date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 10:20:00,17.33,17.39,17.31,17.32,571000.0,17.33,17.39,17.31,17.32,571000.0
2008-03-25 10:30:00,17.32,17.32,17.25,17.26,417000.0,17.32,17.32,17.25,17.26,417000.0
2008-03-25 10:40:00,17.27,17.32,17.25,17.32,133000.0,17.27,17.32,17.25,17.32,133000.0
2008-03-25 10:50:00,17.32,17.32,17.26,17.29,257000.0,17.32,17.32,17.26,17.29,257000.0
2008-03-25 11:00:00,17.29,17.3,17.27,17.28,142000.0,17.29,17.3,17.27,17.28,142000.0
2008-03-25 11:10:00,17.28,17.29,17.26,17.27,131000.0,17.28,17.29,17.26,17.27,131000.0
2008-03-25 11:20:00,17.27,17.36,17.27,17.35,158000.0,17.27,17.36,17.27,17.35,158000.0
2008-03-25 11:30:00,17.34,17.38,17.26,17.36,1070000.0,17.34,17.38,17.26,17.36,1070000.0
2008-03-25 11:40:00,17.37,17.4,17.31,17.39,977000.0,17.37,17.4,17.31,17.39,977000.0
2008-03-25 11:50:00,17.4,17.44,17.36,17.44,419000.0,17.4,17.44,17.36,17.44,419000.0
2008-03-25 12:00:00,17.44,17.53,17.44,17.5,878000.0,17.44,17.53,17.44,17.5,878000.0
2008-03-25 12:10:00,17.5,17.58,17.5,17.54,713000.0,17.5,17.58,17.5,17.54,713000.0
2008-03-25 12:20:00,17.55,17.67,17.55,17.6,263000.0,17.55,17.67,17.55,17.6,263000.0
2008-03-25 12:30:00,17.6,17.6,17.55,17.58,195000.0,17.6,17.6,17.55,17.58,195000.0
2008-03-25 12:40:00,17.57,17.64,17.56,17.6,441000.0,17.57,17.64,17.56,17.6,441000.0
2008-03-25 12:50:00,17.61,17.61,17.55,17.57,237000.0,17.61,17.61,17.55,17.57,237000.0
2008-03-25 13:00:00,17.57,17.61,17.57,17.57,395000.0,17.57,17.61,17.57,17.57,395000.0
2008-03-25 13:10:00,17.58,17.61,17.56,17.6,217000.0,17.58,17.61,17.56,17.6,217000.0
2008-03-25 13:20:00,17.6,17.62,17.59,17.62,196000.0,17.6,17.62,17.59,17.62,196000.0
2008-03-25 13:30:00,17.62,17.67,17.61,17.63,367000.0,17.62,17.67,17.61,17.63,367000.0
2008-03-25 13:40:00,17.63,17.7,17.63,17.66,171000.0,17.63,17.7,17.63,17.66,171000.0
2008-03-25 13:50:00,17.65,17.67,17.63,17.64,145000.0,17.65,17.67,17.63,17.64,145000.0
2008-03-25 14:00:00,17.64,17.65,17.6,17.6,204000.0,17.64,17.65,17.6,17.6,204000.0
2008-03-25 14:10:00,17.6,17.61,17.6,17.61,250000.0,17.6,17.61,17.6,17.61,250000.0
2008-03-25 14:20:00,17.61,17.67,17.61,17.64,221000.0,17.61,17.67,17.61,17.64,221000.0
2008-03-25 14:30:00,17.64,17.65,17.61,17.62,213000.0,17.64,17.65,17.61,17.62,213000.0
2008-03-25 14:40:00,17.62,17.67,17.62,17.67,171000.0,17.62,17.67,17.62,17.67,171000.0
2008-03-25 14:50:00,17.67,17.7,17.67,17.68,148000.0,17.67,17.7,17.67,17.68,148000.0
2008-03-25 15:00:00,17.68,17.68,17.64,17.66,210000.0,17.68,17.68,17.64,17.66,210000.0
2008-03-25 15:10:00,17.66,17.7,17.65,17.69,127000.0,17.66,17.7,17.65,17.69,127000.0
2008-03-25 15:20:00,17.7,17.71,17.69,17.71,193000.0,17.7,17.71,17.69,17.71,193000.0
2008-03-25 15:30:00,17.71,17.73,17.69,17.7,315000.0,17.71,17.73,17.69,17.7,315000.0
2008-03-25 15:40:00,17.7,17.76,17.7,17.73,405000.0,17.7,17.76,17.7,17.73,405000.0
2008-03-25 15:50:00,17.73,17.78,17.73,17.75,408000.0,17.73,17.78,17.73,17.75,408000.0
2008-03-26 09:30:00,17.75,17.87,17.73,17.74,2141000.0,17.75,17.87,17.73,17.74,2141000.0
2008-03-26 09:40:00,17.74,17.78,17.69,17.76,945000.0,17.74,17.78,17.69,17.76,945000.0
2008-03-26 09:50:00,17.76,17.89,17.75,17.88,625000.0,17.76,17.89,17.75,17.88,625000.0
2008-03-26 10:00:00,17.88,17.97,17.86,17.93,746000.0,17.88,17.97,17.86,17.93,746000.0
2008-03-26 10:10:00,17.93,18.04,17.93,17.98,607000.0,17.93,18.04,17.93,17.98,607000.0
2008-03-26 10:20:00,17.98,17.98,17.9,17.9,513000.0,17.98,17.98,17.9,17.9,513000.0
2008-03-26 10:30:00,17.91,17.99,17.9,17.98,740000.0,17.91,17.99,17.9,17.98,740000.0
2008-03-26 10:40:00,17.97,18.02,17.91,17.96,376000.0,17.97,18.02,17.91,17.96,376000.0
2008-03-26 10:50:00,17.96,17.97,17.89,17.93,526000.0,17.96,17.97,17.89,17.93,526000.0
2008-03-26 11:00:00,17.93,17.94,17.88,17.92,532000.0,17.93,17.94,17.88,17.92,532000.0
2008-03-26 11:10:00,17.92,17.99,17.92,17.98,606000.0,17.92,17.99,17.92,17.98,606000.0
2008-03-26 11:20:00,17.98,18.01,17.98,17.99,436000.0,17.98,18.01,17.98,17.99,436000.0
2008-03-26 11:30:00,17.99,18.03,17.97,18.03,309000.0,17.99,18.03,17.97,18.03,309000.0
2008-03-26 11:40:00,18.02,18.07,18.01,18.06,474000.0,18.02,18.07,18.01,18.06,474000.0
2008-03-26 11:50:00,18.05,18.08,18.03,18.03,278000.0,18.05,18.08,18.03,18.03,278000.0
2008-03-26 12:00:00,18.04,18.1,18.04,18.07,607000.0,18.04,18.1,18.04,18.07,607000.0
2008-03-26 12:10:00,18.07,18.11,18.05,18.08,592000.0,18.07,18.11,18.05,18.08,592000.0
2008-03-26 12:20:00,18.08,18.08,18.03,18.04,225000.0,18.08,18.08,18.03,18.04,225000.0
2008-03-26 12:30:00,18.03,18.1,18.03,18.06,222000.0,18.03,18.1,18.03,18.06,222000.0
2008-03-26 12:40:00,18.06,18.09,18.05,18.09,250000.0,18.06,18.09,18.05,18.09,250000.0
2008-03-26 12:50:00,18.09,18.09,18.02,18.03,122000.0,18.09,18.09,18.02,18.03,122000.0
2008-03-26 13:00:00,18.04,18.04,18.0,18.03,263000.0,18.04,18.04,18.0,18.03,263000.0
2008-03-26 13:10:00,18.03,18.1,18.03,18.1,177000.0,18.03,18.1,18.03,18.1,177000.0
2008-03-26 13:20:00,18.1,18.17,18.1,18.15,290000.0,18.1,18.17,18.1,18.15,290000.0
2008-03-26 13:30:00,18.15,18.19,18.13,18.17,208000.0,18.15,18.19,18.13,18.17,208000.0
2008-03-26 13:40:00,18.18,18.25,18.18,18.24,293000.0,18.18,18.25,18.18,18.24,293000.0
2008-03-26 13:50:00,18.24,18.28,18.24,18.25,327000.0,18.24,18.28,18.24,18.25,327000.0
2008-03-26 14:00:00,18.25,18.27,18.15,18.17,415000.0,18.25,18.27,18.15,18.17,415000.0
2008-03-26 14:10:00,18.17,18.17,18.13,18.15,375000.0,18.17,18.17,18.13,18.15,375000.0
2008-03-26 14:20:00,18.16,18.16,18.14,18.15,212000.0,18.16,18.16,18.14,18.15,212000.0
2008-03-26 14:30:00,18.15,18.2,18.14,18.2,273000.0,18.15,18.2,18.14,18.2,273000.0
2008-03-26 14:40:00,18.2,18.21,18.2,18.21,90000.0,18.2,18.21,18.2,18.21,90000.0
2008-03-26 14:50:00,18.21,18.22,18.2,18.21,135000.0,18.21,18.22,18.2,18.21,135000.0
2008-03-26 15:00:00,18.23,18.26,18.23,18.24,99000.0,18.23,18.26,18.23,18.24,99000.0
2008-03-26 15:10:00,18.24,18.24,18.23,18.23,19000.0,18.24,18.24,18.23,18.23,19000.0
2008-03-26 15:20:00,18.23,18.25,18.22,18.24,217000.0,18.23,18.25,18.22,18.24,217000.0
2008-03-26 15:30:00,18.23,18.25,18.22,18.22,100000.0,18.23,18.25,18.22,18.22,100000.0
2008-03-26 15:40:00,18.24,18.26,18.22,18.24,264000.0,18.24,18.26,18.22,18.24,264000.0
2008-03-26 15:50:00,18.23,18.24,18.18,18.22,309000.0,18.23,18.24,18.18,18.22,309000.0
2008-03-27 09:30:00,18.02,18.17,17.91,18.1,1531000.0,18.02,18.17,17.91,18.1,1531000.0
2008-03-27 09:40:00,18.11,18.17,18.06,18.11,655000.0,18.11,18.17,18.06,18.11,655000.0
2008-03-27 09:50:00,18.11,18.12,18.03,18.05,431000.0,18.11,18.12,18.03,18.05,431000.0
2008-03-27 10:00:00,18.06,18.07,17.94,17.96,510000.0,18.06,18.07,17.94,17.96,510000.0
2008-03-27 10:10:00,17.96,18.03,17.93,18.02,301000.0,17.96,18.03,17.93,18.02,301000.0
2008-03-27 10:20:00,18.02,18.11,18.0,18.06,320000.0,18.02,18.11,18.0,18.06,320000.0
2008-03-27 10:30:00,18.07,18.12,18.05,18.1,117000.0,18.07,18.12,18.05,18.1,117000.0
2008-03-27 10:40:00,18.08,18.11,18.07,18.1,160000.0,18.08,18.11,18.07,18.1,160000.0
2008-03-27 10:50:00,18.09,18.11,18.07,18.09,295000.0,18.09,18.11,18.07,18.09,295000.0
2008-03-27 11:00:00,18.08,18.1,18.06,18.06,165000.0,18.08,18.1,18.06,18.06,165000.0
2008-03-27 11:10:00,18.06,18.12,18.06,18.11,200000.0,18.06,18.12,18.06,18.11,200000.0
2008-03-27 11:20:00,18.11,18.12,18.09,18.11,197000.0,18.11,18.12,18.09,18.11,197000.0
2008-03-27 11:30:00,18.1,18.12,17.98,18.01,289000.0,18.1,18.12,17.98,18.01,289000.0
2008-03-27 11:40:00,18.02,18.1,18.0,18.08,122000.0,18.02,18.1,18.0,18.08,122000.0
2008-03-27 11:50:00,18.08,18.1,18.04,18.09,210000.0,18.08,18.1,18.04,18.09,210000.0
2008-03-27 12:00:00,18.08,18.1,18.04,18.07,127000.0,18.08,18.1,18.04,18.07,127000.0
2008-03-27 12:10:00,18.07,18.12,18.06,18.09,142000.0,18.07,18.12,18.06,18.09,142000.0
2008-03-27 12:20:00,18.1,18.1,18.02,18.06,101000.0,18.1,18.1,18.02,18.06,101000.0
2008-03-27 12:30:00,18.05,18.09,18.05,18.07,105000.0,18.05,18.09,18.05,18.07,105000.0
2008-03-27 12:40:00,18.08,18.08,18.01,18.04,195000.0,18.08,18.08,18.01,18.04,195000.0
2008-03-27 12:50:00,18.05,18.09,18.05,18.07,50000.0,18.05,18.09,18.05,18.07,50000.0
2008-03-27 13:00:00,18.08,18.12,18.07,18.08,68000.0,18.08,18.12,18.07,18.08,68000.0
2008-03-27 13:10:00,18.09,18.32,18.09,18.3,362000.0,18.09,18.32,18.09,18.3,362000.0
2008-03-27 13:20:00,18.31,18.37,18.29,18.31,497000.0,18.31,18.37,18.29,18.31,497000.0
2008-03-27 13:30:00,18.31,18.33,18.28,18.33,256000.0,18.31,18.33,18.28,18.33,256000.0
2008-03-27 13:40:00,18.33,18.39,18.33,18.38,152000.0,18.33,18.39,18.33,18.38,152000.0
2008-03-27 13:50:00,18.39,18.4,18.37,18.37,114000.0,18.39,18.4,18.37,18.37,114000.0
2008-03-27 14:00:00,18.35,18.41,18.35,18.39,77000.0,18.35,18.41,18.35,18.39,77000.0
2008-03-27 14:10:00,18.39,18.48,18.38,18.4,257000.0,18.39,18.48,18.38,18.4,257000.0
2008-03-27 14:20:00,18.4,18.43,18.34,18.37,70000.0,18.4,18.43,18.34,18.37,70000.0
2008-03-27 14:30:00,18.36,18.36,18.3,18.3,100000.0,18.36,18.36,18.3,18.3,100000.0
2008-03-27 14:40:00,18.3,18.38,18.3,18.35,96000.0,18.3,18.38,18.3,18.35,96000.0
2008-03-27 14:50:00,18.36,18.36,18.3,18.3,46000.0,18.36,18.36,18.3,18.3,46000.0
2008-03-27 15:00:00,18.3,18.33,18.3,18.31,37000.0,18.3,18.33,18.3,18.31,37000.0
2008-03-27 15:10:00,18.32,18.32,18.3,18.31,23000.0,18.32,18.32,18.3,18.31,23000.0
2008-03-27 15:20:00,18.31,18.32,18.29,18.29,74000.0,18.31,18.32,18.29,18.29,74000.0
2008-03-27 15:30:00,18.29,18.29,18.27,18.28,60000.0,18.29,18.29,18.27,18.28,60000.0
2008-03-27 15:40:00,18.28,18.31,18.27,18.31,127000.0,18.28,18.31,18.27,18.31,127000.0
2008-03-27 15:50:00,18.3,18.3,18.23,18.23,114000.0,18.3,18.3,18.23,18.23,114000.0
2008-03-28 09:30:00,17.69,17.69,17.57,17.69,1551000.0,17.69,17.69,17.57,17.69,1551000.0
2008-03-28 09:40:00,17.68,17.7,17.55,17.56,740000.0,17.68,17.7,17.55,17.56,740000.0
2008-03-28 09:50:00,17.58,17.77,17.57,17.75,421000.0,17.58,17.77,17.57,17.75,421000.0
2008-03-28 10:00:00,17.75,17.77,17.69,17.76,227000.0,17.75,17.77,17.69,17.76,227000.0
2008-03-28 10:10:00,17.77,17.84,17.76,17.83,616000.0,17.77,17.84,17.76,17.83,616000.0
2008-03-28 10:20:00,17.82,17.87,17.77,17.77,186000.0,17.82,17.87,17.77,17.77,186000.0
2008-03-28 10:30:00,17.78,17.78,17.71,17.76,267000.0,17.78,17.78,17.71,17.76,267000.0
2008-03-28 10:40:00,17.75,17.83,17.75,17.79,327000.0,17.75,17.83,17.75,17.79,327000.0
2008-03-28 10:50:00,17.78,17.81,17.76,17.78,205000.0,17.78,17.81,17.76,17.78,205000.0
2008-03-28 11:00:00,17.78,17.83,17.76,17.76,156000.0,17.78,17.83,17.76,17.76,156000.0
2008-03-28 11:10:00,17.76,17.77,17.73,17.76,153000.0,17.76,17.77,17.73,17.76,153000.0
2008-03-28 11:20:00,17.75,17.75,17.68,17.68,208000.0,17.75,17.75,17.68,17.68,208000.0
2008-03-28 11:30:00,17.68,17.84,17.67,17.83,323000.0,17.68,17.84,17.67,17.83,323000.0
2008-03-28 11:40:00,17.82,17.83,17.74,17.74,164000.0,17.82,17.83,17.74,17.74,164000.0
2008-03-28 11:50:00,17.74,17.76,17.66,17.66,229000.0,17.74,17.76,17.66,17.66,229000.0
2008-03-28 12:00:00,17.66,17.68,17.5,17.59,813000.0,17.66,17.68,17.5,17.59,813000.0
2008-03-28 12:10:00,17.6,17.65,17.6,17.6,288000.0,17.6,17.65,17.6,17.6,288000.0
2008-03-28 12:20:00,17.6,17.62,17.57,17.6,172000.0,17.6,17.62,17.57,17.6,172000.0
2008-03-28 12:30:00,17.61,17.64,17.59,17.64,54000.0,17.61,17.64,17.59,17.64,54000.0
2008-03-28 12:40:00,17.64,17.66,17.64,17.66,107000.0,17.64,17.66,17.64,17.66,107000.0
2008-03-28 12:50:00,17.67,17.72,17.64,17.64,305000.0,17.67,17.72,17.64,17.64,305000.0
2008-03-28 13:00:00,17.62,17.66,17.6,17.66,143000.0,17.62,17.66,17.6,17.66,143000.0
2008-03-28 13:10:00,17.66,17.75,17.66,17.75,191000.0,17.66,17.75,17.66,17.75,191000.0
2008-03-28 13:20:00,17.75,17.76,17.74,17.74,148000.0,17.75,17.76,17.74,17.74,148000.0
2008-03-28 13:30:00,17.74,17.75,17.71,17.71,83000.0,17.74,17.75,17.71,17.71,83000.0
2008-03-28 13:40:00,17.7,17.76,17.7,17.75,96000.0,17.7,17.76,17.7,17.75,96000.0
2008-03-28 13:50:00,17.75,17.75,17.73,17.74,78000.0,17.75,17.75,17.73,17.74,78000.0
2008-03-28 14:00:00,17.74,17.76,17.74,17.75,168000.0,17.74,17.76,17.74,17.75,168000.0
2008-03-28 14:10:00,17.74,17.76,17.73,17.75,108000.0,17.74,17.76,17.73,17.75,108000.0
2008-03-28 14:20:00,17.75,17.75,17.71,17.73,138000.0,17.75,17.75,17.71,17.73,138000.0
2008-03-28 14:30:00,17.73,17.74,17.72,17.74,71000.0,17.73,17.74,17.72,17.74,71000.0
2008-03-28 14:40:00,17.74,17.77,17.74,17.76,102000.0,17.74,17.77,17.74,17.76,102000.0
2008-03-28 14:50:00,17.76,17.76,17.74,17.74,69000.0,17.76,17.76,17.74,17.74,69000.0
2008-03-28 15:00:00,17.74,17.76,17.73,17.76,50000.0,17.74,17.76,17.73,17.76,50000.0
2008-03-28 15:10:00,17.76,17.77,17.75,17.76,97000.0,17.76,17.77,17.75,17.76,97000.0
2008-03-28 15:20:00,17.76,17.79,17.75,17.75,63000.0,17.76,17.79,17.75,17.75,63000.0
2008-03-28 15:30:00,17.75,17.77,17.75,17.77,45000.0,17.75,17.77,17.75,17.77,45000.0
2008-03-28 15:40:00,17.76,17.77,17.75,17.75,87000.0,17.76,17.77,17.75,17.75,87000.0
2008-03-28 15:50:00,17.75,17.77,17.73,17.73,169000.0,17.75,17.77,17.73,17.73,169000.0
2008-03-31 08:10:00,17.8,17.8,17.8,17.8,4000.0,17.8,17.8,17.8,17.8,4000.0
2008-03-31 08:20:00,17.88,17.89,17.88,17.89,4000.0,17.88,17.89,17.88,17.89,4000.0
2008-03-31 08:30:00,17.97,18.04,17.97,18.04,26000.0,17.97,18.04,17.97,18.04,26000.0
2008-03-31 08:40:00,18.04,18.04,17.98,18.0,34000.0,18.04,18.04,17.98,18.0,34000.0
2008-03-31 08:50:00,18.0,18.0,18.0,18.0,4000.0,18.0,18.0,18.0,18.0,4000.0
2008-03-31 09:00:00,17.95,17.95,17.95,17.95,3000.0,17.95,17.95,17.95,17.95,3000.0
2008-03-31 09:10:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2008-03-31 09:20:00,17.95,17.95,17.95,17.95,5000.0,17.95,17.95,17.95,17.95,5000.0
2008-03-31 09:30:00,17.96,17.99,17.93,17.96,507000.0,17.96,17.99,17.93,17.96,507000.0
2008-03-31 09:40:00,17.96,17.96,17.85,17.86,174000.0,17.96,17.96,17.85,17.86,174000.0
2008-03-31 09:50:00,17.85,17.85,17.7,17.72,936000.0,17.85,17.85,17.7,17.72,936000.0
2008-03-31 10:00:00,17.72,17.82,17.69,17.82,442000.0,17.72,17.82,17.69,17.82,442000.0
2008-03-31 10:10:00,17.82,17.99,17.82,17.94,403000.0,17.82,17.99,17.82,17.94,403000.0
2008-03-31 10:20:00,17.95,18.0,17.94,17.98,802000.0,17.95,18.0,17.94,17.98,802000.0
2008-03-31 10:30:00,17.97,17.99,17.81,17.86,314000.0,17.97,17.99,17.81,17.86,314000.0
2008-03-31 10:40:00,17.87,17.89,17.71,17.78,541000.0,17.87,17.89,17.71,17.78,541000.0
2008-03-31 10:50:00,17.79,17.81,17.58,17.6,543000.0,17.79,17.81,17.58,17.6,543000.0
2008-03-31 11:00:00,17.6,17.65,17.54,17.64,344000.0,17.6,17.65,17.54,17.64,344000.0
2008-03-31 11:10:00,17.65,17.67,17.58,17.64,195000.0,17.65,17.67,17.58,17.64,195000.0
2008-03-31 11:20:00,17.62,17.69,17.61,17.68,270000.0,17.62,17.69,17.61,17.68,270000.0
2008-03-31 11:30:00,17.68,17.68,17.5,17.51,458000.0,17.68,17.68,17.5,17.51,458000.0
2008-03-31 11:40:00,17.51,17.57,17.43,17.44,310000.0,17.51,17.57,17.43,17.44,310000.0
2008-03-31 11:50:00,17.43,17.44,17.24,17.28,1307000.0,17.43,17.44,17.24,17.28,1307000.0
2008-03-31 12:00:00,17.28,17.29,16.93,17.11,1583000.0,17.28,17.29,16.93,17.11,1583000.0
2008-03-31 12:10:00,17.12,17.13,16.9,16.97,1155000.0,17.12,17.13,16.9,16.97,1155000.0
2008-03-31 12:20:00,16.96,17.08,16.9,17.02,912000.0,16.96,17.08,16.9,17.02,912000.0
2008-03-31 12:30:00,17.02,17.14,17.02,17.1,262000.0,17.02,17.14,17.02,17.1,262000.0
2008-03-31 12:40:00,17.09,17.14,16.98,17.11,369000.0,17.09,17.14,16.98,17.11,369000.0
2008-03-31 12:50:00,17.1,17.16,17.04,17.11,239000.0,17.1,17.16,17.04,17.11,239000.0
2008-03-31 13:00:00,17.11,17.14,17.02,17.03,158000.0,17.11,17.14,17.02,17.03,158000.0
2008-03-31 13:10:00,17.05,17.13,17.05,17.13,579000.0,17.05,17.13,17.05,17.13,579000.0
2008-03-31 13:20:00,17.12,17.18,17.06,17.06,401000.0,17.12,17.18,17.06,17.06,401000.0
2008-03-31 13:30:00,17.07,17.08,17.04,17.06,318000.0,17.07,17.08,17.04,17.06,318000.0
2008-03-31 13:40:00,17.09,17.1,17.06,17.07,81000.0,17.09,17.1,17.06,17.07,81000.0
2008-03-31 13:50:00,17.07,17.09,17.01,17.05,238000.0,17.07,17.09,17.01,17.05,238000.0
2008-03-31 14:00:00,17.05,17.06,17.04,17.05,308000.0,17.05,17.06,17.04,17.05,308000.0
2008-03-31 14:10:00,17.05,17.13,17.05,17.1,116000.0,17.05,17.13,17.05,17.1,116000.0
2008-03-31 14:20:00,17.11,17.14,17.1,17.12,78000.0,17.11,17.14,17.1,17.12,78000.0
2008-03-31 14:30:00,17.12,17.15,17.11,17.13,71000.0,17.12,17.15,17.11,17.13,71000.0
2008-03-31 14:40:00,17.13,17.13,17.06,17.1,120000.0,17.13,17.13,17.06,17.1,120000.0
2008-03-31 14:50:00,17.09,17.14,17.09,17.14,54000.0,17.09,17.14,17.09,17.14,54000.0
2008-03-31 15:00:00,17.13,17.15,17.09,17.13,79000.0,17.13,17.15,17.09,17.13,79000.0
2008-03-31 15:10:00,17.13,17.14,17.1,17.14,84000.0,17.13,17.14,17.1,17.14,84000.0
2008-03-31 15:20:00,17.14,17.2,17.13,17.18,129000.0,17.14,17.2,17.13,17.18,129000.0
2008-03-31 15:30:00,17.18,17.19,17.17,17.19,130000.0,17.18,17.19,17.17,17.19,130000.0
2008-03-31 15:40:00,17.19,17.19,17.1,17.1,196000.0,17.19,17.19,17.1,17.1,196000.0
2008-03-31 15:50:00,17.11,17.12,17.06,17.08,167000.0,17.11,17.12,17.06,17.08,167000.0
2008-04-01 08:00:00,16.7,16.7,16.62,16.62,8000.0,16.7,16.7,16.62,16.62,8000.0
2008-04-01 08:10:00,16.63,16.66,16.61,16.66,4000.0,16.63,16.66,16.61,16.66,4000.0
2008-04-01 08:20:00,16.78,16.86,16.78,16.86,8000.0,16.78,16.86,16.78,16.86,8000.0
2008-04-01 08:30:00,16.81,16.81,16.7,16.7,7000.0,16.81,16.81,16.7,16.7,7000.0
2008-04-01 08:40:00,16.66,16.72,16.63,16.67,121000.0,16.66,16.72,16.63,16.67,121000.0
2008-04-01 08:50:00,16.67,16.67,16.58,16.58,92000.0,16.67,16.67,16.58,16.58,92000.0
2008-04-01 09:00:00,16.6,16.62,16.54,16.62,189000.0,16.6,16.62,16.54,16.62,189000.0
2008-04-01 09:10:00,16.61,16.61,16.57,16.6,72000.0,16.61,16.61,16.57,16.6,72000.0
2008-04-01 09:20:00,16.56,16.56,16.46,16.47,76000.0,16.56,16.56,16.46,16.47,76000.0
2008-04-01 09:30:00,16.48,16.55,16.42,16.43,1910000.0,16.48,16.55,16.42,16.43,1910000.0
2008-04-01 09:40:00,16.42,16.44,16.2,16.35,1049000.0,16.42,16.44,16.2,16.35,1049000.0
2008-04-01 09:50:00,16.35,16.55,16.35,16.48,780000.0,16.35,16.55,16.35,16.48,780000.0
2008-04-01 10:00:00,16.49,16.54,16.42,16.47,1125000.0,16.49,16.54,16.42,16.47,1125000.0
2008-04-01 10:10:00,16.49,16.52,16.43,16.44,926000.0,16.49,16.52,16.43,16.44,926000.0
2008-04-01 10:20:00,16.42,16.42,16.31,16.39,1047000.0,16.42,16.42,16.31,16.39,1047000.0
2008-04-01 10:30:00,16.38,16.38,16.17,16.28,1329000.0,16.38,16.38,16.17,16.28,1329000.0
2008-04-01 10:40:00,16.27,16.41,16.21,16.37,1010000.0,16.27,16.41,16.21,16.37,1010000.0
2008-04-01 10:50:00,16.38,16.4,16.26,16.35,1391000.0,16.38,16.4,16.26,16.35,1391000.0
2008-04-01 11:00:00,16.33,16.5,16.32,16.45,556000.0,16.33,16.5,16.32,16.45,556000.0
2008-04-01 11:10:00,16.45,16.45,16.39,16.41,389000.0,16.45,16.45,16.39,16.41,389000.0
2008-04-01 11:20:00,16.41,16.53,16.4,16.49,666000.0,16.41,16.53,16.4,16.49,666000.0
2008-04-01 11:30:00,16.49,16.51,16.43,16.44,315000.0,16.49,16.51,16.43,16.44,315000.0
2008-04-01 11:40:00,16.45,16.53,16.4,16.52,408000.0,16.45,16.53,16.4,16.52,408000.0
2008-04-01 11:50:00,16.52,16.64,16.52,16.57,529000.0,16.52,16.64,16.52,16.57,529000.0
2008-04-01 12:00:00,16.58,16.63,16.54,16.56,561000.0,16.58,16.63,16.54,16.56,561000.0
2008-04-01 12:10:00,16.58,16.6,16.51,16.59,233000.0,16.58,16.6,16.51,16.59,233000.0
2008-04-01 12:20:00,16.59,16.71,16.58,16.69,513000.0,16.59,16.71,16.58,16.69,513000.0
2008-04-01 12:30:00,16.69,16.72,16.6,16.72,351000.0,16.69,16.72,16.6,16.72,351000.0
2008-04-01 12:40:00,16.72,16.81,16.71,16.76,1467000.0,16.72,16.81,16.71,16.76,1467000.0
2008-04-01 12:50:00,16.76,16.77,16.7,16.72,277000.0,16.76,16.77,16.7,16.72,277000.0
2008-04-01 13:00:00,16.72,16.77,16.67,16.72,300000.0,16.72,16.77,16.67,16.72,300000.0
2008-04-01 13:10:00,16.68,16.79,16.68,16.73,262000.0,16.68,16.79,16.68,16.73,262000.0
2008-04-01 13:20:00,16.73,16.76,16.68,16.71,485000.0,16.73,16.76,16.68,16.71,485000.0
2008-04-01 13:30:00,16.71,16.75,16.7,16.74,113000.0,16.71,16.75,16.7,16.74,113000.0
2008-04-01 13:40:00,16.73,16.75,16.71,16.72,103000.0,16.73,16.75,16.71,16.72,103000.0
2008-04-01 13:50:00,16.72,16.76,16.7,16.76,124000.0,16.72,16.76,16.7,16.76,124000.0
2008-04-01 14:00:00,16.75,16.78,16.75,16.76,89000.0,16.75,16.78,16.75,16.76,89000.0
2008-04-01 14:10:00,16.76,16.78,16.74,16.74,83000.0,16.76,16.78,16.74,16.74,83000.0
2008-04-01 14:20:00,16.75,16.75,16.71,16.72,127000.0,16.75,16.75,16.71,16.72,127000.0
2008-04-01 14:30:00,16.71,16.73,16.69,16.7,100000.0,16.71,16.73,16.69,16.7,100000.0
2008-04-01 14:40:00,16.7,16.71,16.7,16.7,46000.0,16.7,16.71,16.7,16.7,46000.0
2008-04-01 14:50:00,16.69,16.7,16.67,16.69,95000.0,16.69,16.7,16.67,16.69,95000.0
2008-04-01 15:00:00,16.68,16.69,16.66,16.69,104000.0,16.68,16.69,16.66,16.69,104000.0
2008-04-01 15:10:00,16.69,16.7,16.67,16.67,142000.0,16.69,16.7,16.67,16.67,142000.0
2008-04-01 15:20:00,16.67,16.69,16.65,16.66,184000.0,16.67,16.69,16.65,16.66,184000.0
2008-04-01 15:30:00,16.65,16.65,16.62,16.63,106000.0,16.65,16.65,16.62,16.63,106000.0
2008-04-01 15:40:00,16.63,16.66,16.59,16.6,185000.0,16.63,16.66,16.59,16.6,185000.0
2008-04-01 15:50:00,16.6,16.6,16.54,16.57,239000.0,16.6,16.6,16.54,16.57,239000.0
2008-04-02 09:30:00,16.65,16.84,16.64,16.75,555000.0,16.65,16.84,16.64,16.75,555000.0
2008-04-02 09:40:00,16.75,16.87,16.72,16.82,575000.0,16.75,16.87,16.72,16.82,575000.0
2008-04-02 09:50:00,16.8,16.83,16.75,16.8,595000.0,16.8,16.83,16.75,16.8,595000.0
2008-04-02 10:00:00,16.8,16.83,16.73,16.75,381000.0,16.8,16.83,16.73,16.75,381000.0
2008-04-02 10:10:00,16.75,16.77,16.69,16.77,407000.0,16.75,16.77,16.69,16.77,407000.0
2008-04-02 10:20:00,16.78,16.81,16.71,16.74,437000.0,16.78,16.81,16.71,16.74,437000.0
2008-04-02 10:30:00,16.73,16.86,16.7,16.82,359000.0,16.73,16.86,16.7,16.82,359000.0
2008-04-02 10:40:00,16.81,16.85,16.79,16.81,306000.0,16.81,16.85,16.79,16.81,306000.0
2008-04-02 10:50:00,16.82,16.88,16.81,16.86,308000.0,16.82,16.88,16.81,16.86,308000.0
2008-04-02 11:00:00,16.86,16.94,16.83,16.93,400000.0,16.86,16.94,16.83,16.93,400000.0
2008-04-02 11:10:00,16.93,16.94,16.83,16.87,470000.0,16.93,16.94,16.83,16.87,470000.0
2008-04-02 11:20:00,16.86,16.87,16.83,16.85,78000.0,16.86,16.87,16.83,16.85,78000.0
2008-04-02 11:30:00,16.84,16.84,16.79,16.82,195000.0,16.84,16.84,16.79,16.82,195000.0
2008-04-02 11:40:00,16.81,16.84,16.75,16.81,139000.0,16.81,16.84,16.75,16.81,139000.0
2008-04-02 11:50:00,16.82,16.86,16.8,16.83,140000.0,16.82,16.86,16.8,16.83,140000.0
2008-04-02 12:00:00,16.83,16.88,16.83,16.87,158000.0,16.83,16.88,16.83,16.87,158000.0
2008-04-02 12:10:00,16.87,16.9,16.86,16.87,205000.0,16.87,16.9,16.86,16.87,205000.0
2008-04-02 12:20:00,16.88,16.88,16.85,16.86,110000.0,16.88,16.88,16.85,16.86,110000.0
2008-04-02 12:30:00,16.85,16.89,16.84,16.85,53000.0,16.85,16.89,16.84,16.85,53000.0
2008-04-02 12:40:00,16.87,16.93,16.86,16.92,174000.0,16.87,16.93,16.86,16.92,174000.0
2008-04-02 12:50:00,16.91,17.0,16.9,16.94,332000.0,16.91,17.0,16.9,16.94,332000.0
2008-04-02 13:00:00,16.95,16.98,16.94,16.94,310000.0,16.95,16.98,16.94,16.94,310000.0
2008-04-02 13:10:00,16.94,16.97,16.92,16.94,257000.0,16.94,16.97,16.92,16.94,257000.0
2008-04-02 13:20:00,16.94,17.01,16.94,17.0,227000.0,16.94,17.01,16.94,17.0,227000.0
2008-04-02 13:30:00,17.01,17.05,16.98,17.02,217000.0,17.01,17.05,16.98,17.02,217000.0
2008-04-02 13:40:00,17.03,17.07,17.03,17.06,382000.0,17.03,17.07,17.03,17.06,382000.0
2008-04-02 13:50:00,17.07,17.07,17.03,17.04,114000.0,17.07,17.07,17.03,17.04,114000.0
2008-04-02 14:00:00,17.05,17.1,17.04,17.06,284000.0,17.05,17.1,17.04,17.06,284000.0
2008-04-02 14:10:00,17.07,17.08,17.06,17.07,83000.0,17.07,17.08,17.06,17.07,83000.0
2008-04-02 14:20:00,17.08,17.13,17.08,17.13,319000.0,17.08,17.13,17.08,17.13,319000.0
2008-04-02 14:30:00,17.13,17.24,17.12,17.21,405000.0,17.13,17.24,17.12,17.21,405000.0
2008-04-02 14:40:00,17.21,17.22,17.19,17.21,97000.0,17.21,17.22,17.19,17.21,97000.0
2008-04-02 14:50:00,17.2,17.22,17.2,17.2,122000.0,17.2,17.22,17.2,17.2,122000.0
2008-04-02 15:00:00,17.2,17.3,17.2,17.26,286000.0,17.2,17.3,17.2,17.26,286000.0
2008-04-02 15:10:00,17.26,17.27,17.14,17.23,585000.0,17.26,17.27,17.14,17.23,585000.0
2008-04-02 15:20:00,17.23,17.25,17.21,17.22,158000.0,17.23,17.25,17.21,17.22,158000.0
2008-04-02 15:30:00,17.23,17.27,17.21,17.23,225000.0,17.23,17.27,17.21,17.23,225000.0
2008-04-02 15:40:00,17.24,17.24,17.21,17.21,89000.0,17.24,17.24,17.21,17.21,89000.0
2008-04-02 15:50:00,17.22,17.24,17.2,17.2,188000.0,17.22,17.24,17.2,17.2,188000.0
2008-04-03 09:30:00,17.03,17.09,17.0,17.04,757000.0,17.03,17.09,17.0,17.04,757000.0
2008-04-03 09:40:00,17.05,17.15,17.0,17.11,428000.0,17.05,17.15,17.0,17.11,428000.0
2008-04-03 09:50:00,17.11,17.12,17.06,17.12,408000.0,17.11,17.12,17.06,17.12,408000.0
2008-04-03 10:00:00,17.11,17.11,16.91,16.95,623000.0,17.11,17.11,16.91,16.95,623000.0
2008-04-03 10:10:00,16.95,16.95,16.78,16.91,852000.0,16.95,16.95,16.78,16.91,852000.0
2008-04-03 10:20:00,16.9,17.02,16.9,17.02,213000.0,16.9,17.02,16.9,17.02,213000.0
2008-04-03 10:30:00,17.0,17.1,16.99,17.08,308000.0,17.0,17.1,16.99,17.08,308000.0
2008-04-03 10:40:00,17.09,17.14,17.05,17.14,315000.0,17.09,17.14,17.05,17.14,315000.0
2008-04-03 10:50:00,17.13,17.24,17.13,17.22,1983000.0,17.13,17.24,17.13,17.22,1983000.0
2008-04-03 11:00:00,17.22,17.31,17.2,17.22,992000.0,17.22,17.31,17.2,17.22,992000.0
2008-04-03 11:10:00,17.22,17.39,17.22,17.27,392000.0,17.22,17.39,17.22,17.27,392000.0
2008-04-03 11:20:00,17.28,17.39,17.24,17.36,448000.0,17.28,17.39,17.24,17.36,448000.0
2008-04-03 11:30:00,17.33,17.39,17.31,17.35,473000.0,17.33,17.39,17.31,17.35,473000.0
2008-04-03 11:40:00,17.36,17.39,17.31,17.32,627000.0,17.36,17.39,17.31,17.32,627000.0
2008-04-03 11:50:00,17.32,17.37,17.25,17.35,378000.0,17.32,17.37,17.25,17.35,378000.0
2008-04-03 12:00:00,17.35,17.4,17.27,17.3,382000.0,17.35,17.4,17.27,17.3,382000.0
2008-04-03 12:10:00,17.29,17.37,17.29,17.35,206000.0,17.29,17.37,17.29,17.35,206000.0
2008-04-03 12:20:00,17.36,17.4,17.35,17.38,124000.0,17.36,17.4,17.35,17.38,124000.0
2008-04-03 12:30:00,17.39,17.4,17.34,17.35,130000.0,17.39,17.4,17.34,17.35,130000.0
2008-04-03 12:40:00,17.36,17.37,17.3,17.31,108000.0,17.36,17.37,17.3,17.31,108000.0
2008-04-03 12:50:00,17.3,17.32,17.26,17.28,129000.0,17.3,17.32,17.26,17.28,129000.0
2008-04-03 13:00:00,17.28,17.32,17.28,17.31,55000.0,17.28,17.32,17.28,17.31,55000.0
2008-04-03 13:10:00,17.31,17.35,17.28,17.33,73000.0,17.31,17.35,17.28,17.33,73000.0
2008-04-03 13:20:00,17.33,17.35,17.26,17.27,98000.0,17.33,17.35,17.26,17.27,98000.0
2008-04-03 13:30:00,17.26,17.29,17.21,17.22,128000.0,17.26,17.29,17.21,17.22,128000.0
2008-04-03 13:40:00,17.24,17.27,17.23,17.26,118000.0,17.24,17.27,17.23,17.26,118000.0
2008-04-03 13:50:00,17.25,17.3,17.25,17.29,71000.0,17.25,17.3,17.25,17.29,71000.0
2008-04-03 14:00:00,17.28,17.29,17.24,17.25,39000.0,17.28,17.29,17.24,17.25,39000.0
2008-04-03 14:10:00,17.26,17.28,17.23,17.25,122000.0,17.26,17.28,17.23,17.25,122000.0
2008-04-03 14:20:00,17.25,17.25,17.21,17.24,122000.0,17.25,17.25,17.21,17.24,122000.0
2008-04-03 14:30:00,17.24,17.25,17.22,17.24,55000.0,17.24,17.25,17.22,17.24,55000.0
2008-04-03 14:40:00,17.24,17.27,17.24,17.26,49000.0,17.24,17.27,17.24,17.26,49000.0
2008-04-03 14:50:00,17.27,17.27,17.27,17.27,18000.0,17.27,17.27,17.27,17.27,18000.0
2008-04-03 15:00:00,17.28,17.28,17.25,17.25,19000.0,17.28,17.28,17.25,17.25,19000.0
2008-04-03 15:10:00,17.25,17.25,17.22,17.22,59000.0,17.25,17.25,17.22,17.22,59000.0
2008-04-03 15:20:00,17.22,17.23,17.22,17.22,51000.0,17.22,17.23,17.22,17.22,51000.0
2008-04-03 15:30:00,17.22,17.23,17.21,17.21,67000.0,17.22,17.23,17.21,17.21,67000.0
2008-04-03 15:40:00,17.22,17.22,17.2,17.2,97000.0,17.22,17.22,17.2,17.2,97000.0
2008-04-03 15:50:00,17.21,17.23,17.2,17.22,168000.0,17.21,17.23,17.2,17.22,168000.0
2008-04-04 09:30:00,17.33,17.4,17.29,17.34,302000.0,17.33,17.4,17.29,17.34,302000.0
2008-04-04 09:40:00,17.31,17.36,17.28,17.31,204000.0,17.31,17.36,17.28,17.31,204000.0
2008-04-04 09:50:00,17.31,17.32,17.27,17.27,124000.0,17.31,17.32,17.27,17.27,124000.0
2008-04-04 10:00:00,17.28,17.35,17.28,17.35,532000.0,17.28,17.35,17.28,17.35,532000.0
2008-04-04 10:10:00,17.33,17.54,17.33,17.47,994000.0,17.33,17.54,17.33,17.47,994000.0
2008-04-04 10:20:00,17.46,17.49,17.45,17.48,210000.0,17.46,17.49,17.45,17.48,210000.0
2008-04-04 10:30:00,17.45,17.55,17.45,17.52,324000.0,17.45,17.55,17.45,17.52,324000.0
2008-04-04 10:40:00,17.53,17.61,17.52,17.59,459000.0,17.53,17.61,17.52,17.59,459000.0
2008-04-04 10:50:00,17.59,17.61,17.53,17.54,319000.0,17.59,17.61,17.53,17.54,319000.0
2008-04-04 11:00:00,17.54,17.56,17.45,17.49,201000.0,17.54,17.56,17.45,17.49,201000.0
2008-04-04 11:10:00,17.5,17.52,17.46,17.47,93000.0,17.5,17.52,17.46,17.47,93000.0
2008-04-04 11:20:00,17.47,17.51,17.44,17.49,261000.0,17.47,17.51,17.44,17.49,261000.0
2008-04-04 11:30:00,17.49,17.5,17.46,17.49,100000.0,17.49,17.5,17.46,17.49,100000.0
2008-04-04 11:40:00,17.48,17.52,17.47,17.52,290000.0,17.48,17.52,17.47,17.52,290000.0
2008-04-04 11:50:00,17.5,17.54,17.46,17.49,229000.0,17.5,17.54,17.46,17.49,229000.0
2008-04-04 12:00:00,17.49,17.53,17.48,17.53,199000.0,17.49,17.53,17.48,17.53,199000.0
2008-04-04 12:10:00,17.52,17.52,17.46,17.47,58000.0,17.52,17.52,17.46,17.47,58000.0
2008-04-04 12:20:00,17.46,17.48,17.44,17.47,202000.0,17.46,17.48,17.44,17.47,202000.0
2008-04-04 12:30:00,17.47,17.54,17.47,17.52,155000.0,17.47,17.54,17.47,17.52,155000.0
2008-04-04 12:40:00,17.51,17.53,17.49,17.53,55000.0,17.51,17.53,17.49,17.53,55000.0
2008-04-04 12:50:00,17.53,17.59,17.51,17.57,259000.0,17.53,17.59,17.51,17.57,259000.0
2008-04-04 13:00:00,17.55,17.57,17.54,17.56,79000.0,17.55,17.57,17.54,17.56,79000.0
2008-04-04 13:10:00,17.56,17.58,17.56,17.58,41000.0,17.56,17.58,17.56,17.58,41000.0
2008-04-04 13:20:00,17.58,17.6,17.55,17.56,138000.0,17.58,17.6,17.55,17.56,138000.0
2008-04-04 13:30:00,17.57,17.59,17.55,17.56,96000.0,17.57,17.59,17.55,17.56,96000.0
2008-04-04 13:40:00,17.56,17.57,17.54,17.55,83000.0,17.56,17.57,17.54,17.55,83000.0
2008-04-04 13:50:00,17.55,17.57,17.55,17.57,66000.0,17.55,17.57,17.55,17.57,66000.0
2008-04-04 14:00:00,17.56,17.57,17.51,17.52,191000.0,17.56,17.57,17.51,17.52,191000.0
2008-04-04 14:10:00,17.51,17.55,17.51,17.54,91000.0,17.51,17.55,17.51,17.54,91000.0
2008-04-04 14:20:00,17.56,17.66,17.55,17.65,273000.0,17.56,17.66,17.55,17.65,273000.0
2008-04-04 14:30:00,17.65,17.65,17.62,17.62,80000.0,17.65,17.65,17.62,17.62,80000.0
2008-04-04 14:40:00,17.63,17.63,17.61,17.63,83000.0,17.63,17.63,17.61,17.63,83000.0
2008-04-04 14:50:00,17.63,17.65,17.62,17.65,69000.0,17.63,17.65,17.62,17.65,69000.0
2008-04-04 15:00:00,17.65,17.66,17.64,17.65,48000.0,17.65,17.66,17.64,17.65,48000.0
2008-04-04 15:10:00,17.64,17.66,17.61,17.62,136000.0,17.64,17.66,17.61,17.62,136000.0
2008-04-04 15:20:00,17.62,17.63,17.58,17.62,77000.0,17.62,17.63,17.58,17.62,77000.0
2008-04-04 15:30:00,17.61,17.62,17.6,17.61,36000.0,17.61,17.62,17.6,17.61,36000.0
2008-04-04 15:40:00,17.61,17.61,17.58,17.6,79000.0,17.61,17.61,17.58,17.6,79000.0
2008-04-04 15:50:00,17.6,17.61,17.57,17.58,138000.0,17.6,17.61,17.57,17.58,138000.0
2008-04-07 09:30:00,17.83,17.86,17.79,17.86,545000.0,17.83,17.86,17.79,17.86,545000.0
2008-04-07 09:40:00,17.86,17.93,17.86,17.93,551000.0,17.86,17.93,17.86,17.93,551000.0
2008-04-07 09:50:00,17.93,17.96,17.9,17.9,471000.0,17.93,17.96,17.9,17.9,471000.0
2008-04-07 10:00:00,17.91,18.0,17.83,17.98,1487000.0,17.91,18.0,17.83,17.98,1487000.0
2008-04-07 10:10:00,18.0,18.0,17.94,17.96,211000.0,18.0,18.0,17.94,17.96,211000.0
2008-04-07 10:20:00,17.95,18.03,17.95,18.02,448000.0,17.95,18.03,17.95,18.02,448000.0
2008-04-07 10:30:00,18.02,18.02,17.97,18.0,470000.0,18.02,18.02,17.97,18.0,470000.0
2008-04-07 10:40:00,18.0,18.0,17.95,17.98,373000.0,18.0,18.0,17.95,17.98,373000.0
2008-04-07 10:50:00,17.98,18.02,17.96,18.02,934000.0,17.98,18.02,17.96,18.02,934000.0
2008-04-07 11:00:00,18.02,18.09,18.01,18.06,532000.0,18.02,18.09,18.01,18.06,532000.0
2008-04-07 11:10:00,18.05,18.05,18.02,18.02,179000.0,18.05,18.05,18.02,18.02,179000.0
2008-04-07 11:20:00,18.02,18.05,17.98,18.0,223000.0,18.02,18.05,17.98,18.0,223000.0
2008-04-07 11:30:00,18.01,18.08,18.01,18.07,154000.0,18.01,18.08,18.01,18.07,154000.0
2008-04-07 11:40:00,18.08,18.09,18.03,18.06,218000.0,18.08,18.09,18.03,18.06,218000.0
2008-04-07 11:50:00,18.06,18.08,18.04,18.06,70000.0,18.06,18.08,18.04,18.06,70000.0
2008-04-07 12:00:00,18.07,18.07,17.99,17.99,134000.0,18.07,18.07,17.99,17.99,134000.0
2008-04-07 12:10:00,18.0,18.05,18.0,18.0,126000.0,18.0,18.05,18.0,18.0,126000.0
2008-04-07 12:20:00,18.0,18.0,17.96,17.97,236000.0,18.0,18.0,17.96,17.97,236000.0
2008-04-07 12:30:00,17.97,18.0,17.95,17.96,129000.0,17.97,18.0,17.95,17.96,129000.0
2008-04-07 12:40:00,17.95,17.98,17.95,17.96,63000.0,17.95,17.98,17.95,17.96,63000.0
2008-04-07 12:50:00,17.95,18.01,17.95,18.0,91000.0,17.95,18.01,17.95,18.0,91000.0
2008-04-07 13:00:00,17.99,17.99,17.95,17.97,59000.0,17.99,17.99,17.95,17.97,59000.0
2008-04-07 13:10:00,17.97,18.0,17.97,17.98,188000.0,17.97,18.0,17.97,17.98,188000.0
2008-04-07 13:20:00,17.97,17.97,17.93,17.94,89000.0,17.97,17.97,17.93,17.94,89000.0
2008-04-07 13:30:00,17.94,17.98,17.94,17.97,38000.0,17.94,17.98,17.94,17.97,38000.0
2008-04-07 13:40:00,17.97,17.97,17.96,17.96,29000.0,17.97,17.97,17.96,17.96,29000.0
2008-04-07 13:50:00,17.95,17.99,17.95,17.97,51000.0,17.95,17.99,17.95,17.97,51000.0
2008-04-07 14:00:00,17.97,17.97,17.95,17.96,104000.0,17.97,17.97,17.95,17.96,104000.0
2008-04-07 14:10:00,17.96,17.96,17.92,17.92,81000.0,17.96,17.96,17.92,17.92,81000.0
2008-04-07 14:20:00,17.93,17.94,17.91,17.91,148000.0,17.93,17.94,17.91,17.91,148000.0
2008-04-07 14:30:00,17.91,17.92,17.91,17.91,87000.0,17.91,17.92,17.91,17.91,87000.0
2008-04-07 14:40:00,17.91,17.95,17.91,17.95,211000.0,17.91,17.95,17.91,17.95,211000.0
2008-04-07 14:50:00,17.95,17.97,17.95,17.95,133000.0,17.95,17.97,17.95,17.95,133000.0
2008-04-07 15:00:00,17.95,17.95,17.93,17.94,414000.0,17.95,17.95,17.93,17.94,414000.0
2008-04-07 15:10:00,17.94,17.95,17.93,17.95,124000.0,17.94,17.95,17.93,17.95,124000.0
2008-04-07 15:20:00,17.95,17.95,17.94,17.95,70000.0,17.95,17.95,17.94,17.95,70000.0
2008-04-07 15:30:00,17.95,17.96,17.94,17.95,230000.0,17.95,17.96,17.94,17.95,230000.0
2008-04-07 15:40:00,17.96,17.97,17.95,17.97,70000.0,17.96,17.97,17.95,17.97,70000.0
2008-04-07 15:50:00,17.97,17.98,17.95,17.96,313000.0,17.97,17.98,17.95,17.96,313000.0
2008-04-08 09:30:00,17.45,17.57,17.41,17.52,692000.0,17.45,17.57,17.41,17.52,692000.0
2008-04-08 09:40:00,17.52,17.52,17.42,17.5,608000.0,17.52,17.52,17.42,17.5,608000.0
2008-04-08 09:50:00,17.5,17.6,17.5,17.52,462000.0,17.5,17.6,17.5,17.52,462000.0
2008-04-08 10:00:00,17.52,17.54,17.44,17.45,211000.0,17.52,17.54,17.44,17.45,211000.0
2008-04-08 10:10:00,17.46,17.57,17.46,17.49,281000.0,17.46,17.57,17.46,17.49,281000.0
2008-04-08 10:20:00,17.5,17.5,17.41,17.41,237000.0,17.5,17.5,17.41,17.41,237000.0
2008-04-08 10:30:00,17.4,17.46,17.39,17.43,198000.0,17.4,17.46,17.39,17.43,198000.0
2008-04-08 10:40:00,17.43,17.51,17.43,17.44,174000.0,17.43,17.51,17.43,17.44,174000.0
2008-04-08 10:50:00,17.44,17.5,17.42,17.44,139000.0,17.44,17.5,17.42,17.44,139000.0
2008-04-08 11:00:00,17.44,17.49,17.41,17.49,138000.0,17.44,17.49,17.41,17.49,138000.0
2008-04-08 11:10:00,17.48,17.48,17.42,17.46,293000.0,17.48,17.48,17.42,17.46,293000.0
2008-04-08 11:20:00,17.45,17.46,17.39,17.4,308000.0,17.45,17.46,17.39,17.4,308000.0
2008-04-08 11:30:00,17.4,17.47,17.4,17.47,298000.0,17.4,17.47,17.4,17.47,298000.0
2008-04-08 11:40:00,17.47,17.52,17.44,17.48,169000.0,17.47,17.52,17.44,17.48,169000.0
2008-04-08 11:50:00,17.48,17.55,17.47,17.53,245000.0,17.48,17.55,17.47,17.53,245000.0
2008-04-08 12:00:00,17.53,17.54,17.51,17.54,187000.0,17.53,17.54,17.51,17.54,187000.0
2008-04-08 12:10:00,17.54,17.55,17.49,17.52,88000.0,17.54,17.55,17.49,17.52,88000.0
2008-04-08 12:20:00,17.52,17.57,17.5,17.52,108000.0,17.52,17.57,17.5,17.52,108000.0
2008-04-08 12:30:00,17.52,17.53,17.5,17.52,154000.0,17.52,17.53,17.5,17.52,154000.0
2008-04-08 12:40:00,17.52,17.59,17.52,17.56,161000.0,17.52,17.59,17.52,17.56,161000.0
2008-04-08 12:50:00,17.56,17.57,17.53,17.54,93000.0,17.56,17.57,17.53,17.54,93000.0
2008-04-08 13:00:00,17.53,17.54,17.52,17.54,118000.0,17.53,17.54,17.52,17.54,118000.0
2008-04-08 13:10:00,17.54,17.54,17.51,17.53,151000.0,17.54,17.54,17.51,17.53,151000.0
2008-04-08 13:20:00,17.53,17.55,17.52,17.55,135000.0,17.53,17.55,17.52,17.55,135000.0
2008-04-08 13:30:00,17.55,17.58,17.53,17.56,89000.0,17.55,17.58,17.53,17.56,89000.0
2008-04-08 13:40:00,17.56,17.58,17.55,17.56,77000.0,17.56,17.58,17.55,17.56,77000.0
2008-04-08 13:50:00,17.56,17.58,17.55,17.58,82000.0,17.56,17.58,17.55,17.58,82000.0
2008-04-08 14:00:00,17.58,17.58,17.52,17.53,130000.0,17.58,17.58,17.52,17.53,130000.0
2008-04-08 14:10:00,17.53,17.53,17.5,17.51,61000.0,17.53,17.53,17.5,17.51,61000.0
2008-04-08 14:20:00,17.52,17.52,17.5,17.52,65000.0,17.52,17.52,17.5,17.52,65000.0
2008-04-08 14:30:00,17.52,17.54,17.51,17.53,51000.0,17.52,17.54,17.51,17.53,51000.0
2008-04-08 14:40:00,17.53,17.53,17.5,17.51,138000.0,17.53,17.53,17.5,17.51,138000.0
2008-04-08 14:50:00,17.51,17.52,17.51,17.51,41000.0,17.51,17.52,17.51,17.51,41000.0
2008-04-08 15:00:00,17.51,17.51,17.48,17.49,59000.0,17.51,17.51,17.48,17.49,59000.0
2008-04-08 15:10:00,17.49,17.51,17.48,17.49,138000.0,17.49,17.51,17.48,17.49,138000.0
2008-04-08 15:20:00,17.49,17.51,17.49,17.5,75000.0,17.49,17.51,17.49,17.5,75000.0
2008-04-08 15:30:00,17.51,17.52,17.5,17.51,72000.0,17.51,17.52,17.5,17.51,72000.0
2008-04-08 15:40:00,17.51,17.52,17.5,17.51,78000.0,17.51,17.52,17.5,17.51,78000.0
2008-04-08 15:50:00,17.51,17.53,17.49,17.51,182000.0,17.51,17.53,17.49,17.51,182000.0
2008-04-09 09:30:00,17.69,17.73,17.67,17.71,335000.0,17.69,17.73,17.67,17.71,335000.0
2008-04-09 09:40:00,17.73,17.82,17.73,17.79,337000.0,17.73,17.82,17.73,17.79,337000.0
2008-04-09 09:50:00,17.79,17.81,17.76,17.79,156000.0,17.79,17.81,17.76,17.79,156000.0
2008-04-09 10:00:00,17.79,17.86,17.77,17.8,443000.0,17.79,17.86,17.77,17.8,443000.0
2008-04-09 10:10:00,17.8,17.84,17.79,17.84,169000.0,17.8,17.84,17.79,17.84,169000.0
2008-04-09 10:20:00,17.85,17.88,17.8,17.86,177000.0,17.85,17.88,17.8,17.86,177000.0
2008-04-09 10:30:00,17.84,18.0,17.84,18.0,561000.0,17.84,18.0,17.84,18.0,561000.0
2008-04-09 10:40:00,18.0,18.06,17.98,18.03,361000.0,18.0,18.06,17.98,18.03,361000.0
2008-04-09 10:50:00,18.02,18.16,18.02,18.15,310000.0,18.02,18.16,18.02,18.15,310000.0
2008-04-09 11:00:00,18.15,18.22,18.09,18.1,263000.0,18.15,18.22,18.09,18.1,263000.0
2008-04-09 11:10:00,18.1,18.12,18.06,18.1,201000.0,18.1,18.12,18.06,18.1,201000.0
2008-04-09 11:20:00,18.1,18.15,18.09,18.14,192000.0,18.1,18.15,18.09,18.14,192000.0
2008-04-09 11:30:00,18.14,18.16,18.1,18.1,347000.0,18.14,18.16,18.1,18.1,347000.0
2008-04-09 11:40:00,18.11,18.11,18.02,18.05,430000.0,18.11,18.11,18.02,18.05,430000.0
2008-04-09 11:50:00,18.06,18.06,18.01,18.05,242000.0,18.06,18.06,18.01,18.05,242000.0
2008-04-09 12:00:00,18.04,18.08,17.98,18.01,228000.0,18.04,18.08,17.98,18.01,228000.0
2008-04-09 12:10:00,18.01,18.02,17.97,17.99,155000.0,18.01,18.02,17.97,17.99,155000.0
2008-04-09 12:20:00,18.0,18.01,17.96,17.97,119000.0,18.0,18.01,17.96,17.97,119000.0
2008-04-09 12:30:00,17.98,18.07,17.98,18.06,139000.0,17.98,18.07,17.98,18.06,139000.0
2008-04-09 12:40:00,18.06,18.15,18.04,18.14,319000.0,18.06,18.15,18.04,18.14,319000.0
2008-04-09 12:50:00,18.15,18.15,18.1,18.11,96000.0,18.15,18.15,18.1,18.11,96000.0
2008-04-09 13:00:00,18.11,18.2,18.08,18.09,496000.0,18.11,18.2,18.08,18.09,496000.0
2008-04-09 13:10:00,18.08,18.1,18.01,18.01,105000.0,18.08,18.1,18.01,18.01,105000.0
2008-04-09 13:20:00,18.03,18.08,18.02,18.08,313000.0,18.03,18.08,18.02,18.08,313000.0
2008-04-09 13:30:00,18.08,18.1,18.03,18.05,127000.0,18.08,18.1,18.03,18.05,127000.0
2008-04-09 13:40:00,18.05,18.06,18.03,18.03,28000.0,18.05,18.06,18.03,18.03,28000.0
2008-04-09 13:50:00,18.04,18.07,18.03,18.06,49000.0,18.04,18.07,18.03,18.06,49000.0
2008-04-09 14:00:00,18.06,18.07,18.05,18.05,53000.0,18.06,18.07,18.05,18.05,53000.0
2008-04-09 14:10:00,18.05,18.05,18.03,18.04,83000.0,18.05,18.05,18.03,18.04,83000.0
2008-04-09 14:20:00,18.03,18.05,18.0,18.02,66000.0,18.03,18.05,18.0,18.02,66000.0
2008-04-09 14:30:00,18.0,18.01,17.99,18.01,51000.0,18.0,18.01,17.99,18.01,51000.0
2008-04-09 14:40:00,17.99,18.02,17.99,18.01,47000.0,17.99,18.02,17.99,18.01,47000.0
2008-04-09 14:50:00,18.02,18.02,18.01,18.02,53000.0,18.02,18.02,18.01,18.02,53000.0
2008-04-09 15:00:00,18.02,18.03,17.98,17.99,127000.0,18.02,18.03,17.98,17.99,127000.0
2008-04-09 15:10:00,17.99,18.0,17.99,17.99,41000.0,17.99,18.0,17.99,17.99,41000.0
2008-04-09 15:20:00,18.0,18.01,17.99,18.0,67000.0,18.0,18.01,17.99,18.0,67000.0
2008-04-09 15:30:00,18.01,18.01,17.99,18.0,62000.0,18.01,18.01,17.99,18.0,62000.0
2008-04-09 15:40:00,17.99,18.0,17.99,17.99,154000.0,17.99,18.0,17.99,17.99,154000.0
2008-04-09 15:50:00,17.99,18.02,17.99,18.02,212000.0,17.99,18.02,17.99,18.02,212000.0
2008-04-10 09:30:00,17.99,18.07,17.97,18.01,554000.0,17.99,18.07,17.97,18.01,554000.0
2008-04-10 09:40:00,17.99,17.99,17.78,17.84,651000.0,17.99,17.99,17.78,17.84,651000.0
2008-04-10 09:50:00,17.83,17.88,17.74,17.84,542000.0,17.83,17.88,17.74,17.84,542000.0
2008-04-10 10:00:00,17.83,17.85,17.68,17.75,434000.0,17.83,17.85,17.68,17.75,434000.0
2008-04-10 10:10:00,17.73,17.86,17.73,17.85,295000.0,17.73,17.86,17.73,17.85,295000.0
2008-04-10 10:20:00,17.82,17.83,17.77,17.78,280000.0,17.82,17.83,17.77,17.78,280000.0
2008-04-10 10:30:00,17.8,17.89,17.8,17.86,306000.0,17.8,17.89,17.8,17.86,306000.0
2008-04-10 10:40:00,17.85,17.88,17.77,17.81,297000.0,17.85,17.88,17.77,17.81,297000.0
2008-04-10 10:50:00,17.74,17.79,17.7,17.79,308000.0,17.74,17.79,17.7,17.79,308000.0
2008-04-10 11:00:00,17.8,17.81,17.73,17.73,115000.0,17.8,17.81,17.73,17.73,115000.0
2008-04-10 11:10:00,17.73,17.77,17.65,17.67,265000.0,17.73,17.77,17.65,17.67,265000.0
2008-04-10 11:20:00,17.68,17.81,17.66,17.75,1206000.0,17.68,17.81,17.66,17.75,1206000.0
2008-04-10 11:30:00,17.77,17.84,17.76,17.77,180000.0,17.77,17.84,17.76,17.77,180000.0
2008-04-10 11:40:00,17.79,17.81,17.7,17.72,94000.0,17.79,17.81,17.7,17.72,94000.0
2008-04-10 11:50:00,17.74,17.74,17.66,17.71,155000.0,17.74,17.74,17.66,17.71,155000.0
2008-04-10 12:00:00,17.67,17.73,17.66,17.73,84000.0,17.67,17.73,17.66,17.73,84000.0
2008-04-10 12:10:00,17.7,17.78,17.7,17.75,87000.0,17.7,17.78,17.7,17.75,87000.0
2008-04-10 12:20:00,17.75,17.75,17.71,17.74,75000.0,17.75,17.75,17.71,17.74,75000.0
2008-04-10 12:30:00,17.74,17.76,17.7,17.7,84000.0,17.74,17.76,17.7,17.7,84000.0
2008-04-10 12:40:00,17.71,17.79,17.7,17.78,157000.0,17.71,17.79,17.7,17.78,157000.0
2008-04-10 12:50:00,17.79,17.81,17.77,17.81,108000.0,17.79,17.81,17.77,17.81,108000.0
2008-04-10 13:00:00,17.8,17.85,17.79,17.82,47000.0,17.8,17.85,17.79,17.82,47000.0
2008-04-10 13:10:00,17.82,17.85,17.8,17.84,67000.0,17.82,17.85,17.8,17.84,67000.0
2008-04-10 13:20:00,17.83,17.87,17.83,17.83,23000.0,17.83,17.87,17.83,17.83,23000.0
2008-04-10 13:30:00,17.84,17.85,17.83,17.84,67000.0,17.84,17.85,17.83,17.84,67000.0
2008-04-10 13:40:00,17.86,17.86,17.81,17.82,55000.0,17.86,17.86,17.81,17.82,55000.0
2008-04-10 13:50:00,17.84,17.84,17.81,17.82,25000.0,17.84,17.84,17.81,17.82,25000.0
2008-04-10 14:00:00,17.82,17.83,17.8,17.82,13000.0,17.82,17.83,17.8,17.82,13000.0
2008-04-10 14:10:00,17.8,17.8,17.75,17.76,60000.0,17.8,17.8,17.75,17.76,60000.0
2008-04-10 14:20:00,17.77,17.83,17.77,17.81,18000.0,17.77,17.83,17.77,17.81,18000.0
2008-04-10 14:30:00,17.82,17.84,17.82,17.83,7000.0,17.82,17.84,17.82,17.83,7000.0
2008-04-10 14:40:00,17.8,17.8,17.8,17.8,1000.0,17.8,17.8,17.8,17.8,1000.0
2008-04-10 14:50:00,17.81,17.82,17.81,17.81,12000.0,17.81,17.82,17.81,17.81,12000.0
2008-04-10 15:00:00,17.81,17.82,17.81,17.81,11000.0,17.81,17.82,17.81,17.81,11000.0
2008-04-10 15:10:00,17.81,17.81,17.81,17.81,26000.0,17.81,17.81,17.81,17.81,26000.0
2008-04-10 15:20:00,17.82,17.82,17.79,17.8,56000.0,17.82,17.82,17.79,17.8,56000.0
2008-04-10 15:30:00,17.8,17.8,17.79,17.79,29000.0,17.8,17.8,17.79,17.79,29000.0
2008-04-10 15:40:00,17.8,17.81,17.79,17.8,60000.0,17.8,17.81,17.79,17.8,60000.0
2008-04-10 15:50:00,17.81,17.83,17.8,17.81,37000.0,17.81,17.83,17.8,17.81,37000.0
2008-04-11 09:30:00,17.71,17.8,17.64,17.66,404000.0,17.71,17.8,17.64,17.66,404000.0
2008-04-11 09:40:00,17.66,17.74,17.66,17.74,139000.0,17.66,17.74,17.66,17.74,139000.0
2008-04-11 09:50:00,17.71,17.74,17.68,17.72,386000.0,17.71,17.74,17.68,17.72,386000.0
2008-04-11 10:00:00,17.74,17.81,17.73,17.78,286000.0,17.74,17.81,17.73,17.78,286000.0
2008-04-11 10:10:00,17.79,17.8,17.75,17.77,72000.0,17.79,17.8,17.75,17.77,72000.0
2008-04-11 10:20:00,17.77,17.77,17.7,17.72,123000.0,17.77,17.77,17.7,17.72,123000.0
2008-04-11 10:30:00,17.7,17.7,17.59,17.6,163000.0,17.7,17.7,17.59,17.6,163000.0
2008-04-11 10:40:00,17.62,17.64,17.36,17.39,325000.0,17.62,17.64,17.36,17.39,325000.0
2008-04-11 10:50:00,17.4,17.45,17.33,17.4,236000.0,17.4,17.45,17.33,17.4,236000.0
2008-04-11 11:00:00,17.4,17.44,17.31,17.37,194000.0,17.4,17.44,17.31,17.37,194000.0
2008-04-11 11:10:00,17.36,17.46,17.36,17.43,71000.0,17.36,17.46,17.36,17.43,71000.0
2008-04-11 11:20:00,17.41,17.47,17.39,17.44,276000.0,17.41,17.47,17.39,17.44,276000.0
2008-04-11 11:30:00,17.49,17.53,17.45,17.53,143000.0,17.49,17.53,17.45,17.53,143000.0
2008-04-11 11:40:00,17.55,17.69,17.55,17.64,313000.0,17.55,17.69,17.55,17.64,313000.0
2008-04-11 11:50:00,17.64,17.64,17.52,17.54,198000.0,17.64,17.64,17.52,17.54,198000.0
2008-04-11 12:00:00,17.55,17.6,17.5,17.59,105000.0,17.55,17.6,17.5,17.59,105000.0
2008-04-11 12:10:00,17.58,17.62,17.56,17.56,83000.0,17.58,17.62,17.56,17.56,83000.0
2008-04-11 12:20:00,17.59,17.59,17.53,17.53,59000.0,17.59,17.59,17.53,17.53,59000.0
2008-04-11 12:30:00,17.53,17.56,17.52,17.54,56000.0,17.53,17.56,17.52,17.54,56000.0
2008-04-11 12:40:00,17.54,17.54,17.46,17.46,100000.0,17.54,17.54,17.46,17.46,100000.0
2008-04-11 12:50:00,17.46,17.52,17.46,17.51,67000.0,17.46,17.52,17.46,17.51,67000.0
2008-04-11 13:00:00,17.54,17.54,17.52,17.54,26000.0,17.54,17.54,17.52,17.54,26000.0
2008-04-11 13:10:00,17.54,17.54,17.49,17.5,23000.0,17.54,17.54,17.49,17.5,23000.0
2008-04-11 13:20:00,17.51,17.56,17.51,17.53,63000.0,17.51,17.56,17.51,17.53,63000.0
2008-04-11 13:30:00,17.54,17.54,17.54,17.54,9000.0,17.54,17.54,17.54,17.54,9000.0
2008-04-11 13:40:00,17.55,17.55,17.53,17.53,16000.0,17.55,17.55,17.53,17.53,16000.0
2008-04-11 13:50:00,17.55,17.55,17.53,17.54,11000.0,17.55,17.55,17.53,17.54,11000.0
2008-04-11 14:00:00,17.55,17.58,17.53,17.55,63000.0,17.55,17.58,17.53,17.55,63000.0
2008-04-11 14:10:00,17.54,17.55,17.54,17.54,18000.0,17.54,17.55,17.54,17.54,18000.0
2008-04-11 14:20:00,17.54,17.57,17.54,17.57,22000.0,17.54,17.57,17.54,17.57,22000.0
2008-04-11 14:30:00,17.56,17.57,17.56,17.57,30000.0,17.56,17.57,17.56,17.57,30000.0
2008-04-11 14:40:00,17.59,17.62,17.58,17.61,39000.0,17.59,17.62,17.58,17.61,39000.0
2008-04-11 14:50:00,17.62,17.62,17.6,17.6,36000.0,17.62,17.62,17.6,17.6,36000.0
2008-04-11 15:00:00,17.6,17.61,17.6,17.61,23000.0,17.6,17.61,17.6,17.61,23000.0
2008-04-11 15:10:00,17.61,17.61,17.6,17.6,35000.0,17.61,17.61,17.6,17.6,35000.0
2008-04-11 15:20:00,17.6,17.61,17.6,17.6,31000.0,17.6,17.61,17.6,17.6,31000.0
2008-04-11 15:30:00,17.6,17.61,17.6,17.6,29000.0,17.6,17.61,17.6,17.6,29000.0
2008-04-11 15:40:00,17.6,17.62,17.6,17.6,87000.0,17.6,17.62,17.6,17.6,87000.0
2008-04-11 15:50:00,17.6,17.6,17.57,17.58,83000.0,17.6,17.6,17.57,17.58,83000.0
2008-04-14 09:30:00,17.5,17.56,17.5,17.56,218000.0,17.5,17.56,17.5,17.56,218000.0
2008-04-14 09:40:00,17.57,17.57,17.53,17.53,78000.0,17.57,17.57,17.53,17.53,78000.0
2008-04-14 09:50:00,17.54,17.56,17.49,17.54,111000.0,17.54,17.56,17.49,17.54,111000.0
2008-04-14 10:00:00,17.54,17.58,17.52,17.56,101000.0,17.54,17.58,17.52,17.56,101000.0
2008-04-14 10:10:00,17.54,17.6,17.54,17.56,274000.0,17.54,17.6,17.54,17.56,274000.0
2008-04-14 10:20:00,17.56,17.73,17.56,17.68,682000.0,17.56,17.73,17.56,17.68,682000.0
2008-04-14 10:30:00,17.69,17.72,17.53,17.6,543000.0,17.69,17.72,17.53,17.6,543000.0
2008-04-14 10:40:00,17.6,17.69,17.6,17.63,145000.0,17.6,17.69,17.6,17.63,145000.0
2008-04-14 10:50:00,17.63,17.69,17.63,17.63,125000.0,17.63,17.69,17.63,17.63,125000.0
2008-04-14 11:00:00,17.62,17.67,17.62,17.67,188000.0,17.62,17.67,17.62,17.67,188000.0
2008-04-14 11:10:00,17.67,17.7,17.64,17.65,233000.0,17.67,17.7,17.64,17.65,233000.0
2008-04-14 11:20:00,17.66,17.7,17.65,17.66,155000.0,17.66,17.7,17.65,17.66,155000.0
2008-04-14 11:30:00,17.67,17.71,17.66,17.66,74000.0,17.67,17.71,17.66,17.66,74000.0
2008-04-14 11:40:00,17.66,17.66,17.61,17.65,109000.0,17.66,17.66,17.61,17.65,109000.0
2008-04-14 11:50:00,17.64,17.65,17.6,17.6,59000.0,17.64,17.65,17.6,17.6,59000.0
2008-04-14 12:00:00,17.6,17.61,17.57,17.58,84000.0,17.6,17.61,17.57,17.58,84000.0
2008-04-14 12:10:00,17.59,17.61,17.57,17.59,56000.0,17.59,17.61,17.57,17.59,56000.0
2008-04-14 12:20:00,17.6,17.61,17.57,17.6,61000.0,17.6,17.61,17.57,17.6,61000.0
2008-04-14 12:30:00,17.6,17.65,17.58,17.63,106000.0,17.6,17.65,17.58,17.63,106000.0
2008-04-14 12:40:00,17.63,17.64,17.63,17.63,41000.0,17.63,17.64,17.63,17.63,41000.0
2008-04-14 12:50:00,17.62,17.63,17.57,17.63,100000.0,17.62,17.63,17.57,17.63,100000.0
2008-04-14 13:00:00,17.58,17.61,17.58,17.59,57000.0,17.58,17.61,17.58,17.59,57000.0
2008-04-14 13:10:00,17.58,17.6,17.54,17.59,43000.0,17.58,17.6,17.54,17.59,43000.0
2008-04-14 13:20:00,17.59,17.64,17.58,17.63,118000.0,17.59,17.64,17.58,17.63,118000.0
2008-04-14 13:30:00,17.64,17.64,17.63,17.63,19000.0,17.64,17.64,17.63,17.63,19000.0
2008-04-14 13:40:00,17.62,17.64,17.62,17.62,32000.0,17.62,17.64,17.62,17.62,32000.0
2008-04-14 13:50:00,17.6,17.6,17.58,17.6,41000.0,17.6,17.6,17.58,17.6,41000.0
2008-04-14 14:00:00,17.6,17.62,17.57,17.6,60000.0,17.6,17.62,17.57,17.6,60000.0
2008-04-14 14:10:00,17.62,17.62,17.6,17.62,161000.0,17.62,17.62,17.6,17.62,161000.0
2008-04-14 14:20:00,17.62,17.64,17.62,17.64,70000.0,17.62,17.64,17.62,17.64,70000.0
2008-04-14 14:30:00,17.62,17.63,17.62,17.63,12000.0,17.62,17.63,17.62,17.63,12000.0
2008-04-14 14:40:00,17.63,17.63,17.59,17.59,60000.0,17.63,17.63,17.59,17.59,60000.0
2008-04-14 14:50:00,17.58,17.59,17.58,17.59,32000.0,17.58,17.59,17.58,17.59,32000.0
2008-04-14 15:00:00,17.59,17.6,17.59,17.59,40000.0,17.59,17.6,17.59,17.59,40000.0
2008-04-14 15:10:00,17.6,17.6,17.6,17.6,30000.0,17.6,17.6,17.6,17.6,30000.0
2008-04-14 15:20:00,17.6,17.6,17.55,17.55,78000.0,17.6,17.6,17.55,17.55,78000.0
2008-04-14 15:30:00,17.56,17.59,17.56,17.59,32000.0,17.56,17.59,17.56,17.59,32000.0
2008-04-14 15:40:00,17.58,17.58,17.55,17.55,30000.0,17.58,17.58,17.55,17.55,30000.0
2008-04-14 15:50:00,17.55,17.56,17.52,17.54,116000.0,17.55,17.56,17.52,17.54,116000.0
2008-04-15 09:30:00,17.58,17.62,17.53,17.57,399000.0,17.58,17.62,17.53,17.57,399000.0
2008-04-15 09:40:00,17.58,17.62,17.53,17.62,195000.0,17.58,17.62,17.53,17.62,195000.0
2008-04-15 09:50:00,17.62,17.7,17.62,17.68,1200000.0,17.62,17.7,17.62,17.68,1200000.0
2008-04-15 10:00:00,17.68,17.71,17.67,17.7,2686000.0,17.68,17.71,17.67,17.7,2686000.0
2008-04-15 10:10:00,17.71,17.72,17.66,17.66,111000.0,17.71,17.72,17.66,17.66,111000.0
2008-04-15 10:20:00,17.65,17.7,17.64,17.7,179000.0,17.65,17.7,17.64,17.7,179000.0
2008-04-15 10:30:00,17.72,17.72,17.63,17.65,177000.0,17.72,17.72,17.63,17.65,177000.0
2008-04-15 10:40:00,17.65,17.66,17.6,17.64,161000.0,17.65,17.66,17.6,17.64,161000.0
2008-04-15 10:50:00,17.62,17.68,17.61,17.64,72000.0,17.62,17.68,17.61,17.64,72000.0
2008-04-15 11:00:00,17.64,17.68,17.62,17.62,130000.0,17.64,17.68,17.62,17.62,130000.0
2008-04-15 11:10:00,17.62,17.64,17.58,17.63,113000.0,17.62,17.64,17.58,17.63,113000.0
2008-04-15 11:20:00,17.63,17.66,17.6,17.64,46000.0,17.63,17.66,17.6,17.64,46000.0
2008-04-15 11:30:00,17.64,17.68,17.63,17.66,208000.0,17.64,17.68,17.63,17.66,208000.0
2008-04-15 11:40:00,17.65,17.67,17.62,17.64,71000.0,17.65,17.67,17.62,17.64,71000.0
2008-04-15 11:50:00,17.63,17.67,17.62,17.67,110000.0,17.63,17.67,17.62,17.67,110000.0
2008-04-15 12:00:00,17.68,17.69,17.68,17.68,35000.0,17.68,17.69,17.68,17.68,35000.0
2008-04-15 12:10:00,17.69,17.69,17.67,17.68,26000.0,17.69,17.69,17.67,17.68,26000.0
2008-04-15 12:20:00,17.69,17.69,17.67,17.68,7000.0,17.69,17.69,17.67,17.68,7000.0
2008-04-15 12:30:00,17.67,17.67,17.64,17.65,35000.0,17.67,17.67,17.64,17.65,35000.0
2008-04-15 12:40:00,17.67,17.68,17.66,17.67,33000.0,17.67,17.68,17.66,17.67,33000.0
2008-04-15 12:50:00,17.67,17.67,17.66,17.67,15000.0,17.67,17.67,17.66,17.67,15000.0
2008-04-15 13:00:00,17.67,17.67,17.65,17.66,14000.0,17.67,17.67,17.65,17.66,14000.0
2008-04-15 13:10:00,17.67,17.67,17.63,17.65,127000.0,17.67,17.67,17.63,17.65,127000.0
2008-04-15 13:20:00,17.64,17.69,17.64,17.66,138000.0,17.64,17.69,17.64,17.66,138000.0
2008-04-15 13:30:00,17.64,17.68,17.63,17.68,41000.0,17.64,17.68,17.63,17.68,41000.0
2008-04-15 13:40:00,17.66,17.67,17.64,17.64,245000.0,17.66,17.67,17.64,17.64,245000.0
2008-04-15 13:50:00,17.65,17.65,17.64,17.64,15000.0,17.65,17.65,17.64,17.64,15000.0
2008-04-15 14:00:00,17.65,17.66,17.63,17.65,104000.0,17.65,17.66,17.63,17.65,104000.0
2008-04-15 14:10:00,17.65,17.66,17.64,17.66,52000.0,17.65,17.66,17.64,17.66,52000.0
2008-04-15 14:20:00,17.66,17.67,17.66,17.67,10000.0,17.66,17.67,17.66,17.67,10000.0
2008-04-15 14:30:00,17.67,17.67,17.66,17.67,39000.0,17.67,17.67,17.66,17.67,39000.0
2008-04-15 14:40:00,17.66,17.67,17.66,17.67,22000.0,17.66,17.67,17.66,17.67,22000.0
2008-04-15 14:50:00,17.67,17.67,17.65,17.65,144000.0,17.67,17.67,17.65,17.65,144000.0
2008-04-15 15:00:00,17.65,17.67,17.65,17.67,92000.0,17.65,17.67,17.65,17.67,92000.0
2008-04-15 15:10:00,17.67,17.67,17.67,17.67,12000.0,17.67,17.67,17.67,17.67,12000.0
2008-04-15 15:20:00,17.66,17.67,17.66,17.67,85000.0,17.66,17.67,17.66,17.67,85000.0
2008-04-15 15:30:00,17.67,17.67,17.65,17.66,39000.0,17.67,17.67,17.65,17.66,39000.0
2008-04-15 15:40:00,17.65,17.66,17.65,17.65,43000.0,17.65,17.66,17.65,17.65,43000.0
2008-04-15 15:50:00,17.66,17.68,17.65,17.68,77000.0,17.66,17.68,17.65,17.68,77000.0
2008-04-16 09:30:00,18.21,18.27,18.2,18.25,511000.0,18.21,18.27,18.2,18.25,511000.0
2008-04-16 09:40:00,18.25,18.33,18.25,18.3,523000.0,18.25,18.33,18.25,18.3,523000.0
2008-04-16 09:50:00,18.31,18.31,18.23,18.23,746000.0,18.31,18.31,18.23,18.23,746000.0
2008-04-16 10:00:00,18.23,18.25,18.2,18.21,181000.0,18.23,18.25,18.2,18.21,181000.0
2008-04-16 10:10:00,18.22,18.23,18.19,18.22,286000.0,18.22,18.23,18.19,18.22,286000.0
2008-04-16 10:20:00,18.21,18.22,18.18,18.19,305000.0,18.21,18.22,18.18,18.19,305000.0
2008-04-16 10:30:00,18.19,18.32,18.17,18.29,276000.0,18.19,18.32,18.17,18.29,276000.0
2008-04-16 10:40:00,18.3,18.38,18.27,18.35,601000.0,18.3,18.38,18.27,18.35,601000.0
2008-04-16 10:50:00,18.37,18.37,18.29,18.31,384000.0,18.37,18.37,18.29,18.31,384000.0
2008-04-16 11:00:00,18.31,18.32,18.27,18.27,305000.0,18.31,18.32,18.27,18.27,305000.0
2008-04-16 11:10:00,18.28,18.31,18.26,18.26,528000.0,18.28,18.31,18.26,18.26,528000.0
2008-04-16 11:20:00,18.27,18.29,18.23,18.23,218000.0,18.27,18.29,18.23,18.23,218000.0
2008-04-16 11:30:00,18.23,18.24,18.09,18.09,526000.0,18.23,18.24,18.09,18.09,526000.0
2008-04-16 11:40:00,18.09,18.1,18.04,18.07,366000.0,18.09,18.1,18.04,18.07,366000.0
2008-04-16 11:50:00,18.07,18.13,18.05,18.12,278000.0,18.07,18.13,18.05,18.12,278000.0
2008-04-16 12:00:00,18.12,18.14,18.09,18.1,94000.0,18.12,18.14,18.09,18.1,94000.0
2008-04-16 12:10:00,18.1,18.14,18.09,18.1,118000.0,18.1,18.14,18.09,18.1,118000.0
2008-04-16 12:20:00,18.11,18.14,18.08,18.08,42000.0,18.11,18.14,18.08,18.08,42000.0
2008-04-16 12:30:00,18.11,18.13,18.09,18.13,47000.0,18.11,18.13,18.09,18.13,47000.0
2008-04-16 12:40:00,18.13,18.13,18.12,18.12,151000.0,18.13,18.13,18.12,18.12,151000.0
2008-04-16 12:50:00,18.12,18.15,18.12,18.14,129000.0,18.12,18.15,18.12,18.14,129000.0
2008-04-16 13:00:00,18.15,18.18,18.15,18.17,73000.0,18.15,18.18,18.15,18.17,73000.0
2008-04-16 13:10:00,18.17,18.18,18.14,18.14,139000.0,18.17,18.18,18.14,18.14,139000.0
2008-04-16 13:20:00,18.16,18.18,18.15,18.18,87000.0,18.16,18.18,18.15,18.18,87000.0
2008-04-16 13:30:00,18.18,18.18,18.15,18.16,52000.0,18.18,18.18,18.15,18.16,52000.0
2008-04-16 13:40:00,18.15,18.18,18.15,18.16,25000.0,18.15,18.18,18.15,18.16,25000.0
2008-04-16 13:50:00,18.15,18.18,18.14,18.16,258000.0,18.15,18.18,18.14,18.16,258000.0
2008-04-16 14:00:00,18.16,18.17,18.12,18.14,151000.0,18.16,18.17,18.12,18.14,151000.0
2008-04-16 14:10:00,18.13,18.14,18.11,18.12,36000.0,18.13,18.14,18.11,18.12,36000.0
2008-04-16 14:20:00,18.11,18.17,18.11,18.17,189000.0,18.11,18.17,18.11,18.17,189000.0
2008-04-16 14:30:00,18.16,18.17,18.14,18.15,60000.0,18.16,18.17,18.14,18.15,60000.0
2008-04-16 14:40:00,18.15,18.16,18.14,18.16,32000.0,18.15,18.16,18.14,18.16,32000.0
2008-04-16 14:50:00,18.16,18.17,18.15,18.17,40000.0,18.16,18.17,18.15,18.17,40000.0
2008-04-16 15:00:00,18.17,18.18,18.17,18.17,43000.0,18.17,18.18,18.17,18.17,43000.0
2008-04-16 15:10:00,18.18,18.18,18.17,18.17,197000.0,18.18,18.18,18.17,18.17,197000.0
2008-04-16 15:20:00,18.18,18.18,18.17,18.17,121000.0,18.18,18.18,18.17,18.17,121000.0
2008-04-16 15:30:00,18.18,18.18,18.15,18.17,53000.0,18.18,18.18,18.15,18.17,53000.0
2008-04-16 15:40:00,18.17,18.18,18.17,18.17,133000.0,18.17,18.18,18.17,18.17,133000.0
2008-04-16 15:50:00,18.17,18.17,18.15,18.15,183000.0,18.17,18.17,18.15,18.15,183000.0
2008-04-17 09:30:00,18.29,18.29,18.23,18.27,849000.0,18.29,18.29,18.23,18.27,849000.0
2008-04-17 09:40:00,18.28,18.28,18.21,18.23,296000.0,18.28,18.28,18.21,18.23,296000.0
2008-04-17 09:50:00,18.22,18.25,18.19,18.25,198000.0,18.22,18.25,18.19,18.25,198000.0
2008-04-17 10:00:00,18.26,18.28,18.21,18.23,184000.0,18.26,18.28,18.21,18.23,184000.0
2008-04-17 10:10:00,18.23,18.24,18.08,18.09,402000.0,18.23,18.24,18.08,18.09,402000.0
2008-04-17 10:20:00,18.11,18.15,18.07,18.11,139000.0,18.11,18.15,18.07,18.11,139000.0
2008-04-17 10:30:00,18.12,18.12,18.05,18.08,172000.0,18.12,18.12,18.05,18.08,172000.0
2008-04-17 10:40:00,18.04,18.12,18.01,18.12,164000.0,18.04,18.12,18.01,18.12,164000.0
2008-04-17 10:50:00,18.12,18.15,18.08,18.12,100000.0,18.12,18.15,18.08,18.12,100000.0
2008-04-17 11:00:00,18.13,18.16,18.12,18.14,41000.0,18.13,18.16,18.12,18.14,41000.0
2008-04-17 11:10:00,18.15,18.15,18.09,18.1,67000.0,18.15,18.15,18.09,18.1,67000.0
2008-04-17 11:20:00,18.12,18.12,18.07,18.07,147000.0,18.12,18.12,18.07,18.07,147000.0
2008-04-17 11:30:00,18.08,18.16,18.07,18.14,111000.0,18.08,18.16,18.07,18.14,111000.0
2008-04-17 11:40:00,18.15,18.15,18.1,18.11,99000.0,18.15,18.15,18.1,18.11,99000.0
2008-04-17 11:50:00,18.11,18.11,18.06,18.07,192000.0,18.11,18.11,18.06,18.07,192000.0
2008-04-17 12:00:00,18.08,18.09,18.06,18.08,141000.0,18.08,18.09,18.06,18.08,141000.0
2008-04-17 12:10:00,18.08,18.11,18.07,18.11,97000.0,18.08,18.11,18.07,18.11,97000.0
2008-04-17 12:20:00,18.1,18.15,18.1,18.11,225000.0,18.1,18.15,18.1,18.11,225000.0
2008-04-17 12:30:00,18.12,18.16,18.11,18.14,141000.0,18.12,18.16,18.11,18.14,141000.0
2008-04-17 12:40:00,18.14,18.14,18.1,18.12,93000.0,18.14,18.14,18.1,18.12,93000.0
2008-04-17 12:50:00,18.12,18.39,18.09,18.15,345000.0,18.12,18.39,18.09,18.15,345000.0
2008-04-17 13:00:00,18.14,18.18,18.14,18.16,159000.0,18.14,18.18,18.14,18.16,159000.0
2008-04-17 13:10:00,18.15,18.15,18.11,18.13,230000.0,18.15,18.15,18.11,18.13,230000.0
2008-04-17 13:20:00,18.13,18.14,18.09,18.1,211000.0,18.13,18.14,18.09,18.1,211000.0
2008-04-17 13:30:00,18.11,18.12,18.09,18.09,33000.0,18.11,18.12,18.09,18.09,33000.0
2008-04-17 13:40:00,18.08,18.09,18.05,18.06,185000.0,18.08,18.09,18.05,18.06,185000.0
2008-04-17 13:50:00,18.06,18.07,18.05,18.06,62000.0,18.06,18.07,18.05,18.06,62000.0
2008-04-17 14:00:00,18.06,18.08,18.06,18.08,37000.0,18.06,18.08,18.06,18.08,37000.0
2008-04-17 14:10:00,18.08,18.08,18.06,18.07,104000.0,18.08,18.08,18.06,18.07,104000.0
2008-04-17 14:20:00,18.07,18.09,18.07,18.07,65000.0,18.07,18.09,18.07,18.07,65000.0
2008-04-17 14:30:00,18.08,18.09,18.07,18.08,45000.0,18.08,18.09,18.07,18.08,45000.0
2008-04-17 14:40:00,18.08,18.09,18.07,18.07,54000.0,18.08,18.09,18.07,18.07,54000.0
2008-04-17 14:50:00,18.07,18.1,18.07,18.08,62000.0,18.07,18.1,18.07,18.08,62000.0
2008-04-17 15:00:00,18.09,18.09,18.08,18.09,26000.0,18.09,18.09,18.08,18.09,26000.0
2008-04-17 15:10:00,18.09,18.09,18.04,18.06,96000.0,18.09,18.09,18.04,18.06,96000.0
2008-04-17 15:20:00,18.06,18.07,18.05,18.05,38000.0,18.06,18.07,18.05,18.05,38000.0
2008-04-17 15:30:00,18.05,18.05,18.03,18.03,241000.0,18.05,18.05,18.03,18.03,241000.0
2008-04-17 15:40:00,18.03,18.03,18.01,18.01,302000.0,18.03,18.03,18.01,18.01,302000.0
2008-04-17 15:50:00,18.01,18.06,18.01,18.04,248000.0,18.01,18.06,18.01,18.04,248000.0
2008-04-18 09:30:00,17.4,17.48,17.36,17.48,824000.0,17.4,17.48,17.36,17.48,824000.0
2008-04-18 09:40:00,17.47,17.5,17.43,17.46,357000.0,17.47,17.5,17.43,17.46,357000.0
2008-04-18 09:50:00,17.46,17.49,17.43,17.44,253000.0,17.46,17.49,17.43,17.44,253000.0
2008-04-18 10:00:00,17.44,17.44,17.37,17.39,617000.0,17.44,17.44,17.37,17.39,617000.0
2008-04-18 10:10:00,17.39,17.46,17.38,17.39,165000.0,17.39,17.46,17.38,17.39,165000.0
2008-04-18 10:20:00,17.38,17.47,17.33,17.45,375000.0,17.38,17.47,17.33,17.45,375000.0
2008-04-18 10:30:00,17.46,17.53,17.41,17.41,333000.0,17.46,17.53,17.41,17.41,333000.0
2008-04-18 10:40:00,17.41,17.54,17.41,17.51,188000.0,17.41,17.54,17.41,17.51,188000.0
2008-04-18 10:50:00,17.52,17.59,17.51,17.52,323000.0,17.52,17.59,17.51,17.52,323000.0
2008-04-18 11:00:00,17.52,17.75,17.49,17.74,407000.0,17.52,17.75,17.49,17.74,407000.0
2008-04-18 11:10:00,17.74,17.76,17.7,17.73,227000.0,17.74,17.76,17.7,17.73,227000.0
2008-04-18 11:20:00,17.72,17.74,17.68,17.68,121000.0,17.72,17.74,17.68,17.68,121000.0
2008-04-18 11:30:00,17.71,17.74,17.69,17.73,80000.0,17.71,17.74,17.69,17.73,80000.0
2008-04-18 11:40:00,17.73,17.76,17.73,17.73,73000.0,17.73,17.76,17.73,17.73,73000.0
2008-04-18 11:50:00,17.74,17.79,17.74,17.75,75000.0,17.74,17.79,17.74,17.75,75000.0
2008-04-18 12:00:00,17.75,17.76,17.69,17.72,236000.0,17.75,17.76,17.69,17.72,236000.0
2008-04-18 12:10:00,17.71,17.74,17.71,17.72,120000.0,17.71,17.74,17.71,17.72,120000.0
2008-04-18 12:20:00,17.72,17.72,17.67,17.68,80000.0,17.72,17.72,17.67,17.68,80000.0
2008-04-18 12:30:00,17.69,17.71,17.68,17.7,67000.0,17.69,17.71,17.68,17.7,67000.0
2008-04-18 12:40:00,17.68,17.74,17.68,17.73,40000.0,17.68,17.74,17.68,17.73,40000.0
2008-04-18 12:50:00,17.73,17.74,17.71,17.72,40000.0,17.73,17.74,17.71,17.72,40000.0
2008-04-18 13:00:00,17.72,17.73,17.71,17.71,49000.0,17.72,17.73,17.71,17.71,49000.0
2008-04-18 13:10:00,17.7,17.7,17.67,17.69,58000.0,17.7,17.7,17.67,17.69,58000.0
2008-04-18 13:20:00,17.69,17.69,17.65,17.66,11000.0,17.69,17.69,17.65,17.66,11000.0
2008-04-18 13:30:00,17.66,17.68,17.65,17.68,32000.0,17.66,17.68,17.65,17.68,32000.0
2008-04-18 13:40:00,17.67,17.7,17.66,17.69,70000.0,17.67,17.7,17.66,17.69,70000.0
2008-04-18 13:50:00,17.68,17.72,17.68,17.72,51000.0,17.68,17.72,17.68,17.72,51000.0
2008-04-18 14:00:00,17.74,17.76,17.72,17.76,55000.0,17.74,17.76,17.72,17.76,55000.0
2008-04-18 14:10:00,17.74,17.75,17.69,17.7,95000.0,17.74,17.75,17.69,17.7,95000.0
2008-04-18 14:20:00,17.72,17.73,17.72,17.72,6000.0,17.72,17.73,17.72,17.72,6000.0
2008-04-18 14:30:00,17.72,17.73,17.72,17.72,44000.0,17.72,17.73,17.72,17.72,44000.0
2008-04-18 14:40:00,17.72,17.72,17.7,17.7,6000.0,17.72,17.72,17.7,17.7,6000.0
2008-04-18 14:50:00,17.72,17.72,17.71,17.71,5000.0,17.72,17.72,17.71,17.71,5000.0
2008-04-18 15:00:00,17.72,17.72,17.71,17.71,21000.0,17.72,17.72,17.71,17.71,21000.0
2008-04-18 15:10:00,17.72,17.74,17.71,17.74,151000.0,17.72,17.74,17.71,17.74,151000.0
2008-04-18 15:20:00,17.73,17.73,17.71,17.72,43000.0,17.73,17.73,17.71,17.72,43000.0
2008-04-18 15:30:00,17.7,17.7,17.68,17.69,31000.0,17.7,17.7,17.68,17.69,31000.0
2008-04-18 15:40:00,17.69,17.7,17.68,17.68,46000.0,17.69,17.7,17.68,17.68,46000.0
2008-04-18 15:50:00,17.68,17.7,17.66,17.67,73000.0,17.68,17.7,17.66,17.67,73000.0
2008-04-21 09:30:00,17.5,17.51,17.39,17.4,621000.0,17.5,17.51,17.39,17.4,621000.0
2008-04-21 09:40:00,17.4,17.46,17.35,17.37,322000.0,17.4,17.46,17.35,17.37,322000.0
2008-04-21 09:50:00,17.37,17.43,17.35,17.42,299000.0,17.37,17.43,17.35,17.42,299000.0
2008-04-21 10:00:00,17.41,17.5,17.4,17.44,192000.0,17.41,17.5,17.4,17.44,192000.0
2008-04-21 10:10:00,17.44,17.5,17.37,17.5,296000.0,17.44,17.5,17.37,17.5,296000.0
2008-04-21 10:20:00,17.5,17.54,17.5,17.52,100000.0,17.5,17.54,17.5,17.52,100000.0
2008-04-21 10:30:00,17.52,17.53,17.45,17.46,165000.0,17.52,17.53,17.45,17.46,165000.0
2008-04-21 10:40:00,17.46,17.51,17.44,17.48,131000.0,17.46,17.51,17.44,17.48,131000.0
2008-04-21 10:50:00,17.48,17.48,17.45,17.46,724000.0,17.48,17.48,17.45,17.46,724000.0
2008-04-21 11:00:00,17.46,17.47,17.35,17.36,229000.0,17.46,17.47,17.35,17.36,229000.0
2008-04-21 11:10:00,17.38,17.38,17.27,17.29,1027000.0,17.38,17.38,17.27,17.29,1027000.0
2008-04-21 11:20:00,17.29,17.29,17.14,17.19,1226000.0,17.29,17.29,17.14,17.19,1226000.0
2008-04-21 11:30:00,17.19,17.24,17.12,17.14,389000.0,17.19,17.24,17.12,17.14,389000.0
2008-04-21 11:40:00,17.15,17.22,17.15,17.21,213000.0,17.15,17.22,17.15,17.21,213000.0
2008-04-21 11:50:00,17.21,17.23,17.19,17.22,211000.0,17.21,17.23,17.19,17.22,211000.0
2008-04-21 12:00:00,17.22,17.29,17.22,17.24,340000.0,17.22,17.29,17.22,17.24,340000.0
2008-04-21 12:10:00,17.24,17.24,17.19,17.22,126000.0,17.24,17.24,17.19,17.22,126000.0
2008-04-21 12:20:00,17.21,17.24,17.2,17.22,105000.0,17.21,17.24,17.2,17.22,105000.0
2008-04-21 12:30:00,17.23,17.28,17.23,17.25,230000.0,17.23,17.28,17.23,17.25,230000.0
2008-04-21 12:40:00,17.25,17.25,17.19,17.19,129000.0,17.25,17.25,17.19,17.19,129000.0
2008-04-21 12:50:00,17.19,17.28,17.19,17.24,113000.0,17.19,17.28,17.19,17.24,113000.0
2008-04-21 13:00:00,17.24,17.29,17.23,17.26,116000.0,17.24,17.29,17.23,17.26,116000.0
2008-04-21 13:10:00,17.26,17.29,17.23,17.23,114000.0,17.26,17.29,17.23,17.23,114000.0
2008-04-21 13:20:00,17.23,17.26,17.2,17.24,151000.0,17.23,17.26,17.2,17.24,151000.0
2008-04-21 13:30:00,17.22,17.24,17.19,17.21,232000.0,17.22,17.24,17.19,17.21,232000.0
2008-04-21 13:40:00,17.22,17.25,17.21,17.25,102000.0,17.22,17.25,17.21,17.25,102000.0
2008-04-21 13:50:00,17.26,17.27,17.26,17.27,83000.0,17.26,17.27,17.26,17.27,83000.0
2008-04-21 14:00:00,17.27,17.29,17.26,17.28,92000.0,17.27,17.29,17.26,17.28,92000.0
2008-04-21 14:10:00,17.27,17.31,17.27,17.31,151000.0,17.27,17.31,17.27,17.31,151000.0
2008-04-21 14:20:00,17.31,17.35,17.31,17.33,100000.0,17.31,17.35,17.31,17.33,100000.0
2008-04-21 14:30:00,17.34,17.36,17.33,17.36,106000.0,17.34,17.36,17.33,17.36,106000.0
2008-04-21 14:40:00,17.36,17.36,17.32,17.34,116000.0,17.36,17.36,17.32,17.34,116000.0
2008-04-21 14:50:00,17.33,17.34,17.29,17.29,141000.0,17.33,17.34,17.29,17.29,141000.0
2008-04-21 15:00:00,17.3,17.31,17.29,17.31,60000.0,17.3,17.31,17.29,17.31,60000.0
2008-04-21 15:10:00,17.3,17.3,17.28,17.28,71000.0,17.3,17.3,17.28,17.28,71000.0
2008-04-21 15:20:00,17.28,17.28,17.27,17.27,91000.0,17.28,17.28,17.27,17.27,91000.0
2008-04-21 15:30:00,17.27,17.28,17.26,17.27,111000.0,17.27,17.28,17.26,17.27,111000.0
2008-04-21 15:40:00,17.28,17.28,17.27,17.28,241000.0,17.28,17.28,17.27,17.28,241000.0
2008-04-21 15:50:00,17.28,17.29,17.27,17.27,180000.0,17.28,17.29,17.27,17.27,180000.0
2008-04-22 09:30:00,17.37,17.41,17.32,17.39,557000.0,17.37,17.41,17.32,17.39,557000.0
2008-04-22 09:40:00,17.37,17.46,17.37,17.42,292000.0,17.37,17.46,17.37,17.42,292000.0
2008-04-22 09:50:00,17.44,17.44,17.33,17.42,264000.0,17.44,17.44,17.33,17.42,264000.0
2008-04-22 10:00:00,17.41,17.41,17.36,17.39,143000.0,17.41,17.41,17.36,17.39,143000.0
2008-04-22 10:10:00,17.4,17.46,17.38,17.41,487000.0,17.4,17.46,17.38,17.41,487000.0
2008-04-22 10:20:00,17.41,17.49,17.41,17.48,708000.0,17.41,17.49,17.41,17.48,708000.0
2008-04-22 10:30:00,17.5,17.61,17.49,17.55,377000.0,17.5,17.61,17.49,17.55,377000.0
2008-04-22 10:40:00,17.54,17.58,17.51,17.51,171000.0,17.54,17.58,17.51,17.51,171000.0
2008-04-22 10:50:00,17.52,17.52,17.44,17.48,250000.0,17.52,17.52,17.44,17.48,250000.0
2008-04-22 11:00:00,17.47,17.49,17.43,17.44,153000.0,17.47,17.49,17.43,17.44,153000.0
2008-04-22 11:10:00,17.46,17.48,17.45,17.48,77000.0,17.46,17.48,17.45,17.48,77000.0
2008-04-22 11:20:00,17.47,17.54,17.47,17.53,172000.0,17.47,17.54,17.47,17.53,172000.0
2008-04-22 11:30:00,17.53,17.54,17.48,17.51,130000.0,17.53,17.54,17.48,17.51,130000.0
2008-04-22 11:40:00,17.51,17.58,17.48,17.58,151000.0,17.51,17.58,17.48,17.58,151000.0
2008-04-22 11:50:00,17.58,17.58,17.52,17.56,83000.0,17.58,17.58,17.52,17.56,83000.0
2008-04-22 12:00:00,17.56,17.77,17.56,17.76,530000.0,17.56,17.77,17.56,17.76,530000.0
2008-04-22 12:10:00,17.76,17.78,17.7,17.7,282000.0,17.76,17.78,17.7,17.7,282000.0
2008-04-22 12:20:00,17.73,17.74,17.7,17.74,179000.0,17.73,17.74,17.7,17.74,179000.0
2008-04-22 12:30:00,17.73,17.74,17.68,17.7,857000.0,17.73,17.74,17.68,17.7,857000.0
2008-04-22 12:40:00,17.71,17.72,17.67,17.69,345000.0,17.71,17.72,17.67,17.69,345000.0
2008-04-22 12:50:00,17.69,17.7,17.61,17.65,315000.0,17.69,17.7,17.61,17.65,315000.0
2008-04-22 13:00:00,17.62,17.64,17.59,17.59,434000.0,17.62,17.64,17.59,17.59,434000.0
2008-04-22 13:10:00,17.6,17.62,17.6,17.62,93000.0,17.6,17.62,17.6,17.62,93000.0
2008-04-22 13:20:00,17.61,17.61,17.53,17.55,499000.0,17.61,17.61,17.53,17.55,499000.0
2008-04-22 13:30:00,17.55,17.55,17.51,17.53,106000.0,17.55,17.55,17.51,17.53,106000.0
2008-04-22 13:40:00,17.53,17.56,17.52,17.55,156000.0,17.53,17.56,17.52,17.55,156000.0
2008-04-22 13:50:00,17.56,17.56,17.54,17.55,20000.0,17.56,17.56,17.54,17.55,20000.0
2008-04-22 14:00:00,17.55,17.56,17.54,17.55,50000.0,17.55,17.56,17.54,17.55,50000.0
2008-04-22 14:10:00,17.55,17.55,17.51,17.51,133000.0,17.55,17.55,17.51,17.51,133000.0
2008-04-22 14:20:00,17.51,17.53,17.5,17.52,144000.0,17.51,17.53,17.5,17.52,144000.0
2008-04-22 14:30:00,17.52,17.53,17.51,17.53,48000.0,17.52,17.53,17.51,17.53,48000.0
2008-04-22 14:40:00,17.53,17.53,17.5,17.51,70000.0,17.53,17.53,17.5,17.51,70000.0
2008-04-22 14:50:00,17.51,17.51,17.5,17.51,41000.0,17.51,17.51,17.5,17.51,41000.0
2008-04-22 15:00:00,17.51,17.51,17.46,17.49,117000.0,17.51,17.51,17.46,17.49,117000.0
2008-04-22 15:10:00,17.49,17.51,17.48,17.5,33000.0,17.49,17.51,17.48,17.5,33000.0
2008-04-22 15:20:00,17.5,17.5,17.48,17.5,53000.0,17.5,17.5,17.48,17.5,53000.0
2008-04-22 15:30:00,17.49,17.49,17.49,17.49,47000.0,17.49,17.49,17.49,17.49,47000.0
2008-04-22 15:40:00,17.5,17.5,17.46,17.47,260000.0,17.5,17.5,17.46,17.47,260000.0
2008-04-22 15:50:00,17.46,17.5,17.46,17.48,279000.0,17.46,17.5,17.46,17.48,279000.0
2008-04-23 09:30:00,16.98,16.98,16.81,16.92,1025000.0,16.98,16.98,16.81,16.92,1025000.0
2008-04-23 09:40:00,16.92,17.04,16.91,16.98,422000.0,16.92,17.04,16.91,16.98,422000.0
2008-04-23 09:50:00,16.96,16.98,16.87,16.95,440000.0,16.96,16.98,16.87,16.95,440000.0
2008-04-23 10:00:00,16.96,16.99,16.92,16.96,234000.0,16.96,16.99,16.92,16.96,234000.0
2008-04-23 10:10:00,16.95,17.04,16.95,17.03,205000.0,16.95,17.04,16.95,17.03,205000.0
2008-04-23 10:20:00,17.03,17.06,16.95,16.97,204000.0,17.03,17.06,16.95,16.97,204000.0
2008-04-23 10:30:00,17.0,17.06,16.92,16.94,416000.0,17.0,17.06,16.92,16.94,416000.0
2008-04-23 10:40:00,16.94,17.02,16.93,16.97,172000.0,16.94,17.02,16.93,16.97,172000.0
2008-04-23 10:50:00,16.99,17.04,16.97,17.02,210000.0,16.99,17.04,16.97,17.02,210000.0
2008-04-23 11:00:00,17.02,17.05,17.01,17.01,192000.0,17.02,17.05,17.01,17.01,192000.0
2008-04-23 11:10:00,17.03,17.07,17.0,17.07,93000.0,17.03,17.07,17.0,17.07,93000.0
2008-04-23 11:20:00,17.08,17.21,17.07,17.18,485000.0,17.08,17.21,17.07,17.18,485000.0
2008-04-23 11:30:00,17.18,17.22,17.14,17.16,714000.0,17.18,17.22,17.14,17.16,714000.0
2008-04-23 11:40:00,17.16,17.18,17.12,17.16,544000.0,17.16,17.18,17.12,17.16,544000.0
2008-04-23 11:50:00,17.16,17.16,17.11,17.13,285000.0,17.16,17.16,17.11,17.13,285000.0
2008-04-23 12:00:00,17.13,17.16,17.13,17.14,120000.0,17.13,17.16,17.13,17.14,120000.0
2008-04-23 12:10:00,17.14,17.18,17.13,17.18,93000.0,17.14,17.18,17.13,17.18,93000.0
2008-04-23 12:20:00,17.18,17.19,17.13,17.16,63000.0,17.18,17.19,17.13,17.16,63000.0
2008-04-23 12:30:00,17.18,17.2,17.11,17.13,140000.0,17.18,17.2,17.11,17.13,140000.0
2008-04-23 12:40:00,17.14,17.14,17.09,17.1,154000.0,17.14,17.14,17.09,17.1,154000.0
2008-04-23 12:50:00,17.1,17.13,17.07,17.1,109000.0,17.1,17.13,17.07,17.1,109000.0
2008-04-23 13:00:00,17.1,17.1,17.07,17.07,80000.0,17.1,17.1,17.07,17.07,80000.0
2008-04-23 13:10:00,17.1,17.11,17.03,17.04,187000.0,17.1,17.11,17.03,17.04,187000.0
2008-04-23 13:20:00,17.03,17.05,17.02,17.04,122000.0,17.03,17.05,17.02,17.04,122000.0
2008-04-23 13:30:00,17.04,17.04,17.02,17.03,48000.0,17.04,17.04,17.02,17.03,48000.0
2008-04-23 13:40:00,17.02,17.04,17.0,17.01,58000.0,17.02,17.04,17.0,17.01,58000.0
2008-04-23 13:50:00,17.01,17.04,17.01,17.02,62000.0,17.01,17.04,17.01,17.02,62000.0
2008-04-23 14:00:00,17.02,17.04,17.01,17.03,55000.0,17.02,17.04,17.01,17.03,55000.0
2008-04-23 14:10:00,17.03,17.06,17.02,17.02,44000.0,17.03,17.06,17.02,17.02,44000.0
2008-04-23 14:20:00,17.02,17.03,17.0,17.03,64000.0,17.02,17.03,17.0,17.03,64000.0
2008-04-23 14:30:00,17.02,17.02,17.0,17.01,65000.0,17.02,17.02,17.0,17.01,65000.0
2008-04-23 14:40:00,17.01,17.01,16.95,16.96,144000.0,17.01,17.01,16.95,16.96,144000.0
2008-04-23 14:50:00,16.95,16.97,16.95,16.95,67000.0,16.95,16.97,16.95,16.95,67000.0
2008-04-23 15:00:00,16.95,16.98,16.95,16.97,74000.0,16.95,16.98,16.95,16.97,74000.0
2008-04-23 15:10:00,16.97,16.99,16.96,16.98,168000.0,16.97,16.99,16.96,16.98,168000.0
2008-04-23 15:20:00,16.98,17.0,16.96,16.98,90000.0,16.98,17.0,16.96,16.98,90000.0
2008-04-23 15:30:00,16.98,17.07,16.98,17.04,164000.0,16.98,17.07,16.98,17.04,164000.0
2008-04-23 15:40:00,17.04,17.04,17.03,17.04,122000.0,17.04,17.04,17.03,17.04,122000.0
2008-04-23 15:50:00,17.03,17.05,16.98,17.0,153000.0,17.03,17.05,16.98,17.0,153000.0
2008-04-24 09:30:00,16.63,16.7,16.57,16.66,1146000.0,16.63,16.7,16.57,16.66,1146000.0
2008-04-24 09:40:00,16.67,16.68,16.61,16.63,827000.0,16.67,16.68,16.61,16.63,827000.0
2008-04-24 09:50:00,16.63,16.71,16.63,16.7,608000.0,16.63,16.71,16.63,16.7,608000.0
2008-04-24 10:00:00,16.7,16.81,16.69,16.72,627000.0,16.7,16.81,16.69,16.72,627000.0
2008-04-24 10:10:00,16.72,16.73,16.65,16.66,611000.0,16.72,16.73,16.65,16.66,611000.0
2008-04-24 10:20:00,16.66,16.72,16.66,16.71,159000.0,16.66,16.72,16.66,16.71,159000.0
2008-04-24 10:30:00,16.71,16.77,16.68,16.7,436000.0,16.71,16.77,16.68,16.7,436000.0
2008-04-24 10:40:00,16.7,16.7,16.65,16.67,176000.0,16.7,16.7,16.65,16.67,176000.0
2008-04-24 10:50:00,16.65,16.71,16.64,16.69,154000.0,16.65,16.71,16.64,16.69,154000.0
2008-04-24 11:00:00,16.67,16.69,16.53,16.55,721000.0,16.67,16.69,16.53,16.55,721000.0
2008-04-24 11:10:00,16.55,16.65,16.54,16.65,305000.0,16.55,16.65,16.54,16.65,305000.0
2008-04-24 11:20:00,16.66,16.66,16.56,16.56,178000.0,16.66,16.66,16.56,16.56,178000.0
2008-04-24 11:30:00,16.56,16.61,16.54,16.57,108000.0,16.56,16.61,16.54,16.57,108000.0
2008-04-24 11:40:00,16.56,16.6,16.55,16.56,438000.0,16.56,16.6,16.55,16.56,438000.0
2008-04-24 11:50:00,16.56,16.61,16.53,16.61,797000.0,16.56,16.61,16.53,16.61,797000.0
2008-04-24 12:00:00,16.61,16.63,16.55,16.57,64000.0,16.61,16.63,16.55,16.57,64000.0
2008-04-24 12:10:00,16.57,16.57,16.5,16.53,315000.0,16.57,16.57,16.5,16.53,315000.0
2008-04-24 12:20:00,16.52,16.58,16.52,16.55,121000.0,16.52,16.58,16.52,16.55,121000.0
2008-04-24 12:30:00,16.56,16.57,16.5,16.52,203000.0,16.56,16.57,16.5,16.52,203000.0
2008-04-24 12:40:00,16.52,16.58,16.52,16.57,235000.0,16.52,16.58,16.52,16.57,235000.0
2008-04-24 12:50:00,16.58,16.63,16.58,16.59,222000.0,16.58,16.63,16.58,16.59,222000.0
2008-04-24 13:00:00,16.61,16.61,16.5,16.54,326000.0,16.61,16.61,16.5,16.54,326000.0
2008-04-24 13:10:00,16.53,16.55,16.51,16.54,97000.0,16.53,16.55,16.51,16.54,97000.0
2008-04-24 13:20:00,16.53,16.56,16.51,16.55,98000.0,16.53,16.56,16.51,16.55,98000.0
2008-04-24 13:30:00,16.54,16.55,16.52,16.53,165000.0,16.54,16.55,16.52,16.53,165000.0
2008-04-24 13:40:00,16.53,16.57,16.53,16.56,72000.0,16.53,16.57,16.53,16.56,72000.0
2008-04-24 13:50:00,16.56,16.58,16.53,16.53,97000.0,16.56,16.58,16.53,16.53,97000.0
2008-04-24 14:00:00,16.53,16.55,16.53,16.55,212000.0,16.53,16.55,16.53,16.55,212000.0
2008-04-24 14:10:00,16.55,16.56,16.53,16.56,103000.0,16.55,16.56,16.53,16.56,103000.0
2008-04-24 14:20:00,16.56,16.58,16.56,16.56,79000.0,16.56,16.58,16.56,16.56,79000.0
2008-04-24 14:30:00,16.56,16.57,16.56,16.56,90000.0,16.56,16.57,16.56,16.56,90000.0
2008-04-24 14:40:00,16.57,16.6,16.57,16.59,78000.0,16.57,16.6,16.57,16.59,78000.0
2008-04-24 14:50:00,16.59,16.6,16.59,16.59,81000.0,16.59,16.6,16.59,16.59,81000.0
2008-04-24 15:00:00,16.59,16.6,16.58,16.6,25000.0,16.59,16.6,16.58,16.6,25000.0
2008-04-24 15:10:00,16.59,16.6,16.58,16.59,51000.0,16.59,16.6,16.58,16.59,51000.0
2008-04-24 15:20:00,16.58,16.6,16.57,16.58,120000.0,16.58,16.6,16.57,16.58,120000.0
2008-04-24 15:30:00,16.58,16.59,16.57,16.59,93000.0,16.58,16.59,16.57,16.59,93000.0
2008-04-24 15:40:00,16.58,16.59,16.56,16.56,125000.0,16.58,16.59,16.56,16.56,125000.0
2008-04-24 15:50:00,16.56,16.57,16.54,16.55,194000.0,16.56,16.57,16.54,16.55,194000.0
2008-04-25 09:30:00,16.7,16.73,16.67,16.67,430000.0,16.7,16.73,16.67,16.67,430000.0
2008-04-25 09:40:00,16.67,16.69,16.63,16.63,279000.0,16.67,16.69,16.63,16.63,279000.0
2008-04-25 09:50:00,16.63,16.66,16.61,16.66,294000.0,16.63,16.66,16.61,16.66,294000.0
2008-04-25 10:00:00,16.65,16.67,16.56,16.58,248000.0,16.65,16.67,16.56,16.58,248000.0
2008-04-25 10:10:00,16.6,16.6,16.51,16.52,705000.0,16.6,16.6,16.51,16.52,705000.0
2008-04-25 10:20:00,16.53,16.58,16.5,16.55,458000.0,16.53,16.58,16.5,16.55,458000.0
2008-04-25 10:30:00,16.55,16.67,16.54,16.67,191000.0,16.55,16.67,16.54,16.67,191000.0
2008-04-25 10:40:00,16.67,16.71,16.63,16.68,339000.0,16.67,16.71,16.63,16.68,339000.0
2008-04-25 10:50:00,16.69,16.72,16.65,16.68,133000.0,16.69,16.72,16.65,16.68,133000.0
2008-04-25 11:00:00,16.68,16.72,16.64,16.68,115000.0,16.68,16.72,16.64,16.68,115000.0
2008-04-25 11:10:00,16.68,16.69,16.63,16.68,268000.0,16.68,16.69,16.63,16.68,268000.0
2008-04-25 11:20:00,16.69,16.73,16.69,16.72,146000.0,16.69,16.73,16.69,16.72,146000.0
2008-04-25 11:30:00,16.72,16.73,16.68,16.68,90000.0,16.72,16.73,16.68,16.68,90000.0
2008-04-25 11:40:00,16.69,16.7,16.63,16.63,131000.0,16.69,16.7,16.63,16.63,131000.0
2008-04-25 11:50:00,16.66,16.69,16.64,16.68,94000.0,16.66,16.69,16.64,16.68,94000.0
2008-04-25 12:00:00,16.69,16.69,16.66,16.68,89000.0,16.69,16.69,16.66,16.68,89000.0
2008-04-25 12:10:00,16.68,16.71,16.67,16.67,113000.0,16.68,16.71,16.67,16.67,113000.0
2008-04-25 12:20:00,16.66,16.66,16.62,16.65,68000.0,16.66,16.66,16.62,16.65,68000.0
2008-04-25 12:30:00,16.67,16.67,16.63,16.64,217000.0,16.67,16.67,16.63,16.64,217000.0
2008-04-25 12:40:00,16.65,16.67,16.64,16.65,52000.0,16.65,16.67,16.64,16.65,52000.0
2008-04-25 12:50:00,16.64,16.66,16.62,16.66,48000.0,16.64,16.66,16.62,16.66,48000.0
2008-04-25 13:00:00,16.65,16.66,16.64,16.66,26000.0,16.65,16.66,16.64,16.66,26000.0
2008-04-25 13:10:00,16.66,16.72,16.66,16.71,112000.0,16.66,16.72,16.66,16.71,112000.0
2008-04-25 13:20:00,16.72,16.73,16.7,16.7,279000.0,16.72,16.73,16.7,16.7,279000.0
2008-04-25 13:30:00,16.71,16.74,16.69,16.74,359000.0,16.71,16.74,16.69,16.74,359000.0
2008-04-25 13:40:00,16.73,16.74,16.72,16.72,238000.0,16.73,16.74,16.72,16.72,238000.0
2008-04-25 13:50:00,16.73,16.75,16.72,16.74,94000.0,16.73,16.75,16.72,16.74,94000.0
2008-04-25 14:00:00,16.75,16.75,16.73,16.74,41000.0,16.75,16.75,16.73,16.74,41000.0
2008-04-25 14:10:00,16.72,16.73,16.7,16.7,420000.0,16.72,16.73,16.7,16.7,420000.0
2008-04-25 14:20:00,16.68,16.7,16.68,16.69,33000.0,16.68,16.7,16.68,16.69,33000.0
2008-04-25 14:30:00,16.69,16.7,16.66,16.69,55000.0,16.69,16.7,16.66,16.69,55000.0
2008-04-25 14:40:00,16.69,16.71,16.69,16.71,36000.0,16.69,16.71,16.69,16.71,36000.0
2008-04-25 14:50:00,16.71,16.71,16.7,16.7,38000.0,16.71,16.71,16.7,16.7,38000.0
2008-04-25 15:00:00,16.7,16.71,16.7,16.71,53000.0,16.7,16.71,16.7,16.71,53000.0
2008-04-25 15:10:00,16.7,16.71,16.66,16.68,300000.0,16.7,16.71,16.66,16.68,300000.0
2008-04-25 15:20:00,16.68,16.72,16.67,16.68,61000.0,16.68,16.72,16.67,16.68,61000.0
2008-04-25 15:30:00,16.68,16.69,16.68,16.69,19000.0,16.68,16.69,16.68,16.69,19000.0
2008-04-25 15:40:00,16.68,16.69,16.67,16.67,29000.0,16.68,16.69,16.67,16.67,29000.0
2008-04-25 15:50:00,16.67,16.7,16.66,16.66,90000.0,16.67,16.7,16.66,16.66,90000.0
2008-04-28 09:30:00,16.71,16.73,16.68,16.71,734000.0,16.71,16.73,16.68,16.71,734000.0
2008-04-28 09:40:00,16.7,16.76,16.65,16.75,3187000.0,16.7,16.76,16.65,16.75,3187000.0
2008-04-28 09:50:00,16.75,16.79,16.74,16.77,569000.0,16.75,16.79,16.74,16.77,569000.0
2008-04-28 10:00:00,16.77,16.8,16.74,16.79,351000.0,16.77,16.8,16.74,16.79,351000.0
2008-04-28 10:10:00,16.78,16.8,16.75,16.79,247000.0,16.78,16.8,16.75,16.79,247000.0
2008-04-28 10:20:00,16.79,16.87,16.79,16.86,256000.0,16.79,16.87,16.79,16.86,256000.0
2008-04-28 10:30:00,16.86,16.88,16.83,16.84,254000.0,16.86,16.88,16.83,16.84,254000.0
2008-04-28 10:40:00,16.84,16.95,16.84,16.95,243000.0,16.84,16.95,16.84,16.95,243000.0
2008-04-28 10:50:00,16.95,17.0,16.93,16.96,1056000.0,16.95,17.0,16.93,16.96,1056000.0
2008-04-28 11:00:00,16.97,17.0,16.94,16.95,178000.0,16.97,17.0,16.94,16.95,178000.0
2008-04-28 11:10:00,16.96,16.98,16.93,16.96,164000.0,16.96,16.98,16.93,16.96,164000.0
2008-04-28 11:20:00,16.96,16.97,16.88,16.91,274000.0,16.96,16.97,16.88,16.91,274000.0
2008-04-28 11:30:00,16.92,16.92,16.89,16.9,56000.0,16.92,16.92,16.89,16.9,56000.0
2008-04-28 11:40:00,16.91,16.91,16.86,16.89,79000.0,16.91,16.91,16.86,16.89,79000.0
2008-04-28 11:50:00,16.9,16.92,16.88,16.9,66000.0,16.9,16.92,16.88,16.9,66000.0
2008-04-28 12:00:00,16.9,16.9,16.88,16.88,66000.0,16.9,16.9,16.88,16.88,66000.0
2008-04-28 12:10:00,16.88,16.9,16.85,16.86,100000.0,16.88,16.9,16.85,16.86,100000.0
2008-04-28 12:20:00,16.86,16.86,16.84,16.85,90000.0,16.86,16.86,16.84,16.85,90000.0
2008-04-28 12:30:00,16.85,16.87,16.85,16.87,35000.0,16.85,16.87,16.85,16.87,35000.0
2008-04-28 12:40:00,16.87,16.89,16.82,16.84,322000.0,16.87,16.89,16.82,16.84,322000.0
2008-04-28 12:50:00,16.84,16.88,16.84,16.88,55000.0,16.84,16.88,16.84,16.88,55000.0
2008-04-28 13:00:00,16.88,16.93,16.88,16.88,179000.0,16.88,16.93,16.88,16.88,179000.0
2008-04-28 13:10:00,16.87,16.9,16.87,16.88,30000.0,16.87,16.9,16.87,16.88,30000.0
2008-04-28 13:20:00,16.89,16.9,16.87,16.88,72000.0,16.89,16.9,16.87,16.88,72000.0
2008-04-28 13:30:00,16.88,16.88,16.87,16.87,93000.0,16.88,16.88,16.87,16.87,93000.0
2008-04-28 13:40:00,16.87,16.88,16.87,16.88,13000.0,16.87,16.88,16.87,16.88,13000.0
2008-04-28 13:50:00,16.87,16.88,16.86,16.88,57000.0,16.87,16.88,16.86,16.88,57000.0
2008-04-28 14:00:00,16.88,16.89,16.86,16.86,18000.0,16.88,16.89,16.86,16.86,18000.0
2008-04-28 14:10:00,16.86,16.88,16.86,16.86,28000.0,16.86,16.88,16.86,16.86,28000.0
2008-04-28 14:20:00,16.87,16.88,16.86,16.86,34000.0,16.87,16.88,16.86,16.86,34000.0
2008-04-28 14:30:00,16.86,16.87,16.85,16.86,73000.0,16.86,16.87,16.85,16.86,73000.0
2008-04-28 14:40:00,16.85,16.86,16.84,16.85,85000.0,16.85,16.86,16.84,16.85,85000.0
2008-04-28 14:50:00,16.85,16.85,16.82,16.83,63000.0,16.85,16.85,16.82,16.83,63000.0
2008-04-28 15:00:00,16.83,16.85,16.82,16.83,136000.0,16.83,16.85,16.82,16.83,136000.0
2008-04-28 15:10:00,16.83,16.84,16.83,16.83,70000.0,16.83,16.84,16.83,16.83,70000.0
2008-04-28 15:20:00,16.82,16.84,16.8,16.83,130000.0,16.82,16.84,16.8,16.83,130000.0
2008-04-28 15:30:00,16.82,16.86,16.82,16.86,242000.0,16.82,16.86,16.82,16.86,242000.0
2008-04-28 15:40:00,16.85,16.86,16.85,16.86,189000.0,16.85,16.86,16.85,16.86,189000.0
2008-04-28 15:50:00,16.85,16.86,16.83,16.84,191000.0,16.85,16.86,16.83,16.84,191000.0
2008-04-29 09:30:00,16.45,16.45,16.38,16.41,769000.0,16.45,16.45,16.38,16.41,769000.0
2008-04-29 09:40:00,16.4,16.47,16.4,16.47,351000.0,16.4,16.47,16.4,16.47,351000.0
2008-04-29 09:50:00,16.48,16.54,16.47,16.54,472000.0,16.48,16.54,16.47,16.54,472000.0
2008-04-29 10:00:00,16.54,16.54,16.48,16.48,327000.0,16.54,16.54,16.48,16.48,327000.0
2008-04-29 10:10:00,16.48,16.48,16.4,16.43,642000.0,16.48,16.48,16.4,16.43,642000.0
2008-04-29 10:20:00,16.43,16.53,16.43,16.52,385000.0,16.43,16.53,16.43,16.52,385000.0
2008-04-29 10:30:00,16.5,16.51,16.45,16.47,236000.0,16.5,16.51,16.45,16.47,236000.0
2008-04-29 10:40:00,16.48,16.52,16.48,16.5,113000.0,16.48,16.52,16.48,16.5,113000.0
2008-04-29 10:50:00,16.5,16.5,16.48,16.48,108000.0,16.5,16.5,16.48,16.48,108000.0
2008-04-29 11:00:00,16.48,16.49,16.46,16.48,134000.0,16.48,16.49,16.46,16.48,134000.0
2008-04-29 11:10:00,16.46,16.46,16.4,16.42,479000.0,16.46,16.46,16.4,16.42,479000.0
2008-04-29 11:20:00,16.41,16.43,16.39,16.4,124000.0,16.41,16.43,16.39,16.4,124000.0
2008-04-29 11:30:00,16.39,16.43,16.38,16.39,193000.0,16.39,16.43,16.38,16.39,193000.0
2008-04-29 11:40:00,16.38,16.4,16.34,16.4,409000.0,16.38,16.4,16.34,16.4,409000.0
2008-04-29 11:50:00,16.39,16.42,16.37,16.41,252000.0,16.39,16.42,16.37,16.41,252000.0
2008-04-29 12:00:00,16.41,16.41,16.39,16.4,95000.0,16.41,16.41,16.39,16.4,95000.0
2008-04-29 12:10:00,16.38,16.4,16.36,16.37,112000.0,16.38,16.4,16.36,16.37,112000.0
2008-04-29 12:20:00,16.39,16.39,16.34,16.37,139000.0,16.39,16.39,16.34,16.37,139000.0
2008-04-29 12:30:00,16.35,16.39,16.34,16.39,185000.0,16.35,16.39,16.34,16.39,185000.0
2008-04-29 12:40:00,16.39,16.42,16.37,16.42,212000.0,16.39,16.42,16.37,16.42,212000.0
2008-04-29 12:50:00,16.4,16.46,16.39,16.45,93000.0,16.4,16.46,16.39,16.45,93000.0
2008-04-29 13:00:00,16.45,16.46,16.44,16.44,58000.0,16.45,16.46,16.44,16.44,58000.0
2008-04-29 13:10:00,16.45,16.45,16.41,16.41,126000.0,16.45,16.45,16.41,16.41,126000.0
2008-04-29 13:20:00,16.42,16.43,16.37,16.43,156000.0,16.42,16.43,16.37,16.43,156000.0
2008-04-29 13:30:00,16.42,16.42,16.4,16.4,66000.0,16.42,16.42,16.4,16.4,66000.0
2008-04-29 13:40:00,16.4,16.4,16.39,16.39,67000.0,16.4,16.4,16.39,16.39,67000.0
2008-04-29 13:50:00,16.4,16.42,16.39,16.41,90000.0,16.4,16.42,16.39,16.41,90000.0
2008-04-29 14:00:00,16.43,16.43,16.41,16.41,28000.0,16.43,16.43,16.41,16.41,28000.0
2008-04-29 14:10:00,16.4,16.41,16.39,16.4,118000.0,16.4,16.41,16.39,16.4,118000.0
2008-04-29 14:20:00,16.4,16.41,16.36,16.38,84000.0,16.4,16.41,16.36,16.38,84000.0
2008-04-29 14:30:00,16.36,16.4,16.36,16.39,490000.0,16.36,16.4,16.36,16.39,490000.0
2008-04-29 14:40:00,16.39,16.42,16.38,16.42,559000.0,16.39,16.42,16.38,16.42,559000.0
2008-04-29 14:50:00,16.42,16.45,16.42,16.42,469000.0,16.42,16.45,16.42,16.42,469000.0
2008-04-29 15:00:00,16.42,16.43,16.41,16.41,208000.0,16.42,16.43,16.41,16.41,208000.0
2008-04-29 15:10:00,16.41,16.42,16.37,16.4,503000.0,16.41,16.42,16.37,16.4,503000.0
2008-04-29 15:20:00,16.4,16.41,16.37,16.39,515000.0,16.4,16.41,16.37,16.39,515000.0
2008-04-29 15:30:00,16.39,16.4,16.38,16.4,223000.0,16.39,16.4,16.38,16.4,223000.0
2008-04-29 15:40:00,16.4,16.4,16.37,16.38,740000.0,16.4,16.4,16.37,16.38,740000.0
2008-04-29 15:50:00,16.38,16.4,16.35,16.38,321000.0,16.38,16.4,16.35,16.38,321000.0
2008-04-30 09:30:00,16.5,16.59,16.47,16.59,1762000.0,16.5,16.59,16.47,16.59,1762000.0
2008-04-30 09:40:00,16.59,16.65,16.58,16.61,2100000.0,16.59,16.65,16.58,16.61,2100000.0
2008-04-30 09:50:00,16.61,16.62,16.59,16.59,411000.0,16.61,16.62,16.59,16.59,411000.0
2008-04-30 10:00:00,16.59,16.6,16.55,16.58,371000.0,16.59,16.6,16.55,16.58,371000.0
2008-04-30 10:10:00,16.58,16.62,16.57,16.6,180000.0,16.58,16.62,16.57,16.6,180000.0
2008-04-30 10:20:00,16.6,16.6,16.55,16.57,145000.0,16.6,16.6,16.55,16.57,145000.0
2008-04-30 10:30:00,16.58,16.62,16.47,16.54,2314000.0,16.58,16.62,16.47,16.54,2314000.0
2008-04-30 10:40:00,16.53,16.54,16.49,16.51,303000.0,16.53,16.54,16.49,16.51,303000.0
2008-04-30 10:50:00,16.51,16.54,16.46,16.49,380000.0,16.51,16.54,16.46,16.49,380000.0
2008-04-30 11:00:00,16.48,16.54,16.47,16.54,152000.0,16.48,16.54,16.47,16.54,152000.0
2008-04-30 11:10:00,16.54,16.56,16.52,16.53,163000.0,16.54,16.56,16.52,16.53,163000.0
2008-04-30 11:20:00,16.52,16.54,16.5,16.53,121000.0,16.52,16.54,16.5,16.53,121000.0
2008-04-30 11:30:00,16.51,16.51,16.47,16.5,401000.0,16.51,16.51,16.47,16.5,401000.0
2008-04-30 11:40:00,16.49,16.51,16.48,16.48,165000.0,16.49,16.51,16.48,16.48,165000.0
2008-04-30 11:50:00,16.49,16.49,16.46,16.48,78000.0,16.49,16.49,16.46,16.48,78000.0
2008-04-30 12:00:00,16.48,16.5,16.47,16.48,164000.0,16.48,16.5,16.47,16.48,164000.0
2008-04-30 12:10:00,16.49,16.51,16.49,16.51,96000.0,16.49,16.51,16.49,16.51,96000.0
2008-04-30 12:20:00,16.5,16.51,16.48,16.48,274000.0,16.5,16.51,16.48,16.48,274000.0
2008-04-30 12:30:00,16.48,16.49,16.46,16.48,206000.0,16.48,16.49,16.46,16.48,206000.0
2008-04-30 12:40:00,16.48,16.5,16.48,16.48,230000.0,16.48,16.5,16.48,16.48,230000.0
2008-04-30 12:50:00,16.48,16.49,16.47,16.49,82000.0,16.48,16.49,16.47,16.49,82000.0
2008-04-30 13:00:00,16.48,16.48,16.46,16.46,166000.0,16.48,16.48,16.46,16.46,166000.0
2008-04-30 13:10:00,16.45,16.45,16.4,16.4,348000.0,16.45,16.45,16.4,16.4,348000.0
2008-04-30 13:20:00,16.39,16.41,16.37,16.39,143000.0,16.39,16.41,16.37,16.39,143000.0
2008-04-30 13:30:00,16.39,16.42,16.39,16.42,29000.0,16.39,16.42,16.39,16.42,29000.0
2008-04-30 13:40:00,16.43,16.43,16.41,16.42,282000.0,16.43,16.43,16.41,16.42,282000.0
2008-04-30 13:50:00,16.42,16.43,16.41,16.43,83000.0,16.42,16.43,16.41,16.43,83000.0
2008-04-30 14:00:00,16.43,16.47,16.42,16.44,176000.0,16.43,16.47,16.42,16.44,176000.0
2008-04-30 14:10:00,16.45,16.51,16.4,16.42,532000.0,16.45,16.51,16.4,16.42,532000.0
2008-04-30 14:20:00,16.41,16.62,16.41,16.51,577000.0,16.41,16.62,16.41,16.51,577000.0
2008-04-30 14:30:00,16.49,16.58,16.49,16.58,436000.0,16.49,16.58,16.49,16.58,436000.0
2008-04-30 14:40:00,16.57,16.71,16.57,16.67,767000.0,16.57,16.71,16.57,16.67,767000.0
2008-04-30 14:50:00,16.66,16.7,16.63,16.68,368000.0,16.66,16.7,16.63,16.68,368000.0
2008-04-30 15:00:00,16.7,16.7,16.62,16.63,289000.0,16.7,16.7,16.62,16.63,289000.0
2008-04-30 15:10:00,16.65,16.7,16.64,16.7,206000.0,16.65,16.7,16.64,16.7,206000.0
2008-04-30 15:20:00,16.69,16.7,16.63,16.66,181000.0,16.69,16.7,16.63,16.66,181000.0
2008-04-30 15:30:00,16.66,16.74,16.66,16.69,1286000.0,16.66,16.74,16.66,16.69,1286000.0
2008-04-30 15:40:00,16.68,16.71,16.65,16.69,141000.0,16.68,16.71,16.65,16.69,141000.0
2008-04-30 15:50:00,16.69,16.72,16.68,16.7,175000.0,16.69,16.72,16.68,16.7,175000.0
2008-05-01 09:30:00,16.27,16.28,16.02,16.11,1008000.0,16.27,16.28,16.02,16.11,1008000.0
2008-05-01 09:40:00,16.11,16.11,16.01,16.08,543000.0,16.11,16.11,16.01,16.08,543000.0
2008-05-01 09:50:00,16.09,16.12,16.07,16.11,255000.0,16.09,16.12,16.07,16.11,255000.0
2008-05-01 10:00:00,16.12,16.13,16.0,16.0,749000.0,16.12,16.13,16.0,16.0,749000.0
2008-05-01 10:10:00,16.0,16.01,15.96,15.97,879000.0,16.0,16.01,15.96,15.97,879000.0
2008-05-01 10:20:00,15.97,15.99,15.88,15.93,991000.0,15.97,15.99,15.88,15.93,991000.0
2008-05-01 10:30:00,15.93,15.93,15.84,15.89,648000.0,15.93,15.93,15.84,15.89,648000.0
2008-05-01 10:40:00,15.88,15.99,15.88,15.96,539000.0,15.88,15.99,15.88,15.96,539000.0
2008-05-01 10:50:00,15.97,16.03,15.88,15.99,288000.0,15.97,16.03,15.88,15.99,288000.0
2008-05-01 11:00:00,15.99,16.0,15.94,16.0,313000.0,15.99,16.0,15.94,16.0,313000.0
2008-05-01 11:10:00,15.97,15.98,15.9,15.91,194000.0,15.97,15.98,15.9,15.91,194000.0
2008-05-01 11:20:00,15.93,16.07,15.9,16.06,363000.0,15.93,16.07,15.9,16.06,363000.0
2008-05-01 11:30:00,16.05,16.08,16.02,16.03,234000.0,16.05,16.08,16.02,16.03,234000.0
2008-05-01 11:40:00,16.02,16.06,16.01,16.01,144000.0,16.02,16.06,16.01,16.01,144000.0
2008-05-01 11:50:00,16.0,16.02,15.99,16.0,181000.0,16.0,16.02,15.99,16.0,181000.0
2008-05-01 12:00:00,16.0,16.05,16.0,16.02,143000.0,16.0,16.05,16.0,16.02,143000.0
2008-05-01 12:10:00,16.02,16.04,16.0,16.0,65000.0,16.02,16.04,16.0,16.0,65000.0
2008-05-01 12:20:00,16.01,16.06,16.0,16.06,169000.0,16.01,16.06,16.0,16.06,169000.0
2008-05-01 12:30:00,16.06,16.06,16.0,16.03,464000.0,16.06,16.06,16.0,16.03,464000.0
2008-05-01 12:40:00,16.03,16.03,15.97,16.01,184000.0,16.03,16.03,15.97,16.01,184000.0
2008-05-01 12:50:00,16.01,16.02,15.99,16.0,115000.0,16.01,16.02,15.99,16.0,115000.0
2008-05-01 13:00:00,16.0,16.03,15.99,16.02,150000.0,16.0,16.03,15.99,16.02,150000.0
2008-05-01 13:10:00,16.02,16.02,15.96,15.98,389000.0,16.02,16.02,15.96,15.98,389000.0
2008-05-01 13:20:00,15.99,16.02,15.97,15.98,172000.0,15.99,16.02,15.97,15.98,172000.0
2008-05-01 13:30:00,15.97,16.01,15.97,15.99,181000.0,15.97,16.01,15.97,15.99,181000.0
2008-05-01 13:40:00,15.99,16.02,15.99,16.01,144000.0,15.99,16.02,15.99,16.01,144000.0
2008-05-01 13:50:00,16.01,16.02,15.99,16.01,131000.0,16.01,16.02,15.99,16.01,131000.0
2008-05-01 14:00:00,16.01,16.01,15.98,15.99,131000.0,16.01,16.01,15.98,15.99,131000.0
2008-05-01 14:10:00,15.99,16.02,15.99,16.0,263000.0,15.99,16.02,15.99,16.0,263000.0
2008-05-01 14:20:00,16.0,16.02,15.99,16.02,122000.0,16.0,16.02,15.99,16.02,122000.0
2008-05-01 14:30:00,16.02,16.07,16.02,16.06,301000.0,16.02,16.07,16.02,16.06,301000.0
2008-05-01 14:40:00,16.05,16.07,16.04,16.07,165000.0,16.05,16.07,16.04,16.07,165000.0
2008-05-01 14:50:00,16.07,16.09,16.07,16.09,174000.0,16.07,16.09,16.07,16.09,174000.0
2008-05-01 15:00:00,16.08,16.08,16.07,16.08,91000.0,16.08,16.08,16.07,16.08,91000.0
2008-05-01 15:10:00,16.08,16.08,16.06,16.06,75000.0,16.08,16.08,16.06,16.06,75000.0
2008-05-01 15:20:00,16.06,16.06,16.04,16.05,74000.0,16.06,16.06,16.04,16.05,74000.0
2008-05-01 15:30:00,16.05,16.06,16.02,16.02,167000.0,16.05,16.06,16.02,16.02,167000.0
2008-05-01 15:40:00,16.02,16.03,16.0,16.01,182000.0,16.02,16.03,16.0,16.01,182000.0
2008-05-01 15:50:00,16.01,16.03,15.99,15.99,317000.0,16.01,16.03,15.99,15.99,317000.0
2008-05-02 09:30:00,16.09,16.16,16.09,16.15,538000.0,16.09,16.16,16.09,16.15,538000.0
2008-05-02 09:40:00,16.15,16.2,16.13,16.18,275000.0,16.15,16.2,16.13,16.18,275000.0
2008-05-02 09:50:00,16.18,16.21,16.13,16.15,312000.0,16.18,16.21,16.13,16.15,312000.0
2008-05-02 10:00:00,16.14,16.18,16.13,16.17,310000.0,16.14,16.18,16.13,16.17,310000.0
2008-05-02 10:10:00,16.17,16.18,16.15,16.18,202000.0,16.17,16.18,16.15,16.18,202000.0
2008-05-02 10:20:00,16.17,16.2,16.15,16.2,225000.0,16.17,16.2,16.15,16.2,225000.0
2008-05-02 10:30:00,16.2,16.25,16.19,16.24,1300000.0,16.2,16.25,16.19,16.24,1300000.0
2008-05-02 10:40:00,16.24,16.28,16.23,16.26,321000.0,16.24,16.28,16.23,16.26,321000.0
2008-05-02 10:50:00,16.26,16.3,16.24,16.28,254000.0,16.26,16.3,16.24,16.28,254000.0
2008-05-02 11:00:00,16.28,16.32,16.26,16.29,318000.0,16.28,16.32,16.26,16.29,318000.0
2008-05-02 11:10:00,16.31,16.34,16.29,16.33,167000.0,16.31,16.34,16.29,16.33,167000.0
2008-05-02 11:20:00,16.33,16.34,16.27,16.3,280000.0,16.33,16.34,16.27,16.3,280000.0
2008-05-02 11:30:00,16.3,16.35,16.29,16.34,352000.0,16.3,16.35,16.29,16.34,352000.0
2008-05-02 11:40:00,16.34,16.36,16.33,16.35,296000.0,16.34,16.36,16.33,16.35,296000.0
2008-05-02 11:50:00,16.35,16.35,16.32,16.34,374000.0,16.35,16.35,16.32,16.34,374000.0
2008-05-02 12:00:00,16.35,16.38,16.31,16.33,200000.0,16.35,16.38,16.31,16.33,200000.0
2008-05-02 12:10:00,16.32,16.33,16.26,16.28,366000.0,16.32,16.33,16.26,16.28,366000.0
2008-05-02 12:20:00,16.29,16.29,16.26,16.28,58000.0,16.29,16.29,16.26,16.28,58000.0
2008-05-02 12:30:00,16.28,16.3,16.26,16.29,75000.0,16.28,16.3,16.26,16.29,75000.0
2008-05-02 12:40:00,16.28,16.3,16.27,16.27,65000.0,16.28,16.3,16.27,16.27,65000.0
2008-05-02 12:50:00,16.27,16.29,16.27,16.28,35000.0,16.27,16.29,16.27,16.28,35000.0
2008-05-02 13:00:00,16.29,16.29,16.27,16.28,62000.0,16.29,16.29,16.27,16.28,62000.0
2008-05-02 13:10:00,16.26,16.28,16.25,16.26,50000.0,16.26,16.28,16.25,16.26,50000.0
2008-05-02 13:20:00,16.27,16.27,16.25,16.25,31000.0,16.27,16.27,16.25,16.25,31000.0
2008-05-02 13:30:00,16.25,16.26,16.25,16.26,18000.0,16.25,16.26,16.25,16.26,18000.0
2008-05-02 13:40:00,16.26,16.26,16.25,16.26,27000.0,16.26,16.26,16.25,16.26,27000.0
2008-05-02 13:50:00,16.25,16.29,16.25,16.28,55000.0,16.25,16.29,16.25,16.28,55000.0
2008-05-02 14:00:00,16.29,16.3,16.25,16.26,102000.0,16.29,16.3,16.25,16.26,102000.0
2008-05-02 14:10:00,16.26,16.26,16.23,16.23,151000.0,16.26,16.26,16.23,16.23,151000.0
2008-05-02 14:20:00,16.23,16.24,16.23,16.24,101000.0,16.23,16.24,16.23,16.24,101000.0
2008-05-02 14:30:00,16.23,16.24,16.23,16.23,240000.0,16.23,16.24,16.23,16.23,240000.0
2008-05-02 14:40:00,16.23,16.24,16.23,16.24,90000.0,16.23,16.24,16.23,16.24,90000.0
2008-05-02 14:50:00,16.23,16.24,16.23,16.24,88000.0,16.23,16.24,16.23,16.24,88000.0
2008-05-02 15:00:00,16.24,16.25,16.23,16.25,102000.0,16.24,16.25,16.23,16.25,102000.0
2008-05-02 15:10:00,16.25,16.27,16.24,16.25,96000.0,16.25,16.27,16.24,16.25,96000.0
2008-05-02 15:20:00,16.24,16.27,16.24,16.26,86000.0,16.24,16.27,16.24,16.26,86000.0
2008-05-02 15:30:00,16.27,16.27,16.26,16.26,56000.0,16.27,16.27,16.26,16.26,56000.0
2008-05-02 15:40:00,16.26,16.27,16.26,16.26,50000.0,16.26,16.27,16.26,16.26,50000.0
2008-05-02 15:50:00,16.26,16.27,16.25,16.26,82000.0,16.26,16.27,16.25,16.26,82000.0
2008-05-05 09:30:00,16.59,16.64,16.59,16.62,359000.0,16.59,16.64,16.59,16.62,359000.0
2008-05-05 09:40:00,16.61,16.66,16.58,16.64,446000.0,16.61,16.66,16.58,16.64,446000.0
2008-05-05 09:50:00,16.64,16.65,16.63,16.64,130000.0,16.64,16.65,16.63,16.64,130000.0
2008-05-05 10:00:00,16.63,16.64,16.45,16.48,546000.0,16.63,16.64,16.45,16.48,546000.0
2008-05-05 10:10:00,16.48,16.57,16.48,16.54,210000.0,16.48,16.57,16.48,16.54,210000.0
2008-05-05 10:20:00,16.51,16.58,16.5,16.56,174000.0,16.51,16.58,16.5,16.56,174000.0
2008-05-05 10:30:00,16.56,16.56,16.5,16.54,135000.0,16.56,16.56,16.5,16.54,135000.0
2008-05-05 10:40:00,16.54,16.55,16.53,16.54,100000.0,16.54,16.55,16.53,16.54,100000.0
2008-05-05 10:50:00,16.55,16.58,16.53,16.56,83000.0,16.55,16.58,16.53,16.56,83000.0
2008-05-05 11:00:00,16.57,16.57,16.53,16.55,224000.0,16.57,16.57,16.53,16.55,224000.0
2008-05-05 11:10:00,16.55,16.58,16.53,16.58,156000.0,16.55,16.58,16.53,16.58,156000.0
2008-05-05 11:20:00,16.58,16.6,16.56,16.56,95000.0,16.58,16.6,16.56,16.56,95000.0
2008-05-05 11:30:00,16.57,16.59,16.54,16.56,135000.0,16.57,16.59,16.54,16.56,135000.0
2008-05-05 11:40:00,16.56,16.6,16.56,16.59,57000.0,16.56,16.6,16.56,16.59,57000.0
2008-05-05 11:50:00,16.59,16.61,16.59,16.61,112000.0,16.59,16.61,16.59,16.61,112000.0
2008-05-05 12:00:00,16.61,16.61,16.58,16.59,52000.0,16.61,16.61,16.58,16.59,52000.0
2008-05-05 12:10:00,16.58,16.6,16.58,16.59,72000.0,16.58,16.6,16.58,16.59,72000.0
2008-05-05 12:20:00,16.59,16.61,16.58,16.59,49000.0,16.59,16.61,16.58,16.59,49000.0
2008-05-05 12:30:00,16.59,16.6,16.55,16.55,105000.0,16.59,16.6,16.55,16.55,105000.0
2008-05-05 12:40:00,16.55,16.57,16.55,16.57,88000.0,16.55,16.57,16.55,16.57,88000.0
2008-05-05 12:50:00,16.56,16.59,16.56,16.59,95000.0,16.56,16.59,16.56,16.59,95000.0
2008-05-05 13:00:00,16.59,16.6,16.58,16.59,109000.0,16.59,16.6,16.58,16.59,109000.0
2008-05-05 13:10:00,16.59,16.62,16.59,16.6,52000.0,16.59,16.62,16.59,16.6,52000.0
2008-05-05 13:20:00,16.6,16.62,16.59,16.6,53000.0,16.6,16.62,16.59,16.6,53000.0
2008-05-05 13:30:00,16.6,16.6,16.59,16.6,41000.0,16.6,16.6,16.59,16.6,41000.0
2008-05-05 13:40:00,16.59,16.59,16.59,16.59,40000.0,16.59,16.59,16.59,16.59,40000.0
2008-05-05 13:50:00,16.59,16.59,16.56,16.57,90000.0,16.59,16.59,16.56,16.57,90000.0
2008-05-05 14:00:00,16.58,16.58,16.53,16.54,135000.0,16.58,16.58,16.53,16.54,135000.0
2008-05-05 14:10:00,16.54,16.54,16.53,16.54,64000.0,16.54,16.54,16.53,16.54,64000.0
2008-05-05 14:20:00,16.54,16.55,16.5,16.51,112000.0,16.54,16.55,16.5,16.51,112000.0
2008-05-05 14:30:00,16.51,16.51,16.5,16.51,36000.0,16.51,16.51,16.5,16.51,36000.0
2008-05-05 14:40:00,16.51,16.54,16.51,16.52,39000.0,16.51,16.54,16.51,16.52,39000.0
2008-05-05 14:50:00,16.52,16.54,16.52,16.53,36000.0,16.52,16.54,16.52,16.53,36000.0
2008-05-05 15:00:00,16.54,16.54,16.52,16.53,55000.0,16.54,16.54,16.52,16.53,55000.0
2008-05-05 15:10:00,16.53,16.53,16.52,16.53,28000.0,16.53,16.53,16.52,16.53,28000.0
2008-05-05 15:20:00,16.53,16.53,16.52,16.53,72000.0,16.53,16.53,16.52,16.53,72000.0
2008-05-05 15:30:00,16.54,16.55,16.53,16.55,67000.0,16.54,16.55,16.53,16.55,67000.0
2008-05-05 15:40:00,16.54,16.55,16.54,16.55,27000.0,16.54,16.55,16.54,16.55,27000.0
2008-05-05 15:50:00,16.55,16.59,16.55,16.57,268000.0,16.55,16.59,16.55,16.57,268000.0
2008-05-06 09:30:00,16.59,16.67,16.58,16.67,319000.0,16.59,16.67,16.58,16.67,319000.0
2008-05-06 09:40:00,16.66,16.75,16.66,16.73,484000.0,16.66,16.75,16.66,16.73,484000.0
2008-05-06 09:50:00,16.73,16.74,16.69,16.71,699000.0,16.73,16.74,16.69,16.71,699000.0
2008-05-06 10:00:00,16.7,16.77,16.68,16.76,817000.0,16.7,16.77,16.68,16.76,817000.0
2008-05-06 10:10:00,16.76,16.83,16.74,16.77,337000.0,16.76,16.83,16.74,16.77,337000.0
2008-05-06 10:20:00,16.79,16.82,16.77,16.79,202000.0,16.79,16.82,16.77,16.79,202000.0
2008-05-06 10:30:00,16.81,16.84,16.79,16.79,133000.0,16.81,16.84,16.79,16.79,133000.0
2008-05-06 10:40:00,16.8,16.84,16.8,16.82,104000.0,16.8,16.84,16.8,16.82,104000.0
2008-05-06 10:50:00,16.82,16.82,16.79,16.81,141000.0,16.82,16.82,16.79,16.81,141000.0
2008-05-06 11:00:00,16.83,16.83,16.75,16.75,300000.0,16.83,16.83,16.75,16.75,300000.0
2008-05-06 11:10:00,16.75,16.75,16.68,16.74,1442000.0,16.75,16.75,16.68,16.74,1442000.0
2008-05-06 11:20:00,16.74,16.81,16.73,16.8,207000.0,16.74,16.81,16.73,16.8,207000.0
2008-05-06 11:30:00,16.79,16.81,16.78,16.8,185000.0,16.79,16.81,16.78,16.8,185000.0
2008-05-06 11:40:00,16.79,16.81,16.77,16.8,278000.0,16.79,16.81,16.77,16.8,278000.0
2008-05-06 11:50:00,16.79,16.81,16.78,16.79,303000.0,16.79,16.81,16.78,16.79,303000.0
2008-05-06 12:00:00,16.79,16.82,16.78,16.8,154000.0,16.79,16.82,16.78,16.8,154000.0
2008-05-06 12:10:00,16.8,16.82,16.79,16.8,64000.0,16.8,16.82,16.79,16.8,64000.0
2008-05-06 12:20:00,16.79,16.84,16.79,16.81,89000.0,16.79,16.84,16.79,16.81,89000.0
2008-05-06 12:30:00,16.81,16.82,16.8,16.81,105000.0,16.81,16.82,16.8,16.81,105000.0
2008-05-06 12:40:00,16.8,16.8,16.73,16.74,544000.0,16.8,16.8,16.73,16.74,544000.0
2008-05-06 12:50:00,16.75,16.76,16.71,16.73,303000.0,16.75,16.76,16.71,16.73,303000.0
2008-05-06 13:00:00,16.73,16.74,16.7,16.73,132000.0,16.73,16.74,16.7,16.73,132000.0
2008-05-06 13:10:00,16.72,16.74,16.7,16.72,344000.0,16.72,16.74,16.7,16.72,344000.0
2008-05-06 13:20:00,16.72,16.73,16.65,16.68,480000.0,16.72,16.73,16.65,16.68,480000.0
2008-05-06 13:30:00,16.68,16.7,16.68,16.7,84000.0,16.68,16.7,16.68,16.7,84000.0
2008-05-06 13:40:00,16.69,16.71,16.69,16.71,47000.0,16.69,16.71,16.69,16.71,47000.0
2008-05-06 13:50:00,16.71,16.73,16.71,16.72,87000.0,16.71,16.73,16.71,16.72,87000.0
2008-05-06 14:00:00,16.72,16.72,16.7,16.71,106000.0,16.72,16.72,16.7,16.71,106000.0
2008-05-06 14:10:00,16.72,16.72,16.69,16.7,219000.0,16.72,16.72,16.69,16.7,219000.0
2008-05-06 14:20:00,16.71,16.73,16.71,16.73,151000.0,16.71,16.73,16.71,16.73,151000.0
2008-05-06 14:30:00,16.73,16.74,16.71,16.74,215000.0,16.73,16.74,16.71,16.74,215000.0
2008-05-06 14:40:00,16.74,16.75,16.73,16.73,198000.0,16.74,16.75,16.73,16.73,198000.0
2008-05-06 14:50:00,16.73,16.74,16.71,16.73,175000.0,16.73,16.74,16.71,16.73,175000.0
2008-05-06 15:00:00,16.74,16.74,16.72,16.74,157000.0,16.74,16.74,16.72,16.74,157000.0
2008-05-06 15:10:00,16.74,16.74,16.71,16.73,217000.0,16.74,16.74,16.71,16.73,217000.0
2008-05-06 15:20:00,16.73,16.74,16.72,16.74,104000.0,16.73,16.74,16.72,16.74,104000.0
2008-05-06 15:30:00,16.74,16.75,16.74,16.75,151000.0,16.74,16.75,16.74,16.75,151000.0
2008-05-06 15:40:00,16.75,16.76,16.75,16.76,185000.0,16.75,16.76,16.75,16.76,185000.0
2008-05-06 15:50:00,16.76,16.77,16.76,16.77,197000.0,16.76,16.77,16.76,16.77,197000.0
2008-05-07 09:30:00,16.43,16.45,16.36,16.43,459000.0,16.43,16.45,16.36,16.43,459000.0
2008-05-07 09:40:00,16.43,16.48,16.43,16.45,260000.0,16.43,16.48,16.43,16.45,260000.0
2008-05-07 09:50:00,16.45,16.49,16.44,16.48,207000.0,16.45,16.49,16.44,16.48,207000.0
2008-05-07 10:00:00,16.48,16.5,16.45,16.46,228000.0,16.48,16.5,16.45,16.46,228000.0
2008-05-07 10:10:00,16.45,16.45,16.39,16.39,237000.0,16.45,16.45,16.39,16.39,237000.0
2008-05-07 10:20:00,16.39,16.42,16.38,16.38,235000.0,16.39,16.42,16.38,16.38,235000.0
2008-05-07 10:30:00,16.38,16.4,16.34,16.36,321000.0,16.38,16.4,16.34,16.36,321000.0
2008-05-07 10:40:00,16.36,16.41,16.35,16.4,178000.0,16.36,16.41,16.35,16.4,178000.0
2008-05-07 10:50:00,16.39,16.5,16.39,16.43,202000.0,16.39,16.5,16.39,16.43,202000.0
2008-05-07 11:00:00,16.43,16.47,16.4,16.45,146000.0,16.43,16.47,16.4,16.45,146000.0
2008-05-07 11:10:00,16.45,16.48,16.45,16.45,89000.0,16.45,16.48,16.45,16.45,89000.0
2008-05-07 11:20:00,16.46,16.47,16.44,16.46,64000.0,16.46,16.47,16.44,16.46,64000.0
2008-05-07 11:30:00,16.46,16.46,16.41,16.43,164000.0,16.46,16.46,16.41,16.43,164000.0
2008-05-07 11:40:00,16.43,16.44,16.4,16.4,75000.0,16.43,16.44,16.4,16.4,75000.0
2008-05-07 11:50:00,16.4,16.43,16.38,16.4,119000.0,16.4,16.43,16.38,16.4,119000.0
2008-05-07 12:00:00,16.42,16.43,16.41,16.42,75000.0,16.42,16.43,16.41,16.42,75000.0
2008-05-07 12:10:00,16.43,16.44,16.42,16.42,29000.0,16.43,16.44,16.42,16.42,29000.0
2008-05-07 12:20:00,16.42,16.45,16.41,16.45,39000.0,16.42,16.45,16.41,16.45,39000.0
2008-05-07 12:30:00,16.45,16.45,16.43,16.43,26000.0,16.45,16.45,16.43,16.43,26000.0
2008-05-07 12:40:00,16.45,16.53,16.45,16.53,86000.0,16.45,16.53,16.45,16.53,86000.0
2008-05-07 12:50:00,16.54,16.57,16.5,16.51,135000.0,16.54,16.57,16.5,16.51,135000.0
2008-05-07 13:00:00,16.52,16.54,16.49,16.51,92000.0,16.52,16.54,16.49,16.51,92000.0
2008-05-07 13:10:00,16.51,16.51,16.47,16.51,75000.0,16.51,16.51,16.47,16.51,75000.0
2008-05-07 13:20:00,16.5,16.52,16.47,16.51,198000.0,16.5,16.52,16.47,16.51,198000.0
2008-05-07 13:30:00,16.5,16.51,16.5,16.51,92000.0,16.5,16.51,16.5,16.51,92000.0
2008-05-07 13:40:00,16.5,16.53,16.5,16.51,90000.0,16.5,16.53,16.5,16.51,90000.0
2008-05-07 13:50:00,16.51,16.54,16.51,16.52,61000.0,16.51,16.54,16.51,16.52,61000.0
2008-05-07 14:00:00,16.52,16.52,16.48,16.48,58000.0,16.52,16.52,16.48,16.48,58000.0
2008-05-07 14:10:00,16.48,16.52,16.48,16.52,44000.0,16.48,16.52,16.48,16.52,44000.0
2008-05-07 14:20:00,16.5,16.53,16.5,16.51,45000.0,16.5,16.53,16.5,16.51,45000.0
2008-05-07 14:30:00,16.51,16.53,16.51,16.52,67000.0,16.51,16.53,16.51,16.52,67000.0
2008-05-07 14:40:00,16.53,16.53,16.52,16.53,59000.0,16.53,16.53,16.52,16.53,59000.0
2008-05-07 14:50:00,16.53,16.53,16.5,16.5,29000.0,16.53,16.53,16.5,16.5,29000.0
2008-05-07 15:00:00,16.51,16.52,16.5,16.51,40000.0,16.51,16.52,16.5,16.51,40000.0
2008-05-07 15:10:00,16.5,16.5,16.47,16.48,106000.0,16.5,16.5,16.47,16.48,106000.0
2008-05-07 15:20:00,16.49,16.49,16.47,16.48,92000.0,16.49,16.49,16.47,16.48,92000.0
2008-05-07 15:30:00,16.48,16.49,16.47,16.49,80000.0,16.48,16.49,16.47,16.49,80000.0
2008-05-07 15:40:00,16.48,16.5,16.48,16.5,41000.0,16.48,16.5,16.48,16.5,41000.0
2008-05-07 15:50:00,16.5,16.51,16.48,16.49,100000.0,16.5,16.51,16.48,16.49,100000.0
2008-05-08 09:30:00,16.67,16.7,16.65,16.66,423000.0,16.67,16.7,16.65,16.66,423000.0
2008-05-08 09:40:00,16.66,16.7,16.64,16.68,303000.0,16.66,16.7,16.64,16.68,303000.0
2008-05-08 09:50:00,16.68,16.72,16.68,16.68,362000.0,16.68,16.72,16.68,16.68,362000.0
2008-05-08 10:00:00,16.69,16.72,16.66,16.67,328000.0,16.69,16.72,16.66,16.67,328000.0
2008-05-08 10:10:00,16.67,16.69,16.66,16.68,139000.0,16.67,16.69,16.66,16.68,139000.0
2008-05-08 10:20:00,16.68,16.71,16.67,16.7,271000.0,16.68,16.71,16.67,16.7,271000.0
2008-05-08 10:30:00,16.7,16.72,16.66,16.72,169000.0,16.7,16.72,16.66,16.72,169000.0
2008-05-08 10:40:00,16.72,16.78,16.7,16.75,401000.0,16.72,16.78,16.7,16.75,401000.0
2008-05-08 10:50:00,16.75,16.77,16.7,16.7,252000.0,16.75,16.77,16.7,16.7,252000.0
2008-05-08 11:00:00,16.7,16.81,16.68,16.73,453000.0,16.7,16.81,16.68,16.73,453000.0
2008-05-08 11:10:00,16.75,16.76,16.7,16.71,115000.0,16.75,16.76,16.7,16.71,115000.0
2008-05-08 11:20:00,16.71,16.73,16.69,16.71,285000.0,16.71,16.73,16.69,16.71,285000.0
2008-05-08 11:30:00,16.71,16.71,16.67,16.68,215000.0,16.71,16.71,16.67,16.68,215000.0
2008-05-08 11:40:00,16.67,16.7,16.65,16.65,326000.0,16.67,16.7,16.65,16.65,326000.0
2008-05-08 11:50:00,16.66,16.68,16.64,16.67,1373000.0,16.66,16.68,16.64,16.67,1373000.0
2008-05-08 12:00:00,16.66,16.68,16.66,16.67,101000.0,16.66,16.68,16.66,16.67,101000.0
2008-05-08 12:10:00,16.68,16.7,16.68,16.69,82000.0,16.68,16.7,16.68,16.69,82000.0
2008-05-08 12:20:00,16.69,16.7,16.68,16.69,66000.0,16.69,16.7,16.68,16.69,66000.0
2008-05-08 12:30:00,16.69,16.7,16.68,16.7,141000.0,16.69,16.7,16.68,16.7,141000.0
2008-05-08 12:40:00,16.7,16.76,16.69,16.73,259000.0,16.7,16.76,16.69,16.73,259000.0
2008-05-08 12:50:00,16.73,16.73,16.68,16.7,131000.0,16.73,16.73,16.68,16.7,131000.0
2008-05-08 13:00:00,16.7,16.71,16.69,16.69,66000.0,16.7,16.71,16.69,16.69,66000.0
2008-05-08 13:10:00,16.7,16.7,16.67,16.67,94000.0,16.7,16.7,16.67,16.67,94000.0
2008-05-08 13:20:00,16.67,16.69,16.65,16.68,71000.0,16.67,16.69,16.65,16.68,71000.0
2008-05-08 13:30:00,16.67,16.68,16.65,16.65,54000.0,16.67,16.68,16.65,16.65,54000.0
2008-05-08 13:40:00,16.64,16.68,16.64,16.68,63000.0,16.64,16.68,16.64,16.68,63000.0
2008-05-08 13:50:00,16.65,16.66,16.63,16.65,125000.0,16.65,16.66,16.63,16.65,125000.0
2008-05-08 14:00:00,16.66,16.67,16.65,16.66,35000.0,16.66,16.67,16.65,16.66,35000.0
2008-05-08 14:10:00,16.66,16.67,16.66,16.67,12000.0,16.66,16.67,16.66,16.67,12000.0
2008-05-08 14:20:00,16.66,16.67,16.65,16.67,27000.0,16.66,16.67,16.65,16.67,27000.0
2008-05-08 14:30:00,16.67,16.68,16.67,16.68,51000.0,16.67,16.68,16.67,16.68,51000.0
2008-05-08 14:40:00,16.68,16.71,16.67,16.71,86000.0,16.68,16.71,16.67,16.71,86000.0
2008-05-08 14:50:00,16.7,16.7,16.69,16.7,34000.0,16.7,16.7,16.69,16.7,34000.0
2008-05-08 15:00:00,16.7,16.7,16.68,16.69,16000.0,16.7,16.7,16.68,16.69,16000.0
2008-05-08 15:10:00,16.69,16.7,16.69,16.7,2000.0,16.69,16.7,16.69,16.7,2000.0
2008-05-08 15:20:00,16.7,16.72,16.7,16.72,69000.0,16.7,16.72,16.7,16.72,69000.0
2008-05-08 15:30:00,16.72,16.73,16.71,16.72,98000.0,16.72,16.73,16.71,16.72,98000.0
2008-05-08 15:40:00,16.72,16.72,16.69,16.72,74000.0,16.72,16.72,16.69,16.72,74000.0
2008-05-08 15:50:00,16.72,16.72,16.7,16.72,59000.0,16.72,16.72,16.7,16.72,59000.0
2008-05-09 09:30:00,16.68,16.69,16.63,16.64,338000.0,16.68,16.69,16.63,16.64,338000.0
2008-05-09 09:40:00,16.64,16.64,16.56,16.57,353000.0,16.64,16.64,16.56,16.57,353000.0
2008-05-09 09:50:00,16.58,16.65,16.57,16.64,255000.0,16.58,16.65,16.57,16.64,255000.0
2008-05-09 10:00:00,16.62,16.62,16.44,16.44,842000.0,16.62,16.62,16.44,16.44,842000.0
2008-05-09 10:10:00,16.44,16.48,16.39,16.46,512000.0,16.44,16.48,16.39,16.46,512000.0
2008-05-09 10:20:00,16.45,16.46,16.31,16.36,1494000.0,16.45,16.46,16.31,16.36,1494000.0
2008-05-09 10:30:00,16.36,16.4,16.34,16.39,224000.0,16.36,16.4,16.34,16.39,224000.0
2008-05-09 10:40:00,16.41,16.45,16.41,16.43,637000.0,16.41,16.45,16.41,16.43,637000.0
2008-05-09 10:50:00,16.43,16.45,16.41,16.42,745000.0,16.43,16.45,16.41,16.42,745000.0
2008-05-09 11:00:00,16.42,16.46,16.4,16.43,883000.0,16.42,16.46,16.4,16.43,883000.0
2008-05-09 11:10:00,16.43,16.46,16.41,16.41,431000.0,16.43,16.46,16.41,16.41,431000.0
2008-05-09 11:20:00,16.43,16.45,16.42,16.45,107000.0,16.43,16.45,16.42,16.45,107000.0
2008-05-09 11:30:00,16.44,16.47,16.43,16.45,170000.0,16.44,16.47,16.43,16.45,170000.0
2008-05-09 11:40:00,16.46,16.49,16.45,16.49,102000.0,16.46,16.49,16.45,16.49,102000.0
2008-05-09 11:50:00,16.48,16.51,16.47,16.51,105000.0,16.48,16.51,16.47,16.51,105000.0
2008-05-09 12:00:00,16.51,16.51,16.49,16.49,110000.0,16.51,16.51,16.49,16.49,110000.0
2008-05-09 12:10:00,16.49,16.5,16.48,16.49,81000.0,16.49,16.5,16.48,16.49,81000.0
2008-05-09 12:20:00,16.5,16.52,16.5,16.5,98000.0,16.5,16.52,16.5,16.5,98000.0
2008-05-09 12:30:00,16.48,16.51,16.47,16.51,130000.0,16.48,16.51,16.47,16.51,130000.0
2008-05-09 12:40:00,16.51,16.57,16.5,16.55,242000.0,16.51,16.57,16.5,16.55,242000.0
2008-05-09 12:50:00,16.56,16.61,16.55,16.61,124000.0,16.56,16.61,16.55,16.61,124000.0
2008-05-09 13:00:00,16.61,16.64,16.58,16.63,663000.0,16.61,16.64,16.58,16.63,663000.0
2008-05-09 13:10:00,16.63,16.75,16.62,16.7,491000.0,16.63,16.75,16.62,16.7,491000.0
2008-05-09 13:20:00,16.71,16.72,16.65,16.65,114000.0,16.71,16.72,16.65,16.65,114000.0
2008-05-09 13:30:00,16.65,16.66,16.61,16.61,73000.0,16.65,16.66,16.61,16.61,73000.0
2008-05-09 13:40:00,16.62,16.65,16.62,16.64,26000.0,16.62,16.65,16.62,16.64,26000.0
2008-05-09 13:50:00,16.64,16.64,16.63,16.64,23000.0,16.64,16.64,16.63,16.64,23000.0
2008-05-09 14:00:00,16.64,16.68,16.63,16.65,53000.0,16.64,16.68,16.63,16.65,53000.0
2008-05-09 14:10:00,16.65,16.72,16.65,16.72,66000.0,16.65,16.72,16.65,16.72,66000.0
2008-05-09 14:20:00,16.7,16.72,16.69,16.7,77000.0,16.7,16.72,16.69,16.7,77000.0
2008-05-09 14:30:00,16.7,16.7,16.67,16.69,77000.0,16.7,16.7,16.67,16.69,77000.0
2008-05-09 14:40:00,16.69,16.7,16.69,16.69,57000.0,16.69,16.7,16.69,16.69,57000.0
2008-05-09 14:50:00,16.69,16.69,16.68,16.69,13000.0,16.69,16.69,16.68,16.69,13000.0
2008-05-09 15:00:00,16.69,16.69,16.66,16.66,44000.0,16.69,16.69,16.66,16.66,44000.0
2008-05-09 15:10:00,16.67,16.67,16.66,16.67,70000.0,16.67,16.67,16.66,16.67,70000.0
2008-05-09 15:20:00,16.67,16.68,16.65,16.68,57000.0,16.67,16.68,16.65,16.68,57000.0
2008-05-09 15:30:00,16.68,16.68,16.67,16.67,44000.0,16.68,16.68,16.67,16.67,44000.0
2008-05-09 15:40:00,16.67,16.67,16.65,16.65,64000.0,16.67,16.67,16.65,16.65,64000.0
2008-05-09 15:50:00,16.65,16.67,16.64,16.67,103000.0,16.65,16.67,16.64,16.67,103000.0
2008-05-12 09:30:00,16.76,16.8,16.71,16.8,218000.0,16.76,16.8,16.71,16.8,218000.0
2008-05-12 09:40:00,16.8,16.81,16.77,16.79,232000.0,16.8,16.81,16.77,16.79,232000.0
2008-05-12 09:50:00,16.79,16.82,16.79,16.82,231000.0,16.79,16.82,16.79,16.82,231000.0
2008-05-12 10:00:00,16.82,16.82,16.79,16.81,287000.0,16.82,16.82,16.79,16.81,287000.0
2008-05-12 10:10:00,16.8,16.83,16.79,16.83,133000.0,16.8,16.83,16.79,16.83,133000.0
2008-05-12 10:20:00,16.82,16.82,16.79,16.8,90000.0,16.82,16.82,16.79,16.8,90000.0
2008-05-12 10:30:00,16.79,16.83,16.78,16.83,136000.0,16.79,16.83,16.78,16.83,136000.0
2008-05-12 10:40:00,16.83,16.83,16.79,16.83,218000.0,16.83,16.83,16.79,16.83,218000.0
2008-05-12 10:50:00,16.82,17.01,16.82,16.99,866000.0,16.82,17.01,16.82,16.99,866000.0
2008-05-12 11:00:00,17.0,17.0,16.96,16.99,255000.0,17.0,17.0,16.96,16.99,255000.0
2008-05-12 11:10:00,16.99,17.01,16.98,16.99,167000.0,16.99,17.01,16.98,16.99,167000.0
2008-05-12 11:20:00,16.98,17.02,16.93,17.02,159000.0,16.98,17.02,16.93,17.02,159000.0
2008-05-12 11:30:00,17.03,17.15,17.02,17.13,582000.0,17.03,17.15,17.02,17.13,582000.0
2008-05-12 11:40:00,17.13,17.16,17.1,17.12,222000.0,17.13,17.16,17.1,17.12,222000.0
2008-05-12 11:50:00,17.11,17.14,17.09,17.1,118000.0,17.11,17.14,17.09,17.1,118000.0
2008-05-12 12:00:00,17.1,17.1,17.02,17.04,132000.0,17.1,17.1,17.02,17.04,132000.0
2008-05-12 12:10:00,17.02,17.07,17.0,17.07,150000.0,17.02,17.07,17.0,17.07,150000.0
2008-05-12 12:20:00,17.06,17.1,17.0,17.01,143000.0,17.06,17.1,17.0,17.01,143000.0
2008-05-12 12:30:00,17.01,17.04,17.01,17.02,36000.0,17.01,17.04,17.01,17.02,36000.0
2008-05-12 12:40:00,17.03,17.08,17.02,17.08,67000.0,17.03,17.08,17.02,17.08,67000.0
2008-05-12 12:50:00,17.1,17.1,17.02,17.02,115000.0,17.1,17.1,17.02,17.02,115000.0
2008-05-12 13:00:00,17.04,17.07,17.02,17.06,49000.0,17.04,17.07,17.02,17.06,49000.0
2008-05-12 13:10:00,17.04,17.06,17.02,17.05,108000.0,17.04,17.06,17.02,17.05,108000.0
2008-05-12 13:20:00,17.06,17.07,17.01,17.01,50000.0,17.06,17.07,17.01,17.01,50000.0
2008-05-12 13:30:00,17.03,17.03,17.02,17.02,18000.0,17.03,17.03,17.02,17.02,18000.0
2008-05-12 13:40:00,17.02,17.02,17.0,17.0,71000.0,17.02,17.02,17.0,17.0,71000.0
2008-05-12 13:50:00,17.0,17.04,17.0,17.03,77000.0,17.0,17.04,17.0,17.03,77000.0
2008-05-12 14:00:00,17.04,17.04,17.02,17.04,32000.0,17.04,17.04,17.02,17.04,32000.0
2008-05-12 14:10:00,17.05,17.05,17.03,17.03,50000.0,17.05,17.05,17.03,17.03,50000.0
2008-05-12 14:20:00,17.03,17.04,16.98,16.99,213000.0,17.03,17.04,16.98,16.99,213000.0
2008-05-12 14:30:00,16.99,16.99,16.95,16.97,155000.0,16.99,16.99,16.95,16.97,155000.0
2008-05-12 14:40:00,16.97,16.98,16.96,16.98,293000.0,16.97,16.98,16.96,16.98,293000.0
2008-05-12 14:50:00,16.98,16.98,16.97,16.98,33000.0,16.98,16.98,16.97,16.98,33000.0
2008-05-12 15:00:00,16.98,17.0,16.98,17.0,54000.0,16.98,17.0,16.98,17.0,54000.0
2008-05-12 15:10:00,17.0,17.0,16.99,16.99,34000.0,17.0,17.0,16.99,16.99,34000.0
2008-05-12 15:20:00,16.99,16.99,16.98,16.98,253000.0,16.99,16.99,16.98,16.98,253000.0
2008-05-12 15:30:00,16.98,16.99,16.98,16.98,193000.0,16.98,16.99,16.98,16.98,193000.0
2008-05-12 15:40:00,16.98,16.99,16.98,16.99,96000.0,16.98,16.99,16.98,16.99,96000.0
2008-05-12 15:50:00,16.98,17.0,16.97,17.0,105000.0,16.98,17.0,16.97,17.0,105000.0
2008-05-13 09:30:00,16.6,16.62,16.55,16.61,554000.0,16.6,16.62,16.55,16.61,554000.0
2008-05-13 09:40:00,16.61,16.65,16.46,16.48,893000.0,16.61,16.65,16.46,16.48,893000.0
2008-05-13 09:50:00,16.48,16.51,16.38,16.43,834000.0,16.48,16.51,16.38,16.43,834000.0
2008-05-13 10:00:00,16.41,16.51,16.4,16.5,373000.0,16.41,16.51,16.4,16.5,373000.0
2008-05-13 10:10:00,16.5,16.56,16.5,16.53,210000.0,16.5,16.56,16.5,16.53,210000.0
2008-05-13 10:20:00,16.53,16.54,16.51,16.52,133000.0,16.53,16.54,16.51,16.52,133000.0
2008-05-13 10:30:00,16.52,16.53,16.49,16.49,117000.0,16.52,16.53,16.49,16.49,117000.0
2008-05-13 10:40:00,16.51,16.56,16.49,16.55,109000.0,16.51,16.56,16.49,16.55,109000.0
2008-05-13 10:50:00,16.55,16.62,16.55,16.59,101000.0,16.55,16.62,16.55,16.59,101000.0
2008-05-13 11:00:00,16.59,16.6,16.54,16.58,168000.0,16.59,16.6,16.54,16.58,168000.0
2008-05-13 11:10:00,16.57,16.69,16.57,16.69,280000.0,16.57,16.69,16.57,16.69,280000.0
2008-05-13 11:20:00,16.68,16.69,16.62,16.69,210000.0,16.68,16.69,16.62,16.69,210000.0
2008-05-13 11:30:00,16.68,16.72,16.64,16.71,171000.0,16.68,16.72,16.64,16.71,171000.0
2008-05-13 11:40:00,16.71,16.72,16.67,16.71,192000.0,16.71,16.72,16.67,16.71,192000.0
2008-05-13 11:50:00,16.72,16.73,16.67,16.67,179000.0,16.72,16.73,16.67,16.67,179000.0
2008-05-13 12:00:00,16.66,16.69,16.59,16.65,218000.0,16.66,16.69,16.59,16.65,218000.0
2008-05-13 12:10:00,16.64,16.69,16.62,16.66,184000.0,16.64,16.69,16.62,16.66,184000.0
2008-05-13 12:20:00,16.66,16.67,16.62,16.62,151000.0,16.66,16.67,16.62,16.62,151000.0
2008-05-13 12:30:00,16.62,16.64,16.59,16.64,136000.0,16.62,16.64,16.59,16.64,136000.0
2008-05-13 12:40:00,16.64,16.66,16.61,16.66,171000.0,16.64,16.66,16.61,16.66,171000.0
2008-05-13 12:50:00,16.67,16.69,16.65,16.69,66000.0,16.67,16.69,16.65,16.69,66000.0
2008-05-13 13:00:00,16.68,16.68,16.61,16.63,117000.0,16.68,16.68,16.61,16.63,117000.0
2008-05-13 13:10:00,16.63,16.66,16.63,16.64,72000.0,16.63,16.66,16.63,16.64,72000.0
2008-05-13 13:20:00,16.64,16.64,16.59,16.62,63000.0,16.64,16.64,16.59,16.62,63000.0
2008-05-13 13:30:00,16.6,16.62,16.6,16.6,29000.0,16.6,16.62,16.6,16.6,29000.0
2008-05-13 13:40:00,16.61,16.62,16.61,16.62,32000.0,16.61,16.62,16.61,16.62,32000.0
2008-05-13 13:50:00,16.61,16.61,16.55,16.59,124000.0,16.61,16.61,16.55,16.59,124000.0
2008-05-13 14:00:00,16.59,16.59,16.58,16.58,55000.0,16.59,16.59,16.58,16.58,55000.0
2008-05-13 14:10:00,16.6,16.6,16.56,16.59,83000.0,16.6,16.6,16.56,16.59,83000.0
2008-05-13 14:20:00,16.59,16.6,16.56,16.58,156000.0,16.59,16.6,16.56,16.58,156000.0
2008-05-13 14:30:00,16.58,16.59,16.57,16.58,28000.0,16.58,16.59,16.57,16.58,28000.0
2008-05-13 14:40:00,16.58,16.59,16.58,16.59,20000.0,16.58,16.59,16.58,16.59,20000.0
2008-05-13 14:50:00,16.59,16.59,16.57,16.57,45000.0,16.59,16.59,16.57,16.57,45000.0
2008-05-13 15:00:00,16.57,16.57,16.55,16.55,68000.0,16.57,16.57,16.55,16.55,68000.0
2008-05-13 15:10:00,16.56,16.58,16.55,16.57,75000.0,16.56,16.58,16.55,16.57,75000.0
2008-05-13 15:20:00,16.57,16.58,16.55,16.56,36000.0,16.57,16.58,16.55,16.56,36000.0
2008-05-13 15:30:00,16.55,16.57,16.55,16.56,43000.0,16.55,16.57,16.55,16.56,43000.0
2008-05-13 15:40:00,16.56,16.56,16.55,16.55,71000.0,16.56,16.56,16.55,16.55,71000.0
2008-05-13 15:50:00,16.55,16.56,16.54,16.55,111000.0,16.55,16.56,16.54,16.55,111000.0
2008-05-14 09:30:00,16.68,16.69,16.59,16.63,201000.0,16.68,16.69,16.59,16.63,201000.0
2008-05-14 09:40:00,16.65,16.65,16.6,16.63,219000.0,16.65,16.65,16.6,16.63,219000.0
2008-05-14 09:50:00,16.63,16.64,16.61,16.64,214000.0,16.63,16.64,16.61,16.64,214000.0
2008-05-14 10:00:00,16.63,16.65,16.61,16.62,134000.0,16.63,16.65,16.61,16.62,134000.0
2008-05-14 10:10:00,16.63,16.67,16.62,16.63,90000.0,16.63,16.67,16.62,16.63,90000.0
2008-05-14 10:20:00,16.63,16.63,16.55,16.58,125000.0,16.63,16.63,16.55,16.58,125000.0
2008-05-14 10:30:00,16.59,16.65,16.53,16.6,324000.0,16.59,16.65,16.53,16.6,324000.0
2008-05-14 10:40:00,16.61,16.63,16.56,16.61,171000.0,16.61,16.63,16.56,16.61,171000.0
2008-05-14 10:50:00,16.62,16.63,16.5,16.53,1715000.0,16.62,16.63,16.5,16.53,1715000.0
2008-05-14 11:00:00,16.53,16.59,16.53,16.59,301000.0,16.53,16.59,16.53,16.59,301000.0
2008-05-14 11:10:00,16.6,16.63,16.58,16.62,164000.0,16.6,16.63,16.58,16.62,164000.0
2008-05-14 11:20:00,16.62,16.62,16.55,16.56,94000.0,16.62,16.62,16.55,16.56,94000.0
2008-05-14 11:30:00,16.57,16.57,16.47,16.49,246000.0,16.57,16.57,16.47,16.49,246000.0
2008-05-14 11:40:00,16.49,16.5,16.43,16.44,1278000.0,16.49,16.5,16.43,16.44,1278000.0
2008-05-14 11:50:00,16.44,16.48,16.43,16.48,81000.0,16.44,16.48,16.43,16.48,81000.0
2008-05-14 12:00:00,16.47,16.48,16.45,16.48,41000.0,16.47,16.48,16.45,16.48,41000.0
2008-05-14 12:10:00,16.49,16.53,16.48,16.53,85000.0,16.49,16.53,16.48,16.53,85000.0
2008-05-14 12:20:00,16.52,16.54,16.51,16.53,38000.0,16.52,16.54,16.51,16.53,38000.0
2008-05-14 12:30:00,16.52,16.55,16.51,16.52,105000.0,16.52,16.55,16.51,16.52,105000.0
2008-05-14 12:40:00,16.54,16.55,16.51,16.51,51000.0,16.54,16.55,16.51,16.51,51000.0
2008-05-14 12:50:00,16.52,16.52,16.48,16.51,90000.0,16.52,16.52,16.48,16.51,90000.0
2008-05-14 13:00:00,16.49,16.51,16.48,16.49,126000.0,16.49,16.51,16.48,16.49,126000.0
2008-05-14 13:10:00,16.48,16.48,16.44,16.44,478000.0,16.48,16.48,16.44,16.44,478000.0
2008-05-14 13:20:00,16.43,16.44,16.4,16.44,141000.0,16.43,16.44,16.4,16.44,141000.0
2008-05-14 13:30:00,16.44,16.45,16.43,16.43,18000.0,16.44,16.45,16.43,16.43,18000.0
2008-05-14 13:40:00,16.43,16.44,16.43,16.43,56000.0,16.43,16.44,16.43,16.43,56000.0
2008-05-14 13:50:00,16.43,16.43,16.38,16.41,108000.0,16.43,16.43,16.38,16.41,108000.0
2008-05-14 14:00:00,16.4,16.4,16.37,16.38,56000.0,16.4,16.4,16.37,16.38,56000.0
2008-05-14 14:10:00,16.39,16.41,16.39,16.4,62000.0,16.39,16.41,16.39,16.4,62000.0
2008-05-14 14:20:00,16.4,16.43,16.4,16.43,97000.0,16.4,16.43,16.4,16.43,97000.0
2008-05-14 14:30:00,16.43,16.43,16.42,16.42,39000.0,16.43,16.43,16.42,16.42,39000.0
2008-05-14 14:40:00,16.41,16.42,16.41,16.41,44000.0,16.41,16.42,16.41,16.41,44000.0
2008-05-14 14:50:00,16.41,16.41,16.37,16.38,88000.0,16.41,16.41,16.37,16.38,88000.0
2008-05-14 15:00:00,16.38,16.42,16.38,16.42,17000.0,16.38,16.42,16.38,16.42,17000.0
2008-05-14 15:10:00,16.42,16.42,16.41,16.41,16000.0,16.42,16.42,16.41,16.41,16000.0
2008-05-14 15:20:00,16.41,16.41,16.39,16.4,68000.0,16.41,16.41,16.39,16.4,68000.0
2008-05-14 15:30:00,16.4,16.41,16.39,16.4,42000.0,16.4,16.41,16.39,16.4,42000.0
2008-05-14 15:40:00,16.4,16.41,16.4,16.4,87000.0,16.4,16.41,16.4,16.4,87000.0
2008-05-14 15:50:00,16.4,16.42,16.35,16.37,219000.0,16.4,16.42,16.35,16.37,219000.0
2008-05-15 09:30:00,16.76,16.78,16.7,16.72,705000.0,16.76,16.78,16.7,16.72,705000.0
2008-05-15 09:40:00,16.73,16.74,16.71,16.73,219000.0,16.73,16.74,16.71,16.73,219000.0
2008-05-15 09:50:00,16.73,16.78,16.73,16.75,193000.0,16.73,16.78,16.73,16.75,193000.0
2008-05-15 10:00:00,16.75,16.76,16.71,16.72,136000.0,16.75,16.76,16.71,16.72,136000.0
2008-05-15 10:10:00,16.72,16.79,16.71,16.74,256000.0,16.72,16.79,16.71,16.74,256000.0
2008-05-15 10:20:00,16.72,16.73,16.65,16.67,1198000.0,16.72,16.73,16.65,16.67,1198000.0
2008-05-15 10:30:00,16.67,16.71,16.64,16.69,545000.0,16.67,16.71,16.64,16.69,545000.0
2008-05-15 10:40:00,16.7,16.75,16.68,16.75,185000.0,16.7,16.75,16.68,16.75,185000.0
2008-05-15 10:50:00,16.76,16.79,16.75,16.78,273000.0,16.76,16.79,16.75,16.78,273000.0
2008-05-15 11:00:00,16.78,16.79,16.76,16.77,113000.0,16.78,16.79,16.76,16.77,113000.0
2008-05-15 11:10:00,16.76,16.78,16.75,16.76,110000.0,16.76,16.78,16.75,16.76,110000.0
2008-05-15 11:20:00,16.76,16.77,16.74,16.74,103000.0,16.76,16.77,16.74,16.74,103000.0
2008-05-15 11:30:00,16.74,16.76,16.71,16.74,132000.0,16.74,16.76,16.71,16.74,132000.0
2008-05-15 11:40:00,16.74,16.76,16.72,16.75,88000.0,16.74,16.76,16.72,16.75,88000.0
2008-05-15 11:50:00,16.76,16.76,16.71,16.73,62000.0,16.76,16.76,16.71,16.73,62000.0
2008-05-15 12:00:00,16.73,16.73,16.67,16.68,141000.0,16.73,16.73,16.67,16.68,141000.0
2008-05-15 12:10:00,16.69,16.69,16.61,16.63,257000.0,16.69,16.69,16.61,16.63,257000.0
2008-05-15 12:20:00,16.61,16.63,16.55,16.58,185000.0,16.61,16.63,16.55,16.58,185000.0
2008-05-15 12:30:00,16.57,16.58,16.47,16.47,1585000.0,16.57,16.58,16.47,16.47,1585000.0
2008-05-15 12:40:00,16.47,16.49,16.43,16.47,186000.0,16.47,16.49,16.43,16.47,186000.0
2008-05-15 12:50:00,16.46,16.49,16.44,16.46,111000.0,16.46,16.49,16.44,16.46,111000.0
2008-05-15 13:00:00,16.45,16.47,16.38,16.42,212000.0,16.45,16.47,16.38,16.42,212000.0
2008-05-15 13:10:00,16.41,16.46,16.4,16.46,55000.0,16.41,16.46,16.4,16.46,55000.0
2008-05-15 13:20:00,16.46,16.5,16.45,16.47,96000.0,16.46,16.5,16.45,16.47,96000.0
2008-05-15 13:30:00,16.46,16.5,16.45,16.49,153000.0,16.46,16.5,16.45,16.49,153000.0
2008-05-15 13:40:00,16.49,16.52,16.47,16.47,54000.0,16.49,16.52,16.47,16.47,54000.0
2008-05-15 13:50:00,16.49,16.53,16.48,16.5,187000.0,16.49,16.53,16.48,16.5,187000.0
2008-05-15 14:00:00,16.51,16.52,16.49,16.51,80000.0,16.51,16.52,16.49,16.51,80000.0
2008-05-15 14:10:00,16.51,16.52,16.49,16.5,47000.0,16.51,16.52,16.49,16.5,47000.0
2008-05-15 14:20:00,16.5,16.52,16.49,16.51,77000.0,16.5,16.52,16.49,16.51,77000.0
2008-05-15 14:30:00,16.51,16.52,16.51,16.51,26000.0,16.51,16.52,16.51,16.51,26000.0
2008-05-15 14:40:00,16.51,16.52,16.51,16.51,20000.0,16.51,16.52,16.51,16.51,20000.0
2008-05-15 14:50:00,16.51,16.52,16.51,16.52,28000.0,16.51,16.52,16.51,16.52,28000.0
2008-05-15 15:00:00,16.52,16.53,16.52,16.53,83000.0,16.52,16.53,16.52,16.53,83000.0
2008-05-15 15:10:00,16.53,16.53,16.53,16.53,82000.0,16.53,16.53,16.53,16.53,82000.0
2008-05-15 15:20:00,16.53,16.55,16.52,16.53,111000.0,16.53,16.55,16.52,16.53,111000.0
2008-05-15 15:30:00,16.52,16.56,16.52,16.55,126000.0,16.52,16.56,16.52,16.55,126000.0
2008-05-15 15:40:00,16.55,16.56,16.55,16.55,112000.0,16.55,16.56,16.55,16.55,112000.0
2008-05-15 15:50:00,16.55,16.57,16.55,16.56,233000.0,16.55,16.57,16.55,16.56,233000.0
2008-05-16 09:30:00,16.76,16.79,16.68,16.74,1704000.0,16.76,16.79,16.68,16.74,1704000.0
2008-05-16 09:40:00,16.74,16.77,16.71,16.72,418000.0,16.74,16.77,16.71,16.72,418000.0
2008-05-16 09:50:00,16.73,16.76,16.71,16.74,208000.0,16.73,16.76,16.71,16.74,208000.0
2008-05-16 10:00:00,16.74,16.75,16.7,16.71,733000.0,16.74,16.75,16.7,16.71,733000.0
2008-05-16 10:10:00,16.72,16.74,16.69,16.71,172000.0,16.72,16.74,16.69,16.71,172000.0
2008-05-16 10:20:00,16.72,16.78,16.72,16.73,166000.0,16.72,16.78,16.72,16.73,166000.0
2008-05-16 10:30:00,16.74,16.84,16.73,16.77,1287000.0,16.74,16.84,16.73,16.77,1287000.0
2008-05-16 10:40:00,16.77,16.81,16.74,16.77,542000.0,16.77,16.81,16.74,16.77,542000.0
2008-05-16 10:50:00,16.77,16.88,16.76,16.87,329000.0,16.77,16.88,16.76,16.87,329000.0
2008-05-16 11:00:00,16.86,16.88,16.82,16.83,202000.0,16.86,16.88,16.82,16.83,202000.0
2008-05-16 11:10:00,16.83,16.89,16.82,16.85,319000.0,16.83,16.89,16.82,16.85,319000.0
2008-05-16 11:20:00,16.86,16.88,16.76,16.8,1521000.0,16.86,16.88,16.76,16.8,1521000.0
2008-05-16 11:30:00,16.79,16.8,16.78,16.78,411000.0,16.79,16.8,16.78,16.78,411000.0
2008-05-16 11:40:00,16.79,16.81,16.77,16.78,153000.0,16.79,16.81,16.77,16.78,153000.0
2008-05-16 11:50:00,16.77,16.8,16.73,16.77,219000.0,16.77,16.8,16.73,16.77,219000.0
2008-05-16 12:00:00,16.78,16.79,16.75,16.77,106000.0,16.78,16.79,16.75,16.77,106000.0
2008-05-16 12:10:00,16.76,16.78,16.72,16.73,192000.0,16.76,16.78,16.72,16.73,192000.0
2008-05-16 12:20:00,16.73,16.8,16.73,16.77,82000.0,16.73,16.8,16.73,16.77,82000.0
2008-05-16 12:30:00,16.75,16.79,16.75,16.78,143000.0,16.75,16.79,16.75,16.78,143000.0
2008-05-16 12:40:00,16.78,16.79,16.74,16.74,79000.0,16.78,16.79,16.74,16.74,79000.0
2008-05-16 12:50:00,16.74,16.75,16.72,16.75,109000.0,16.74,16.75,16.72,16.75,109000.0
2008-05-16 13:00:00,16.75,16.75,16.72,16.72,97000.0,16.75,16.75,16.72,16.72,97000.0
2008-05-16 13:10:00,16.72,16.74,16.7,16.72,153000.0,16.72,16.74,16.7,16.72,153000.0
2008-05-16 13:20:00,16.74,16.77,16.72,16.77,104000.0,16.74,16.77,16.72,16.77,104000.0
2008-05-16 13:30:00,16.77,16.78,16.76,16.78,101000.0,16.77,16.78,16.76,16.78,101000.0
2008-05-16 13:40:00,16.78,16.78,16.74,16.77,98000.0,16.78,16.78,16.74,16.77,98000.0
2008-05-16 13:50:00,16.77,16.8,16.77,16.8,122000.0,16.77,16.8,16.77,16.8,122000.0
2008-05-16 14:00:00,16.8,16.8,16.76,16.77,106000.0,16.8,16.8,16.76,16.77,106000.0
2008-05-16 14:10:00,16.76,16.8,16.76,16.77,98000.0,16.76,16.8,16.76,16.77,98000.0
2008-05-16 14:20:00,16.76,16.76,16.73,16.76,113000.0,16.76,16.76,16.73,16.76,113000.0
2008-05-16 14:30:00,16.76,16.78,16.75,16.77,89000.0,16.76,16.78,16.75,16.77,89000.0
2008-05-16 14:40:00,16.77,16.78,16.76,16.77,152000.0,16.77,16.78,16.76,16.77,152000.0
2008-05-16 14:50:00,16.77,16.78,16.76,16.77,103000.0,16.77,16.78,16.76,16.77,103000.0
2008-05-16 15:00:00,16.78,16.8,16.77,16.8,172000.0,16.78,16.8,16.77,16.8,172000.0
2008-05-16 15:10:00,16.79,16.8,16.79,16.8,60000.0,16.79,16.8,16.79,16.8,60000.0
2008-05-16 15:20:00,16.8,16.8,16.78,16.8,138000.0,16.8,16.8,16.78,16.8,138000.0
2008-05-16 15:30:00,16.8,16.8,16.78,16.78,72000.0,16.8,16.8,16.78,16.78,72000.0
2008-05-16 15:40:00,16.78,16.81,16.78,16.81,116000.0,16.78,16.81,16.78,16.81,116000.0
2008-05-16 15:50:00,16.81,16.82,16.78,16.82,228000.0,16.81,16.82,16.78,16.82,228000.0
2008-05-19 09:30:00,16.88,16.88,16.79,16.83,970000.0,16.88,16.88,16.79,16.83,970000.0
2008-05-19 09:40:00,16.84,16.87,16.83,16.84,149000.0,16.84,16.87,16.83,16.84,149000.0
2008-05-19 09:50:00,16.85,16.87,16.81,16.85,303000.0,16.85,16.87,16.81,16.85,303000.0
2008-05-19 10:00:00,16.83,16.86,16.75,16.75,491000.0,16.83,16.86,16.75,16.75,491000.0
2008-05-19 10:10:00,16.75,16.86,16.75,16.8,217000.0,16.75,16.86,16.75,16.8,217000.0
2008-05-19 10:20:00,16.79,16.84,16.77,16.77,242000.0,16.79,16.84,16.77,16.77,242000.0
2008-05-19 10:30:00,16.77,16.78,16.7,16.77,367000.0,16.77,16.78,16.7,16.77,367000.0
2008-05-19 10:40:00,16.78,16.84,16.76,16.83,117000.0,16.78,16.84,16.76,16.83,117000.0
2008-05-19 10:50:00,16.82,16.83,16.76,16.78,237000.0,16.82,16.83,16.76,16.78,237000.0
2008-05-19 11:00:00,16.78,16.79,16.75,16.76,107000.0,16.78,16.79,16.75,16.76,107000.0
2008-05-19 11:10:00,16.75,16.76,16.67,16.67,397000.0,16.75,16.76,16.67,16.67,397000.0
2008-05-19 11:20:00,16.68,16.74,16.67,16.74,179000.0,16.68,16.74,16.67,16.74,179000.0
2008-05-19 11:30:00,16.74,16.76,16.71,16.75,253000.0,16.74,16.76,16.71,16.75,253000.0
2008-05-19 11:40:00,16.76,16.78,16.75,16.75,86000.0,16.76,16.78,16.75,16.75,86000.0
2008-05-19 11:50:00,16.75,16.79,16.72,16.78,147000.0,16.75,16.79,16.72,16.78,147000.0
2008-05-19 12:00:00,16.8,16.83,16.78,16.81,152000.0,16.8,16.83,16.78,16.81,152000.0
2008-05-19 12:10:00,16.81,16.83,16.79,16.82,137000.0,16.81,16.83,16.79,16.82,137000.0
2008-05-19 12:20:00,16.81,16.83,16.81,16.81,151000.0,16.81,16.83,16.81,16.81,151000.0
2008-05-19 12:30:00,16.82,16.82,16.8,16.81,71000.0,16.82,16.82,16.8,16.81,71000.0
2008-05-19 12:40:00,16.81,16.82,16.78,16.81,51000.0,16.81,16.82,16.78,16.81,51000.0
2008-05-19 12:50:00,16.8,16.83,16.8,16.81,51000.0,16.8,16.83,16.8,16.81,51000.0
2008-05-19 13:00:00,16.81,16.81,16.77,16.77,48000.0,16.81,16.81,16.77,16.77,48000.0
2008-05-19 13:10:00,16.79,16.81,16.79,16.81,71000.0,16.79,16.81,16.79,16.81,71000.0
2008-05-19 13:20:00,16.81,16.82,16.79,16.82,51000.0,16.81,16.82,16.79,16.82,51000.0
2008-05-19 13:30:00,16.82,16.83,16.81,16.82,41000.0,16.82,16.83,16.81,16.82,41000.0
2008-05-19 13:40:00,16.81,16.82,16.81,16.81,17000.0,16.81,16.82,16.81,16.81,17000.0
2008-05-19 13:50:00,16.81,16.83,16.81,16.82,18000.0,16.81,16.83,16.81,16.82,18000.0
2008-05-19 14:00:00,16.82,16.84,16.82,16.84,34000.0,16.82,16.84,16.82,16.84,34000.0
2008-05-19 14:10:00,16.85,16.85,16.82,16.84,196000.0,16.85,16.85,16.82,16.84,196000.0
2008-05-19 14:20:00,16.84,16.84,16.8,16.84,67000.0,16.84,16.84,16.8,16.84,67000.0
2008-05-19 14:30:00,16.84,16.84,16.83,16.84,20000.0,16.84,16.84,16.83,16.84,20000.0
2008-05-19 14:40:00,16.83,16.86,16.83,16.86,83000.0,16.83,16.86,16.83,16.86,83000.0
2008-05-19 14:50:00,16.86,16.86,16.85,16.86,61000.0,16.86,16.86,16.85,16.86,61000.0
2008-05-19 15:00:00,16.86,16.86,16.84,16.85,46000.0,16.86,16.86,16.84,16.85,46000.0
2008-05-19 15:10:00,16.85,16.85,16.84,16.84,24000.0,16.85,16.85,16.84,16.84,24000.0
2008-05-19 15:20:00,16.84,16.84,16.83,16.83,18000.0,16.84,16.84,16.83,16.83,18000.0
2008-05-19 15:30:00,16.83,16.83,16.83,16.83,23000.0,16.83,16.83,16.83,16.83,23000.0
2008-05-19 15:40:00,16.83,16.84,16.83,16.83,57000.0,16.83,16.84,16.83,16.83,57000.0
2008-05-19 15:50:00,16.83,16.85,16.81,16.82,65000.0,16.83,16.85,16.81,16.82,65000.0
2008-05-20 09:30:00,16.91,16.94,16.9,16.94,246000.0,16.91,16.94,16.9,16.94,246000.0
2008-05-20 09:40:00,16.94,16.95,16.91,16.95,261000.0,16.94,16.95,16.91,16.95,261000.0
2008-05-20 09:50:00,16.95,17.11,16.95,17.05,882000.0,16.95,17.11,16.95,17.05,882000.0
2008-05-20 10:00:00,17.05,17.12,17.05,17.09,416000.0,17.05,17.12,17.05,17.09,416000.0
2008-05-20 10:10:00,17.09,17.1,17.05,17.07,334000.0,17.09,17.1,17.05,17.07,334000.0
2008-05-20 10:20:00,17.07,17.1,17.06,17.1,164000.0,17.07,17.1,17.06,17.1,164000.0
2008-05-20 10:30:00,17.09,17.22,17.08,17.19,1803000.0,17.09,17.22,17.08,17.19,1803000.0
2008-05-20 10:40:00,17.19,17.28,17.18,17.23,520000.0,17.19,17.28,17.18,17.23,520000.0
2008-05-20 10:50:00,17.24,17.28,17.23,17.24,382000.0,17.24,17.28,17.23,17.24,382000.0
2008-05-20 11:00:00,17.24,17.25,17.22,17.22,146000.0,17.24,17.25,17.22,17.22,146000.0
2008-05-20 11:10:00,17.22,17.26,17.21,17.26,130000.0,17.22,17.26,17.21,17.26,130000.0
2008-05-20 11:20:00,17.26,17.28,17.23,17.24,161000.0,17.26,17.28,17.23,17.24,161000.0
2008-05-20 11:30:00,17.24,17.25,17.22,17.25,130000.0,17.24,17.25,17.22,17.25,130000.0
2008-05-20 11:40:00,17.24,17.26,17.24,17.26,153000.0,17.24,17.26,17.24,17.26,153000.0
2008-05-20 11:50:00,17.25,17.33,17.25,17.3,632000.0,17.25,17.33,17.25,17.3,632000.0
2008-05-20 12:00:00,17.29,17.35,17.28,17.32,585000.0,17.29,17.35,17.28,17.32,585000.0
2008-05-20 12:10:00,17.31,17.33,17.3,17.3,140000.0,17.31,17.33,17.3,17.3,140000.0
2008-05-20 12:20:00,17.3,17.31,17.26,17.3,126000.0,17.3,17.31,17.26,17.3,126000.0
2008-05-20 12:30:00,17.31,17.32,17.29,17.3,101000.0,17.31,17.32,17.29,17.3,101000.0
2008-05-20 12:40:00,17.29,17.32,17.28,17.28,140000.0,17.29,17.32,17.28,17.28,140000.0
2008-05-20 12:50:00,17.29,17.31,17.28,17.3,68000.0,17.29,17.31,17.28,17.3,68000.0
2008-05-20 13:00:00,17.3,17.41,17.3,17.4,320000.0,17.3,17.41,17.3,17.4,320000.0
2008-05-20 13:10:00,17.4,17.46,17.37,17.46,360000.0,17.4,17.46,17.37,17.46,360000.0
2008-05-20 13:20:00,17.47,17.5,17.43,17.47,356000.0,17.47,17.5,17.43,17.47,356000.0
2008-05-20 13:30:00,17.47,17.48,17.44,17.45,102000.0,17.47,17.48,17.44,17.45,102000.0
2008-05-20 13:40:00,17.46,17.46,17.42,17.43,125000.0,17.46,17.46,17.42,17.43,125000.0
2008-05-20 13:50:00,17.43,17.45,17.42,17.45,198000.0,17.43,17.45,17.42,17.45,198000.0
2008-05-20 14:00:00,17.45,17.48,17.44,17.47,221000.0,17.45,17.48,17.44,17.47,221000.0
2008-05-20 14:10:00,17.47,17.5,17.47,17.5,102000.0,17.47,17.5,17.47,17.5,102000.0
2008-05-20 14:20:00,17.49,17.5,17.47,17.48,89000.0,17.49,17.5,17.47,17.48,89000.0
2008-05-20 14:30:00,17.48,17.48,17.45,17.46,49000.0,17.48,17.48,17.45,17.46,49000.0
2008-05-20 14:40:00,17.46,17.47,17.44,17.47,128000.0,17.46,17.47,17.44,17.47,128000.0
2008-05-20 14:50:00,17.47,17.47,17.44,17.45,144000.0,17.47,17.47,17.44,17.45,144000.0
2008-05-20 15:00:00,17.45,17.48,17.45,17.46,252000.0,17.45,17.48,17.45,17.46,252000.0
2008-05-20 15:10:00,17.46,17.47,17.45,17.46,234000.0,17.46,17.47,17.45,17.46,234000.0
2008-05-20 15:20:00,17.47,17.5,17.47,17.48,281000.0,17.47,17.5,17.47,17.48,281000.0
2008-05-20 15:30:00,17.48,17.51,17.48,17.51,228000.0,17.48,17.51,17.48,17.51,228000.0
2008-05-20 15:40:00,17.51,17.53,17.5,17.51,288000.0,17.51,17.53,17.5,17.51,288000.0
2008-05-20 15:50:00,17.52,17.56,17.5,17.52,429000.0,17.52,17.56,17.5,17.52,429000.0
2008-05-21 09:30:00,17.47,17.53,17.44,17.5,510000.0,17.47,17.53,17.44,17.5,510000.0
2008-05-21 09:40:00,17.5,17.55,17.49,17.55,174000.0,17.5,17.55,17.49,17.55,174000.0
2008-05-21 09:50:00,17.54,17.59,17.52,17.56,333000.0,17.54,17.59,17.52,17.56,333000.0
2008-05-21 10:00:00,17.57,17.58,17.54,17.57,355000.0,17.57,17.58,17.54,17.57,355000.0
2008-05-21 10:10:00,17.57,17.57,17.52,17.55,290000.0,17.57,17.57,17.52,17.55,290000.0
2008-05-21 10:20:00,17.55,17.57,17.46,17.49,292000.0,17.55,17.57,17.46,17.49,292000.0
2008-05-21 10:30:00,17.49,17.61,17.49,17.57,788000.0,17.49,17.61,17.49,17.57,788000.0
2008-05-21 10:40:00,17.57,17.66,17.53,17.65,324000.0,17.57,17.66,17.53,17.65,324000.0
2008-05-21 10:50:00,17.66,17.72,17.66,17.69,243000.0,17.66,17.72,17.66,17.69,243000.0
2008-05-21 11:00:00,17.68,17.74,17.67,17.68,395000.0,17.68,17.74,17.67,17.68,395000.0
2008-05-21 11:10:00,17.68,17.73,17.65,17.68,342000.0,17.68,17.73,17.65,17.68,342000.0
2008-05-21 11:20:00,17.68,17.7,17.63,17.68,382000.0,17.68,17.7,17.63,17.68,382000.0
2008-05-21 11:30:00,17.68,17.74,17.67,17.73,320000.0,17.68,17.74,17.67,17.73,320000.0
2008-05-21 11:40:00,17.73,17.77,17.69,17.71,288000.0,17.73,17.77,17.69,17.71,288000.0
2008-05-21 11:50:00,17.71,17.72,17.7,17.72,123000.0,17.71,17.72,17.7,17.72,123000.0
2008-05-21 12:00:00,17.73,17.74,17.69,17.69,257000.0,17.73,17.74,17.69,17.69,257000.0
2008-05-21 12:10:00,17.69,17.69,17.66,17.68,434000.0,17.69,17.69,17.66,17.68,434000.0
2008-05-21 12:20:00,17.67,17.7,17.66,17.68,142000.0,17.67,17.7,17.66,17.68,142000.0
2008-05-21 12:30:00,17.68,17.73,17.68,17.72,142000.0,17.68,17.73,17.68,17.72,142000.0
2008-05-21 12:40:00,17.72,17.73,17.7,17.72,102000.0,17.72,17.73,17.7,17.72,102000.0
2008-05-21 12:50:00,17.72,17.77,17.72,17.75,161000.0,17.72,17.77,17.72,17.75,161000.0
2008-05-21 13:00:00,17.76,17.78,17.74,17.76,126000.0,17.76,17.78,17.74,17.76,126000.0
2008-05-21 13:10:00,17.76,17.82,17.76,17.81,152000.0,17.76,17.82,17.76,17.81,152000.0
2008-05-21 13:20:00,17.83,17.84,17.81,17.81,119000.0,17.83,17.84,17.81,17.81,119000.0
2008-05-21 13:30:00,17.82,17.83,17.79,17.81,43000.0,17.82,17.83,17.79,17.81,43000.0
2008-05-21 13:40:00,17.81,17.83,17.81,17.81,39000.0,17.81,17.83,17.81,17.81,39000.0
2008-05-21 13:50:00,17.82,17.83,17.81,17.81,63000.0,17.82,17.83,17.81,17.81,63000.0
2008-05-21 14:00:00,17.8,17.81,17.78,17.78,110000.0,17.8,17.81,17.78,17.78,110000.0
2008-05-21 14:10:00,17.78,17.83,17.78,17.82,134000.0,17.78,17.83,17.78,17.82,134000.0
2008-05-21 14:20:00,17.83,17.83,17.81,17.83,191000.0,17.83,17.83,17.81,17.83,191000.0
2008-05-21 14:30:00,17.83,17.85,17.83,17.84,172000.0,17.83,17.85,17.83,17.84,172000.0
2008-05-21 14:40:00,17.84,17.95,17.83,17.89,396000.0,17.84,17.95,17.83,17.89,396000.0
2008-05-21 14:50:00,17.88,17.92,17.88,17.9,182000.0,17.88,17.92,17.88,17.9,182000.0
2008-05-21 15:00:00,17.89,17.9,17.86,17.86,117000.0,17.89,17.9,17.86,17.86,117000.0
2008-05-21 15:10:00,17.86,17.87,17.85,17.85,83000.0,17.86,17.87,17.85,17.85,83000.0
2008-05-21 15:20:00,17.85,17.85,17.82,17.82,122000.0,17.85,17.85,17.82,17.82,122000.0
2008-05-21 15:30:00,17.82,17.84,17.81,17.82,133000.0,17.82,17.84,17.81,17.82,133000.0
2008-05-21 15:40:00,17.83,17.83,17.8,17.83,143000.0,17.83,17.83,17.8,17.83,143000.0
2008-05-21 15:50:00,17.83,17.84,17.82,17.83,97000.0,17.83,17.84,17.82,17.83,97000.0
2008-05-22 09:30:00,17.7,17.8,17.68,17.78,718000.0,17.7,17.8,17.68,17.78,718000.0
2008-05-22 09:40:00,17.79,17.93,17.79,17.88,474000.0,17.79,17.93,17.79,17.88,474000.0
2008-05-22 09:50:00,17.87,17.92,17.87,17.91,294000.0,17.87,17.92,17.87,17.91,294000.0
2008-05-22 10:00:00,17.9,17.91,17.77,17.8,415000.0,17.9,17.91,17.77,17.8,415000.0
2008-05-22 10:10:00,17.79,17.87,17.76,17.82,771000.0,17.79,17.87,17.76,17.82,771000.0
2008-05-22 10:20:00,17.82,17.84,17.64,17.64,1021000.0,17.82,17.84,17.64,17.64,1021000.0
2008-05-22 10:30:00,17.64,17.72,17.64,17.68,1032000.0,17.64,17.72,17.64,17.68,1032000.0
2008-05-22 10:40:00,17.69,17.78,17.67,17.7,369000.0,17.69,17.78,17.67,17.7,369000.0
2008-05-22 10:50:00,17.71,17.77,17.67,17.7,255000.0,17.71,17.77,17.67,17.7,255000.0
2008-05-22 11:00:00,17.71,17.77,17.68,17.71,182000.0,17.71,17.77,17.68,17.71,182000.0
2008-05-22 11:10:00,17.71,17.75,17.68,17.7,161000.0,17.71,17.75,17.68,17.7,161000.0
2008-05-22 11:20:00,17.7,17.74,17.68,17.72,207000.0,17.7,17.74,17.68,17.72,207000.0
2008-05-22 11:30:00,17.72,17.76,17.72,17.73,126000.0,17.72,17.76,17.72,17.73,126000.0
2008-05-22 11:40:00,17.71,17.75,17.7,17.73,83000.0,17.71,17.75,17.7,17.73,83000.0
2008-05-22 11:50:00,17.71,17.75,17.71,17.74,85000.0,17.71,17.75,17.71,17.74,85000.0
2008-05-22 12:00:00,17.74,17.78,17.72,17.77,137000.0,17.74,17.78,17.72,17.77,137000.0
2008-05-22 12:10:00,17.76,17.81,17.75,17.81,89000.0,17.76,17.81,17.75,17.81,89000.0
2008-05-22 12:20:00,17.8,17.8,17.76,17.76,98000.0,17.8,17.8,17.76,17.76,98000.0
2008-05-22 12:30:00,17.75,17.76,17.69,17.69,79000.0,17.75,17.76,17.69,17.69,79000.0
2008-05-22 12:40:00,17.68,17.72,17.66,17.67,123000.0,17.68,17.72,17.66,17.67,123000.0
2008-05-22 12:50:00,17.67,17.72,17.66,17.69,148000.0,17.67,17.72,17.66,17.69,148000.0
2008-05-22 13:00:00,17.7,17.76,17.68,17.76,82000.0,17.7,17.76,17.68,17.76,82000.0
2008-05-22 13:10:00,17.75,17.8,17.75,17.75,78000.0,17.75,17.8,17.75,17.75,78000.0
2008-05-22 13:20:00,17.76,17.8,17.75,17.76,34000.0,17.76,17.8,17.75,17.76,34000.0
2008-05-22 13:30:00,17.76,17.78,17.74,17.76,58000.0,17.76,17.78,17.74,17.76,58000.0
2008-05-22 13:40:00,17.75,17.77,17.75,17.76,10000.0,17.75,17.77,17.75,17.76,10000.0
2008-05-22 13:50:00,17.76,17.76,17.74,17.76,39000.0,17.76,17.76,17.74,17.76,39000.0
2008-05-22 14:00:00,17.76,17.76,17.71,17.72,251000.0,17.76,17.76,17.71,17.72,251000.0
2008-05-22 14:10:00,17.72,17.77,17.72,17.76,107000.0,17.72,17.77,17.72,17.76,107000.0
2008-05-22 14:20:00,17.77,17.77,17.72,17.75,207000.0,17.77,17.77,17.72,17.75,207000.0
2008-05-22 14:30:00,17.75,17.78,17.75,17.76,121000.0,17.75,17.78,17.75,17.76,121000.0
2008-05-22 14:40:00,17.76,17.78,17.75,17.76,52000.0,17.76,17.78,17.75,17.76,52000.0
2008-05-22 14:50:00,17.76,17.76,17.74,17.74,71000.0,17.76,17.76,17.74,17.74,71000.0
2008-05-22 15:00:00,17.74,17.77,17.74,17.77,64000.0,17.74,17.77,17.74,17.77,64000.0
2008-05-22 15:10:00,17.77,17.79,17.77,17.78,66000.0,17.77,17.79,17.77,17.78,66000.0
2008-05-22 15:20:00,17.78,17.8,17.78,17.79,106000.0,17.78,17.8,17.78,17.79,106000.0
2008-05-22 15:30:00,17.79,17.8,17.79,17.8,82000.0,17.79,17.8,17.79,17.8,82000.0
2008-05-22 15:40:00,17.79,17.79,17.78,17.78,102000.0,17.79,17.79,17.78,17.78,102000.0
2008-05-22 15:50:00,17.78,17.78,17.77,17.78,96000.0,17.78,17.78,17.77,17.78,96000.0
2008-05-23 09:30:00,17.98,17.98,17.92,17.96,516000.0,17.98,17.98,17.92,17.96,516000.0
2008-05-23 09:40:00,17.95,18.02,17.94,17.99,529000.0,17.95,18.02,17.94,17.99,529000.0
2008-05-23 09:50:00,18.0,18.03,17.94,18.0,289000.0,18.0,18.03,17.94,18.0,289000.0
2008-05-23 10:00:00,18.0,18.0,17.9,17.91,331000.0,18.0,18.0,17.9,17.91,331000.0
2008-05-23 10:10:00,17.9,17.91,17.87,17.88,247000.0,17.9,17.91,17.87,17.88,247000.0
2008-05-23 10:20:00,17.88,17.95,17.88,17.95,73000.0,17.88,17.95,17.88,17.95,73000.0
2008-05-23 10:30:00,17.94,17.98,17.93,17.96,89000.0,17.94,17.98,17.93,17.96,89000.0
2008-05-23 10:40:00,17.96,17.99,17.95,17.95,76000.0,17.96,17.99,17.95,17.95,76000.0
2008-05-23 10:50:00,17.94,17.98,17.91,17.94,78000.0,17.94,17.98,17.91,17.94,78000.0
2008-05-23 11:00:00,17.93,17.95,17.9,17.93,46000.0,17.93,17.95,17.9,17.93,46000.0
2008-05-23 11:10:00,17.94,17.94,17.9,17.9,124000.0,17.94,17.94,17.9,17.9,124000.0
2008-05-23 11:20:00,17.91,17.93,17.91,17.93,61000.0,17.91,17.93,17.91,17.93,61000.0
2008-05-23 11:30:00,17.93,17.94,17.82,17.84,234000.0,17.93,17.94,17.82,17.84,234000.0
2008-05-23 11:40:00,17.85,17.86,17.82,17.84,77000.0,17.85,17.86,17.82,17.84,77000.0
2008-05-23 11:50:00,17.81,17.9,17.8,17.87,183000.0,17.81,17.9,17.8,17.87,183000.0
2008-05-23 12:00:00,17.88,17.9,17.86,17.9,38000.0,17.88,17.9,17.86,17.9,38000.0
2008-05-23 12:10:00,17.88,17.9,17.85,17.85,48000.0,17.88,17.9,17.85,17.85,48000.0
2008-05-23 12:20:00,17.88,17.91,17.86,17.91,48000.0,17.88,17.91,17.86,17.91,48000.0
2008-05-23 12:30:00,17.89,17.9,17.88,17.88,34000.0,17.89,17.9,17.88,17.88,34000.0
2008-05-23 12:40:00,17.9,17.91,17.87,17.91,49000.0,17.9,17.91,17.87,17.91,49000.0
2008-05-23 12:50:00,17.91,17.95,17.89,17.93,121000.0,17.91,17.95,17.89,17.93,121000.0
2008-05-23 13:00:00,17.94,17.96,17.94,17.96,87000.0,17.94,17.96,17.94,17.96,87000.0
2008-05-23 13:10:00,17.96,18.04,17.95,18.04,151000.0,17.96,18.04,17.95,18.04,151000.0
2008-05-23 13:20:00,18.04,18.11,18.03,18.06,189000.0,18.04,18.11,18.03,18.06,189000.0
2008-05-23 13:30:00,18.05,18.05,18.02,18.03,44000.0,18.05,18.05,18.02,18.03,44000.0
2008-05-23 13:40:00,18.04,18.06,18.04,18.04,98000.0,18.04,18.06,18.04,18.04,98000.0
2008-05-23 13:50:00,18.04,18.06,18.04,18.04,41000.0,18.04,18.06,18.04,18.04,41000.0
2008-05-23 14:00:00,18.05,18.06,18.04,18.04,30000.0,18.05,18.06,18.04,18.04,30000.0
2008-05-23 14:10:00,18.04,18.06,18.04,18.05,65000.0,18.04,18.06,18.04,18.05,65000.0
2008-05-23 14:20:00,18.05,18.06,18.05,18.06,22000.0,18.05,18.06,18.05,18.06,22000.0
2008-05-23 14:30:00,18.06,18.06,18.04,18.04,26000.0,18.06,18.06,18.04,18.04,26000.0
2008-05-23 14:40:00,18.04,18.05,18.04,18.05,12000.0,18.04,18.05,18.04,18.05,12000.0
2008-05-23 14:50:00,18.04,18.04,18.03,18.04,44000.0,18.04,18.04,18.03,18.04,44000.0
2008-05-23 15:00:00,18.03,18.03,18.01,18.02,53000.0,18.03,18.03,18.01,18.02,53000.0
2008-05-23 15:10:00,18.02,18.03,18.01,18.03,32000.0,18.02,18.03,18.01,18.03,32000.0
2008-05-23 15:20:00,18.03,18.04,18.03,18.03,24000.0,18.03,18.04,18.03,18.03,24000.0
2008-05-23 15:30:00,18.03,18.03,18.02,18.03,48000.0,18.03,18.03,18.02,18.03,48000.0
2008-05-23 15:40:00,18.03,18.04,18.02,18.04,39000.0,18.03,18.04,18.02,18.04,39000.0
2008-05-23 15:50:00,18.04,18.05,18.03,18.03,73000.0,18.04,18.05,18.03,18.03,73000.0
2008-05-27 09:30:00,17.64,17.65,17.28,17.35,1855000.0,17.64,17.65,17.28,17.35,1855000.0
2008-05-27 09:40:00,17.36,17.39,17.3,17.32,706000.0,17.36,17.39,17.3,17.32,706000.0
2008-05-27 09:50:00,17.32,17.38,17.31,17.36,327000.0,17.32,17.38,17.31,17.36,327000.0
2008-05-27 10:00:00,17.35,17.37,17.24,17.25,580000.0,17.35,17.37,17.24,17.25,580000.0
2008-05-27 10:10:00,17.26,17.42,17.26,17.39,429000.0,17.26,17.42,17.26,17.39,429000.0
2008-05-27 10:20:00,17.4,17.46,17.4,17.42,190000.0,17.4,17.46,17.4,17.42,190000.0
2008-05-27 10:30:00,17.42,17.43,17.39,17.43,155000.0,17.42,17.43,17.39,17.43,155000.0
2008-05-27 10:40:00,17.43,17.44,17.4,17.4,65000.0,17.43,17.44,17.4,17.4,65000.0
2008-05-27 10:50:00,17.41,17.43,17.37,17.38,142000.0,17.41,17.43,17.37,17.38,142000.0
2008-05-27 11:00:00,17.36,17.4,17.36,17.39,156000.0,17.36,17.4,17.36,17.39,156000.0
2008-05-27 11:10:00,17.39,17.43,17.36,17.37,83000.0,17.39,17.43,17.36,17.37,83000.0
2008-05-27 11:20:00,17.37,17.39,17.36,17.37,151000.0,17.37,17.39,17.36,17.37,151000.0
2008-05-27 11:30:00,17.37,17.4,17.37,17.38,108000.0,17.37,17.4,17.37,17.38,108000.0
2008-05-27 11:40:00,17.38,17.4,17.38,17.39,55000.0,17.38,17.4,17.38,17.39,55000.0
2008-05-27 11:50:00,17.39,17.4,17.34,17.37,273000.0,17.39,17.4,17.34,17.37,273000.0
2008-05-27 12:00:00,17.37,17.4,17.37,17.37,103000.0,17.37,17.4,17.37,17.37,103000.0
2008-05-27 12:10:00,17.36,17.38,17.34,17.35,123000.0,17.36,17.38,17.34,17.35,123000.0
2008-05-27 12:20:00,17.35,17.36,17.3,17.31,75000.0,17.35,17.36,17.3,17.31,75000.0
2008-05-27 12:30:00,17.32,17.33,17.3,17.3,69000.0,17.32,17.33,17.3,17.3,69000.0
2008-05-27 12:40:00,17.3,17.32,17.3,17.3,81000.0,17.3,17.32,17.3,17.3,81000.0
2008-05-27 12:50:00,17.3,17.31,17.29,17.3,108000.0,17.3,17.31,17.29,17.3,108000.0
2008-05-27 13:00:00,17.3,17.31,17.29,17.31,63000.0,17.3,17.31,17.29,17.31,63000.0
2008-05-27 13:10:00,17.3,17.31,17.24,17.27,105000.0,17.3,17.31,17.24,17.27,105000.0
2008-05-27 13:20:00,17.26,17.29,17.23,17.29,175000.0,17.26,17.29,17.23,17.29,175000.0
2008-05-27 13:30:00,17.27,17.27,17.23,17.24,92000.0,17.27,17.27,17.23,17.24,92000.0
2008-05-27 13:40:00,17.24,17.26,17.23,17.24,86000.0,17.24,17.26,17.23,17.24,86000.0
2008-05-27 13:50:00,17.24,17.25,17.23,17.23,72000.0,17.24,17.25,17.23,17.23,72000.0
2008-05-27 14:00:00,17.24,17.25,17.22,17.25,230000.0,17.24,17.25,17.22,17.25,230000.0
2008-05-27 14:10:00,17.25,17.25,17.23,17.23,64000.0,17.25,17.25,17.23,17.23,64000.0
2008-05-27 14:20:00,17.23,17.24,17.23,17.23,32000.0,17.23,17.24,17.23,17.23,32000.0
2008-05-27 14:30:00,17.23,17.25,17.23,17.24,49000.0,17.23,17.25,17.23,17.24,49000.0
2008-05-27 14:40:00,17.23,17.24,17.22,17.23,84000.0,17.23,17.24,17.22,17.23,84000.0
2008-05-27 14:50:00,17.23,17.23,17.21,17.21,92000.0,17.23,17.23,17.21,17.21,92000.0
2008-05-27 15:00:00,17.21,17.25,17.21,17.24,88000.0,17.21,17.25,17.21,17.24,88000.0
2008-05-27 15:10:00,17.24,17.26,17.23,17.25,70000.0,17.24,17.26,17.23,17.25,70000.0
2008-05-27 15:20:00,17.26,17.27,17.26,17.26,66000.0,17.26,17.27,17.26,17.26,66000.0
2008-05-27 15:30:00,17.26,17.26,17.25,17.25,44000.0,17.26,17.26,17.25,17.25,44000.0
2008-05-27 15:40:00,17.25,17.26,17.25,17.26,16000.0,17.25,17.26,17.25,17.26,16000.0
2008-05-27 15:50:00,17.25,17.27,17.25,17.26,93000.0,17.25,17.27,17.25,17.26,93000.0
2008-05-28 09:30:00,17.16,17.2,17.11,17.19,552000.0,17.16,17.2,17.11,17.19,552000.0
2008-05-28 09:40:00,17.21,17.24,17.16,17.24,230000.0,17.21,17.24,17.16,17.24,230000.0
2008-05-28 09:50:00,17.23,17.34,17.23,17.29,362000.0,17.23,17.34,17.23,17.29,362000.0
2008-05-28 10:00:00,17.3,17.42,17.3,17.42,566000.0,17.3,17.42,17.3,17.42,566000.0
2008-05-28 10:10:00,17.4,17.4,17.33,17.39,161000.0,17.4,17.4,17.33,17.39,161000.0
2008-05-28 10:20:00,17.39,17.46,17.36,17.36,195000.0,17.39,17.46,17.36,17.36,195000.0
2008-05-28 10:30:00,17.36,17.38,17.34,17.35,118000.0,17.36,17.38,17.34,17.35,118000.0
2008-05-28 10:40:00,17.35,17.36,17.32,17.35,127000.0,17.35,17.36,17.32,17.35,127000.0
2008-05-28 10:50:00,17.34,17.38,17.26,17.27,132000.0,17.34,17.38,17.26,17.27,132000.0
2008-05-28 11:00:00,17.26,17.31,17.26,17.29,111000.0,17.26,17.31,17.26,17.29,111000.0
2008-05-28 11:10:00,17.28,17.33,17.27,17.32,49000.0,17.28,17.33,17.27,17.32,49000.0
2008-05-28 11:20:00,17.31,17.32,17.31,17.32,18000.0,17.31,17.32,17.31,17.32,18000.0
2008-05-28 11:30:00,17.33,17.36,17.3,17.33,79000.0,17.33,17.36,17.3,17.33,79000.0
2008-05-28 11:40:00,17.33,17.34,17.29,17.33,110000.0,17.33,17.34,17.29,17.33,110000.0
2008-05-28 11:50:00,17.33,17.33,17.28,17.29,92000.0,17.33,17.33,17.28,17.29,92000.0
2008-05-28 12:00:00,17.29,17.32,17.28,17.31,88000.0,17.29,17.32,17.28,17.31,88000.0
2008-05-28 12:10:00,17.32,17.33,17.29,17.3,58000.0,17.32,17.33,17.29,17.3,58000.0
2008-05-28 12:20:00,17.31,17.33,17.3,17.33,49000.0,17.31,17.33,17.3,17.33,49000.0
2008-05-28 12:30:00,17.33,17.39,17.32,17.35,121000.0,17.33,17.39,17.32,17.35,121000.0
2008-05-28 12:40:00,17.34,17.35,17.28,17.3,23000.0,17.34,17.35,17.28,17.3,23000.0
2008-05-28 12:50:00,17.3,17.31,17.28,17.29,59000.0,17.3,17.31,17.28,17.29,59000.0
2008-05-28 13:00:00,17.29,17.29,17.22,17.22,128000.0,17.29,17.29,17.22,17.22,128000.0
2008-05-28 13:10:00,17.22,17.29,17.2,17.23,331000.0,17.22,17.29,17.2,17.23,331000.0
2008-05-28 13:20:00,17.22,17.25,17.21,17.23,110000.0,17.22,17.25,17.21,17.23,110000.0
2008-05-28 13:30:00,17.23,17.25,17.23,17.25,9000.0,17.23,17.25,17.23,17.25,9000.0
2008-05-28 13:40:00,17.24,17.26,17.24,17.26,70000.0,17.24,17.26,17.24,17.26,70000.0
2008-05-28 13:50:00,17.26,17.27,17.26,17.27,17000.0,17.26,17.27,17.26,17.27,17000.0
2008-05-28 14:00:00,17.26,17.26,17.25,17.25,17000.0,17.26,17.26,17.25,17.25,17000.0
2008-05-28 14:10:00,17.24,17.25,17.21,17.21,101000.0,17.24,17.25,17.21,17.21,101000.0
2008-05-28 14:20:00,17.21,17.23,17.21,17.23,22000.0,17.21,17.23,17.21,17.23,22000.0
2008-05-28 14:30:00,17.22,17.24,17.22,17.23,37000.0,17.22,17.24,17.22,17.23,37000.0
2008-05-28 14:40:00,17.23,17.23,17.22,17.22,60000.0,17.23,17.23,17.22,17.22,60000.0
2008-05-28 14:50:00,17.23,17.23,17.22,17.23,22000.0,17.23,17.23,17.22,17.23,22000.0
2008-05-28 15:00:00,17.22,17.23,17.22,17.23,21000.0,17.22,17.23,17.22,17.23,21000.0
2008-05-28 15:10:00,17.23,17.24,17.23,17.23,26000.0,17.23,17.24,17.23,17.23,26000.0
2008-05-28 15:20:00,17.23,17.25,17.23,17.25,8000.0,17.23,17.25,17.23,17.25,8000.0
2008-05-28 15:30:00,17.25,17.26,17.23,17.23,73000.0,17.25,17.26,17.23,17.23,73000.0
2008-05-28 15:40:00,17.23,17.24,17.23,17.24,27000.0,17.23,17.24,17.23,17.24,27000.0
2008-05-28 15:50:00,17.25,17.27,17.23,17.27,72000.0,17.25,17.27,17.23,17.27,72000.0
2008-05-29 09:30:00,16.72,16.72,16.63,16.68,1270000.0,16.72,16.72,16.63,16.68,1270000.0
2008-05-29 09:40:00,16.69,16.75,16.65,16.73,464000.0,16.69,16.75,16.65,16.73,464000.0
2008-05-29 09:50:00,16.73,16.78,16.73,16.73,272000.0,16.73,16.78,16.73,16.73,272000.0
2008-05-29 10:00:00,16.73,16.78,16.69,16.75,234000.0,16.73,16.78,16.69,16.75,234000.0
2008-05-29 10:10:00,16.75,16.81,16.74,16.77,240000.0,16.75,16.81,16.74,16.77,240000.0
2008-05-29 10:20:00,16.77,16.77,16.67,16.71,372000.0,16.77,16.77,16.67,16.71,372000.0
2008-05-29 10:30:00,16.77,16.94,16.76,16.81,760000.0,16.77,16.94,16.76,16.81,760000.0
2008-05-29 10:40:00,16.82,16.85,16.73,16.76,232000.0,16.82,16.85,16.73,16.76,232000.0
2008-05-29 10:50:00,16.75,16.81,16.73,16.8,228000.0,16.75,16.81,16.73,16.8,228000.0
2008-05-29 11:00:00,16.79,16.86,16.78,16.82,312000.0,16.79,16.86,16.78,16.82,312000.0
2008-05-29 11:10:00,16.8,16.83,16.77,16.79,143000.0,16.8,16.83,16.77,16.79,143000.0
2008-05-29 11:20:00,16.79,16.8,16.72,16.75,133000.0,16.79,16.8,16.72,16.75,133000.0
2008-05-29 11:30:00,16.75,16.76,16.6,16.61,570000.0,16.75,16.76,16.6,16.61,570000.0
2008-05-29 11:40:00,16.61,16.64,16.57,16.6,439000.0,16.61,16.64,16.57,16.6,439000.0
2008-05-29 11:50:00,16.57,16.57,16.48,16.5,527000.0,16.57,16.57,16.48,16.5,527000.0
2008-05-29 12:00:00,16.5,16.57,16.5,16.52,240000.0,16.5,16.57,16.5,16.52,240000.0
2008-05-29 12:10:00,16.52,16.52,16.38,16.45,441000.0,16.52,16.52,16.38,16.45,441000.0
2008-05-29 12:20:00,16.45,16.5,16.44,16.48,203000.0,16.45,16.5,16.44,16.48,203000.0
2008-05-29 12:30:00,16.49,16.54,16.48,16.48,249000.0,16.49,16.54,16.48,16.48,249000.0
2008-05-29 12:40:00,16.48,16.51,16.44,16.47,197000.0,16.48,16.51,16.44,16.47,197000.0
2008-05-29 12:50:00,16.47,16.54,16.47,16.51,166000.0,16.47,16.54,16.47,16.51,166000.0
2008-05-29 13:00:00,16.51,16.51,16.33,16.34,559000.0,16.51,16.51,16.33,16.34,559000.0
2008-05-29 13:10:00,16.35,16.43,16.34,16.43,478000.0,16.35,16.43,16.34,16.43,478000.0
2008-05-29 13:20:00,16.42,16.42,16.33,16.39,324000.0,16.42,16.42,16.33,16.39,324000.0
2008-05-29 13:30:00,16.4,16.44,16.37,16.43,370000.0,16.4,16.44,16.37,16.43,370000.0
2008-05-29 13:40:00,16.43,16.47,16.42,16.45,287000.0,16.43,16.47,16.42,16.45,287000.0
2008-05-29 13:50:00,16.45,16.48,16.44,16.48,75000.0,16.45,16.48,16.44,16.48,75000.0
2008-05-29 14:00:00,16.48,16.48,16.44,16.45,106000.0,16.48,16.48,16.44,16.45,106000.0
2008-05-29 14:10:00,16.45,16.47,16.42,16.47,122000.0,16.45,16.47,16.42,16.47,122000.0
2008-05-29 14:20:00,16.47,16.47,16.45,16.47,108000.0,16.47,16.47,16.45,16.47,108000.0
2008-05-29 14:30:00,16.47,16.48,16.46,16.47,89000.0,16.47,16.48,16.46,16.47,89000.0
2008-05-29 14:40:00,16.48,16.48,16.45,16.46,81000.0,16.48,16.48,16.45,16.46,81000.0
2008-05-29 14:50:00,16.46,16.47,16.46,16.47,75000.0,16.46,16.47,16.46,16.47,75000.0
2008-05-29 15:00:00,16.46,16.48,16.46,16.47,80000.0,16.46,16.48,16.46,16.47,80000.0
2008-05-29 15:10:00,16.47,16.48,16.45,16.46,84000.0,16.47,16.48,16.45,16.46,84000.0
2008-05-29 15:20:00,16.46,16.47,16.45,16.46,62000.0,16.46,16.47,16.45,16.46,62000.0
2008-05-29 15:30:00,16.46,16.47,16.46,16.47,72000.0,16.46,16.47,16.46,16.47,72000.0
2008-05-29 15:40:00,16.48,16.49,16.47,16.47,129000.0,16.48,16.49,16.47,16.47,129000.0
2008-05-29 15:50:00,16.47,16.48,16.45,16.48,155000.0,16.47,16.48,16.45,16.48,155000.0
2008-05-30 09:30:00,16.64,16.77,16.64,16.74,928000.0,16.64,16.77,16.64,16.74,928000.0
2008-05-30 09:40:00,16.74,16.75,16.64,16.68,427000.0,16.74,16.75,16.64,16.68,427000.0
2008-05-30 09:50:00,16.67,16.69,16.58,16.62,445000.0,16.67,16.69,16.58,16.62,445000.0
2008-05-30 10:00:00,16.62,16.68,16.61,16.68,251000.0,16.62,16.68,16.61,16.68,251000.0
2008-05-30 10:10:00,16.66,16.68,16.6,16.63,202000.0,16.66,16.68,16.6,16.63,202000.0
2008-05-30 10:20:00,16.64,16.64,16.55,16.57,423000.0,16.64,16.64,16.55,16.57,423000.0
2008-05-30 10:30:00,16.58,16.63,16.58,16.58,126000.0,16.58,16.63,16.58,16.58,126000.0
2008-05-30 10:40:00,16.59,16.66,16.58,16.62,125000.0,16.59,16.66,16.58,16.62,125000.0
2008-05-30 10:50:00,16.65,16.7,16.62,16.67,160000.0,16.65,16.7,16.62,16.67,160000.0
2008-05-30 11:00:00,16.67,16.71,16.63,16.67,75000.0,16.67,16.71,16.63,16.67,75000.0
2008-05-30 11:10:00,16.67,16.67,16.62,16.63,53000.0,16.67,16.67,16.62,16.63,53000.0
2008-05-30 11:20:00,16.62,16.62,16.59,16.61,83000.0,16.62,16.62,16.59,16.61,83000.0
2008-05-30 11:30:00,16.61,16.61,16.57,16.61,124000.0,16.61,16.61,16.57,16.61,124000.0
2008-05-30 11:40:00,16.6,16.64,16.59,16.64,123000.0,16.6,16.64,16.59,16.64,123000.0
2008-05-30 11:50:00,16.63,16.65,16.62,16.63,40000.0,16.63,16.65,16.62,16.63,40000.0
2008-05-30 12:00:00,16.64,16.65,16.62,16.64,37000.0,16.64,16.65,16.62,16.64,37000.0
2008-05-30 12:10:00,16.63,16.64,16.62,16.62,19000.0,16.63,16.64,16.62,16.62,19000.0
2008-05-30 12:20:00,16.62,16.62,16.55,16.57,50000.0,16.62,16.62,16.55,16.57,50000.0
2008-05-30 12:30:00,16.57,16.6,16.56,16.59,43000.0,16.57,16.6,16.56,16.59,43000.0
2008-05-30 12:40:00,16.6,16.61,16.56,16.61,78000.0,16.6,16.61,16.56,16.61,78000.0
2008-05-30 12:50:00,16.58,16.62,16.58,16.61,29000.0,16.58,16.62,16.58,16.61,29000.0
2008-05-30 13:00:00,16.6,16.63,16.59,16.62,26000.0,16.6,16.63,16.59,16.62,26000.0
2008-05-30 13:10:00,16.61,16.65,16.61,16.64,41000.0,16.61,16.65,16.61,16.64,41000.0
2008-05-30 13:20:00,16.67,16.68,16.66,16.66,28000.0,16.67,16.68,16.66,16.66,28000.0
2008-05-30 13:30:00,16.66,16.7,16.66,16.68,55000.0,16.66,16.7,16.66,16.68,55000.0
2008-05-30 13:40:00,16.65,16.68,16.65,16.67,21000.0,16.65,16.68,16.65,16.67,21000.0
2008-05-30 13:50:00,16.67,16.68,16.66,16.68,34000.0,16.67,16.68,16.66,16.68,34000.0
2008-05-30 14:00:00,16.67,16.68,16.66,16.67,11000.0,16.67,16.68,16.66,16.67,11000.0
2008-05-30 14:10:00,16.67,16.67,16.66,16.66,14000.0,16.67,16.67,16.66,16.66,14000.0
2008-05-30 14:20:00,16.68,16.68,16.67,16.67,10000.0,16.68,16.68,16.67,16.67,10000.0
2008-05-30 14:30:00,16.68,16.68,16.66,16.66,4000.0,16.68,16.68,16.66,16.66,4000.0
2008-05-30 14:40:00,16.68,16.68,16.67,16.67,15000.0,16.68,16.68,16.67,16.67,15000.0
2008-05-30 14:50:00,16.67,16.68,16.67,16.68,33000.0,16.67,16.68,16.67,16.68,33000.0
2008-05-30 15:00:00,16.68,16.69,16.68,16.68,146000.0,16.68,16.69,16.68,16.68,146000.0
2008-05-30 15:10:00,16.68,16.69,16.68,16.69,24000.0,16.68,16.69,16.68,16.69,24000.0
2008-05-30 15:20:00,16.69,16.7,16.68,16.7,36000.0,16.69,16.7,16.68,16.7,36000.0
2008-05-30 15:30:00,16.68,16.72,16.68,16.72,230000.0,16.68,16.72,16.68,16.72,230000.0
2008-05-30 15:40:00,16.72,16.73,16.71,16.71,244000.0,16.72,16.73,16.71,16.71,244000.0
2008-05-30 15:50:00,16.72,16.72,16.71,16.72,119000.0,16.72,16.72,16.71,16.72,119000.0
2008-06-02 09:30:00,16.49,16.55,16.46,16.53,371000.0,16.49,16.55,16.46,16.53,371000.0
2008-06-02 09:40:00,16.53,16.64,16.52,16.6,224000.0,16.53,16.64,16.52,16.6,224000.0
2008-06-02 09:50:00,16.6,16.64,16.59,16.63,127000.0,16.6,16.64,16.59,16.63,127000.0
2008-06-02 10:00:00,16.63,16.63,16.56,16.6,214000.0,16.63,16.63,16.56,16.6,214000.0
2008-06-02 10:10:00,16.58,16.68,16.56,16.68,145000.0,16.58,16.68,16.56,16.68,145000.0
2008-06-02 10:20:00,16.68,16.68,16.61,16.67,332000.0,16.68,16.68,16.61,16.67,332000.0
2008-06-02 10:30:00,16.69,16.74,16.68,16.72,172000.0,16.69,16.74,16.68,16.72,172000.0
2008-06-02 10:40:00,16.72,16.73,16.7,16.71,155000.0,16.72,16.73,16.7,16.71,155000.0
2008-06-02 10:50:00,16.71,16.78,16.7,16.78,188000.0,16.71,16.78,16.7,16.78,188000.0
2008-06-02 11:00:00,16.78,16.81,16.76,16.79,170000.0,16.78,16.81,16.76,16.79,170000.0
2008-06-02 11:10:00,16.78,16.78,16.71,16.72,216000.0,16.78,16.78,16.71,16.72,216000.0
2008-06-02 11:20:00,16.71,16.77,16.71,16.77,68000.0,16.71,16.77,16.71,16.77,68000.0
2008-06-02 11:30:00,16.76,16.77,16.72,16.76,72000.0,16.76,16.77,16.72,16.76,72000.0
2008-06-02 11:40:00,16.77,16.78,16.76,16.76,27000.0,16.77,16.78,16.76,16.76,27000.0
2008-06-02 11:50:00,16.76,16.78,16.73,16.78,86000.0,16.76,16.78,16.73,16.78,86000.0
2008-06-02 12:00:00,16.79,16.8,16.75,16.77,47000.0,16.79,16.8,16.75,16.77,47000.0
2008-06-02 12:10:00,16.77,16.77,16.73,16.74,88000.0,16.77,16.77,16.73,16.74,88000.0
2008-06-02 12:20:00,16.75,16.76,16.74,16.74,23000.0,16.75,16.76,16.74,16.74,23000.0
2008-06-02 12:30:00,16.73,16.79,16.73,16.77,45000.0,16.73,16.79,16.73,16.77,45000.0
2008-06-02 12:40:00,16.77,16.79,16.75,16.78,103000.0,16.77,16.79,16.75,16.78,103000.0
2008-06-02 12:50:00,16.78,16.79,16.74,16.76,69000.0,16.78,16.79,16.74,16.76,69000.0
2008-06-02 13:00:00,16.74,16.76,16.69,16.73,168000.0,16.74,16.76,16.69,16.73,168000.0
2008-06-02 13:10:00,16.74,16.74,16.67,16.68,131000.0,16.74,16.74,16.67,16.68,131000.0
2008-06-02 13:20:00,16.69,16.74,16.69,16.69,217000.0,16.69,16.74,16.69,16.69,217000.0
2008-06-02 13:30:00,16.7,16.7,16.69,16.7,96000.0,16.7,16.7,16.69,16.7,96000.0
2008-06-02 13:40:00,16.7,16.72,16.69,16.71,68000.0,16.7,16.72,16.69,16.71,68000.0
2008-06-02 13:50:00,16.71,16.71,16.68,16.69,167000.0,16.71,16.71,16.68,16.69,167000.0
2008-06-02 14:00:00,16.68,16.69,16.67,16.67,34000.0,16.68,16.69,16.67,16.67,34000.0
2008-06-02 14:10:00,16.67,16.68,16.66,16.68,66000.0,16.67,16.68,16.66,16.68,66000.0
2008-06-02 14:20:00,16.67,16.68,16.67,16.67,134000.0,16.67,16.68,16.67,16.67,134000.0
2008-06-02 14:30:00,16.67,16.69,16.67,16.69,15000.0,16.67,16.69,16.67,16.69,15000.0
2008-06-02 14:40:00,16.68,16.69,16.68,16.68,46000.0,16.68,16.69,16.68,16.68,46000.0
2008-06-02 14:50:00,16.68,16.69,16.68,16.68,6000.0,16.68,16.69,16.68,16.68,6000.0
2008-06-02 15:00:00,16.68,16.7,16.68,16.7,68000.0,16.68,16.7,16.68,16.7,68000.0
2008-06-02 15:10:00,16.69,16.7,16.67,16.68,37000.0,16.69,16.7,16.67,16.68,37000.0
2008-06-02 15:20:00,16.68,16.68,16.67,16.68,40000.0,16.68,16.68,16.67,16.68,40000.0
2008-06-02 15:30:00,16.68,16.69,16.68,16.68,19000.0,16.68,16.69,16.68,16.68,19000.0
2008-06-02 15:40:00,16.68,16.68,16.67,16.68,45000.0,16.68,16.68,16.67,16.68,45000.0
2008-06-02 15:50:00,16.67,16.67,16.66,16.66,89000.0,16.67,16.67,16.66,16.66,89000.0
2008-06-03 09:30:00,16.38,16.42,16.33,16.39,633000.0,16.38,16.42,16.33,16.39,633000.0
2008-06-03 09:40:00,16.41,16.46,16.4,16.46,366000.0,16.41,16.46,16.4,16.46,366000.0
2008-06-03 09:50:00,16.44,16.45,16.41,16.41,222000.0,16.44,16.45,16.41,16.41,222000.0
2008-06-03 10:00:00,16.4,16.46,16.37,16.45,262000.0,16.4,16.46,16.37,16.45,262000.0
2008-06-03 10:10:00,16.45,16.51,16.45,16.5,190000.0,16.45,16.51,16.45,16.5,190000.0
2008-06-03 10:20:00,16.5,16.59,16.5,16.59,229000.0,16.5,16.59,16.5,16.59,229000.0
2008-06-03 10:30:00,16.58,16.6,16.55,16.55,179000.0,16.58,16.6,16.55,16.55,179000.0
2008-06-03 10:40:00,16.55,16.56,16.52,16.54,144000.0,16.55,16.56,16.52,16.54,144000.0
2008-06-03 10:50:00,16.55,16.55,16.51,16.51,79000.0,16.55,16.55,16.51,16.51,79000.0
2008-06-03 11:00:00,16.52,16.56,16.49,16.55,162000.0,16.52,16.56,16.49,16.55,162000.0
2008-06-03 11:10:00,16.54,16.55,16.5,16.5,86000.0,16.54,16.55,16.5,16.5,86000.0
2008-06-03 11:20:00,16.51,16.61,16.51,16.6,104000.0,16.51,16.61,16.51,16.6,104000.0
2008-06-03 11:30:00,16.6,16.65,16.59,16.64,59000.0,16.6,16.65,16.59,16.64,59000.0
2008-06-03 11:40:00,16.64,16.65,16.62,16.64,84000.0,16.64,16.65,16.62,16.64,84000.0
2008-06-03 11:50:00,16.64,16.65,16.6,16.61,76000.0,16.64,16.65,16.6,16.61,76000.0
2008-06-03 12:00:00,16.6,16.63,16.6,16.63,23000.0,16.6,16.63,16.6,16.63,23000.0
2008-06-03 12:10:00,16.62,16.62,16.59,16.6,29000.0,16.62,16.62,16.59,16.6,29000.0
2008-06-03 12:20:00,16.61,16.66,16.61,16.62,67000.0,16.61,16.66,16.61,16.62,67000.0
2008-06-03 12:30:00,16.62,16.63,16.59,16.6,44000.0,16.62,16.63,16.59,16.6,44000.0
2008-06-03 12:40:00,16.59,16.6,16.59,16.59,36000.0,16.59,16.6,16.59,16.59,36000.0
2008-06-03 12:50:00,16.59,16.6,16.59,16.59,23000.0,16.59,16.6,16.59,16.59,23000.0
2008-06-03 13:00:00,16.59,16.64,16.59,16.62,48000.0,16.59,16.64,16.59,16.62,48000.0
2008-06-03 13:10:00,16.63,16.65,16.61,16.61,75000.0,16.63,16.65,16.61,16.61,75000.0
2008-06-03 13:20:00,16.61,16.67,16.61,16.65,113000.0,16.61,16.67,16.61,16.65,113000.0
2008-06-03 13:30:00,16.65,16.67,16.65,16.66,35000.0,16.65,16.67,16.65,16.66,35000.0
2008-06-03 13:40:00,16.66,16.67,16.65,16.65,15000.0,16.66,16.67,16.65,16.65,15000.0
2008-06-03 13:50:00,16.66,16.66,16.64,16.64,30000.0,16.66,16.66,16.64,16.64,30000.0
2008-06-03 14:00:00,16.64,16.71,16.64,16.65,623000.0,16.64,16.71,16.64,16.65,623000.0
2008-06-03 14:10:00,16.65,16.67,16.64,16.66,185000.0,16.65,16.67,16.64,16.66,185000.0
2008-06-03 14:20:00,16.66,16.66,16.64,16.64,54000.0,16.66,16.66,16.64,16.64,54000.0
2008-06-03 14:30:00,16.65,16.66,16.63,16.63,71000.0,16.65,16.66,16.63,16.63,71000.0
2008-06-03 14:40:00,16.63,16.64,16.63,16.64,9000.0,16.63,16.64,16.63,16.64,9000.0
2008-06-03 14:50:00,16.64,16.65,16.63,16.64,26000.0,16.64,16.65,16.63,16.64,26000.0
2008-06-03 15:00:00,16.64,16.66,16.63,16.63,112000.0,16.64,16.66,16.63,16.63,112000.0
2008-06-03 15:10:00,16.63,16.64,16.63,16.64,16000.0,16.63,16.64,16.63,16.64,16000.0
2008-06-03 15:20:00,16.64,16.64,16.63,16.64,10000.0,16.64,16.64,16.63,16.64,10000.0
2008-06-03 15:30:00,16.64,16.64,16.6,16.62,82000.0,16.64,16.64,16.6,16.62,82000.0
2008-06-03 15:40:00,16.62,16.62,16.59,16.6,171000.0,16.62,16.62,16.59,16.6,171000.0
2008-06-03 15:50:00,16.59,16.6,16.59,16.59,103000.0,16.59,16.6,16.59,16.59,103000.0
2008-06-04 09:30:00,16.5,16.52,16.44,16.46,273000.0,16.5,16.52,16.44,16.46,273000.0
2008-06-04 09:40:00,16.47,16.48,16.43,16.47,225000.0,16.47,16.48,16.43,16.47,225000.0
2008-06-04 09:50:00,16.48,16.56,16.47,16.54,158000.0,16.48,16.56,16.47,16.54,158000.0
2008-06-04 10:00:00,16.52,16.54,16.48,16.51,174000.0,16.52,16.54,16.48,16.51,174000.0
2008-06-04 10:10:00,16.51,16.54,16.5,16.52,190000.0,16.51,16.54,16.5,16.52,190000.0
2008-06-04 10:20:00,16.51,16.53,16.48,16.5,135000.0,16.51,16.53,16.48,16.5,135000.0
2008-06-04 10:30:00,16.49,16.57,16.45,16.52,494000.0,16.49,16.57,16.45,16.52,494000.0
2008-06-04 10:40:00,16.52,16.55,16.48,16.53,154000.0,16.52,16.55,16.48,16.53,154000.0
2008-06-04 10:50:00,16.54,16.55,16.49,16.49,121000.0,16.54,16.55,16.49,16.49,121000.0
2008-06-04 11:00:00,16.5,16.52,16.49,16.5,105000.0,16.5,16.52,16.49,16.5,105000.0
2008-06-04 11:10:00,16.5,16.52,16.47,16.5,102000.0,16.5,16.52,16.47,16.5,102000.0
2008-06-04 11:20:00,16.49,16.53,16.49,16.52,100000.0,16.49,16.53,16.49,16.52,100000.0
2008-06-04 11:30:00,16.52,16.52,16.48,16.5,50000.0,16.52,16.52,16.48,16.5,50000.0
2008-06-04 11:40:00,16.5,16.55,16.5,16.53,64000.0,16.5,16.55,16.5,16.53,64000.0
2008-06-04 11:50:00,16.54,16.59,16.53,16.59,179000.0,16.54,16.59,16.53,16.59,179000.0
2008-06-04 12:00:00,16.59,16.63,16.59,16.62,163000.0,16.59,16.63,16.59,16.62,163000.0
2008-06-04 12:10:00,16.62,16.63,16.6,16.61,112000.0,16.62,16.63,16.6,16.61,112000.0
2008-06-04 12:20:00,16.59,16.61,16.58,16.61,21000.0,16.59,16.61,16.58,16.61,21000.0
2008-06-04 12:30:00,16.6,16.62,16.58,16.6,78000.0,16.6,16.62,16.58,16.6,78000.0
2008-06-04 12:40:00,16.59,16.6,16.56,16.59,94000.0,16.59,16.6,16.56,16.59,94000.0
2008-06-04 12:50:00,16.59,16.63,16.58,16.62,57000.0,16.59,16.63,16.58,16.62,57000.0
2008-06-04 13:00:00,16.63,16.65,16.63,16.65,27000.0,16.63,16.65,16.63,16.65,27000.0
2008-06-04 13:10:00,16.64,16.7,16.64,16.7,95000.0,16.64,16.7,16.64,16.7,95000.0
2008-06-04 13:20:00,16.7,16.76,16.7,16.7,135000.0,16.7,16.76,16.7,16.7,135000.0
2008-06-04 13:30:00,16.7,16.72,16.7,16.7,25000.0,16.7,16.72,16.7,16.7,25000.0
2008-06-04 13:40:00,16.7,16.73,16.7,16.71,46000.0,16.7,16.73,16.7,16.71,46000.0
2008-06-04 13:50:00,16.72,16.74,16.72,16.73,34000.0,16.72,16.74,16.72,16.73,34000.0
2008-06-04 14:00:00,16.73,16.76,16.73,16.73,103000.0,16.73,16.76,16.73,16.73,103000.0
2008-06-04 14:10:00,16.74,16.75,16.73,16.73,33000.0,16.74,16.75,16.73,16.73,33000.0
2008-06-04 14:20:00,16.72,16.73,16.7,16.7,39000.0,16.72,16.73,16.7,16.7,39000.0
2008-06-04 14:30:00,16.71,16.71,16.7,16.7,15000.0,16.71,16.71,16.7,16.7,15000.0
2008-06-04 14:40:00,16.7,16.71,16.69,16.69,45000.0,16.7,16.71,16.69,16.69,45000.0
2008-06-04 14:50:00,16.69,16.71,16.69,16.7,13000.0,16.69,16.71,16.69,16.7,13000.0
2008-06-04 15:00:00,16.7,16.7,16.68,16.68,28000.0,16.7,16.7,16.68,16.68,28000.0
2008-06-04 15:10:00,16.68,16.69,16.67,16.67,55000.0,16.68,16.69,16.67,16.67,55000.0
2008-06-04 15:20:00,16.67,16.67,16.66,16.66,58000.0,16.67,16.67,16.66,16.66,58000.0
2008-06-04 15:30:00,16.66,16.67,16.64,16.65,80000.0,16.66,16.67,16.64,16.65,80000.0
2008-06-04 15:40:00,16.65,16.66,16.64,16.64,25000.0,16.65,16.66,16.64,16.64,25000.0
2008-06-04 15:50:00,16.65,16.65,16.64,16.64,57000.0,16.65,16.65,16.64,16.64,57000.0
2008-06-05 09:30:00,16.72,16.75,16.68,16.7,377000.0,16.72,16.75,16.68,16.7,377000.0
2008-06-05 09:40:00,16.71,16.91,16.71,16.87,507000.0,16.71,16.91,16.71,16.87,507000.0
2008-06-05 09:50:00,16.87,17.0,16.87,16.97,255000.0,16.87,17.0,16.87,16.97,255000.0
2008-06-05 10:00:00,16.97,17.02,16.92,16.93,331000.0,16.97,17.02,16.92,16.93,331000.0
2008-06-05 10:10:00,16.94,16.98,16.91,16.95,263000.0,16.94,16.98,16.91,16.95,263000.0
2008-06-05 10:20:00,16.95,16.95,16.86,16.88,314000.0,16.95,16.95,16.86,16.88,314000.0
2008-06-05 10:30:00,16.89,16.9,16.85,16.9,142000.0,16.89,16.9,16.85,16.9,142000.0
2008-06-05 10:40:00,16.9,16.94,16.78,16.79,400000.0,16.9,16.94,16.78,16.79,400000.0
2008-06-05 10:50:00,16.79,16.82,16.77,16.8,137000.0,16.79,16.82,16.77,16.8,137000.0
2008-06-05 11:00:00,16.81,16.81,16.76,16.77,78000.0,16.81,16.81,16.76,16.77,78000.0
2008-06-05 11:10:00,16.76,16.79,16.74,16.76,106000.0,16.76,16.79,16.74,16.76,106000.0
2008-06-05 11:20:00,16.77,16.8,16.75,16.76,96000.0,16.77,16.8,16.75,16.76,96000.0
2008-06-05 11:30:00,16.76,16.8,16.76,16.79,87000.0,16.76,16.8,16.76,16.79,87000.0
2008-06-05 11:40:00,16.79,16.84,16.79,16.83,180000.0,16.79,16.84,16.79,16.83,180000.0
2008-06-05 11:50:00,16.83,16.86,16.82,16.86,80000.0,16.83,16.86,16.82,16.86,80000.0
2008-06-05 12:00:00,16.85,16.88,16.85,16.87,69000.0,16.85,16.88,16.85,16.87,69000.0
2008-06-05 12:10:00,16.87,16.9,16.85,16.87,85000.0,16.87,16.9,16.85,16.87,85000.0
2008-06-05 12:20:00,16.87,16.96,16.87,16.95,164000.0,16.87,16.96,16.87,16.95,164000.0
2008-06-05 12:30:00,16.96,16.97,16.91,16.91,132000.0,16.96,16.97,16.91,16.91,132000.0
2008-06-05 12:40:00,16.91,16.91,16.88,16.88,49000.0,16.91,16.91,16.88,16.88,49000.0
2008-06-05 12:50:00,16.89,16.96,16.89,16.92,51000.0,16.89,16.96,16.89,16.92,51000.0
2008-06-05 13:00:00,16.92,16.93,16.88,16.9,104000.0,16.92,16.93,16.88,16.9,104000.0
2008-06-05 13:10:00,16.91,16.97,16.91,16.97,72000.0,16.91,16.97,16.91,16.97,72000.0
2008-06-05 13:20:00,16.98,16.99,16.91,16.93,268000.0,16.98,16.99,16.91,16.93,268000.0
2008-06-05 13:30:00,16.93,16.93,16.92,16.92,96000.0,16.93,16.93,16.92,16.92,96000.0
2008-06-05 13:40:00,16.93,16.93,16.92,16.93,42000.0,16.93,16.93,16.92,16.93,42000.0
2008-06-05 13:50:00,16.93,16.94,16.92,16.93,71000.0,16.93,16.94,16.92,16.93,71000.0
2008-06-05 14:00:00,16.93,16.98,16.93,16.95,91000.0,16.93,16.98,16.93,16.95,91000.0
2008-06-05 14:10:00,16.95,16.95,16.92,16.92,102000.0,16.95,16.95,16.92,16.92,102000.0
2008-06-05 14:20:00,16.92,16.98,16.92,16.97,162000.0,16.92,16.98,16.92,16.97,162000.0
2008-06-05 14:30:00,16.96,16.98,16.94,16.97,164000.0,16.96,16.98,16.94,16.97,164000.0
2008-06-05 14:40:00,16.97,17.0,16.97,16.99,129000.0,16.97,17.0,16.97,16.99,129000.0
2008-06-05 14:50:00,16.99,16.99,16.97,16.98,25000.0,16.99,16.99,16.97,16.98,25000.0
2008-06-05 15:00:00,16.98,16.98,16.97,16.97,118000.0,16.98,16.98,16.97,16.97,118000.0
2008-06-05 15:10:00,16.97,16.97,16.96,16.96,35000.0,16.97,16.97,16.96,16.96,35000.0
2008-06-05 15:20:00,16.96,16.98,16.96,16.97,118000.0,16.96,16.98,16.96,16.97,118000.0
2008-06-05 15:30:00,16.97,17.0,16.96,16.99,256000.0,16.97,17.0,16.96,16.99,256000.0
2008-06-05 15:40:00,16.99,17.01,16.99,17.01,184000.0,16.99,17.01,16.99,17.01,184000.0
2008-06-05 15:50:00,17.01,17.01,17.0,17.01,309000.0,17.01,17.01,17.0,17.01,309000.0
2008-06-06 09:30:00,17.15,17.21,17.1,17.12,665000.0,17.15,17.21,17.1,17.12,665000.0
2008-06-06 09:40:00,17.12,17.18,17.12,17.14,470000.0,17.12,17.18,17.12,17.14,470000.0
2008-06-06 09:50:00,17.14,17.14,17.05,17.11,328000.0,17.14,17.14,17.05,17.11,328000.0
2008-06-06 10:00:00,17.1,17.11,17.07,17.09,115000.0,17.1,17.11,17.07,17.09,115000.0
2008-06-06 10:10:00,17.09,17.13,17.06,17.11,243000.0,17.09,17.13,17.06,17.11,243000.0
2008-06-06 10:20:00,17.11,17.24,17.1,17.19,471000.0,17.11,17.24,17.1,17.19,471000.0
2008-06-06 10:30:00,17.2,17.23,17.16,17.23,259000.0,17.2,17.23,17.16,17.23,259000.0
2008-06-06 10:40:00,17.22,17.32,17.2,17.28,369000.0,17.22,17.32,17.2,17.28,369000.0
2008-06-06 10:50:00,17.28,17.33,17.26,17.28,380000.0,17.28,17.33,17.26,17.28,380000.0
2008-06-06 11:00:00,17.28,17.33,17.25,17.32,236000.0,17.28,17.33,17.25,17.32,236000.0
2008-06-06 11:10:00,17.32,17.34,17.3,17.33,343000.0,17.32,17.34,17.3,17.33,343000.0
2008-06-06 11:20:00,17.33,17.34,17.27,17.27,218000.0,17.33,17.34,17.27,17.27,218000.0
2008-06-06 11:30:00,17.27,17.28,17.25,17.26,225000.0,17.27,17.28,17.25,17.26,225000.0
2008-06-06 11:40:00,17.27,17.28,17.24,17.27,194000.0,17.27,17.28,17.24,17.27,194000.0
2008-06-06 11:50:00,17.28,17.28,17.23,17.25,234000.0,17.28,17.28,17.23,17.25,234000.0
2008-06-06 12:00:00,17.25,17.27,17.22,17.24,128000.0,17.25,17.27,17.22,17.24,128000.0
2008-06-06 12:10:00,17.22,17.22,17.15,17.19,259000.0,17.22,17.22,17.15,17.19,259000.0
2008-06-06 12:20:00,17.19,17.2,17.17,17.17,55000.0,17.19,17.2,17.17,17.17,55000.0
2008-06-06 12:30:00,17.18,17.25,17.18,17.24,236000.0,17.18,17.25,17.18,17.24,236000.0
2008-06-06 12:40:00,17.24,17.25,17.22,17.22,77000.0,17.24,17.25,17.22,17.22,77000.0
2008-06-06 12:50:00,17.22,17.26,17.19,17.25,228000.0,17.22,17.26,17.19,17.25,228000.0
2008-06-06 13:00:00,17.24,17.29,17.24,17.29,101000.0,17.24,17.29,17.24,17.29,101000.0
2008-06-06 13:10:00,17.29,17.33,17.24,17.33,359000.0,17.29,17.33,17.24,17.33,359000.0
2008-06-06 13:20:00,17.33,17.33,17.24,17.28,385000.0,17.33,17.33,17.24,17.28,385000.0
2008-06-06 13:30:00,17.29,17.29,17.22,17.23,164000.0,17.29,17.29,17.22,17.23,164000.0
2008-06-06 13:40:00,17.25,17.25,17.21,17.22,229000.0,17.25,17.25,17.21,17.22,229000.0
2008-06-06 13:50:00,17.22,17.25,17.22,17.24,252000.0,17.22,17.25,17.22,17.24,252000.0
2008-06-06 14:00:00,17.25,17.28,17.24,17.28,264000.0,17.25,17.28,17.24,17.28,264000.0
2008-06-06 14:10:00,17.28,17.32,17.27,17.32,170000.0,17.28,17.32,17.27,17.32,170000.0
2008-06-06 14:20:00,17.32,17.37,17.32,17.37,283000.0,17.32,17.37,17.32,17.37,283000.0
2008-06-06 14:30:00,17.36,17.37,17.31,17.31,114000.0,17.36,17.37,17.31,17.31,114000.0
2008-06-06 14:40:00,17.32,17.33,17.29,17.32,230000.0,17.32,17.33,17.29,17.32,230000.0
2008-06-06 14:50:00,17.34,17.38,17.32,17.38,316000.0,17.34,17.38,17.32,17.38,316000.0
2008-06-06 15:00:00,17.37,17.39,17.35,17.37,374000.0,17.37,17.39,17.35,17.37,374000.0
2008-06-06 15:10:00,17.37,17.38,17.35,17.37,236000.0,17.37,17.38,17.35,17.37,236000.0
2008-06-06 15:20:00,17.37,17.4,17.37,17.39,318000.0,17.37,17.4,17.37,17.39,318000.0
2008-06-06 15:30:00,17.39,17.4,17.35,17.36,379000.0,17.39,17.4,17.35,17.36,379000.0
2008-06-06 15:40:00,17.36,17.4,17.35,17.38,395000.0,17.36,17.4,17.35,17.38,395000.0
2008-06-06 15:50:00,17.38,17.41,17.37,17.4,452000.0,17.38,17.41,17.37,17.4,452000.0
2008-06-09 09:30:00,17.15,17.17,17.1,17.14,563000.0,17.15,17.17,17.1,17.14,563000.0
2008-06-09 09:40:00,17.13,17.17,17.07,17.17,421000.0,17.13,17.17,17.07,17.17,421000.0
2008-06-09 09:50:00,17.17,17.18,17.14,17.16,295000.0,17.17,17.18,17.14,17.16,295000.0
2008-06-09 10:00:00,17.16,17.16,17.11,17.12,261000.0,17.16,17.16,17.11,17.12,261000.0
2008-06-09 10:10:00,17.13,17.14,17.09,17.14,170000.0,17.13,17.14,17.09,17.14,170000.0
2008-06-09 10:20:00,17.14,17.2,17.13,17.19,156000.0,17.14,17.2,17.13,17.19,156000.0
2008-06-09 10:30:00,17.2,17.22,17.18,17.21,130000.0,17.2,17.22,17.18,17.21,130000.0
2008-06-09 10:40:00,17.21,17.29,17.21,17.25,250000.0,17.21,17.29,17.21,17.25,250000.0
2008-06-09 10:50:00,17.24,17.26,17.18,17.2,196000.0,17.24,17.26,17.18,17.2,196000.0
2008-06-09 11:00:00,17.19,17.2,17.16,17.16,84000.0,17.19,17.2,17.16,17.16,84000.0
2008-06-09 11:10:00,17.16,17.16,17.08,17.14,126000.0,17.16,17.16,17.08,17.14,126000.0
2008-06-09 11:20:00,17.15,17.17,17.13,17.17,43000.0,17.15,17.17,17.13,17.17,43000.0
2008-06-09 11:30:00,17.17,17.17,17.13,17.16,111000.0,17.17,17.17,17.13,17.16,111000.0
2008-06-09 11:40:00,17.18,17.24,17.17,17.23,63000.0,17.18,17.24,17.17,17.23,63000.0
2008-06-09 11:50:00,17.23,17.25,17.19,17.19,172000.0,17.23,17.25,17.19,17.19,172000.0
2008-06-09 12:00:00,17.21,17.21,17.16,17.17,103000.0,17.21,17.21,17.16,17.17,103000.0
2008-06-09 12:10:00,17.16,17.21,17.16,17.19,135000.0,17.16,17.21,17.16,17.19,135000.0
2008-06-09 12:20:00,17.19,17.2,17.16,17.18,70000.0,17.19,17.2,17.16,17.18,70000.0
2008-06-09 12:30:00,17.19,17.23,17.15,17.15,164000.0,17.19,17.23,17.15,17.15,164000.0
2008-06-09 12:40:00,17.15,17.17,17.14,17.17,56000.0,17.15,17.17,17.14,17.17,56000.0
2008-06-09 12:50:00,17.18,17.18,17.09,17.11,139000.0,17.18,17.18,17.09,17.11,139000.0
2008-06-09 13:00:00,17.11,17.11,17.03,17.04,235000.0,17.11,17.11,17.03,17.04,235000.0
2008-06-09 13:10:00,17.06,17.09,16.98,17.02,370000.0,17.06,17.09,16.98,17.02,370000.0
2008-06-09 13:20:00,17.03,17.05,17.0,17.04,257000.0,17.03,17.05,17.0,17.04,257000.0
2008-06-09 13:30:00,17.05,17.09,17.05,17.07,98000.0,17.05,17.09,17.05,17.07,98000.0
2008-06-09 13:40:00,17.06,17.07,17.05,17.05,41000.0,17.06,17.07,17.05,17.05,41000.0
2008-06-09 13:50:00,17.05,17.06,17.03,17.04,71000.0,17.05,17.06,17.03,17.04,71000.0
2008-06-09 14:00:00,17.04,17.06,17.04,17.06,32000.0,17.04,17.06,17.04,17.06,32000.0
2008-06-09 14:10:00,17.05,17.07,17.04,17.04,94000.0,17.05,17.07,17.04,17.04,94000.0
2008-06-09 14:20:00,17.03,17.03,16.95,16.96,408000.0,17.03,17.03,16.95,16.96,408000.0
2008-06-09 14:30:00,16.96,16.97,16.93,16.94,97000.0,16.96,16.97,16.93,16.94,97000.0
2008-06-09 14:40:00,16.93,16.98,16.93,16.98,61000.0,16.93,16.98,16.93,16.98,61000.0
2008-06-09 14:50:00,16.98,16.98,16.97,16.98,70000.0,16.98,16.98,16.97,16.98,70000.0
2008-06-09 15:00:00,16.98,17.0,16.97,16.98,104000.0,16.98,17.0,16.97,16.98,104000.0
2008-06-09 15:10:00,16.98,16.99,16.95,16.95,140000.0,16.98,16.99,16.95,16.95,140000.0
2008-06-09 15:20:00,16.96,16.96,16.95,16.96,62000.0,16.96,16.96,16.95,16.96,62000.0
2008-06-09 15:30:00,16.96,16.97,16.96,16.97,19000.0,16.96,16.97,16.96,16.97,19000.0
2008-06-09 15:40:00,16.97,16.99,16.96,16.99,67000.0,16.97,16.99,16.96,16.99,67000.0
2008-06-09 15:50:00,16.99,16.99,16.96,16.97,101000.0,16.99,16.99,16.96,16.97,101000.0
2008-06-10 09:30:00,16.71,16.75,16.68,16.72,563000.0,16.71,16.75,16.68,16.72,563000.0
2008-06-10 09:40:00,16.72,16.78,16.7,16.78,318000.0,16.72,16.78,16.7,16.78,318000.0
2008-06-10 09:50:00,16.77,16.78,16.7,16.74,183000.0,16.77,16.78,16.7,16.74,183000.0
2008-06-10 10:00:00,16.74,16.79,16.74,16.77,142000.0,16.74,16.79,16.74,16.77,142000.0
2008-06-10 10:10:00,16.78,16.79,16.75,16.77,208000.0,16.78,16.79,16.75,16.77,208000.0
2008-06-10 10:20:00,16.77,16.8,16.76,16.77,138000.0,16.77,16.8,16.76,16.77,138000.0
2008-06-10 10:30:00,16.78,16.78,16.76,16.76,101000.0,16.78,16.78,16.76,16.76,101000.0
2008-06-10 10:40:00,16.76,16.76,16.71,16.71,170000.0,16.76,16.76,16.71,16.71,170000.0
2008-06-10 10:50:00,16.72,16.74,16.58,16.59,322000.0,16.72,16.74,16.58,16.59,322000.0
2008-06-10 11:00:00,16.59,16.6,16.54,16.56,277000.0,16.59,16.6,16.54,16.56,277000.0
2008-06-10 11:10:00,16.56,16.58,16.48,16.5,272000.0,16.56,16.58,16.48,16.5,272000.0
2008-06-10 11:20:00,16.5,16.53,16.46,16.51,355000.0,16.5,16.53,16.46,16.51,355000.0
2008-06-10 11:30:00,16.5,16.56,16.5,16.52,140000.0,16.5,16.56,16.5,16.52,140000.0
2008-06-10 11:40:00,16.52,16.54,16.48,16.49,204000.0,16.52,16.54,16.48,16.49,204000.0
2008-06-10 11:50:00,16.48,16.48,16.41,16.42,277000.0,16.48,16.48,16.41,16.42,277000.0
2008-06-10 12:00:00,16.41,16.5,16.41,16.47,258000.0,16.41,16.5,16.41,16.47,258000.0
2008-06-10 12:10:00,16.47,16.47,16.35,16.4,875000.0,16.47,16.47,16.35,16.4,875000.0
2008-06-10 12:20:00,16.41,16.46,16.4,16.43,207000.0,16.41,16.46,16.4,16.43,207000.0
2008-06-10 12:30:00,16.43,16.45,16.42,16.43,254000.0,16.43,16.45,16.42,16.43,254000.0
2008-06-10 12:40:00,16.45,16.46,16.42,16.46,218000.0,16.45,16.46,16.42,16.46,218000.0
2008-06-10 12:50:00,16.46,16.51,16.44,16.49,298000.0,16.46,16.51,16.44,16.49,298000.0
2008-06-10 13:00:00,16.5,16.51,16.48,16.48,150000.0,16.5,16.51,16.48,16.48,150000.0
2008-06-10 13:10:00,16.47,16.47,16.42,16.44,258000.0,16.47,16.47,16.42,16.44,258000.0
2008-06-10 13:20:00,16.43,16.46,16.42,16.43,249000.0,16.43,16.46,16.42,16.43,249000.0
2008-06-10 13:30:00,16.43,16.46,16.43,16.45,69000.0,16.43,16.46,16.43,16.45,69000.0
2008-06-10 13:40:00,16.45,16.51,16.45,16.47,67000.0,16.45,16.51,16.45,16.47,67000.0
2008-06-10 13:50:00,16.47,16.47,16.44,16.47,62000.0,16.47,16.47,16.44,16.47,62000.0
2008-06-10 14:00:00,16.47,16.48,16.45,16.45,174000.0,16.47,16.48,16.45,16.45,174000.0
2008-06-10 14:10:00,16.46,16.46,16.44,16.45,30000.0,16.46,16.46,16.44,16.45,30000.0
2008-06-10 14:20:00,16.45,16.45,16.44,16.44,108000.0,16.45,16.45,16.44,16.44,108000.0
2008-06-10 14:30:00,16.44,16.45,16.42,16.43,80000.0,16.44,16.45,16.42,16.43,80000.0
2008-06-10 14:40:00,16.43,16.44,16.43,16.43,115000.0,16.43,16.44,16.43,16.43,115000.0
2008-06-10 14:50:00,16.43,16.44,16.43,16.44,62000.0,16.43,16.44,16.43,16.44,62000.0
2008-06-10 15:00:00,16.44,16.44,16.42,16.42,59000.0,16.44,16.44,16.42,16.42,59000.0
2008-06-10 15:10:00,16.43,16.43,16.43,16.43,38000.0,16.43,16.43,16.43,16.43,38000.0
2008-06-10 15:20:00,16.43,16.43,16.41,16.41,55000.0,16.43,16.43,16.41,16.41,55000.0
2008-06-10 15:30:00,16.42,16.43,16.42,16.42,88000.0,16.42,16.43,16.42,16.42,88000.0
2008-06-10 15:40:00,16.42,16.43,16.42,16.42,102000.0,16.42,16.43,16.42,16.42,102000.0
2008-06-10 15:50:00,16.43,16.44,16.41,16.43,224000.0,16.43,16.44,16.41,16.43,224000.0
2008-06-11 09:30:00,16.62,16.63,16.57,16.6,294000.0,16.62,16.63,16.57,16.6,294000.0
2008-06-11 09:40:00,16.6,16.71,16.6,16.67,376000.0,16.6,16.71,16.6,16.67,376000.0
2008-06-11 09:50:00,16.66,16.73,16.65,16.71,416000.0,16.66,16.73,16.65,16.71,416000.0
2008-06-11 10:00:00,16.72,16.73,16.62,16.63,237000.0,16.72,16.73,16.62,16.63,237000.0
2008-06-11 10:10:00,16.62,16.73,16.62,16.71,320000.0,16.62,16.73,16.62,16.71,320000.0
2008-06-11 10:20:00,16.72,16.73,16.66,16.67,145000.0,16.72,16.73,16.66,16.67,145000.0
2008-06-11 10:30:00,16.67,16.75,16.65,16.71,521000.0,16.67,16.75,16.65,16.71,521000.0
2008-06-11 10:40:00,16.72,16.76,16.66,16.67,276000.0,16.72,16.76,16.66,16.67,276000.0
2008-06-11 10:50:00,16.68,16.7,16.6,16.62,331000.0,16.68,16.7,16.6,16.62,331000.0
2008-06-11 11:00:00,16.63,16.68,16.6,16.68,166000.0,16.63,16.68,16.6,16.68,166000.0
2008-06-11 11:10:00,16.67,16.67,16.63,16.65,188000.0,16.67,16.67,16.63,16.65,188000.0
2008-06-11 11:20:00,16.65,16.69,16.65,16.69,157000.0,16.65,16.69,16.65,16.69,157000.0
2008-06-11 11:30:00,16.69,16.74,16.67,16.7,207000.0,16.69,16.74,16.67,16.7,207000.0
2008-06-11 11:40:00,16.71,16.75,16.68,16.72,190000.0,16.71,16.75,16.68,16.72,190000.0
2008-06-11 11:50:00,16.72,16.74,16.69,16.71,149000.0,16.72,16.74,16.69,16.71,149000.0
2008-06-11 12:00:00,16.72,16.73,16.68,16.68,112000.0,16.72,16.73,16.68,16.68,112000.0
2008-06-11 12:10:00,16.69,16.7,16.63,16.65,136000.0,16.69,16.7,16.63,16.65,136000.0
2008-06-11 12:20:00,16.65,16.68,16.65,16.68,43000.0,16.65,16.68,16.65,16.68,43000.0
2008-06-11 12:30:00,16.68,16.72,16.66,16.71,80000.0,16.68,16.72,16.66,16.71,80000.0
2008-06-11 12:40:00,16.72,16.73,16.71,16.72,49000.0,16.72,16.73,16.71,16.72,49000.0
2008-06-11 12:50:00,16.7,16.7,16.64,16.65,57000.0,16.7,16.7,16.64,16.65,57000.0
2008-06-11 13:00:00,16.66,16.7,16.64,16.7,113000.0,16.66,16.7,16.64,16.7,113000.0
2008-06-11 13:10:00,16.69,16.7,16.67,16.7,57000.0,16.69,16.7,16.67,16.7,57000.0
2008-06-11 13:20:00,16.69,16.69,16.67,16.68,39000.0,16.69,16.69,16.67,16.68,39000.0
2008-06-11 13:30:00,16.69,16.72,16.69,16.72,53000.0,16.69,16.72,16.69,16.72,53000.0
2008-06-11 13:40:00,16.73,16.73,16.69,16.7,204000.0,16.73,16.73,16.69,16.7,204000.0
2008-06-11 13:50:00,16.7,16.74,16.7,16.72,107000.0,16.7,16.74,16.7,16.72,107000.0
2008-06-11 14:00:00,16.72,16.73,16.7,16.7,70000.0,16.72,16.73,16.7,16.7,70000.0
2008-06-11 14:10:00,16.7,16.71,16.69,16.7,66000.0,16.7,16.71,16.69,16.7,66000.0
2008-06-11 14:20:00,16.7,16.7,16.68,16.68,38000.0,16.7,16.7,16.68,16.68,38000.0
2008-06-11 14:30:00,16.69,16.71,16.69,16.71,22000.0,16.69,16.71,16.69,16.71,22000.0
2008-06-11 14:40:00,16.71,16.72,16.7,16.71,61000.0,16.71,16.72,16.7,16.71,61000.0
2008-06-11 14:50:00,16.71,16.71,16.7,16.71,45000.0,16.71,16.71,16.7,16.71,45000.0
2008-06-11 15:00:00,16.7,16.71,16.7,16.71,21000.0,16.7,16.71,16.7,16.71,21000.0
2008-06-11 15:10:00,16.72,16.72,16.71,16.72,30000.0,16.72,16.72,16.71,16.72,30000.0
2008-06-11 15:20:00,16.72,16.74,16.71,16.74,55000.0,16.72,16.74,16.71,16.74,55000.0
2008-06-11 15:30:00,16.74,16.75,16.73,16.75,84000.0,16.74,16.75,16.73,16.75,84000.0
2008-06-11 15:40:00,16.75,16.75,16.74,16.75,46000.0,16.75,16.75,16.74,16.75,46000.0
2008-06-11 15:50:00,16.75,16.75,16.73,16.74,73000.0,16.75,16.75,16.73,16.74,73000.0
2008-06-12 09:30:00,16.29,16.29,16.21,16.23,639000.0,16.29,16.29,16.21,16.23,639000.0
2008-06-12 09:40:00,16.23,16.24,16.2,16.24,265000.0,16.23,16.24,16.2,16.24,265000.0
2008-06-12 09:50:00,16.24,16.27,16.23,16.25,223000.0,16.24,16.27,16.23,16.25,223000.0
2008-06-12 10:00:00,16.25,16.25,16.17,16.19,284000.0,16.25,16.25,16.17,16.19,284000.0
2008-06-12 10:10:00,16.2,16.25,16.2,16.25,366000.0,16.2,16.25,16.2,16.25,366000.0
2008-06-12 10:20:00,16.25,16.28,16.24,16.26,186000.0,16.25,16.28,16.24,16.26,186000.0
2008-06-12 10:30:00,16.26,16.26,16.22,16.23,220000.0,16.26,16.26,16.22,16.23,220000.0
2008-06-12 10:40:00,16.24,16.24,16.19,16.2,519000.0,16.24,16.24,16.19,16.2,519000.0
2008-06-12 10:50:00,16.2,16.21,16.18,16.2,74000.0,16.2,16.21,16.18,16.2,74000.0
2008-06-12 11:00:00,16.2,16.2,16.14,16.17,227000.0,16.2,16.2,16.14,16.17,227000.0
2008-06-12 11:10:00,16.17,16.2,16.17,16.18,131000.0,16.17,16.2,16.17,16.18,131000.0
2008-06-12 11:20:00,16.18,16.18,16.16,16.18,85000.0,16.18,16.18,16.16,16.18,85000.0
2008-06-12 11:30:00,16.18,16.22,16.17,16.22,167000.0,16.18,16.22,16.17,16.22,167000.0
2008-06-12 11:40:00,16.21,16.22,16.19,16.21,107000.0,16.21,16.22,16.19,16.21,107000.0
2008-06-12 11:50:00,16.21,16.24,16.2,16.24,69000.0,16.21,16.24,16.2,16.24,69000.0
2008-06-12 12:00:00,16.25,16.25,16.22,16.24,76000.0,16.25,16.25,16.22,16.24,76000.0
2008-06-12 12:10:00,16.24,16.25,16.23,16.25,85000.0,16.24,16.25,16.23,16.25,85000.0
2008-06-12 12:20:00,16.24,16.27,16.24,16.25,74000.0,16.24,16.27,16.24,16.25,74000.0
2008-06-12 12:30:00,16.26,16.32,16.25,16.32,89000.0,16.26,16.32,16.25,16.32,89000.0
2008-06-12 12:40:00,16.33,16.35,16.29,16.29,129000.0,16.33,16.35,16.29,16.29,129000.0
2008-06-12 12:50:00,16.29,16.33,16.28,16.32,223000.0,16.29,16.33,16.28,16.32,223000.0
2008-06-12 13:00:00,16.32,16.33,16.3,16.32,198000.0,16.32,16.33,16.3,16.32,198000.0
2008-06-12 13:10:00,16.32,16.33,16.29,16.3,247000.0,16.32,16.33,16.29,16.3,247000.0
2008-06-12 13:20:00,16.29,16.33,16.29,16.33,238000.0,16.29,16.33,16.29,16.33,238000.0
2008-06-12 13:30:00,16.32,16.36,16.32,16.36,106000.0,16.32,16.36,16.32,16.36,106000.0
2008-06-12 13:40:00,16.36,16.39,16.36,16.39,181000.0,16.36,16.39,16.36,16.39,181000.0
2008-06-12 13:50:00,16.39,16.41,16.38,16.39,114000.0,16.39,16.41,16.38,16.39,114000.0
2008-06-12 14:00:00,16.39,16.42,16.38,16.41,163000.0,16.39,16.42,16.38,16.41,163000.0
2008-06-12 14:10:00,16.4,16.41,16.36,16.37,130000.0,16.4,16.41,16.36,16.37,130000.0
2008-06-12 14:20:00,16.38,16.4,16.35,16.4,66000.0,16.38,16.4,16.35,16.4,66000.0
2008-06-12 14:30:00,16.4,16.4,16.39,16.39,83000.0,16.4,16.4,16.39,16.39,83000.0
2008-06-12 14:40:00,16.39,16.39,16.38,16.39,45000.0,16.39,16.39,16.38,16.39,45000.0
2008-06-12 14:50:00,16.39,16.39,16.38,16.39,30000.0,16.39,16.39,16.38,16.39,30000.0
2008-06-12 15:00:00,16.39,16.39,16.38,16.38,87000.0,16.39,16.39,16.38,16.38,87000.0
2008-06-12 15:10:00,16.38,16.39,16.38,16.38,65000.0,16.38,16.39,16.38,16.38,65000.0
2008-06-12 15:20:00,16.38,16.39,16.37,16.38,58000.0,16.38,16.39,16.37,16.38,58000.0
2008-06-12 15:30:00,16.38,16.38,16.35,16.36,107000.0,16.38,16.38,16.35,16.36,107000.0
2008-06-12 15:40:00,16.36,16.36,16.34,16.34,45000.0,16.36,16.36,16.34,16.34,45000.0
2008-06-12 15:50:00,16.34,16.35,16.33,16.34,114000.0,16.34,16.35,16.33,16.34,114000.0
2008-06-13 09:30:00,16.33,16.44,16.3,16.4,370000.0,16.33,16.44,16.3,16.4,370000.0
2008-06-13 09:40:00,16.4,16.41,16.36,16.37,317000.0,16.4,16.41,16.36,16.37,317000.0
2008-06-13 09:50:00,16.37,16.42,16.35,16.35,315000.0,16.37,16.42,16.35,16.35,315000.0
2008-06-13 10:00:00,16.34,16.37,16.33,16.34,200000.0,16.34,16.37,16.33,16.34,200000.0
2008-06-13 10:10:00,16.35,16.35,16.26,16.3,489000.0,16.35,16.35,16.26,16.3,489000.0
2008-06-13 10:20:00,16.29,16.3,16.28,16.29,358000.0,16.29,16.3,16.28,16.29,358000.0
2008-06-13 10:30:00,16.28,16.3,16.27,16.29,262000.0,16.28,16.3,16.27,16.29,262000.0
2008-06-13 10:40:00,16.31,16.32,16.29,16.31,69000.0,16.31,16.32,16.29,16.31,69000.0
2008-06-13 10:50:00,16.3,16.32,16.3,16.31,53000.0,16.3,16.32,16.3,16.31,53000.0
2008-06-13 11:00:00,16.3,16.31,16.27,16.31,241000.0,16.3,16.31,16.27,16.31,241000.0
2008-06-13 11:10:00,16.32,16.36,16.3,16.36,185000.0,16.32,16.36,16.3,16.36,185000.0
2008-06-13 11:20:00,16.36,16.39,16.35,16.36,159000.0,16.36,16.39,16.35,16.36,159000.0
2008-06-13 11:30:00,16.37,16.4,16.37,16.39,194000.0,16.37,16.4,16.37,16.39,194000.0
2008-06-13 11:40:00,16.39,16.39,16.34,16.38,273000.0,16.39,16.39,16.34,16.38,273000.0
2008-06-13 11:50:00,16.38,16.38,16.35,16.37,178000.0,16.38,16.38,16.35,16.37,178000.0
2008-06-13 12:00:00,16.37,16.39,16.35,16.37,143000.0,16.37,16.39,16.35,16.37,143000.0
2008-06-13 12:10:00,16.37,16.39,16.35,16.35,103000.0,16.37,16.39,16.35,16.35,103000.0
2008-06-13 12:20:00,16.35,16.38,16.34,16.34,79000.0,16.35,16.38,16.34,16.34,79000.0
2008-06-13 12:30:00,16.34,16.34,16.29,16.33,118000.0,16.34,16.34,16.29,16.33,118000.0
2008-06-13 12:40:00,16.34,16.36,16.32,16.32,370000.0,16.34,16.36,16.32,16.32,370000.0
2008-06-13 12:50:00,16.34,16.36,16.33,16.35,133000.0,16.34,16.36,16.33,16.35,133000.0
2008-06-13 13:00:00,16.34,16.35,16.32,16.35,18000.0,16.34,16.35,16.32,16.35,18000.0
2008-06-13 13:10:00,16.35,16.36,16.34,16.34,67000.0,16.35,16.36,16.34,16.34,67000.0
2008-06-13 13:20:00,16.35,16.43,16.35,16.39,150000.0,16.35,16.43,16.35,16.39,150000.0
2008-06-13 13:30:00,16.39,16.4,16.36,16.38,86000.0,16.39,16.4,16.36,16.38,86000.0
2008-06-13 13:40:00,16.38,16.4,16.36,16.37,87000.0,16.38,16.4,16.36,16.37,87000.0
2008-06-13 13:50:00,16.37,16.38,16.36,16.37,118000.0,16.37,16.38,16.36,16.37,118000.0
2008-06-13 14:00:00,16.37,16.4,16.36,16.36,97000.0,16.37,16.4,16.36,16.36,97000.0
2008-06-13 14:10:00,16.36,16.36,16.35,16.36,122000.0,16.36,16.36,16.35,16.36,122000.0
2008-06-13 14:20:00,16.36,16.36,16.34,16.34,44000.0,16.36,16.36,16.34,16.34,44000.0
2008-06-13 14:30:00,16.34,16.36,16.34,16.36,102000.0,16.34,16.36,16.34,16.36,102000.0
2008-06-13 14:40:00,16.36,16.37,16.36,16.37,42000.0,16.36,16.37,16.36,16.37,42000.0
2008-06-13 14:50:00,16.37,16.37,16.35,16.36,64000.0,16.37,16.37,16.35,16.36,64000.0
2008-06-13 15:00:00,16.36,16.38,16.36,16.37,60000.0,16.36,16.38,16.36,16.37,60000.0
2008-06-13 15:10:00,16.37,16.37,16.36,16.37,78000.0,16.37,16.37,16.36,16.37,78000.0
2008-06-13 15:20:00,16.37,16.37,16.34,16.35,68000.0,16.37,16.37,16.34,16.35,68000.0
2008-06-13 15:30:00,16.35,16.37,16.35,16.35,92000.0,16.35,16.37,16.35,16.35,92000.0
2008-06-13 15:40:00,16.35,16.35,16.32,16.33,188000.0,16.35,16.35,16.32,16.33,188000.0
2008-06-13 15:50:00,16.32,16.33,16.3,16.3,261000.0,16.32,16.33,16.3,16.3,261000.0
2008-06-16 09:30:00,17.21,17.25,17.13,17.15,1438000.0,17.21,17.25,17.13,17.15,1438000.0
2008-06-16 09:40:00,17.15,17.18,17.11,17.13,555000.0,17.15,17.18,17.11,17.13,555000.0
2008-06-16 09:50:00,17.13,17.16,17.09,17.09,404000.0,17.13,17.16,17.09,17.09,404000.0
2008-06-16 10:00:00,17.09,17.09,17.04,17.05,508000.0,17.09,17.09,17.04,17.05,508000.0
2008-06-16 10:10:00,17.05,17.06,17.02,17.04,449000.0,17.05,17.06,17.02,17.04,449000.0
2008-06-16 10:20:00,17.04,17.08,17.04,17.06,293000.0,17.04,17.08,17.04,17.06,293000.0
2008-06-16 10:30:00,17.06,17.06,17.03,17.03,231000.0,17.06,17.06,17.03,17.03,231000.0
2008-06-16 10:40:00,17.03,17.07,17.03,17.04,97000.0,17.03,17.07,17.03,17.04,97000.0
2008-06-16 10:50:00,17.04,17.05,17.03,17.03,124000.0,17.04,17.05,17.03,17.03,124000.0
2008-06-16 11:00:00,17.04,17.04,16.97,17.02,258000.0,17.04,17.04,16.97,17.02,258000.0
2008-06-16 11:10:00,17.03,17.08,17.02,17.07,75000.0,17.03,17.08,17.02,17.07,75000.0
2008-06-16 11:20:00,17.07,17.12,17.07,17.07,136000.0,17.07,17.12,17.07,17.07,136000.0
2008-06-16 11:30:00,17.07,17.11,17.06,17.06,99000.0,17.07,17.11,17.06,17.06,99000.0
2008-06-16 11:40:00,17.07,17.07,17.05,17.07,48000.0,17.07,17.07,17.05,17.07,48000.0
2008-06-16 11:50:00,17.07,17.09,17.06,17.07,23000.0,17.07,17.09,17.06,17.07,23000.0
2008-06-16 12:00:00,17.1,17.1,17.07,17.08,43000.0,17.1,17.1,17.07,17.08,43000.0
2008-06-16 12:10:00,17.08,17.11,17.08,17.09,28000.0,17.08,17.11,17.08,17.09,28000.0
2008-06-16 12:20:00,17.08,17.09,17.06,17.07,31000.0,17.08,17.09,17.06,17.07,31000.0
2008-06-16 12:30:00,17.06,17.07,17.04,17.07,73000.0,17.06,17.07,17.04,17.07,73000.0
2008-06-16 12:40:00,17.07,17.08,17.06,17.07,61000.0,17.07,17.08,17.06,17.07,61000.0
2008-06-16 12:50:00,17.08,17.08,17.05,17.06,91000.0,17.08,17.08,17.05,17.06,91000.0
2008-06-16 13:00:00,17.05,17.07,17.02,17.07,86000.0,17.05,17.07,17.02,17.07,86000.0
2008-06-16 13:10:00,17.07,17.08,17.03,17.04,96000.0,17.07,17.08,17.03,17.04,96000.0
2008-06-16 13:20:00,17.04,17.04,17.01,17.03,100000.0,17.04,17.04,17.01,17.03,100000.0
2008-06-16 13:30:00,17.02,17.03,16.95,16.96,620000.0,17.02,17.03,16.95,16.96,620000.0
2008-06-16 13:40:00,16.96,16.99,16.95,16.98,107000.0,16.96,16.99,16.95,16.98,107000.0
2008-06-16 13:50:00,16.98,16.98,16.95,16.95,87000.0,16.98,16.98,16.95,16.95,87000.0
2008-06-16 14:00:00,16.95,17.01,16.95,17.0,125000.0,16.95,17.01,16.95,17.0,125000.0
2008-06-16 14:10:00,16.99,17.01,16.99,17.0,24000.0,16.99,17.01,16.99,17.0,24000.0
2008-06-16 14:20:00,16.99,17.0,16.99,16.99,51000.0,16.99,17.0,16.99,16.99,51000.0
2008-06-16 14:30:00,16.99,17.0,16.99,17.0,33000.0,16.99,17.0,16.99,17.0,33000.0
2008-06-16 14:40:00,16.98,17.0,16.98,16.98,45000.0,16.98,17.0,16.98,16.98,45000.0
2008-06-16 14:50:00,16.98,16.98,16.98,16.98,34000.0,16.98,16.98,16.98,16.98,34000.0
2008-06-16 15:00:00,16.99,16.99,16.98,16.99,41000.0,16.99,16.99,16.98,16.99,41000.0
2008-06-16 15:10:00,16.98,16.98,16.98,16.98,16000.0,16.98,16.98,16.98,16.98,16000.0
2008-06-16 15:20:00,16.98,16.99,16.98,16.99,48000.0,16.98,16.99,16.98,16.99,48000.0
2008-06-16 15:30:00,16.98,16.99,16.97,16.98,63000.0,16.98,16.99,16.97,16.98,63000.0
2008-06-16 15:40:00,16.97,16.98,16.97,16.98,29000.0,16.97,16.98,16.97,16.98,29000.0
2008-06-16 15:50:00,16.97,16.97,16.95,16.95,169000.0,16.97,16.97,16.95,16.95,169000.0
2008-06-17 09:30:00,16.74,16.86,16.73,16.86,493000.0,16.74,16.86,16.73,16.86,493000.0
2008-06-17 09:40:00,16.86,16.88,16.8,16.83,218000.0,16.86,16.88,16.8,16.83,218000.0
2008-06-17 09:50:00,16.83,16.83,16.8,16.82,147000.0,16.83,16.83,16.8,16.82,147000.0
2008-06-17 10:00:00,16.83,16.87,16.8,16.87,65000.0,16.83,16.87,16.8,16.87,65000.0
2008-06-17 10:10:00,16.87,16.87,16.82,16.83,79000.0,16.87,16.87,16.82,16.83,79000.0
2008-06-17 10:20:00,16.83,16.83,16.79,16.82,106000.0,16.83,16.83,16.79,16.82,106000.0
2008-06-17 10:30:00,16.82,16.85,16.82,16.82,81000.0,16.82,16.85,16.82,16.82,81000.0
2008-06-17 10:40:00,16.83,16.89,16.83,16.87,184000.0,16.83,16.89,16.83,16.87,184000.0
2008-06-17 10:50:00,16.88,16.93,16.87,16.87,219000.0,16.88,16.93,16.87,16.87,219000.0
2008-06-17 11:00:00,16.87,16.9,16.86,16.89,168000.0,16.87,16.9,16.86,16.89,168000.0
2008-06-17 11:10:00,16.88,16.89,16.86,16.88,78000.0,16.88,16.89,16.86,16.88,78000.0
2008-06-17 11:20:00,16.89,17.02,16.89,16.97,223000.0,16.89,17.02,16.89,16.97,223000.0
2008-06-17 11:30:00,16.97,16.99,16.95,16.99,101000.0,16.97,16.99,16.95,16.99,101000.0
2008-06-17 11:40:00,16.97,16.97,16.93,16.96,83000.0,16.97,16.97,16.93,16.96,83000.0
2008-06-17 11:50:00,16.95,16.99,16.94,16.99,81000.0,16.95,16.99,16.94,16.99,81000.0
2008-06-17 12:00:00,16.99,17.04,16.99,17.01,199000.0,16.99,17.04,16.99,17.01,199000.0
2008-06-17 12:10:00,17.02,17.02,16.97,16.98,74000.0,17.02,17.02,16.97,16.98,74000.0
2008-06-17 12:20:00,16.98,16.99,16.96,16.97,94000.0,16.98,16.99,16.96,16.97,94000.0
2008-06-17 12:30:00,16.97,16.99,16.96,16.98,35000.0,16.97,16.99,16.96,16.98,35000.0
2008-06-17 12:40:00,16.98,16.98,16.92,16.92,106000.0,16.98,16.98,16.92,16.92,106000.0
2008-06-17 12:50:00,16.92,16.93,16.89,16.92,121000.0,16.92,16.93,16.89,16.92,121000.0
2008-06-17 13:00:00,16.93,16.95,16.91,16.91,72000.0,16.93,16.95,16.91,16.91,72000.0
2008-06-17 13:10:00,16.9,16.92,16.87,16.92,99000.0,16.9,16.92,16.87,16.92,99000.0
2008-06-17 13:20:00,16.92,16.94,16.88,16.89,77000.0,16.92,16.94,16.88,16.89,77000.0
2008-06-17 13:30:00,16.9,16.9,16.89,16.89,8000.0,16.9,16.9,16.89,16.89,8000.0
2008-06-17 13:40:00,16.91,16.92,16.9,16.91,28000.0,16.91,16.92,16.9,16.91,28000.0
2008-06-17 13:50:00,16.9,16.9,16.89,16.9,50000.0,16.9,16.9,16.89,16.9,50000.0
2008-06-17 14:00:00,16.9,16.9,16.89,16.9,22000.0,16.9,16.9,16.89,16.9,22000.0
2008-06-17 14:10:00,16.9,16.9,16.89,16.89,26000.0,16.9,16.9,16.89,16.89,26000.0
2008-06-17 14:20:00,16.89,16.9,16.88,16.9,11000.0,16.89,16.9,16.88,16.9,11000.0
2008-06-17 14:30:00,16.9,16.9,16.89,16.9,21000.0,16.9,16.9,16.89,16.9,21000.0
2008-06-17 14:40:00,16.9,16.9,16.89,16.9,20000.0,16.9,16.9,16.89,16.9,20000.0
2008-06-17 14:50:00,16.9,16.9,16.89,16.9,8000.0,16.9,16.9,16.89,16.9,8000.0
2008-06-17 15:00:00,16.9,16.9,16.9,16.9,17000.0,16.9,16.9,16.9,16.9,17000.0
2008-06-17 15:10:00,16.9,16.9,16.89,16.89,12000.0,16.9,16.9,16.89,16.89,12000.0
2008-06-17 15:20:00,16.89,16.89,16.89,16.89,12000.0,16.89,16.89,16.89,16.89,12000.0
2008-06-17 15:30:00,16.89,16.91,16.89,16.91,25000.0,16.89,16.91,16.89,16.91,25000.0
2008-06-17 15:40:00,16.91,16.91,16.9,16.91,32000.0,16.91,16.91,16.9,16.91,32000.0
2008-06-17 15:50:00,16.91,16.92,16.9,16.9,103000.0,16.91,16.92,16.9,16.9,103000.0
2008-06-18 09:30:00,17.17,17.2,17.15,17.17,595000.0,17.17,17.2,17.15,17.17,595000.0
2008-06-18 09:40:00,17.18,17.2,17.15,17.17,137000.0,17.18,17.2,17.15,17.17,137000.0
2008-06-18 09:50:00,17.18,17.23,17.18,17.22,347000.0,17.18,17.23,17.18,17.22,347000.0
2008-06-18 10:00:00,17.22,17.23,17.18,17.21,108000.0,17.22,17.23,17.18,17.21,108000.0
2008-06-18 10:10:00,17.21,17.24,17.19,17.2,254000.0,17.21,17.24,17.19,17.2,254000.0
2008-06-18 10:20:00,17.2,17.22,17.17,17.22,131000.0,17.2,17.22,17.17,17.22,131000.0
2008-06-18 10:30:00,17.22,17.26,17.16,17.22,460000.0,17.22,17.26,17.16,17.22,460000.0
2008-06-18 10:40:00,17.21,17.23,17.17,17.18,190000.0,17.21,17.23,17.17,17.18,190000.0
2008-06-18 10:50:00,17.18,17.26,17.17,17.24,250000.0,17.18,17.26,17.17,17.24,250000.0
2008-06-18 11:00:00,17.27,17.27,17.22,17.22,172000.0,17.27,17.27,17.22,17.22,172000.0
2008-06-18 11:10:00,17.23,17.23,17.12,17.12,94000.0,17.23,17.23,17.12,17.12,94000.0
2008-06-18 11:20:00,17.15,17.15,17.08,17.13,323000.0,17.15,17.15,17.08,17.13,323000.0
2008-06-18 11:30:00,17.13,17.13,17.02,17.06,275000.0,17.13,17.13,17.02,17.06,275000.0
2008-06-18 11:40:00,17.06,17.06,17.0,17.03,109000.0,17.06,17.06,17.0,17.03,109000.0
2008-06-18 11:50:00,17.04,17.06,17.02,17.06,191000.0,17.04,17.06,17.02,17.06,191000.0
2008-06-18 12:00:00,17.06,17.07,17.04,17.05,34000.0,17.06,17.07,17.04,17.05,34000.0
2008-06-18 12:10:00,17.06,17.07,17.04,17.07,32000.0,17.06,17.07,17.04,17.07,32000.0
2008-06-18 12:20:00,17.07,17.08,17.07,17.08,46000.0,17.07,17.08,17.07,17.08,46000.0
2008-06-18 12:30:00,17.08,17.08,17.08,17.08,15000.0,17.08,17.08,17.08,17.08,15000.0
2008-06-18 12:40:00,17.08,17.1,17.08,17.1,39000.0,17.08,17.1,17.08,17.1,39000.0
2008-06-18 12:50:00,17.1,17.15,17.09,17.14,65000.0,17.1,17.15,17.09,17.14,65000.0
2008-06-18 13:00:00,17.15,17.19,17.15,17.17,175000.0,17.15,17.19,17.15,17.17,175000.0
2008-06-18 13:10:00,17.19,17.2,17.15,17.16,103000.0,17.19,17.2,17.15,17.16,103000.0
2008-06-18 13:20:00,17.16,17.16,17.14,17.15,69000.0,17.16,17.16,17.14,17.15,69000.0
2008-06-18 13:30:00,17.16,17.18,17.16,17.18,29000.0,17.16,17.18,17.16,17.18,29000.0
2008-06-18 13:40:00,17.19,17.19,17.17,17.18,7000.0,17.19,17.19,17.17,17.18,7000.0
2008-06-18 13:50:00,17.18,17.18,17.18,17.18,10000.0,17.18,17.18,17.18,17.18,10000.0
2008-06-18 14:00:00,17.19,17.22,17.19,17.21,104000.0,17.19,17.22,17.19,17.21,104000.0
2008-06-18 14:10:00,17.22,17.23,17.21,17.23,151000.0,17.22,17.23,17.21,17.23,151000.0
2008-06-18 14:20:00,17.23,17.24,17.2,17.2,66000.0,17.23,17.24,17.2,17.2,66000.0
2008-06-18 14:30:00,17.21,17.22,17.2,17.2,41000.0,17.21,17.22,17.2,17.2,41000.0
2008-06-18 14:40:00,17.19,17.2,17.19,17.2,4000.0,17.19,17.2,17.19,17.2,4000.0
2008-06-18 14:50:00,17.2,17.21,17.2,17.21,27000.0,17.2,17.21,17.2,17.21,27000.0
2008-06-18 15:00:00,17.21,17.21,17.18,17.18,76000.0,17.21,17.21,17.18,17.18,76000.0
2008-06-18 15:10:00,17.18,17.19,17.18,17.18,78000.0,17.18,17.19,17.18,17.18,78000.0
2008-06-18 15:20:00,17.18,17.2,17.18,17.19,28000.0,17.18,17.2,17.18,17.19,28000.0
2008-06-18 15:30:00,17.2,17.2,17.19,17.19,17000.0,17.2,17.2,17.19,17.19,17000.0
2008-06-18 15:40:00,17.19,17.19,17.18,17.18,21000.0,17.19,17.19,17.18,17.18,21000.0
2008-06-18 15:50:00,17.18,17.19,17.18,17.19,69000.0,17.18,17.19,17.18,17.19,69000.0
2008-06-19 09:30:00,17.43,17.47,17.35,17.38,570000.0,17.43,17.47,17.35,17.38,570000.0
2008-06-19 09:40:00,17.36,17.43,17.36,17.4,321000.0,17.36,17.43,17.36,17.4,321000.0
2008-06-19 09:50:00,17.37,17.38,17.33,17.35,183000.0,17.37,17.38,17.33,17.35,183000.0
2008-06-19 10:00:00,17.36,17.37,17.29,17.31,153000.0,17.36,17.37,17.29,17.31,153000.0
2008-06-19 10:10:00,17.31,17.37,17.3,17.36,183000.0,17.31,17.37,17.3,17.36,183000.0
2008-06-19 10:20:00,17.36,17.4,17.36,17.4,101000.0,17.36,17.4,17.36,17.4,101000.0
2008-06-19 10:30:00,17.39,17.4,17.34,17.36,135000.0,17.39,17.4,17.34,17.36,135000.0
2008-06-19 10:40:00,17.36,17.36,17.29,17.32,76000.0,17.36,17.36,17.29,17.32,76000.0
2008-06-19 10:50:00,17.32,17.37,17.31,17.35,119000.0,17.32,17.37,17.31,17.35,119000.0
2008-06-19 11:00:00,17.35,17.35,17.31,17.32,80000.0,17.35,17.35,17.31,17.32,80000.0
2008-06-19 11:10:00,17.31,17.32,17.29,17.3,47000.0,17.31,17.32,17.29,17.3,47000.0
2008-06-19 11:20:00,17.29,17.29,17.23,17.25,131000.0,17.29,17.29,17.23,17.25,131000.0
2008-06-19 11:30:00,17.25,17.26,17.19,17.19,244000.0,17.25,17.26,17.19,17.19,244000.0
2008-06-19 11:40:00,17.22,17.27,17.21,17.27,62000.0,17.22,17.27,17.21,17.27,62000.0
2008-06-19 11:50:00,17.25,17.27,17.21,17.27,60000.0,17.25,17.27,17.21,17.27,60000.0
2008-06-19 12:00:00,17.27,17.31,17.24,17.24,128000.0,17.27,17.31,17.24,17.24,128000.0
2008-06-19 12:10:00,17.24,17.24,17.21,17.22,97000.0,17.24,17.24,17.21,17.22,97000.0
2008-06-19 12:20:00,17.23,17.25,17.2,17.2,41000.0,17.23,17.25,17.2,17.2,41000.0
2008-06-19 12:30:00,17.21,17.28,17.21,17.28,64000.0,17.21,17.28,17.21,17.28,64000.0
2008-06-19 12:40:00,17.27,17.29,17.25,17.28,80000.0,17.27,17.29,17.25,17.28,80000.0
2008-06-19 12:50:00,17.29,17.29,17.25,17.27,27000.0,17.29,17.29,17.25,17.27,27000.0
2008-06-19 13:00:00,17.25,17.28,17.25,17.27,29000.0,17.25,17.28,17.25,17.27,29000.0
2008-06-19 13:10:00,17.26,17.28,17.25,17.25,49000.0,17.26,17.28,17.25,17.25,49000.0
2008-06-19 13:20:00,17.25,17.27,17.25,17.25,45000.0,17.25,17.27,17.25,17.25,45000.0
2008-06-19 13:30:00,17.25,17.26,17.25,17.25,16000.0,17.25,17.26,17.25,17.25,16000.0
2008-06-19 13:40:00,17.26,17.26,17.25,17.26,37000.0,17.26,17.26,17.25,17.26,37000.0
2008-06-19 13:50:00,17.27,17.29,17.27,17.29,76000.0,17.27,17.29,17.27,17.29,76000.0
2008-06-19 14:00:00,17.3,17.3,17.28,17.29,46000.0,17.3,17.3,17.28,17.29,46000.0
2008-06-19 14:10:00,17.29,17.31,17.29,17.3,45000.0,17.29,17.31,17.29,17.3,45000.0
2008-06-19 14:20:00,17.29,17.29,17.23,17.23,38000.0,17.29,17.29,17.23,17.23,38000.0
2008-06-19 14:30:00,17.23,17.27,17.22,17.26,32000.0,17.23,17.27,17.22,17.26,32000.0
2008-06-19 14:40:00,17.25,17.25,17.23,17.23,48000.0,17.25,17.25,17.23,17.23,48000.0
2008-06-19 14:50:00,17.23,17.23,17.22,17.22,93000.0,17.23,17.23,17.22,17.22,93000.0
2008-06-19 15:00:00,17.22,17.22,17.19,17.2,107000.0,17.22,17.22,17.19,17.2,107000.0
2008-06-19 15:10:00,17.19,17.22,17.18,17.22,27000.0,17.19,17.22,17.18,17.22,27000.0
2008-06-19 15:20:00,17.22,17.22,17.19,17.2,36000.0,17.22,17.22,17.19,17.2,36000.0
2008-06-19 15:30:00,17.2,17.21,17.19,17.19,34000.0,17.2,17.21,17.19,17.19,34000.0
2008-06-19 15:40:00,17.18,17.19,17.17,17.17,98000.0,17.18,17.19,17.17,17.17,98000.0
2008-06-19 15:50:00,17.17,17.17,17.13,17.15,102000.0,17.17,17.17,17.13,17.15,102000.0
2008-06-20 09:30:00,17.25,17.3,17.24,17.3,263000.0,17.25,17.3,17.24,17.3,263000.0
2008-06-20 09:40:00,17.29,17.31,17.26,17.28,204000.0,17.29,17.31,17.26,17.28,204000.0
2008-06-20 09:50:00,17.29,17.34,17.28,17.29,148000.0,17.29,17.34,17.28,17.29,148000.0
2008-06-20 10:00:00,17.31,17.36,17.28,17.29,211000.0,17.31,17.36,17.28,17.29,211000.0
2008-06-20 10:10:00,17.28,17.31,17.26,17.28,158000.0,17.28,17.31,17.26,17.28,158000.0
2008-06-20 10:20:00,17.28,17.29,17.22,17.26,85000.0,17.28,17.29,17.22,17.26,85000.0
2008-06-20 10:30:00,17.29,17.31,17.27,17.29,41000.0,17.29,17.31,17.27,17.29,41000.0
2008-06-20 10:40:00,17.3,17.32,17.27,17.28,83000.0,17.3,17.32,17.27,17.28,83000.0
2008-06-20 10:50:00,17.27,17.28,17.24,17.26,72000.0,17.27,17.28,17.24,17.26,72000.0
2008-06-20 11:00:00,17.26,17.31,17.26,17.29,58000.0,17.26,17.31,17.26,17.29,58000.0
2008-06-20 11:10:00,17.3,17.3,17.27,17.27,23000.0,17.3,17.3,17.27,17.27,23000.0
2008-06-20 11:20:00,17.28,17.29,17.27,17.27,99000.0,17.28,17.29,17.27,17.27,99000.0
2008-06-20 11:30:00,17.26,17.28,17.25,17.26,56000.0,17.26,17.28,17.25,17.26,56000.0
2008-06-20 11:40:00,17.26,17.29,17.25,17.29,58000.0,17.26,17.29,17.25,17.29,58000.0
2008-06-20 11:50:00,17.29,17.29,17.27,17.27,37000.0,17.29,17.29,17.27,17.27,37000.0
2008-06-20 12:00:00,17.26,17.26,17.24,17.24,48000.0,17.26,17.26,17.24,17.24,48000.0
2008-06-20 12:10:00,17.25,17.26,17.25,17.26,11000.0,17.25,17.26,17.25,17.26,11000.0
2008-06-20 12:20:00,17.26,17.27,17.24,17.24,26000.0,17.26,17.27,17.24,17.24,26000.0
2008-06-20 12:30:00,17.25,17.26,17.24,17.26,102000.0,17.25,17.26,17.24,17.26,102000.0
2008-06-20 12:40:00,17.26,17.26,17.24,17.25,18000.0,17.26,17.26,17.24,17.25,18000.0
2008-06-20 12:50:00,17.25,17.26,17.24,17.25,24000.0,17.25,17.26,17.24,17.25,24000.0
2008-06-20 13:00:00,17.25,17.25,17.21,17.22,16000.0,17.25,17.25,17.21,17.22,16000.0
2008-06-20 13:10:00,17.22,17.23,17.22,17.22,58000.0,17.22,17.23,17.22,17.22,58000.0
2008-06-20 13:20:00,17.22,17.22,17.2,17.22,31000.0,17.22,17.22,17.2,17.22,31000.0
2008-06-20 13:30:00,17.23,17.23,17.21,17.21,16000.0,17.23,17.23,17.21,17.21,16000.0
2008-06-20 13:40:00,17.22,17.22,17.21,17.21,19000.0,17.22,17.22,17.21,17.21,19000.0
2008-06-20 13:50:00,17.21,17.22,17.2,17.21,49000.0,17.21,17.22,17.2,17.21,49000.0
2008-06-20 14:00:00,17.21,17.21,17.19,17.21,23000.0,17.21,17.21,17.19,17.21,23000.0
2008-06-20 14:10:00,17.21,17.21,17.21,17.21,34000.0,17.21,17.21,17.21,17.21,34000.0
2008-06-20 14:20:00,17.21,17.21,17.2,17.21,44000.0,17.21,17.21,17.2,17.21,44000.0
2008-06-20 14:30:00,17.2,17.22,17.2,17.21,29000.0,17.2,17.22,17.2,17.21,29000.0
2008-06-20 14:40:00,17.21,17.22,17.2,17.2,17000.0,17.21,17.22,17.2,17.2,17000.0
2008-06-20 14:50:00,17.21,17.21,17.2,17.2,12000.0,17.21,17.21,17.2,17.2,12000.0
2008-06-20 15:00:00,17.21,17.21,17.21,17.21,53000.0,17.21,17.21,17.21,17.21,53000.0
2008-06-20 15:10:00,17.22,17.22,17.21,17.21,25000.0,17.22,17.22,17.21,17.21,25000.0
2008-06-20 15:20:00,17.22,17.22,17.19,17.19,36000.0,17.22,17.22,17.19,17.19,36000.0
2008-06-20 15:30:00,17.19,17.21,17.19,17.21,23000.0,17.19,17.21,17.19,17.21,23000.0
2008-06-20 15:40:00,17.21,17.22,17.21,17.21,61000.0,17.21,17.22,17.21,17.21,61000.0
2008-06-20 15:50:00,17.21,17.22,17.2,17.2,65000.0,17.21,17.22,17.2,17.2,65000.0
2008-06-23 09:30:00,16.5,16.6,16.47,16.59,1134000.0,16.5,16.6,16.47,16.59,1134000.0
2008-06-23 09:40:00,16.59,16.64,16.57,16.63,364000.0,16.59,16.64,16.57,16.63,364000.0
2008-06-23 09:50:00,16.63,16.63,16.55,16.57,388000.0,16.63,16.63,16.55,16.57,388000.0
2008-06-23 10:00:00,16.58,16.61,16.57,16.6,210000.0,16.58,16.61,16.57,16.6,210000.0
2008-06-23 10:10:00,16.6,16.61,16.53,16.53,317000.0,16.6,16.61,16.53,16.53,317000.0
2008-06-23 10:20:00,16.54,16.59,16.53,16.58,219000.0,16.54,16.59,16.53,16.58,219000.0
2008-06-23 10:30:00,16.57,16.58,16.52,16.52,180000.0,16.57,16.58,16.52,16.52,180000.0
2008-06-23 10:40:00,16.52,16.58,16.52,16.56,181000.0,16.52,16.58,16.52,16.56,181000.0
2008-06-23 10:50:00,16.56,16.57,16.52,16.52,215000.0,16.56,16.57,16.52,16.52,215000.0
2008-06-23 11:00:00,16.52,16.53,16.45,16.46,405000.0,16.52,16.53,16.45,16.46,405000.0
2008-06-23 11:10:00,16.46,16.53,16.45,16.53,206000.0,16.46,16.53,16.45,16.53,206000.0
2008-06-23 11:20:00,16.54,16.54,16.49,16.52,166000.0,16.54,16.54,16.49,16.52,166000.0
2008-06-23 11:30:00,16.52,16.55,16.51,16.53,114000.0,16.52,16.55,16.51,16.53,114000.0
2008-06-23 11:40:00,16.54,16.59,16.54,16.58,228000.0,16.54,16.59,16.54,16.58,228000.0
2008-06-23 11:50:00,16.59,16.63,16.58,16.63,2336000.0,16.59,16.63,16.58,16.63,2336000.0
2008-06-23 12:00:00,16.64,16.68,16.64,16.66,294000.0,16.64,16.68,16.64,16.66,294000.0
2008-06-23 12:10:00,16.66,16.66,16.6,16.61,135000.0,16.66,16.66,16.6,16.61,135000.0
2008-06-23 12:20:00,16.61,16.65,16.61,16.64,99000.0,16.61,16.65,16.61,16.64,99000.0
2008-06-23 12:30:00,16.65,16.66,16.64,16.65,107000.0,16.65,16.66,16.64,16.65,107000.0
2008-06-23 12:40:00,16.66,16.66,16.65,16.65,73000.0,16.66,16.66,16.65,16.65,73000.0
2008-06-23 12:50:00,16.65,16.66,16.63,16.65,118000.0,16.65,16.66,16.63,16.65,118000.0
2008-06-23 13:00:00,16.65,16.65,16.63,16.63,75000.0,16.65,16.65,16.63,16.63,75000.0
2008-06-23 13:10:00,16.63,16.66,16.62,16.63,68000.0,16.63,16.66,16.62,16.63,68000.0
2008-06-23 13:20:00,16.62,16.65,16.62,16.63,217000.0,16.62,16.65,16.62,16.63,217000.0
2008-06-23 13:30:00,16.63,16.63,16.61,16.61,67000.0,16.63,16.63,16.61,16.61,67000.0
2008-06-23 13:40:00,16.61,16.62,16.58,16.58,129000.0,16.61,16.62,16.58,16.58,129000.0
2008-06-23 13:50:00,16.58,16.61,16.58,16.61,96000.0,16.58,16.61,16.58,16.61,96000.0
2008-06-23 14:00:00,16.61,16.63,16.61,16.62,76000.0,16.61,16.63,16.61,16.62,76000.0
2008-06-23 14:10:00,16.61,16.62,16.59,16.59,63000.0,16.61,16.62,16.59,16.59,63000.0
2008-06-23 14:20:00,16.59,16.6,16.58,16.58,80000.0,16.59,16.6,16.58,16.58,80000.0
2008-06-23 14:30:00,16.58,16.59,16.58,16.58,66000.0,16.58,16.59,16.58,16.58,66000.0
2008-06-23 14:40:00,16.58,16.61,16.57,16.61,97000.0,16.58,16.61,16.57,16.61,97000.0
2008-06-23 14:50:00,16.61,16.62,16.61,16.61,45000.0,16.61,16.62,16.61,16.61,45000.0
2008-06-23 15:00:00,16.61,16.61,16.6,16.61,83000.0,16.61,16.61,16.6,16.61,83000.0
2008-06-23 15:10:00,16.6,16.61,16.6,16.6,113000.0,16.6,16.61,16.6,16.6,113000.0
2008-06-23 15:20:00,16.6,16.62,16.6,16.61,144000.0,16.6,16.62,16.6,16.61,144000.0
2008-06-23 15:30:00,16.61,16.62,16.61,16.61,92000.0,16.61,16.62,16.61,16.61,92000.0
2008-06-23 15:40:00,16.61,16.62,16.61,16.61,149000.0,16.61,16.62,16.61,16.61,149000.0
2008-06-23 15:50:00,16.61,16.63,16.61,16.63,209000.0,16.61,16.63,16.61,16.63,209000.0
2008-06-24 09:30:00,16.58,16.65,16.57,16.64,165000.0,16.58,16.65,16.57,16.64,165000.0
2008-06-24 09:40:00,16.63,16.64,16.6,16.63,183000.0,16.63,16.64,16.6,16.63,183000.0
2008-06-24 09:50:00,16.65,16.67,16.63,16.66,158000.0,16.65,16.67,16.63,16.66,158000.0
2008-06-24 10:00:00,16.68,16.71,16.66,16.68,216000.0,16.68,16.71,16.66,16.68,216000.0
2008-06-24 10:10:00,16.66,16.71,16.66,16.67,104000.0,16.66,16.71,16.66,16.67,104000.0
2008-06-24 10:20:00,16.69,16.74,16.68,16.71,178000.0,16.69,16.74,16.68,16.71,178000.0
2008-06-24 10:30:00,16.71,16.74,16.67,16.67,84000.0,16.71,16.74,16.67,16.67,84000.0
2008-06-24 10:40:00,16.68,16.71,16.68,16.69,92000.0,16.68,16.71,16.68,16.69,92000.0
2008-06-24 10:50:00,16.69,16.71,16.64,16.66,102000.0,16.69,16.71,16.64,16.66,102000.0
2008-06-24 11:00:00,16.66,16.7,16.66,16.7,86000.0,16.66,16.7,16.66,16.7,86000.0
2008-06-24 11:10:00,16.7,16.71,16.67,16.69,87000.0,16.7,16.71,16.67,16.69,87000.0
2008-06-24 11:20:00,16.7,16.72,16.7,16.7,103000.0,16.7,16.72,16.7,16.7,103000.0
2008-06-24 11:30:00,16.7,16.71,16.66,16.66,82000.0,16.7,16.71,16.66,16.66,82000.0
2008-06-24 11:40:00,16.67,16.67,16.62,16.63,681000.0,16.67,16.67,16.62,16.63,681000.0
2008-06-24 11:50:00,16.63,16.64,16.6,16.64,124000.0,16.63,16.64,16.6,16.64,124000.0
2008-06-24 12:00:00,16.64,16.66,16.62,16.63,44000.0,16.64,16.66,16.62,16.63,44000.0
2008-06-24 12:10:00,16.62,16.62,16.58,16.6,89000.0,16.62,16.62,16.58,16.6,89000.0
2008-06-24 12:20:00,16.6,16.61,16.6,16.6,18000.0,16.6,16.61,16.6,16.6,18000.0
2008-06-24 12:30:00,16.59,16.6,16.58,16.58,68000.0,16.59,16.6,16.58,16.58,68000.0
2008-06-24 12:40:00,16.59,16.6,16.58,16.59,20000.0,16.59,16.6,16.58,16.59,20000.0
2008-06-24 12:50:00,16.58,16.59,16.57,16.58,74000.0,16.58,16.59,16.57,16.58,74000.0
2008-06-24 13:00:00,16.58,16.59,16.52,16.52,149000.0,16.58,16.59,16.52,16.52,149000.0
2008-06-24 13:10:00,16.53,16.55,16.45,16.45,267000.0,16.53,16.55,16.45,16.45,267000.0
2008-06-24 13:20:00,16.46,16.52,16.46,16.52,83000.0,16.46,16.52,16.46,16.52,83000.0
2008-06-24 13:30:00,16.52,16.52,16.5,16.51,59000.0,16.52,16.52,16.5,16.51,59000.0
2008-06-24 13:40:00,16.51,16.52,16.5,16.51,57000.0,16.51,16.52,16.5,16.51,57000.0
2008-06-24 13:50:00,16.51,16.51,16.5,16.5,56000.0,16.51,16.51,16.5,16.5,56000.0
2008-06-24 14:00:00,16.51,16.51,16.49,16.51,39000.0,16.51,16.51,16.49,16.51,39000.0
2008-06-24 14:10:00,16.51,16.52,16.51,16.51,28000.0,16.51,16.52,16.51,16.51,28000.0
2008-06-24 14:20:00,16.51,16.51,16.49,16.5,69000.0,16.51,16.51,16.49,16.5,69000.0
2008-06-24 14:30:00,16.5,16.53,16.5,16.53,44000.0,16.5,16.53,16.5,16.53,44000.0
2008-06-24 14:40:00,16.53,16.53,16.51,16.51,10000.0,16.53,16.53,16.51,16.51,10000.0
2008-06-24 14:50:00,16.51,16.51,16.51,16.51,67000.0,16.51,16.51,16.51,16.51,67000.0
2008-06-24 15:00:00,16.51,16.51,16.51,16.51,24000.0,16.51,16.51,16.51,16.51,24000.0
2008-06-24 15:10:00,16.5,16.51,16.5,16.5,41000.0,16.5,16.51,16.5,16.5,41000.0
2008-06-24 15:20:00,16.51,16.51,16.51,16.51,25000.0,16.51,16.51,16.51,16.51,25000.0
2008-06-24 15:30:00,16.51,16.51,16.5,16.5,51000.0,16.51,16.51,16.5,16.5,51000.0
2008-06-24 15:40:00,16.5,16.51,16.5,16.5,59000.0,16.5,16.51,16.5,16.5,59000.0
2008-06-24 15:50:00,16.51,16.51,16.49,16.49,133000.0,16.51,16.51,16.49,16.49,133000.0
2008-06-25 09:30:00,16.58,16.59,16.5,16.5,188000.0,16.58,16.59,16.5,16.5,188000.0
2008-06-25 09:40:00,16.5,16.53,16.49,16.52,83000.0,16.5,16.53,16.49,16.52,83000.0
2008-06-25 09:50:00,16.52,16.52,16.47,16.47,608000.0,16.52,16.52,16.47,16.47,608000.0
2008-06-25 10:00:00,16.48,16.5,16.41,16.43,212000.0,16.48,16.5,16.41,16.43,212000.0
2008-06-25 10:10:00,16.44,16.5,16.43,16.48,127000.0,16.44,16.5,16.43,16.48,127000.0
2008-06-25 10:20:00,16.48,16.49,16.47,16.49,83000.0,16.48,16.49,16.47,16.49,83000.0
2008-06-25 10:30:00,16.48,16.49,16.4,16.43,339000.0,16.48,16.49,16.4,16.43,339000.0
2008-06-25 10:40:00,16.44,16.46,16.38,16.4,358000.0,16.44,16.46,16.38,16.4,358000.0
2008-06-25 10:50:00,16.4,16.43,16.37,16.42,155000.0,16.4,16.43,16.37,16.42,155000.0
2008-06-25 11:00:00,16.43,16.47,16.43,16.47,99000.0,16.43,16.47,16.43,16.47,99000.0
2008-06-25 11:10:00,16.47,16.49,16.45,16.47,88000.0,16.47,16.49,16.45,16.47,88000.0
2008-06-25 11:20:00,16.46,16.48,16.42,16.47,125000.0,16.46,16.48,16.42,16.47,125000.0
2008-06-25 11:30:00,16.47,16.47,16.38,16.46,199000.0,16.47,16.47,16.38,16.46,199000.0
2008-06-25 11:40:00,16.46,16.46,16.39,16.42,97000.0,16.46,16.46,16.39,16.42,97000.0
2008-06-25 11:50:00,16.42,16.45,16.41,16.43,67000.0,16.42,16.45,16.41,16.43,67000.0
2008-06-25 12:00:00,16.46,16.47,16.44,16.45,31000.0,16.46,16.47,16.44,16.45,31000.0
2008-06-25 12:10:00,16.45,16.46,16.44,16.45,82000.0,16.45,16.46,16.44,16.45,82000.0
2008-06-25 12:20:00,16.46,16.46,16.42,16.42,204000.0,16.46,16.46,16.42,16.42,204000.0
2008-06-25 12:30:00,16.42,16.43,16.39,16.41,141000.0,16.42,16.43,16.39,16.41,141000.0
2008-06-25 12:40:00,16.42,16.43,16.41,16.43,89000.0,16.42,16.43,16.41,16.43,89000.0
2008-06-25 12:50:00,16.42,16.42,16.39,16.41,87000.0,16.42,16.42,16.39,16.41,87000.0
2008-06-25 13:00:00,16.41,16.45,16.41,16.45,84000.0,16.41,16.45,16.41,16.45,84000.0
2008-06-25 13:10:00,16.43,16.43,16.39,16.4,95000.0,16.43,16.43,16.39,16.4,95000.0
2008-06-25 13:20:00,16.4,16.4,16.31,16.36,272000.0,16.4,16.4,16.31,16.36,272000.0
2008-06-25 13:30:00,16.36,16.37,16.36,16.36,30000.0,16.36,16.37,16.36,16.36,30000.0
2008-06-25 13:40:00,16.38,16.38,16.36,16.38,41000.0,16.38,16.38,16.36,16.38,41000.0
2008-06-25 13:50:00,16.38,16.4,16.38,16.4,42000.0,16.38,16.4,16.38,16.4,42000.0
2008-06-25 14:00:00,16.4,16.4,16.37,16.37,36000.0,16.4,16.4,16.37,16.37,36000.0
2008-06-25 14:10:00,16.37,16.58,16.33,16.56,728000.0,16.37,16.58,16.33,16.56,728000.0
2008-06-25 14:20:00,16.55,16.58,16.5,16.52,332000.0,16.55,16.58,16.5,16.52,332000.0
2008-06-25 14:30:00,16.52,16.57,16.51,16.57,81000.0,16.52,16.57,16.51,16.57,81000.0
2008-06-25 14:40:00,16.58,16.61,16.56,16.59,135000.0,16.58,16.61,16.56,16.59,135000.0
2008-06-25 14:50:00,16.59,16.59,16.57,16.57,25000.0,16.59,16.59,16.57,16.57,25000.0
2008-06-25 15:00:00,16.56,16.57,16.54,16.55,136000.0,16.56,16.57,16.54,16.55,136000.0
2008-06-25 15:10:00,16.56,16.56,16.55,16.56,173000.0,16.56,16.56,16.55,16.56,173000.0
2008-06-25 15:20:00,16.56,16.56,16.55,16.55,27000.0,16.56,16.56,16.55,16.55,27000.0
2008-06-25 15:30:00,16.56,16.58,16.56,16.58,66000.0,16.56,16.58,16.56,16.58,66000.0
2008-06-25 15:40:00,16.58,16.58,16.56,16.56,58000.0,16.58,16.58,16.56,16.56,58000.0
2008-06-25 15:50:00,16.57,16.62,16.57,16.59,193000.0,16.57,16.62,16.57,16.59,193000.0
2008-06-26 09:30:00,17.06,17.11,17.03,17.05,986000.0,17.06,17.11,17.03,17.05,986000.0
2008-06-26 09:40:00,17.03,17.05,17.0,17.03,251000.0,17.03,17.05,17.0,17.03,251000.0
2008-06-26 09:50:00,17.03,17.06,17.02,17.02,224000.0,17.03,17.06,17.02,17.02,224000.0
2008-06-26 10:00:00,17.03,17.09,17.02,17.08,177000.0,17.03,17.09,17.02,17.08,177000.0
2008-06-26 10:10:00,17.1,17.19,17.09,17.18,338000.0,17.1,17.19,17.09,17.18,338000.0
2008-06-26 10:20:00,17.17,17.17,17.1,17.11,206000.0,17.17,17.17,17.1,17.11,206000.0
2008-06-26 10:30:00,17.12,17.14,17.1,17.14,145000.0,17.12,17.14,17.1,17.14,145000.0
2008-06-26 10:40:00,17.14,17.17,17.12,17.13,232000.0,17.14,17.17,17.12,17.13,232000.0
2008-06-26 10:50:00,17.13,17.13,17.1,17.11,187000.0,17.13,17.13,17.1,17.11,187000.0
2008-06-26 11:00:00,17.12,17.14,17.08,17.08,143000.0,17.12,17.14,17.08,17.08,143000.0
2008-06-26 11:10:00,17.09,17.1,17.05,17.08,179000.0,17.09,17.1,17.05,17.08,179000.0
2008-06-26 11:20:00,17.07,17.09,17.05,17.07,260000.0,17.07,17.09,17.05,17.07,260000.0
2008-06-26 11:30:00,17.08,17.11,17.07,17.1,66000.0,17.08,17.11,17.07,17.1,66000.0
2008-06-26 11:40:00,17.09,17.09,17.07,17.07,82000.0,17.09,17.09,17.07,17.07,82000.0
2008-06-26 11:50:00,17.08,17.09,17.06,17.08,167000.0,17.08,17.09,17.06,17.08,167000.0
2008-06-26 12:00:00,17.09,17.12,17.08,17.09,148000.0,17.09,17.12,17.08,17.09,148000.0
2008-06-26 12:10:00,17.09,17.13,17.09,17.09,63000.0,17.09,17.13,17.09,17.09,63000.0
2008-06-26 12:20:00,17.09,17.1,17.07,17.08,72000.0,17.09,17.1,17.07,17.08,72000.0
2008-06-26 12:30:00,17.09,17.12,17.08,17.08,57000.0,17.09,17.12,17.08,17.08,57000.0
2008-06-26 12:40:00,17.08,17.1,17.0,17.02,89000.0,17.08,17.1,17.0,17.02,89000.0
2008-06-26 12:50:00,17.02,17.03,16.99,17.01,107000.0,17.02,17.03,16.99,17.01,107000.0
2008-06-26 13:00:00,17.03,17.03,16.96,16.97,99000.0,17.03,17.03,16.96,16.97,99000.0
2008-06-26 13:10:00,16.97,16.99,16.94,16.96,113000.0,16.97,16.99,16.94,16.96,113000.0
2008-06-26 13:20:00,16.95,17.0,16.94,17.0,115000.0,16.95,17.0,16.94,17.0,115000.0
2008-06-26 13:30:00,16.99,16.99,16.96,16.97,36000.0,16.99,16.99,16.96,16.97,36000.0
2008-06-26 13:40:00,16.98,16.99,16.97,16.98,35000.0,16.98,16.99,16.97,16.98,35000.0
2008-06-26 13:50:00,16.98,16.99,16.98,16.98,57000.0,16.98,16.99,16.98,16.98,57000.0
2008-06-26 14:00:00,16.98,16.99,16.98,16.98,44000.0,16.98,16.99,16.98,16.98,44000.0
2008-06-26 14:10:00,16.98,17.05,16.98,17.05,147000.0,16.98,17.05,16.98,17.05,147000.0
2008-06-26 14:20:00,17.04,17.07,17.04,17.04,101000.0,17.04,17.07,17.04,17.04,101000.0
2008-06-26 14:30:00,17.05,17.08,17.02,17.05,61000.0,17.05,17.08,17.02,17.05,61000.0
2008-06-26 14:40:00,17.05,17.09,17.04,17.09,80000.0,17.05,17.09,17.04,17.09,80000.0
2008-06-26 14:50:00,17.08,17.1,17.07,17.07,70000.0,17.08,17.1,17.07,17.07,70000.0
2008-06-26 15:00:00,17.07,17.07,17.05,17.05,58000.0,17.07,17.07,17.05,17.05,58000.0
2008-06-26 15:10:00,17.06,17.07,17.05,17.06,47000.0,17.06,17.07,17.05,17.06,47000.0
2008-06-26 15:20:00,17.06,17.06,16.98,16.99,217000.0,17.06,17.06,16.98,16.99,217000.0
2008-06-26 15:30:00,16.99,17.01,16.99,17.0,120000.0,16.99,17.01,16.99,17.0,120000.0
2008-06-26 15:40:00,17.0,17.02,17.0,17.02,82000.0,17.0,17.02,17.0,17.02,82000.0
2008-06-26 15:50:00,17.02,17.03,17.0,17.02,203000.0,17.02,17.03,17.0,17.02,203000.0
2008-06-27 09:30:00,17.24,17.28,17.22,17.28,543000.0,17.24,17.28,17.22,17.28,543000.0
2008-06-27 09:40:00,17.27,17.32,17.26,17.31,415000.0,17.27,17.32,17.26,17.31,415000.0
2008-06-27 09:50:00,17.31,17.31,17.22,17.24,1389000.0,17.31,17.31,17.22,17.24,1389000.0
2008-06-27 10:00:00,17.2,17.25,17.16,17.23,272000.0,17.2,17.25,17.16,17.23,272000.0
2008-06-27 10:10:00,17.25,17.31,17.24,17.28,360000.0,17.25,17.31,17.24,17.28,360000.0
2008-06-27 10:20:00,17.28,17.28,17.24,17.26,125000.0,17.28,17.28,17.24,17.26,125000.0
2008-06-27 10:30:00,17.27,17.3,17.25,17.3,203000.0,17.27,17.3,17.25,17.3,203000.0
2008-06-27 10:40:00,17.31,17.4,17.3,17.33,599000.0,17.31,17.4,17.3,17.33,599000.0
2008-06-27 10:50:00,17.33,17.36,17.32,17.34,247000.0,17.33,17.36,17.32,17.34,247000.0
2008-06-27 11:00:00,17.33,17.34,17.29,17.3,203000.0,17.33,17.34,17.29,17.3,203000.0
2008-06-27 11:10:00,17.29,17.35,17.29,17.34,197000.0,17.29,17.35,17.29,17.34,197000.0
2008-06-27 11:20:00,17.34,17.36,17.3,17.31,258000.0,17.34,17.36,17.3,17.31,258000.0
2008-06-27 11:30:00,17.3,17.31,17.28,17.31,159000.0,17.3,17.31,17.28,17.31,159000.0
2008-06-27 11:40:00,17.33,17.33,17.3,17.3,86000.0,17.33,17.33,17.3,17.3,86000.0
2008-06-27 11:50:00,17.31,17.33,17.31,17.33,44000.0,17.31,17.33,17.31,17.33,44000.0
2008-06-27 12:00:00,17.33,17.34,17.32,17.32,62000.0,17.33,17.34,17.32,17.32,62000.0
2008-06-27 12:10:00,17.33,17.34,17.33,17.33,36000.0,17.33,17.34,17.33,17.33,36000.0
2008-06-27 12:20:00,17.33,17.36,17.32,17.35,101000.0,17.33,17.36,17.32,17.35,101000.0
2008-06-27 12:30:00,17.35,17.37,17.34,17.37,87000.0,17.35,17.37,17.34,17.37,87000.0
2008-06-27 12:40:00,17.37,17.43,17.37,17.41,447000.0,17.37,17.43,17.37,17.41,447000.0
2008-06-27 12:50:00,17.42,17.47,17.41,17.43,192000.0,17.42,17.47,17.41,17.43,192000.0
2008-06-27 13:00:00,17.44,17.45,17.42,17.45,143000.0,17.44,17.45,17.42,17.45,143000.0
2008-06-27 13:10:00,17.45,17.46,17.39,17.4,279000.0,17.45,17.46,17.39,17.4,279000.0
2008-06-27 13:20:00,17.4,17.47,17.4,17.45,145000.0,17.4,17.47,17.4,17.45,145000.0
2008-06-27 13:30:00,17.45,17.49,17.45,17.48,340000.0,17.45,17.49,17.45,17.48,340000.0
2008-06-27 13:40:00,17.48,17.49,17.45,17.45,164000.0,17.48,17.49,17.45,17.45,164000.0
2008-06-27 13:50:00,17.45,17.46,17.42,17.44,43000.0,17.45,17.46,17.42,17.44,43000.0
2008-06-27 14:00:00,17.44,17.45,17.4,17.41,157000.0,17.44,17.45,17.4,17.41,157000.0
2008-06-27 14:10:00,17.41,17.41,17.35,17.38,177000.0,17.41,17.41,17.35,17.38,177000.0
2008-06-27 14:20:00,17.38,17.39,17.34,17.35,58000.0,17.38,17.39,17.34,17.35,58000.0
2008-06-27 14:30:00,17.36,17.38,17.35,17.38,185000.0,17.36,17.38,17.35,17.38,185000.0
2008-06-27 14:40:00,17.38,17.4,17.37,17.39,118000.0,17.38,17.4,17.37,17.39,118000.0
2008-06-27 14:50:00,17.38,17.4,17.37,17.39,138000.0,17.38,17.4,17.37,17.39,138000.0
2008-06-27 15:00:00,17.38,17.38,17.36,17.37,31000.0,17.38,17.38,17.36,17.37,31000.0
2008-06-27 15:10:00,17.37,17.37,17.35,17.35,97000.0,17.37,17.37,17.35,17.35,97000.0
2008-06-27 15:20:00,17.35,17.36,17.31,17.32,359000.0,17.35,17.36,17.31,17.32,359000.0
2008-06-27 15:30:00,17.32,17.33,17.32,17.32,110000.0,17.32,17.33,17.32,17.32,110000.0
2008-06-27 15:40:00,17.33,17.34,17.32,17.34,73000.0,17.33,17.34,17.32,17.34,73000.0
2008-06-27 15:50:00,17.34,17.35,17.33,17.34,55000.0,17.34,17.35,17.33,17.34,55000.0
2008-06-30 09:30:00,17.46,17.46,17.41,17.45,697000.0,17.46,17.46,17.41,17.45,697000.0
2008-06-30 09:40:00,17.45,17.46,17.38,17.41,223000.0,17.45,17.46,17.38,17.41,223000.0
2008-06-30 09:50:00,17.41,17.44,17.4,17.44,213000.0,17.41,17.44,17.4,17.44,213000.0
2008-06-30 10:00:00,17.45,17.46,17.42,17.45,226000.0,17.45,17.46,17.42,17.45,226000.0
2008-06-30 10:10:00,17.45,17.45,17.4,17.42,125000.0,17.45,17.45,17.4,17.42,125000.0
2008-06-30 10:20:00,17.41,17.42,17.38,17.4,178000.0,17.41,17.42,17.38,17.4,178000.0
2008-06-30 10:30:00,17.39,17.42,17.36,17.4,148000.0,17.39,17.42,17.36,17.4,148000.0
2008-06-30 10:40:00,17.41,17.42,17.37,17.38,123000.0,17.41,17.42,17.37,17.38,123000.0
2008-06-30 10:50:00,17.39,17.39,17.29,17.29,171000.0,17.39,17.39,17.29,17.29,171000.0
2008-06-30 11:00:00,17.29,17.33,17.27,17.3,188000.0,17.29,17.33,17.27,17.3,188000.0
2008-06-30 11:10:00,17.3,17.31,17.19,17.2,217000.0,17.3,17.31,17.19,17.2,217000.0
2008-06-30 11:20:00,17.19,17.25,17.12,17.14,445000.0,17.19,17.25,17.12,17.14,445000.0
2008-06-30 11:30:00,17.15,17.18,17.02,17.06,417000.0,17.15,17.18,17.02,17.06,417000.0
2008-06-30 11:40:00,17.07,17.11,17.05,17.1,141000.0,17.07,17.11,17.05,17.1,141000.0
2008-06-30 11:50:00,17.1,17.12,17.07,17.12,85000.0,17.1,17.12,17.07,17.12,85000.0
2008-06-30 12:00:00,17.12,17.14,17.12,17.13,102000.0,17.12,17.14,17.12,17.13,102000.0
2008-06-30 12:10:00,17.13,17.16,17.12,17.16,128000.0,17.13,17.16,17.12,17.16,128000.0
2008-06-30 12:20:00,17.16,17.18,17.15,17.17,59000.0,17.16,17.18,17.15,17.17,59000.0
2008-06-30 12:30:00,17.17,17.2,17.16,17.19,77000.0,17.17,17.2,17.16,17.19,77000.0
2008-06-30 12:40:00,17.19,17.23,17.19,17.22,139000.0,17.19,17.23,17.19,17.22,139000.0
2008-06-30 12:50:00,17.22,17.22,17.18,17.22,193000.0,17.22,17.22,17.18,17.22,193000.0
2008-06-30 13:00:00,17.23,17.24,17.21,17.21,111000.0,17.23,17.24,17.21,17.21,111000.0
2008-06-30 13:10:00,17.22,17.27,17.22,17.26,114000.0,17.22,17.27,17.22,17.26,114000.0
2008-06-30 13:20:00,17.25,17.28,17.24,17.26,77000.0,17.25,17.28,17.24,17.26,77000.0
2008-06-30 13:30:00,17.27,17.27,17.25,17.26,25000.0,17.27,17.27,17.25,17.26,25000.0
2008-06-30 13:40:00,17.27,17.27,17.25,17.26,84000.0,17.27,17.27,17.25,17.26,84000.0
2008-06-30 13:50:00,17.25,17.28,17.25,17.28,55000.0,17.25,17.28,17.25,17.28,55000.0
2008-06-30 14:00:00,17.27,17.27,17.23,17.25,194000.0,17.27,17.27,17.23,17.25,194000.0
2008-06-30 14:10:00,17.25,17.26,17.24,17.24,70000.0,17.25,17.26,17.24,17.24,70000.0
2008-06-30 14:20:00,17.25,17.25,17.22,17.23,106000.0,17.25,17.25,17.22,17.23,106000.0
2008-06-30 14:30:00,17.23,17.25,17.23,17.24,104000.0,17.23,17.25,17.23,17.24,104000.0
2008-06-30 14:40:00,17.24,17.26,17.24,17.25,24000.0,17.24,17.26,17.24,17.25,24000.0
2008-06-30 14:50:00,17.25,17.25,17.24,17.24,75000.0,17.25,17.25,17.24,17.24,75000.0
2008-06-30 15:00:00,17.25,17.25,17.24,17.24,75000.0,17.25,17.25,17.24,17.24,75000.0
2008-06-30 15:10:00,17.24,17.25,17.23,17.25,67000.0,17.24,17.25,17.23,17.25,67000.0
2008-06-30 15:20:00,17.25,17.25,17.23,17.24,66000.0,17.25,17.25,17.23,17.24,66000.0
2008-06-30 15:30:00,17.23,17.24,17.23,17.23,107000.0,17.23,17.24,17.23,17.23,107000.0
2008-06-30 15:40:00,17.23,17.24,17.23,17.23,199000.0,17.23,17.24,17.23,17.23,199000.0
2008-06-30 15:50:00,17.24,17.26,17.24,17.26,103000.0,17.24,17.26,17.24,17.26,103000.0
2008-07-01 09:30:00,17.72,17.74,17.66,17.66,1021000.0,17.72,17.74,17.66,17.66,1021000.0
2008-07-01 09:40:00,17.66,17.69,17.65,17.66,401000.0,17.66,17.69,17.65,17.66,401000.0
2008-07-01 09:50:00,17.65,17.76,17.65,17.71,238000.0,17.65,17.76,17.65,17.71,238000.0
2008-07-01 10:00:00,17.72,17.72,17.6,17.71,431000.0,17.72,17.72,17.6,17.71,431000.0
2008-07-01 10:10:00,17.71,17.88,17.7,17.86,546000.0,17.71,17.88,17.7,17.86,546000.0
2008-07-01 10:20:00,17.87,17.88,17.75,17.77,363000.0,17.87,17.88,17.75,17.77,363000.0
2008-07-01 10:30:00,17.78,17.83,17.77,17.77,198000.0,17.78,17.83,17.77,17.77,198000.0
2008-07-01 10:40:00,17.76,17.86,17.72,17.75,285000.0,17.76,17.86,17.72,17.75,285000.0
2008-07-01 10:50:00,17.74,17.77,17.69,17.7,135000.0,17.74,17.77,17.69,17.7,135000.0
2008-07-01 11:00:00,17.7,17.83,17.7,17.79,615000.0,17.7,17.83,17.7,17.79,615000.0
2008-07-01 11:10:00,17.8,17.81,17.76,17.79,454000.0,17.8,17.81,17.76,17.79,454000.0
2008-07-01 11:20:00,17.79,17.81,17.76,17.81,204000.0,17.79,17.81,17.76,17.81,204000.0
2008-07-01 11:30:00,17.81,17.84,17.8,17.82,162000.0,17.81,17.84,17.8,17.82,162000.0
2008-07-01 11:40:00,17.83,17.87,17.81,17.86,416000.0,17.83,17.87,17.81,17.86,416000.0
2008-07-01 11:50:00,17.86,17.86,17.82,17.84,140000.0,17.86,17.86,17.82,17.84,140000.0
2008-07-01 12:00:00,17.84,17.86,17.83,17.85,110000.0,17.84,17.86,17.83,17.85,110000.0
2008-07-01 12:10:00,17.85,17.9,17.84,17.89,280000.0,17.85,17.9,17.84,17.89,280000.0
2008-07-01 12:20:00,17.89,17.91,17.86,17.87,153000.0,17.89,17.91,17.86,17.87,153000.0
2008-07-01 12:30:00,17.88,17.88,17.85,17.86,69000.0,17.88,17.88,17.85,17.86,69000.0
2008-07-01 12:40:00,17.87,17.87,17.83,17.86,77000.0,17.87,17.87,17.83,17.86,77000.0
2008-07-01 12:50:00,17.87,17.9,17.87,17.89,36000.0,17.87,17.9,17.87,17.89,36000.0
2008-07-01 13:00:00,17.9,17.95,17.9,17.95,185000.0,17.9,17.95,17.9,17.95,185000.0
2008-07-01 13:10:00,17.94,18.02,17.94,18.02,283000.0,17.94,18.02,17.94,18.02,283000.0
2008-07-01 13:20:00,18.01,18.02,17.97,17.98,272000.0,18.01,18.02,17.97,17.98,272000.0
2008-07-01 13:30:00,17.98,18.0,17.98,18.0,45000.0,17.98,18.0,17.98,18.0,45000.0
2008-07-01 13:40:00,17.99,18.01,17.99,18.0,47000.0,17.99,18.01,17.99,18.0,47000.0
2008-07-01 13:50:00,17.99,17.99,17.94,17.94,168000.0,17.99,17.99,17.94,17.94,168000.0
2008-07-01 14:00:00,17.95,17.95,17.88,17.9,207000.0,17.95,17.95,17.88,17.9,207000.0
2008-07-01 14:10:00,17.9,17.94,17.9,17.93,119000.0,17.9,17.94,17.9,17.93,119000.0
2008-07-01 14:20:00,17.94,17.95,17.93,17.94,55000.0,17.94,17.95,17.93,17.94,55000.0
2008-07-01 14:30:00,17.95,17.95,17.92,17.94,359000.0,17.95,17.95,17.92,17.94,359000.0
2008-07-01 14:40:00,17.94,17.94,17.9,17.9,142000.0,17.94,17.94,17.9,17.9,142000.0
2008-07-01 14:50:00,17.9,17.91,17.89,17.9,131000.0,17.9,17.91,17.89,17.9,131000.0
2008-07-01 15:00:00,17.9,17.91,17.9,17.91,73000.0,17.9,17.91,17.9,17.91,73000.0
2008-07-01 15:10:00,17.91,17.91,17.9,17.91,79000.0,17.91,17.91,17.9,17.91,79000.0
2008-07-01 15:20:00,17.91,17.91,17.9,17.9,112000.0,17.91,17.91,17.9,17.9,112000.0
2008-07-01 15:30:00,17.91,17.91,17.9,17.9,118000.0,17.91,17.91,17.9,17.9,118000.0
2008-07-01 15:40:00,17.91,17.91,17.9,17.9,56000.0,17.91,17.91,17.9,17.9,56000.0
2008-07-01 15:50:00,17.9,17.9,17.89,17.9,85000.0,17.9,17.9,17.89,17.9,85000.0
2008-07-02 09:30:00,17.87,17.91,17.86,17.89,648000.0,17.87,17.91,17.86,17.89,648000.0
2008-07-02 09:40:00,17.88,17.92,17.87,17.89,240000.0,17.88,17.92,17.87,17.89,240000.0
2008-07-02 09:50:00,17.89,17.91,17.85,17.88,213000.0,17.89,17.91,17.85,17.88,213000.0
2008-07-02 10:00:00,17.88,17.88,17.83,17.86,124000.0,17.88,17.88,17.83,17.86,124000.0
2008-07-02 10:10:00,17.87,17.93,17.86,17.92,104000.0,17.87,17.93,17.86,17.92,104000.0
2008-07-02 10:20:00,17.93,17.93,17.91,17.93,110000.0,17.93,17.93,17.91,17.93,110000.0
2008-07-02 10:30:00,17.92,17.98,17.89,17.91,407000.0,17.92,17.98,17.89,17.91,407000.0
2008-07-02 10:40:00,17.92,17.96,17.88,17.96,224000.0,17.92,17.96,17.88,17.96,224000.0
2008-07-02 10:50:00,17.95,17.97,17.91,17.95,223000.0,17.95,17.97,17.91,17.95,223000.0
2008-07-02 11:00:00,17.95,17.97,17.92,17.93,199000.0,17.95,17.97,17.92,17.93,199000.0
2008-07-02 11:10:00,17.94,18.0,17.93,17.99,237000.0,17.94,18.0,17.93,17.99,237000.0
2008-07-02 11:20:00,18.0,18.1,17.99,18.09,564000.0,18.0,18.1,17.99,18.09,564000.0
2008-07-02 11:30:00,18.08,18.1,18.06,18.1,176000.0,18.08,18.1,18.06,18.1,176000.0
2008-07-02 11:40:00,18.1,18.1,18.03,18.04,211000.0,18.1,18.1,18.03,18.04,211000.0
2008-07-02 11:50:00,18.03,18.09,18.03,18.06,213000.0,18.03,18.09,18.03,18.06,213000.0
2008-07-02 12:00:00,18.05,18.09,18.03,18.08,208000.0,18.05,18.09,18.03,18.08,208000.0
2008-07-02 12:10:00,18.07,18.11,18.07,18.1,362000.0,18.07,18.11,18.07,18.1,362000.0
2008-07-02 12:20:00,18.1,18.12,18.05,18.06,123000.0,18.1,18.12,18.05,18.06,123000.0
2008-07-02 12:30:00,18.06,18.07,18.02,18.04,89000.0,18.06,18.07,18.02,18.04,89000.0
2008-07-02 12:40:00,18.05,18.07,18.04,18.04,91000.0,18.05,18.07,18.04,18.04,91000.0
2008-07-02 12:50:00,18.04,18.04,17.99,18.01,298000.0,18.04,18.04,17.99,18.01,298000.0
2008-07-02 13:00:00,18.01,18.01,17.97,18.0,244000.0,18.01,18.01,17.97,18.0,244000.0
2008-07-02 13:10:00,18.0,18.02,17.99,18.02,191000.0,18.0,18.02,17.99,18.02,191000.0
2008-07-02 13:20:00,18.02,18.15,18.02,18.14,400000.0,18.02,18.15,18.02,18.14,400000.0
2008-07-02 13:30:00,18.13,18.14,18.09,18.1,153000.0,18.13,18.14,18.09,18.1,153000.0
2008-07-02 13:40:00,18.1,18.11,18.09,18.1,111000.0,18.1,18.11,18.09,18.1,111000.0
2008-07-02 13:50:00,18.09,18.1,18.08,18.09,58000.0,18.09,18.1,18.08,18.09,58000.0
2008-07-02 14:00:00,18.1,18.1,18.09,18.1,43000.0,18.1,18.1,18.09,18.1,43000.0
2008-07-02 14:10:00,18.11,18.12,18.1,18.12,94000.0,18.11,18.12,18.1,18.12,94000.0
2008-07-02 14:20:00,18.11,18.17,18.11,18.17,220000.0,18.11,18.17,18.11,18.17,220000.0
2008-07-02 14:30:00,18.16,18.16,18.15,18.15,60000.0,18.16,18.16,18.15,18.15,60000.0
2008-07-02 14:40:00,18.15,18.16,18.14,18.15,245000.0,18.15,18.16,18.14,18.15,245000.0
2008-07-02 14:50:00,18.15,18.17,18.15,18.16,81000.0,18.15,18.17,18.15,18.16,81000.0
2008-07-02 15:00:00,18.16,18.18,18.16,18.18,196000.0,18.16,18.18,18.16,18.18,196000.0
2008-07-02 15:10:00,18.18,18.21,18.18,18.18,186000.0,18.18,18.21,18.18,18.18,186000.0
2008-07-02 15:20:00,18.18,18.18,18.16,18.17,57000.0,18.18,18.18,18.16,18.17,57000.0
2008-07-02 15:30:00,18.17,18.17,18.16,18.17,70000.0,18.17,18.17,18.16,18.17,70000.0
2008-07-02 15:40:00,18.17,18.17,18.15,18.15,220000.0,18.17,18.17,18.15,18.15,220000.0
2008-07-02 15:50:00,18.15,18.16,18.13,18.15,184000.0,18.15,18.16,18.13,18.15,184000.0
2008-07-03 08:00:00,18.23,18.24,18.23,18.24,20000.0,18.23,18.24,18.23,18.24,20000.0
2008-07-03 08:10:00,18.23,18.23,18.23,18.23,2000.0,18.23,18.23,18.23,18.23,2000.0
2008-07-03 08:20:00,18.18,18.22,18.18,18.18,4000.0,18.18,18.22,18.18,18.18,4000.0
2008-07-03 08:30:00,18.18,18.18,17.93,17.94,36000.0,18.18,18.18,17.93,17.94,36000.0
2008-07-03 08:40:00,17.9,18.02,17.9,18.01,17000.0,17.9,18.02,17.9,18.01,17000.0
2008-07-03 08:50:00,17.94,17.94,17.87,17.89,19000.0,17.94,17.94,17.87,17.89,19000.0
2008-07-03 09:00:00,17.85,17.86,17.82,17.82,13000.0,17.85,17.86,17.82,17.82,13000.0
2008-07-03 09:10:00,17.85,17.94,17.85,17.94,12000.0,17.85,17.94,17.85,17.94,12000.0
2008-07-03 09:20:00,17.93,17.93,17.84,17.92,57000.0,17.93,17.93,17.84,17.92,57000.0
2008-07-03 09:30:00,17.92,17.96,17.9,17.94,1050000.0,17.92,17.96,17.9,17.94,1050000.0
2008-07-03 09:40:00,17.94,17.95,17.89,17.92,569000.0,17.94,17.95,17.89,17.92,569000.0
2008-07-03 09:50:00,17.93,18.02,17.93,17.99,338000.0,17.93,18.02,17.93,17.99,338000.0
2008-07-03 10:00:00,18.0,18.02,17.93,17.95,437000.0,18.0,18.02,17.93,17.95,437000.0
2008-07-03 10:10:00,17.96,18.01,17.96,17.99,268000.0,17.96,18.01,17.96,17.99,268000.0
2008-07-03 10:20:00,17.99,18.0,17.89,17.9,421000.0,17.99,18.0,17.89,17.9,421000.0
2008-07-03 10:30:00,17.89,17.96,17.88,17.95,394000.0,17.89,17.96,17.88,17.95,394000.0
2008-07-03 10:40:00,17.95,17.98,17.92,17.97,298000.0,17.95,17.98,17.92,17.97,298000.0
2008-07-03 10:50:00,17.97,18.05,17.95,18.04,218000.0,17.97,18.05,17.95,18.04,218000.0
2008-07-03 11:00:00,18.05,18.09,18.02,18.07,313000.0,18.05,18.09,18.02,18.07,313000.0
2008-07-03 11:10:00,18.07,18.09,18.01,18.01,196000.0,18.07,18.09,18.01,18.01,196000.0
2008-07-03 11:20:00,18.02,18.05,18.02,18.03,85000.0,18.02,18.05,18.02,18.03,85000.0
2008-07-03 11:30:00,18.02,18.02,17.95,17.97,227000.0,18.02,18.02,17.95,17.97,227000.0
2008-07-03 11:40:00,17.99,18.0,17.93,17.95,189000.0,17.99,18.0,17.93,17.95,189000.0
2008-07-03 11:50:00,17.95,18.0,17.95,17.99,102000.0,17.95,18.0,17.95,17.99,102000.0
2008-07-03 12:00:00,17.98,18.0,17.97,17.97,136000.0,17.98,18.0,17.97,17.97,136000.0
2008-07-03 12:10:00,17.97,17.98,17.96,17.98,87000.0,17.97,17.98,17.96,17.98,87000.0
2008-07-03 12:20:00,17.98,18.0,17.95,17.99,123000.0,17.98,18.0,17.95,17.99,123000.0
2008-07-03 12:30:00,18.0,18.0,17.92,17.96,136000.0,18.0,18.0,17.92,17.96,136000.0
2008-07-03 12:40:00,17.97,18.01,17.94,17.95,206000.0,17.97,18.01,17.94,17.95,206000.0
2008-07-03 12:50:00,17.95,18.0,17.94,18.0,135000.0,17.95,18.0,17.94,18.0,135000.0
2008-07-07 09:30:00,17.72,17.72,17.63,17.66,707000.0,17.72,17.72,17.63,17.66,707000.0
2008-07-07 09:40:00,17.65,17.67,17.63,17.63,363000.0,17.65,17.67,17.63,17.63,363000.0
2008-07-07 09:50:00,17.63,17.72,17.63,17.71,459000.0,17.63,17.72,17.63,17.71,459000.0
2008-07-07 10:00:00,17.7,17.71,17.7,17.7,290000.0,17.7,17.71,17.7,17.7,290000.0
2008-07-07 10:10:00,17.71,17.79,17.69,17.75,330000.0,17.71,17.79,17.69,17.75,330000.0
2008-07-07 10:20:00,17.75,17.8,17.75,17.8,193000.0,17.75,17.8,17.75,17.8,193000.0
2008-07-07 10:30:00,17.8,17.82,17.8,17.81,279000.0,17.8,17.82,17.8,17.81,279000.0
2008-07-07 10:40:00,17.81,17.83,17.8,17.81,174000.0,17.81,17.83,17.8,17.81,174000.0
2008-07-07 10:50:00,17.81,17.81,17.78,17.8,147000.0,17.81,17.81,17.78,17.8,147000.0
2008-07-07 11:00:00,17.81,17.86,17.81,17.83,464000.0,17.81,17.86,17.81,17.83,464000.0
2008-07-07 11:10:00,17.84,17.84,17.77,17.78,197000.0,17.84,17.84,17.77,17.78,197000.0
2008-07-07 11:20:00,17.78,17.79,17.75,17.76,132000.0,17.78,17.79,17.75,17.76,132000.0
2008-07-07 11:30:00,17.75,17.76,17.66,17.68,385000.0,17.75,17.76,17.66,17.68,385000.0
2008-07-07 11:40:00,17.68,17.69,17.65,17.67,295000.0,17.68,17.69,17.65,17.67,295000.0
2008-07-07 11:50:00,17.67,17.67,17.48,17.49,1000000.0,17.67,17.67,17.48,17.49,1000000.0
2008-07-07 12:00:00,17.49,17.5,17.37,17.44,646000.0,17.49,17.5,17.37,17.44,646000.0
2008-07-07 12:10:00,17.44,17.46,17.41,17.46,195000.0,17.44,17.46,17.41,17.46,195000.0
2008-07-07 12:20:00,17.45,17.5,17.45,17.5,512000.0,17.45,17.5,17.45,17.5,512000.0
2008-07-07 12:30:00,17.49,17.53,17.49,17.51,316000.0,17.49,17.53,17.49,17.51,316000.0
2008-07-07 12:40:00,17.51,17.58,17.49,17.58,303000.0,17.51,17.58,17.49,17.58,303000.0
2008-07-07 12:50:00,17.58,17.61,17.55,17.58,372000.0,17.58,17.61,17.55,17.58,372000.0
2008-07-07 13:00:00,17.59,17.65,17.59,17.65,327000.0,17.59,17.65,17.59,17.65,327000.0
2008-07-07 13:10:00,17.67,17.7,17.66,17.67,276000.0,17.67,17.7,17.66,17.67,276000.0
2008-07-07 13:20:00,17.66,17.67,17.64,17.65,254000.0,17.66,17.67,17.64,17.65,254000.0
2008-07-07 13:30:00,17.65,17.68,17.63,17.68,257000.0,17.65,17.68,17.63,17.68,257000.0
2008-07-07 13:40:00,17.68,17.71,17.67,17.69,168000.0,17.68,17.71,17.67,17.69,168000.0
2008-07-07 13:50:00,17.69,17.71,17.67,17.68,201000.0,17.69,17.71,17.67,17.68,201000.0
2008-07-07 14:00:00,17.68,17.71,17.68,17.7,204000.0,17.68,17.71,17.68,17.7,204000.0
2008-07-07 14:10:00,17.7,17.7,17.65,17.65,240000.0,17.7,17.7,17.65,17.65,240000.0
2008-07-07 14:20:00,17.65,17.65,17.62,17.62,232000.0,17.65,17.65,17.62,17.62,232000.0
2008-07-07 14:30:00,17.62,17.63,17.57,17.58,122000.0,17.62,17.63,17.57,17.58,122000.0
2008-07-07 14:40:00,17.58,17.61,17.58,17.61,165000.0,17.58,17.61,17.58,17.61,165000.0
2008-07-07 14:50:00,17.6,17.6,17.6,17.6,82000.0,17.6,17.6,17.6,17.6,82000.0
2008-07-07 15:00:00,17.6,17.6,17.59,17.6,53000.0,17.6,17.6,17.59,17.6,53000.0
2008-07-07 15:10:00,17.6,17.6,17.6,17.6,67000.0,17.6,17.6,17.6,17.6,67000.0
2008-07-07 15:20:00,17.6,17.6,17.59,17.59,74000.0,17.6,17.6,17.59,17.59,74000.0
2008-07-07 15:30:00,17.59,17.6,17.57,17.57,113000.0,17.59,17.6,17.57,17.57,113000.0
2008-07-07 15:40:00,17.57,17.58,17.56,17.58,90000.0,17.57,17.58,17.56,17.58,90000.0
2008-07-07 15:50:00,17.58,17.58,17.56,17.57,116000.0,17.58,17.58,17.56,17.57,116000.0
2008-07-08 09:30:00,17.46,17.54,17.46,17.52,429000.0,17.46,17.54,17.46,17.52,429000.0
2008-07-08 09:40:00,17.51,17.59,17.51,17.54,306000.0,17.51,17.59,17.51,17.54,306000.0
2008-07-08 09:50:00,17.54,17.54,17.45,17.5,141000.0,17.54,17.54,17.45,17.5,141000.0
2008-07-08 10:00:00,17.5,17.57,17.5,17.51,357000.0,17.5,17.57,17.5,17.51,357000.0
2008-07-08 10:10:00,17.51,17.56,17.51,17.53,184000.0,17.51,17.56,17.51,17.53,184000.0
2008-07-08 10:20:00,17.53,17.56,17.5,17.54,199000.0,17.53,17.56,17.5,17.54,199000.0
2008-07-08 10:30:00,17.53,17.53,17.49,17.5,424000.0,17.53,17.53,17.49,17.5,424000.0
2008-07-08 10:40:00,17.5,17.53,17.47,17.49,332000.0,17.5,17.53,17.47,17.49,332000.0
2008-07-08 10:50:00,17.48,17.49,17.43,17.46,407000.0,17.48,17.49,17.43,17.46,407000.0
2008-07-08 11:00:00,17.47,17.48,17.33,17.34,716000.0,17.47,17.48,17.33,17.34,716000.0
2008-07-08 11:10:00,17.34,17.43,17.32,17.41,297000.0,17.34,17.43,17.32,17.41,297000.0
2008-07-08 11:20:00,17.41,17.44,17.38,17.44,162000.0,17.41,17.44,17.38,17.44,162000.0
2008-07-08 11:30:00,17.45,17.53,17.45,17.53,168000.0,17.45,17.53,17.45,17.53,168000.0
2008-07-08 11:40:00,17.53,17.64,17.53,17.61,398000.0,17.53,17.64,17.53,17.61,398000.0
2008-07-08 11:50:00,17.61,17.61,17.57,17.57,88000.0,17.61,17.61,17.57,17.57,88000.0
2008-07-08 12:00:00,17.57,17.6,17.53,17.55,115000.0,17.57,17.6,17.53,17.55,115000.0
2008-07-08 12:10:00,17.55,17.6,17.55,17.57,58000.0,17.55,17.6,17.55,17.57,58000.0
2008-07-08 12:20:00,17.57,17.64,17.57,17.6,214000.0,17.57,17.64,17.57,17.6,214000.0
2008-07-08 12:30:00,17.6,17.63,17.6,17.61,212000.0,17.6,17.63,17.6,17.61,212000.0
2008-07-08 12:40:00,17.62,17.68,17.61,17.65,234000.0,17.62,17.68,17.61,17.65,234000.0
2008-07-08 12:50:00,17.64,17.64,17.59,17.6,177000.0,17.64,17.64,17.59,17.6,177000.0
2008-07-08 13:00:00,17.61,17.62,17.6,17.61,172000.0,17.61,17.62,17.6,17.61,172000.0
2008-07-08 13:10:00,17.61,17.65,17.61,17.65,83000.0,17.61,17.65,17.61,17.65,83000.0
2008-07-08 13:20:00,17.65,17.72,17.62,17.62,308000.0,17.65,17.72,17.62,17.62,308000.0
2008-07-08 13:30:00,17.63,17.65,17.61,17.62,124000.0,17.63,17.65,17.61,17.62,124000.0
2008-07-08 13:40:00,17.63,17.63,17.61,17.62,75000.0,17.63,17.63,17.61,17.62,75000.0
2008-07-08 13:50:00,17.61,17.62,17.6,17.61,82000.0,17.61,17.62,17.6,17.61,82000.0
2008-07-08 14:00:00,17.61,17.62,17.6,17.6,30000.0,17.61,17.62,17.6,17.6,30000.0
2008-07-08 14:10:00,17.6,17.61,17.59,17.6,34000.0,17.6,17.61,17.59,17.6,34000.0
2008-07-08 14:20:00,17.6,17.61,17.59,17.59,81000.0,17.6,17.61,17.59,17.59,81000.0
2008-07-08 14:30:00,17.6,17.6,17.59,17.6,32000.0,17.6,17.6,17.59,17.6,32000.0
2008-07-08 14:40:00,17.6,17.6,17.59,17.59,47000.0,17.6,17.6,17.59,17.59,47000.0
2008-07-08 14:50:00,17.59,17.6,17.58,17.58,52000.0,17.59,17.6,17.58,17.58,52000.0
2008-07-08 15:00:00,17.58,17.59,17.58,17.59,107000.0,17.58,17.59,17.58,17.59,107000.0
2008-07-08 15:10:00,17.6,17.6,17.58,17.59,104000.0,17.6,17.6,17.58,17.59,104000.0
2008-07-08 15:20:00,17.62,17.63,17.61,17.63,101000.0,17.62,17.63,17.61,17.63,101000.0
2008-07-08 15:30:00,17.63,17.65,17.62,17.63,69000.0,17.63,17.65,17.62,17.63,69000.0
2008-07-08 15:40:00,17.63,17.65,17.63,17.65,19000.0,17.63,17.65,17.63,17.65,19000.0
2008-07-08 15:50:00,17.64,17.66,17.62,17.66,217000.0,17.64,17.66,17.62,17.66,217000.0
2008-07-09 09:30:00,17.8,17.84,17.76,17.82,269000.0,17.8,17.84,17.76,17.82,269000.0
2008-07-09 09:40:00,17.82,17.9,17.82,17.88,359000.0,17.82,17.9,17.82,17.88,359000.0
2008-07-09 09:50:00,17.89,17.93,17.89,17.91,304000.0,17.89,17.93,17.89,17.91,304000.0
2008-07-09 10:00:00,17.92,17.92,17.86,17.86,150000.0,17.92,17.92,17.86,17.86,150000.0
2008-07-09 10:10:00,17.86,17.87,17.81,17.85,111000.0,17.86,17.87,17.81,17.85,111000.0
2008-07-09 10:20:00,17.85,17.86,17.83,17.86,87000.0,17.85,17.86,17.83,17.86,87000.0
2008-07-09 10:30:00,17.86,17.9,17.82,17.86,278000.0,17.86,17.9,17.82,17.86,278000.0
2008-07-09 10:40:00,17.86,17.87,17.8,17.82,103000.0,17.86,17.87,17.8,17.82,103000.0
2008-07-09 10:50:00,17.81,17.82,17.75,17.78,179000.0,17.81,17.82,17.75,17.78,179000.0
2008-07-09 11:00:00,17.77,17.82,17.75,17.82,117000.0,17.77,17.82,17.75,17.82,117000.0
2008-07-09 11:10:00,17.81,17.85,17.79,17.8,53000.0,17.81,17.85,17.79,17.8,53000.0
2008-07-09 11:20:00,17.81,17.81,17.75,17.75,114000.0,17.81,17.81,17.75,17.75,114000.0
2008-07-09 11:30:00,17.75,17.78,17.73,17.77,146000.0,17.75,17.78,17.73,17.77,146000.0
2008-07-09 11:40:00,17.77,17.83,17.75,17.82,129000.0,17.77,17.83,17.75,17.82,129000.0
2008-07-09 11:50:00,17.81,17.9,17.81,17.86,232000.0,17.81,17.9,17.81,17.86,232000.0
2008-07-09 12:00:00,17.86,17.89,17.86,17.87,99000.0,17.86,17.89,17.86,17.87,99000.0
2008-07-09 12:10:00,17.87,17.88,17.84,17.84,226000.0,17.87,17.88,17.84,17.84,226000.0
2008-07-09 12:20:00,17.84,17.88,17.83,17.86,123000.0,17.84,17.88,17.83,17.86,123000.0
2008-07-09 12:30:00,17.86,17.89,17.85,17.88,72000.0,17.86,17.89,17.85,17.88,72000.0
2008-07-09 12:40:00,17.87,17.92,17.87,17.91,45000.0,17.87,17.92,17.87,17.91,45000.0
2008-07-09 12:50:00,17.91,17.96,17.91,17.91,156000.0,17.91,17.96,17.91,17.91,156000.0
2008-07-09 13:00:00,17.91,17.93,17.9,17.93,141000.0,17.91,17.93,17.9,17.93,141000.0
2008-07-09 13:10:00,17.93,17.95,17.91,17.92,46000.0,17.93,17.95,17.91,17.92,46000.0
2008-07-09 13:20:00,17.92,17.92,17.9,17.92,72000.0,17.92,17.92,17.9,17.92,72000.0
2008-07-09 13:30:00,17.91,17.92,17.91,17.92,33000.0,17.91,17.92,17.91,17.92,33000.0
2008-07-09 13:40:00,17.93,17.93,17.92,17.93,36000.0,17.93,17.93,17.92,17.93,36000.0
2008-07-09 13:50:00,17.92,17.92,17.9,17.91,48000.0,17.92,17.92,17.9,17.91,48000.0
2008-07-09 14:00:00,17.91,17.91,17.9,17.91,19000.0,17.91,17.91,17.9,17.91,19000.0
2008-07-09 14:10:00,17.9,17.9,17.88,17.9,72000.0,17.9,17.9,17.88,17.9,72000.0
2008-07-09 14:20:00,17.89,17.9,17.88,17.89,53000.0,17.89,17.9,17.88,17.89,53000.0
2008-07-09 14:30:00,17.9,17.91,17.88,17.9,64000.0,17.9,17.91,17.88,17.9,64000.0
2008-07-09 14:40:00,17.9,17.91,17.89,17.9,45000.0,17.9,17.91,17.89,17.9,45000.0
2008-07-09 14:50:00,17.91,17.91,17.9,17.91,27000.0,17.91,17.91,17.9,17.91,27000.0
2008-07-09 15:00:00,17.91,17.94,17.91,17.92,63000.0,17.91,17.94,17.91,17.92,63000.0
2008-07-09 15:10:00,17.92,17.94,17.91,17.93,82000.0,17.92,17.94,17.91,17.93,82000.0
2008-07-09 15:20:00,17.93,17.93,17.92,17.92,135000.0,17.93,17.93,17.92,17.92,135000.0
2008-07-09 15:30:00,17.93,17.93,17.92,17.92,84000.0,17.93,17.93,17.92,17.92,84000.0
2008-07-09 15:40:00,17.91,17.93,17.91,17.93,72000.0,17.91,17.93,17.91,17.93,72000.0
2008-07-09 15:50:00,17.93,17.94,17.92,17.94,164000.0,17.93,17.94,17.92,17.94,164000.0
2008-07-10 09:30:00,18.03,18.04,18.0,18.03,363000.0,18.03,18.04,18.0,18.03,363000.0
2008-07-10 09:40:00,18.03,18.04,17.95,17.99,430000.0,18.03,18.04,17.95,17.99,430000.0
2008-07-10 09:50:00,17.98,18.01,17.96,18.01,225000.0,17.98,18.01,17.96,18.01,225000.0
2008-07-10 10:00:00,18.01,18.08,18.01,18.07,275000.0,18.01,18.08,18.01,18.07,275000.0
2008-07-10 10:10:00,18.09,18.12,18.04,18.09,453000.0,18.09,18.12,18.04,18.09,453000.0
2008-07-10 10:20:00,18.11,18.15,18.11,18.12,289000.0,18.11,18.15,18.11,18.12,289000.0
2008-07-10 10:30:00,18.1,18.14,18.08,18.11,351000.0,18.1,18.14,18.08,18.11,351000.0
2008-07-10 10:40:00,18.1,18.12,18.08,18.11,155000.0,18.1,18.12,18.08,18.11,155000.0
2008-07-10 10:50:00,18.11,18.13,18.1,18.12,123000.0,18.11,18.13,18.1,18.12,123000.0
2008-07-10 11:00:00,18.12,18.13,18.09,18.11,894000.0,18.12,18.13,18.09,18.11,894000.0
2008-07-10 11:10:00,18.12,18.14,18.09,18.11,386000.0,18.12,18.14,18.09,18.11,386000.0
2008-07-10 11:20:00,18.11,18.12,18.11,18.11,117000.0,18.11,18.12,18.11,18.11,117000.0
2008-07-10 11:30:00,18.12,18.13,18.06,18.1,196000.0,18.12,18.13,18.06,18.1,196000.0
2008-07-10 11:40:00,18.1,18.11,18.07,18.08,264000.0,18.1,18.11,18.07,18.08,264000.0
2008-07-10 11:50:00,18.08,18.08,18.04,18.06,80000.0,18.08,18.08,18.04,18.06,80000.0
2008-07-10 12:00:00,18.06,18.08,18.04,18.08,79000.0,18.06,18.08,18.04,18.08,79000.0
2008-07-10 12:10:00,18.08,18.09,18.07,18.08,82000.0,18.08,18.09,18.07,18.08,82000.0
2008-07-10 12:20:00,18.08,18.08,18.04,18.06,24000.0,18.08,18.08,18.04,18.06,24000.0
2008-07-10 12:30:00,18.06,18.07,18.01,18.02,103000.0,18.06,18.07,18.01,18.02,103000.0
2008-07-10 12:40:00,18.0,18.02,17.97,17.99,107000.0,18.0,18.02,17.97,17.99,107000.0
2008-07-10 12:50:00,18.01,18.07,18.0,18.05,193000.0,18.01,18.07,18.0,18.05,193000.0
2008-07-10 13:00:00,18.04,18.06,18.04,18.04,100000.0,18.04,18.06,18.04,18.04,100000.0
2008-07-10 13:10:00,18.04,18.06,18.02,18.05,43000.0,18.04,18.06,18.02,18.05,43000.0
2008-07-10 13:20:00,18.05,18.07,18.04,18.05,323000.0,18.05,18.07,18.04,18.05,323000.0
2008-07-10 13:30:00,18.05,18.06,18.05,18.05,10000.0,18.05,18.06,18.05,18.05,10000.0
2008-07-10 13:40:00,18.05,18.05,18.04,18.04,19000.0,18.05,18.05,18.04,18.04,19000.0
2008-07-10 13:50:00,18.05,18.06,18.05,18.05,12000.0,18.05,18.06,18.05,18.05,12000.0
2008-07-10 14:00:00,18.06,18.06,18.04,18.04,42000.0,18.06,18.06,18.04,18.04,42000.0
2008-07-10 14:10:00,18.06,18.08,18.05,18.08,55000.0,18.06,18.08,18.05,18.08,55000.0
2008-07-10 14:20:00,18.08,18.13,18.06,18.13,212000.0,18.08,18.13,18.06,18.13,212000.0
2008-07-10 14:30:00,18.13,18.13,18.09,18.12,148000.0,18.13,18.13,18.09,18.12,148000.0
2008-07-10 14:40:00,18.12,18.14,18.11,18.13,188000.0,18.12,18.14,18.11,18.13,188000.0
2008-07-10 14:50:00,18.13,18.15,18.13,18.13,89000.0,18.13,18.15,18.13,18.13,89000.0
2008-07-10 15:00:00,18.14,18.14,18.11,18.11,102000.0,18.14,18.14,18.11,18.11,102000.0
2008-07-10 15:10:00,18.11,18.11,18.11,18.11,55000.0,18.11,18.11,18.11,18.11,55000.0
2008-07-10 15:20:00,18.11,18.12,18.1,18.11,67000.0,18.11,18.12,18.1,18.11,67000.0
2008-07-10 15:30:00,18.12,18.12,18.11,18.12,70000.0,18.12,18.12,18.11,18.12,70000.0
2008-07-10 15:40:00,18.12,18.12,18.11,18.12,85000.0,18.12,18.12,18.11,18.12,85000.0
2008-07-10 15:50:00,18.12,18.13,18.11,18.12,226000.0,18.12,18.13,18.11,18.12,226000.0
2008-07-11 09:30:00,18.54,18.6,18.47,18.5,784000.0,18.54,18.6,18.47,18.5,784000.0
2008-07-11 09:40:00,18.5,18.68,18.5,18.6,725000.0,18.5,18.68,18.5,18.6,725000.0
2008-07-11 09:50:00,18.6,18.61,18.57,18.57,502000.0,18.6,18.61,18.57,18.57,502000.0
2008-07-11 10:00:00,18.58,18.58,18.53,18.55,278000.0,18.58,18.58,18.53,18.55,278000.0
2008-07-11 10:10:00,18.55,18.6,18.54,18.57,231000.0,18.55,18.6,18.54,18.57,231000.0
2008-07-11 10:20:00,18.57,18.68,18.57,18.66,206000.0,18.57,18.68,18.57,18.66,206000.0
2008-07-11 10:30:00,18.66,18.71,18.61,18.68,368000.0,18.66,18.71,18.61,18.68,368000.0
2008-07-11 10:40:00,18.68,18.69,18.62,18.63,365000.0,18.68,18.69,18.62,18.63,365000.0
2008-07-11 10:50:00,18.63,18.63,18.56,18.58,258000.0,18.63,18.63,18.56,18.58,258000.0
2008-07-11 11:00:00,18.59,18.62,18.56,18.61,268000.0,18.59,18.62,18.56,18.61,268000.0
2008-07-11 11:10:00,18.61,18.62,18.58,18.59,227000.0,18.61,18.62,18.58,18.59,227000.0
2008-07-11 11:20:00,18.58,18.59,18.54,18.56,136000.0,18.58,18.59,18.54,18.56,136000.0
2008-07-11 11:30:00,18.56,18.57,18.46,18.47,345000.0,18.56,18.57,18.46,18.47,345000.0
2008-07-11 11:40:00,18.47,18.52,18.43,18.49,370000.0,18.47,18.52,18.43,18.49,370000.0
2008-07-11 11:50:00,18.49,18.56,18.49,18.55,699000.0,18.49,18.56,18.49,18.55,699000.0
2008-07-11 12:00:00,18.55,18.55,18.52,18.53,288000.0,18.55,18.55,18.52,18.53,288000.0
2008-07-11 12:10:00,18.53,18.58,18.52,18.53,168000.0,18.53,18.58,18.52,18.53,168000.0
2008-07-11 12:20:00,18.54,18.57,18.51,18.52,138000.0,18.54,18.57,18.51,18.52,138000.0
2008-07-11 12:30:00,18.53,18.55,18.52,18.53,104000.0,18.53,18.55,18.52,18.53,104000.0
2008-07-11 12:40:00,18.53,18.54,18.51,18.51,120000.0,18.53,18.54,18.51,18.51,120000.0
2008-07-11 12:50:00,18.52,18.55,18.51,18.53,154000.0,18.52,18.55,18.51,18.53,154000.0
2008-07-11 13:00:00,18.54,18.56,18.52,18.55,129000.0,18.54,18.56,18.52,18.55,129000.0
2008-07-11 13:10:00,18.55,18.58,18.54,18.54,169000.0,18.55,18.58,18.54,18.54,169000.0
2008-07-11 13:20:00,18.54,18.55,18.52,18.53,196000.0,18.54,18.55,18.52,18.53,196000.0
2008-07-11 13:30:00,18.54,18.55,18.53,18.55,57000.0,18.54,18.55,18.53,18.55,57000.0
2008-07-11 13:40:00,18.54,18.55,18.54,18.55,87000.0,18.54,18.55,18.54,18.55,87000.0
2008-07-11 13:50:00,18.55,18.56,18.54,18.56,165000.0,18.55,18.56,18.54,18.56,165000.0
2008-07-11 14:00:00,18.56,18.58,18.56,18.57,249000.0,18.56,18.58,18.56,18.57,249000.0
2008-07-11 14:10:00,18.57,18.58,18.54,18.54,135000.0,18.57,18.58,18.54,18.54,135000.0
2008-07-11 14:20:00,18.56,18.56,18.55,18.56,269000.0,18.56,18.56,18.55,18.56,269000.0
2008-07-11 14:30:00,18.56,18.57,18.56,18.57,368000.0,18.56,18.57,18.56,18.57,368000.0
2008-07-11 14:40:00,18.57,18.63,18.57,18.62,508000.0,18.57,18.63,18.57,18.62,508000.0
2008-07-11 14:50:00,18.6,18.62,18.55,18.57,526000.0,18.6,18.62,18.55,18.57,526000.0
2008-07-11 15:00:00,18.57,18.6,18.55,18.59,160000.0,18.57,18.6,18.55,18.59,160000.0
2008-07-11 15:10:00,18.58,18.62,18.58,18.62,167000.0,18.58,18.62,18.58,18.62,167000.0
2008-07-11 15:20:00,18.62,18.63,18.61,18.62,38000.0,18.62,18.63,18.61,18.62,38000.0
2008-07-11 15:30:00,18.62,18.64,18.62,18.63,102000.0,18.62,18.64,18.62,18.63,102000.0
2008-07-11 15:40:00,18.63,18.68,18.63,18.68,286000.0,18.63,18.68,18.63,18.68,286000.0
2008-07-11 15:50:00,18.68,18.68,18.61,18.64,156000.0,18.68,18.68,18.61,18.64,156000.0
2008-07-14 09:30:00,18.71,18.71,18.66,18.68,746000.0,18.71,18.71,18.66,18.68,746000.0
2008-07-14 09:40:00,18.68,18.69,18.63,18.67,315000.0,18.68,18.69,18.63,18.67,315000.0
2008-07-14 09:50:00,18.67,18.83,18.66,18.8,516000.0,18.67,18.83,18.66,18.8,516000.0
2008-07-14 10:00:00,18.79,18.85,18.78,18.79,858000.0,18.79,18.85,18.78,18.79,858000.0
2008-07-14 10:10:00,18.79,18.84,18.77,18.79,302000.0,18.79,18.84,18.77,18.79,302000.0
2008-07-14 10:20:00,18.79,18.87,18.79,18.85,346000.0,18.79,18.87,18.79,18.85,346000.0
2008-07-14 10:30:00,18.86,18.87,18.79,18.8,203000.0,18.86,18.87,18.79,18.8,203000.0
2008-07-14 10:40:00,18.8,18.87,18.8,18.87,140000.0,18.8,18.87,18.8,18.87,140000.0
2008-07-14 10:50:00,18.87,18.87,18.74,18.76,1008000.0,18.87,18.87,18.74,18.76,1008000.0
2008-07-14 11:00:00,18.77,18.84,18.77,18.84,318000.0,18.77,18.84,18.77,18.84,318000.0
2008-07-14 11:10:00,18.84,18.85,18.78,18.79,221000.0,18.84,18.85,18.78,18.79,221000.0
2008-07-14 11:20:00,18.79,18.81,18.76,18.78,271000.0,18.79,18.81,18.76,18.78,271000.0
2008-07-14 11:30:00,18.8,18.83,18.76,18.76,238000.0,18.8,18.83,18.76,18.76,238000.0
2008-07-14 11:40:00,18.76,18.78,18.72,18.77,246000.0,18.76,18.78,18.72,18.77,246000.0
2008-07-14 11:50:00,18.77,18.87,18.76,18.85,303000.0,18.77,18.87,18.76,18.85,303000.0
2008-07-14 12:00:00,18.85,18.91,18.85,18.89,410000.0,18.85,18.91,18.85,18.89,410000.0
2008-07-14 12:10:00,18.89,18.95,18.86,18.93,471000.0,18.89,18.95,18.86,18.93,471000.0
2008-07-14 12:20:00,18.93,19.03,18.92,19.01,369000.0,18.93,19.03,18.92,19.01,369000.0
2008-07-14 12:30:00,19.01,19.01,18.97,18.98,446000.0,19.01,19.01,18.97,18.98,446000.0
2008-07-14 12:40:00,18.98,19.0,18.96,18.97,180000.0,18.98,19.0,18.96,18.97,180000.0
2008-07-14 12:50:00,18.96,18.98,18.93,18.98,126000.0,18.96,18.98,18.93,18.98,126000.0
2008-07-14 13:00:00,18.98,19.02,18.97,18.99,127000.0,18.98,19.02,18.97,18.99,127000.0
2008-07-14 13:10:00,18.99,19.02,18.98,19.0,130000.0,18.99,19.02,18.98,19.0,130000.0
2008-07-14 13:20:00,19.0,19.01,18.94,18.94,310000.0,19.0,19.01,18.94,18.94,310000.0
2008-07-14 13:30:00,18.95,18.99,18.94,18.98,437000.0,18.95,18.99,18.94,18.98,437000.0
2008-07-14 13:40:00,18.98,18.99,18.94,18.94,130000.0,18.98,18.99,18.94,18.94,130000.0
2008-07-14 13:50:00,18.95,18.96,18.93,18.96,131000.0,18.95,18.96,18.93,18.96,131000.0
2008-07-14 14:00:00,18.95,18.95,18.92,18.92,151000.0,18.95,18.95,18.92,18.92,151000.0
2008-07-14 14:10:00,18.92,18.95,18.89,18.94,165000.0,18.92,18.95,18.89,18.94,165000.0
2008-07-14 14:20:00,18.94,18.97,18.93,18.97,156000.0,18.94,18.97,18.93,18.97,156000.0
2008-07-14 14:30:00,18.97,18.98,18.94,18.94,99000.0,18.97,18.98,18.94,18.94,99000.0
2008-07-14 14:40:00,18.94,18.97,18.93,18.97,104000.0,18.94,18.97,18.93,18.97,104000.0
2008-07-14 14:50:00,18.97,18.97,18.96,18.97,69000.0,18.97,18.97,18.96,18.97,69000.0
2008-07-14 15:00:00,18.97,19.0,18.97,18.99,421000.0,18.97,19.0,18.97,18.99,421000.0
2008-07-14 15:10:00,19.0,19.01,18.99,19.0,161000.0,19.0,19.01,18.99,19.0,161000.0
2008-07-14 15:20:00,18.99,19.0,18.97,19.0,300000.0,18.99,19.0,18.97,19.0,300000.0
2008-07-14 15:30:00,18.99,18.99,18.96,18.97,102000.0,18.99,18.99,18.96,18.97,102000.0
2008-07-14 15:40:00,18.96,18.97,18.95,18.95,153000.0,18.96,18.97,18.95,18.95,153000.0
2008-07-14 15:50:00,18.95,18.95,18.93,18.94,140000.0,18.95,18.95,18.93,18.94,140000.0
2008-07-15 09:30:00,19.03,19.14,19.02,19.08,1409000.0,19.03,19.14,19.02,19.08,1409000.0
2008-07-15 09:40:00,19.09,19.1,19.03,19.06,647000.0,19.09,19.1,19.03,19.06,647000.0
2008-07-15 09:50:00,19.05,19.12,19.05,19.06,752000.0,19.05,19.12,19.05,19.06,752000.0
2008-07-15 10:00:00,19.06,19.17,19.04,19.12,929000.0,19.06,19.17,19.04,19.12,929000.0
2008-07-15 10:10:00,19.11,19.13,19.03,19.05,464000.0,19.11,19.13,19.03,19.05,464000.0
2008-07-15 10:20:00,19.05,19.13,19.04,19.09,339000.0,19.05,19.13,19.04,19.09,339000.0
2008-07-15 10:30:00,19.11,19.13,19.08,19.09,307000.0,19.11,19.13,19.08,19.09,307000.0
2008-07-15 10:40:00,19.09,19.09,19.01,19.02,494000.0,19.09,19.09,19.01,19.02,494000.0
2008-07-15 10:50:00,19.02,19.03,18.91,18.91,856000.0,19.02,19.03,18.91,18.91,856000.0
2008-07-15 11:00:00,18.91,18.91,18.36,18.48,2073000.0,18.91,18.91,18.36,18.48,2073000.0
2008-07-15 11:10:00,18.48,18.68,18.48,18.56,1208000.0,18.48,18.68,18.48,18.56,1208000.0
2008-07-15 11:20:00,18.56,18.62,18.5,18.52,1238000.0,18.56,18.62,18.5,18.52,1238000.0
2008-07-15 11:30:00,18.52,18.71,18.52,18.69,465000.0,18.52,18.71,18.52,18.69,465000.0
2008-07-15 11:40:00,18.68,18.91,18.66,18.86,850000.0,18.68,18.91,18.66,18.86,850000.0
2008-07-15 11:50:00,18.87,18.87,18.77,18.81,586000.0,18.87,18.87,18.77,18.81,586000.0
2008-07-15 12:00:00,18.82,18.83,18.75,18.78,381000.0,18.82,18.83,18.75,18.78,381000.0
2008-07-15 12:10:00,18.77,18.81,18.76,18.78,174000.0,18.77,18.81,18.76,18.78,174000.0
2008-07-15 12:20:00,18.78,18.79,18.68,18.71,349000.0,18.78,18.79,18.68,18.71,349000.0
2008-07-15 12:30:00,18.69,18.75,18.65,18.75,513000.0,18.69,18.75,18.65,18.75,513000.0
2008-07-15 12:40:00,18.74,18.77,18.72,18.74,195000.0,18.74,18.77,18.72,18.74,195000.0
2008-07-15 12:50:00,18.75,18.78,18.73,18.73,172000.0,18.75,18.78,18.73,18.73,172000.0
2008-07-15 13:00:00,18.72,18.74,18.7,18.73,181000.0,18.72,18.74,18.7,18.73,181000.0
2008-07-15 13:10:00,18.73,18.79,18.73,18.74,187000.0,18.73,18.79,18.73,18.74,187000.0
2008-07-15 13:20:00,18.73,18.81,18.73,18.79,261000.0,18.73,18.81,18.73,18.79,261000.0
2008-07-15 13:30:00,18.78,18.78,18.75,18.76,47000.0,18.78,18.78,18.75,18.76,47000.0
2008-07-15 13:40:00,18.76,18.76,18.74,18.74,74000.0,18.76,18.76,18.74,18.74,74000.0
2008-07-15 13:50:00,18.74,18.76,18.73,18.74,124000.0,18.74,18.76,18.73,18.74,124000.0
2008-07-15 14:00:00,18.74,18.76,18.72,18.75,167000.0,18.74,18.76,18.72,18.75,167000.0
2008-07-15 14:10:00,18.75,18.77,18.73,18.75,111000.0,18.75,18.77,18.73,18.75,111000.0
2008-07-15 14:20:00,18.76,18.77,18.74,18.76,126000.0,18.76,18.77,18.74,18.76,126000.0
2008-07-15 14:30:00,18.76,18.76,18.72,18.74,45000.0,18.76,18.76,18.72,18.74,45000.0
2008-07-15 14:40:00,18.74,18.75,18.73,18.74,66000.0,18.74,18.75,18.73,18.74,66000.0
2008-07-15 14:50:00,18.72,18.72,18.64,18.65,173000.0,18.72,18.72,18.64,18.65,173000.0
2008-07-15 15:00:00,18.67,18.67,18.63,18.65,148000.0,18.67,18.67,18.63,18.65,148000.0
2008-07-15 15:10:00,18.66,18.69,18.66,18.69,94000.0,18.66,18.69,18.66,18.69,94000.0
2008-07-15 15:20:00,18.69,18.69,18.67,18.69,74000.0,18.69,18.69,18.67,18.69,74000.0
2008-07-15 15:30:00,18.69,18.69,18.67,18.67,61000.0,18.69,18.69,18.67,18.67,61000.0
2008-07-15 15:40:00,18.65,18.71,18.65,18.71,105000.0,18.65,18.71,18.65,18.71,105000.0
2008-07-15 15:50:00,18.7,18.71,18.68,18.7,166000.0,18.7,18.71,18.68,18.7,166000.0
2008-07-16 09:30:00,18.77,18.85,18.76,18.84,628000.0,18.77,18.85,18.76,18.84,628000.0
2008-07-16 09:40:00,18.83,18.85,18.81,18.84,310000.0,18.83,18.85,18.81,18.84,310000.0
2008-07-16 09:50:00,18.83,18.83,18.75,18.78,356000.0,18.83,18.83,18.75,18.78,356000.0
2008-07-16 10:00:00,18.79,18.85,18.79,18.83,237000.0,18.79,18.85,18.79,18.83,237000.0
2008-07-16 10:10:00,18.82,18.87,18.82,18.86,97000.0,18.82,18.87,18.82,18.86,97000.0
2008-07-16 10:20:00,18.87,18.88,18.86,18.87,93000.0,18.87,18.88,18.86,18.87,93000.0
2008-07-16 10:30:00,18.87,18.87,18.67,18.67,908000.0,18.87,18.87,18.67,18.67,908000.0
2008-07-16 10:40:00,18.66,18.73,18.58,18.65,624000.0,18.66,18.73,18.58,18.65,624000.0
2008-07-16 10:50:00,18.65,18.69,18.53,18.59,499000.0,18.65,18.69,18.53,18.59,499000.0
2008-07-16 11:00:00,18.59,18.61,18.42,18.5,513000.0,18.59,18.61,18.42,18.5,513000.0
2008-07-16 11:10:00,18.5,18.55,18.47,18.55,351000.0,18.5,18.55,18.47,18.55,351000.0
2008-07-16 11:20:00,18.54,18.63,18.54,18.59,259000.0,18.54,18.63,18.54,18.59,259000.0
2008-07-16 11:30:00,18.59,18.64,18.58,18.64,147000.0,18.59,18.64,18.58,18.64,147000.0
2008-07-16 11:40:00,18.64,18.73,18.64,18.71,203000.0,18.64,18.73,18.64,18.71,203000.0
2008-07-16 11:50:00,18.7,18.72,18.66,18.7,130000.0,18.7,18.72,18.66,18.7,130000.0
2008-07-16 12:00:00,18.7,18.73,18.68,18.71,237000.0,18.7,18.73,18.68,18.71,237000.0
2008-07-16 12:10:00,18.71,18.71,18.65,18.65,139000.0,18.71,18.71,18.65,18.65,139000.0
2008-07-16 12:20:00,18.65,18.68,18.64,18.65,106000.0,18.65,18.68,18.64,18.65,106000.0
2008-07-16 12:30:00,18.65,18.66,18.58,18.61,209000.0,18.65,18.66,18.58,18.61,209000.0
2008-07-16 12:40:00,18.61,18.64,18.61,18.63,147000.0,18.61,18.64,18.61,18.63,147000.0
2008-07-16 12:50:00,18.62,18.66,18.59,18.64,207000.0,18.62,18.66,18.59,18.64,207000.0
2008-07-16 13:00:00,18.65,18.67,18.64,18.65,119000.0,18.65,18.67,18.64,18.65,119000.0
2008-07-16 13:10:00,18.65,18.66,18.56,18.56,113000.0,18.65,18.66,18.56,18.56,113000.0
2008-07-16 13:20:00,18.55,18.57,18.52,18.57,151000.0,18.55,18.57,18.52,18.57,151000.0
2008-07-16 13:30:00,18.57,18.58,18.56,18.58,53000.0,18.57,18.58,18.56,18.58,53000.0
2008-07-16 13:40:00,18.58,18.58,18.56,18.57,42000.0,18.58,18.58,18.56,18.57,42000.0
2008-07-16 13:50:00,18.57,18.58,18.56,18.57,17000.0,18.57,18.58,18.56,18.57,17000.0
2008-07-16 14:00:00,18.57,18.59,18.56,18.59,137000.0,18.57,18.59,18.56,18.59,137000.0
2008-07-16 14:10:00,18.59,18.59,18.58,18.59,128000.0,18.59,18.59,18.58,18.59,128000.0
2008-07-16 14:20:00,18.59,18.6,18.58,18.6,284000.0,18.59,18.6,18.58,18.6,284000.0
2008-07-16 14:30:00,18.59,18.59,18.57,18.57,87000.0,18.59,18.59,18.57,18.57,87000.0
2008-07-16 14:40:00,18.56,18.58,18.54,18.57,100000.0,18.56,18.58,18.54,18.57,100000.0
2008-07-16 14:50:00,18.56,18.58,18.56,18.56,53000.0,18.56,18.58,18.56,18.56,53000.0
2008-07-16 15:00:00,18.57,18.57,18.54,18.55,54000.0,18.57,18.57,18.54,18.55,54000.0
2008-07-16 15:10:00,18.54,18.56,18.53,18.55,70000.0,18.54,18.56,18.53,18.55,70000.0
2008-07-16 15:20:00,18.55,18.55,18.53,18.55,102000.0,18.55,18.55,18.53,18.55,102000.0
2008-07-16 15:30:00,18.55,18.56,18.55,18.56,128000.0,18.55,18.56,18.55,18.56,128000.0
2008-07-16 15:40:00,18.55,18.55,18.52,18.52,122000.0,18.55,18.55,18.52,18.52,122000.0
2008-07-16 15:50:00,18.52,18.55,18.52,18.54,194000.0,18.52,18.55,18.52,18.54,194000.0
2008-07-17 09:30:00,18.58,18.61,18.57,18.57,307000.0,18.58,18.61,18.57,18.57,307000.0
2008-07-17 09:40:00,18.57,18.68,18.54,18.66,463000.0,18.57,18.68,18.54,18.66,463000.0
2008-07-17 09:50:00,18.66,18.71,18.64,18.69,398000.0,18.66,18.71,18.64,18.69,398000.0
2008-07-17 10:00:00,18.7,18.75,18.67,18.73,493000.0,18.7,18.75,18.67,18.73,493000.0
2008-07-17 10:10:00,18.73,18.85,18.72,18.84,496000.0,18.73,18.85,18.72,18.84,496000.0
2008-07-17 10:20:00,18.85,18.9,18.83,18.87,553000.0,18.85,18.9,18.83,18.87,553000.0
2008-07-17 10:30:00,18.87,18.95,18.84,18.84,392000.0,18.87,18.95,18.84,18.84,392000.0
2008-07-17 10:40:00,18.84,18.93,18.82,18.92,385000.0,18.84,18.93,18.82,18.92,385000.0
2008-07-17 10:50:00,18.92,18.95,18.86,18.86,341000.0,18.92,18.95,18.86,18.86,341000.0
2008-07-17 11:00:00,18.87,18.95,18.86,18.92,304000.0,18.87,18.95,18.86,18.92,304000.0
2008-07-17 11:10:00,18.93,18.94,18.84,18.87,311000.0,18.93,18.94,18.84,18.87,311000.0
2008-07-17 11:20:00,18.87,18.89,18.8,18.81,361000.0,18.87,18.89,18.8,18.81,361000.0
2008-07-17 11:30:00,18.82,18.85,18.77,18.78,228000.0,18.82,18.85,18.77,18.78,228000.0
2008-07-17 11:40:00,18.77,18.82,18.76,18.77,340000.0,18.77,18.82,18.76,18.77,340000.0
2008-07-17 11:50:00,18.77,18.79,18.7,18.72,493000.0,18.77,18.79,18.7,18.72,493000.0
2008-07-17 12:00:00,18.73,18.83,18.71,18.8,226000.0,18.73,18.83,18.71,18.8,226000.0
2008-07-17 12:10:00,18.8,18.83,18.77,18.81,153000.0,18.8,18.83,18.77,18.81,153000.0
2008-07-17 12:20:00,18.8,18.89,18.79,18.87,174000.0,18.8,18.89,18.79,18.87,174000.0
2008-07-17 12:30:00,18.87,18.87,18.79,18.81,197000.0,18.87,18.87,18.79,18.81,197000.0
2008-07-17 12:40:00,18.8,18.83,18.77,18.77,95000.0,18.8,18.83,18.77,18.77,95000.0
2008-07-17 12:50:00,18.77,18.77,18.72,18.76,224000.0,18.77,18.77,18.72,18.76,224000.0
2008-07-17 13:00:00,18.75,18.79,18.68,18.69,378000.0,18.75,18.79,18.68,18.69,378000.0
2008-07-17 13:10:00,18.66,18.67,18.51,18.53,677000.0,18.66,18.67,18.51,18.53,677000.0
2008-07-17 13:20:00,18.52,18.56,18.47,18.53,673000.0,18.52,18.56,18.47,18.53,673000.0
2008-07-17 13:30:00,18.53,18.54,18.44,18.45,376000.0,18.53,18.54,18.44,18.45,376000.0
2008-07-17 13:40:00,18.46,18.51,18.44,18.45,227000.0,18.46,18.51,18.44,18.45,227000.0
2008-07-17 13:50:00,18.46,18.47,18.39,18.42,219000.0,18.46,18.47,18.39,18.42,219000.0
2008-07-17 14:00:00,18.43,18.43,18.38,18.39,186000.0,18.43,18.43,18.38,18.39,186000.0
2008-07-17 14:10:00,18.39,18.41,18.28,18.28,310000.0,18.39,18.41,18.28,18.28,310000.0
2008-07-17 14:20:00,18.27,18.27,18.13,18.13,607000.0,18.27,18.27,18.13,18.13,607000.0
2008-07-17 14:30:00,18.15,18.29,18.15,18.29,819000.0,18.15,18.29,18.15,18.29,819000.0
2008-07-17 14:40:00,18.29,18.32,18.25,18.26,202000.0,18.29,18.32,18.25,18.26,202000.0
2008-07-17 14:50:00,18.26,18.27,18.2,18.25,171000.0,18.26,18.27,18.2,18.25,171000.0
2008-07-17 15:00:00,18.25,18.27,18.24,18.27,70000.0,18.25,18.27,18.24,18.27,70000.0
2008-07-17 15:10:00,18.27,18.29,18.24,18.25,98000.0,18.27,18.29,18.24,18.25,98000.0
2008-07-17 15:20:00,18.26,18.26,18.23,18.25,160000.0,18.26,18.26,18.23,18.25,160000.0
2008-07-17 15:30:00,18.25,18.25,18.23,18.24,112000.0,18.25,18.25,18.23,18.24,112000.0
2008-07-17 15:40:00,18.25,18.27,18.24,18.27,151000.0,18.25,18.27,18.24,18.27,151000.0
2008-07-17 15:50:00,18.26,18.34,18.26,18.32,231000.0,18.26,18.34,18.26,18.32,231000.0
2008-07-18 09:30:00,18.13,18.14,18.1,18.12,555000.0,18.13,18.14,18.1,18.12,555000.0
2008-07-18 09:40:00,18.12,18.24,18.12,18.22,267000.0,18.12,18.24,18.12,18.22,267000.0
2008-07-18 09:50:00,18.21,18.27,18.2,18.23,229000.0,18.21,18.27,18.2,18.23,229000.0
2008-07-18 10:00:00,18.24,18.26,18.18,18.19,161000.0,18.24,18.26,18.18,18.19,161000.0
2008-07-18 10:10:00,18.19,18.2,18.12,18.15,241000.0,18.19,18.2,18.12,18.15,241000.0
2008-07-18 10:20:00,18.14,18.18,18.11,18.14,154000.0,18.14,18.18,18.11,18.14,154000.0
2008-07-18 10:30:00,18.13,18.16,18.11,18.14,137000.0,18.13,18.16,18.11,18.14,137000.0
2008-07-18 10:40:00,18.15,18.19,18.12,18.14,195000.0,18.15,18.19,18.12,18.14,195000.0
2008-07-18 10:50:00,18.14,18.14,18.09,18.12,305000.0,18.14,18.14,18.09,18.12,305000.0
2008-07-18 11:00:00,18.12,18.14,18.09,18.12,120000.0,18.12,18.14,18.09,18.12,120000.0
2008-07-18 11:10:00,18.12,18.12,17.92,17.92,789000.0,18.12,18.12,17.92,17.92,789000.0
2008-07-18 11:20:00,17.94,17.97,17.86,17.89,364000.0,17.94,17.97,17.86,17.89,364000.0
2008-07-18 11:30:00,17.89,18.01,17.89,17.98,328000.0,17.89,18.01,17.89,17.98,328000.0
2008-07-18 11:40:00,17.98,18.01,17.96,17.98,158000.0,17.98,18.01,17.96,17.98,158000.0
2008-07-18 11:50:00,17.98,18.01,17.96,17.99,138000.0,17.98,18.01,17.96,17.99,138000.0
2008-07-18 12:00:00,18.01,18.02,17.97,18.01,73000.0,18.01,18.02,17.97,18.01,73000.0
2008-07-18 12:10:00,18.0,18.02,17.97,17.97,130000.0,18.0,18.02,17.97,17.97,130000.0
2008-07-18 12:20:00,17.97,18.02,17.96,18.02,99000.0,17.97,18.02,17.96,18.02,99000.0
2008-07-18 12:30:00,18.02,18.04,18.01,18.03,112000.0,18.02,18.04,18.01,18.03,112000.0
2008-07-18 12:40:00,18.03,18.06,18.0,18.01,116000.0,18.03,18.06,18.0,18.01,116000.0
2008-07-18 12:50:00,18.02,18.04,18.01,18.03,70000.0,18.02,18.04,18.01,18.03,70000.0
2008-07-18 13:00:00,18.02,18.02,17.99,18.01,113000.0,18.02,18.02,17.99,18.01,113000.0
2008-07-18 13:10:00,18.0,18.0,17.92,17.92,175000.0,18.0,18.0,17.92,17.92,175000.0
2008-07-18 13:20:00,17.91,17.98,17.91,17.95,116000.0,17.91,17.98,17.91,17.95,116000.0
2008-07-18 13:30:00,17.94,17.96,17.89,17.92,151000.0,17.94,17.96,17.89,17.92,151000.0
2008-07-18 13:40:00,17.92,17.95,17.9,17.93,180000.0,17.92,17.95,17.9,17.93,180000.0
2008-07-18 13:50:00,17.92,17.93,17.9,17.93,59000.0,17.92,17.93,17.9,17.93,59000.0
2008-07-18 14:00:00,17.94,17.97,17.93,17.97,114000.0,17.94,17.97,17.93,17.97,114000.0
2008-07-18 14:10:00,17.96,17.97,17.91,17.95,238000.0,17.96,17.97,17.91,17.95,238000.0
2008-07-18 14:20:00,17.96,18.01,17.95,17.99,86000.0,17.96,18.01,17.95,17.99,86000.0
2008-07-18 14:30:00,17.98,18.0,17.97,17.97,56000.0,17.98,18.0,17.97,17.97,56000.0
2008-07-18 14:40:00,17.98,17.99,17.97,17.98,33000.0,17.98,17.99,17.97,17.98,33000.0
2008-07-18 14:50:00,17.98,18.0,17.98,17.99,55000.0,17.98,18.0,17.98,17.99,55000.0
2008-07-18 15:00:00,17.99,18.0,17.98,17.98,47000.0,17.99,18.0,17.98,17.98,47000.0
2008-07-18 15:10:00,17.98,17.98,17.97,17.98,69000.0,17.98,17.98,17.97,17.98,69000.0
2008-07-18 15:20:00,17.98,17.99,17.97,17.98,103000.0,17.98,17.99,17.97,17.98,103000.0
2008-07-18 15:30:00,17.98,17.99,17.97,17.99,79000.0,17.98,17.99,17.97,17.99,79000.0
2008-07-18 15:40:00,17.98,17.99,17.98,17.98,89000.0,17.98,17.99,17.98,17.98,89000.0
2008-07-18 15:50:00,17.99,17.99,17.96,17.96,116000.0,17.99,17.99,17.96,17.96,116000.0
2008-07-21 09:30:00,18.15,18.17,18.04,18.07,371000.0,18.15,18.17,18.04,18.07,371000.0
2008-07-21 09:40:00,18.07,18.11,18.07,18.1,255000.0,18.07,18.11,18.07,18.1,255000.0
2008-07-21 09:50:00,18.11,18.11,18.06,18.08,365000.0,18.11,18.11,18.06,18.08,365000.0
2008-07-21 10:00:00,18.09,18.14,18.07,18.12,432000.0,18.09,18.14,18.07,18.12,432000.0
2008-07-21 10:10:00,18.12,18.14,18.09,18.11,550000.0,18.12,18.14,18.09,18.11,550000.0
2008-07-21 10:20:00,18.12,18.2,18.11,18.2,647000.0,18.12,18.2,18.11,18.2,647000.0
2008-07-21 10:30:00,18.2,18.23,18.19,18.22,192000.0,18.2,18.23,18.19,18.22,192000.0
2008-07-21 10:40:00,18.21,18.21,18.14,18.15,141000.0,18.21,18.21,18.14,18.15,141000.0
2008-07-21 10:50:00,18.15,18.18,18.14,18.16,114000.0,18.15,18.18,18.14,18.16,114000.0
2008-07-21 11:00:00,18.16,18.19,18.15,18.17,93000.0,18.16,18.19,18.15,18.17,93000.0
2008-07-21 11:10:00,18.17,18.21,18.15,18.19,158000.0,18.17,18.21,18.15,18.19,158000.0
2008-07-21 11:20:00,18.18,18.2,18.15,18.15,82000.0,18.18,18.2,18.15,18.15,82000.0
2008-07-21 11:30:00,18.15,18.19,18.14,18.18,53000.0,18.15,18.19,18.14,18.18,53000.0
2008-07-21 11:40:00,18.17,18.2,18.16,18.18,145000.0,18.17,18.2,18.16,18.18,145000.0
2008-07-21 11:50:00,18.17,18.2,18.17,18.19,116000.0,18.17,18.2,18.17,18.19,116000.0
2008-07-21 12:00:00,18.2,18.2,18.17,18.18,71000.0,18.2,18.2,18.17,18.18,71000.0
2008-07-21 12:10:00,18.19,18.21,18.16,18.16,105000.0,18.19,18.21,18.16,18.16,105000.0
2008-07-21 12:20:00,18.17,18.17,18.14,18.14,83000.0,18.17,18.17,18.14,18.14,83000.0
2008-07-21 12:30:00,18.15,18.16,18.14,18.15,57000.0,18.15,18.16,18.14,18.15,57000.0
2008-07-21 12:40:00,18.16,18.19,18.16,18.19,79000.0,18.16,18.19,18.16,18.19,79000.0
2008-07-21 12:50:00,18.19,18.22,18.18,18.2,124000.0,18.19,18.22,18.18,18.2,124000.0
2008-07-21 13:00:00,18.22,18.23,18.19,18.2,71000.0,18.22,18.23,18.19,18.2,71000.0
2008-07-21 13:10:00,18.18,18.23,18.18,18.22,92000.0,18.18,18.23,18.18,18.22,92000.0
2008-07-21 13:20:00,18.23,18.24,18.18,18.19,81000.0,18.23,18.24,18.18,18.19,81000.0
2008-07-21 13:30:00,18.19,18.21,18.19,18.19,32000.0,18.19,18.21,18.19,18.19,32000.0
2008-07-21 13:40:00,18.19,18.21,18.19,18.21,67000.0,18.19,18.21,18.19,18.21,67000.0
2008-07-21 13:50:00,18.21,18.21,18.18,18.19,93000.0,18.21,18.21,18.18,18.19,93000.0
2008-07-21 14:00:00,18.19,18.2,18.18,18.19,129000.0,18.19,18.2,18.18,18.19,129000.0
2008-07-21 14:10:00,18.19,18.19,18.18,18.18,50000.0,18.19,18.19,18.18,18.18,50000.0
2008-07-21 14:20:00,18.18,18.21,18.17,18.21,152000.0,18.18,18.21,18.17,18.21,152000.0
2008-07-21 14:30:00,18.22,18.24,18.22,18.24,87000.0,18.22,18.24,18.22,18.24,87000.0
2008-07-21 14:40:00,18.24,18.24,18.22,18.22,80000.0,18.24,18.24,18.22,18.22,80000.0
2008-07-21 14:50:00,18.22,18.22,18.21,18.22,90000.0,18.22,18.22,18.21,18.22,90000.0
2008-07-21 15:00:00,18.22,18.22,18.21,18.22,75000.0,18.22,18.22,18.21,18.22,75000.0
2008-07-21 15:10:00,18.22,18.23,18.22,18.23,74000.0,18.22,18.23,18.22,18.23,74000.0
2008-07-21 15:20:00,18.23,18.24,18.22,18.24,164000.0,18.23,18.24,18.22,18.24,164000.0
2008-07-21 15:30:00,18.24,18.25,18.24,18.25,110000.0,18.24,18.25,18.24,18.25,110000.0
2008-07-21 15:40:00,18.25,18.26,18.22,18.26,203000.0,18.25,18.26,18.22,18.26,203000.0
2008-07-21 15:50:00,18.25,18.27,18.25,18.26,303000.0,18.25,18.27,18.25,18.26,303000.0
2008-07-21 16:00:00,18.23,18.27,18.23,18.26,51000.0,18.23,18.27,18.23,18.26,51000.0
2008-07-21 16:10:00,18.26,18.26,18.26,18.26,0.0,18.26,18.26,18.26,18.26,0.0
2008-07-22 09:30:00,18.37,18.4,18.35,18.36,408000.0,18.37,18.4,18.35,18.36,408000.0
2008-07-22 09:40:00,18.35,18.37,18.31,18.33,181000.0,18.35,18.37,18.31,18.33,181000.0
2008-07-22 09:50:00,18.32,18.35,18.18,18.22,595000.0,18.32,18.35,18.18,18.22,595000.0
2008-07-22 10:00:00,18.22,18.22,18.01,18.13,955000.0,18.22,18.22,18.01,18.13,955000.0
2008-07-22 10:10:00,18.12,18.15,18.09,18.1,291000.0,18.12,18.15,18.09,18.1,291000.0
2008-07-22 10:20:00,18.08,18.14,18.06,18.11,245000.0,18.08,18.14,18.06,18.11,245000.0
2008-07-22 10:30:00,18.1,18.15,18.08,18.11,417000.0,18.1,18.15,18.08,18.11,417000.0
2008-07-22 10:40:00,18.13,18.13,17.89,17.92,634000.0,18.13,18.13,17.89,17.92,634000.0
2008-07-22 10:50:00,17.93,17.97,17.91,17.96,310000.0,17.93,17.97,17.91,17.96,310000.0
2008-07-22 11:00:00,17.95,17.98,17.91,17.95,293000.0,17.95,17.98,17.91,17.95,293000.0
2008-07-22 11:10:00,17.95,17.96,17.89,17.92,269000.0,17.95,17.96,17.89,17.92,269000.0
2008-07-22 11:20:00,17.92,17.92,17.66,17.78,1209000.0,17.92,17.92,17.66,17.78,1209000.0
2008-07-22 11:30:00,17.78,17.84,17.74,17.83,327000.0,17.78,17.84,17.74,17.83,327000.0
2008-07-22 11:40:00,17.84,17.85,17.81,17.82,169000.0,17.84,17.85,17.81,17.82,169000.0
2008-07-22 11:50:00,17.81,17.84,17.8,17.8,144000.0,17.81,17.84,17.8,17.8,144000.0
2008-07-22 12:00:00,17.8,17.82,17.74,17.76,248000.0,17.8,17.82,17.74,17.76,248000.0
2008-07-22 12:10:00,17.76,17.8,17.74,17.8,257000.0,17.76,17.8,17.74,17.8,257000.0
2008-07-22 12:20:00,17.79,17.81,17.76,17.77,250000.0,17.79,17.81,17.76,17.77,250000.0
2008-07-22 12:30:00,17.78,17.83,17.77,17.8,188000.0,17.78,17.83,17.77,17.8,188000.0
2008-07-22 12:40:00,17.81,17.81,17.77,17.78,69000.0,17.81,17.81,17.77,17.78,69000.0
2008-07-22 12:50:00,17.79,17.81,17.78,17.8,74000.0,17.79,17.81,17.78,17.8,74000.0
2008-07-22 13:00:00,17.8,17.81,17.79,17.8,89000.0,17.8,17.81,17.79,17.8,89000.0
2008-07-22 13:10:00,17.81,17.82,17.79,17.8,118000.0,17.81,17.82,17.79,17.8,118000.0
2008-07-22 13:20:00,17.79,17.8,17.76,17.78,265000.0,17.79,17.8,17.76,17.78,265000.0
2008-07-22 13:30:00,17.78,17.79,17.77,17.78,178000.0,17.78,17.79,17.77,17.78,178000.0
2008-07-22 13:40:00,17.78,17.82,17.78,17.81,153000.0,17.78,17.82,17.78,17.81,153000.0
2008-07-22 13:50:00,17.82,17.82,17.81,17.81,27000.0,17.82,17.82,17.81,17.81,27000.0
2008-07-22 14:00:00,17.8,17.84,17.8,17.84,162000.0,17.8,17.84,17.8,17.84,162000.0
2008-07-22 14:10:00,17.84,17.86,17.83,17.85,258000.0,17.84,17.86,17.83,17.85,258000.0
2008-07-22 14:20:00,17.85,17.87,17.83,17.83,263000.0,17.85,17.87,17.83,17.83,263000.0
2008-07-22 14:30:00,17.84,17.84,17.79,17.8,123000.0,17.84,17.84,17.79,17.8,123000.0
2008-07-22 14:40:00,17.8,17.81,17.79,17.79,22000.0,17.8,17.81,17.79,17.79,22000.0
2008-07-22 14:50:00,17.8,17.8,17.79,17.79,42000.0,17.8,17.8,17.79,17.79,42000.0
2008-07-22 15:00:00,17.79,17.79,17.77,17.77,57000.0,17.79,17.79,17.77,17.77,57000.0
2008-07-22 15:10:00,17.77,17.77,17.76,17.76,36000.0,17.77,17.77,17.76,17.76,36000.0
2008-07-22 15:20:00,17.77,17.77,17.76,17.77,52000.0,17.77,17.77,17.76,17.77,52000.0
2008-07-22 15:30:00,17.76,17.76,17.75,17.76,83000.0,17.76,17.76,17.75,17.76,83000.0
2008-07-22 15:40:00,17.76,17.76,17.75,17.76,64000.0,17.76,17.76,17.75,17.76,64000.0
2008-07-22 15:50:00,17.76,17.76,17.73,17.75,236000.0,17.76,17.76,17.73,17.75,236000.0
2008-07-22 16:00:00,17.75,17.76,17.75,17.75,17000.0,17.75,17.76,17.75,17.75,17000.0
2008-07-22 16:10:00,17.75,17.75,17.75,17.75,0.0,17.75,17.75,17.75,17.75,0.0
2008-07-23 09:30:00,17.6,17.64,17.57,17.58,847000.0,17.6,17.64,17.57,17.58,847000.0
2008-07-23 09:40:00,17.58,17.61,17.48,17.53,695000.0,17.58,17.61,17.48,17.53,695000.0
2008-07-23 09:50:00,17.52,17.54,17.4,17.4,510000.0,17.52,17.54,17.4,17.4,510000.0
2008-07-23 10:00:00,17.4,17.45,17.36,17.4,640000.0,17.4,17.45,17.36,17.4,640000.0
2008-07-23 10:10:00,17.4,17.4,17.3,17.36,834000.0,17.4,17.4,17.3,17.36,834000.0
2008-07-23 10:20:00,17.36,17.38,17.33,17.35,597000.0,17.36,17.38,17.33,17.35,597000.0
2008-07-23 10:30:00,17.34,17.38,17.21,17.33,807000.0,17.34,17.38,17.21,17.33,807000.0
2008-07-23 10:40:00,17.33,17.39,17.3,17.34,791000.0,17.33,17.39,17.3,17.34,791000.0
2008-07-23 10:50:00,17.35,17.5,17.32,17.45,648000.0,17.35,17.5,17.32,17.45,648000.0
2008-07-23 11:00:00,17.46,17.54,17.46,17.52,494000.0,17.46,17.54,17.46,17.52,494000.0
2008-07-23 11:10:00,17.52,17.52,17.4,17.42,432000.0,17.52,17.52,17.4,17.42,432000.0
2008-07-23 11:20:00,17.43,17.43,17.36,17.39,232000.0,17.43,17.43,17.36,17.39,232000.0
2008-07-23 11:30:00,17.4,17.41,17.34,17.35,165000.0,17.4,17.41,17.34,17.35,165000.0
2008-07-23 11:40:00,17.37,17.39,17.32,17.35,159000.0,17.37,17.39,17.32,17.35,159000.0
2008-07-23 11:50:00,17.35,17.4,17.34,17.38,172000.0,17.35,17.4,17.34,17.38,172000.0
2008-07-23 12:00:00,17.37,17.42,17.37,17.41,320000.0,17.37,17.42,17.37,17.41,320000.0
2008-07-23 12:10:00,17.42,17.58,17.42,17.56,713000.0,17.42,17.58,17.42,17.56,713000.0
2008-07-23 12:20:00,17.57,17.58,17.52,17.53,272000.0,17.57,17.58,17.52,17.53,272000.0
2008-07-23 12:30:00,17.54,17.57,17.53,17.54,193000.0,17.54,17.57,17.53,17.54,193000.0
2008-07-23 12:40:00,17.54,17.54,17.45,17.47,146000.0,17.54,17.54,17.45,17.47,146000.0
2008-07-23 12:50:00,17.47,17.48,17.45,17.46,155000.0,17.47,17.48,17.45,17.46,155000.0
2008-07-23 13:00:00,17.45,17.46,17.39,17.43,433000.0,17.45,17.46,17.39,17.43,433000.0
2008-07-23 13:10:00,17.44,17.45,17.28,17.29,276000.0,17.44,17.45,17.28,17.29,276000.0
2008-07-23 13:20:00,17.28,17.29,17.09,17.24,894000.0,17.28,17.29,17.09,17.24,894000.0
2008-07-23 13:30:00,17.25,17.31,17.25,17.26,177000.0,17.25,17.31,17.25,17.26,177000.0
2008-07-23 13:40:00,17.26,17.27,17.22,17.25,143000.0,17.26,17.27,17.22,17.25,143000.0
2008-07-23 13:50:00,17.25,17.27,17.23,17.25,556000.0,17.25,17.27,17.23,17.25,556000.0
2008-07-23 14:00:00,17.26,17.26,17.14,17.15,194000.0,17.26,17.26,17.14,17.15,194000.0
2008-07-23 14:10:00,17.17,17.24,17.16,17.2,294000.0,17.17,17.24,17.16,17.2,294000.0
2008-07-23 14:20:00,17.21,17.21,17.14,17.16,222000.0,17.21,17.21,17.14,17.16,222000.0
2008-07-23 14:30:00,17.17,17.18,17.13,17.18,155000.0,17.17,17.18,17.13,17.18,155000.0
2008-07-23 14:40:00,17.18,17.19,17.13,17.14,118000.0,17.18,17.19,17.13,17.14,118000.0
2008-07-23 14:50:00,17.14,17.19,17.13,17.15,99000.0,17.14,17.19,17.13,17.15,99000.0
2008-07-23 15:00:00,17.16,17.18,17.16,17.18,211000.0,17.16,17.18,17.16,17.18,211000.0
2008-07-23 15:10:00,17.18,17.18,17.16,17.17,133000.0,17.18,17.18,17.16,17.17,133000.0
2008-07-23 15:20:00,17.17,17.17,17.14,17.14,185000.0,17.17,17.17,17.14,17.14,185000.0
2008-07-23 15:30:00,17.14,17.18,17.14,17.18,237000.0,17.14,17.18,17.14,17.18,237000.0
2008-07-23 15:40:00,17.18,17.18,17.15,17.16,248000.0,17.18,17.18,17.15,17.16,248000.0
2008-07-23 15:50:00,17.16,17.2,17.15,17.19,162000.0,17.16,17.2,17.15,17.19,162000.0
2008-07-23 16:00:00,17.2,17.2,17.19,17.19,4000.0,17.2,17.2,17.19,17.19,4000.0
2008-07-23 16:10:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2008-07-24 09:30:00,17.36,17.39,17.28,17.32,300900.0,17.36,17.39,17.28,17.32,300900.0
2008-07-24 09:40:00,17.32,17.32,17.23,17.24,185700.0,17.32,17.32,17.23,17.24,185700.0
2008-07-24 09:50:00,17.24,17.29,17.23,17.27,72100.0,17.24,17.29,17.23,17.27,72100.0
2008-07-24 10:00:00,17.29,17.39,17.27,17.38,116200.0,17.29,17.39,17.27,17.38,116200.0
2008-07-24 10:10:00,17.38,17.39,17.34,17.34,87000.0,17.38,17.39,17.34,17.34,87000.0
2008-07-24 10:20:00,17.34,17.36,17.26,17.29,93600.0,17.34,17.36,17.26,17.29,93600.0
2008-07-24 10:30:00,17.3,17.3,17.18,17.26,132200.0,17.3,17.3,17.18,17.26,132200.0
2008-07-24 10:40:00,17.26,17.29,16.98,17.07,290700.0,17.26,17.29,16.98,17.07,290700.0
2008-07-24 10:50:00,17.05,17.1,16.93,16.95,248400.0,17.05,17.1,16.93,16.95,248400.0
2008-07-24 11:00:00,16.97,17.15,16.94,17.13,136800.0,16.97,17.15,16.94,17.13,136800.0
2008-07-24 11:10:00,17.14,17.14,17.0,17.07,129600.0,17.14,17.14,17.0,17.07,129600.0
2008-07-24 11:20:00,17.06,17.19,17.03,17.18,97300.0,17.06,17.19,17.03,17.18,97300.0
2008-07-24 11:30:00,17.19,17.2,17.14,17.16,66600.0,17.19,17.2,17.14,17.16,66600.0
2008-07-24 11:40:00,17.15,17.15,17.09,17.12,52500.0,17.15,17.15,17.09,17.12,52500.0
2008-07-24 11:50:00,17.12,17.15,17.07,17.12,64200.0,17.12,17.15,17.07,17.12,64200.0
2008-07-24 12:00:00,17.12,17.18,17.12,17.16,43500.0,17.12,17.18,17.12,17.16,43500.0
2008-07-24 12:10:00,17.17,17.17,17.14,17.14,75000.0,17.17,17.17,17.14,17.14,75000.0
2008-07-24 12:20:00,17.14,17.16,17.13,17.15,45100.0,17.14,17.16,17.13,17.15,45100.0
2008-07-24 12:30:00,17.15,17.15,17.09,17.12,62100.0,17.15,17.15,17.09,17.12,62100.0
2008-07-24 12:40:00,17.11,17.12,17.09,17.12,27200.0,17.11,17.12,17.09,17.12,27200.0
2008-07-24 12:50:00,17.12,17.12,17.03,17.04,33900.0,17.12,17.12,17.03,17.04,33900.0
2008-07-24 13:00:00,17.03,17.1,17.03,17.1,121900.0,17.03,17.1,17.03,17.1,121900.0
2008-07-24 13:10:00,17.1,17.13,17.07,17.13,184100.0,17.1,17.13,17.07,17.13,184100.0
2008-07-24 13:20:00,17.13,17.16,17.07,17.08,46500.0,17.13,17.16,17.07,17.08,46500.0
2008-07-24 13:30:00,17.07,17.14,17.02,17.07,134200.0,17.07,17.14,17.02,17.07,134200.0
2008-07-24 13:40:00,17.07,17.1,16.98,17.1,96500.0,17.07,17.1,16.98,17.1,96500.0
2008-07-24 13:50:00,17.1,17.1,17.05,17.06,30300.0,17.1,17.1,17.05,17.06,30300.0
2008-07-24 14:00:00,17.07,17.1,17.06,17.07,39500.0,17.07,17.1,17.06,17.07,39500.0
2008-07-24 14:10:00,17.08,17.16,17.08,17.15,124500.0,17.08,17.16,17.08,17.15,124500.0
2008-07-24 14:20:00,17.16,17.18,17.14,17.16,61900.0,17.16,17.18,17.14,17.16,61900.0
2008-07-24 14:30:00,17.15,17.18,17.15,17.15,37800.0,17.15,17.18,17.15,17.15,37800.0
2008-07-24 14:40:00,17.16,17.17,17.14,17.16,35900.0,17.16,17.17,17.14,17.16,35900.0
2008-07-24 14:50:00,17.16,17.18,17.15,17.17,54300.0,17.16,17.18,17.15,17.17,54300.0
2008-07-24 15:00:00,17.17,17.18,17.16,17.18,82800.0,17.17,17.18,17.16,17.18,82800.0
2008-07-24 15:10:00,17.18,17.24,17.17,17.24,334900.0,17.18,17.24,17.17,17.24,334900.0
2008-07-24 15:20:00,17.24,17.29,17.22,17.27,290100.0,17.24,17.29,17.22,17.27,290100.0
2008-07-24 15:30:00,17.28,17.28,17.25,17.27,55800.0,17.28,17.28,17.25,17.27,55800.0
2008-07-24 15:40:00,17.27,17.29,17.25,17.29,79300.0,17.27,17.29,17.25,17.29,79300.0
2008-07-24 15:50:00,17.27,17.3,17.27,17.28,89500.0,17.27,17.3,17.27,17.28,89500.0
2008-07-24 16:00:00,17.26,17.29,17.26,17.29,400.0,17.26,17.29,17.26,17.29,400.0
2008-07-24 16:10:00,17.29,17.29,17.29,17.29,0.0,17.29,17.29,17.29,17.29,0.0
2008-07-25 09:30:00,17.11,17.12,17.0,17.03,363500.0,17.11,17.12,17.0,17.03,363500.0
2008-07-25 09:40:00,17.05,17.11,17.03,17.08,252000.0,17.05,17.11,17.03,17.08,252000.0
2008-07-25 09:50:00,17.05,17.09,17.0,17.05,215200.0,17.05,17.09,17.0,17.05,215200.0
2008-07-25 10:00:00,17.03,17.03,16.87,16.99,181500.0,17.03,17.03,16.87,16.99,181500.0
2008-07-25 10:10:00,17.0,17.02,16.93,17.0,222900.0,17.0,17.02,16.93,17.0,222900.0
2008-07-25 10:20:00,16.99,17.08,16.98,17.08,217500.0,16.99,17.08,16.98,17.08,217500.0
2008-07-25 10:30:00,17.07,17.15,17.05,17.12,196400.0,17.07,17.15,17.05,17.12,196400.0
2008-07-25 10:40:00,17.12,17.14,17.05,17.08,48500.0,17.12,17.14,17.05,17.08,48500.0
2008-07-25 10:50:00,17.08,17.1,17.03,17.05,115500.0,17.08,17.1,17.03,17.05,115500.0
2008-07-25 11:00:00,17.05,17.13,17.04,17.09,35400.0,17.05,17.13,17.04,17.09,35400.0
2008-07-25 11:10:00,17.1,17.12,17.08,17.1,28900.0,17.1,17.12,17.08,17.1,28900.0
2008-07-25 11:20:00,17.08,17.16,17.08,17.14,151300.0,17.08,17.16,17.08,17.14,151300.0
2008-07-25 11:30:00,17.14,17.2,17.11,17.19,79000.0,17.14,17.2,17.11,17.19,79000.0
2008-07-25 11:40:00,17.19,17.25,17.17,17.19,82500.0,17.19,17.25,17.17,17.19,82500.0
2008-07-25 11:50:00,17.2,17.29,17.18,17.27,65500.0,17.2,17.29,17.18,17.27,65500.0
2008-07-25 12:00:00,17.28,17.29,17.23,17.24,179100.0,17.28,17.29,17.23,17.24,179100.0
2008-07-25 12:10:00,17.25,17.27,17.2,17.23,42000.0,17.25,17.27,17.2,17.23,42000.0
2008-07-25 12:20:00,17.21,17.25,17.2,17.2,97700.0,17.21,17.25,17.2,17.2,97700.0
2008-07-25 12:30:00,17.23,17.28,17.22,17.26,114200.0,17.23,17.28,17.22,17.26,114200.0
2008-07-25 12:40:00,17.27,17.28,17.23,17.24,28400.0,17.27,17.28,17.23,17.24,28400.0
2008-07-25 12:50:00,17.23,17.24,17.18,17.18,32200.0,17.23,17.24,17.18,17.18,32200.0
2008-07-25 13:00:00,17.19,17.19,17.13,17.16,159000.0,17.19,17.19,17.13,17.16,159000.0
2008-07-25 13:10:00,17.16,17.2,17.15,17.15,270400.0,17.16,17.2,17.15,17.15,270400.0
2008-07-25 13:20:00,17.14,17.18,17.13,17.18,41900.0,17.14,17.18,17.13,17.18,41900.0
2008-07-25 13:30:00,17.18,17.24,17.16,17.23,46000.0,17.18,17.24,17.16,17.23,46000.0
2008-07-25 13:40:00,17.21,17.24,17.2,17.2,10200.0,17.21,17.24,17.2,17.2,10200.0
2008-07-25 13:50:00,17.22,17.22,17.18,17.2,27100.0,17.22,17.22,17.18,17.2,27100.0
2008-07-25 14:00:00,17.2,17.22,17.17,17.19,24700.0,17.2,17.22,17.17,17.19,24700.0
2008-07-25 14:10:00,17.19,17.22,17.17,17.19,18600.0,17.19,17.22,17.17,17.19,18600.0
2008-07-25 14:20:00,17.19,17.23,17.19,17.21,44100.0,17.19,17.23,17.19,17.21,44100.0
2008-07-25 14:30:00,17.21,17.23,17.21,17.23,9500.0,17.21,17.23,17.21,17.23,9500.0
2008-07-25 14:40:00,17.23,17.24,17.22,17.24,19200.0,17.23,17.24,17.22,17.24,19200.0
2008-07-25 14:50:00,17.24,17.25,17.23,17.23,22300.0,17.24,17.25,17.23,17.23,22300.0
2008-07-25 15:00:00,17.25,17.25,17.22,17.25,12800.0,17.25,17.25,17.22,17.25,12800.0
2008-07-25 15:10:00,17.24,17.26,17.23,17.25,15700.0,17.24,17.26,17.23,17.25,15700.0
2008-07-25 15:20:00,17.25,17.25,17.22,17.24,7600.0,17.25,17.25,17.22,17.24,7600.0
2008-07-25 15:30:00,17.23,17.24,17.22,17.23,14400.0,17.23,17.24,17.22,17.23,14400.0
2008-07-25 15:40:00,17.22,17.25,17.22,17.24,37700.0,17.22,17.25,17.22,17.24,37700.0
2008-07-25 15:50:00,17.24,17.26,17.24,17.25,57500.0,17.24,17.26,17.24,17.25,57500.0
2008-07-25 16:00:00,17.25,17.25,17.24,17.24,2800.0,17.25,17.25,17.24,17.24,2800.0
2008-07-25 16:10:00,17.24,17.24,17.24,17.24,0.0,17.24,17.24,17.24,17.24,0.0
2008-07-28 09:30:00,17.24,17.24,17.15,17.17,222900.0,17.24,17.24,17.15,17.17,222900.0
2008-07-28 09:40:00,17.19,17.21,17.17,17.19,67700.0,17.19,17.21,17.17,17.19,67700.0
2008-07-28 09:50:00,17.19,17.2,17.11,17.14,63900.0,17.19,17.2,17.11,17.14,63900.0
2008-07-28 10:00:00,17.15,17.16,17.1,17.1,43400.0,17.15,17.16,17.1,17.1,43400.0
2008-07-28 10:10:00,17.11,17.17,17.07,17.15,36800.0,17.11,17.17,17.07,17.15,36800.0
2008-07-28 10:20:00,17.17,17.22,17.17,17.2,42600.0,17.17,17.22,17.17,17.2,42600.0
2008-07-28 10:30:00,17.2,17.21,17.18,17.2,82700.0,17.2,17.21,17.18,17.2,82700.0
2008-07-28 10:40:00,17.2,17.23,17.19,17.2,171800.0,17.2,17.23,17.19,17.2,171800.0
2008-07-28 10:50:00,17.2,17.22,17.19,17.2,45200.0,17.2,17.22,17.19,17.2,45200.0
2008-07-28 11:00:00,17.2,17.27,17.19,17.26,82100.0,17.2,17.27,17.19,17.26,82100.0
2008-07-28 11:10:00,17.25,17.27,17.24,17.26,50700.0,17.25,17.27,17.24,17.26,50700.0
2008-07-28 11:20:00,17.27,17.29,17.25,17.26,333000.0,17.27,17.29,17.25,17.26,333000.0
2008-07-28 11:30:00,17.26,17.27,17.23,17.25,46300.0,17.26,17.27,17.23,17.25,46300.0
2008-07-28 11:40:00,17.23,17.25,17.2,17.24,38300.0,17.23,17.25,17.2,17.24,38300.0
2008-07-28 11:50:00,17.23,17.26,17.21,17.25,39800.0,17.23,17.26,17.21,17.25,39800.0
2008-07-28 12:00:00,17.23,17.23,17.18,17.18,97600.0,17.23,17.23,17.18,17.18,97600.0
2008-07-28 12:10:00,17.18,17.21,17.17,17.21,60700.0,17.18,17.21,17.17,17.21,60700.0
2008-07-28 12:20:00,17.21,17.21,17.17,17.17,99800.0,17.21,17.21,17.17,17.17,99800.0
2008-07-28 12:30:00,17.18,17.2,17.16,17.19,40300.0,17.18,17.2,17.16,17.19,40300.0
2008-07-28 12:40:00,17.21,17.26,17.2,17.22,74100.0,17.21,17.26,17.2,17.22,74100.0
2008-07-28 12:50:00,17.24,17.27,17.22,17.25,26400.0,17.24,17.27,17.22,17.25,26400.0
2008-07-28 13:00:00,17.26,17.28,17.23,17.24,67500.0,17.26,17.28,17.23,17.24,67500.0
2008-07-28 13:10:00,17.26,17.26,17.23,17.24,36000.0,17.26,17.26,17.23,17.24,36000.0
2008-07-28 13:20:00,17.24,17.28,17.24,17.28,24300.0,17.24,17.28,17.24,17.28,24300.0
2008-07-28 13:30:00,17.28,17.3,17.27,17.29,33300.0,17.28,17.3,17.27,17.29,33300.0
2008-07-28 13:40:00,17.29,17.3,17.27,17.28,23400.0,17.29,17.3,17.27,17.28,23400.0
2008-07-28 13:50:00,17.28,17.3,17.27,17.29,56200.0,17.28,17.3,17.27,17.29,56200.0
2008-07-28 14:00:00,17.28,17.3,17.28,17.3,16700.0,17.28,17.3,17.28,17.3,16700.0
2008-07-28 14:10:00,17.29,17.32,17.29,17.3,58900.0,17.29,17.32,17.29,17.3,58900.0
2008-07-28 14:20:00,17.32,17.32,17.31,17.32,33300.0,17.32,17.32,17.31,17.32,33300.0
2008-07-28 14:30:00,17.31,17.32,17.31,17.32,51100.0,17.31,17.32,17.31,17.32,51100.0
2008-07-28 14:40:00,17.32,17.32,17.29,17.31,42900.0,17.32,17.32,17.29,17.31,42900.0
2008-07-28 14:50:00,17.3,17.32,17.3,17.32,55800.0,17.3,17.32,17.3,17.32,55800.0
2008-07-28 15:00:00,17.32,17.33,17.32,17.32,15900.0,17.32,17.33,17.32,17.32,15900.0
2008-07-28 15:10:00,17.33,17.33,17.3,17.33,52300.0,17.33,17.33,17.3,17.33,52300.0
2008-07-28 15:20:00,17.33,17.34,17.31,17.34,82400.0,17.33,17.34,17.31,17.34,82400.0
2008-07-28 15:30:00,17.34,17.36,17.33,17.35,41500.0,17.34,17.36,17.33,17.35,41500.0
2008-07-28 15:40:00,17.36,17.37,17.34,17.34,76900.0,17.36,17.37,17.34,17.34,76900.0
2008-07-28 15:50:00,17.34,17.37,17.29,17.37,83800.0,17.34,17.37,17.29,17.37,83800.0
2008-07-28 16:00:00,17.37,17.37,17.33,17.37,2200.0,17.37,17.37,17.33,17.37,2200.0
2008-07-28 16:10:00,17.37,17.37,17.37,17.37,0.0,17.37,17.37,17.37,17.37,0.0
2008-07-29 09:30:00,17.2,17.2,17.1,17.14,332200.0,17.2,17.2,17.1,17.14,332200.0
2008-07-29 09:40:00,17.14,17.14,17.01,17.03,85700.0,17.14,17.14,17.01,17.03,85700.0
2008-07-29 09:50:00,17.04,17.11,17.04,17.08,147400.0,17.04,17.11,17.04,17.08,147400.0
2008-07-29 10:00:00,17.07,17.08,16.89,16.96,229000.0,17.07,17.08,16.89,16.96,229000.0
2008-07-29 10:10:00,16.96,17.0,16.91,17.0,108200.0,16.96,17.0,16.91,17.0,108200.0
2008-07-29 10:20:00,16.99,17.11,16.99,17.11,187500.0,16.99,17.11,16.99,17.11,187500.0
2008-07-29 10:30:00,17.12,17.14,17.0,17.02,86600.0,17.12,17.14,17.0,17.02,86600.0
2008-07-29 10:40:00,17.0,17.04,16.97,17.02,60400.0,17.0,17.04,16.97,17.02,60400.0
2008-07-29 10:50:00,17.02,17.05,17.0,17.01,210300.0,17.02,17.05,17.0,17.01,210300.0
2008-07-29 11:00:00,17.02,17.08,17.02,17.05,36400.0,17.02,17.08,17.02,17.05,36400.0
2008-07-29 11:10:00,17.07,17.07,17.02,17.04,35700.0,17.07,17.07,17.02,17.04,35700.0
2008-07-29 11:20:00,17.01,17.07,17.01,17.06,48100.0,17.01,17.07,17.01,17.06,48100.0
2008-07-29 11:30:00,17.05,17.07,17.05,17.06,40600.0,17.05,17.07,17.05,17.06,40600.0
2008-07-29 11:40:00,17.06,17.06,17.0,17.01,70000.0,17.06,17.06,17.0,17.01,70000.0
2008-07-29 11:50:00,17.01,17.05,17.0,17.03,34300.0,17.01,17.05,17.0,17.03,34300.0
2008-07-29 12:00:00,17.01,17.06,17.0,17.02,98300.0,17.01,17.06,17.0,17.02,98300.0
2008-07-29 12:10:00,17.02,17.03,16.95,17.03,82600.0,17.02,17.03,16.95,17.03,82600.0
2008-07-29 12:20:00,17.02,17.06,17.01,17.06,32400.0,17.02,17.06,17.01,17.06,32400.0
2008-07-29 12:30:00,17.03,17.1,17.02,17.1,88100.0,17.03,17.1,17.02,17.1,88100.0
2008-07-29 12:40:00,17.1,17.12,17.06,17.06,25400.0,17.1,17.12,17.06,17.06,25400.0
2008-07-29 12:50:00,17.06,17.15,17.06,17.11,38800.0,17.06,17.15,17.06,17.11,38800.0
2008-07-29 13:00:00,17.12,17.12,17.09,17.11,20200.0,17.12,17.12,17.09,17.11,20200.0
2008-07-29 13:10:00,17.11,17.18,17.11,17.17,20800.0,17.11,17.18,17.11,17.17,20800.0
2008-07-29 13:20:00,17.17,17.19,17.13,17.15,102900.0,17.17,17.19,17.13,17.15,102900.0
2008-07-29 13:30:00,17.16,17.17,17.14,17.14,41000.0,17.16,17.17,17.14,17.14,41000.0
2008-07-29 13:40:00,17.14,17.14,17.1,17.1,58500.0,17.14,17.14,17.1,17.1,58500.0
2008-07-29 13:50:00,17.11,17.11,17.09,17.09,25800.0,17.11,17.11,17.09,17.09,25800.0
2008-07-29 14:00:00,17.11,17.17,17.09,17.17,87200.0,17.11,17.17,17.09,17.17,87200.0
2008-07-29 14:10:00,17.17,17.17,17.16,17.17,70500.0,17.17,17.17,17.16,17.17,70500.0
2008-07-29 14:20:00,17.16,17.16,17.14,17.15,30100.0,17.16,17.16,17.14,17.15,30100.0
2008-07-29 14:30:00,17.15,17.18,17.15,17.17,17300.0,17.15,17.18,17.15,17.17,17300.0
2008-07-29 14:40:00,17.18,17.19,17.17,17.19,27900.0,17.18,17.19,17.17,17.19,27900.0
2008-07-29 14:50:00,17.19,17.2,17.16,17.18,39700.0,17.19,17.2,17.16,17.18,39700.0
2008-07-29 15:00:00,17.17,17.2,17.17,17.2,15400.0,17.17,17.2,17.17,17.2,15400.0
2008-07-29 15:10:00,17.2,17.21,17.18,17.19,46400.0,17.2,17.21,17.18,17.19,46400.0
2008-07-29 15:20:00,17.2,17.2,17.18,17.19,13700.0,17.2,17.2,17.18,17.19,13700.0
2008-07-29 15:30:00,17.18,17.19,17.16,17.17,45900.0,17.18,17.19,17.16,17.17,45900.0
2008-07-29 15:40:00,17.16,17.17,17.15,17.16,34500.0,17.16,17.17,17.15,17.16,34500.0
2008-07-29 15:50:00,17.16,17.19,17.15,17.19,59900.0,17.16,17.19,17.15,17.19,59900.0
2008-07-29 16:00:00,17.18,17.18,17.18,17.18,100.0,17.18,17.18,17.18,17.18,100.0
2008-07-29 16:10:00,17.18,17.18,17.18,17.18,0.0,17.18,17.18,17.18,17.18,0.0
2008-07-30 09:30:00,16.82,16.83,16.63,16.71,712500.0,16.82,16.83,16.63,16.71,712500.0
2008-07-30 09:40:00,16.69,16.75,16.64,16.69,329500.0,16.69,16.75,16.64,16.69,329500.0
2008-07-30 09:50:00,16.7,16.74,16.67,16.72,194600.0,16.7,16.74,16.67,16.72,194600.0
2008-07-30 10:00:00,16.73,16.75,16.69,16.74,235600.0,16.73,16.75,16.69,16.74,235600.0
2008-07-30 10:10:00,16.74,16.79,16.72,16.74,119400.0,16.74,16.79,16.72,16.74,119400.0
2008-07-30 10:20:00,16.74,16.78,16.71,16.74,85700.0,16.74,16.78,16.71,16.74,85700.0
2008-07-30 10:30:00,16.73,16.84,16.68,16.82,250000.0,16.73,16.84,16.68,16.82,250000.0
2008-07-30 10:40:00,16.84,16.93,16.83,16.88,156500.0,16.84,16.93,16.83,16.88,156500.0
2008-07-30 10:50:00,16.88,16.92,16.86,16.91,173000.0,16.88,16.92,16.86,16.91,173000.0
2008-07-30 11:00:00,16.9,16.91,16.85,16.88,96600.0,16.9,16.91,16.85,16.88,96600.0
2008-07-30 11:10:00,16.87,16.94,16.85,16.93,140300.0,16.87,16.94,16.85,16.93,140300.0
2008-07-30 11:20:00,16.93,17.0,16.93,16.97,178700.0,16.93,17.0,16.93,16.97,178700.0
2008-07-30 11:30:00,16.97,16.97,16.93,16.94,60600.0,16.97,16.97,16.93,16.94,60600.0
2008-07-30 11:40:00,16.94,16.95,16.93,16.93,96300.0,16.94,16.95,16.93,16.93,96300.0
2008-07-30 11:50:00,16.9,16.92,16.88,16.92,168400.0,16.9,16.92,16.88,16.92,168400.0
2008-07-30 12:00:00,16.9,16.96,16.9,16.95,30700.0,16.9,16.96,16.9,16.95,30700.0
2008-07-30 12:10:00,16.95,16.99,16.94,16.95,77200.0,16.95,16.99,16.94,16.95,77200.0
2008-07-30 12:20:00,16.96,17.06,16.94,17.02,294800.0,16.96,17.06,16.94,17.02,294800.0
2008-07-30 12:30:00,17.03,17.05,17.02,17.05,61000.0,17.03,17.05,17.02,17.05,61000.0
2008-07-30 12:40:00,17.05,17.13,17.04,17.13,45700.0,17.05,17.13,17.04,17.13,45700.0
2008-07-30 12:50:00,17.14,17.16,17.1,17.12,115200.0,17.14,17.16,17.1,17.12,115200.0
2008-07-30 13:00:00,17.12,17.22,17.1,17.22,167000.0,17.12,17.22,17.1,17.22,167000.0
2008-07-30 13:10:00,17.22,17.24,17.2,17.23,61400.0,17.22,17.24,17.2,17.23,61400.0
2008-07-30 13:20:00,17.23,17.25,17.19,17.19,66100.0,17.23,17.25,17.19,17.19,66100.0
2008-07-30 13:30:00,17.19,17.22,17.19,17.2,32800.0,17.19,17.22,17.19,17.2,32800.0
2008-07-30 13:40:00,17.2,17.22,17.19,17.21,46700.0,17.2,17.22,17.19,17.21,46700.0
2008-07-30 13:50:00,17.24,17.34,17.23,17.31,101400.0,17.24,17.34,17.23,17.31,101400.0
2008-07-30 14:00:00,17.31,17.32,17.26,17.29,111900.0,17.31,17.32,17.26,17.29,111900.0
2008-07-30 14:10:00,17.31,17.33,17.29,17.33,23800.0,17.31,17.33,17.29,17.33,23800.0
2008-07-30 14:20:00,17.33,17.35,17.29,17.3,123600.0,17.33,17.35,17.29,17.3,123600.0
2008-07-30 14:30:00,17.32,17.32,17.3,17.31,40500.0,17.32,17.32,17.3,17.31,40500.0
2008-07-30 14:40:00,17.32,17.37,17.31,17.35,55900.0,17.32,17.37,17.31,17.35,55900.0
2008-07-30 14:50:00,17.37,17.39,17.35,17.38,218000.0,17.37,17.39,17.35,17.38,218000.0
2008-07-30 15:00:00,17.39,17.4,17.38,17.4,66200.0,17.39,17.4,17.38,17.4,66200.0
2008-07-30 15:10:00,17.4,17.42,17.39,17.41,50300.0,17.4,17.42,17.39,17.41,50300.0
2008-07-30 15:20:00,17.41,17.41,17.38,17.4,43400.0,17.41,17.41,17.38,17.4,43400.0
2008-07-30 15:30:00,17.4,17.4,17.37,17.38,95700.0,17.4,17.4,17.37,17.38,95700.0
2008-07-30 15:40:00,17.37,17.38,17.34,17.35,42500.0,17.37,17.38,17.34,17.35,42500.0
2008-07-30 15:50:00,17.36,17.37,17.34,17.36,53200.0,17.36,17.37,17.34,17.36,53200.0
2008-07-30 16:00:00,17.36,17.36,17.36,17.36,1200.0,17.36,17.36,17.36,17.36,1200.0
2008-07-30 16:10:00,17.36,17.36,17.36,17.36,0.0,17.36,17.36,17.36,17.36,0.0
2008-07-31 09:30:00,17.66,17.68,17.6,17.61,202000.0,17.66,17.68,17.6,17.61,202000.0
2008-07-31 09:40:00,17.62,17.63,17.49,17.51,136900.0,17.62,17.63,17.49,17.51,136900.0
2008-07-31 09:50:00,17.51,17.59,17.47,17.56,140100.0,17.51,17.59,17.47,17.56,140100.0
2008-07-31 10:00:00,17.58,17.59,17.53,17.53,77800.0,17.58,17.59,17.53,17.53,77800.0
2008-07-31 10:10:00,17.53,17.55,17.43,17.5,84000.0,17.53,17.55,17.43,17.5,84000.0
2008-07-31 10:20:00,17.5,17.54,17.49,17.5,43600.0,17.5,17.54,17.49,17.5,43600.0
2008-07-31 10:30:00,17.51,17.59,17.5,17.57,96000.0,17.51,17.59,17.5,17.57,96000.0
2008-07-31 10:40:00,17.56,17.57,17.5,17.52,69800.0,17.56,17.57,17.5,17.52,69800.0
2008-07-31 10:50:00,17.5,17.53,17.44,17.45,30900.0,17.5,17.53,17.44,17.45,30900.0
2008-07-31 11:00:00,17.45,17.49,17.44,17.46,65000.0,17.45,17.49,17.44,17.46,65000.0
2008-07-31 11:10:00,17.47,17.48,17.44,17.46,32300.0,17.47,17.48,17.44,17.46,32300.0
2008-07-31 11:20:00,17.46,17.5,17.43,17.48,40600.0,17.46,17.5,17.43,17.48,40600.0
2008-07-31 11:30:00,17.48,17.5,17.43,17.44,63000.0,17.48,17.5,17.43,17.44,63000.0
2008-07-31 11:40:00,17.44,17.5,17.43,17.49,56400.0,17.44,17.5,17.43,17.49,56400.0
2008-07-31 11:50:00,17.49,17.52,17.47,17.51,78500.0,17.49,17.52,17.47,17.51,78500.0
2008-07-31 12:00:00,17.51,17.53,17.48,17.5,96600.0,17.51,17.53,17.48,17.5,96600.0
2008-07-31 12:10:00,17.5,17.52,17.5,17.5,31700.0,17.5,17.52,17.5,17.5,31700.0
2008-07-31 12:20:00,17.52,17.53,17.47,17.53,26300.0,17.52,17.53,17.47,17.53,26300.0
2008-07-31 12:30:00,17.52,17.56,17.52,17.55,54800.0,17.52,17.56,17.52,17.55,54800.0
2008-07-31 12:40:00,17.54,17.56,17.53,17.53,30700.0,17.54,17.56,17.53,17.53,30700.0
2008-07-31 12:50:00,17.53,17.55,17.52,17.55,15100.0,17.53,17.55,17.52,17.55,15100.0
2008-07-31 13:00:00,17.55,17.55,17.48,17.53,15600.0,17.55,17.55,17.48,17.53,15600.0
2008-07-31 13:10:00,17.53,17.56,17.47,17.56,47500.0,17.53,17.56,17.47,17.56,47500.0
2008-07-31 13:20:00,17.55,17.6,17.53,17.54,30700.0,17.55,17.6,17.53,17.54,30700.0
2008-07-31 13:30:00,17.54,17.56,17.54,17.55,18600.0,17.54,17.56,17.54,17.55,18600.0
2008-07-31 13:40:00,17.55,17.56,17.54,17.54,16500.0,17.55,17.56,17.54,17.54,16500.0
2008-07-31 13:50:00,17.54,17.55,17.53,17.55,20600.0,17.54,17.55,17.53,17.55,20600.0
2008-07-31 14:00:00,17.55,17.55,17.54,17.55,17200.0,17.55,17.55,17.54,17.55,17200.0
2008-07-31 14:10:00,17.55,17.56,17.5,17.51,113400.0,17.55,17.56,17.5,17.51,113400.0
2008-07-31 14:20:00,17.54,17.55,17.52,17.54,29900.0,17.54,17.55,17.52,17.54,29900.0
2008-07-31 14:30:00,17.54,17.55,17.51,17.52,101000.0,17.54,17.55,17.51,17.52,101000.0
2008-07-31 14:40:00,17.52,17.54,17.5,17.54,14900.0,17.52,17.54,17.5,17.54,14900.0
2008-07-31 14:50:00,17.54,17.55,17.52,17.55,35700.0,17.54,17.55,17.52,17.55,35700.0
2008-07-31 15:00:00,17.53,17.54,17.52,17.54,12400.0,17.53,17.54,17.52,17.54,12400.0
2008-07-31 15:10:00,17.54,17.55,17.52,17.54,15400.0,17.54,17.55,17.52,17.54,15400.0
2008-07-31 15:20:00,17.55,17.58,17.53,17.57,46900.0,17.55,17.58,17.53,17.57,46900.0
2008-07-31 15:30:00,17.57,17.58,17.53,17.54,57200.0,17.57,17.58,17.53,17.54,57200.0
2008-07-31 15:40:00,17.55,17.57,17.54,17.57,43100.0,17.55,17.57,17.54,17.57,43100.0
2008-07-31 15:50:00,17.57,17.57,17.51,17.53,80000.0,17.57,17.57,17.51,17.53,80000.0
2008-07-31 16:00:00,17.52,17.55,17.52,17.52,500.0,17.52,17.55,17.52,17.52,500.0
2008-07-31 16:10:00,17.52,17.52,17.52,17.52,1000.0,17.52,17.52,17.52,17.52,1000.0
2008-08-01 09:30:00,17.26,17.33,17.2,17.3,131600.0,17.26,17.33,17.2,17.3,131600.0
2008-08-01 09:40:00,17.33,17.33,17.25,17.32,55600.0,17.33,17.33,17.25,17.32,55600.0
2008-08-01 09:50:00,17.36,17.38,17.32,17.37,67000.0,17.36,17.38,17.32,17.37,67000.0
2008-08-01 10:00:00,17.36,17.48,17.35,17.47,131700.0,17.36,17.48,17.35,17.47,131700.0
2008-08-01 10:10:00,17.45,17.52,17.42,17.52,101700.0,17.45,17.52,17.42,17.52,101700.0
2008-08-01 10:20:00,17.53,17.55,17.47,17.52,64700.0,17.53,17.55,17.47,17.52,64700.0
2008-08-01 10:30:00,17.51,17.53,17.47,17.51,49400.0,17.51,17.53,17.47,17.51,49400.0
2008-08-01 10:40:00,17.51,17.53,17.43,17.46,108800.0,17.51,17.53,17.43,17.46,108800.0
2008-08-01 10:50:00,17.44,17.48,17.43,17.44,20700.0,17.44,17.48,17.43,17.44,20700.0
2008-08-01 11:00:00,17.44,17.49,17.42,17.47,40000.0,17.44,17.49,17.42,17.47,40000.0
2008-08-01 11:10:00,17.49,17.51,17.44,17.44,32200.0,17.49,17.51,17.44,17.44,32200.0
2008-08-01 11:20:00,17.45,17.46,17.39,17.4,29800.0,17.45,17.46,17.39,17.4,29800.0
2008-08-01 11:30:00,17.4,17.43,17.37,17.37,53800.0,17.4,17.43,17.37,17.37,53800.0
2008-08-01 11:40:00,17.39,17.45,17.38,17.45,216500.0,17.39,17.45,17.38,17.45,216500.0
2008-08-01 11:50:00,17.44,17.44,17.36,17.38,56500.0,17.44,17.44,17.36,17.38,56500.0
2008-08-01 12:00:00,17.39,17.49,17.39,17.47,30800.0,17.39,17.49,17.39,17.47,30800.0
2008-08-01 12:10:00,17.47,17.5,17.44,17.46,27000.0,17.47,17.5,17.44,17.46,27000.0
2008-08-01 12:20:00,17.46,17.46,17.43,17.44,18900.0,17.46,17.46,17.43,17.44,18900.0
2008-08-01 12:30:00,17.43,17.46,17.38,17.41,35400.0,17.43,17.46,17.38,17.41,35400.0
2008-08-01 12:40:00,17.42,17.42,17.39,17.4,37600.0,17.42,17.42,17.39,17.4,37600.0
2008-08-01 12:50:00,17.37,17.42,17.37,17.39,66800.0,17.37,17.42,17.37,17.39,66800.0
2008-08-01 13:00:00,17.39,17.4,17.37,17.37,45800.0,17.39,17.4,17.37,17.37,45800.0
2008-08-01 13:10:00,17.37,17.39,17.36,17.36,44300.0,17.37,17.39,17.36,17.36,44300.0
2008-08-01 13:20:00,17.35,17.36,17.31,17.32,51300.0,17.35,17.36,17.31,17.32,51300.0
2008-08-01 13:30:00,17.33,17.35,17.31,17.35,20700.0,17.33,17.35,17.31,17.35,20700.0
2008-08-01 13:40:00,17.34,17.34,17.3,17.31,53900.0,17.34,17.34,17.3,17.31,53900.0
2008-08-01 13:50:00,17.3,17.33,17.3,17.33,123400.0,17.3,17.33,17.3,17.33,123400.0
2008-08-01 14:00:00,17.32,17.34,17.3,17.31,41500.0,17.32,17.34,17.3,17.31,41500.0
2008-08-01 14:10:00,17.32,17.32,17.3,17.31,18300.0,17.32,17.32,17.3,17.31,18300.0
2008-08-01 14:20:00,17.31,17.32,17.3,17.3,24200.0,17.31,17.32,17.3,17.3,24200.0
2008-08-01 14:30:00,17.32,17.32,17.29,17.31,37000.0,17.32,17.32,17.29,17.31,37000.0
2008-08-01 14:40:00,17.3,17.32,17.29,17.3,19200.0,17.3,17.32,17.29,17.3,19200.0
2008-08-01 14:50:00,17.3,17.3,17.28,17.28,28100.0,17.3,17.3,17.28,17.28,28100.0
2008-08-01 15:00:00,17.29,17.29,17.28,17.29,6000.0,17.29,17.29,17.28,17.29,6000.0
2008-08-01 15:10:00,17.28,17.29,17.27,17.27,38800.0,17.28,17.29,17.27,17.27,38800.0
2008-08-01 15:20:00,17.28,17.28,17.25,17.25,53900.0,17.28,17.28,17.25,17.25,53900.0
2008-08-01 15:30:00,17.25,17.26,17.24,17.26,52000.0,17.25,17.26,17.24,17.26,52000.0
2008-08-01 15:40:00,17.25,17.28,17.25,17.27,60900.0,17.25,17.28,17.25,17.27,60900.0
2008-08-01 15:50:00,17.28,17.29,17.25,17.28,115200.0,17.28,17.29,17.25,17.28,115200.0
2008-08-01 16:00:00,17.28,17.28,17.25,17.25,2700.0,17.28,17.28,17.25,17.25,2700.0
2008-08-01 16:10:00,17.25,17.25,17.25,17.25,0.0,17.25,17.25,17.25,17.25,0.0
2008-08-04 09:30:00,17.1,17.15,17.08,17.12,168600.0,17.1,17.15,17.08,17.12,168600.0
2008-08-04 09:40:00,17.14,17.22,17.11,17.2,93600.0,17.14,17.22,17.11,17.2,93600.0
2008-08-04 09:50:00,17.2,17.2,17.14,17.18,146700.0,17.2,17.2,17.14,17.18,146700.0
2008-08-04 10:00:00,17.18,17.18,17.13,17.15,72300.0,17.18,17.18,17.13,17.15,72300.0
2008-08-04 10:10:00,17.16,17.25,17.15,17.24,108900.0,17.16,17.25,17.15,17.24,108900.0
2008-08-04 10:20:00,17.24,17.26,17.21,17.23,77500.0,17.24,17.26,17.21,17.23,77500.0
2008-08-04 10:30:00,17.24,17.24,17.18,17.2,271100.0,17.24,17.24,17.18,17.2,271100.0
2008-08-04 10:40:00,17.19,17.19,17.12,17.13,67500.0,17.19,17.19,17.12,17.13,67500.0
2008-08-04 10:50:00,17.13,17.15,17.09,17.13,109400.0,17.13,17.15,17.09,17.13,109400.0
2008-08-04 11:00:00,17.13,17.16,17.12,17.13,51600.0,17.13,17.16,17.12,17.13,51600.0
2008-08-04 11:10:00,17.13,17.16,17.0,17.05,106400.0,17.13,17.16,17.0,17.05,106400.0
2008-08-04 11:20:00,17.05,17.07,17.0,17.0,127600.0,17.05,17.07,17.0,17.0,127600.0
2008-08-04 11:30:00,16.99,17.0,16.72,16.74,311400.0,16.99,17.0,16.72,16.74,311400.0
2008-08-04 11:40:00,16.72,16.86,16.72,16.85,137000.0,16.72,16.86,16.72,16.85,137000.0
2008-08-04 11:50:00,16.85,16.92,16.85,16.91,59200.0,16.85,16.92,16.85,16.91,59200.0
2008-08-04 12:00:00,16.92,16.94,16.87,16.9,101100.0,16.92,16.94,16.87,16.9,101100.0
2008-08-04 12:10:00,16.89,16.9,16.86,16.9,42000.0,16.89,16.9,16.86,16.9,42000.0
2008-08-04 12:20:00,16.92,16.96,16.91,16.94,38900.0,16.92,16.96,16.91,16.94,38900.0
2008-08-04 12:30:00,16.93,16.94,16.92,16.94,18800.0,16.93,16.94,16.92,16.94,18800.0
2008-08-04 12:40:00,16.94,16.95,16.91,16.93,206000.0,16.94,16.95,16.91,16.93,206000.0
2008-08-04 12:50:00,16.92,16.99,16.92,16.96,350400.0,16.92,16.99,16.92,16.96,350400.0
2008-08-04 13:00:00,16.97,16.97,16.92,16.94,197100.0,16.97,16.97,16.92,16.94,197100.0
2008-08-04 13:10:00,16.95,16.97,16.9,16.9,96500.0,16.95,16.97,16.9,16.9,96500.0
2008-08-04 13:20:00,16.9,16.96,16.9,16.94,179600.0,16.9,16.96,16.9,16.94,179600.0
2008-08-04 13:30:00,16.94,16.95,16.93,16.93,13100.0,16.94,16.95,16.93,16.93,13100.0
2008-08-04 13:40:00,16.93,16.94,16.88,16.89,76400.0,16.93,16.94,16.88,16.89,76400.0
2008-08-04 13:50:00,16.88,16.88,16.82,16.84,55800.0,16.88,16.88,16.82,16.84,55800.0
2008-08-04 14:00:00,16.83,16.86,16.82,16.84,37700.0,16.83,16.86,16.82,16.84,37700.0
2008-08-04 14:10:00,16.84,16.84,16.8,16.81,160200.0,16.84,16.84,16.8,16.81,160200.0
2008-08-04 14:20:00,16.81,16.82,16.78,16.8,177800.0,16.81,16.82,16.78,16.8,177800.0
2008-08-04 14:30:00,16.8,16.8,16.77,16.79,154900.0,16.8,16.8,16.77,16.79,154900.0
2008-08-04 14:40:00,16.79,16.81,16.77,16.81,29300.0,16.79,16.81,16.77,16.81,29300.0
2008-08-04 14:50:00,16.81,16.81,16.78,16.79,56600.0,16.81,16.81,16.78,16.79,56600.0
2008-08-04 15:00:00,16.79,16.79,16.78,16.79,121700.0,16.79,16.79,16.78,16.79,121700.0
2008-08-04 15:10:00,16.79,16.81,16.77,16.77,38700.0,16.79,16.81,16.77,16.77,38700.0
2008-08-04 15:20:00,16.77,16.78,16.76,16.77,215600.0,16.77,16.78,16.76,16.77,215600.0
2008-08-04 15:30:00,16.77,16.78,16.74,16.74,134600.0,16.77,16.78,16.74,16.74,134600.0
2008-08-04 15:40:00,16.75,16.75,16.71,16.75,253400.0,16.75,16.75,16.71,16.75,253400.0
2008-08-04 15:50:00,16.75,16.76,16.72,16.74,124600.0,16.75,16.76,16.72,16.74,124600.0
2008-08-04 16:00:00,16.72,16.72,16.72,16.72,100.0,16.72,16.72,16.72,16.72,100.0
2008-08-04 16:10:00,16.72,16.72,16.72,16.72,200.0,16.72,16.72,16.72,16.72,200.0
2008-08-05 09:30:00,16.6,16.6,16.43,16.45,1862200.0,16.6,16.6,16.43,16.45,1862200.0
2008-08-05 09:40:00,16.46,16.52,16.45,16.52,1720600.0,16.46,16.52,16.45,16.52,1720600.0
2008-08-05 09:50:00,16.51,16.57,16.51,16.52,226500.0,16.51,16.57,16.51,16.52,226500.0
2008-08-05 10:00:00,16.54,16.59,16.5,16.58,260500.0,16.54,16.59,16.5,16.58,260500.0
2008-08-05 10:10:00,16.58,16.59,16.5,16.55,209200.0,16.58,16.59,16.5,16.55,209200.0
2008-08-05 10:20:00,16.57,16.66,16.57,16.65,209600.0,16.57,16.66,16.57,16.65,209600.0
2008-08-05 10:30:00,16.64,16.67,16.62,16.63,145200.0,16.64,16.67,16.62,16.63,145200.0
2008-08-05 10:40:00,16.63,16.65,16.56,16.59,68200.0,16.63,16.65,16.56,16.59,68200.0
2008-08-05 10:50:00,16.58,16.59,16.52,16.54,241400.0,16.58,16.59,16.52,16.54,241400.0
2008-08-05 11:00:00,16.53,16.53,16.43,16.45,298300.0,16.53,16.53,16.43,16.45,298300.0
2008-08-05 11:10:00,16.43,16.46,16.38,16.39,389600.0,16.43,16.46,16.38,16.39,389600.0
2008-08-05 11:20:00,16.38,16.45,16.37,16.41,243200.0,16.38,16.45,16.37,16.41,243200.0
2008-08-05 11:30:00,16.41,16.41,16.36,16.37,190300.0,16.41,16.41,16.36,16.37,190300.0
2008-08-05 11:40:00,16.37,16.44,16.36,16.44,163400.0,16.37,16.44,16.36,16.44,163400.0
2008-08-05 11:50:00,16.44,16.48,16.43,16.45,126000.0,16.44,16.48,16.43,16.45,126000.0
2008-08-05 12:00:00,16.45,16.49,16.45,16.48,99800.0,16.45,16.49,16.45,16.48,99800.0
2008-08-05 12:10:00,16.47,16.51,16.47,16.48,165000.0,16.47,16.51,16.47,16.48,165000.0
2008-08-05 12:20:00,16.48,16.5,16.46,16.49,117200.0,16.48,16.5,16.46,16.49,117200.0
2008-08-05 12:30:00,16.47,16.5,16.45,16.45,176800.0,16.47,16.5,16.45,16.45,176800.0
2008-08-05 12:40:00,16.46,16.49,16.45,16.47,75400.0,16.46,16.49,16.45,16.47,75400.0
2008-08-05 12:50:00,16.46,16.46,16.43,16.43,172400.0,16.46,16.46,16.43,16.43,172400.0
2008-08-05 13:00:00,16.43,16.48,16.42,16.47,144900.0,16.43,16.48,16.42,16.47,144900.0
2008-08-05 13:10:00,16.47,16.49,16.42,16.42,81300.0,16.47,16.49,16.42,16.42,81300.0
2008-08-05 13:20:00,16.42,16.42,16.34,16.38,145800.0,16.42,16.42,16.34,16.38,145800.0
2008-08-05 13:30:00,16.38,16.43,16.37,16.38,84100.0,16.38,16.43,16.37,16.38,84100.0
2008-08-05 13:40:00,16.38,16.4,16.37,16.38,79100.0,16.38,16.4,16.37,16.38,79100.0
2008-08-05 13:50:00,16.39,16.42,16.38,16.38,85900.0,16.39,16.42,16.38,16.38,85900.0
2008-08-05 14:00:00,16.39,16.42,16.38,16.41,104200.0,16.39,16.42,16.38,16.41,104200.0
2008-08-05 14:10:00,16.41,16.5,16.38,16.39,135200.0,16.41,16.5,16.38,16.39,135200.0
2008-08-05 14:20:00,16.38,16.49,16.37,16.37,228100.0,16.38,16.49,16.37,16.37,228100.0
2008-08-05 14:30:00,16.38,16.41,16.35,16.4,100400.0,16.38,16.41,16.35,16.4,100400.0
2008-08-05 14:40:00,16.4,16.4,16.26,16.3,913500.0,16.4,16.4,16.26,16.3,913500.0
2008-08-05 14:50:00,16.3,16.35,16.25,16.27,342000.0,16.3,16.35,16.25,16.27,342000.0
2008-08-05 15:00:00,16.28,16.28,16.25,16.26,116800.0,16.28,16.28,16.25,16.26,116800.0
2008-08-05 15:10:00,16.27,16.27,16.21,16.23,264800.0,16.27,16.27,16.21,16.23,264800.0
2008-08-05 15:20:00,16.23,16.25,16.22,16.23,104800.0,16.23,16.25,16.22,16.23,104800.0
2008-08-05 15:30:00,16.22,16.24,16.2,16.22,178300.0,16.22,16.24,16.2,16.22,178300.0
2008-08-05 15:40:00,16.22,16.23,16.21,16.22,130500.0,16.22,16.23,16.21,16.22,130500.0
2008-08-05 15:50:00,16.21,16.24,16.2,16.23,256300.0,16.21,16.24,16.2,16.23,256300.0
2008-08-05 16:00:00,16.22,16.25,16.22,16.25,1000.0,16.22,16.25,16.22,16.25,1000.0
2008-08-05 16:10:00,16.25,16.25,16.25,16.25,0.0,16.25,16.25,16.25,16.25,0.0
2008-08-06 09:30:00,16.41,16.45,16.34,16.36,441100.0,16.41,16.45,16.34,16.36,441100.0
2008-08-06 09:40:00,16.37,16.4,16.34,16.38,117800.0,16.37,16.4,16.34,16.38,117800.0
2008-08-06 09:50:00,16.4,16.43,16.37,16.37,57800.0,16.4,16.43,16.37,16.37,57800.0
2008-08-06 10:00:00,16.37,16.39,16.36,16.39,39700.0,16.37,16.39,16.36,16.39,39700.0
2008-08-06 10:10:00,16.39,16.44,16.39,16.42,89600.0,16.39,16.44,16.39,16.42,89600.0
2008-08-06 10:20:00,16.43,16.45,16.4,16.44,53400.0,16.43,16.45,16.4,16.44,53400.0
2008-08-06 10:30:00,16.44,16.44,16.35,16.38,63000.0,16.44,16.44,16.35,16.38,63000.0
2008-08-06 10:40:00,16.39,16.44,16.39,16.4,48700.0,16.39,16.44,16.39,16.4,48700.0
2008-08-06 10:50:00,16.39,16.42,16.37,16.41,52000.0,16.39,16.42,16.37,16.41,52000.0
2008-08-06 11:00:00,16.42,16.44,16.38,16.4,29100.0,16.42,16.44,16.38,16.4,29100.0
2008-08-06 11:10:00,16.38,16.38,16.33,16.35,39300.0,16.38,16.38,16.33,16.35,39300.0
2008-08-06 11:20:00,16.35,16.35,16.25,16.25,143100.0,16.35,16.35,16.25,16.25,143100.0
2008-08-06 11:30:00,16.27,16.33,16.26,16.28,36700.0,16.27,16.33,16.26,16.28,36700.0
2008-08-06 11:40:00,16.28,16.3,16.23,16.25,100200.0,16.28,16.3,16.23,16.25,100200.0
2008-08-06 11:50:00,16.25,16.29,16.25,16.29,55800.0,16.25,16.29,16.25,16.29,55800.0
2008-08-06 12:00:00,16.28,16.31,16.24,16.27,66000.0,16.28,16.31,16.24,16.27,66000.0
2008-08-06 12:10:00,16.27,16.28,16.26,16.28,7400.0,16.27,16.28,16.26,16.28,7400.0
2008-08-06 12:20:00,16.28,16.31,16.26,16.27,29400.0,16.28,16.31,16.26,16.27,29400.0
2008-08-06 12:30:00,16.29,16.32,16.28,16.3,33100.0,16.29,16.32,16.28,16.3,33100.0
2008-08-06 12:40:00,16.3,16.33,16.3,16.33,21100.0,16.3,16.33,16.3,16.33,21100.0
2008-08-06 12:50:00,16.33,16.37,16.31,16.34,51400.0,16.33,16.37,16.31,16.34,51400.0
2008-08-06 13:00:00,16.35,16.38,16.33,16.34,26700.0,16.35,16.38,16.33,16.34,26700.0
2008-08-06 13:10:00,16.33,16.35,16.31,16.35,32200.0,16.33,16.35,16.31,16.35,32200.0
2008-08-06 13:20:00,16.35,16.37,16.28,16.29,21400.0,16.35,16.37,16.28,16.29,21400.0
2008-08-06 13:30:00,16.29,16.3,16.28,16.3,12600.0,16.29,16.3,16.28,16.3,12600.0
2008-08-06 13:40:00,16.3,16.3,16.29,16.3,14100.0,16.3,16.3,16.29,16.3,14100.0
2008-08-06 13:50:00,16.3,16.35,16.3,16.35,73000.0,16.3,16.35,16.3,16.35,73000.0
2008-08-06 14:00:00,16.35,16.35,16.32,16.35,50000.0,16.35,16.35,16.32,16.35,50000.0
2008-08-06 14:10:00,16.35,16.35,16.32,16.34,51800.0,16.35,16.35,16.32,16.34,51800.0
2008-08-06 14:20:00,16.34,16.36,16.33,16.36,51100.0,16.34,16.36,16.33,16.36,51100.0
2008-08-06 14:30:00,16.36,16.36,16.35,16.35,42500.0,16.36,16.36,16.35,16.35,42500.0
2008-08-06 14:40:00,16.36,16.37,16.34,16.36,20600.0,16.36,16.37,16.34,16.36,20600.0
2008-08-06 14:50:00,16.36,16.38,16.35,16.37,8200.0,16.36,16.38,16.35,16.37,8200.0
2008-08-06 15:00:00,16.38,16.39,16.37,16.39,17900.0,16.38,16.39,16.37,16.39,17900.0
2008-08-06 15:10:00,16.38,16.39,16.36,16.37,21000.0,16.38,16.39,16.36,16.37,21000.0
2008-08-06 15:20:00,16.37,16.38,16.34,16.37,32200.0,16.37,16.38,16.34,16.37,32200.0
2008-08-06 15:30:00,16.35,16.38,16.34,16.37,19200.0,16.35,16.38,16.34,16.37,19200.0
2008-08-06 15:40:00,16.38,16.38,16.35,16.37,56200.0,16.38,16.38,16.35,16.37,56200.0
2008-08-06 15:50:00,16.36,16.38,16.35,16.37,90600.0,16.36,16.38,16.35,16.37,90600.0
2008-08-06 16:00:00,16.38,16.38,16.34,16.38,5300.0,16.38,16.38,16.34,16.38,5300.0
2008-08-06 16:10:00,16.38,16.38,16.38,16.38,0.0,16.38,16.38,16.38,16.38,0.0
2008-08-07 09:30:00,16.4,16.41,16.34,16.39,160400.0,16.4,16.41,16.34,16.39,160400.0
2008-08-07 09:40:00,16.38,16.39,16.29,16.32,52700.0,16.38,16.39,16.29,16.32,52700.0
2008-08-07 09:50:00,16.33,16.33,16.29,16.29,70800.0,16.33,16.33,16.29,16.29,70800.0
2008-08-07 10:00:00,16.29,16.29,16.03,16.09,489900.0,16.29,16.29,16.03,16.09,489900.0
2008-08-07 10:10:00,16.09,16.12,15.99,15.99,327300.0,16.09,16.12,15.99,15.99,327300.0
2008-08-07 10:20:00,15.99,16.12,15.99,16.11,125300.0,15.99,16.12,15.99,16.11,125300.0
2008-08-07 10:30:00,16.11,16.26,16.09,16.22,146100.0,16.11,16.26,16.09,16.22,146100.0
2008-08-07 10:40:00,16.23,16.23,16.16,16.21,68300.0,16.23,16.23,16.16,16.21,68300.0
2008-08-07 10:50:00,16.21,16.21,16.13,16.13,75300.0,16.21,16.21,16.13,16.13,75300.0
2008-08-07 11:00:00,16.1,16.2,16.1,16.17,89200.0,16.1,16.2,16.1,16.17,89200.0
2008-08-07 11:10:00,16.16,16.17,16.1,16.14,65700.0,16.16,16.17,16.1,16.14,65700.0
2008-08-07 11:20:00,16.12,16.15,16.1,16.14,31100.0,16.12,16.15,16.1,16.14,31100.0
2008-08-07 11:30:00,16.15,16.18,16.12,16.14,45400.0,16.15,16.18,16.12,16.14,45400.0
2008-08-07 11:40:00,16.14,16.15,16.06,16.09,103500.0,16.14,16.15,16.06,16.09,103500.0
2008-08-07 11:50:00,16.07,16.1,16.03,16.08,206000.0,16.07,16.1,16.03,16.08,206000.0
2008-08-07 12:00:00,16.07,16.16,16.07,16.13,77700.0,16.07,16.16,16.07,16.13,77700.0
2008-08-07 12:10:00,16.13,16.14,16.1,16.13,25800.0,16.13,16.14,16.1,16.13,25800.0
2008-08-07 12:20:00,16.13,16.15,16.08,16.11,44000.0,16.13,16.15,16.08,16.11,44000.0
2008-08-07 12:30:00,16.1,16.12,16.06,16.08,27300.0,16.1,16.12,16.06,16.08,27300.0
2008-08-07 12:40:00,16.08,16.12,16.06,16.09,25200.0,16.08,16.12,16.06,16.09,25200.0
2008-08-07 12:50:00,16.11,16.13,16.09,16.11,34600.0,16.11,16.13,16.09,16.11,34600.0
2008-08-07 13:00:00,16.11,16.13,16.11,16.12,26000.0,16.11,16.13,16.11,16.12,26000.0
2008-08-07 13:10:00,16.11,16.12,16.09,16.09,15900.0,16.11,16.12,16.09,16.09,15900.0
2008-08-07 13:20:00,16.1,16.1,16.07,16.07,34800.0,16.1,16.1,16.07,16.07,34800.0
2008-08-07 13:30:00,16.08,16.09,16.02,16.07,79800.0,16.08,16.09,16.02,16.07,79800.0
2008-08-07 13:40:00,16.06,16.07,15.86,15.96,306700.0,16.06,16.07,15.86,15.96,306700.0
2008-08-07 13:50:00,15.98,16.0,15.96,15.99,71600.0,15.98,16.0,15.96,15.99,71600.0
2008-08-07 14:00:00,16.01,16.01,15.97,16.0,53700.0,16.01,16.01,15.97,16.0,53700.0
2008-08-07 14:10:00,16.0,16.0,15.97,16.0,58100.0,16.0,16.0,15.97,16.0,58100.0
2008-08-07 14:20:00,15.99,16.02,15.98,16.0,31900.0,15.99,16.02,15.98,16.0,31900.0
2008-08-07 14:30:00,16.0,16.02,15.99,16.0,46400.0,16.0,16.02,15.99,16.0,46400.0
2008-08-07 14:40:00,16.0,16.03,15.99,16.03,377700.0,16.0,16.03,15.99,16.03,377700.0
2008-08-07 14:50:00,16.02,16.02,15.99,16.0,108400.0,16.02,16.02,15.99,16.0,108400.0
2008-08-07 15:00:00,16.0,16.0,15.97,15.97,66000.0,16.0,16.0,15.97,15.97,66000.0
2008-08-07 15:10:00,15.98,16.0,15.96,15.99,46500.0,15.98,16.0,15.96,15.99,46500.0
2008-08-07 15:20:00,15.99,16.02,15.99,16.02,65400.0,15.99,16.02,15.99,16.02,65400.0
2008-08-07 15:30:00,16.02,16.08,16.02,16.08,292000.0,16.02,16.08,16.02,16.08,292000.0
2008-08-07 15:40:00,16.08,16.1,16.03,16.04,192800.0,16.08,16.1,16.03,16.04,192800.0
2008-08-07 15:50:00,16.04,16.08,16.03,16.07,142200.0,16.04,16.08,16.03,16.07,142200.0
2008-08-07 16:00:00,16.07,16.07,16.05,16.05,1100.0,16.07,16.07,16.05,16.05,1100.0
2008-08-07 16:10:00,16.05,16.05,16.05,16.05,0.0,16.05,16.05,16.05,16.05,0.0
2008-08-08 09:30:00,15.37,15.46,15.36,15.41,800400.0,15.37,15.46,15.36,15.41,800400.0
2008-08-08 09:40:00,15.4,15.4,15.18,15.26,582500.0,15.4,15.4,15.18,15.26,582500.0
2008-08-08 09:50:00,15.25,15.31,15.18,15.31,752300.0,15.25,15.31,15.18,15.31,752300.0
2008-08-08 10:00:00,15.31,15.35,15.22,15.25,180400.0,15.31,15.35,15.22,15.25,180400.0
2008-08-08 10:10:00,15.24,15.31,15.18,15.31,199500.0,15.24,15.31,15.18,15.31,199500.0
2008-08-08 10:20:00,15.29,15.4,15.27,15.39,123200.0,15.29,15.4,15.27,15.39,123200.0
2008-08-08 10:30:00,15.38,15.4,15.29,15.35,220000.0,15.38,15.4,15.29,15.35,220000.0
2008-08-08 10:40:00,15.35,15.35,15.28,15.28,226300.0,15.35,15.35,15.28,15.28,226300.0
2008-08-08 10:50:00,15.29,15.3,15.21,15.21,175900.0,15.29,15.3,15.21,15.21,175900.0
2008-08-08 11:00:00,15.21,15.3,15.2,15.25,328200.0,15.21,15.3,15.2,15.25,328200.0
2008-08-08 11:10:00,15.24,15.25,15.17,15.18,587000.0,15.24,15.25,15.17,15.18,587000.0
2008-08-08 11:20:00,15.17,15.2,15.15,15.18,176200.0,15.17,15.2,15.15,15.18,176200.0
2008-08-08 11:30:00,15.19,15.22,15.17,15.2,118000.0,15.19,15.22,15.17,15.2,118000.0
2008-08-08 11:40:00,15.21,15.27,15.2,15.26,168200.0,15.21,15.27,15.2,15.26,168200.0
2008-08-08 11:50:00,15.26,15.28,15.22,15.28,133500.0,15.26,15.28,15.22,15.28,133500.0
2008-08-08 12:00:00,15.27,15.27,15.23,15.25,71700.0,15.27,15.27,15.23,15.25,71700.0
2008-08-08 12:10:00,15.25,15.29,15.18,15.19,316200.0,15.25,15.29,15.18,15.19,316200.0
2008-08-08 12:20:00,15.19,15.19,15.1,15.16,221100.0,15.19,15.19,15.1,15.16,221100.0
2008-08-08 12:30:00,15.15,15.19,15.12,15.16,145100.0,15.15,15.19,15.12,15.16,145100.0
2008-08-08 12:40:00,15.16,15.18,15.14,15.17,144300.0,15.16,15.18,15.14,15.17,144300.0
2008-08-08 12:50:00,15.17,15.22,15.17,15.22,68700.0,15.17,15.22,15.17,15.22,68700.0
2008-08-08 13:00:00,15.22,15.24,15.14,15.16,84700.0,15.22,15.24,15.14,15.16,84700.0
2008-08-08 13:10:00,15.15,15.18,15.13,15.17,145000.0,15.15,15.18,15.13,15.17,145000.0
2008-08-08 13:20:00,15.18,15.2,15.16,15.16,153400.0,15.18,15.2,15.16,15.16,153400.0
2008-08-08 13:30:00,15.15,15.18,15.15,15.18,92800.0,15.15,15.18,15.15,15.18,92800.0
2008-08-08 13:40:00,15.17,15.19,15.16,15.18,80500.0,15.17,15.19,15.16,15.18,80500.0
2008-08-08 13:50:00,15.18,15.21,15.17,15.21,225200.0,15.18,15.21,15.17,15.21,225200.0
2008-08-08 14:00:00,15.2,15.21,15.18,15.19,132900.0,15.2,15.21,15.18,15.19,132900.0
2008-08-08 14:10:00,15.19,15.21,15.18,15.19,88300.0,15.19,15.21,15.18,15.19,88300.0
2008-08-08 14:20:00,15.18,15.19,15.15,15.17,100900.0,15.18,15.19,15.15,15.17,100900.0
2008-08-08 14:30:00,15.18,15.18,15.12,15.12,156400.0,15.18,15.18,15.12,15.12,156400.0
2008-08-08 14:40:00,15.13,15.14,15.09,15.09,285100.0,15.13,15.14,15.09,15.09,285100.0
2008-08-08 14:50:00,15.1,15.12,15.08,15.12,75300.0,15.1,15.12,15.08,15.12,75300.0
2008-08-08 15:00:00,15.12,15.13,15.09,15.13,87300.0,15.12,15.13,15.09,15.13,87300.0
2008-08-08 15:10:00,15.13,15.18,15.12,15.16,75500.0,15.13,15.18,15.12,15.16,75500.0
2008-08-08 15:20:00,15.17,15.17,15.13,15.14,90000.0,15.17,15.17,15.13,15.14,90000.0
2008-08-08 15:30:00,15.15,15.15,15.12,15.12,54500.0,15.15,15.15,15.12,15.12,54500.0
2008-08-08 15:40:00,15.14,15.15,15.12,15.12,91800.0,15.14,15.15,15.12,15.12,91800.0
2008-08-08 15:50:00,15.12,15.19,15.11,15.19,170300.0,15.12,15.19,15.11,15.19,170300.0
2008-08-08 16:00:00,15.16,15.19,15.16,15.18,16300.0,15.16,15.19,15.16,15.18,16300.0
2008-08-08 16:10:00,15.18,15.18,15.18,15.18,3000.0,15.18,15.18,15.18,15.18,3000.0
2008-08-11 09:30:00,15.19,15.2,15.15,15.16,454900.0,15.19,15.2,15.15,15.16,454900.0
2008-08-11 09:40:00,15.16,15.2,15.15,15.16,62900.0,15.16,15.2,15.15,15.16,62900.0
2008-08-11 09:50:00,15.16,15.18,15.07,15.12,105500.0,15.16,15.18,15.07,15.12,105500.0
2008-08-11 10:00:00,15.12,15.17,15.09,15.15,67800.0,15.12,15.17,15.09,15.15,67800.0
2008-08-11 10:10:00,15.15,15.19,15.13,15.14,156700.0,15.15,15.19,15.13,15.14,156700.0
2008-08-11 10:20:00,15.14,15.19,15.14,15.17,204600.0,15.14,15.19,15.14,15.17,204600.0
2008-08-11 10:30:00,15.18,15.24,15.17,15.21,225600.0,15.18,15.24,15.17,15.21,225600.0
2008-08-11 10:40:00,15.22,15.23,15.14,15.16,113800.0,15.22,15.23,15.14,15.16,113800.0
2008-08-11 10:50:00,15.16,15.19,15.14,15.16,125400.0,15.16,15.19,15.14,15.16,125400.0
2008-08-11 11:00:00,15.17,15.18,15.09,15.12,232600.0,15.17,15.18,15.09,15.12,232600.0
2008-08-11 11:10:00,15.12,15.14,15.07,15.08,215600.0,15.12,15.14,15.07,15.08,215600.0
2008-08-11 11:20:00,15.08,15.13,15.07,15.08,80400.0,15.08,15.13,15.07,15.08,80400.0
2008-08-11 11:30:00,15.08,15.1,15.0,15.0,278900.0,15.08,15.1,15.0,15.0,278900.0
2008-08-11 11:40:00,15.0,15.02,14.85,14.88,749200.0,15.0,15.02,14.85,14.88,749200.0
2008-08-11 11:50:00,14.87,14.93,14.57,14.69,741900.0,14.87,14.93,14.57,14.69,741900.0
2008-08-11 12:00:00,14.7,14.71,14.55,14.66,254800.0,14.7,14.71,14.55,14.66,254800.0
2008-08-11 12:10:00,14.65,14.72,14.52,14.54,247200.0,14.65,14.72,14.52,14.54,247200.0
2008-08-11 12:20:00,14.51,14.61,14.44,14.53,476100.0,14.51,14.61,14.44,14.53,476100.0
2008-08-11 12:30:00,14.54,14.57,14.36,14.47,416700.0,14.54,14.57,14.36,14.47,416700.0
2008-08-11 12:40:00,14.47,14.52,14.41,14.52,339300.0,14.47,14.52,14.41,14.52,339300.0
2008-08-11 12:50:00,14.5,14.53,14.43,14.45,227900.0,14.5,14.53,14.43,14.45,227900.0
2008-08-11 13:00:00,14.47,14.56,14.45,14.52,141500.0,14.47,14.56,14.45,14.52,141500.0
2008-08-11 13:10:00,14.53,14.53,14.46,14.48,153900.0,14.53,14.53,14.46,14.48,153900.0
2008-08-11 13:20:00,14.48,14.51,14.45,14.46,190000.0,14.48,14.51,14.45,14.46,190000.0
2008-08-11 13:30:00,14.47,14.52,14.38,14.38,292800.0,14.47,14.52,14.38,14.38,292800.0
2008-08-11 13:40:00,14.38,14.45,14.37,14.45,250100.0,14.38,14.45,14.37,14.45,250100.0
2008-08-11 13:50:00,14.44,14.45,14.36,14.39,526900.0,14.44,14.45,14.36,14.39,526900.0
2008-08-11 14:00:00,14.39,14.43,14.39,14.41,216300.0,14.39,14.43,14.39,14.41,216300.0
2008-08-11 14:10:00,14.41,14.43,14.39,14.42,275300.0,14.41,14.43,14.39,14.42,275300.0
2008-08-11 14:20:00,14.43,14.46,14.41,14.44,230100.0,14.43,14.46,14.41,14.44,230100.0
2008-08-11 14:30:00,14.44,14.49,14.44,14.49,131400.0,14.44,14.49,14.44,14.49,131400.0
2008-08-11 14:40:00,14.48,14.51,14.47,14.51,132000.0,14.48,14.51,14.47,14.51,132000.0
2008-08-11 14:50:00,14.5,14.57,14.5,14.54,143300.0,14.5,14.57,14.5,14.54,143300.0
2008-08-11 15:00:00,14.54,14.54,14.49,14.5,68300.0,14.54,14.54,14.49,14.5,68300.0
2008-08-11 15:10:00,14.5,14.52,14.49,14.5,98800.0,14.5,14.52,14.49,14.5,98800.0
2008-08-11 15:20:00,14.5,14.51,14.47,14.48,126600.0,14.5,14.51,14.47,14.48,126600.0
2008-08-11 15:30:00,14.48,14.51,14.47,14.49,100400.0,14.48,14.51,14.47,14.49,100400.0
2008-08-11 15:40:00,14.49,14.49,14.44,14.45,103800.0,14.49,14.49,14.44,14.45,103800.0
2008-08-11 15:50:00,14.45,14.47,14.41,14.45,159700.0,14.45,14.47,14.41,14.45,159700.0
2008-08-11 16:00:00,14.45,14.5,14.4,14.48,12800.0,14.45,14.5,14.4,14.48,12800.0
2008-08-11 16:10:00,14.48,14.48,14.48,14.48,0.0,14.48,14.48,14.48,14.48,0.0
2008-08-12 09:30:00,14.48,14.5,14.4,14.5,471200.0,14.48,14.5,14.4,14.5,471200.0
2008-08-12 09:40:00,14.5,14.5,14.44,14.5,170900.0,14.5,14.5,14.44,14.5,170900.0
2008-08-12 09:50:00,14.47,14.57,14.47,14.49,179800.0,14.47,14.57,14.47,14.49,179800.0
2008-08-12 10:00:00,14.48,14.58,14.47,14.52,262800.0,14.48,14.58,14.47,14.52,262800.0
2008-08-12 10:10:00,14.52,14.52,14.39,14.43,250800.0,14.52,14.52,14.39,14.43,250800.0
2008-08-12 10:20:00,14.43,14.47,14.4,14.47,138600.0,14.43,14.47,14.4,14.47,138600.0
2008-08-12 10:30:00,14.47,14.57,14.45,14.57,116000.0,14.47,14.57,14.45,14.57,116000.0
2008-08-12 10:40:00,14.58,14.58,14.52,14.52,111400.0,14.58,14.58,14.52,14.52,111400.0
2008-08-12 10:50:00,14.52,14.55,14.41,14.47,156000.0,14.52,14.55,14.41,14.47,156000.0
2008-08-12 11:00:00,14.46,14.49,14.4,14.43,135200.0,14.46,14.49,14.4,14.43,135200.0
2008-08-12 11:10:00,14.44,14.48,14.44,14.45,105700.0,14.44,14.48,14.44,14.45,105700.0
2008-08-12 11:20:00,14.44,14.45,14.36,14.36,141400.0,14.44,14.45,14.36,14.36,141400.0
2008-08-12 11:30:00,14.37,14.43,14.33,14.43,160200.0,14.37,14.43,14.33,14.43,160200.0
2008-08-12 11:40:00,14.43,14.47,14.4,14.44,188700.0,14.43,14.47,14.4,14.44,188700.0
2008-08-12 11:50:00,14.45,14.48,14.44,14.47,46600.0,14.45,14.48,14.44,14.47,46600.0
2008-08-12 12:00:00,14.47,14.5,14.46,14.48,236100.0,14.47,14.5,14.46,14.48,236100.0
2008-08-12 12:10:00,14.47,14.6,14.47,14.48,235700.0,14.47,14.6,14.47,14.48,235700.0
2008-08-12 12:20:00,14.48,14.51,14.46,14.49,61400.0,14.48,14.51,14.46,14.49,61400.0
2008-08-12 12:30:00,14.5,14.53,14.43,14.44,65600.0,14.5,14.53,14.43,14.44,65600.0
2008-08-12 12:40:00,14.47,14.47,14.43,14.45,45500.0,14.47,14.47,14.43,14.45,45500.0
2008-08-12 12:50:00,14.45,14.45,14.28,14.28,125500.0,14.45,14.45,14.28,14.28,125500.0
2008-08-12 13:00:00,14.3,14.43,14.25,14.4,323300.0,14.3,14.43,14.25,14.4,323300.0
2008-08-12 13:10:00,14.39,14.43,14.35,14.37,89600.0,14.39,14.43,14.35,14.37,89600.0
2008-08-12 13:20:00,14.38,14.39,14.3,14.32,176600.0,14.38,14.39,14.3,14.32,176600.0
2008-08-12 13:30:00,14.33,14.37,14.33,14.35,56600.0,14.33,14.37,14.33,14.35,56600.0
2008-08-12 13:40:00,14.35,14.38,14.34,14.38,54400.0,14.35,14.38,14.34,14.38,54400.0
2008-08-12 13:50:00,14.38,14.42,14.36,14.42,140800.0,14.38,14.42,14.36,14.42,140800.0
2008-08-12 14:00:00,14.42,14.43,14.4,14.42,27600.0,14.42,14.43,14.4,14.42,27600.0
2008-08-12 14:10:00,14.42,14.44,14.4,14.43,71300.0,14.42,14.44,14.4,14.43,71300.0
2008-08-12 14:20:00,14.42,14.43,14.4,14.42,51700.0,14.42,14.43,14.4,14.42,51700.0
2008-08-12 14:30:00,14.42,14.43,14.41,14.41,30300.0,14.42,14.43,14.41,14.41,30300.0
2008-08-12 14:40:00,14.42,14.43,14.41,14.42,61500.0,14.42,14.43,14.41,14.42,61500.0
2008-08-12 14:50:00,14.42,14.42,14.4,14.41,78700.0,14.42,14.42,14.4,14.41,78700.0
2008-08-12 15:00:00,14.41,14.44,14.41,14.42,74300.0,14.41,14.44,14.41,14.42,74300.0
2008-08-12 15:10:00,14.42,14.47,14.42,14.47,143500.0,14.42,14.47,14.42,14.47,143500.0
2008-08-12 15:20:00,14.46,14.49,14.46,14.49,187000.0,14.46,14.49,14.46,14.49,187000.0
2008-08-12 15:30:00,14.49,14.49,14.47,14.48,46600.0,14.49,14.49,14.47,14.48,46600.0
2008-08-12 15:40:00,14.47,14.49,14.41,14.44,106000.0,14.47,14.49,14.41,14.44,106000.0
2008-08-12 15:50:00,14.43,14.46,14.39,14.46,131700.0,14.43,14.46,14.39,14.46,131700.0
2008-08-12 16:00:00,14.4,14.46,14.4,14.46,3300.0,14.4,14.46,14.4,14.46,3300.0
2008-08-12 16:10:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2008-08-13 09:30:00,14.35,14.39,14.32,14.38,379200.0,14.35,14.39,14.32,14.38,379200.0
2008-08-13 09:40:00,14.38,14.49,14.37,14.47,282100.0,14.38,14.49,14.37,14.47,282100.0
2008-08-13 09:50:00,14.47,14.48,14.38,14.39,170200.0,14.47,14.48,14.38,14.39,170200.0
2008-08-13 10:00:00,14.4,14.4,14.31,14.32,171500.0,14.4,14.4,14.31,14.32,171500.0
2008-08-13 10:10:00,14.31,14.36,14.31,14.34,102000.0,14.31,14.36,14.31,14.34,102000.0
2008-08-13 10:20:00,14.34,14.38,14.3,14.38,197100.0,14.34,14.38,14.3,14.38,197100.0
2008-08-13 10:30:00,14.37,14.51,14.37,14.5,663600.0,14.37,14.51,14.37,14.5,663600.0
2008-08-13 10:40:00,14.49,14.51,14.4,14.44,299300.0,14.49,14.51,14.4,14.44,299300.0
2008-08-13 10:50:00,14.44,14.45,14.37,14.4,90900.0,14.44,14.45,14.37,14.4,90900.0
2008-08-13 11:00:00,14.39,14.47,14.37,14.46,116600.0,14.39,14.47,14.37,14.46,116600.0
2008-08-13 11:10:00,14.46,14.52,14.44,14.45,515300.0,14.46,14.52,14.44,14.45,515300.0
2008-08-13 11:20:00,14.46,14.51,14.4,14.49,143900.0,14.46,14.51,14.4,14.49,143900.0
2008-08-13 11:30:00,14.49,14.57,14.49,14.55,233200.0,14.49,14.57,14.49,14.55,233200.0
2008-08-13 11:40:00,14.54,14.63,14.54,14.63,158700.0,14.54,14.63,14.54,14.63,158700.0
2008-08-13 11:50:00,14.63,14.7,14.62,14.65,255500.0,14.63,14.7,14.62,14.65,255500.0
2008-08-13 12:00:00,14.65,14.66,14.61,14.64,127000.0,14.65,14.66,14.61,14.64,127000.0
2008-08-13 12:10:00,14.64,14.68,14.63,14.64,103000.0,14.64,14.68,14.63,14.64,103000.0
2008-08-13 12:20:00,14.64,14.7,14.62,14.62,112900.0,14.64,14.7,14.62,14.62,112900.0
2008-08-13 12:30:00,14.63,14.63,14.57,14.59,117400.0,14.63,14.63,14.57,14.59,117400.0
2008-08-13 12:40:00,14.58,14.59,14.54,14.58,84300.0,14.58,14.59,14.54,14.58,84300.0
2008-08-13 12:50:00,14.58,14.7,14.58,14.69,271800.0,14.58,14.7,14.58,14.69,271800.0
2008-08-13 13:00:00,14.68,14.7,14.66,14.69,169600.0,14.68,14.7,14.66,14.69,169600.0
2008-08-13 13:10:00,14.68,14.77,14.67,14.69,423900.0,14.68,14.77,14.67,14.69,423900.0
2008-08-13 13:20:00,14.7,14.74,14.67,14.67,175400.0,14.7,14.74,14.67,14.67,175400.0
2008-08-13 13:30:00,14.67,14.68,14.64,14.67,190100.0,14.67,14.68,14.64,14.67,190100.0
2008-08-13 13:40:00,14.67,14.74,14.65,14.74,134700.0,14.67,14.74,14.65,14.74,134700.0
2008-08-13 13:50:00,14.75,14.75,14.72,14.73,151900.0,14.75,14.75,14.72,14.73,151900.0
2008-08-13 14:00:00,14.73,14.73,14.68,14.71,122500.0,14.73,14.73,14.68,14.71,122500.0
2008-08-13 14:10:00,14.71,14.71,14.68,14.7,131400.0,14.71,14.71,14.68,14.7,131400.0
2008-08-13 14:20:00,14.7,14.72,14.68,14.72,122900.0,14.7,14.72,14.68,14.72,122900.0
2008-08-13 14:30:00,14.72,14.72,14.69,14.71,44300.0,14.72,14.72,14.69,14.71,44300.0
2008-08-13 14:40:00,14.7,14.71,14.66,14.68,70700.0,14.7,14.71,14.66,14.68,70700.0
2008-08-13 14:50:00,14.68,14.72,14.67,14.69,137300.0,14.68,14.72,14.67,14.69,137300.0
2008-08-13 15:00:00,14.7,14.72,14.68,14.71,48600.0,14.7,14.72,14.68,14.71,48600.0
2008-08-13 15:10:00,14.71,14.73,14.71,14.72,101500.0,14.71,14.73,14.71,14.72,101500.0
2008-08-13 15:20:00,14.72,14.75,14.72,14.74,42100.0,14.72,14.75,14.72,14.74,42100.0
2008-08-13 15:30:00,14.74,14.75,14.72,14.75,125800.0,14.74,14.75,14.72,14.75,125800.0
2008-08-13 15:40:00,14.73,14.75,14.73,14.75,87300.0,14.73,14.75,14.73,14.75,87300.0
2008-08-13 15:50:00,14.74,14.76,14.73,14.73,216200.0,14.74,14.76,14.73,14.73,216200.0
2008-08-13 16:00:00,14.73,14.79,14.72,14.75,1700.0,14.73,14.79,14.72,14.75,1700.0
2008-08-13 16:10:00,14.75,14.75,14.75,14.75,0.0,14.75,14.75,14.75,14.75,0.0
2008-08-14 09:30:00,14.36,14.36,14.11,14.23,705900.0,14.36,14.36,14.11,14.23,705900.0
2008-08-14 09:40:00,14.22,14.3,14.19,14.28,199000.0,14.22,14.3,14.19,14.28,199000.0
2008-08-14 09:50:00,14.28,14.35,14.27,14.3,260800.0,14.28,14.35,14.27,14.3,260800.0
2008-08-14 10:00:00,14.31,14.33,14.25,14.26,129800.0,14.31,14.33,14.25,14.26,129800.0
2008-08-14 10:10:00,14.26,14.37,14.23,14.32,151700.0,14.26,14.37,14.23,14.32,151700.0
2008-08-14 10:20:00,14.32,14.36,14.3,14.35,188400.0,14.32,14.36,14.3,14.35,188400.0
2008-08-14 10:30:00,14.34,14.35,14.25,14.28,162100.0,14.34,14.35,14.25,14.28,162100.0
2008-08-14 10:40:00,14.28,14.39,14.26,14.36,90200.0,14.28,14.39,14.26,14.36,90200.0
2008-08-14 10:50:00,14.35,14.41,14.3,14.34,169100.0,14.35,14.41,14.3,14.34,169100.0
2008-08-14 11:00:00,14.33,14.34,14.25,14.26,170100.0,14.33,14.34,14.25,14.26,170100.0
2008-08-14 11:10:00,14.26,14.26,14.18,14.21,188900.0,14.26,14.26,14.18,14.21,188900.0
2008-08-14 11:20:00,14.19,14.23,14.15,14.23,196800.0,14.19,14.23,14.15,14.23,196800.0
2008-08-14 11:30:00,14.23,14.25,14.19,14.2,79000.0,14.23,14.25,14.19,14.2,79000.0
2008-08-14 11:40:00,14.21,14.25,14.19,14.25,112700.0,14.21,14.25,14.19,14.25,112700.0
2008-08-14 11:50:00,14.25,14.25,14.15,14.15,87700.0,14.25,14.25,14.15,14.15,87700.0
2008-08-14 12:00:00,14.16,14.21,14.15,14.17,73300.0,14.16,14.21,14.15,14.17,73300.0
2008-08-14 12:10:00,14.18,14.19,14.03,14.04,390200.0,14.18,14.19,14.03,14.04,390200.0
2008-08-14 12:20:00,14.03,14.11,13.97,14.07,542600.0,14.03,14.11,13.97,14.07,542600.0
2008-08-14 12:30:00,14.08,14.1,13.98,14.09,187800.0,14.08,14.1,13.98,14.09,187800.0
2008-08-14 12:40:00,14.09,14.11,13.98,14.02,146000.0,14.09,14.11,13.98,14.02,146000.0
2008-08-14 12:50:00,14.02,14.16,14.0,14.13,133000.0,14.02,14.16,14.0,14.13,133000.0
2008-08-14 13:00:00,14.13,14.15,14.1,14.11,69100.0,14.13,14.15,14.1,14.11,69100.0
2008-08-14 13:10:00,14.11,14.13,14.05,14.09,40900.0,14.11,14.13,14.05,14.09,40900.0
2008-08-14 13:20:00,14.1,14.12,14.07,14.08,62200.0,14.1,14.12,14.07,14.08,62200.0
2008-08-14 13:30:00,14.09,14.15,14.08,14.13,34600.0,14.09,14.15,14.08,14.13,34600.0
2008-08-14 13:40:00,14.13,14.15,14.1,14.14,76100.0,14.13,14.15,14.1,14.14,76100.0
2008-08-14 13:50:00,14.13,14.19,14.13,14.17,79700.0,14.13,14.19,14.13,14.17,79700.0
2008-08-14 14:00:00,14.17,14.17,14.13,14.15,91600.0,14.17,14.17,14.13,14.15,91600.0
2008-08-14 14:10:00,14.14,14.17,14.14,14.15,48000.0,14.14,14.17,14.14,14.15,48000.0
2008-08-14 14:20:00,14.14,14.17,14.13,14.13,130600.0,14.14,14.17,14.13,14.13,130600.0
2008-08-14 14:30:00,14.13,14.15,14.12,14.14,123000.0,14.13,14.15,14.12,14.14,123000.0
2008-08-14 14:40:00,14.14,14.15,14.11,14.12,88600.0,14.14,14.15,14.11,14.12,88600.0
2008-08-14 14:50:00,14.11,14.13,14.1,14.1,55100.0,14.11,14.13,14.1,14.1,55100.0
2008-08-14 15:00:00,14.1,14.12,14.07,14.08,129200.0,14.1,14.12,14.07,14.08,129200.0
2008-08-14 15:10:00,14.08,14.08,14.01,14.01,66000.0,14.08,14.08,14.01,14.01,66000.0
2008-08-14 15:20:00,14.02,14.05,14.0,14.01,143200.0,14.02,14.05,14.0,14.01,143200.0
2008-08-14 15:30:00,14.01,14.04,14.0,14.02,80700.0,14.01,14.04,14.0,14.02,80700.0
2008-08-14 15:40:00,14.03,14.04,14.01,14.02,75100.0,14.03,14.04,14.01,14.02,75100.0
2008-08-14 15:50:00,14.01,14.04,14.0,14.03,188200.0,14.01,14.04,14.0,14.03,188200.0
2008-08-14 16:00:00,14.03,14.06,14.02,14.04,2100.0,14.03,14.06,14.02,14.04,2100.0
2008-08-14 16:10:00,14.04,14.04,14.04,14.04,0.0,14.04,14.04,14.04,14.04,0.0
2008-08-15 09:30:00,13.02,13.12,12.98,13.05,1463800.0,13.02,13.12,12.98,13.05,1463800.0
2008-08-15 09:40:00,13.05,13.13,12.92,13.09,1101500.0,13.05,13.13,12.92,13.09,1101500.0
2008-08-15 09:50:00,13.08,13.08,12.96,13.0,585400.0,13.08,13.08,12.96,13.0,585400.0
2008-08-15 10:00:00,13.0,13.16,12.99,13.07,1166100.0,13.0,13.16,12.99,13.07,1166100.0
2008-08-15 10:10:00,13.07,13.1,12.91,12.96,647900.0,13.07,13.1,12.91,12.96,647900.0
2008-08-15 10:20:00,12.97,13.13,12.97,13.13,433100.0,12.97,13.13,12.97,13.13,433100.0
2008-08-15 10:30:00,13.14,13.15,12.96,13.0,312400.0,13.14,13.15,12.96,13.0,312400.0
2008-08-15 10:40:00,13.0,13.0,12.83,12.94,725800.0,13.0,13.0,12.83,12.94,725800.0
2008-08-15 10:50:00,12.94,12.95,12.61,12.66,882400.0,12.94,12.95,12.61,12.66,882400.0
2008-08-15 11:00:00,12.66,12.84,12.66,12.79,517600.0,12.66,12.84,12.66,12.79,517600.0
2008-08-15 11:10:00,12.79,12.81,12.66,12.71,592700.0,12.79,12.81,12.66,12.71,592700.0
2008-08-15 11:20:00,12.72,12.85,12.7,12.81,553400.0,12.72,12.85,12.7,12.81,553400.0
2008-08-15 11:30:00,12.81,12.96,12.78,12.93,403000.0,12.81,12.96,12.78,12.93,403000.0
2008-08-15 11:40:00,12.93,13.1,12.9,13.01,654000.0,12.93,13.1,12.9,13.01,654000.0
2008-08-15 11:50:00,13.01,13.03,12.95,13.0,251800.0,13.01,13.03,12.95,13.0,251800.0
2008-08-15 12:00:00,12.99,13.06,12.9,12.96,322000.0,12.99,13.06,12.9,12.96,322000.0
2008-08-15 12:10:00,12.95,13.03,12.95,13.01,226800.0,12.95,13.03,12.95,13.01,226800.0
2008-08-15 12:20:00,13.01,13.02,12.91,12.94,320000.0,13.01,13.02,12.91,12.94,320000.0
2008-08-15 12:30:00,12.93,12.94,12.77,12.78,555400.0,12.93,12.94,12.77,12.78,555400.0
2008-08-15 12:40:00,12.78,12.9,12.76,12.87,490400.0,12.78,12.9,12.76,12.87,490400.0
2008-08-15 12:50:00,12.87,12.87,12.69,12.76,432300.0,12.87,12.87,12.69,12.76,432300.0
2008-08-15 13:00:00,12.75,12.8,12.7,12.78,358600.0,12.75,12.8,12.7,12.78,358600.0
2008-08-15 13:10:00,12.77,12.82,12.75,12.77,359400.0,12.77,12.82,12.75,12.77,359400.0
2008-08-15 13:20:00,12.77,12.8,12.7,12.73,336800.0,12.77,12.8,12.7,12.73,336800.0
2008-08-15 13:30:00,12.74,12.74,12.67,12.68,335200.0,12.74,12.74,12.67,12.68,335200.0
2008-08-15 13:40:00,12.68,12.7,12.67,12.69,236700.0,12.68,12.7,12.67,12.69,236700.0
2008-08-15 13:50:00,12.69,12.73,12.66,12.71,237400.0,12.69,12.73,12.66,12.71,237400.0
2008-08-15 14:00:00,12.71,12.75,12.69,12.74,225000.0,12.71,12.75,12.69,12.74,225000.0
2008-08-15 14:10:00,12.74,12.75,12.69,12.7,260600.0,12.74,12.75,12.69,12.7,260600.0
2008-08-15 14:20:00,12.7,12.77,12.69,12.77,773600.0,12.7,12.77,12.69,12.77,773600.0
2008-08-15 14:30:00,12.77,12.77,12.7,12.77,294100.0,12.77,12.77,12.7,12.77,294100.0
2008-08-15 14:40:00,12.76,12.78,12.72,12.72,160100.0,12.76,12.78,12.72,12.72,160100.0
2008-08-15 14:50:00,12.72,12.73,12.67,12.69,364300.0,12.72,12.73,12.67,12.69,364300.0
2008-08-15 15:00:00,12.69,12.7,12.67,12.69,250400.0,12.69,12.7,12.67,12.69,250400.0
2008-08-15 15:10:00,12.7,12.71,12.67,12.68,349000.0,12.7,12.71,12.67,12.68,349000.0
2008-08-15 15:20:00,12.69,12.69,12.61,12.65,606600.0,12.69,12.69,12.61,12.65,606600.0
2008-08-15 15:30:00,12.65,12.69,12.64,12.69,688400.0,12.65,12.69,12.64,12.69,688400.0
2008-08-15 15:40:00,12.68,12.7,12.68,12.69,435300.0,12.68,12.7,12.68,12.69,435300.0
2008-08-15 15:50:00,12.69,12.71,12.65,12.69,536100.0,12.69,12.71,12.65,12.69,536100.0
2008-08-15 16:00:00,12.67,12.7,12.62,12.7,51300.0,12.67,12.7,12.62,12.7,51300.0
2008-08-15 16:10:00,12.69,12.7,12.69,12.7,2900.0,12.69,12.7,12.69,12.7,2900.0
2008-08-18 09:30:00,12.95,13.1,12.92,13.07,1288600.0,12.95,13.1,12.92,13.07,1288600.0
2008-08-18 09:40:00,13.08,13.12,13.05,13.07,365600.0,13.08,13.12,13.05,13.07,365600.0
2008-08-18 09:50:00,13.06,13.11,13.0,13.01,451300.0,13.06,13.11,13.0,13.01,451300.0
2008-08-18 10:00:00,13.01,13.12,13.0,13.03,291700.0,13.01,13.12,13.0,13.03,291700.0
2008-08-18 10:10:00,13.04,13.08,13.02,13.05,136000.0,13.04,13.08,13.02,13.05,136000.0
2008-08-18 10:20:00,13.05,13.07,12.99,13.0,208600.0,13.05,13.07,12.99,13.0,208600.0
2008-08-18 10:30:00,13.0,13.07,12.95,13.06,404300.0,13.0,13.07,12.95,13.06,404300.0
2008-08-18 10:40:00,13.05,13.09,13.01,13.03,195000.0,13.05,13.09,13.01,13.03,195000.0
2008-08-18 10:50:00,13.04,13.04,12.95,13.0,189200.0,13.04,13.04,12.95,13.0,189200.0
2008-08-18 11:00:00,13.01,13.01,12.92,12.97,160600.0,13.01,13.01,12.92,12.97,160600.0
2008-08-18 11:10:00,12.98,13.03,12.94,13.0,217200.0,12.98,13.03,12.94,13.0,217200.0
2008-08-18 11:20:00,13.01,13.1,12.99,13.06,178600.0,13.01,13.1,12.99,13.06,178600.0
2008-08-18 11:30:00,13.07,13.12,13.02,13.04,325600.0,13.07,13.12,13.02,13.04,325600.0
2008-08-18 11:40:00,13.04,13.13,13.03,13.11,266700.0,13.04,13.13,13.03,13.11,266700.0
2008-08-18 11:50:00,13.12,13.13,13.08,13.12,146900.0,13.12,13.13,13.08,13.12,146900.0
2008-08-18 12:00:00,13.12,13.12,13.05,13.08,278300.0,13.12,13.12,13.05,13.08,278300.0
2008-08-18 12:10:00,13.08,13.09,13.02,13.04,193300.0,13.08,13.09,13.02,13.04,193300.0
2008-08-18 12:20:00,13.04,13.04,12.96,12.98,197900.0,13.04,13.04,12.96,12.98,197900.0
2008-08-18 12:30:00,12.98,13.09,12.97,13.08,124700.0,12.98,13.09,12.97,13.08,124700.0
2008-08-18 12:40:00,13.08,13.11,13.07,13.1,193100.0,13.08,13.11,13.07,13.1,193100.0
2008-08-18 12:50:00,13.1,13.1,13.04,13.1,182000.0,13.1,13.1,13.04,13.1,182000.0
2008-08-18 13:00:00,13.09,13.09,13.03,13.05,212400.0,13.09,13.09,13.03,13.05,212400.0
2008-08-18 13:10:00,13.05,13.06,13.04,13.05,204700.0,13.05,13.06,13.04,13.05,204700.0
2008-08-18 13:20:00,13.05,13.05,12.99,13.02,247700.0,13.05,13.05,12.99,13.02,247700.0
2008-08-18 13:30:00,13.03,13.04,13.02,13.03,77800.0,13.03,13.04,13.02,13.03,77800.0
2008-08-18 13:40:00,13.03,13.05,13.02,13.04,79600.0,13.03,13.05,13.02,13.04,79600.0
2008-08-18 13:50:00,13.04,13.06,13.03,13.05,93600.0,13.04,13.06,13.03,13.05,93600.0
2008-08-18 14:00:00,13.05,13.06,13.01,13.04,122800.0,13.05,13.06,13.01,13.04,122800.0
2008-08-18 14:10:00,13.03,13.04,12.99,13.0,205200.0,13.03,13.04,12.99,13.0,205200.0
2008-08-18 14:20:00,13.0,13.02,13.0,13.01,152800.0,13.0,13.02,13.0,13.01,152800.0
2008-08-18 14:30:00,13.01,13.02,13.0,13.02,83000.0,13.01,13.02,13.0,13.02,83000.0
2008-08-18 14:40:00,13.01,13.02,12.99,13.0,93900.0,13.01,13.02,12.99,13.0,93900.0
2008-08-18 14:50:00,13.0,13.01,12.99,13.0,114000.0,13.0,13.01,12.99,13.0,114000.0
2008-08-18 15:00:00,13.0,13.01,12.99,13.0,144100.0,13.0,13.01,12.99,13.0,144100.0
2008-08-18 15:10:00,13.0,13.01,12.99,13.01,143900.0,13.0,13.01,12.99,13.01,143900.0
2008-08-18 15:20:00,13.01,13.01,13.0,13.0,93100.0,13.01,13.01,13.0,13.0,93100.0
2008-08-18 15:30:00,13.01,13.03,13.0,13.0,102900.0,13.01,13.03,13.0,13.0,102900.0
2008-08-18 15:40:00,13.0,13.01,12.97,12.97,240900.0,13.0,13.01,12.97,12.97,240900.0
2008-08-18 15:50:00,12.97,12.98,12.92,12.94,395300.0,12.97,12.98,12.92,12.94,395300.0
2008-08-18 16:00:00,12.94,12.96,12.93,12.93,9600.0,12.94,12.96,12.93,12.93,9600.0
2008-08-18 16:10:00,12.93,12.93,12.93,12.93,0.0,12.93,12.93,12.93,12.93,0.0
2008-08-19 09:30:00,12.76,12.83,12.73,12.83,792600.0,12.76,12.83,12.73,12.83,792600.0
2008-08-19 09:40:00,12.83,12.83,12.78,12.79,250800.0,12.83,12.83,12.78,12.79,250800.0
2008-08-19 09:50:00,12.79,12.8,12.68,12.74,619200.0,12.79,12.8,12.68,12.74,619200.0
2008-08-19 10:00:00,12.74,12.75,12.69,12.74,256500.0,12.74,12.75,12.69,12.74,256500.0
2008-08-19 10:10:00,12.73,12.78,12.72,12.73,444400.0,12.73,12.78,12.72,12.73,444400.0
2008-08-19 10:20:00,12.73,12.81,12.72,12.8,340600.0,12.73,12.81,12.72,12.8,340600.0
2008-08-19 10:30:00,12.8,12.91,12.78,12.89,923800.0,12.8,12.91,12.78,12.89,923800.0
2008-08-19 10:40:00,12.89,12.91,12.84,12.85,303800.0,12.89,12.91,12.84,12.85,303800.0
2008-08-19 10:50:00,12.86,12.92,12.84,12.9,237100.0,12.86,12.92,12.84,12.9,237100.0
2008-08-19 11:00:00,12.9,12.95,12.86,12.95,229300.0,12.9,12.95,12.86,12.95,229300.0
2008-08-19 11:10:00,12.94,13.06,12.93,13.06,392600.0,12.94,13.06,12.93,13.06,392600.0
2008-08-19 11:20:00,13.06,13.08,12.99,13.01,1040700.0,13.06,13.08,12.99,13.01,1040700.0
2008-08-19 11:30:00,13.01,13.08,13.0,13.05,448500.0,13.01,13.08,13.0,13.05,448500.0
2008-08-19 11:40:00,13.05,13.16,13.03,13.14,672600.0,13.05,13.16,13.03,13.14,672600.0
2008-08-19 11:50:00,13.14,13.2,13.12,13.17,1012100.0,13.14,13.2,13.12,13.17,1012100.0
2008-08-19 12:00:00,13.18,13.24,13.11,13.16,839700.0,13.18,13.24,13.11,13.16,839700.0
2008-08-19 12:10:00,13.15,13.19,13.13,13.14,196700.0,13.15,13.19,13.13,13.14,196700.0
2008-08-19 12:20:00,13.13,13.16,13.06,13.14,245400.0,13.13,13.16,13.06,13.14,245400.0
2008-08-19 12:30:00,13.14,13.15,13.03,13.09,335600.0,13.14,13.15,13.03,13.09,335600.0
2008-08-19 12:40:00,13.09,13.13,13.01,13.04,305600.0,13.09,13.13,13.01,13.04,305600.0
2008-08-19 12:50:00,13.03,13.07,13.0,13.04,386200.0,13.03,13.07,13.0,13.04,386200.0
2008-08-19 13:00:00,13.04,13.09,13.02,13.03,105600.0,13.04,13.09,13.02,13.03,105600.0
2008-08-19 13:10:00,13.02,13.03,12.97,12.99,160700.0,13.02,13.03,12.97,12.99,160700.0
2008-08-19 13:20:00,13.0,13.02,12.96,13.01,325300.0,13.0,13.02,12.96,13.01,325300.0
2008-08-19 13:30:00,13.01,13.01,12.97,12.99,120600.0,13.01,13.01,12.97,12.99,120600.0
2008-08-19 13:40:00,13.0,13.05,13.0,13.02,52000.0,13.0,13.05,13.0,13.02,52000.0
2008-08-19 13:50:00,13.02,13.07,13.0,13.05,117800.0,13.02,13.07,13.0,13.05,117800.0
2008-08-19 14:00:00,13.07,13.08,13.05,13.06,58100.0,13.07,13.08,13.05,13.06,58100.0
2008-08-19 14:10:00,13.06,13.06,13.0,13.06,124800.0,13.06,13.06,13.0,13.06,124800.0
2008-08-19 14:20:00,13.06,13.07,13.03,13.04,92300.0,13.06,13.07,13.03,13.04,92300.0
2008-08-19 14:30:00,13.04,13.05,13.01,13.03,61700.0,13.04,13.05,13.01,13.03,61700.0
2008-08-19 14:40:00,13.03,13.04,13.01,13.04,97500.0,13.03,13.04,13.01,13.04,97500.0
2008-08-19 14:50:00,13.03,13.05,13.03,13.05,78600.0,13.03,13.05,13.03,13.05,78600.0
2008-08-19 15:00:00,13.05,13.07,13.03,13.04,177600.0,13.05,13.07,13.03,13.04,177600.0
2008-08-19 15:10:00,13.04,13.06,13.03,13.06,117200.0,13.04,13.06,13.03,13.06,117200.0
2008-08-19 15:20:00,13.05,13.06,13.03,13.06,98300.0,13.05,13.06,13.03,13.06,98300.0
2008-08-19 15:30:00,13.07,13.1,13.06,13.07,170300.0,13.07,13.1,13.06,13.07,170300.0
2008-08-19 15:40:00,13.07,13.13,13.07,13.12,177100.0,13.07,13.13,13.07,13.12,177100.0
2008-08-19 15:50:00,13.11,13.19,13.1,13.12,317200.0,13.11,13.19,13.1,13.12,317200.0
2008-08-19 16:00:00,13.12,13.14,13.07,13.13,14600.0,13.12,13.14,13.07,13.13,14600.0
2008-08-19 16:10:00,13.07,13.09,13.07,13.09,2400.0,13.07,13.09,13.07,13.09,2400.0
2008-08-20 09:30:00,13.07,13.16,13.04,13.13,555900.0,13.07,13.16,13.04,13.13,555900.0
2008-08-20 09:40:00,13.13,13.14,13.06,13.07,253400.0,13.13,13.14,13.06,13.07,253400.0
2008-08-20 09:50:00,13.07,13.09,12.96,13.01,318200.0,13.07,13.09,12.96,13.01,318200.0
2008-08-20 10:00:00,13.01,13.09,13.0,13.08,151200.0,13.01,13.09,13.0,13.08,151200.0
2008-08-20 10:10:00,13.07,13.08,13.02,13.02,153400.0,13.07,13.08,13.02,13.02,153400.0
2008-08-20 10:20:00,13.02,13.1,13.01,13.1,168500.0,13.02,13.1,13.01,13.1,168500.0
2008-08-20 10:30:00,13.1,13.13,12.97,13.02,492900.0,13.1,13.13,12.97,13.02,492900.0
2008-08-20 10:40:00,13.02,13.06,12.98,12.98,124700.0,13.02,13.06,12.98,12.98,124700.0
2008-08-20 10:50:00,12.98,12.99,12.71,12.73,885700.0,12.98,12.99,12.71,12.73,885700.0
2008-08-20 11:00:00,12.73,12.82,12.71,12.8,309000.0,12.73,12.82,12.71,12.8,309000.0
2008-08-20 11:10:00,12.8,12.8,12.67,12.76,529500.0,12.8,12.8,12.67,12.76,529500.0
2008-08-20 11:20:00,12.77,12.83,12.74,12.74,247900.0,12.77,12.83,12.74,12.74,247900.0
2008-08-20 11:30:00,12.75,12.87,12.73,12.84,355500.0,12.75,12.87,12.73,12.84,355500.0
2008-08-20 11:40:00,12.84,12.86,12.8,12.86,79900.0,12.84,12.86,12.8,12.86,79900.0
2008-08-20 11:50:00,12.86,12.91,12.85,12.9,104800.0,12.86,12.91,12.85,12.9,104800.0
2008-08-20 12:00:00,12.89,12.96,12.89,12.92,187800.0,12.89,12.96,12.89,12.92,187800.0
2008-08-20 12:10:00,12.93,12.94,12.85,12.9,82000.0,12.93,12.94,12.85,12.9,82000.0
2008-08-20 12:20:00,12.89,12.91,12.86,12.86,63200.0,12.89,12.91,12.86,12.86,63200.0
2008-08-20 12:30:00,12.86,12.86,12.8,12.85,159400.0,12.86,12.86,12.8,12.85,159400.0
2008-08-20 12:40:00,12.85,12.88,12.82,12.88,33500.0,12.85,12.88,12.82,12.88,33500.0
2008-08-20 12:50:00,12.87,12.89,12.84,12.85,130400.0,12.87,12.89,12.84,12.85,130400.0
2008-08-20 13:00:00,12.85,12.85,12.81,12.81,67200.0,12.85,12.85,12.81,12.81,67200.0
2008-08-20 13:10:00,12.82,12.9,12.8,12.88,57100.0,12.82,12.9,12.8,12.88,57100.0
2008-08-20 13:20:00,12.87,12.94,12.87,12.91,117800.0,12.87,12.94,12.87,12.91,117800.0
2008-08-20 13:30:00,12.9,12.93,12.85,12.91,122400.0,12.9,12.93,12.85,12.91,122400.0
2008-08-20 13:40:00,12.92,12.98,12.9,12.91,66700.0,12.92,12.98,12.9,12.91,66700.0
2008-08-20 13:50:00,12.91,12.95,12.91,12.93,30600.0,12.91,12.95,12.91,12.93,30600.0
2008-08-20 14:00:00,12.94,13.0,12.92,12.96,111000.0,12.94,13.0,12.92,12.96,111000.0
2008-08-20 14:10:00,12.97,13.06,12.97,13.05,225700.0,12.97,13.06,12.97,13.05,225700.0
2008-08-20 14:20:00,13.06,13.08,13.05,13.06,91800.0,13.06,13.08,13.05,13.06,91800.0
2008-08-20 14:30:00,13.06,13.08,13.05,13.07,101200.0,13.06,13.08,13.05,13.07,101200.0
2008-08-20 14:40:00,13.06,13.07,13.04,13.06,93800.0,13.06,13.07,13.04,13.06,93800.0
2008-08-20 14:50:00,13.07,13.07,13.04,13.06,167300.0,13.07,13.07,13.04,13.06,167300.0
2008-08-20 15:00:00,13.05,13.06,13.04,13.05,39500.0,13.05,13.06,13.04,13.05,39500.0
2008-08-20 15:10:00,13.05,13.07,13.04,13.04,84500.0,13.05,13.07,13.04,13.04,84500.0
2008-08-20 15:20:00,13.04,13.07,13.04,13.07,51000.0,13.04,13.07,13.04,13.07,51000.0
2008-08-20 15:30:00,13.06,13.12,13.06,13.12,80500.0,13.06,13.12,13.06,13.12,80500.0
2008-08-20 15:40:00,13.12,13.14,13.11,13.12,76600.0,13.12,13.14,13.11,13.12,76600.0
2008-08-20 15:50:00,13.12,13.14,13.11,13.14,184900.0,13.12,13.14,13.11,13.14,184900.0
2008-08-20 16:00:00,13.14,13.18,13.11,13.11,21600.0,13.14,13.18,13.11,13.11,21600.0
2008-08-20 16:10:00,13.14,13.15,13.12,13.12,22300.0,13.14,13.15,13.12,13.12,22300.0
2008-08-21 09:30:00,13.58,13.59,13.45,13.46,1083300.0,13.58,13.59,13.45,13.46,1083300.0
2008-08-21 09:40:00,13.46,13.52,13.42,13.44,504400.0,13.46,13.52,13.42,13.44,504400.0
2008-08-21 09:50:00,13.44,13.46,13.41,13.43,284900.0,13.44,13.46,13.41,13.43,284900.0
2008-08-21 10:00:00,13.43,13.55,13.42,13.5,322500.0,13.43,13.55,13.42,13.5,322500.0
2008-08-21 10:10:00,13.5,13.54,13.48,13.51,217900.0,13.5,13.54,13.48,13.51,217900.0
2008-08-21 10:20:00,13.52,13.56,13.51,13.54,163700.0,13.52,13.56,13.51,13.54,163700.0
2008-08-21 10:30:00,13.55,13.62,13.55,13.6,289600.0,13.55,13.62,13.55,13.6,289600.0
2008-08-21 10:40:00,13.6,13.72,13.59,13.68,505800.0,13.6,13.72,13.59,13.68,505800.0
2008-08-21 10:50:00,13.68,13.75,13.67,13.7,345900.0,13.68,13.75,13.67,13.7,345900.0
2008-08-21 11:00:00,13.7,13.73,13.64,13.69,201200.0,13.7,13.73,13.64,13.69,201200.0
2008-08-21 11:10:00,13.68,13.69,13.65,13.67,143800.0,13.68,13.69,13.65,13.67,143800.0
2008-08-21 11:20:00,13.67,13.69,13.62,13.63,155900.0,13.67,13.69,13.62,13.63,155900.0
2008-08-21 11:30:00,13.64,13.67,13.62,13.64,189100.0,13.64,13.67,13.62,13.64,189100.0
2008-08-21 11:40:00,13.64,13.66,13.6,13.64,135800.0,13.64,13.66,13.6,13.64,135800.0
2008-08-21 11:50:00,13.65,13.67,13.62,13.67,140200.0,13.65,13.67,13.62,13.67,140200.0
2008-08-21 12:00:00,13.66,13.68,13.64,13.67,155100.0,13.66,13.68,13.64,13.67,155100.0
2008-08-21 12:10:00,13.67,13.69,13.6,13.62,134200.0,13.67,13.69,13.6,13.62,134200.0
2008-08-21 12:20:00,13.62,13.64,13.59,13.63,119700.0,13.62,13.64,13.59,13.63,119700.0
2008-08-21 12:30:00,13.63,13.63,13.58,13.61,103700.0,13.63,13.63,13.58,13.61,103700.0
2008-08-21 12:40:00,13.61,13.65,13.57,13.63,160100.0,13.61,13.65,13.57,13.63,160100.0
2008-08-21 12:50:00,13.62,13.63,13.6,13.62,118100.0,13.62,13.63,13.6,13.62,118100.0
2008-08-21 13:00:00,13.62,13.65,13.62,13.64,260800.0,13.62,13.65,13.62,13.64,260800.0
2008-08-21 13:10:00,13.63,13.64,13.59,13.6,111400.0,13.63,13.64,13.59,13.6,111400.0
2008-08-21 13:20:00,13.61,13.64,13.6,13.63,68800.0,13.61,13.64,13.6,13.63,68800.0
2008-08-21 13:30:00,13.63,13.67,13.62,13.63,227300.0,13.63,13.67,13.62,13.63,227300.0
2008-08-21 13:40:00,13.63,13.68,13.62,13.66,60900.0,13.63,13.68,13.62,13.66,60900.0
2008-08-21 13:50:00,13.67,13.69,13.66,13.67,54700.0,13.67,13.69,13.66,13.67,54700.0
2008-08-21 14:00:00,13.67,13.68,13.66,13.67,76400.0,13.67,13.68,13.66,13.67,76400.0
2008-08-21 14:10:00,13.67,13.68,13.6,13.62,134700.0,13.67,13.68,13.6,13.62,134700.0
2008-08-21 14:20:00,13.62,13.64,13.62,13.64,74600.0,13.62,13.64,13.62,13.64,74600.0
2008-08-21 14:30:00,13.64,13.65,13.63,13.64,73000.0,13.64,13.65,13.63,13.64,73000.0
2008-08-21 14:40:00,13.64,13.65,13.63,13.63,99700.0,13.64,13.65,13.63,13.63,99700.0
2008-08-21 14:50:00,13.63,13.66,13.63,13.66,84700.0,13.63,13.66,13.63,13.66,84700.0
2008-08-21 15:00:00,13.67,13.7,13.66,13.68,96800.0,13.67,13.7,13.66,13.68,96800.0
2008-08-21 15:10:00,13.69,13.7,13.68,13.68,67700.0,13.69,13.7,13.68,13.68,67700.0
2008-08-21 15:20:00,13.69,13.7,13.69,13.7,90700.0,13.69,13.7,13.69,13.7,90700.0
2008-08-21 15:30:00,13.7,13.7,13.68,13.69,98100.0,13.7,13.7,13.68,13.69,98100.0
2008-08-21 15:40:00,13.69,13.7,13.68,13.7,123400.0,13.69,13.7,13.68,13.7,123400.0
2008-08-21 15:50:00,13.7,13.74,13.69,13.73,354700.0,13.7,13.74,13.69,13.73,354700.0
2008-08-21 16:00:00,13.73,13.74,13.67,13.67,27300.0,13.73,13.74,13.67,13.67,27300.0
2008-08-21 16:10:00,13.71,13.71,13.71,13.71,100.0,13.71,13.71,13.71,13.71,100.0
2008-08-22 09:30:00,13.35,13.35,13.22,13.28,526000.0,13.35,13.35,13.22,13.28,526000.0
2008-08-22 09:40:00,13.29,13.29,13.2,13.2,199600.0,13.29,13.29,13.2,13.2,199600.0
2008-08-22 09:50:00,13.2,13.26,13.19,13.23,168300.0,13.2,13.26,13.19,13.23,168300.0
2008-08-22 10:00:00,13.23,13.27,13.18,13.25,124700.0,13.23,13.27,13.18,13.25,124700.0
2008-08-22 10:10:00,13.26,13.28,13.22,13.27,141700.0,13.26,13.28,13.22,13.27,141700.0
2008-08-22 10:20:00,13.27,13.32,13.26,13.32,80000.0,13.27,13.32,13.26,13.32,80000.0
2008-08-22 10:30:00,13.33,13.33,13.25,13.25,80100.0,13.33,13.33,13.25,13.25,80100.0
2008-08-22 10:40:00,13.25,13.27,13.22,13.27,64600.0,13.25,13.27,13.22,13.27,64600.0
2008-08-22 10:50:00,13.27,13.28,13.22,13.26,73700.0,13.27,13.28,13.22,13.26,73700.0
2008-08-22 11:00:00,13.27,13.3,13.23,13.3,172700.0,13.27,13.3,13.23,13.3,172700.0
2008-08-22 11:10:00,13.3,13.34,13.28,13.3,101000.0,13.3,13.34,13.28,13.3,101000.0
2008-08-22 11:20:00,13.29,13.29,13.23,13.25,97000.0,13.29,13.29,13.23,13.25,97000.0
2008-08-22 11:30:00,13.26,13.26,13.23,13.26,61400.0,13.26,13.26,13.23,13.26,61400.0
2008-08-22 11:40:00,13.26,13.28,13.25,13.28,50700.0,13.26,13.28,13.25,13.28,50700.0
2008-08-22 11:50:00,13.28,13.36,13.27,13.35,326700.0,13.28,13.36,13.27,13.35,326700.0
2008-08-22 12:00:00,13.35,13.42,13.34,13.41,300400.0,13.35,13.42,13.34,13.41,300400.0
2008-08-22 12:10:00,13.4,13.4,13.35,13.39,83600.0,13.4,13.4,13.35,13.39,83600.0
2008-08-22 12:20:00,13.39,13.4,13.37,13.4,59500.0,13.39,13.4,13.37,13.4,59500.0
2008-08-22 12:30:00,13.39,13.5,13.39,13.5,245400.0,13.39,13.5,13.39,13.5,245400.0
2008-08-22 12:40:00,13.5,13.53,13.43,13.44,110300.0,13.5,13.53,13.43,13.44,110300.0
2008-08-22 12:50:00,13.45,13.47,13.43,13.44,53500.0,13.45,13.47,13.43,13.44,53500.0
2008-08-22 13:00:00,13.43,13.43,13.32,13.37,115500.0,13.43,13.43,13.32,13.37,115500.0
2008-08-22 13:10:00,13.38,13.4,13.35,13.39,45000.0,13.38,13.4,13.35,13.39,45000.0
2008-08-22 13:20:00,13.4,13.42,13.35,13.39,96900.0,13.4,13.42,13.35,13.39,96900.0
2008-08-22 13:30:00,13.39,13.43,13.37,13.43,71500.0,13.39,13.43,13.37,13.43,71500.0
2008-08-22 13:40:00,13.43,13.44,13.39,13.39,30700.0,13.43,13.44,13.39,13.39,30700.0
2008-08-22 13:50:00,13.4,13.41,13.32,13.32,334500.0,13.4,13.41,13.32,13.32,334500.0
2008-08-22 14:00:00,13.33,13.36,13.3,13.34,177700.0,13.33,13.36,13.3,13.34,177700.0
2008-08-22 14:10:00,13.33,13.34,13.31,13.31,63500.0,13.33,13.34,13.31,13.31,63500.0
2008-08-22 14:20:00,13.31,13.32,13.3,13.3,112900.0,13.31,13.32,13.3,13.3,112900.0
2008-08-22 14:30:00,13.3,13.31,13.26,13.26,58700.0,13.3,13.31,13.26,13.26,58700.0
2008-08-22 14:40:00,13.26,13.27,13.17,13.2,435900.0,13.26,13.27,13.17,13.2,435900.0
2008-08-22 14:50:00,13.2,13.23,13.19,13.23,70900.0,13.2,13.23,13.19,13.23,70900.0
2008-08-22 15:00:00,13.23,13.29,13.21,13.27,96800.0,13.23,13.29,13.21,13.27,96800.0
2008-08-22 15:10:00,13.26,13.26,13.25,13.25,33200.0,13.26,13.26,13.25,13.25,33200.0
2008-08-22 15:20:00,13.26,13.26,13.19,13.24,27300.0,13.26,13.26,13.19,13.24,27300.0
2008-08-22 15:30:00,13.24,13.25,13.21,13.22,90200.0,13.24,13.25,13.21,13.22,90200.0
2008-08-22 15:40:00,13.22,13.23,13.2,13.22,102500.0,13.22,13.23,13.2,13.22,102500.0
2008-08-22 15:50:00,13.21,13.23,13.09,13.21,144900.0,13.21,13.23,13.09,13.21,144900.0
2008-08-22 16:00:00,13.21,13.26,13.21,13.24,7500.0,13.21,13.26,13.21,13.24,7500.0
2008-08-22 16:10:00,13.24,13.24,13.24,13.24,200.0,13.24,13.24,13.24,13.24,200.0
2008-08-25 09:30:00,13.37,13.39,13.31,13.38,261100.0,13.37,13.39,13.31,13.38,261100.0
2008-08-25 09:40:00,13.38,13.42,13.33,13.39,282100.0,13.38,13.42,13.33,13.39,282100.0
2008-08-25 09:50:00,13.41,13.43,13.35,13.35,76700.0,13.41,13.43,13.35,13.35,76700.0
2008-08-25 10:00:00,13.37,13.38,13.3,13.33,110500.0,13.37,13.38,13.3,13.33,110500.0
2008-08-25 10:10:00,13.33,13.34,13.26,13.28,164600.0,13.33,13.34,13.26,13.28,164600.0
2008-08-25 10:20:00,13.27,13.29,13.21,13.21,222000.0,13.27,13.29,13.21,13.21,222000.0
2008-08-25 10:30:00,13.21,13.25,13.19,13.22,144700.0,13.21,13.25,13.19,13.22,144700.0
2008-08-25 10:40:00,13.21,13.27,13.18,13.24,142700.0,13.21,13.27,13.18,13.24,142700.0
2008-08-25 10:50:00,13.24,13.28,13.18,13.22,104300.0,13.24,13.28,13.18,13.22,104300.0
2008-08-25 11:00:00,13.21,13.27,13.2,13.23,56200.0,13.21,13.27,13.2,13.23,56200.0
2008-08-25 11:10:00,13.25,13.27,13.23,13.26,52300.0,13.25,13.27,13.23,13.26,52300.0
2008-08-25 11:20:00,13.26,13.28,13.25,13.26,55900.0,13.26,13.28,13.25,13.26,55900.0
2008-08-25 11:30:00,13.25,13.26,13.2,13.25,65100.0,13.25,13.26,13.2,13.25,65100.0
2008-08-25 11:40:00,13.25,13.27,13.23,13.24,51200.0,13.25,13.27,13.23,13.24,51200.0
2008-08-25 11:50:00,13.25,13.33,13.24,13.31,73100.0,13.25,13.33,13.24,13.31,73100.0
2008-08-25 12:00:00,13.31,13.34,13.31,13.31,47000.0,13.31,13.34,13.31,13.31,47000.0
2008-08-25 12:10:00,13.31,13.34,13.29,13.32,34500.0,13.31,13.34,13.29,13.32,34500.0
2008-08-25 12:20:00,13.31,13.34,13.3,13.32,29900.0,13.31,13.34,13.3,13.32,29900.0
2008-08-25 12:30:00,13.31,13.31,13.26,13.29,30800.0,13.31,13.31,13.26,13.29,30800.0
2008-08-25 12:40:00,13.29,13.3,13.24,13.25,40400.0,13.29,13.3,13.24,13.25,40400.0
2008-08-25 12:50:00,13.24,13.26,13.21,13.23,98600.0,13.24,13.26,13.21,13.23,98600.0
2008-08-25 13:00:00,13.22,13.24,13.19,13.2,101400.0,13.22,13.24,13.19,13.2,101400.0
2008-08-25 13:10:00,13.2,13.3,13.2,13.28,66900.0,13.2,13.3,13.2,13.28,66900.0
2008-08-25 13:20:00,13.28,13.28,13.22,13.24,45600.0,13.28,13.28,13.22,13.24,45600.0
2008-08-25 13:30:00,13.25,13.26,13.22,13.24,25400.0,13.25,13.26,13.22,13.24,25400.0
2008-08-25 13:40:00,13.23,13.26,13.22,13.23,15800.0,13.23,13.26,13.22,13.23,15800.0
2008-08-25 13:50:00,13.24,13.27,13.24,13.25,31000.0,13.24,13.27,13.24,13.25,31000.0
2008-08-25 14:00:00,13.25,13.28,13.24,13.26,44400.0,13.25,13.28,13.24,13.26,44400.0
2008-08-25 14:10:00,13.25,13.26,13.24,13.24,46300.0,13.25,13.26,13.24,13.24,46300.0
2008-08-25 14:20:00,13.25,13.26,13.23,13.24,44400.0,13.25,13.26,13.23,13.24,44400.0
2008-08-25 14:30:00,13.25,13.29,13.25,13.27,68200.0,13.25,13.29,13.25,13.27,68200.0
2008-08-25 14:40:00,13.27,13.27,13.25,13.26,13600.0,13.27,13.27,13.25,13.26,13600.0
2008-08-25 14:50:00,13.26,13.27,13.25,13.26,33300.0,13.26,13.27,13.25,13.26,33300.0
2008-08-25 15:00:00,13.26,13.31,13.26,13.3,207800.0,13.26,13.31,13.26,13.3,207800.0
2008-08-25 15:10:00,13.3,13.31,13.26,13.29,92700.0,13.3,13.31,13.26,13.29,92700.0
2008-08-25 15:20:00,13.29,13.29,13.26,13.28,24900.0,13.29,13.29,13.26,13.28,24900.0
2008-08-25 15:30:00,13.28,13.3,13.27,13.29,48600.0,13.28,13.3,13.27,13.29,48600.0
2008-08-25 15:40:00,13.28,13.31,13.28,13.3,166700.0,13.28,13.31,13.28,13.3,166700.0
2008-08-25 15:50:00,13.3,13.33,13.29,13.33,185400.0,13.3,13.33,13.29,13.33,185400.0
2008-08-25 16:00:00,13.33,13.37,13.25,13.37,15200.0,13.33,13.37,13.25,13.37,15200.0
2008-08-25 16:10:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2008-08-26 09:30:00,13.32,13.48,13.32,13.46,312900.0,13.32,13.48,13.32,13.46,312900.0
2008-08-26 09:40:00,13.46,13.52,13.45,13.49,231300.0,13.46,13.52,13.45,13.49,231300.0
2008-08-26 09:50:00,13.49,13.5,13.45,13.47,137600.0,13.49,13.5,13.45,13.47,137600.0
2008-08-26 10:00:00,13.46,13.49,13.4,13.47,159900.0,13.46,13.49,13.4,13.47,159900.0
2008-08-26 10:10:00,13.46,13.59,13.42,13.57,133100.0,13.46,13.59,13.42,13.57,133100.0
2008-08-26 10:20:00,13.57,13.57,13.49,13.5,194900.0,13.57,13.57,13.49,13.5,194900.0
2008-08-26 10:30:00,13.49,13.52,13.44,13.48,115000.0,13.49,13.52,13.44,13.48,115000.0
2008-08-26 10:40:00,13.48,13.57,13.43,13.52,84700.0,13.48,13.57,13.43,13.52,84700.0
2008-08-26 10:50:00,13.52,13.55,13.48,13.51,63900.0,13.52,13.55,13.48,13.51,63900.0
2008-08-26 11:00:00,13.51,13.54,13.47,13.52,74500.0,13.51,13.54,13.47,13.52,74500.0
2008-08-26 11:10:00,13.53,13.56,13.51,13.54,58100.0,13.53,13.56,13.51,13.54,58100.0
2008-08-26 11:20:00,13.54,13.56,13.53,13.55,85400.0,13.54,13.56,13.53,13.55,85400.0
2008-08-26 11:30:00,13.55,13.56,13.5,13.51,77700.0,13.55,13.56,13.5,13.51,77700.0
2008-08-26 11:40:00,13.51,13.52,13.47,13.48,102500.0,13.51,13.52,13.47,13.48,102500.0
2008-08-26 11:50:00,13.49,13.5,13.42,13.46,82200.0,13.49,13.5,13.42,13.46,82200.0
2008-08-26 12:00:00,13.47,13.49,13.42,13.43,51900.0,13.47,13.49,13.42,13.43,51900.0
2008-08-26 12:10:00,13.43,13.46,13.39,13.4,46800.0,13.43,13.46,13.39,13.4,46800.0
2008-08-26 12:20:00,13.4,13.5,13.4,13.49,28500.0,13.4,13.5,13.4,13.49,28500.0
2008-08-26 12:30:00,13.48,13.48,13.38,13.38,120600.0,13.48,13.48,13.38,13.38,120600.0
2008-08-26 12:40:00,13.38,13.4,13.36,13.39,70300.0,13.38,13.4,13.36,13.39,70300.0
2008-08-26 12:50:00,13.39,13.41,13.38,13.4,103400.0,13.39,13.41,13.38,13.4,103400.0
2008-08-26 13:00:00,13.4,13.43,13.38,13.4,36600.0,13.4,13.43,13.38,13.4,36600.0
2008-08-26 13:10:00,13.4,13.46,13.39,13.43,39100.0,13.4,13.46,13.39,13.43,39100.0
2008-08-26 13:20:00,13.44,13.45,13.43,13.44,112800.0,13.44,13.45,13.43,13.44,112800.0
2008-08-26 13:30:00,13.44,13.46,13.44,13.45,44800.0,13.44,13.46,13.44,13.45,44800.0
2008-08-26 13:40:00,13.45,13.49,13.44,13.47,48500.0,13.45,13.49,13.44,13.47,48500.0
2008-08-26 13:50:00,13.47,13.49,13.47,13.49,38300.0,13.47,13.49,13.47,13.49,38300.0
2008-08-26 14:00:00,13.48,13.5,13.42,13.45,62000.0,13.48,13.5,13.42,13.45,62000.0
2008-08-26 14:10:00,13.45,13.46,13.43,13.46,29500.0,13.45,13.46,13.43,13.46,29500.0
2008-08-26 14:20:00,13.44,13.49,13.44,13.48,33800.0,13.44,13.49,13.44,13.48,33800.0
2008-08-26 14:30:00,13.47,13.48,13.45,13.45,18800.0,13.47,13.48,13.45,13.45,18800.0
2008-08-26 14:40:00,13.45,13.47,13.44,13.46,50400.0,13.45,13.47,13.44,13.46,50400.0
2008-08-26 14:50:00,13.45,13.47,13.45,13.47,22500.0,13.45,13.47,13.45,13.47,22500.0
2008-08-26 15:00:00,13.47,13.47,13.43,13.43,36400.0,13.47,13.47,13.43,13.43,36400.0
2008-08-26 15:10:00,13.45,13.45,13.44,13.45,21000.0,13.45,13.45,13.44,13.45,21000.0
2008-08-26 15:20:00,13.45,13.45,13.43,13.45,8700.0,13.45,13.45,13.43,13.45,8700.0
2008-08-26 15:30:00,13.45,13.47,13.45,13.46,26100.0,13.45,13.47,13.45,13.46,26100.0
2008-08-26 15:40:00,13.46,13.48,13.45,13.47,58300.0,13.46,13.48,13.45,13.47,58300.0
2008-08-26 15:50:00,13.47,13.48,13.46,13.48,91300.0,13.47,13.48,13.46,13.48,91300.0
2008-08-26 16:00:00,13.48,13.49,13.45,13.48,14700.0,13.48,13.49,13.45,13.48,14700.0
2008-08-26 16:10:00,13.48,13.48,13.48,13.48,0.0,13.48,13.48,13.48,13.48,0.0
2008-08-27 09:30:00,13.43,13.46,13.4,13.43,365000.0,13.43,13.46,13.4,13.43,365000.0
2008-08-27 09:40:00,13.44,13.46,13.42,13.43,173200.0,13.44,13.46,13.42,13.43,173200.0
2008-08-27 09:50:00,13.43,13.46,13.4,13.4,137600.0,13.43,13.46,13.4,13.4,137600.0
2008-08-27 10:00:00,13.41,13.42,13.35,13.35,106600.0,13.41,13.42,13.35,13.35,106600.0
2008-08-27 10:10:00,13.35,13.43,13.35,13.4,166300.0,13.35,13.43,13.35,13.4,166300.0
2008-08-27 10:20:00,13.41,13.42,13.31,13.36,112700.0,13.41,13.42,13.31,13.36,112700.0
2008-08-27 10:30:00,13.36,13.41,13.32,13.36,152300.0,13.36,13.41,13.32,13.36,152300.0
2008-08-27 10:40:00,13.36,13.46,13.35,13.44,87400.0,13.36,13.46,13.35,13.44,87400.0
2008-08-27 10:50:00,13.44,13.45,13.4,13.42,45000.0,13.44,13.45,13.4,13.42,45000.0
2008-08-27 11:00:00,13.42,13.44,13.4,13.41,146700.0,13.42,13.44,13.4,13.41,146700.0
2008-08-27 11:10:00,13.42,13.45,13.41,13.43,47200.0,13.42,13.45,13.41,13.43,47200.0
2008-08-27 11:20:00,13.43,13.43,13.39,13.39,91100.0,13.43,13.43,13.39,13.39,91100.0
2008-08-27 11:30:00,13.4,13.43,13.37,13.43,96900.0,13.4,13.43,13.37,13.43,96900.0
2008-08-27 11:40:00,13.43,13.44,13.4,13.41,44100.0,13.43,13.44,13.4,13.41,44100.0
2008-08-27 11:50:00,13.4,13.49,13.38,13.44,102400.0,13.4,13.49,13.38,13.44,102400.0
2008-08-27 12:00:00,13.47,13.5,13.46,13.47,42600.0,13.47,13.5,13.46,13.47,42600.0
2008-08-27 12:10:00,13.47,13.5,13.44,13.45,19900.0,13.47,13.5,13.44,13.45,19900.0
2008-08-27 12:20:00,13.45,13.45,13.43,13.45,108200.0,13.45,13.45,13.43,13.45,108200.0
2008-08-27 12:30:00,13.45,13.49,13.43,13.44,106400.0,13.45,13.49,13.43,13.44,106400.0
2008-08-27 12:40:00,13.43,13.43,13.4,13.42,83900.0,13.43,13.43,13.4,13.42,83900.0
2008-08-27 12:50:00,13.41,13.42,13.37,13.38,67700.0,13.41,13.42,13.37,13.38,67700.0
2008-08-27 13:00:00,13.38,13.42,13.37,13.42,33400.0,13.38,13.42,13.37,13.42,33400.0
2008-08-27 13:10:00,13.41,13.42,13.39,13.41,37100.0,13.41,13.42,13.39,13.41,37100.0
2008-08-27 13:20:00,13.41,13.41,13.35,13.39,67000.0,13.41,13.41,13.35,13.39,67000.0
2008-08-27 13:30:00,13.39,13.4,13.37,13.37,10600.0,13.39,13.4,13.37,13.37,10600.0
2008-08-27 13:40:00,13.38,13.38,13.36,13.37,28500.0,13.38,13.38,13.36,13.37,28500.0
2008-08-27 13:50:00,13.37,13.39,13.35,13.36,128800.0,13.37,13.39,13.35,13.36,128800.0
2008-08-27 14:00:00,13.36,13.38,13.35,13.37,24300.0,13.36,13.38,13.35,13.37,24300.0
2008-08-27 14:10:00,13.38,13.39,13.36,13.36,28700.0,13.38,13.39,13.36,13.36,28700.0
2008-08-27 14:20:00,13.37,13.37,13.35,13.36,13200.0,13.37,13.37,13.35,13.36,13200.0
2008-08-27 14:30:00,13.37,13.38,13.36,13.38,22200.0,13.37,13.38,13.36,13.38,22200.0
2008-08-27 14:40:00,13.37,13.38,13.35,13.36,32400.0,13.37,13.38,13.35,13.36,32400.0
2008-08-27 14:50:00,13.36,13.38,13.36,13.38,58300.0,13.36,13.38,13.36,13.38,58300.0
2008-08-27 15:00:00,13.37,13.39,13.33,13.39,49800.0,13.37,13.39,13.33,13.39,49800.0
2008-08-27 15:10:00,13.38,13.39,13.38,13.39,49400.0,13.38,13.39,13.38,13.39,49400.0
2008-08-27 15:20:00,13.38,13.39,13.37,13.38,42300.0,13.38,13.39,13.37,13.38,42300.0
2008-08-27 15:30:00,13.37,13.39,13.35,13.36,28600.0,13.37,13.39,13.35,13.36,28600.0
2008-08-27 15:40:00,13.36,13.37,13.35,13.36,33400.0,13.36,13.37,13.35,13.36,33400.0
2008-08-27 15:50:00,13.37,13.38,13.35,13.35,76900.0,13.37,13.38,13.35,13.35,76900.0
2008-08-27 16:00:00,13.35,13.35,13.28,13.35,19300.0,13.35,13.35,13.28,13.35,19300.0
2008-08-27 16:10:00,13.35,13.35,13.35,13.35,0.0,13.35,13.35,13.35,13.35,0.0
2008-08-28 09:30:00,13.79,13.8,13.67,13.67,243700.0,13.79,13.8,13.67,13.67,243700.0
2008-08-28 09:40:00,13.67,13.73,13.65,13.7,154700.0,13.67,13.73,13.65,13.7,154700.0
2008-08-28 09:50:00,13.7,13.71,13.64,13.66,72500.0,13.7,13.71,13.64,13.66,72500.0
2008-08-28 10:00:00,13.66,13.72,13.64,13.71,151000.0,13.66,13.72,13.64,13.71,151000.0
2008-08-28 10:10:00,13.71,13.75,13.71,13.74,112800.0,13.71,13.75,13.71,13.74,112800.0
2008-08-28 10:20:00,13.75,13.76,13.71,13.74,102600.0,13.75,13.76,13.71,13.74,102600.0
2008-08-28 10:30:00,13.73,13.74,13.68,13.69,149400.0,13.73,13.74,13.68,13.69,149400.0
2008-08-28 10:40:00,13.67,13.7,13.6,13.63,160500.0,13.67,13.7,13.6,13.63,160500.0
2008-08-28 10:50:00,13.63,13.66,13.59,13.62,122900.0,13.63,13.66,13.59,13.62,122900.0
2008-08-28 11:00:00,13.62,13.67,13.62,13.67,90700.0,13.62,13.67,13.62,13.67,90700.0
2008-08-28 11:10:00,13.65,13.67,13.59,13.6,97400.0,13.65,13.67,13.59,13.6,97400.0
2008-08-28 11:20:00,13.6,13.64,13.51,13.58,91400.0,13.6,13.64,13.51,13.58,91400.0
2008-08-28 11:30:00,13.58,13.59,13.45,13.47,115200.0,13.58,13.59,13.45,13.47,115200.0
2008-08-28 11:40:00,13.47,13.49,13.37,13.44,163100.0,13.47,13.49,13.37,13.44,163100.0
2008-08-28 11:50:00,13.43,13.44,13.35,13.39,98700.0,13.43,13.44,13.35,13.39,98700.0
2008-08-28 12:00:00,13.39,13.47,13.39,13.46,177200.0,13.39,13.47,13.39,13.46,177200.0
2008-08-28 12:10:00,13.45,13.46,13.42,13.45,36200.0,13.45,13.46,13.42,13.45,36200.0
2008-08-28 12:20:00,13.44,13.46,13.42,13.46,102600.0,13.44,13.46,13.42,13.46,102600.0
2008-08-28 12:30:00,13.46,13.53,13.46,13.53,159400.0,13.46,13.53,13.46,13.53,159400.0
2008-08-28 12:40:00,13.53,13.53,13.5,13.5,40400.0,13.53,13.53,13.5,13.5,40400.0
2008-08-28 12:50:00,13.5,13.52,13.48,13.52,62000.0,13.5,13.52,13.48,13.52,62000.0
2008-08-28 13:00:00,13.53,13.53,13.42,13.44,41700.0,13.53,13.53,13.42,13.44,41700.0
2008-08-28 13:10:00,13.45,13.53,13.45,13.49,32800.0,13.45,13.53,13.45,13.49,32800.0
2008-08-28 13:20:00,13.5,13.54,13.46,13.51,99000.0,13.5,13.54,13.46,13.51,99000.0
2008-08-28 13:30:00,13.51,13.52,13.48,13.51,28600.0,13.51,13.52,13.48,13.51,28600.0
2008-08-28 13:40:00,13.5,13.54,13.5,13.53,26800.0,13.5,13.54,13.5,13.53,26800.0
2008-08-28 13:50:00,13.54,13.54,13.49,13.5,35000.0,13.54,13.54,13.49,13.5,35000.0
2008-08-28 14:00:00,13.5,13.53,13.46,13.53,22500.0,13.5,13.53,13.46,13.53,22500.0
2008-08-28 14:10:00,13.54,13.54,13.5,13.51,33700.0,13.54,13.54,13.5,13.51,33700.0
2008-08-28 14:20:00,13.51,13.53,13.49,13.52,15800.0,13.51,13.53,13.49,13.52,15800.0
2008-08-28 14:30:00,13.52,13.54,13.51,13.54,20700.0,13.52,13.54,13.51,13.54,20700.0
2008-08-28 14:40:00,13.55,13.57,13.55,13.57,33300.0,13.55,13.57,13.55,13.57,33300.0
2008-08-28 14:50:00,13.57,13.57,13.53,13.53,25800.0,13.57,13.57,13.53,13.53,25800.0
2008-08-28 15:00:00,13.54,13.55,13.53,13.53,22500.0,13.54,13.55,13.53,13.53,22500.0
2008-08-28 15:10:00,13.53,13.54,13.52,13.54,24800.0,13.53,13.54,13.52,13.54,24800.0
2008-08-28 15:20:00,13.54,13.56,13.53,13.55,32900.0,13.54,13.56,13.53,13.55,32900.0
2008-08-28 15:30:00,13.56,13.56,13.51,13.52,95900.0,13.56,13.56,13.51,13.52,95900.0
2008-08-28 15:40:00,13.52,13.57,13.52,13.57,116200.0,13.52,13.57,13.52,13.57,116200.0
2008-08-28 15:50:00,13.57,13.58,13.55,13.55,106000.0,13.57,13.58,13.55,13.55,106000.0
2008-08-28 16:00:00,13.55,13.55,13.53,13.53,800.0,13.55,13.55,13.53,13.53,800.0
2008-08-28 16:10:00,13.53,13.53,13.53,13.53,0.0,13.53,13.53,13.53,13.53,0.0
2008-08-29 09:30:00,13.59,13.64,13.56,13.6,158300.0,13.59,13.64,13.56,13.6,158300.0
2008-08-29 09:40:00,13.6,13.6,13.53,13.54,194800.0,13.6,13.6,13.53,13.54,194800.0
2008-08-29 09:50:00,13.54,13.58,13.53,13.56,74900.0,13.54,13.58,13.53,13.56,74900.0
2008-08-29 10:00:00,13.55,13.58,13.54,13.54,64500.0,13.55,13.58,13.54,13.54,64500.0
2008-08-29 10:10:00,13.54,13.54,13.5,13.5,101900.0,13.54,13.54,13.5,13.5,101900.0
2008-08-29 10:20:00,13.5,13.57,13.45,13.56,95700.0,13.5,13.57,13.45,13.56,95700.0
2008-08-29 10:30:00,13.56,13.56,13.52,13.56,37400.0,13.56,13.56,13.52,13.56,37400.0
2008-08-29 10:40:00,13.56,13.64,13.55,13.64,103500.0,13.56,13.64,13.55,13.64,103500.0
2008-08-29 10:50:00,13.63,13.63,13.58,13.58,60300.0,13.63,13.63,13.58,13.58,60300.0
2008-08-29 11:00:00,13.57,13.57,13.51,13.53,58700.0,13.57,13.57,13.51,13.53,58700.0
2008-08-29 11:10:00,13.53,13.57,13.52,13.53,64200.0,13.53,13.57,13.52,13.53,64200.0
2008-08-29 11:20:00,13.53,13.58,13.52,13.57,21100.0,13.53,13.58,13.52,13.57,21100.0
2008-08-29 11:30:00,13.57,13.59,13.52,13.54,60600.0,13.57,13.59,13.52,13.54,60600.0
2008-08-29 11:40:00,13.54,13.58,13.5,13.56,32100.0,13.54,13.58,13.5,13.56,32100.0
2008-08-29 11:50:00,13.57,13.57,13.53,13.57,57200.0,13.57,13.57,13.53,13.57,57200.0
2008-08-29 12:00:00,13.57,13.59,13.56,13.58,35300.0,13.57,13.59,13.56,13.58,35300.0
2008-08-29 12:10:00,13.58,13.59,13.57,13.58,25800.0,13.58,13.59,13.57,13.58,25800.0
2008-08-29 12:20:00,13.58,13.58,13.54,13.55,28400.0,13.58,13.58,13.54,13.55,28400.0
2008-08-29 12:30:00,13.56,13.57,13.53,13.54,14300.0,13.56,13.57,13.53,13.54,14300.0
2008-08-29 12:40:00,13.55,13.57,13.53,13.56,45600.0,13.55,13.57,13.53,13.56,45600.0
2008-08-29 12:50:00,13.54,13.54,13.5,13.51,49900.0,13.54,13.54,13.5,13.51,49900.0
2008-08-29 13:00:00,13.51,13.52,13.48,13.51,152900.0,13.51,13.52,13.48,13.51,152900.0
2008-08-29 13:10:00,13.5,13.51,13.48,13.5,18600.0,13.5,13.51,13.48,13.5,18600.0
2008-08-29 13:20:00,13.49,13.51,13.45,13.49,34500.0,13.49,13.51,13.45,13.49,34500.0
2008-08-29 13:30:00,13.48,13.51,13.48,13.51,180000.0,13.48,13.51,13.48,13.51,180000.0
2008-08-29 13:40:00,13.51,13.53,13.5,13.51,33100.0,13.51,13.53,13.5,13.51,33100.0
2008-08-29 13:50:00,13.5,13.51,13.42,13.47,243700.0,13.5,13.51,13.42,13.47,243700.0
2008-08-29 14:00:00,13.47,13.49,13.45,13.47,7500.0,13.47,13.49,13.45,13.47,7500.0
2008-08-29 14:10:00,13.47,13.47,13.46,13.47,6800.0,13.47,13.47,13.46,13.47,6800.0
2008-08-29 14:20:00,13.47,13.49,13.45,13.45,21100.0,13.47,13.49,13.45,13.45,21100.0
2008-08-29 14:30:00,13.46,13.47,13.46,13.47,13900.0,13.46,13.47,13.46,13.47,13900.0
2008-08-29 14:40:00,13.47,13.47,13.45,13.46,23100.0,13.47,13.47,13.45,13.46,23100.0
2008-08-29 14:50:00,13.46,13.46,13.45,13.46,25400.0,13.46,13.46,13.45,13.46,25400.0
2008-08-29 15:00:00,13.45,13.46,13.45,13.45,15400.0,13.45,13.46,13.45,13.45,15400.0
2008-08-29 15:10:00,13.46,13.46,13.45,13.46,8200.0,13.46,13.46,13.45,13.46,8200.0
2008-08-29 15:20:00,13.46,13.48,13.45,13.47,19400.0,13.46,13.48,13.45,13.47,19400.0
2008-08-29 15:30:00,13.48,13.48,13.46,13.47,18000.0,13.48,13.48,13.46,13.47,18000.0
2008-08-29 15:40:00,13.47,13.47,13.46,13.46,60300.0,13.47,13.47,13.46,13.46,60300.0
2008-08-29 15:50:00,13.46,13.48,13.44,13.46,118200.0,13.46,13.48,13.44,13.46,118200.0
2008-08-29 16:00:00,13.47,13.47,13.37,13.46,12500.0,13.47,13.47,13.37,13.46,12500.0
2008-08-29 16:10:00,13.46,13.46,13.46,13.46,0.0,13.46,13.46,13.46,13.46,0.0
2008-09-02 09:30:00,12.45,12.51,12.34,12.46,1460800.0,12.45,12.51,12.34,12.46,1460800.0
2008-09-02 09:40:00,12.46,12.5,12.43,12.45,320100.0,12.46,12.5,12.43,12.45,320100.0
2008-09-02 09:50:00,12.46,12.5,12.45,12.47,258000.0,12.46,12.5,12.45,12.47,258000.0
2008-09-02 10:00:00,12.47,12.59,12.45,12.57,311300.0,12.47,12.59,12.45,12.57,311300.0
2008-09-02 10:10:00,12.57,12.63,12.56,12.63,216800.0,12.57,12.63,12.56,12.63,216800.0
2008-09-02 10:20:00,12.63,12.65,12.56,12.57,254800.0,12.63,12.65,12.56,12.57,254800.0
2008-09-02 10:30:00,12.57,12.64,12.57,12.64,164300.0,12.57,12.64,12.57,12.64,164300.0
2008-09-02 10:40:00,12.63,12.7,12.6,12.6,218700.0,12.63,12.7,12.6,12.6,218700.0
2008-09-02 10:50:00,12.6,12.66,12.6,12.63,136500.0,12.6,12.66,12.6,12.63,136500.0
2008-09-02 11:00:00,12.63,12.66,12.62,12.63,76100.0,12.63,12.66,12.62,12.63,76100.0
2008-09-02 11:10:00,12.64,12.64,12.61,12.62,60200.0,12.64,12.64,12.61,12.62,60200.0
2008-09-02 11:20:00,12.61,12.64,12.6,12.63,84500.0,12.61,12.64,12.6,12.63,84500.0
2008-09-02 11:30:00,12.62,12.64,12.58,12.6,134700.0,12.62,12.64,12.58,12.6,134700.0
2008-09-02 11:40:00,12.6,12.62,12.58,12.59,73700.0,12.6,12.62,12.58,12.59,73700.0
2008-09-02 11:50:00,12.59,12.63,12.57,12.59,144300.0,12.59,12.63,12.57,12.59,144300.0
2008-09-02 12:00:00,12.59,12.65,12.59,12.65,100100.0,12.59,12.65,12.59,12.65,100100.0
2008-09-02 12:10:00,12.64,12.66,12.63,12.65,64000.0,12.64,12.66,12.63,12.65,64000.0
2008-09-02 12:20:00,12.64,12.78,12.64,12.77,109400.0,12.64,12.78,12.64,12.77,109400.0
2008-09-02 12:30:00,12.77,13.01,12.74,12.94,350700.0,12.77,13.01,12.74,12.94,350700.0
2008-09-02 12:40:00,12.95,13.03,12.94,12.99,261000.0,12.95,13.03,12.94,12.99,261000.0
2008-09-02 12:50:00,13.0,13.0,12.95,12.96,82600.0,13.0,13.0,12.95,12.96,82600.0
2008-09-02 13:00:00,12.97,13.03,12.96,12.99,109500.0,12.97,13.03,12.96,12.99,109500.0
2008-09-02 13:10:00,12.99,13.07,12.99,13.01,96800.0,12.99,13.07,12.99,13.01,96800.0
2008-09-02 13:20:00,13.0,13.01,12.91,12.91,79200.0,13.0,13.01,12.91,12.91,79200.0
2008-09-02 13:30:00,12.92,12.93,12.9,12.92,24300.0,12.92,12.93,12.9,12.92,24300.0
2008-09-02 13:40:00,12.92,12.96,12.91,12.96,24600.0,12.92,12.96,12.91,12.96,24600.0
2008-09-02 13:50:00,12.95,12.99,12.95,12.97,49700.0,12.95,12.99,12.95,12.97,49700.0
2008-09-02 14:00:00,12.98,12.98,12.95,12.97,32100.0,12.98,12.98,12.95,12.97,32100.0
2008-09-02 14:10:00,12.96,12.97,12.94,12.95,39300.0,12.96,12.97,12.94,12.95,39300.0
2008-09-02 14:20:00,12.95,12.96,12.91,12.94,22700.0,12.95,12.96,12.91,12.94,22700.0
2008-09-02 14:30:00,12.93,12.95,12.92,12.94,13600.0,12.93,12.95,12.92,12.94,13600.0
2008-09-02 14:40:00,12.94,12.96,12.94,12.95,12500.0,12.94,12.96,12.94,12.95,12500.0
2008-09-02 14:50:00,12.94,12.97,12.93,12.96,19000.0,12.94,12.97,12.93,12.96,19000.0
2008-09-02 15:00:00,12.96,13.0,12.95,13.0,45100.0,12.96,13.0,12.95,13.0,45100.0
2008-09-02 15:10:00,12.99,12.99,12.94,12.96,76600.0,12.99,12.99,12.94,12.96,76600.0
2008-09-02 15:20:00,12.96,12.96,12.92,12.92,56400.0,12.96,12.96,12.92,12.92,56400.0
2008-09-02 15:30:00,12.93,12.94,12.91,12.93,117600.0,12.93,12.94,12.91,12.93,117600.0
2008-09-02 15:40:00,12.92,12.95,12.91,12.94,93200.0,12.92,12.95,12.91,12.94,93200.0
2008-09-02 15:50:00,12.94,12.94,12.9,12.94,156500.0,12.94,12.94,12.9,12.94,156500.0
2008-09-02 16:00:00,12.94,12.95,12.94,12.94,300.0,12.94,12.95,12.94,12.94,300.0
2008-09-02 16:10:00,12.94,12.94,12.94,12.94,0.0,12.94,12.94,12.94,12.94,0.0
2008-09-03 09:30:00,12.75,12.79,12.54,12.77,447200.0,12.75,12.79,12.54,12.77,447200.0
2008-09-03 09:40:00,12.78,12.85,12.78,12.82,187900.0,12.78,12.85,12.78,12.82,187900.0
2008-09-03 09:50:00,12.81,12.82,12.75,12.78,202000.0,12.81,12.82,12.75,12.78,202000.0
2008-09-03 10:00:00,12.78,12.79,12.68,12.76,215200.0,12.78,12.79,12.68,12.76,215200.0
2008-09-03 10:10:00,12.76,12.81,12.75,12.79,79300.0,12.76,12.81,12.75,12.79,79300.0
2008-09-03 10:20:00,12.82,12.82,12.74,12.77,71800.0,12.82,12.82,12.74,12.77,71800.0
2008-09-03 10:30:00,12.77,12.77,12.69,12.73,86300.0,12.77,12.77,12.69,12.73,86300.0
2008-09-03 10:40:00,12.73,12.73,12.68,12.72,187500.0,12.73,12.73,12.68,12.72,187500.0
2008-09-03 10:50:00,12.72,12.74,12.65,12.65,94900.0,12.72,12.74,12.65,12.65,94900.0
2008-09-03 11:00:00,12.65,12.66,12.61,12.62,104200.0,12.65,12.66,12.61,12.62,104200.0
2008-09-03 11:10:00,12.62,12.67,12.6,12.63,162700.0,12.62,12.67,12.6,12.63,162700.0
2008-09-03 11:20:00,12.64,12.65,12.56,12.6,148000.0,12.64,12.65,12.56,12.6,148000.0
2008-09-03 11:30:00,12.59,12.66,12.58,12.64,312200.0,12.59,12.66,12.58,12.64,312200.0
2008-09-03 11:40:00,12.65,12.79,12.64,12.74,257400.0,12.65,12.79,12.64,12.74,257400.0
2008-09-03 11:50:00,12.74,12.84,12.73,12.77,105200.0,12.74,12.84,12.73,12.77,105200.0
2008-09-03 12:00:00,12.76,12.81,12.74,12.8,58400.0,12.76,12.81,12.74,12.8,58400.0
2008-09-03 12:10:00,12.79,12.8,12.72,12.76,82700.0,12.79,12.8,12.72,12.76,82700.0
2008-09-03 12:20:00,12.76,12.79,12.72,12.74,48700.0,12.76,12.79,12.72,12.74,48700.0
2008-09-03 12:30:00,12.75,12.78,12.67,12.69,49700.0,12.75,12.78,12.67,12.69,49700.0
2008-09-03 12:40:00,12.69,12.75,12.69,12.74,32100.0,12.69,12.75,12.69,12.74,32100.0
2008-09-03 12:50:00,12.72,12.77,12.68,12.77,44400.0,12.72,12.77,12.68,12.77,44400.0
2008-09-03 13:00:00,12.79,12.81,12.75,12.76,19200.0,12.79,12.81,12.75,12.76,19200.0
2008-09-03 13:10:00,12.76,12.78,12.73,12.73,88900.0,12.76,12.78,12.73,12.73,88900.0
2008-09-03 13:20:00,12.73,12.77,12.71,12.77,48600.0,12.73,12.77,12.71,12.77,48600.0
2008-09-03 13:30:00,12.77,12.78,12.75,12.78,48000.0,12.77,12.78,12.75,12.78,48000.0
2008-09-03 13:40:00,12.78,12.81,12.76,12.76,19600.0,12.78,12.81,12.76,12.76,19600.0
2008-09-03 13:50:00,12.77,12.8,12.76,12.8,54400.0,12.77,12.8,12.76,12.8,54400.0
2008-09-03 14:00:00,12.81,12.83,12.77,12.78,36800.0,12.81,12.83,12.77,12.78,36800.0
2008-09-03 14:10:00,12.78,12.79,12.77,12.78,21800.0,12.78,12.79,12.77,12.78,21800.0
2008-09-03 14:20:00,12.77,12.78,12.76,12.77,56600.0,12.77,12.78,12.76,12.77,56600.0
2008-09-03 14:30:00,12.77,12.78,12.73,12.73,23600.0,12.77,12.78,12.73,12.73,23600.0
2008-09-03 14:40:00,12.73,12.75,12.73,12.73,37000.0,12.73,12.75,12.73,12.73,37000.0
2008-09-03 14:50:00,12.74,12.76,12.74,12.74,44600.0,12.74,12.76,12.74,12.74,44600.0
2008-09-03 15:00:00,12.76,12.77,12.76,12.76,48900.0,12.76,12.77,12.76,12.76,48900.0
2008-09-03 15:10:00,12.76,12.77,12.74,12.76,32000.0,12.76,12.77,12.74,12.76,32000.0
2008-09-03 15:20:00,12.77,12.77,12.76,12.76,17700.0,12.77,12.77,12.76,12.76,17700.0
2008-09-03 15:30:00,12.76,12.77,12.75,12.76,35100.0,12.76,12.77,12.75,12.76,35100.0
2008-09-03 15:40:00,12.76,12.78,12.75,12.78,79500.0,12.76,12.78,12.75,12.78,79500.0
2008-09-03 15:50:00,12.78,12.78,12.75,12.75,175200.0,12.78,12.78,12.75,12.75,175200.0
2008-09-03 16:00:00,12.75,12.75,12.75,12.75,4700.0,12.75,12.75,12.75,12.75,4700.0
2008-09-03 16:10:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-09-04 09:30:00,12.87,12.91,12.85,12.87,164200.0,12.87,12.91,12.85,12.87,164200.0
2008-09-04 09:40:00,12.88,12.89,12.85,12.86,50800.0,12.88,12.89,12.85,12.86,50800.0
2008-09-04 09:50:00,12.86,12.86,12.78,12.79,127200.0,12.86,12.86,12.78,12.79,127200.0
2008-09-04 10:00:00,12.8,12.81,12.74,12.75,95600.0,12.8,12.81,12.74,12.75,95600.0
2008-09-04 10:10:00,12.75,12.83,12.75,12.81,47100.0,12.75,12.83,12.75,12.81,47100.0
2008-09-04 10:20:00,12.8,12.81,12.78,12.79,33900.0,12.8,12.81,12.78,12.79,33900.0
2008-09-04 10:30:00,12.78,12.79,12.7,12.74,130100.0,12.78,12.79,12.7,12.74,130100.0
2008-09-04 10:40:00,12.74,12.78,12.68,12.71,263100.0,12.74,12.78,12.68,12.71,263100.0
2008-09-04 10:50:00,12.71,12.71,12.59,12.62,139600.0,12.71,12.71,12.59,12.62,139600.0
2008-09-04 11:00:00,12.62,12.85,12.59,12.6,276800.0,12.62,12.85,12.59,12.6,276800.0
2008-09-04 11:10:00,12.61,12.62,12.48,12.49,311700.0,12.61,12.62,12.48,12.49,311700.0
2008-09-04 11:20:00,12.49,12.6,12.47,12.58,137200.0,12.49,12.6,12.47,12.58,137200.0
2008-09-04 11:30:00,12.57,12.67,12.55,12.62,68800.0,12.57,12.67,12.55,12.62,68800.0
2008-09-04 11:40:00,12.62,12.66,12.61,12.63,65400.0,12.62,12.66,12.61,12.63,65400.0
2008-09-04 11:50:00,12.63,12.65,12.61,12.63,134200.0,12.63,12.65,12.61,12.63,134200.0
2008-09-04 12:00:00,12.63,12.66,12.61,12.66,43800.0,12.63,12.66,12.61,12.66,43800.0
2008-09-04 12:10:00,12.66,12.68,12.65,12.66,130700.0,12.66,12.68,12.65,12.66,130700.0
2008-09-04 12:20:00,12.66,12.8,12.65,12.7,183400.0,12.66,12.8,12.65,12.7,183400.0
2008-09-04 12:30:00,12.7,12.73,12.67,12.72,34500.0,12.7,12.73,12.67,12.72,34500.0
2008-09-04 12:40:00,12.72,12.72,12.68,12.68,30200.0,12.72,12.72,12.68,12.68,30200.0
2008-09-04 12:50:00,12.68,12.71,12.68,12.7,26300.0,12.68,12.71,12.68,12.7,26300.0
2008-09-04 13:00:00,12.69,12.69,12.65,12.66,113900.0,12.69,12.69,12.65,12.66,113900.0
2008-09-04 13:10:00,12.66,12.72,12.65,12.69,94500.0,12.66,12.72,12.65,12.69,94500.0
2008-09-04 13:20:00,12.69,12.73,12.66,12.7,142100.0,12.69,12.73,12.66,12.7,142100.0
2008-09-04 13:30:00,12.69,12.77,12.69,12.74,173700.0,12.69,12.77,12.69,12.74,173700.0
2008-09-04 13:40:00,12.74,12.75,12.72,12.74,92600.0,12.74,12.75,12.72,12.74,92600.0
2008-09-04 13:50:00,12.75,12.75,12.72,12.75,72400.0,12.75,12.75,12.72,12.75,72400.0
2008-09-04 14:00:00,12.74,12.74,12.71,12.72,19200.0,12.74,12.74,12.71,12.72,19200.0
2008-09-04 14:10:00,12.71,12.72,12.68,12.69,42100.0,12.71,12.72,12.68,12.69,42100.0
2008-09-04 14:20:00,12.69,12.69,12.64,12.66,93700.0,12.69,12.69,12.64,12.66,93700.0
2008-09-04 14:30:00,12.66,12.7,12.65,12.68,68600.0,12.66,12.7,12.65,12.68,68600.0
2008-09-04 14:40:00,12.69,12.7,12.67,12.68,41300.0,12.69,12.7,12.67,12.68,41300.0
2008-09-04 14:50:00,12.68,12.68,12.66,12.67,54700.0,12.68,12.68,12.66,12.67,54700.0
2008-09-04 15:00:00,12.68,12.68,12.65,12.66,47100.0,12.68,12.68,12.65,12.66,47100.0
2008-09-04 15:10:00,12.65,12.68,12.65,12.68,33700.0,12.65,12.68,12.65,12.68,33700.0
2008-09-04 15:20:00,12.67,12.69,12.66,12.66,62900.0,12.67,12.69,12.66,12.66,62900.0
2008-09-04 15:30:00,12.66,12.67,12.65,12.66,54200.0,12.66,12.67,12.65,12.66,54200.0
2008-09-04 15:40:00,12.66,12.69,12.66,12.68,131600.0,12.66,12.69,12.66,12.68,131600.0
2008-09-04 15:50:00,12.69,12.69,12.63,12.63,75300.0,12.69,12.69,12.63,12.63,75300.0
2008-09-04 16:00:00,12.63,12.65,12.62,12.62,12000.0,12.63,12.65,12.62,12.62,12000.0
2008-09-04 16:10:00,12.65,12.65,12.65,12.65,200.0,12.65,12.65,12.65,12.65,200.0
2008-09-05 09:30:00,12.79,12.82,12.74,12.81,433200.0,12.79,12.82,12.74,12.81,433200.0
2008-09-05 09:40:00,12.79,12.8,12.72,12.76,154900.0,12.79,12.8,12.72,12.76,154900.0
2008-09-05 09:50:00,12.76,12.77,12.64,12.71,163800.0,12.76,12.77,12.64,12.71,163800.0
2008-09-05 10:00:00,12.7,12.72,12.62,12.64,103100.0,12.7,12.72,12.62,12.64,103100.0
2008-09-05 10:10:00,12.64,12.65,12.59,12.61,110700.0,12.64,12.65,12.59,12.61,110700.0
2008-09-05 10:20:00,12.6,12.61,12.51,12.53,240200.0,12.6,12.61,12.51,12.53,240200.0
2008-09-05 10:30:00,12.54,12.58,12.52,12.56,219500.0,12.54,12.58,12.52,12.56,219500.0
2008-09-05 10:40:00,12.55,12.58,12.53,12.55,351900.0,12.55,12.58,12.53,12.55,351900.0
2008-09-05 10:50:00,12.55,12.57,12.53,12.57,93900.0,12.55,12.57,12.53,12.57,93900.0
2008-09-05 11:00:00,12.56,12.59,12.54,12.58,114200.0,12.56,12.59,12.54,12.58,114200.0
2008-09-05 11:10:00,12.59,12.6,12.55,12.58,97900.0,12.59,12.6,12.55,12.58,97900.0
2008-09-05 11:20:00,12.59,12.61,12.52,12.52,132200.0,12.59,12.61,12.52,12.52,132200.0
2008-09-05 11:30:00,12.51,12.55,12.41,12.52,186000.0,12.51,12.55,12.41,12.52,186000.0
2008-09-05 11:40:00,12.5,12.5,12.1,12.29,923200.0,12.5,12.5,12.1,12.29,923200.0
2008-09-05 11:50:00,12.3,12.36,12.28,12.32,121800.0,12.3,12.36,12.28,12.32,121800.0
2008-09-05 12:00:00,12.31,12.34,12.26,12.29,173600.0,12.31,12.34,12.26,12.29,173600.0
2008-09-05 12:10:00,12.29,12.3,12.12,12.18,269900.0,12.29,12.3,12.12,12.18,269900.0
2008-09-05 12:20:00,12.18,12.21,12.12,12.14,185800.0,12.18,12.21,12.12,12.14,185800.0
2008-09-05 12:30:00,12.14,12.14,11.93,12.02,863300.0,12.14,12.14,11.93,12.02,863300.0
2008-09-05 12:40:00,12.02,12.08,12.01,12.05,188300.0,12.02,12.08,12.01,12.05,188300.0
2008-09-05 12:50:00,12.06,12.07,11.98,12.03,125700.0,12.06,12.07,11.98,12.03,125700.0
2008-09-05 13:00:00,12.04,12.12,12.02,12.06,85000.0,12.04,12.12,12.02,12.06,85000.0
2008-09-05 13:10:00,12.08,12.09,12.03,12.09,128400.0,12.08,12.09,12.03,12.09,128400.0
2008-09-05 13:20:00,12.09,12.14,12.06,12.11,160100.0,12.09,12.14,12.06,12.11,160100.0
2008-09-05 13:30:00,12.11,12.11,11.97,12.07,328700.0,12.11,12.11,11.97,12.07,328700.0
2008-09-05 13:40:00,12.06,12.09,12.04,12.09,103600.0,12.06,12.09,12.04,12.09,103600.0
2008-09-05 13:50:00,12.08,12.11,12.06,12.08,192400.0,12.08,12.11,12.06,12.08,192400.0
2008-09-05 14:00:00,12.08,12.1,12.01,12.06,104800.0,12.08,12.1,12.01,12.06,104800.0
2008-09-05 14:10:00,12.06,12.07,12.01,12.03,183100.0,12.06,12.07,12.01,12.03,183100.0
2008-09-05 14:20:00,12.03,12.05,12.0,12.04,83500.0,12.03,12.05,12.0,12.04,83500.0
2008-09-05 14:30:00,12.04,12.07,12.04,12.07,75500.0,12.04,12.07,12.04,12.07,75500.0
2008-09-05 14:40:00,12.07,12.09,12.06,12.09,93900.0,12.07,12.09,12.06,12.09,93900.0
2008-09-05 14:50:00,12.08,12.12,12.08,12.12,195700.0,12.08,12.12,12.08,12.12,195700.0
2008-09-05 15:00:00,12.12,12.13,12.11,12.12,332800.0,12.12,12.13,12.11,12.12,332800.0
2008-09-05 15:10:00,12.12,12.13,12.09,12.11,174900.0,12.12,12.13,12.09,12.11,174900.0
2008-09-05 15:20:00,12.11,12.12,12.1,12.1,105100.0,12.11,12.12,12.1,12.1,105100.0
2008-09-05 15:30:00,12.1,12.13,12.1,12.11,106600.0,12.1,12.13,12.1,12.11,106600.0
2008-09-05 15:40:00,12.12,12.14,12.1,12.1,157400.0,12.12,12.14,12.1,12.1,157400.0
2008-09-05 15:50:00,12.11,12.12,12.07,12.11,289900.0,12.11,12.12,12.07,12.11,289900.0
2008-09-05 16:00:00,12.09,12.13,12.03,12.11,4800.0,12.09,12.13,12.03,12.11,4800.0
2008-09-05 16:10:00,12.09,12.09,12.09,12.09,10500.0,12.09,12.09,12.09,12.09,10500.0
2008-09-08 09:30:00,12.35,12.44,12.33,12.33,266700.0,12.35,12.44,12.33,12.33,266700.0
2008-09-08 09:40:00,12.34,12.38,12.26,12.26,258300.0,12.34,12.38,12.26,12.26,258300.0
2008-09-08 09:50:00,12.28,12.29,12.15,12.17,153400.0,12.28,12.29,12.15,12.17,153400.0
2008-09-08 10:00:00,12.16,12.22,12.13,12.15,149000.0,12.16,12.22,12.13,12.15,149000.0
2008-09-08 10:10:00,12.15,12.24,12.14,12.21,97800.0,12.15,12.24,12.14,12.21,97800.0
2008-09-08 10:20:00,12.2,12.27,12.17,12.27,53700.0,12.2,12.27,12.17,12.27,53700.0
2008-09-08 10:30:00,12.27,12.29,12.25,12.28,75700.0,12.27,12.29,12.25,12.28,75700.0
2008-09-08 10:40:00,12.27,12.33,12.27,12.29,60800.0,12.27,12.33,12.27,12.29,60800.0
2008-09-08 10:50:00,12.29,12.32,12.26,12.28,51200.0,12.29,12.32,12.26,12.28,51200.0
2008-09-08 11:00:00,12.28,12.3,12.25,12.25,119900.0,12.28,12.3,12.25,12.25,119900.0
2008-09-08 11:10:00,12.25,12.25,12.2,12.21,102300.0,12.25,12.25,12.2,12.21,102300.0
2008-09-08 11:20:00,12.22,12.24,12.14,12.14,177500.0,12.22,12.24,12.14,12.14,177500.0
2008-09-08 11:30:00,12.15,12.23,12.14,12.2,509500.0,12.15,12.23,12.14,12.2,509500.0
2008-09-08 11:40:00,12.2,12.2,12.05,12.05,475800.0,12.2,12.2,12.05,12.05,475800.0
2008-09-08 11:50:00,12.05,12.05,11.75,11.82,424900.0,12.05,12.05,11.75,11.82,424900.0
2008-09-08 12:00:00,11.82,11.94,11.81,11.91,225000.0,11.82,11.94,11.81,11.91,225000.0
2008-09-08 12:10:00,11.92,11.93,11.81,11.81,219700.0,11.92,11.93,11.81,11.81,219700.0
2008-09-08 12:20:00,11.81,11.89,11.81,11.88,105100.0,11.81,11.89,11.81,11.88,105100.0
2008-09-08 12:30:00,11.88,11.89,11.78,11.79,171000.0,11.88,11.89,11.78,11.79,171000.0
2008-09-08 12:40:00,11.79,11.88,11.78,11.87,72300.0,11.79,11.88,11.78,11.87,72300.0
2008-09-08 12:50:00,11.87,11.89,11.85,11.89,98900.0,11.87,11.89,11.85,11.89,98900.0
2008-09-08 13:00:00,11.89,11.95,11.88,11.91,85100.0,11.89,11.95,11.88,11.91,85100.0
2008-09-08 13:10:00,11.91,11.94,11.9,11.92,40100.0,11.91,11.94,11.9,11.92,40100.0
2008-09-08 13:20:00,11.92,11.94,11.84,11.85,78900.0,11.92,11.94,11.84,11.85,78900.0
2008-09-08 13:30:00,11.85,11.88,11.83,11.84,87300.0,11.85,11.88,11.83,11.84,87300.0
2008-09-08 13:40:00,11.83,11.87,11.81,11.81,64900.0,11.83,11.87,11.81,11.81,64900.0
2008-09-08 13:50:00,11.82,11.88,11.81,11.87,59300.0,11.82,11.88,11.81,11.87,59300.0
2008-09-08 14:00:00,11.86,11.92,11.86,11.92,68000.0,11.86,11.92,11.86,11.92,68000.0
2008-09-08 14:10:00,11.92,11.94,11.9,11.91,38200.0,11.92,11.94,11.9,11.91,38200.0
2008-09-08 14:20:00,11.91,11.92,11.89,11.92,55200.0,11.91,11.92,11.89,11.92,55200.0
2008-09-08 14:30:00,11.92,11.96,11.91,11.95,81800.0,11.92,11.96,11.91,11.95,81800.0
2008-09-08 14:40:00,11.95,11.96,11.93,11.95,35100.0,11.95,11.96,11.93,11.95,35100.0
2008-09-08 14:50:00,11.94,11.95,11.93,11.95,77600.0,11.94,11.95,11.93,11.95,77600.0
2008-09-08 15:00:00,11.94,11.98,11.93,11.97,136600.0,11.94,11.98,11.93,11.97,136600.0
2008-09-08 15:10:00,11.97,11.97,11.93,11.95,72600.0,11.97,11.97,11.93,11.95,72600.0
2008-09-08 15:20:00,11.95,11.95,11.92,11.94,83700.0,11.95,11.95,11.92,11.94,83700.0
2008-09-08 15:30:00,11.94,11.95,11.9,11.95,185400.0,11.94,11.95,11.9,11.95,185400.0
2008-09-08 15:40:00,11.95,11.97,11.93,11.95,113100.0,11.95,11.97,11.93,11.95,113100.0
2008-09-08 15:50:00,11.95,11.97,11.93,11.96,96700.0,11.95,11.97,11.93,11.96,96700.0
2008-09-08 16:00:00,11.96,11.99,11.94,11.99,53100.0,11.96,11.99,11.94,11.99,53100.0
2008-09-08 16:10:00,11.99,11.99,11.99,11.99,0.0,11.99,11.99,11.99,11.99,0.0
2008-09-09 09:30:00,11.84,11.84,11.37,11.43,942700.0,11.84,11.84,11.37,11.43,942700.0
2008-09-09 09:40:00,11.44,11.61,11.43,11.6,502800.0,11.44,11.61,11.43,11.6,502800.0
2008-09-09 09:50:00,11.6,11.61,11.54,11.57,191500.0,11.6,11.61,11.54,11.57,191500.0
2008-09-09 10:00:00,11.57,11.63,11.5,11.61,334700.0,11.57,11.63,11.5,11.61,334700.0
2008-09-09 10:10:00,11.61,11.61,11.51,11.54,170900.0,11.61,11.61,11.51,11.54,170900.0
2008-09-09 10:20:00,11.55,11.59,11.53,11.56,187900.0,11.55,11.59,11.53,11.56,187900.0
2008-09-09 10:30:00,11.56,11.57,11.5,11.54,338700.0,11.56,11.57,11.5,11.54,338700.0
2008-09-09 10:40:00,11.54,11.59,11.53,11.58,254800.0,11.54,11.59,11.53,11.58,254800.0
2008-09-09 10:50:00,11.58,11.64,11.54,11.57,245600.0,11.58,11.64,11.54,11.57,245600.0
2008-09-09 11:00:00,11.57,11.58,11.51,11.52,101700.0,11.57,11.58,11.51,11.52,101700.0
2008-09-09 11:10:00,11.53,11.65,11.38,11.61,488600.0,11.53,11.65,11.38,11.61,488600.0
2008-09-09 11:20:00,11.61,11.64,11.53,11.54,197600.0,11.61,11.64,11.53,11.54,197600.0
2008-09-09 11:30:00,11.55,11.57,11.51,11.53,141700.0,11.55,11.57,11.51,11.53,141700.0
2008-09-09 11:40:00,11.53,11.54,11.43,11.44,322300.0,11.53,11.54,11.43,11.44,322300.0
2008-09-09 11:50:00,11.44,11.47,11.4,11.44,236300.0,11.44,11.47,11.4,11.44,236300.0
2008-09-09 12:00:00,11.44,11.48,11.43,11.46,206600.0,11.44,11.48,11.43,11.46,206600.0
2008-09-09 12:10:00,11.47,11.52,11.45,11.49,222800.0,11.47,11.52,11.45,11.49,222800.0
2008-09-09 12:20:00,11.49,11.58,11.48,11.56,179800.0,11.49,11.58,11.48,11.56,179800.0
2008-09-09 12:30:00,11.57,11.64,11.56,11.62,162200.0,11.57,11.64,11.56,11.62,162200.0
2008-09-09 12:40:00,11.61,11.63,11.52,11.58,128600.0,11.61,11.63,11.52,11.58,128600.0
2008-09-09 12:50:00,11.58,11.59,11.55,11.58,59200.0,11.58,11.59,11.55,11.58,59200.0
2008-09-09 13:00:00,11.57,11.58,11.54,11.57,105200.0,11.57,11.58,11.54,11.57,105200.0
2008-09-09 13:10:00,11.57,11.63,11.53,11.53,42900.0,11.57,11.63,11.53,11.53,42900.0
2008-09-09 13:20:00,11.54,11.55,11.5,11.52,70300.0,11.54,11.55,11.5,11.52,70300.0
2008-09-09 13:30:00,11.51,11.56,11.51,11.54,71400.0,11.51,11.56,11.51,11.54,71400.0
2008-09-09 13:40:00,11.54,11.54,11.49,11.51,85500.0,11.54,11.54,11.49,11.51,85500.0
2008-09-09 13:50:00,11.51,11.52,11.43,11.45,91800.0,11.51,11.52,11.43,11.45,91800.0
2008-09-09 14:00:00,11.45,11.52,11.44,11.47,80700.0,11.45,11.52,11.44,11.47,80700.0
2008-09-09 14:10:00,11.48,11.5,11.47,11.49,79100.0,11.48,11.5,11.47,11.49,79100.0
2008-09-09 14:20:00,11.49,11.51,11.43,11.43,127100.0,11.49,11.51,11.43,11.43,127100.0
2008-09-09 14:30:00,11.43,11.44,11.34,11.34,287500.0,11.43,11.44,11.34,11.34,287500.0
2008-09-09 14:40:00,11.35,11.38,11.32,11.36,209500.0,11.35,11.38,11.32,11.36,209500.0
2008-09-09 14:50:00,11.36,11.4,11.35,11.38,182200.0,11.36,11.4,11.35,11.38,182200.0
2008-09-09 15:00:00,11.37,11.39,11.35,11.35,152200.0,11.37,11.39,11.35,11.35,152200.0
2008-09-09 15:10:00,11.35,11.36,11.3,11.32,146200.0,11.35,11.36,11.3,11.32,146200.0
2008-09-09 15:20:00,11.32,11.35,11.31,11.32,128300.0,11.32,11.35,11.31,11.32,128300.0
2008-09-09 15:30:00,11.33,11.35,11.31,11.35,410000.0,11.33,11.35,11.31,11.35,410000.0
2008-09-09 15:40:00,11.34,11.34,11.29,11.33,239700.0,11.34,11.34,11.29,11.33,239700.0
2008-09-09 15:50:00,11.32,11.33,11.14,11.18,437000.0,11.32,11.33,11.14,11.18,437000.0
2008-09-09 16:00:00,11.18,11.28,11.18,11.22,22400.0,11.18,11.28,11.18,11.22,22400.0
2008-09-09 16:10:00,11.22,11.22,11.2,11.2,25900.0,11.22,11.22,11.2,11.2,25900.0
2008-09-10 09:30:00,11.36,11.4,11.34,11.35,925600.0,11.36,11.4,11.34,11.35,925600.0
2008-09-10 09:40:00,11.35,11.39,11.31,11.32,236200.0,11.35,11.39,11.31,11.32,236200.0
2008-09-10 09:50:00,11.33,11.37,11.28,11.31,252000.0,11.33,11.37,11.28,11.31,252000.0
2008-09-10 10:00:00,11.31,11.33,11.23,11.24,578600.0,11.31,11.33,11.23,11.24,578600.0
2008-09-10 10:10:00,11.25,11.27,11.15,11.16,564600.0,11.25,11.27,11.15,11.16,564600.0
2008-09-10 10:20:00,11.16,11.2,11.12,11.14,372100.0,11.16,11.2,11.12,11.14,372100.0
2008-09-10 10:30:00,11.14,11.2,11.06,11.15,935300.0,11.14,11.2,11.06,11.15,935300.0
2008-09-10 10:40:00,11.14,11.16,11.02,11.03,393000.0,11.14,11.16,11.02,11.03,393000.0
2008-09-10 10:50:00,11.03,11.05,10.82,10.9,990500.0,11.03,11.05,10.82,10.9,990500.0
2008-09-10 11:00:00,10.9,10.98,10.78,10.81,1024900.0,10.9,10.98,10.78,10.81,1024900.0
2008-09-10 11:10:00,10.8,10.88,10.74,10.75,685100.0,10.8,10.88,10.74,10.75,685100.0
2008-09-10 11:20:00,10.75,10.78,10.68,10.73,642400.0,10.75,10.78,10.68,10.73,642400.0
2008-09-10 11:30:00,10.73,10.86,10.71,10.84,637900.0,10.73,10.86,10.71,10.84,637900.0
2008-09-10 11:40:00,10.83,10.87,10.78,10.81,525000.0,10.83,10.87,10.78,10.81,525000.0
2008-09-10 11:50:00,10.82,10.83,10.68,10.69,526800.0,10.82,10.83,10.68,10.69,526800.0
2008-09-10 12:00:00,10.69,10.78,10.6,10.78,463100.0,10.69,10.78,10.6,10.78,463100.0
2008-09-10 12:10:00,10.76,10.81,10.75,10.78,206000.0,10.76,10.81,10.75,10.78,206000.0
2008-09-10 12:20:00,10.79,10.81,10.75,10.76,230900.0,10.79,10.81,10.75,10.76,230900.0
2008-09-10 12:30:00,10.77,10.89,10.77,10.88,303500.0,10.77,10.89,10.77,10.88,303500.0
2008-09-10 12:40:00,10.88,10.89,10.8,10.81,383400.0,10.88,10.89,10.8,10.81,383400.0
2008-09-10 12:50:00,10.82,10.84,10.78,10.81,341900.0,10.82,10.84,10.78,10.81,341900.0
2008-09-10 13:00:00,10.82,10.84,10.78,10.79,205600.0,10.82,10.84,10.78,10.79,205600.0
2008-09-10 13:10:00,10.79,10.8,10.71,10.73,469100.0,10.79,10.8,10.71,10.73,469100.0
2008-09-10 13:20:00,10.74,10.74,10.69,10.72,302100.0,10.74,10.74,10.69,10.72,302100.0
2008-09-10 13:30:00,10.73,10.78,10.71,10.73,317900.0,10.73,10.78,10.71,10.73,317900.0
2008-09-10 13:40:00,10.73,10.78,10.72,10.72,270500.0,10.73,10.78,10.72,10.72,270500.0
2008-09-10 13:50:00,10.72,10.76,10.7,10.76,194900.0,10.72,10.76,10.7,10.76,194900.0
2008-09-10 14:00:00,10.75,10.76,10.69,10.71,284900.0,10.75,10.76,10.69,10.71,284900.0
2008-09-10 14:10:00,10.7,10.71,10.57,10.65,542200.0,10.7,10.71,10.57,10.65,542200.0
2008-09-10 14:20:00,10.65,10.69,10.58,10.62,815500.0,10.65,10.69,10.58,10.62,815500.0
2008-09-10 14:30:00,10.62,10.64,10.61,10.64,406100.0,10.62,10.64,10.61,10.64,406100.0
2008-09-10 14:40:00,10.64,10.67,10.64,10.65,533100.0,10.64,10.67,10.64,10.65,533100.0
2008-09-10 14:50:00,10.65,10.67,10.63,10.63,343100.0,10.65,10.67,10.63,10.63,343100.0
2008-09-10 15:00:00,10.63,10.67,10.62,10.67,465700.0,10.63,10.67,10.62,10.67,465700.0
2008-09-10 15:10:00,10.66,10.67,10.63,10.63,313500.0,10.66,10.67,10.63,10.63,313500.0
2008-09-10 15:20:00,10.63,10.68,10.63,10.68,246700.0,10.63,10.68,10.63,10.68,246700.0
2008-09-10 15:30:00,10.68,10.68,10.64,10.66,286800.0,10.68,10.68,10.64,10.66,286800.0
2008-09-10 15:40:00,10.66,10.66,10.58,10.6,399600.0,10.66,10.66,10.58,10.6,399600.0
2008-09-10 15:50:00,10.59,10.63,10.57,10.61,502700.0,10.59,10.63,10.57,10.61,502700.0
2008-09-10 16:00:00,10.61,10.63,10.6,10.61,24200.0,10.61,10.63,10.6,10.61,24200.0
2008-09-10 16:10:00,10.6,10.6,10.59,10.6,10500.0,10.6,10.6,10.59,10.6,10500.0
2008-09-11 09:30:00,10.6,10.63,10.5,10.56,861300.0,10.6,10.63,10.5,10.56,861300.0
2008-09-11 09:40:00,10.56,10.58,10.34,10.35,818600.0,10.56,10.58,10.34,10.35,818600.0
2008-09-11 09:50:00,10.36,10.43,10.36,10.4,258500.0,10.36,10.43,10.36,10.4,258500.0
2008-09-11 10:00:00,10.4,10.4,10.15,10.22,805200.0,10.4,10.4,10.15,10.22,805200.0
2008-09-11 10:10:00,10.22,10.36,10.21,10.3,372900.0,10.22,10.36,10.21,10.3,372900.0
2008-09-11 10:20:00,10.3,10.39,10.25,10.39,282700.0,10.3,10.39,10.25,10.39,282700.0
2008-09-11 10:30:00,10.39,10.4,10.19,10.24,261000.0,10.39,10.4,10.19,10.24,261000.0
2008-09-11 10:40:00,10.25,10.36,10.23,10.32,265200.0,10.25,10.36,10.23,10.32,265200.0
2008-09-11 10:50:00,10.32,10.38,10.28,10.3,385300.0,10.32,10.38,10.28,10.3,385300.0
2008-09-11 11:00:00,10.29,10.29,10.23,10.25,204500.0,10.29,10.29,10.23,10.25,204500.0
2008-09-11 11:10:00,10.25,10.31,10.18,10.28,533000.0,10.25,10.31,10.18,10.28,533000.0
2008-09-11 11:20:00,10.29,10.33,10.25,10.32,417500.0,10.29,10.33,10.25,10.32,417500.0
2008-09-11 11:30:00,10.32,10.47,10.3,10.42,562100.0,10.32,10.47,10.3,10.42,562100.0
2008-09-11 11:40:00,10.43,10.44,10.3,10.38,281200.0,10.43,10.44,10.3,10.38,281200.0
2008-09-11 11:50:00,10.39,10.48,10.34,10.39,736700.0,10.39,10.48,10.34,10.39,736700.0
2008-09-11 12:00:00,10.38,10.58,10.37,10.53,806100.0,10.38,10.58,10.37,10.53,806100.0
2008-09-11 12:10:00,10.53,10.55,10.46,10.49,181900.0,10.53,10.55,10.46,10.49,181900.0
2008-09-11 12:20:00,10.5,10.55,10.48,10.48,144300.0,10.5,10.55,10.48,10.48,144300.0
2008-09-11 12:30:00,10.48,10.5,10.39,10.45,255500.0,10.48,10.5,10.39,10.45,255500.0
2008-09-11 12:40:00,10.45,10.47,10.4,10.43,197600.0,10.45,10.47,10.4,10.43,197600.0
2008-09-11 12:50:00,10.42,10.45,10.4,10.44,149600.0,10.42,10.45,10.4,10.44,149600.0
2008-09-11 13:00:00,10.44,10.47,10.38,10.39,131100.0,10.44,10.47,10.38,10.39,131100.0
2008-09-11 13:10:00,10.39,10.42,10.27,10.34,221000.0,10.39,10.42,10.27,10.34,221000.0
2008-09-11 13:20:00,10.35,10.45,10.32,10.38,306400.0,10.35,10.45,10.32,10.38,306400.0
2008-09-11 13:30:00,10.37,10.44,10.35,10.4,168300.0,10.37,10.44,10.35,10.4,168300.0
2008-09-11 13:40:00,10.4,10.47,10.38,10.43,344500.0,10.4,10.47,10.38,10.43,344500.0
2008-09-11 13:50:00,10.42,10.47,10.41,10.45,141900.0,10.42,10.47,10.41,10.45,141900.0
2008-09-11 14:00:00,10.45,10.46,10.32,10.41,157000.0,10.45,10.46,10.32,10.41,157000.0
2008-09-11 14:10:00,10.41,10.43,10.36,10.39,177100.0,10.41,10.43,10.36,10.39,177100.0
2008-09-11 14:20:00,10.38,10.43,10.37,10.4,205800.0,10.38,10.43,10.37,10.4,205800.0
2008-09-11 14:30:00,10.41,10.41,10.36,10.36,355200.0,10.41,10.41,10.36,10.36,355200.0
2008-09-11 14:40:00,10.36,10.39,10.35,10.37,141700.0,10.36,10.39,10.35,10.37,141700.0
2008-09-11 14:50:00,10.37,10.4,10.37,10.39,137300.0,10.37,10.4,10.37,10.39,137300.0
2008-09-11 15:00:00,10.38,10.39,10.35,10.38,211800.0,10.38,10.39,10.35,10.38,211800.0
2008-09-11 15:10:00,10.38,10.39,10.34,10.35,165100.0,10.38,10.39,10.34,10.35,165100.0
2008-09-11 15:20:00,10.35,10.4,10.33,10.38,240000.0,10.35,10.4,10.33,10.38,240000.0
2008-09-11 15:30:00,10.37,10.37,10.33,10.35,274700.0,10.37,10.37,10.33,10.35,274700.0
2008-09-11 15:40:00,10.35,10.36,10.33,10.36,244700.0,10.35,10.36,10.33,10.36,244700.0
2008-09-11 15:50:00,10.35,10.38,10.32,10.36,216200.0,10.35,10.38,10.32,10.36,216200.0
2008-09-11 16:00:00,10.36,10.38,10.32,10.38,33700.0,10.36,10.38,10.32,10.38,33700.0
2008-09-11 16:10:00,10.36,10.37,10.36,10.36,6200.0,10.36,10.37,10.36,10.36,6200.0
2008-09-12 09:30:00,10.58,10.6,10.53,10.6,611800.0,10.58,10.6,10.53,10.6,611800.0
2008-09-12 09:40:00,10.6,10.63,10.53,10.53,408900.0,10.6,10.63,10.53,10.53,408900.0
2008-09-12 09:50:00,10.54,10.59,10.5,10.54,299500.0,10.54,10.59,10.5,10.54,299500.0
2008-09-12 10:00:00,10.54,10.56,10.43,10.53,494200.0,10.54,10.56,10.43,10.53,494200.0
2008-09-12 10:10:00,10.54,10.61,10.54,10.61,267800.0,10.54,10.61,10.54,10.61,267800.0
2008-09-12 10:20:00,10.6,10.69,10.6,10.67,457000.0,10.6,10.69,10.6,10.67,457000.0
2008-09-12 10:30:00,10.68,10.71,10.62,10.62,437200.0,10.68,10.71,10.62,10.62,437200.0
2008-09-12 10:40:00,10.63,10.67,10.62,10.67,269300.0,10.63,10.67,10.62,10.67,269300.0
2008-09-12 10:50:00,10.67,10.72,10.65,10.65,342700.0,10.67,10.72,10.65,10.65,342700.0
2008-09-12 11:00:00,10.65,10.72,10.61,10.71,192400.0,10.65,10.72,10.61,10.71,192400.0
2008-09-12 11:10:00,10.7,10.71,10.62,10.66,290400.0,10.7,10.71,10.62,10.66,290400.0
2008-09-12 11:20:00,10.67,10.74,10.63,10.72,327700.0,10.67,10.74,10.63,10.72,327700.0
2008-09-12 11:30:00,10.71,10.75,10.63,10.64,448400.0,10.71,10.75,10.63,10.64,448400.0
2008-09-12 11:40:00,10.65,10.68,10.61,10.62,163700.0,10.65,10.68,10.61,10.62,163700.0
2008-09-12 11:50:00,10.62,10.66,10.59,10.62,131700.0,10.62,10.66,10.59,10.62,131700.0
2008-09-12 12:00:00,10.61,10.61,10.53,10.57,212700.0,10.61,10.61,10.53,10.57,212700.0
2008-09-12 12:10:00,10.56,10.59,10.54,10.57,122100.0,10.56,10.59,10.54,10.57,122100.0
2008-09-12 12:20:00,10.57,10.63,10.55,10.61,91400.0,10.57,10.63,10.55,10.61,91400.0
2008-09-12 12:30:00,10.61,10.63,10.6,10.63,63600.0,10.61,10.63,10.6,10.63,63600.0
2008-09-12 12:40:00,10.63,10.68,10.62,10.67,146600.0,10.63,10.68,10.62,10.67,146600.0
2008-09-12 12:50:00,10.66,10.67,10.63,10.63,91000.0,10.66,10.67,10.63,10.63,91000.0
2008-09-12 13:00:00,10.64,10.66,10.62,10.64,51400.0,10.64,10.66,10.62,10.64,51400.0
2008-09-12 13:10:00,10.63,10.64,10.58,10.6,171500.0,10.63,10.64,10.58,10.6,171500.0
2008-09-12 13:20:00,10.6,10.67,10.59,10.62,276000.0,10.6,10.67,10.59,10.62,276000.0
2008-09-12 13:30:00,10.64,10.65,10.61,10.62,274100.0,10.64,10.65,10.61,10.62,274100.0
2008-09-12 13:40:00,10.62,10.66,10.56,10.59,262100.0,10.62,10.66,10.56,10.59,262100.0
2008-09-12 13:50:00,10.59,10.64,10.58,10.63,256800.0,10.59,10.64,10.58,10.63,256800.0
2008-09-12 14:00:00,10.63,10.66,10.6,10.61,196500.0,10.63,10.66,10.6,10.61,196500.0
2008-09-12 14:10:00,10.61,10.61,10.56,10.6,146900.0,10.61,10.61,10.56,10.6,146900.0
2008-09-12 14:20:00,10.61,10.66,10.59,10.65,130900.0,10.61,10.66,10.59,10.65,130900.0
2008-09-12 14:30:00,10.65,10.67,10.62,10.65,173500.0,10.65,10.67,10.62,10.65,173500.0
2008-09-12 14:40:00,10.65,10.69,10.64,10.68,174300.0,10.65,10.69,10.64,10.68,174300.0
2008-09-12 14:50:00,10.67,10.7,10.67,10.69,171800.0,10.67,10.7,10.67,10.69,171800.0
2008-09-12 15:00:00,10.69,10.74,10.69,10.73,329200.0,10.69,10.74,10.69,10.73,329200.0
2008-09-12 15:10:00,10.73,10.74,10.72,10.73,192500.0,10.73,10.74,10.72,10.73,192500.0
2008-09-12 15:20:00,10.74,10.75,10.71,10.75,256900.0,10.74,10.75,10.71,10.75,256900.0
2008-09-12 15:30:00,10.74,10.76,10.74,10.75,180800.0,10.74,10.76,10.74,10.75,180800.0
2008-09-12 15:40:00,10.75,10.77,10.73,10.75,428400.0,10.75,10.77,10.73,10.75,428400.0
2008-09-12 15:50:00,10.76,10.8,10.74,10.8,483900.0,10.76,10.8,10.74,10.8,483900.0
2008-09-12 16:00:00,10.78,10.8,10.75,10.78,7300.0,10.78,10.8,10.75,10.78,7300.0
2008-09-12 16:10:00,10.78,10.78,10.77,10.77,2900.0,10.78,10.78,10.77,10.77,2900.0
2008-09-15 09:30:00,10.82,10.85,10.77,10.81,728300.0,10.82,10.85,10.77,10.81,728300.0
2008-09-15 09:40:00,10.81,10.85,10.7,10.76,370300.0,10.81,10.85,10.7,10.76,370300.0
2008-09-15 09:50:00,10.76,10.78,10.63,10.68,307500.0,10.76,10.78,10.63,10.68,307500.0
2008-09-15 10:00:00,10.67,10.71,10.61,10.7,318700.0,10.67,10.71,10.61,10.7,318700.0
2008-09-15 10:10:00,10.69,10.8,10.67,10.72,370300.0,10.69,10.8,10.67,10.72,370300.0
2008-09-15 10:20:00,10.71,10.75,10.68,10.73,106500.0,10.71,10.75,10.68,10.73,106500.0
2008-09-15 10:30:00,10.72,10.76,10.7,10.73,199300.0,10.72,10.76,10.7,10.73,199300.0
2008-09-15 10:40:00,10.72,10.77,10.69,10.7,113700.0,10.72,10.77,10.69,10.7,113700.0
2008-09-15 10:50:00,10.69,10.76,10.69,10.75,173800.0,10.69,10.76,10.69,10.75,173800.0
2008-09-15 11:00:00,10.75,10.83,10.74,10.77,111600.0,10.75,10.83,10.74,10.77,111600.0
2008-09-15 11:10:00,10.77,10.81,10.74,10.79,143700.0,10.77,10.81,10.74,10.79,143700.0
2008-09-15 11:20:00,10.79,10.82,10.74,10.79,103200.0,10.79,10.82,10.74,10.79,103200.0
2008-09-15 11:30:00,10.79,10.82,10.76,10.77,108600.0,10.79,10.82,10.76,10.77,108600.0
2008-09-15 11:40:00,10.81,10.95,10.77,10.94,182200.0,10.81,10.95,10.77,10.94,182200.0
2008-09-15 11:50:00,10.93,11.03,10.84,10.92,513200.0,10.93,11.03,10.84,10.92,513200.0
2008-09-15 12:00:00,10.93,10.97,10.93,10.97,226900.0,10.93,10.97,10.93,10.97,226900.0
2008-09-15 12:10:00,10.97,10.97,10.9,10.94,283000.0,10.97,10.97,10.9,10.94,283000.0
2008-09-15 12:20:00,10.93,11.01,10.9,10.91,334000.0,10.93,11.01,10.9,10.91,334000.0
2008-09-15 12:30:00,10.91,10.95,10.89,10.93,148000.0,10.91,10.95,10.89,10.93,148000.0
2008-09-15 12:40:00,10.93,10.93,10.83,10.85,129800.0,10.93,10.93,10.83,10.85,129800.0
2008-09-15 12:50:00,10.85,10.93,10.84,10.93,94900.0,10.85,10.93,10.84,10.93,94900.0
2008-09-15 13:00:00,10.92,10.93,10.9,10.92,114000.0,10.92,10.93,10.9,10.92,114000.0
2008-09-15 13:10:00,10.93,10.98,10.9,10.98,134200.0,10.93,10.98,10.9,10.98,134200.0
2008-09-15 13:20:00,10.98,11.0,10.95,10.98,157900.0,10.98,11.0,10.95,10.98,157900.0
2008-09-15 13:30:00,10.98,10.99,10.94,10.97,156000.0,10.98,10.99,10.94,10.97,156000.0
2008-09-15 13:40:00,10.96,10.97,10.93,10.95,159100.0,10.96,10.97,10.93,10.95,159100.0
2008-09-15 13:50:00,10.95,10.95,10.89,10.89,106500.0,10.95,10.95,10.89,10.89,106500.0
2008-09-15 14:00:00,10.9,10.94,10.88,10.92,71800.0,10.9,10.94,10.88,10.92,71800.0
2008-09-15 14:10:00,10.92,10.93,10.86,10.86,182100.0,10.92,10.93,10.86,10.86,182100.0
2008-09-15 14:20:00,10.87,10.92,10.85,10.89,120100.0,10.87,10.92,10.85,10.89,120100.0
2008-09-15 14:30:00,10.9,10.93,10.88,10.93,79000.0,10.9,10.93,10.88,10.93,79000.0
2008-09-15 14:40:00,10.93,10.98,10.92,10.96,68700.0,10.93,10.98,10.92,10.96,68700.0
2008-09-15 14:50:00,10.96,10.97,10.95,10.97,81100.0,10.96,10.97,10.95,10.97,81100.0
2008-09-15 15:00:00,10.97,10.98,10.94,10.96,126200.0,10.97,10.98,10.94,10.96,126200.0
2008-09-15 15:10:00,10.96,10.98,10.92,10.92,272300.0,10.96,10.98,10.92,10.92,272300.0
2008-09-15 15:20:00,10.92,10.97,10.9,10.95,239000.0,10.92,10.97,10.9,10.95,239000.0
2008-09-15 15:30:00,10.95,10.99,10.94,10.99,210800.0,10.95,10.99,10.94,10.99,210800.0
2008-09-15 15:40:00,10.98,11.0,10.97,10.98,232300.0,10.98,11.0,10.97,10.98,232300.0
2008-09-15 15:50:00,10.97,11.0,10.96,10.97,343800.0,10.97,11.0,10.96,10.97,343800.0
2008-09-15 16:00:00,10.95,11.02,10.95,11.02,16900.0,10.95,11.02,10.95,11.02,16900.0
2008-09-15 16:10:00,11.0,11.02,11.0,11.02,8700.0,11.0,11.02,11.0,11.02,8700.0
2008-09-16 09:30:00,10.54,10.58,10.43,10.49,745300.0,10.54,10.58,10.43,10.49,745300.0
2008-09-16 09:40:00,10.48,10.55,10.47,10.52,353600.0,10.48,10.55,10.47,10.52,353600.0
2008-09-16 09:50:00,10.52,10.54,10.39,10.41,445700.0,10.52,10.54,10.39,10.41,445700.0
2008-09-16 10:00:00,10.42,10.52,10.4,10.49,298500.0,10.42,10.52,10.4,10.49,298500.0
2008-09-16 10:10:00,10.49,10.53,10.45,10.5,211500.0,10.49,10.53,10.45,10.5,211500.0
2008-09-16 10:20:00,10.5,10.53,10.48,10.51,240300.0,10.5,10.53,10.48,10.51,240300.0
2008-09-16 10:30:00,10.51,10.54,10.48,10.53,170300.0,10.51,10.54,10.48,10.53,170300.0
2008-09-16 10:40:00,10.53,10.56,10.48,10.48,160000.0,10.53,10.56,10.48,10.48,160000.0
2008-09-16 10:50:00,10.49,10.49,10.4,10.44,196600.0,10.49,10.49,10.4,10.44,196600.0
2008-09-16 11:00:00,10.43,10.51,10.42,10.48,216400.0,10.43,10.51,10.42,10.48,216400.0
2008-09-16 11:10:00,10.48,10.49,10.44,10.46,80300.0,10.48,10.49,10.44,10.46,80300.0
2008-09-16 11:20:00,10.46,10.49,10.43,10.44,146300.0,10.46,10.49,10.43,10.44,146300.0
2008-09-16 11:30:00,10.45,10.47,10.39,10.42,156200.0,10.45,10.47,10.39,10.42,156200.0
2008-09-16 11:40:00,10.42,10.46,10.4,10.45,59400.0,10.42,10.46,10.4,10.45,59400.0
2008-09-16 11:50:00,10.45,10.48,10.43,10.45,96200.0,10.45,10.48,10.43,10.45,96200.0
2008-09-16 12:00:00,10.45,10.49,10.44,10.44,119200.0,10.45,10.49,10.44,10.44,119200.0
2008-09-16 12:10:00,10.43,10.44,10.35,10.43,412200.0,10.43,10.44,10.35,10.43,412200.0
2008-09-16 12:20:00,10.43,10.46,10.43,10.44,80300.0,10.43,10.46,10.43,10.44,80300.0
2008-09-16 12:30:00,10.44,10.47,10.43,10.44,103800.0,10.44,10.47,10.43,10.44,103800.0
2008-09-16 12:40:00,10.44,10.48,10.43,10.47,63100.0,10.44,10.48,10.43,10.47,63100.0
2008-09-16 12:50:00,10.47,10.47,10.43,10.46,35700.0,10.47,10.47,10.43,10.46,35700.0
2008-09-16 13:00:00,10.46,10.52,10.45,10.5,195800.0,10.46,10.52,10.45,10.5,195800.0
2008-09-16 13:10:00,10.49,10.5,10.45,10.46,65900.0,10.49,10.5,10.45,10.46,65900.0
2008-09-16 13:20:00,10.45,10.46,10.36,10.4,169900.0,10.45,10.46,10.36,10.4,169900.0
2008-09-16 13:30:00,10.39,10.47,10.39,10.46,50100.0,10.39,10.47,10.39,10.46,50100.0
2008-09-16 13:40:00,10.45,10.5,10.45,10.5,109100.0,10.45,10.5,10.45,10.5,109100.0
2008-09-16 13:50:00,10.49,10.5,10.46,10.47,343900.0,10.49,10.5,10.46,10.47,343900.0
2008-09-16 14:00:00,10.48,10.49,10.44,10.45,287700.0,10.48,10.49,10.44,10.45,287700.0
2008-09-16 14:10:00,10.46,10.47,10.34,10.42,319600.0,10.46,10.47,10.34,10.42,319600.0
2008-09-16 14:20:00,10.41,10.41,10.29,10.36,200700.0,10.41,10.41,10.29,10.36,200700.0
2008-09-16 14:30:00,10.38,10.44,10.35,10.38,215800.0,10.38,10.44,10.35,10.38,215800.0
2008-09-16 14:40:00,10.4,10.45,10.37,10.38,100500.0,10.4,10.45,10.37,10.38,100500.0
2008-09-16 14:50:00,10.38,10.43,10.38,10.42,250300.0,10.38,10.43,10.38,10.42,250300.0
2008-09-16 15:00:00,10.42,10.42,10.39,10.42,175000.0,10.42,10.42,10.39,10.42,175000.0
2008-09-16 15:10:00,10.41,10.42,10.4,10.41,196800.0,10.41,10.42,10.4,10.41,196800.0
2008-09-16 15:20:00,10.41,10.42,10.36,10.38,244900.0,10.41,10.42,10.36,10.38,244900.0
2008-09-16 15:30:00,10.38,10.38,10.35,10.36,303100.0,10.38,10.38,10.35,10.36,303100.0
2008-09-16 15:40:00,10.36,10.37,10.3,10.35,481900.0,10.36,10.37,10.3,10.35,481900.0
2008-09-16 15:50:00,10.35,10.35,10.28,10.29,732200.0,10.35,10.35,10.28,10.29,732200.0
2008-09-16 16:00:00,10.34,10.34,10.29,10.29,28500.0,10.34,10.34,10.29,10.29,28500.0
2008-09-16 16:10:00,10.29,10.29,10.29,10.29,0.0,10.29,10.29,10.29,10.29,0.0
2008-09-17 09:30:00,10.74,10.79,10.7,10.71,631500.0,10.74,10.79,10.7,10.71,631500.0
2008-09-17 09:40:00,10.7,10.98,10.7,10.87,566600.0,10.7,10.98,10.7,10.87,566600.0
2008-09-17 09:50:00,10.87,10.9,10.8,10.81,454900.0,10.87,10.9,10.8,10.81,454900.0
2008-09-17 10:00:00,10.82,10.98,10.81,10.92,419200.0,10.82,10.98,10.81,10.92,419200.0
2008-09-17 10:10:00,10.92,11.12,10.88,11.01,831400.0,10.92,11.12,10.88,11.01,831400.0
2008-09-17 10:20:00,11.01,11.11,10.99,11.03,558600.0,11.01,11.11,10.99,11.03,558600.0
2008-09-17 10:30:00,11.03,11.27,10.97,11.27,1118900.0,11.03,11.27,10.97,11.27,1118900.0
2008-09-17 10:40:00,11.27,11.27,11.07,11.14,914300.0,11.27,11.27,11.07,11.14,914300.0
2008-09-17 10:50:00,11.13,11.14,11.01,11.06,580200.0,11.13,11.14,11.01,11.06,580200.0
2008-09-17 11:00:00,11.05,11.21,11.05,11.17,480900.0,11.05,11.21,11.05,11.17,480900.0
2008-09-17 11:10:00,11.18,11.19,11.11,11.15,451500.0,11.18,11.19,11.11,11.15,451500.0
2008-09-17 11:20:00,11.15,11.16,11.04,11.09,304700.0,11.15,11.16,11.04,11.09,304700.0
2008-09-17 11:30:00,11.08,11.11,11.05,11.1,384300.0,11.08,11.11,11.05,11.1,384300.0
2008-09-17 11:40:00,11.1,11.21,11.07,11.19,500200.0,11.1,11.21,11.07,11.19,500200.0
2008-09-17 11:50:00,11.18,11.2,11.07,11.13,535400.0,11.18,11.2,11.07,11.13,535400.0
2008-09-17 12:00:00,11.12,11.18,11.11,11.18,444200.0,11.12,11.18,11.11,11.18,444200.0
2008-09-17 12:10:00,11.18,11.27,11.16,11.21,500700.0,11.18,11.27,11.16,11.21,500700.0
2008-09-17 12:20:00,11.21,11.38,11.2,11.32,958400.0,11.21,11.38,11.2,11.32,958400.0
2008-09-17 12:30:00,11.33,11.34,11.26,11.29,263800.0,11.33,11.34,11.26,11.29,263800.0
2008-09-17 12:40:00,11.28,11.3,11.21,11.3,223500.0,11.28,11.3,11.21,11.3,223500.0
2008-09-17 12:50:00,11.29,11.3,11.23,11.27,127700.0,11.29,11.3,11.23,11.27,127700.0
2008-09-17 13:00:00,11.26,11.33,11.24,11.3,169700.0,11.26,11.33,11.24,11.3,169700.0
2008-09-17 13:10:00,11.29,11.36,11.23,11.35,204300.0,11.29,11.36,11.23,11.35,204300.0
2008-09-17 13:20:00,11.35,11.54,11.35,11.5,722500.0,11.35,11.54,11.35,11.5,722500.0
2008-09-17 13:30:00,11.49,11.67,11.46,11.63,666900.0,11.49,11.67,11.46,11.63,666900.0
2008-09-17 13:40:00,11.63,11.8,11.63,11.75,1009900.0,11.63,11.8,11.63,11.75,1009900.0
2008-09-17 13:50:00,11.75,11.89,11.71,11.89,670300.0,11.75,11.89,11.71,11.89,670300.0
2008-09-17 14:00:00,11.89,12.0,11.75,11.82,917400.0,11.89,12.0,11.75,11.82,917400.0
2008-09-17 14:10:00,11.81,11.91,11.79,11.9,404600.0,11.81,11.91,11.79,11.9,404600.0
2008-09-17 14:20:00,11.9,11.95,11.87,11.88,506400.0,11.9,11.95,11.87,11.88,506400.0
2008-09-17 14:30:00,11.87,11.88,11.75,11.75,442600.0,11.87,11.88,11.75,11.75,442600.0
2008-09-17 14:40:00,11.76,11.9,11.75,11.88,350500.0,11.76,11.9,11.75,11.88,350500.0
2008-09-17 14:50:00,11.89,11.95,11.85,11.93,184500.0,11.89,11.95,11.85,11.93,184500.0
2008-09-17 15:00:00,11.92,11.93,11.75,11.78,353100.0,11.92,11.93,11.75,11.78,353100.0
2008-09-17 15:10:00,11.77,11.95,11.75,11.76,573700.0,11.77,11.95,11.75,11.76,573700.0
2008-09-17 15:20:00,11.75,11.85,11.73,11.78,255000.0,11.75,11.85,11.73,11.78,255000.0
2008-09-17 15:30:00,11.78,11.83,11.77,11.82,134800.0,11.78,11.83,11.77,11.82,134800.0
2008-09-17 15:40:00,11.82,11.91,11.81,11.88,387600.0,11.82,11.91,11.81,11.88,387600.0
2008-09-17 15:50:00,11.88,12.0,11.88,12.0,698500.0,11.88,12.0,11.88,12.0,698500.0
2008-09-17 16:00:00,12.0,12.0,11.88,11.91,26700.0,12.0,12.0,11.88,11.91,26700.0
2008-09-17 16:10:00,11.88,11.88,11.88,11.88,100.0,11.88,11.88,11.88,11.88,100.0
2008-09-18 09:30:00,12.29,12.52,12.29,12.5,2145200.0,12.29,12.52,12.29,12.5,2145200.0
2008-09-18 09:40:00,12.51,12.68,12.5,12.6,1128300.0,12.51,12.68,12.5,12.6,1128300.0
2008-09-18 09:50:00,12.6,12.61,12.38,12.42,776000.0,12.6,12.61,12.38,12.42,776000.0
2008-09-18 10:00:00,12.41,12.43,12.12,12.24,733900.0,12.41,12.43,12.12,12.24,733900.0
2008-09-18 10:10:00,12.24,12.35,12.22,12.26,765200.0,12.24,12.35,12.22,12.26,765200.0
2008-09-18 10:20:00,12.26,12.29,12.05,12.06,511500.0,12.26,12.29,12.05,12.06,511500.0
2008-09-18 10:30:00,12.06,12.13,11.97,12.03,572600.0,12.06,12.13,11.97,12.03,572600.0
2008-09-18 10:40:00,12.04,12.19,11.97,12.19,363700.0,12.04,12.19,11.97,12.19,363700.0
2008-09-18 10:50:00,12.19,12.29,12.07,12.1,440600.0,12.19,12.29,12.07,12.1,440600.0
2008-09-18 11:00:00,12.1,12.22,12.09,12.15,416100.0,12.1,12.22,12.09,12.15,416100.0
2008-09-18 11:10:00,12.16,12.28,12.14,12.21,619200.0,12.16,12.28,12.14,12.21,619200.0
2008-09-18 11:20:00,12.22,12.33,12.21,12.24,512000.0,12.22,12.33,12.21,12.24,512000.0
2008-09-18 11:30:00,12.23,12.25,12.15,12.23,233300.0,12.23,12.25,12.15,12.23,233300.0
2008-09-18 11:40:00,12.23,12.3,12.21,12.25,491000.0,12.23,12.3,12.21,12.25,491000.0
2008-09-18 11:50:00,12.25,12.33,12.2,12.24,678700.0,12.25,12.33,12.2,12.24,678700.0
2008-09-18 12:00:00,12.24,12.24,12.18,12.23,204700.0,12.24,12.24,12.18,12.23,204700.0
2008-09-18 12:10:00,12.23,12.25,12.21,12.24,226200.0,12.23,12.25,12.21,12.24,226200.0
2008-09-18 12:20:00,12.23,12.24,12.17,12.21,132800.0,12.23,12.24,12.17,12.21,132800.0
2008-09-18 12:30:00,12.23,12.43,12.2,12.42,544200.0,12.23,12.43,12.2,12.42,544200.0
2008-09-18 12:40:00,12.42,12.49,12.29,12.48,968800.0,12.42,12.49,12.29,12.48,968800.0
2008-09-18 12:50:00,12.47,12.78,12.46,12.76,1461200.0,12.47,12.78,12.46,12.76,1461200.0
2008-09-18 13:00:00,12.75,12.86,12.59,12.68,1098900.0,12.75,12.86,12.59,12.68,1098900.0
2008-09-18 13:10:00,12.69,12.71,12.61,12.65,378800.0,12.69,12.71,12.61,12.65,378800.0
2008-09-18 13:20:00,12.65,12.68,12.51,12.54,433200.0,12.65,12.68,12.51,12.54,433200.0
2008-09-18 13:30:00,12.55,12.61,12.53,12.6,305100.0,12.55,12.61,12.53,12.6,305100.0
2008-09-18 13:40:00,12.59,12.6,12.45,12.49,347600.0,12.59,12.6,12.45,12.49,347600.0
2008-09-18 13:50:00,12.49,12.55,12.46,12.51,189800.0,12.49,12.55,12.46,12.51,189800.0
2008-09-18 14:00:00,12.5,12.56,12.45,12.47,252100.0,12.5,12.56,12.45,12.47,252100.0
2008-09-18 14:10:00,12.48,12.56,12.48,12.55,130000.0,12.48,12.56,12.48,12.55,130000.0
2008-09-18 14:20:00,12.55,12.65,12.54,12.65,280300.0,12.55,12.65,12.54,12.65,280300.0
2008-09-18 14:30:00,12.65,12.65,12.61,12.65,281200.0,12.65,12.65,12.61,12.65,281200.0
2008-09-18 14:40:00,12.65,12.68,12.61,12.61,188100.0,12.65,12.68,12.61,12.61,188100.0
2008-09-18 14:50:00,12.62,12.62,12.54,12.56,322100.0,12.62,12.62,12.54,12.56,322100.0
2008-09-18 15:00:00,12.55,12.55,12.12,12.14,637700.0,12.55,12.55,12.12,12.14,637700.0
2008-09-18 15:10:00,12.15,12.19,11.98,12.01,585500.0,12.15,12.19,11.98,12.01,585500.0
2008-09-18 15:20:00,12.0,12.17,11.96,11.97,541700.0,12.0,12.17,11.96,11.97,541700.0
2008-09-18 15:30:00,11.97,11.98,11.55,11.76,1090000.0,11.97,11.98,11.55,11.76,1090000.0
2008-09-18 15:40:00,11.91,11.93,11.6,11.66,633600.0,11.91,11.93,11.6,11.66,633600.0
2008-09-18 15:50:00,11.67,11.87,11.62,11.77,626100.0,11.67,11.87,11.62,11.77,626100.0
2008-09-18 16:00:00,11.76,11.89,11.69,11.86,44400.0,11.76,11.89,11.69,11.86,44400.0
2008-09-18 16:10:00,11.86,11.86,11.86,11.86,10000.0,11.86,11.86,11.86,11.86,10000.0
2008-09-19 09:30:00,12.48,12.48,12.2,12.33,1062900.0,12.48,12.48,12.2,12.33,1062900.0
2008-09-19 09:40:00,12.34,12.37,12.28,12.34,252000.0,12.34,12.37,12.28,12.34,252000.0
2008-09-19 09:50:00,12.33,12.33,12.25,12.25,253600.0,12.33,12.33,12.25,12.25,253600.0
2008-09-19 10:00:00,12.25,12.32,12.2,12.2,195500.0,12.25,12.32,12.2,12.2,195500.0
2008-09-19 10:10:00,12.2,12.21,12.02,12.11,343200.0,12.2,12.21,12.02,12.11,343200.0
2008-09-19 10:20:00,12.11,12.19,12.11,12.16,297800.0,12.11,12.19,12.11,12.16,297800.0
2008-09-19 10:30:00,12.16,12.23,12.16,12.2,75600.0,12.16,12.23,12.16,12.2,75600.0
2008-09-19 10:40:00,12.21,12.21,11.97,12.16,195300.0,12.21,12.21,11.97,12.16,195300.0
2008-09-19 10:50:00,12.17,12.25,12.17,12.19,214000.0,12.17,12.25,12.17,12.19,214000.0
2008-09-19 11:00:00,12.19,12.25,12.17,12.21,99700.0,12.19,12.25,12.17,12.21,99700.0
2008-09-19 11:10:00,12.2,12.21,12.07,12.12,214400.0,12.2,12.21,12.07,12.12,214400.0
2008-09-19 11:20:00,12.12,12.21,12.12,12.2,97800.0,12.12,12.21,12.12,12.2,97800.0
2008-09-19 11:30:00,12.2,12.24,12.17,12.24,131500.0,12.2,12.24,12.17,12.24,131500.0
2008-09-19 11:40:00,12.23,12.24,12.18,12.2,164500.0,12.23,12.24,12.18,12.2,164500.0
2008-09-19 11:50:00,12.2,12.24,12.2,12.22,59500.0,12.2,12.24,12.2,12.22,59500.0
2008-09-19 12:00:00,12.21,12.22,12.15,12.16,90000.0,12.21,12.22,12.15,12.16,90000.0
2008-09-19 12:10:00,12.17,12.24,12.15,12.23,221300.0,12.17,12.24,12.15,12.23,221300.0
2008-09-19 12:20:00,12.22,12.28,12.22,12.23,132300.0,12.22,12.28,12.22,12.23,132300.0
2008-09-19 12:30:00,12.24,12.27,12.22,12.26,48000.0,12.24,12.27,12.22,12.26,48000.0
2008-09-19 12:40:00,12.27,12.29,12.25,12.25,71000.0,12.27,12.29,12.25,12.25,71000.0
2008-09-19 12:50:00,12.25,12.26,12.22,12.24,82900.0,12.25,12.26,12.22,12.24,82900.0
2008-09-19 13:00:00,12.24,12.26,12.22,12.23,86100.0,12.24,12.26,12.22,12.23,86100.0
2008-09-19 13:10:00,12.23,12.28,12.22,12.28,70500.0,12.23,12.28,12.22,12.28,70500.0
2008-09-19 13:20:00,12.27,12.28,12.23,12.25,62800.0,12.27,12.28,12.23,12.25,62800.0
2008-09-19 13:30:00,12.24,12.26,12.23,12.24,74800.0,12.24,12.26,12.23,12.24,74800.0
2008-09-19 13:40:00,12.24,12.24,12.2,12.22,188400.0,12.24,12.24,12.2,12.22,188400.0
2008-09-19 13:50:00,12.22,12.24,12.18,12.18,63700.0,12.22,12.24,12.18,12.18,63700.0
2008-09-19 14:00:00,12.19,12.21,12.16,12.19,73300.0,12.19,12.21,12.16,12.19,73300.0
2008-09-19 14:10:00,12.21,12.25,12.2,12.25,88700.0,12.21,12.25,12.2,12.25,88700.0
2008-09-19 14:20:00,12.25,12.3,12.24,12.29,97300.0,12.25,12.3,12.24,12.29,97300.0
2008-09-19 14:30:00,12.28,12.34,12.27,12.34,59700.0,12.28,12.34,12.27,12.34,59700.0
2008-09-19 14:40:00,12.33,12.4,12.32,12.39,142600.0,12.33,12.4,12.32,12.39,142600.0
2008-09-19 14:50:00,12.38,12.41,12.36,12.38,162300.0,12.38,12.41,12.36,12.38,162300.0
2008-09-19 15:00:00,12.39,12.41,12.38,12.39,153700.0,12.39,12.41,12.38,12.39,153700.0
2008-09-19 15:10:00,12.38,12.51,12.38,12.51,195300.0,12.38,12.51,12.38,12.51,195300.0
2008-09-19 15:20:00,12.5,12.52,12.46,12.46,127200.0,12.5,12.52,12.46,12.46,127200.0
2008-09-19 15:30:00,12.46,12.51,12.46,12.47,141200.0,12.46,12.51,12.46,12.47,141200.0
2008-09-19 15:40:00,12.47,12.5,12.46,12.5,135100.0,12.47,12.5,12.46,12.5,135100.0
2008-09-19 15:50:00,12.5,12.52,12.36,12.46,269000.0,12.5,12.52,12.36,12.46,269000.0
2008-09-19 16:00:00,12.46,12.46,12.46,12.46,900.0,12.46,12.46,12.46,12.46,900.0
2008-09-19 16:10:00,12.46,12.46,12.46,12.46,500.0,12.46,12.46,12.46,12.46,500.0
2008-09-22 09:30:00,12.88,13.16,12.88,13.13,1470400.0,12.88,13.16,12.88,13.13,1470400.0
2008-09-22 09:40:00,13.12,13.33,13.09,13.26,1250400.0,13.12,13.33,13.09,13.26,1250400.0
2008-09-22 09:50:00,13.26,13.27,13.12,13.24,474200.0,13.26,13.27,13.12,13.24,474200.0
2008-09-22 10:00:00,13.24,13.24,13.06,13.13,344100.0,13.24,13.24,13.06,13.13,344100.0
2008-09-22 10:10:00,13.13,13.18,13.12,13.16,340700.0,13.13,13.18,13.12,13.16,340700.0
2008-09-22 10:20:00,13.15,13.2,13.14,13.17,395600.0,13.15,13.2,13.14,13.17,395600.0
2008-09-22 10:30:00,13.18,13.19,13.03,13.06,365300.0,13.18,13.19,13.03,13.06,365300.0
2008-09-22 10:40:00,13.05,13.17,13.04,13.17,222100.0,13.05,13.17,13.04,13.17,222100.0
2008-09-22 10:50:00,13.16,13.17,13.08,13.1,334200.0,13.16,13.17,13.08,13.1,334200.0
2008-09-22 11:00:00,13.09,13.26,13.09,13.19,427000.0,13.09,13.26,13.09,13.19,427000.0
2008-09-22 11:10:00,13.2,13.2,13.09,13.16,389600.0,13.2,13.2,13.09,13.16,389600.0
2008-09-22 11:20:00,13.15,13.21,13.15,13.21,152100.0,13.15,13.21,13.15,13.21,152100.0
2008-09-22 11:30:00,13.21,13.28,13.17,13.28,281900.0,13.21,13.28,13.17,13.28,281900.0
2008-09-22 11:40:00,13.28,13.28,13.22,13.23,127000.0,13.28,13.28,13.22,13.23,127000.0
2008-09-22 11:50:00,13.22,13.22,13.17,13.19,231500.0,13.22,13.22,13.17,13.19,231500.0
2008-09-22 12:00:00,13.18,13.19,13.1,13.15,276100.0,13.18,13.19,13.1,13.15,276100.0
2008-09-22 12:10:00,13.15,13.18,13.12,13.12,339800.0,13.15,13.18,13.12,13.12,339800.0
2008-09-22 12:20:00,13.13,13.2,13.12,13.18,186500.0,13.13,13.2,13.12,13.18,186500.0
2008-09-22 12:30:00,13.18,13.22,13.18,13.2,115000.0,13.18,13.22,13.18,13.2,115000.0
2008-09-22 12:40:00,13.19,13.25,13.18,13.25,142300.0,13.19,13.25,13.18,13.25,142300.0
2008-09-22 12:50:00,13.25,13.27,13.22,13.27,178200.0,13.25,13.27,13.22,13.27,178200.0
2008-09-22 13:00:00,13.27,13.3,13.23,13.24,484700.0,13.27,13.3,13.23,13.24,484700.0
2008-09-22 13:10:00,13.25,13.28,13.21,13.25,224500.0,13.25,13.28,13.21,13.25,224500.0
2008-09-22 13:20:00,13.25,13.33,13.23,13.32,148800.0,13.25,13.33,13.23,13.32,148800.0
2008-09-22 13:30:00,13.3,13.43,13.29,13.4,380600.0,13.3,13.43,13.29,13.4,380600.0
2008-09-22 13:40:00,13.4,13.43,13.37,13.41,331800.0,13.4,13.43,13.37,13.41,331800.0
2008-09-22 13:50:00,13.4,13.41,13.3,13.32,242700.0,13.4,13.41,13.3,13.32,242700.0
2008-09-22 14:00:00,13.31,13.35,13.3,13.31,158300.0,13.31,13.35,13.3,13.31,158300.0
2008-09-22 14:10:00,13.32,13.36,13.3,13.34,263300.0,13.32,13.36,13.3,13.34,263300.0
2008-09-22 14:20:00,13.34,13.39,13.31,13.35,438500.0,13.34,13.39,13.31,13.35,438500.0
2008-09-22 14:30:00,13.34,13.38,13.29,13.31,446200.0,13.34,13.38,13.29,13.31,446200.0
2008-09-22 14:40:00,13.31,13.35,13.28,13.34,365900.0,13.31,13.35,13.28,13.34,365900.0
2008-09-22 14:50:00,13.34,13.34,13.31,13.33,160600.0,13.34,13.34,13.31,13.33,160600.0
2008-09-22 15:00:00,13.34,13.42,13.32,13.41,252600.0,13.34,13.42,13.32,13.41,252600.0
2008-09-22 15:10:00,13.4,13.45,13.39,13.44,208700.0,13.4,13.45,13.39,13.44,208700.0
2008-09-22 15:20:00,13.44,13.47,13.42,13.46,218300.0,13.44,13.47,13.42,13.46,218300.0
2008-09-22 15:30:00,13.47,13.49,13.44,13.48,370900.0,13.47,13.49,13.44,13.48,370900.0
2008-09-22 15:40:00,13.47,13.49,13.42,13.44,422400.0,13.47,13.49,13.42,13.44,422400.0
2008-09-22 15:50:00,13.44,13.5,13.39,13.5,503000.0,13.44,13.5,13.39,13.5,503000.0
2008-09-22 16:00:00,13.48,13.49,13.41,13.45,41400.0,13.48,13.49,13.41,13.45,41400.0
2008-09-22 16:10:00,13.44,13.44,13.4,13.4,4600.0,13.44,13.44,13.4,13.4,4600.0
2008-09-23 09:30:00,13.31,13.62,13.21,13.26,1360500.0,13.31,13.62,13.21,13.26,1360500.0
2008-09-23 09:40:00,13.27,13.32,13.2,13.23,414400.0,13.27,13.32,13.2,13.23,414400.0
2008-09-23 09:50:00,13.22,13.35,13.22,13.25,415700.0,13.22,13.35,13.22,13.25,415700.0
2008-09-23 10:00:00,13.25,13.25,13.21,13.21,368000.0,13.25,13.25,13.21,13.21,368000.0
2008-09-23 10:10:00,13.22,13.22,13.08,13.15,526500.0,13.22,13.22,13.08,13.15,526500.0
2008-09-23 10:20:00,13.15,13.18,13.1,13.15,244300.0,13.15,13.18,13.1,13.15,244300.0
2008-09-23 10:30:00,13.15,13.22,13.14,13.18,238700.0,13.15,13.22,13.14,13.18,238700.0
2008-09-23 10:40:00,13.19,13.19,13.13,13.15,216500.0,13.19,13.19,13.13,13.15,216500.0
2008-09-23 10:50:00,13.15,13.18,13.1,13.16,161900.0,13.15,13.18,13.1,13.16,161900.0
2008-09-23 11:00:00,13.17,13.24,13.16,13.21,229600.0,13.17,13.24,13.16,13.21,229600.0
2008-09-23 11:10:00,13.21,13.25,13.15,13.17,149300.0,13.21,13.25,13.15,13.17,149300.0
2008-09-23 11:20:00,13.17,13.19,13.0,13.02,427200.0,13.17,13.19,13.0,13.02,427200.0
2008-09-23 11:30:00,13.0,13.09,12.99,13.07,355400.0,13.0,13.09,12.99,13.07,355400.0
2008-09-23 11:40:00,13.09,13.11,12.97,12.98,184100.0,13.09,13.11,12.97,12.98,184100.0
2008-09-23 11:50:00,12.98,13.07,12.95,13.0,276600.0,12.98,13.07,12.95,13.0,276600.0
2008-09-23 12:00:00,13.0,13.03,12.97,12.97,83900.0,13.0,13.03,12.97,12.97,83900.0
2008-09-23 12:10:00,12.97,13.02,12.92,13.01,155000.0,12.97,13.02,12.92,13.01,155000.0
2008-09-23 12:20:00,13.01,13.07,12.99,13.05,88900.0,13.01,13.07,12.99,13.05,88900.0
2008-09-23 12:30:00,13.04,13.05,12.95,12.95,94400.0,13.04,13.05,12.95,12.95,94400.0
2008-09-23 12:40:00,12.95,13.03,12.95,13.0,188600.0,12.95,13.03,12.95,13.0,188600.0
2008-09-23 12:50:00,13.0,13.01,12.95,12.97,61900.0,13.0,13.01,12.95,12.97,61900.0
2008-09-23 13:00:00,12.96,13.0,12.9,12.91,172100.0,12.96,13.0,12.9,12.91,172100.0
2008-09-23 13:10:00,12.91,12.97,12.83,12.88,207100.0,12.91,12.97,12.83,12.88,207100.0
2008-09-23 13:20:00,12.87,12.97,12.86,12.94,229800.0,12.87,12.97,12.86,12.94,229800.0
2008-09-23 13:30:00,12.93,12.97,12.91,12.96,134900.0,12.93,12.97,12.91,12.96,134900.0
2008-09-23 13:40:00,12.97,12.98,12.93,12.94,78200.0,12.97,12.98,12.93,12.94,78200.0
2008-09-23 13:50:00,12.92,12.99,12.9,12.98,130400.0,12.92,12.99,12.9,12.98,130400.0
2008-09-23 14:00:00,12.98,13.11,12.98,13.09,235300.0,12.98,13.11,12.98,13.09,235300.0
2008-09-23 14:10:00,13.1,13.11,13.06,13.09,109600.0,13.1,13.11,13.06,13.09,109600.0
2008-09-23 14:20:00,13.09,13.11,13.08,13.11,101800.0,13.09,13.11,13.08,13.11,101800.0
2008-09-23 14:30:00,13.11,13.14,13.11,13.14,270100.0,13.11,13.14,13.11,13.14,270100.0
2008-09-23 14:40:00,13.14,13.17,13.14,13.16,177700.0,13.14,13.17,13.14,13.16,177700.0
2008-09-23 14:50:00,13.16,13.17,13.1,13.13,224900.0,13.16,13.17,13.1,13.13,224900.0
2008-09-23 15:00:00,13.12,13.15,13.11,13.15,97700.0,13.12,13.15,13.11,13.15,97700.0
2008-09-23 15:10:00,13.15,13.19,13.14,13.18,91900.0,13.15,13.19,13.14,13.18,91900.0
2008-09-23 15:20:00,13.18,13.22,13.17,13.18,88900.0,13.18,13.22,13.17,13.18,88900.0
2008-09-23 15:30:00,13.2,13.22,13.18,13.21,102800.0,13.2,13.22,13.18,13.21,102800.0
2008-09-23 15:40:00,13.2,13.21,13.15,13.17,114400.0,13.2,13.21,13.15,13.17,114400.0
2008-09-23 15:50:00,13.17,13.2,13.13,13.14,235400.0,13.17,13.2,13.13,13.14,235400.0
2008-09-23 16:00:00,13.14,13.18,13.14,13.18,3600.0,13.14,13.18,13.14,13.18,3600.0
2008-09-23 16:10:00,13.17,13.17,13.16,13.16,700.0,13.17,13.17,13.16,13.16,700.0
2008-09-24 09:30:00,13.42,13.5,13.28,13.3,436400.0,13.42,13.5,13.28,13.3,436400.0
2008-09-24 09:40:00,13.31,13.33,13.24,13.3,171900.0,13.31,13.33,13.24,13.3,171900.0
2008-09-24 09:50:00,13.29,13.38,13.28,13.36,150400.0,13.29,13.38,13.28,13.36,150400.0
2008-09-24 10:00:00,13.35,13.4,13.33,13.35,193200.0,13.35,13.4,13.33,13.35,193200.0
2008-09-24 10:10:00,13.34,13.34,13.24,13.28,158200.0,13.34,13.34,13.24,13.28,158200.0
2008-09-24 10:20:00,13.28,13.36,13.28,13.32,140700.0,13.28,13.36,13.28,13.32,140700.0
2008-09-24 10:30:00,13.33,13.39,13.25,13.25,195600.0,13.33,13.39,13.25,13.25,195600.0
2008-09-24 10:40:00,13.26,13.28,13.19,13.21,244600.0,13.26,13.28,13.19,13.21,244600.0
2008-09-24 10:50:00,13.21,13.26,13.19,13.19,119400.0,13.21,13.26,13.19,13.19,119400.0
2008-09-24 11:00:00,13.18,13.23,13.11,13.19,218000.0,13.18,13.23,13.11,13.19,218000.0
2008-09-24 11:10:00,13.18,13.25,13.15,13.17,133800.0,13.18,13.25,13.15,13.17,133800.0
2008-09-24 11:20:00,13.16,13.21,13.16,13.21,61000.0,13.16,13.21,13.16,13.21,61000.0
2008-09-24 11:30:00,13.21,13.21,13.1,13.19,143300.0,13.21,13.21,13.1,13.19,143300.0
2008-09-24 11:40:00,13.19,13.2,13.13,13.18,124500.0,13.19,13.2,13.13,13.18,124500.0
2008-09-24 11:50:00,13.17,13.18,13.12,13.17,42500.0,13.17,13.18,13.12,13.17,42500.0
2008-09-24 12:00:00,13.17,13.18,13.08,13.1,110500.0,13.17,13.18,13.08,13.1,110500.0
2008-09-24 12:10:00,13.1,13.1,13.01,13.1,142300.0,13.1,13.1,13.01,13.1,142300.0
2008-09-24 12:20:00,13.1,13.1,13.04,13.08,117200.0,13.1,13.1,13.04,13.08,117200.0
2008-09-24 12:30:00,13.08,13.2,13.08,13.19,39100.0,13.08,13.2,13.08,13.19,39100.0
2008-09-24 12:40:00,13.18,13.28,13.17,13.25,65400.0,13.18,13.28,13.17,13.25,65400.0
2008-09-24 12:50:00,13.26,13.26,13.22,13.22,41700.0,13.26,13.26,13.22,13.22,41700.0
2008-09-24 13:00:00,13.24,13.24,13.2,13.24,42600.0,13.24,13.24,13.2,13.24,42600.0
2008-09-24 13:10:00,13.25,13.29,13.23,13.25,94500.0,13.25,13.29,13.23,13.25,94500.0
2008-09-24 13:20:00,13.25,13.25,13.17,13.24,71400.0,13.25,13.25,13.17,13.24,71400.0
2008-09-24 13:30:00,13.24,13.27,13.23,13.25,63200.0,13.24,13.27,13.23,13.25,63200.0
2008-09-24 13:40:00,13.25,13.25,13.21,13.24,30300.0,13.25,13.25,13.21,13.24,30300.0
2008-09-24 13:50:00,13.24,13.25,13.18,13.23,56700.0,13.24,13.25,13.18,13.23,56700.0
2008-09-24 14:00:00,13.24,13.24,13.19,13.19,49000.0,13.24,13.24,13.19,13.19,49000.0
2008-09-24 14:10:00,13.18,13.19,13.14,13.15,89600.0,13.18,13.19,13.14,13.15,89600.0
2008-09-24 14:20:00,13.14,13.17,13.14,13.17,59500.0,13.14,13.17,13.14,13.17,59500.0
2008-09-24 14:30:00,13.16,13.17,13.12,13.14,169400.0,13.16,13.17,13.12,13.14,169400.0
2008-09-24 14:40:00,13.15,13.16,13.13,13.15,58300.0,13.15,13.16,13.13,13.15,58300.0
2008-09-24 14:50:00,13.16,13.18,13.13,13.14,156100.0,13.16,13.18,13.13,13.14,156100.0
2008-09-24 15:00:00,13.14,13.25,13.14,13.16,89200.0,13.14,13.25,13.14,13.16,89200.0
2008-09-24 15:10:00,13.16,13.17,13.11,13.11,138700.0,13.16,13.17,13.11,13.11,138700.0
2008-09-24 15:20:00,13.11,13.15,13.1,13.13,94900.0,13.11,13.15,13.1,13.13,94900.0
2008-09-24 15:30:00,13.12,13.13,13.12,13.13,77600.0,13.12,13.13,13.12,13.13,77600.0
2008-09-24 15:40:00,13.14,13.15,13.11,13.11,175200.0,13.14,13.15,13.11,13.11,175200.0
2008-09-24 15:50:00,13.11,13.12,13.04,13.05,244400.0,13.11,13.12,13.04,13.05,244400.0
2008-09-24 16:00:00,13.08,13.09,13.07,13.07,5000.0,13.08,13.09,13.07,13.07,5000.0
2008-09-24 16:10:00,13.07,13.07,13.06,13.06,500.0,13.07,13.07,13.06,13.06,500.0
2008-09-25 09:30:00,13.32,13.36,13.26,13.27,492100.0,13.32,13.36,13.26,13.27,492100.0
2008-09-25 09:40:00,13.26,13.4,13.26,13.33,319700.0,13.26,13.4,13.26,13.33,319700.0
2008-09-25 09:50:00,13.34,13.43,13.33,13.39,323100.0,13.34,13.43,13.33,13.39,323100.0
2008-09-25 10:00:00,13.39,13.62,13.39,13.55,588000.0,13.39,13.62,13.39,13.55,588000.0
2008-09-25 10:10:00,13.54,13.55,13.26,13.31,486000.0,13.54,13.55,13.26,13.31,486000.0
2008-09-25 10:20:00,13.31,13.35,13.09,13.19,613200.0,13.31,13.35,13.09,13.19,613200.0
2008-09-25 10:30:00,13.18,13.2,13.05,13.15,487400.0,13.18,13.2,13.05,13.15,487400.0
2008-09-25 10:40:00,13.15,13.27,13.15,13.2,217000.0,13.15,13.27,13.15,13.2,217000.0
2008-09-25 10:50:00,13.21,13.23,13.17,13.21,69400.0,13.21,13.23,13.17,13.21,69400.0
2008-09-25 11:00:00,13.2,13.21,12.96,13.03,303600.0,13.2,13.21,12.96,13.03,303600.0
2008-09-25 11:10:00,13.04,13.1,13.02,13.03,441500.0,13.04,13.1,13.02,13.03,441500.0
2008-09-25 11:20:00,13.03,13.05,12.92,13.01,570600.0,13.03,13.05,12.92,13.01,570600.0
2008-09-25 11:30:00,13.01,13.03,12.98,13.0,362600.0,13.01,13.03,12.98,13.0,362600.0
2008-09-25 11:40:00,13.0,13.0,12.89,12.92,245600.0,13.0,13.0,12.89,12.92,245600.0
2008-09-25 11:50:00,12.92,13.0,12.91,12.98,240600.0,12.92,13.0,12.91,12.98,240600.0
2008-09-25 12:00:00,12.98,13.03,12.98,13.02,192900.0,12.98,13.03,12.98,13.02,192900.0
2008-09-25 12:10:00,13.02,13.06,13.0,13.05,560200.0,13.02,13.06,13.0,13.05,560200.0
2008-09-25 12:20:00,13.06,13.07,13.0,13.02,285000.0,13.06,13.07,13.0,13.02,285000.0
2008-09-25 12:30:00,13.02,13.1,13.01,13.09,573000.0,13.02,13.1,13.01,13.09,573000.0
2008-09-25 12:40:00,13.09,13.09,13.03,13.06,94100.0,13.09,13.09,13.03,13.06,94100.0
2008-09-25 12:50:00,13.07,13.07,12.93,12.95,101400.0,13.07,13.07,12.93,12.95,101400.0
2008-09-25 13:00:00,12.92,13.05,12.87,13.03,229600.0,12.92,13.05,12.87,13.03,229600.0
2008-09-25 13:10:00,13.02,13.03,12.98,12.99,114800.0,13.02,13.03,12.98,12.99,114800.0
2008-09-25 13:20:00,12.99,13.06,12.99,13.03,221800.0,12.99,13.06,12.99,13.03,221800.0
2008-09-25 13:30:00,13.04,13.06,13.02,13.05,227200.0,13.04,13.06,13.02,13.05,227200.0
2008-09-25 13:40:00,13.05,13.06,13.03,13.04,155500.0,13.05,13.06,13.03,13.04,155500.0
2008-09-25 13:50:00,13.03,13.05,13.03,13.05,90900.0,13.03,13.05,13.03,13.05,90900.0
2008-09-25 14:00:00,13.04,13.05,13.02,13.02,42700.0,13.04,13.05,13.02,13.02,42700.0
2008-09-25 14:10:00,13.01,13.08,13.01,13.08,65700.0,13.01,13.08,13.01,13.08,65700.0
2008-09-25 14:20:00,13.08,13.1,13.07,13.1,74300.0,13.08,13.1,13.07,13.1,74300.0
2008-09-25 14:30:00,13.1,13.1,13.02,13.06,74800.0,13.1,13.1,13.02,13.06,74800.0
2008-09-25 14:40:00,13.05,13.06,12.99,13.0,181600.0,13.05,13.06,12.99,13.0,181600.0
2008-09-25 14:50:00,13.0,13.04,12.99,13.02,205800.0,13.0,13.04,12.99,13.02,205800.0
2008-09-25 15:00:00,13.02,13.04,13.01,13.03,37900.0,13.02,13.04,13.01,13.03,37900.0
2008-09-25 15:10:00,13.02,13.04,13.01,13.02,65500.0,13.02,13.04,13.01,13.02,65500.0
2008-09-25 15:20:00,13.03,13.04,13.01,13.03,37000.0,13.03,13.04,13.01,13.03,37000.0
2008-09-25 15:30:00,13.03,13.05,13.02,13.03,64100.0,13.03,13.05,13.02,13.03,64100.0
2008-09-25 15:40:00,13.03,13.07,13.02,13.05,170600.0,13.03,13.07,13.02,13.05,170600.0
2008-09-25 15:50:00,13.04,13.06,13.02,13.03,141600.0,13.04,13.06,13.02,13.03,141600.0
2008-09-25 16:00:00,13.02,13.02,13.02,13.02,200.0,13.02,13.02,13.02,13.02,200.0
2008-09-25 16:10:00,13.02,13.02,13.02,13.02,0.0,13.02,13.02,13.02,13.02,0.0
2008-09-26 09:30:00,13.14,13.23,13.09,13.15,491600.0,13.14,13.23,13.09,13.15,491600.0
2008-09-26 09:40:00,13.15,13.39,13.07,13.37,458900.0,13.15,13.39,13.07,13.37,458900.0
2008-09-26 09:50:00,13.37,13.54,13.2,13.29,677700.0,13.37,13.54,13.2,13.29,677700.0
2008-09-26 10:00:00,13.28,13.34,13.24,13.33,214900.0,13.28,13.34,13.24,13.33,214900.0
2008-09-26 10:10:00,13.32,13.37,13.27,13.36,178100.0,13.32,13.37,13.27,13.36,178100.0
2008-09-26 10:20:00,13.37,13.38,13.2,13.25,261600.0,13.37,13.38,13.2,13.25,261600.0
2008-09-26 10:30:00,13.26,13.3,13.2,13.27,103600.0,13.26,13.3,13.2,13.27,103600.0
2008-09-26 10:40:00,13.26,13.27,13.18,13.24,207900.0,13.26,13.27,13.18,13.24,207900.0
2008-09-26 10:50:00,13.23,13.26,13.18,13.26,179000.0,13.23,13.26,13.18,13.26,179000.0
2008-09-26 11:00:00,13.25,13.27,13.24,13.26,71300.0,13.25,13.27,13.24,13.26,71300.0
2008-09-26 11:10:00,13.25,13.25,13.21,13.22,148200.0,13.25,13.25,13.21,13.22,148200.0
2008-09-26 11:20:00,13.21,13.3,13.21,13.3,98700.0,13.21,13.3,13.21,13.3,98700.0
2008-09-26 11:30:00,13.3,13.3,13.21,13.21,131400.0,13.3,13.3,13.21,13.21,131400.0
2008-09-26 11:40:00,13.21,13.25,13.18,13.18,258100.0,13.21,13.25,13.18,13.18,258100.0
2008-09-26 11:50:00,13.17,13.26,13.15,13.25,301400.0,13.17,13.26,13.15,13.25,301400.0
2008-09-26 12:00:00,13.26,13.28,13.21,13.27,110900.0,13.26,13.28,13.21,13.27,110900.0
2008-09-26 12:10:00,13.27,13.32,13.25,13.29,126400.0,13.27,13.32,13.25,13.29,126400.0
2008-09-26 12:20:00,13.29,13.31,13.27,13.29,67600.0,13.29,13.31,13.27,13.29,67600.0
2008-09-26 12:30:00,13.28,13.32,13.27,13.3,70800.0,13.28,13.32,13.27,13.3,70800.0
2008-09-26 12:40:00,13.29,13.33,13.28,13.32,140700.0,13.29,13.33,13.28,13.32,140700.0
2008-09-26 12:50:00,13.32,13.33,13.3,13.3,92500.0,13.32,13.33,13.3,13.3,92500.0
2008-09-26 13:00:00,13.29,13.33,13.28,13.29,142100.0,13.29,13.33,13.28,13.29,142100.0
2008-09-26 13:10:00,13.29,13.29,13.26,13.27,57000.0,13.29,13.29,13.26,13.27,57000.0
2008-09-26 13:20:00,13.27,13.32,13.25,13.27,123500.0,13.27,13.32,13.25,13.27,123500.0
2008-09-26 13:30:00,13.27,13.28,13.22,13.24,49900.0,13.27,13.28,13.22,13.24,49900.0
2008-09-26 13:40:00,13.24,13.27,13.23,13.25,49600.0,13.24,13.27,13.23,13.25,49600.0
2008-09-26 13:50:00,13.24,13.28,13.24,13.27,52100.0,13.24,13.28,13.24,13.27,52100.0
2008-09-26 14:00:00,13.27,13.28,13.27,13.27,20300.0,13.27,13.28,13.27,13.27,20300.0
2008-09-26 14:10:00,13.27,13.28,13.25,13.26,30600.0,13.27,13.28,13.25,13.26,30600.0
2008-09-26 14:20:00,13.27,13.28,13.25,13.26,59300.0,13.27,13.28,13.25,13.26,59300.0
2008-09-26 14:30:00,13.26,13.26,13.25,13.26,50300.0,13.26,13.26,13.25,13.26,50300.0
2008-09-26 14:40:00,13.25,13.27,13.25,13.26,69400.0,13.25,13.27,13.25,13.26,69400.0
2008-09-26 14:50:00,13.26,13.27,13.25,13.26,54000.0,13.26,13.27,13.25,13.26,54000.0
2008-09-26 15:00:00,13.26,13.27,13.25,13.25,118700.0,13.26,13.27,13.25,13.25,118700.0
2008-09-26 15:10:00,13.25,13.28,13.25,13.26,50100.0,13.25,13.28,13.25,13.26,50100.0
2008-09-26 15:20:00,13.26,13.28,13.25,13.28,118000.0,13.26,13.28,13.25,13.28,118000.0
2008-09-26 15:30:00,13.28,13.28,13.25,13.25,99100.0,13.28,13.28,13.25,13.25,99100.0
2008-09-26 15:40:00,13.26,13.26,13.2,13.23,273700.0,13.26,13.26,13.2,13.23,273700.0
2008-09-26 15:50:00,13.24,13.25,13.15,13.18,215000.0,13.24,13.25,13.15,13.18,215000.0
2008-09-26 16:00:00,13.15,13.2,13.14,13.2,9200.0,13.15,13.2,13.14,13.2,9200.0
2008-09-26 16:10:00,13.2,13.2,13.2,13.2,0.0,13.2,13.2,13.2,13.2,0.0
2008-09-29 09:30:00,12.75,12.76,12.65,12.74,732700.0,12.75,12.76,12.65,12.74,732700.0
2008-09-29 09:40:00,12.74,12.81,12.73,12.79,362500.0,12.74,12.81,12.73,12.79,362500.0
2008-09-29 09:50:00,12.79,13.06,12.78,13.0,799300.0,12.79,13.06,12.78,13.0,799300.0
2008-09-29 10:00:00,13.0,13.25,12.97,13.13,900500.0,13.0,13.25,12.97,13.13,900500.0
2008-09-29 10:10:00,13.11,13.15,12.94,13.05,357300.0,13.11,13.15,12.94,13.05,357300.0
2008-09-29 10:20:00,13.05,13.06,12.89,12.93,186100.0,13.05,13.06,12.89,12.93,186100.0
2008-09-29 10:30:00,12.93,13.0,12.91,12.98,114200.0,12.93,13.0,12.91,12.98,114200.0
2008-09-29 10:40:00,12.98,13.05,12.97,13.01,121400.0,12.98,13.05,12.97,13.01,121400.0
2008-09-29 10:50:00,13.01,13.08,12.97,13.04,128000.0,13.01,13.08,12.97,13.04,128000.0
2008-09-29 11:00:00,12.97,13.05,12.96,12.98,119300.0,12.97,13.05,12.96,12.98,119300.0
2008-09-29 11:10:00,12.97,13.06,12.96,13.06,132800.0,12.97,13.06,12.96,13.06,132800.0
2008-09-29 11:20:00,13.06,13.08,12.96,12.97,205500.0,13.06,13.08,12.96,12.97,205500.0
2008-09-29 11:30:00,12.97,13.08,12.97,13.05,99100.0,12.97,13.08,12.97,13.05,99100.0
2008-09-29 11:40:00,13.05,13.05,12.88,12.92,178900.0,13.05,13.05,12.88,12.92,178900.0
2008-09-29 11:50:00,12.93,12.97,12.85,12.89,147800.0,12.93,12.97,12.85,12.89,147800.0
2008-09-29 12:00:00,12.89,12.9,12.81,12.81,124800.0,12.89,12.9,12.81,12.81,124800.0
2008-09-29 12:10:00,12.81,12.88,12.74,12.88,205500.0,12.81,12.88,12.74,12.88,205500.0
2008-09-29 12:20:00,12.87,12.95,12.86,12.92,156400.0,12.87,12.95,12.86,12.92,156400.0
2008-09-29 12:30:00,12.92,12.92,12.81,12.87,117300.0,12.92,12.92,12.81,12.87,117300.0
2008-09-29 12:40:00,12.88,12.94,12.84,12.85,141500.0,12.88,12.94,12.84,12.85,141500.0
2008-09-29 12:50:00,12.85,12.88,12.82,12.85,78700.0,12.85,12.88,12.82,12.85,78700.0
2008-09-29 13:00:00,12.85,12.89,12.84,12.87,147200.0,12.85,12.89,12.84,12.87,147200.0
2008-09-29 13:10:00,12.86,12.89,12.82,12.87,62200.0,12.86,12.89,12.82,12.87,62200.0
2008-09-29 13:20:00,12.88,12.9,12.74,12.78,136800.0,12.88,12.9,12.74,12.78,136800.0
2008-09-29 13:30:00,12.79,12.8,12.73,12.78,162400.0,12.79,12.8,12.73,12.78,162400.0
2008-09-29 13:40:00,12.78,13.08,12.78,12.93,1238800.0,12.78,13.08,12.78,12.93,1238800.0
2008-09-29 13:50:00,12.93,12.95,12.78,12.82,306700.0,12.93,12.95,12.78,12.82,306700.0
2008-09-29 14:00:00,12.82,13.1,12.81,12.88,292300.0,12.82,13.1,12.81,12.88,292300.0
2008-09-29 14:10:00,12.85,12.95,12.83,12.93,245500.0,12.85,12.95,12.83,12.93,245500.0
2008-09-29 14:20:00,12.92,12.92,12.81,12.86,241000.0,12.92,12.92,12.81,12.86,241000.0
2008-09-29 14:30:00,12.87,12.91,12.86,12.86,98900.0,12.87,12.91,12.86,12.86,98900.0
2008-09-29 14:40:00,12.88,12.92,12.86,12.92,99900.0,12.88,12.92,12.86,12.92,99900.0
2008-09-29 14:50:00,12.91,12.97,12.9,12.96,145600.0,12.91,12.97,12.9,12.96,145600.0
2008-09-29 15:00:00,12.94,13.0,12.93,12.99,148000.0,12.94,13.0,12.93,12.99,148000.0
2008-09-29 15:10:00,13.0,13.09,12.98,13.06,247400.0,13.0,13.09,12.98,13.06,247400.0
2008-09-29 15:20:00,13.07,13.37,12.99,13.1,199900.0,13.07,13.37,12.99,13.1,199900.0
2008-09-29 15:30:00,13.1,13.15,13.07,13.07,232500.0,13.1,13.15,13.07,13.07,232500.0
2008-09-29 15:40:00,13.07,13.12,12.93,13.03,386300.0,13.07,13.12,12.93,13.03,386300.0
2008-09-29 15:50:00,13.02,13.05,12.91,12.95,320400.0,13.02,13.05,12.91,12.95,320400.0
2008-09-29 16:00:00,12.95,12.95,12.94,12.94,18000.0,12.95,12.95,12.94,12.94,18000.0
2008-09-29 16:10:00,12.94,12.94,12.94,12.94,0.0,12.94,12.94,12.94,12.94,0.0
2008-09-30 09:30:00,12.43,12.43,12.31,12.36,770800.0,12.43,12.43,12.31,12.36,770800.0
2008-09-30 09:40:00,12.37,12.39,12.28,12.34,374300.0,12.37,12.39,12.28,12.34,374300.0
2008-09-30 09:50:00,12.34,12.44,12.3,12.42,146900.0,12.34,12.44,12.3,12.42,146900.0
2008-09-30 10:00:00,12.41,12.44,12.38,12.4,134900.0,12.41,12.44,12.38,12.4,134900.0
2008-09-30 10:10:00,12.39,12.39,12.34,12.35,146500.0,12.39,12.39,12.34,12.35,146500.0
2008-09-30 10:20:00,12.35,12.38,12.31,12.37,148000.0,12.35,12.38,12.31,12.37,148000.0
2008-09-30 10:30:00,12.37,12.39,12.29,12.33,121900.0,12.37,12.39,12.29,12.33,121900.0
2008-09-30 10:40:00,12.33,12.33,12.29,12.3,57100.0,12.33,12.33,12.29,12.3,57100.0
2008-09-30 10:50:00,12.3,12.31,12.11,12.11,583300.0,12.3,12.31,12.11,12.11,583300.0
2008-09-30 11:00:00,12.11,12.22,12.08,12.21,366800.0,12.11,12.22,12.08,12.21,366800.0
2008-09-30 11:10:00,12.21,12.23,12.16,12.2,208100.0,12.21,12.23,12.16,12.2,208100.0
2008-09-30 11:20:00,12.2,12.29,12.19,12.27,132900.0,12.2,12.29,12.19,12.27,132900.0
2008-09-30 11:30:00,12.26,12.27,12.2,12.22,142900.0,12.26,12.27,12.2,12.22,142900.0
2008-09-30 11:40:00,12.21,12.22,12.15,12.18,214200.0,12.21,12.22,12.15,12.18,214200.0
2008-09-30 11:50:00,12.18,12.22,12.14,12.21,117300.0,12.18,12.22,12.14,12.21,117300.0
2008-09-30 12:00:00,12.21,12.24,12.2,12.24,227600.0,12.21,12.24,12.2,12.24,227600.0
2008-09-30 12:10:00,12.24,12.24,12.22,12.23,115100.0,12.24,12.24,12.22,12.23,115100.0
2008-09-30 12:20:00,12.23,12.26,12.21,12.22,135000.0,12.23,12.26,12.21,12.22,135000.0
2008-09-30 12:30:00,12.22,12.23,12.2,12.22,79600.0,12.22,12.23,12.2,12.22,79600.0
2008-09-30 12:40:00,12.21,12.21,12.1,12.12,193200.0,12.21,12.21,12.1,12.12,193200.0
2008-09-30 12:50:00,12.11,12.15,12.09,12.1,98400.0,12.11,12.15,12.09,12.1,98400.0
2008-09-30 13:00:00,12.1,12.17,12.1,12.17,139200.0,12.1,12.17,12.1,12.17,139200.0
2008-09-30 13:10:00,12.16,12.2,12.11,12.12,105700.0,12.16,12.2,12.11,12.12,105700.0
2008-09-30 13:20:00,12.11,12.16,12.05,12.09,310100.0,12.11,12.16,12.05,12.09,310100.0
2008-09-30 13:30:00,12.1,12.1,12.02,12.05,262800.0,12.1,12.1,12.02,12.05,262800.0
2008-09-30 13:40:00,12.04,12.05,11.73,11.96,982600.0,12.04,12.05,11.73,11.96,982600.0
2008-09-30 13:50:00,11.96,11.97,11.92,11.93,171000.0,11.96,11.97,11.92,11.93,171000.0
2008-09-30 14:00:00,11.92,11.93,11.6,11.76,821000.0,11.92,11.93,11.6,11.76,821000.0
2008-09-30 14:10:00,11.76,11.77,11.64,11.75,547100.0,11.76,11.77,11.64,11.75,547100.0
2008-09-30 14:20:00,11.75,11.79,11.74,11.76,173800.0,11.75,11.79,11.74,11.76,173800.0
2008-09-30 14:30:00,11.77,11.82,11.76,11.81,157400.0,11.77,11.82,11.76,11.81,157400.0
2008-09-30 14:40:00,11.81,11.88,11.8,11.84,231600.0,11.81,11.88,11.8,11.84,231600.0
2008-09-30 14:50:00,11.84,11.89,11.83,11.89,151700.0,11.84,11.89,11.83,11.89,151700.0
2008-09-30 15:00:00,11.89,11.89,11.81,11.83,156800.0,11.89,11.89,11.81,11.83,156800.0
2008-09-30 15:10:00,11.84,11.85,11.8,11.81,246900.0,11.84,11.85,11.8,11.81,246900.0
2008-09-30 15:20:00,11.81,11.82,11.78,11.8,170400.0,11.81,11.82,11.78,11.8,170400.0
2008-09-30 15:30:00,11.79,11.81,11.79,11.8,135000.0,11.79,11.81,11.79,11.8,135000.0
2008-09-30 15:40:00,11.81,11.84,11.8,11.83,225000.0,11.81,11.84,11.8,11.83,225000.0
2008-09-30 15:50:00,11.83,11.85,11.79,11.79,336500.0,11.83,11.85,11.79,11.79,336500.0
2008-09-30 16:00:00,11.83,11.91,11.83,11.85,11900.0,11.83,11.91,11.83,11.85,11900.0
2008-09-30 16:10:00,11.89,11.89,11.89,11.89,1200.0,11.89,11.89,11.89,11.89,1200.0
2008-10-01 09:30:00,12.16,12.34,12.15,12.25,384800.0,12.16,12.34,12.15,12.25,384800.0
2008-10-01 09:40:00,12.26,12.32,12.23,12.3,240100.0,12.26,12.32,12.23,12.3,240100.0
2008-10-01 09:50:00,12.31,12.46,12.27,12.44,359300.0,12.31,12.46,12.27,12.44,359300.0
2008-10-01 10:00:00,12.45,12.49,12.32,12.36,360300.0,12.45,12.49,12.32,12.36,360300.0
2008-10-01 10:10:00,12.33,12.41,12.33,12.4,263100.0,12.33,12.41,12.33,12.4,263100.0
2008-10-01 10:20:00,12.4,12.4,12.35,12.4,92300.0,12.4,12.4,12.35,12.4,92300.0
2008-10-01 10:30:00,12.4,12.42,12.37,12.37,135600.0,12.4,12.42,12.37,12.37,135600.0
2008-10-01 10:40:00,12.37,12.39,12.33,12.35,58100.0,12.37,12.39,12.33,12.35,58100.0
2008-10-01 10:50:00,12.36,12.37,12.32,12.37,55300.0,12.36,12.37,12.32,12.37,55300.0
2008-10-01 11:00:00,12.38,12.4,12.3,12.4,115300.0,12.38,12.4,12.3,12.4,115300.0
2008-10-01 11:10:00,12.39,12.39,12.32,12.38,50700.0,12.39,12.39,12.32,12.38,50700.0
2008-10-01 11:20:00,12.38,12.4,12.35,12.36,126300.0,12.38,12.4,12.35,12.36,126300.0
2008-10-01 11:30:00,12.37,12.38,12.34,12.36,50200.0,12.37,12.38,12.34,12.36,50200.0
2008-10-01 11:40:00,12.37,12.4,12.36,12.39,84100.0,12.37,12.4,12.36,12.39,84100.0
2008-10-01 11:50:00,12.39,12.63,12.38,12.63,179900.0,12.39,12.63,12.38,12.63,179900.0
2008-10-01 12:00:00,12.63,12.78,12.63,12.75,264800.0,12.63,12.78,12.63,12.75,264800.0
2008-10-01 12:10:00,12.76,12.83,12.71,12.79,110300.0,12.76,12.83,12.71,12.79,110300.0
2008-10-01 12:20:00,12.8,12.8,12.74,12.77,72700.0,12.8,12.8,12.74,12.77,72700.0
2008-10-01 12:30:00,12.77,12.77,12.63,12.67,189600.0,12.77,12.77,12.63,12.67,189600.0
2008-10-01 12:40:00,12.68,12.79,12.68,12.7,211400.0,12.68,12.79,12.68,12.7,211400.0
2008-10-01 12:50:00,12.71,12.72,12.63,12.63,167200.0,12.71,12.72,12.63,12.63,167200.0
2008-10-01 13:00:00,12.63,12.67,12.59,12.65,96100.0,12.63,12.67,12.59,12.65,96100.0
2008-10-01 13:10:00,12.66,12.67,12.63,12.64,51200.0,12.66,12.67,12.63,12.64,51200.0
2008-10-01 13:20:00,12.64,12.64,12.5,12.51,123600.0,12.64,12.64,12.5,12.51,123600.0
2008-10-01 13:30:00,12.52,12.6,12.51,12.54,164000.0,12.52,12.6,12.51,12.54,164000.0
2008-10-01 13:40:00,12.54,12.58,12.51,12.54,91200.0,12.54,12.58,12.51,12.54,91200.0
2008-10-01 13:50:00,12.53,12.56,12.53,12.55,32200.0,12.53,12.56,12.53,12.55,32200.0
2008-10-01 14:00:00,12.54,12.59,12.54,12.56,82000.0,12.54,12.59,12.54,12.56,82000.0
2008-10-01 14:10:00,12.56,12.57,12.54,12.55,27500.0,12.56,12.57,12.54,12.55,27500.0
2008-10-01 14:20:00,12.55,12.59,12.38,12.44,224000.0,12.55,12.59,12.38,12.44,224000.0
2008-10-01 14:30:00,12.44,12.47,12.4,12.4,61800.0,12.44,12.47,12.4,12.4,61800.0
2008-10-01 14:40:00,12.4,12.4,12.26,12.27,221800.0,12.4,12.4,12.26,12.27,221800.0
2008-10-01 14:50:00,12.26,12.35,12.26,12.33,90800.0,12.26,12.35,12.26,12.33,90800.0
2008-10-01 15:00:00,12.33,12.38,12.27,12.35,104100.0,12.33,12.38,12.27,12.35,104100.0
2008-10-01 15:10:00,12.35,12.41,12.35,12.41,44300.0,12.35,12.41,12.35,12.41,44300.0
2008-10-01 15:20:00,12.43,12.45,12.35,12.38,125800.0,12.43,12.45,12.35,12.38,125800.0
2008-10-01 15:30:00,12.37,12.38,12.34,12.36,167800.0,12.37,12.38,12.34,12.36,167800.0
2008-10-01 15:40:00,12.36,12.41,12.35,12.4,113700.0,12.36,12.41,12.35,12.4,113700.0
2008-10-01 15:50:00,12.39,12.42,12.35,12.38,104800.0,12.39,12.42,12.35,12.38,104800.0
2008-10-01 16:00:00,12.33,12.37,12.33,12.37,4900.0,12.33,12.37,12.33,12.37,4900.0
2008-10-01 16:10:00,12.37,12.37,12.37,12.37,0.0,12.37,12.37,12.37,12.37,0.0
2008-10-02 09:30:00,11.76,11.82,11.65,11.68,549000.0,11.76,11.82,11.65,11.68,549000.0
2008-10-02 09:40:00,11.68,11.7,11.65,11.67,205100.0,11.68,11.7,11.65,11.67,205100.0
2008-10-02 09:50:00,11.66,11.66,11.55,11.57,496600.0,11.66,11.66,11.55,11.57,496600.0
2008-10-02 10:00:00,11.58,11.63,11.54,11.6,348700.0,11.58,11.63,11.54,11.6,348700.0
2008-10-02 10:10:00,11.6,11.68,11.6,11.65,244500.0,11.6,11.68,11.6,11.65,244500.0
2008-10-02 10:20:00,11.65,11.65,11.57,11.57,184200.0,11.65,11.65,11.57,11.57,184200.0
2008-10-02 10:30:00,11.58,11.63,11.11,11.33,1124600.0,11.58,11.63,11.11,11.33,1124600.0
2008-10-02 10:40:00,11.33,11.34,10.89,10.98,1171800.0,11.33,11.34,10.89,10.98,1171800.0
2008-10-02 10:50:00,10.97,11.04,10.88,10.97,518300.0,10.97,11.04,10.88,10.97,518300.0
2008-10-02 11:00:00,10.96,11.0,10.92,10.98,329900.0,10.96,11.0,10.92,10.98,329900.0
2008-10-02 11:10:00,10.97,11.12,10.96,11.11,292100.0,10.97,11.12,10.96,11.11,292100.0
2008-10-02 11:20:00,11.11,11.23,11.1,11.18,296200.0,11.11,11.23,11.1,11.18,296200.0
2008-10-02 11:30:00,11.18,11.21,11.11,11.12,178700.0,11.18,11.21,11.11,11.12,178700.0
2008-10-02 11:40:00,11.11,11.12,11.03,11.07,298300.0,11.11,11.12,11.03,11.07,298300.0
2008-10-02 11:50:00,11.06,11.17,11.04,11.16,211200.0,11.06,11.17,11.04,11.16,211200.0
2008-10-02 12:00:00,11.16,11.17,11.04,11.1,282700.0,11.16,11.17,11.04,11.1,282700.0
2008-10-02 12:10:00,11.1,11.11,11.06,11.09,165000.0,11.1,11.11,11.06,11.09,165000.0
2008-10-02 12:20:00,11.09,11.11,11.05,11.06,165900.0,11.09,11.11,11.05,11.06,165900.0
2008-10-02 12:30:00,11.06,11.13,11.04,11.09,217300.0,11.06,11.13,11.04,11.09,217300.0
2008-10-02 12:40:00,11.09,11.16,11.07,11.08,117300.0,11.09,11.16,11.07,11.08,117300.0
2008-10-02 12:50:00,11.08,11.12,11.07,11.11,109600.0,11.08,11.12,11.07,11.11,109600.0
2008-10-02 13:00:00,11.11,11.16,11.11,11.13,99400.0,11.11,11.16,11.11,11.13,99400.0
2008-10-02 13:10:00,11.14,11.17,11.13,11.16,172500.0,11.14,11.17,11.13,11.16,172500.0
2008-10-02 13:20:00,11.16,11.16,10.9,11.05,651500.0,11.16,11.16,10.9,11.05,651500.0
2008-10-02 13:30:00,11.06,11.06,10.98,11.0,94900.0,11.06,11.06,10.98,11.0,94900.0
2008-10-02 13:40:00,11.01,11.06,11.0,11.05,69400.0,11.01,11.06,11.0,11.05,69400.0
2008-10-02 13:50:00,11.05,11.06,11.03,11.04,85600.0,11.05,11.06,11.03,11.04,85600.0
2008-10-02 14:00:00,11.03,11.04,11.01,11.03,129200.0,11.03,11.04,11.01,11.03,129200.0
2008-10-02 14:10:00,11.03,11.03,11.01,11.03,75900.0,11.03,11.03,11.01,11.03,75900.0
2008-10-02 14:20:00,11.03,11.03,11.0,11.0,174300.0,11.03,11.03,11.0,11.0,174300.0
2008-10-02 14:30:00,11.01,11.01,10.97,10.98,128400.0,11.01,11.01,10.97,10.98,128400.0
2008-10-02 14:40:00,10.97,11.02,10.97,11.02,186800.0,10.97,11.02,10.97,11.02,186800.0
2008-10-02 14:50:00,11.02,11.06,11.0,11.05,181100.0,11.02,11.06,11.0,11.05,181100.0
2008-10-02 15:00:00,11.05,11.08,11.02,11.05,116800.0,11.05,11.08,11.02,11.05,116800.0
2008-10-02 15:10:00,11.04,11.06,11.01,11.01,137500.0,11.04,11.06,11.01,11.01,137500.0
2008-10-02 15:20:00,11.01,11.04,10.99,11.0,327100.0,11.01,11.04,10.99,11.0,327100.0
2008-10-02 15:30:00,10.99,11.0,10.96,10.96,190000.0,10.99,11.0,10.96,10.96,190000.0
2008-10-02 15:40:00,10.97,10.97,10.89,10.89,534200.0,10.97,10.97,10.89,10.89,534200.0
2008-10-02 15:50:00,10.9,10.92,10.7,10.76,1119700.0,10.9,10.92,10.7,10.76,1119700.0
2008-10-02 16:00:00,10.77,10.83,10.77,10.8,5400.0,10.77,10.83,10.77,10.8,5400.0
2008-10-02 16:10:00,10.81,10.82,10.8,10.82,4300.0,10.81,10.82,10.8,10.82,4300.0
2008-10-03 09:30:00,10.94,11.21,10.93,11.12,372200.0,10.94,11.21,10.93,11.12,372200.0
2008-10-03 09:40:00,11.12,11.21,11.09,11.19,243900.0,11.12,11.21,11.09,11.19,243900.0
2008-10-03 09:50:00,11.18,11.19,11.06,11.13,179200.0,11.18,11.19,11.06,11.13,179200.0
2008-10-03 10:00:00,11.14,11.18,11.08,11.12,125900.0,11.14,11.18,11.08,11.12,125900.0
2008-10-03 10:10:00,11.11,11.17,11.08,11.16,115400.0,11.11,11.17,11.08,11.16,115400.0
2008-10-03 10:20:00,11.16,11.25,11.16,11.17,183300.0,11.16,11.25,11.16,11.17,183300.0
2008-10-03 10:30:00,11.16,11.3,11.16,11.29,381200.0,11.16,11.3,11.16,11.29,381200.0
2008-10-03 10:40:00,11.29,11.32,11.25,11.31,165400.0,11.29,11.32,11.25,11.31,165400.0
2008-10-03 10:50:00,11.3,11.6,11.28,11.54,421200.0,11.3,11.6,11.28,11.54,421200.0
2008-10-03 11:00:00,11.54,11.57,11.43,11.44,164600.0,11.54,11.57,11.43,11.44,164600.0
2008-10-03 11:10:00,11.43,11.6,11.42,11.45,161100.0,11.43,11.6,11.42,11.45,161100.0
2008-10-03 11:20:00,11.46,11.48,11.42,11.45,89900.0,11.46,11.48,11.42,11.45,89900.0
2008-10-03 11:30:00,11.45,11.53,11.4,11.41,54900.0,11.45,11.53,11.4,11.41,54900.0
2008-10-03 11:40:00,11.41,11.44,11.35,11.39,157100.0,11.41,11.44,11.35,11.39,157100.0
2008-10-03 11:50:00,11.39,11.47,11.38,11.45,94200.0,11.39,11.47,11.38,11.45,94200.0
2008-10-03 12:00:00,11.44,11.5,11.44,11.49,162600.0,11.44,11.5,11.44,11.49,162600.0
2008-10-03 12:10:00,11.5,11.5,11.34,11.34,78600.0,11.5,11.5,11.34,11.34,78600.0
2008-10-03 12:20:00,11.34,11.37,11.24,11.28,157200.0,11.34,11.37,11.24,11.28,157200.0
2008-10-03 12:30:00,11.3,11.36,11.26,11.34,94900.0,11.3,11.36,11.26,11.34,94900.0
2008-10-03 12:40:00,11.34,11.35,11.28,11.28,54700.0,11.34,11.35,11.28,11.28,54700.0
2008-10-03 12:50:00,11.29,11.33,11.28,11.31,36000.0,11.29,11.33,11.28,11.31,36000.0
2008-10-03 13:00:00,11.32,11.33,11.11,11.18,237800.0,11.32,11.33,11.11,11.18,237800.0
2008-10-03 13:10:00,11.19,11.29,11.13,11.2,228200.0,11.19,11.29,11.13,11.2,228200.0
2008-10-03 13:20:00,11.19,11.24,11.1,11.14,308100.0,11.19,11.24,11.1,11.14,308100.0
2008-10-03 13:30:00,11.14,11.16,11.08,11.11,220600.0,11.14,11.16,11.08,11.11,220600.0
2008-10-03 13:40:00,11.11,11.13,11.05,11.06,129400.0,11.11,11.13,11.05,11.06,129400.0
2008-10-03 13:50:00,11.07,11.19,11.07,11.19,117000.0,11.07,11.19,11.07,11.19,117000.0
2008-10-03 14:00:00,11.18,11.2,11.06,11.12,105100.0,11.18,11.2,11.06,11.12,105100.0
2008-10-03 14:10:00,11.11,11.17,11.09,11.12,130600.0,11.11,11.17,11.09,11.12,130600.0
2008-10-03 14:20:00,11.11,11.12,11.08,11.09,50600.0,11.11,11.12,11.08,11.09,50600.0
2008-10-03 14:30:00,11.09,11.09,11.06,11.07,78300.0,11.09,11.09,11.06,11.07,78300.0
2008-10-03 14:40:00,11.07,11.07,11.03,11.06,84000.0,11.07,11.07,11.03,11.06,84000.0
2008-10-03 14:50:00,11.06,11.06,10.98,10.99,154000.0,11.06,11.06,10.98,10.99,154000.0
2008-10-03 15:00:00,10.98,11.02,10.97,10.99,84600.0,10.98,11.02,10.97,10.99,84600.0
2008-10-03 15:10:00,10.98,11.0,10.92,10.93,190400.0,10.98,11.0,10.92,10.93,190400.0
2008-10-03 15:20:00,10.92,10.99,10.9,10.98,199400.0,10.92,10.99,10.9,10.98,199400.0
2008-10-03 15:30:00,10.98,11.0,10.92,10.94,237500.0,10.98,11.0,10.92,10.94,237500.0
2008-10-03 15:40:00,10.94,11.01,10.92,10.97,242500.0,10.94,11.01,10.92,10.97,242500.0
2008-10-03 15:50:00,10.97,11.01,10.93,10.99,221500.0,10.97,11.01,10.93,10.99,221500.0
2008-10-03 16:00:00,11.01,11.02,11.0,11.0,7200.0,11.01,11.02,11.0,11.0,7200.0
2008-10-03 16:10:00,11.0,11.0,11.0,11.0,2500.0,11.0,11.0,11.0,11.0,2500.0
2008-10-06 09:30:00,11.25,11.31,11.18,11.26,591000.0,11.25,11.31,11.18,11.26,591000.0
2008-10-06 09:40:00,11.26,11.3,11.2,11.21,288800.0,11.26,11.3,11.2,11.21,288800.0
2008-10-06 09:50:00,11.21,11.27,11.13,11.15,335800.0,11.21,11.27,11.13,11.15,335800.0
2008-10-06 10:00:00,11.14,11.22,11.13,11.18,174400.0,11.14,11.22,11.13,11.18,174400.0
2008-10-06 10:10:00,11.18,11.19,11.11,11.11,234200.0,11.18,11.19,11.11,11.11,234200.0
2008-10-06 10:20:00,11.11,11.16,11.01,11.11,222100.0,11.11,11.16,11.01,11.11,222100.0
2008-10-06 10:30:00,11.12,11.14,11.05,11.05,340400.0,11.12,11.14,11.05,11.05,340400.0
2008-10-06 10:40:00,11.05,11.14,10.86,10.93,496900.0,11.05,11.14,10.86,10.93,496900.0
2008-10-06 10:50:00,10.93,11.06,10.87,11.04,377100.0,10.93,11.06,10.87,11.04,377100.0
2008-10-06 11:00:00,11.04,11.06,11.0,11.04,137000.0,11.04,11.06,11.0,11.04,137000.0
2008-10-06 11:10:00,11.03,11.1,10.97,11.04,173800.0,11.03,11.1,10.97,11.04,173800.0
2008-10-06 11:20:00,11.04,11.06,10.97,11.02,149100.0,11.04,11.06,10.97,11.02,149100.0
2008-10-06 11:30:00,11.02,11.02,10.98,11.01,106800.0,11.02,11.02,10.98,11.01,106800.0
2008-10-06 11:40:00,11.01,11.05,10.99,11.02,118000.0,11.01,11.05,10.99,11.02,118000.0
2008-10-06 11:50:00,11.01,11.08,10.97,11.07,181800.0,11.01,11.08,10.97,11.07,181800.0
2008-10-06 12:00:00,11.06,11.09,11.05,11.08,98800.0,11.06,11.09,11.05,11.08,98800.0
2008-10-06 12:10:00,11.07,11.08,11.04,11.07,137400.0,11.07,11.08,11.04,11.07,137400.0
2008-10-06 12:20:00,11.07,11.14,11.06,11.12,138700.0,11.07,11.14,11.06,11.12,138700.0
2008-10-06 12:30:00,11.12,11.19,11.12,11.13,108900.0,11.12,11.19,11.12,11.13,108900.0
2008-10-06 12:40:00,11.13,11.19,11.12,11.18,194700.0,11.13,11.19,11.12,11.18,194700.0
2008-10-06 12:50:00,11.18,11.18,11.11,11.14,66600.0,11.18,11.18,11.11,11.14,66600.0
2008-10-06 13:00:00,11.13,11.22,11.11,11.21,126900.0,11.13,11.22,11.11,11.21,126900.0
2008-10-06 13:10:00,11.21,11.23,11.15,11.16,53200.0,11.21,11.23,11.15,11.16,53200.0
2008-10-06 13:20:00,11.16,11.18,11.03,11.05,111700.0,11.16,11.18,11.03,11.05,111700.0
2008-10-06 13:30:00,11.06,11.08,11.02,11.05,87700.0,11.06,11.08,11.02,11.05,87700.0
2008-10-06 13:40:00,11.05,11.08,11.03,11.06,124200.0,11.05,11.08,11.03,11.06,124200.0
2008-10-06 13:50:00,11.06,11.06,11.03,11.04,53100.0,11.06,11.06,11.03,11.04,53100.0
2008-10-06 14:00:00,11.04,11.05,10.92,10.95,179700.0,11.04,11.05,10.92,10.95,179700.0
2008-10-06 14:10:00,10.96,10.96,10.92,10.93,165500.0,10.96,10.96,10.92,10.93,165500.0
2008-10-06 14:20:00,10.93,10.94,10.88,10.88,159500.0,10.93,10.94,10.88,10.88,159500.0
2008-10-06 14:30:00,10.89,10.91,10.88,10.91,294600.0,10.89,10.91,10.88,10.91,294600.0
2008-10-06 14:40:00,10.9,10.91,10.86,10.87,246900.0,10.9,10.91,10.86,10.87,246900.0
2008-10-06 14:50:00,10.88,10.91,10.83,10.83,232900.0,10.88,10.91,10.83,10.83,232900.0
2008-10-06 15:00:00,10.84,10.86,10.83,10.84,263900.0,10.84,10.86,10.83,10.84,263900.0
2008-10-06 15:10:00,10.85,10.87,10.82,10.83,256100.0,10.85,10.87,10.82,10.83,256100.0
2008-10-06 15:20:00,10.83,10.86,10.81,10.83,464400.0,10.83,10.86,10.81,10.83,464400.0
2008-10-06 15:30:00,10.83,10.88,10.8,10.81,450300.0,10.83,10.88,10.8,10.81,450300.0
2008-10-06 15:40:00,10.8,10.84,10.8,10.81,200500.0,10.8,10.84,10.8,10.81,200500.0
2008-10-06 15:50:00,10.81,10.83,10.76,10.79,318300.0,10.81,10.83,10.76,10.79,318300.0
2008-10-06 16:00:00,10.77,10.81,10.77,10.78,15300.0,10.77,10.81,10.77,10.78,15300.0
2008-10-06 16:10:00,10.78,10.78,10.78,10.78,0.0,10.78,10.78,10.78,10.78,0.0
2008-10-07 09:30:00,11.55,11.6,11.49,11.53,522600.0,11.55,11.6,11.49,11.53,522600.0
2008-10-07 09:40:00,11.54,11.55,11.42,11.45,181200.0,11.54,11.55,11.42,11.45,181200.0
2008-10-07 09:50:00,11.45,11.45,11.27,11.34,360700.0,11.45,11.45,11.27,11.34,360700.0
2008-10-07 10:00:00,11.33,11.36,11.28,11.29,167000.0,11.33,11.36,11.28,11.29,167000.0
2008-10-07 10:10:00,11.29,11.35,11.25,11.35,145300.0,11.29,11.35,11.25,11.35,145300.0
2008-10-07 10:20:00,11.34,11.45,11.34,11.38,89300.0,11.34,11.45,11.34,11.38,89300.0
2008-10-07 10:30:00,11.38,11.44,11.37,11.42,97900.0,11.38,11.44,11.37,11.42,97900.0
2008-10-07 10:40:00,11.41,11.43,11.36,11.37,62100.0,11.41,11.43,11.36,11.37,62100.0
2008-10-07 10:50:00,11.38,11.38,11.32,11.34,58600.0,11.38,11.38,11.32,11.34,58600.0
2008-10-07 11:00:00,11.33,11.37,11.27,11.31,131300.0,11.33,11.37,11.27,11.31,131300.0
2008-10-07 11:10:00,11.31,11.33,11.28,11.31,80100.0,11.31,11.33,11.28,11.31,80100.0
2008-10-07 11:20:00,11.3,11.31,11.26,11.26,38100.0,11.3,11.31,11.26,11.26,38100.0
2008-10-07 11:30:00,11.26,11.33,11.26,11.3,105400.0,11.26,11.33,11.26,11.3,105400.0
2008-10-07 11:40:00,11.3,11.33,11.3,11.31,152500.0,11.3,11.33,11.3,11.31,152500.0
2008-10-07 11:50:00,11.31,11.38,11.29,11.31,64900.0,11.31,11.38,11.29,11.31,64900.0
2008-10-07 12:00:00,11.32,11.33,11.29,11.3,110500.0,11.32,11.33,11.29,11.3,110500.0
2008-10-07 12:10:00,11.3,11.34,11.29,11.33,49000.0,11.3,11.34,11.29,11.33,49000.0
2008-10-07 12:20:00,11.33,11.34,11.29,11.29,90700.0,11.33,11.34,11.29,11.29,90700.0
2008-10-07 12:30:00,11.3,11.32,11.27,11.27,128400.0,11.3,11.32,11.27,11.27,128400.0
2008-10-07 12:40:00,11.27,11.28,11.09,11.13,171100.0,11.27,11.28,11.09,11.13,171100.0
2008-10-07 12:50:00,11.12,11.28,11.11,11.24,151200.0,11.12,11.28,11.11,11.24,151200.0
2008-10-07 13:00:00,11.24,11.27,11.21,11.27,56000.0,11.24,11.27,11.21,11.27,56000.0
2008-10-07 13:10:00,11.28,11.29,11.21,11.26,58400.0,11.28,11.29,11.21,11.26,58400.0
2008-10-07 13:20:00,11.27,11.27,11.15,11.2,216800.0,11.27,11.27,11.15,11.2,216800.0
2008-10-07 13:30:00,11.19,11.32,11.18,11.31,301900.0,11.19,11.32,11.18,11.31,301900.0
2008-10-07 13:40:00,11.31,11.33,11.26,11.3,101400.0,11.31,11.33,11.26,11.3,101400.0
2008-10-07 13:50:00,11.3,11.32,11.2,11.26,178000.0,11.3,11.32,11.2,11.26,178000.0
2008-10-07 14:00:00,11.27,11.32,11.25,11.31,126200.0,11.27,11.32,11.25,11.31,126200.0
2008-10-07 14:10:00,11.3,11.34,11.28,11.28,73900.0,11.3,11.34,11.28,11.28,73900.0
2008-10-07 14:20:00,11.29,11.3,11.24,11.28,103300.0,11.29,11.3,11.24,11.28,103300.0
2008-10-07 14:30:00,11.28,11.3,11.24,11.3,61900.0,11.28,11.3,11.24,11.3,61900.0
2008-10-07 14:40:00,11.3,11.36,11.29,11.36,115500.0,11.3,11.36,11.29,11.36,115500.0
2008-10-07 14:50:00,11.35,11.38,11.3,11.38,138300.0,11.35,11.38,11.3,11.38,138300.0
2008-10-07 15:00:00,11.38,11.38,11.35,11.36,81800.0,11.38,11.38,11.35,11.36,81800.0
2008-10-07 15:10:00,11.35,11.37,11.35,11.36,62400.0,11.35,11.37,11.35,11.36,62400.0
2008-10-07 15:20:00,11.35,11.41,11.35,11.38,135100.0,11.35,11.41,11.35,11.38,135100.0
2008-10-07 15:30:00,11.38,11.41,11.35,11.37,88500.0,11.38,11.41,11.35,11.37,88500.0
2008-10-07 15:40:00,11.37,11.37,11.33,11.37,186200.0,11.37,11.37,11.33,11.37,186200.0
2008-10-07 15:50:00,11.38,11.4,11.1,11.38,335300.0,11.38,11.4,11.1,11.38,335300.0
2008-10-07 16:00:00,11.38,11.38,11.32,11.33,8500.0,11.38,11.38,11.32,11.33,8500.0
2008-10-07 16:10:00,11.33,11.35,11.33,11.33,5300.0,11.33,11.35,11.33,11.33,5300.0
2008-10-08 09:30:00,11.81,11.89,11.63,11.77,903900.0,11.81,11.89,11.63,11.77,903900.0
2008-10-08 09:40:00,11.77,11.78,11.65,11.65,441700.0,11.77,11.78,11.65,11.65,441700.0
2008-10-08 09:50:00,11.64,11.68,11.51,11.51,277700.0,11.64,11.68,11.51,11.51,277700.0
2008-10-08 10:00:00,11.53,11.54,11.45,11.54,319100.0,11.53,11.54,11.45,11.54,319100.0
2008-10-08 10:10:00,11.55,11.6,11.5,11.58,258900.0,11.55,11.6,11.5,11.58,258900.0
2008-10-08 10:20:00,11.59,11.65,11.56,11.57,201000.0,11.59,11.65,11.56,11.57,201000.0
2008-10-08 10:30:00,11.56,11.6,11.52,11.58,191900.0,11.56,11.6,11.52,11.58,191900.0
2008-10-08 10:40:00,11.58,11.65,11.52,11.65,222700.0,11.58,11.65,11.52,11.65,222700.0
2008-10-08 10:50:00,11.65,11.65,11.57,11.6,221500.0,11.65,11.65,11.57,11.6,221500.0
2008-10-08 11:00:00,11.59,11.66,11.59,11.66,183600.0,11.59,11.66,11.59,11.66,183600.0
2008-10-08 11:10:00,11.66,11.66,11.57,11.59,182400.0,11.66,11.66,11.57,11.59,182400.0
2008-10-08 11:20:00,11.59,11.64,11.54,11.63,173900.0,11.59,11.64,11.54,11.63,173900.0
2008-10-08 11:30:00,11.63,11.66,11.61,11.64,140000.0,11.63,11.66,11.61,11.64,140000.0
2008-10-08 11:40:00,11.64,11.68,11.62,11.64,112200.0,11.64,11.68,11.62,11.64,112200.0
2008-10-08 11:50:00,11.63,11.67,11.62,11.64,67100.0,11.63,11.67,11.62,11.64,67100.0
2008-10-08 12:00:00,11.63,11.66,11.57,11.63,109700.0,11.63,11.66,11.57,11.63,109700.0
2008-10-08 12:10:00,11.62,11.64,11.58,11.6,172600.0,11.62,11.64,11.58,11.6,172600.0
2008-10-08 12:20:00,11.59,11.65,11.57,11.64,139200.0,11.59,11.65,11.57,11.64,139200.0
2008-10-08 12:30:00,11.63,11.66,11.6,11.63,130700.0,11.63,11.66,11.6,11.63,130700.0
2008-10-08 12:40:00,11.63,11.66,11.62,11.66,80100.0,11.63,11.66,11.62,11.66,80100.0
2008-10-08 12:50:00,11.65,11.67,11.63,11.63,92600.0,11.65,11.67,11.63,11.63,92600.0
2008-10-08 13:00:00,11.64,11.66,11.63,11.65,123500.0,11.64,11.66,11.63,11.65,123500.0
2008-10-08 13:10:00,11.66,11.68,11.6,11.6,96000.0,11.66,11.68,11.6,11.6,96000.0
2008-10-08 13:20:00,11.6,11.66,11.58,11.59,84000.0,11.6,11.66,11.58,11.59,84000.0
2008-10-08 13:30:00,11.59,11.63,11.53,11.53,153000.0,11.59,11.63,11.53,11.53,153000.0
2008-10-08 13:40:00,11.53,11.54,11.47,11.52,137800.0,11.53,11.54,11.47,11.52,137800.0
2008-10-08 13:50:00,11.52,11.53,11.45,11.49,126300.0,11.52,11.53,11.45,11.49,126300.0
2008-10-08 14:00:00,11.49,11.56,11.49,11.51,128800.0,11.49,11.56,11.49,11.51,128800.0
2008-10-08 14:10:00,11.51,11.56,11.51,11.56,69100.0,11.51,11.56,11.51,11.56,69100.0
2008-10-08 14:20:00,11.56,11.56,11.48,11.55,127700.0,11.56,11.56,11.48,11.55,127700.0
2008-10-08 14:30:00,11.55,11.59,11.55,11.58,115700.0,11.55,11.59,11.55,11.58,115700.0
2008-10-08 14:40:00,11.58,11.59,11.55,11.56,80200.0,11.58,11.59,11.55,11.56,80200.0
2008-10-08 14:50:00,11.55,11.58,11.51,11.52,112800.0,11.55,11.58,11.51,11.52,112800.0
2008-10-08 15:00:00,11.53,11.56,11.52,11.55,93900.0,11.53,11.56,11.52,11.55,93900.0
2008-10-08 15:10:00,11.55,11.6,11.53,11.55,153900.0,11.55,11.6,11.53,11.55,153900.0
2008-10-08 15:20:00,11.55,11.61,11.54,11.57,100600.0,11.55,11.61,11.54,11.57,100600.0
2008-10-08 15:30:00,11.57,11.58,11.55,11.57,209000.0,11.57,11.58,11.55,11.57,209000.0
2008-10-08 15:40:00,11.56,11.6,11.54,11.6,281300.0,11.56,11.6,11.54,11.6,281300.0
2008-10-08 15:50:00,11.6,11.64,11.58,11.64,211900.0,11.6,11.64,11.58,11.64,211900.0
2008-10-08 16:00:00,11.64,11.64,11.6,11.63,10400.0,11.64,11.64,11.6,11.63,10400.0
2008-10-08 16:10:00,11.62,11.62,11.61,11.61,2700.0,11.62,11.62,11.61,11.61,2700.0
2008-10-09 09:30:00,11.51,11.61,11.5,11.52,125500.0,11.51,11.61,11.5,11.52,125500.0
2008-10-09 09:40:00,11.51,11.58,11.51,11.57,159800.0,11.51,11.58,11.51,11.57,159800.0
2008-10-09 09:50:00,11.57,11.59,11.54,11.55,77800.0,11.57,11.59,11.54,11.55,77800.0
2008-10-09 10:00:00,11.55,11.57,11.51,11.55,63600.0,11.55,11.57,11.51,11.55,63600.0
2008-10-09 10:10:00,11.54,11.56,11.53,11.55,44500.0,11.54,11.56,11.53,11.55,44500.0
2008-10-09 10:20:00,11.55,11.6,11.55,11.58,35800.0,11.55,11.6,11.55,11.58,35800.0
2008-10-09 10:30:00,11.59,11.65,11.59,11.62,134000.0,11.59,11.65,11.59,11.62,134000.0
2008-10-09 10:40:00,11.62,11.7,11.61,11.63,172500.0,11.62,11.7,11.61,11.63,172500.0
2008-10-09 10:50:00,11.63,11.66,11.61,11.65,87900.0,11.63,11.66,11.61,11.65,87900.0
2008-10-09 11:00:00,11.64,11.69,11.63,11.66,93100.0,11.64,11.69,11.63,11.66,93100.0
2008-10-09 11:10:00,11.66,11.69,11.64,11.65,113800.0,11.66,11.69,11.64,11.65,113800.0
2008-10-09 11:20:00,11.65,11.77,11.6,11.73,185900.0,11.65,11.77,11.6,11.73,185900.0
2008-10-09 11:30:00,11.73,11.82,11.71,11.77,209500.0,11.73,11.82,11.71,11.77,209500.0
2008-10-09 11:40:00,11.77,11.8,11.76,11.76,90700.0,11.77,11.8,11.76,11.76,90700.0
2008-10-09 11:50:00,11.76,11.8,11.73,11.77,68400.0,11.76,11.8,11.73,11.77,68400.0
2008-10-09 12:00:00,11.78,11.86,11.77,11.86,74100.0,11.78,11.86,11.77,11.86,74100.0
2008-10-09 12:10:00,11.86,11.87,11.81,11.84,72100.0,11.86,11.87,11.81,11.84,72100.0
2008-10-09 12:20:00,11.85,11.85,11.81,11.82,67800.0,11.85,11.85,11.81,11.82,67800.0
2008-10-09 12:30:00,11.82,11.85,11.8,11.82,64500.0,11.82,11.85,11.8,11.82,64500.0
2008-10-09 12:40:00,11.8,11.8,11.76,11.79,67800.0,11.8,11.8,11.76,11.79,67800.0
2008-10-09 12:50:00,11.79,11.79,11.71,11.74,41700.0,11.79,11.79,11.71,11.74,41700.0
2008-10-09 13:00:00,11.75,11.8,11.73,11.75,52700.0,11.75,11.8,11.73,11.75,52700.0
2008-10-09 13:10:00,11.75,11.75,11.7,11.71,40600.0,11.75,11.75,11.7,11.71,40600.0
2008-10-09 13:20:00,11.7,11.71,11.69,11.69,46600.0,11.7,11.71,11.69,11.69,46600.0
2008-10-09 13:30:00,11.7,11.72,11.69,11.72,50100.0,11.7,11.72,11.69,11.72,50100.0
2008-10-09 13:40:00,11.71,11.72,11.65,11.67,41000.0,11.71,11.72,11.65,11.67,41000.0
2008-10-09 13:50:00,11.68,11.69,11.66,11.66,92800.0,11.68,11.69,11.66,11.66,92800.0
2008-10-09 14:00:00,11.66,11.67,11.65,11.65,67500.0,11.66,11.67,11.65,11.65,67500.0
2008-10-09 14:10:00,11.65,11.67,11.65,11.65,32400.0,11.65,11.67,11.65,11.65,32400.0
2008-10-09 14:20:00,11.65,11.68,11.62,11.63,155900.0,11.65,11.68,11.62,11.63,155900.0
2008-10-09 14:30:00,11.62,11.66,11.62,11.65,92100.0,11.62,11.66,11.62,11.65,92100.0
2008-10-09 14:40:00,11.65,11.67,11.62,11.67,32900.0,11.65,11.67,11.62,11.67,32900.0
2008-10-09 14:50:00,11.67,11.69,11.66,11.67,60800.0,11.67,11.69,11.66,11.67,60800.0
2008-10-09 15:00:00,11.67,11.71,11.67,11.68,80500.0,11.67,11.71,11.67,11.68,80500.0
2008-10-09 15:10:00,11.68,11.72,11.67,11.72,139100.0,11.68,11.72,11.67,11.72,139100.0
2008-10-09 15:20:00,11.72,11.85,11.71,11.84,290100.0,11.72,11.85,11.71,11.84,290100.0
2008-10-09 15:30:00,11.83,11.9,11.83,11.87,263400.0,11.83,11.9,11.83,11.87,263400.0
2008-10-09 15:40:00,11.87,11.98,11.85,11.88,498500.0,11.87,11.98,11.85,11.88,498500.0
2008-10-09 15:50:00,11.88,11.91,11.85,11.9,305000.0,11.88,11.91,11.85,11.9,305000.0
2008-10-09 16:00:00,11.9,11.92,11.9,11.92,4200.0,11.9,11.92,11.9,11.92,4200.0
2008-10-09 16:10:00,11.91,11.95,11.9,11.95,1700.0,11.91,11.95,11.9,11.95,1700.0
2008-10-10 09:30:00,11.38,11.58,11.3,11.38,1088800.0,11.38,11.58,11.3,11.38,1088800.0
2008-10-10 09:40:00,11.37,11.38,11.15,11.23,617400.0,11.37,11.38,11.15,11.23,617400.0
2008-10-10 09:50:00,11.22,11.33,11.16,11.32,343400.0,11.22,11.33,11.16,11.32,343400.0
2008-10-10 10:00:00,11.31,11.37,11.2,11.34,353000.0,11.31,11.37,11.2,11.34,353000.0
2008-10-10 10:10:00,11.34,11.43,11.21,11.4,389500.0,11.34,11.43,11.21,11.4,389500.0
2008-10-10 10:20:00,11.4,11.57,11.4,11.57,314600.0,11.4,11.57,11.4,11.57,314600.0
2008-10-10 10:30:00,11.55,11.65,11.51,11.6,236000.0,11.55,11.65,11.51,11.6,236000.0
2008-10-10 10:40:00,11.6,11.7,11.4,11.66,259600.0,11.6,11.7,11.4,11.66,259600.0
2008-10-10 10:50:00,11.66,11.67,11.47,11.48,321500.0,11.66,11.67,11.47,11.48,321500.0
2008-10-10 11:00:00,11.49,11.5,11.37,11.4,210200.0,11.49,11.5,11.37,11.4,210200.0
2008-10-10 11:10:00,11.39,11.43,11.34,11.39,265200.0,11.39,11.43,11.34,11.39,265200.0
2008-10-10 11:20:00,11.39,11.46,11.33,11.43,117200.0,11.39,11.46,11.33,11.43,117200.0
2008-10-10 11:30:00,11.43,11.43,11.26,11.27,197800.0,11.43,11.43,11.26,11.27,197800.0
2008-10-10 11:40:00,11.27,11.29,11.22,11.25,237800.0,11.27,11.29,11.22,11.25,237800.0
2008-10-10 11:50:00,11.25,11.31,11.24,11.28,206900.0,11.25,11.31,11.24,11.28,206900.0
2008-10-10 12:00:00,11.28,11.31,11.22,11.23,344900.0,11.28,11.31,11.22,11.23,344900.0
2008-10-10 12:10:00,11.23,11.27,11.21,11.21,153700.0,11.23,11.27,11.21,11.21,153700.0
2008-10-10 12:20:00,11.21,11.22,11.1,11.14,288800.0,11.21,11.22,11.1,11.14,288800.0
2008-10-10 12:30:00,11.15,11.21,11.01,11.01,247700.0,11.15,11.21,11.01,11.01,247700.0
2008-10-10 12:40:00,11.01,11.03,10.51,10.55,1050300.0,11.01,11.03,10.51,10.55,1050300.0
2008-10-10 12:50:00,10.55,10.61,10.38,10.59,742900.0,10.55,10.61,10.38,10.59,742900.0
2008-10-10 13:00:00,10.61,10.61,10.42,10.51,531000.0,10.61,10.61,10.42,10.51,531000.0
2008-10-10 13:10:00,10.52,10.72,10.49,10.68,496900.0,10.52,10.72,10.49,10.68,496900.0
2008-10-10 13:20:00,10.68,10.7,10.38,10.38,425900.0,10.68,10.7,10.38,10.38,425900.0
2008-10-10 13:30:00,10.37,10.45,10.3,10.34,403000.0,10.37,10.45,10.3,10.34,403000.0
2008-10-10 13:40:00,10.33,10.47,10.14,10.18,756200.0,10.33,10.47,10.14,10.18,756200.0
2008-10-10 13:50:00,10.18,10.19,9.27,9.38,5325700.0,10.18,10.19,9.27,9.38,5325700.0
2008-10-10 14:00:00,9.37,9.6,9.37,9.53,1543800.0,9.37,9.6,9.37,9.53,1543800.0
2008-10-10 14:10:00,9.53,9.59,9.46,9.59,813700.0,9.53,9.59,9.46,9.59,813700.0
2008-10-10 14:20:00,9.57,9.58,9.44,9.55,716900.0,9.57,9.58,9.44,9.55,716900.0
2008-10-10 14:30:00,9.55,9.65,9.46,9.61,544700.0,9.55,9.65,9.46,9.61,544700.0
2008-10-10 14:40:00,9.62,9.86,9.57,9.85,548400.0,9.62,9.86,9.57,9.85,548400.0
2008-10-10 14:50:00,9.84,9.85,9.68,9.79,347300.0,9.84,9.85,9.68,9.79,347300.0
2008-10-10 15:00:00,9.78,9.85,9.5,9.69,578500.0,9.78,9.85,9.5,9.69,578500.0
2008-10-10 15:10:00,9.7,9.95,9.69,9.84,567000.0,9.7,9.95,9.69,9.84,567000.0
2008-10-10 15:20:00,9.84,9.85,9.69,9.81,436000.0,9.84,9.85,9.69,9.81,436000.0
2008-10-10 15:30:00,9.82,10.01,9.81,9.95,973700.0,9.82,10.01,9.81,9.95,973700.0
2008-10-10 15:40:00,9.95,10.0,9.65,9.9,376800.0,9.95,10.0,9.65,9.9,376800.0
2008-10-10 15:50:00,9.89,9.92,9.77,9.91,731900.0,9.89,9.92,9.77,9.91,731900.0
2008-10-10 16:00:00,9.9,9.9,9.82,9.85,8800.0,9.9,9.9,9.82,9.85,8800.0
2008-10-10 16:10:00,9.85,9.85,9.85,9.85,0.0,9.85,9.85,9.85,9.85,0.0
2008-10-13 09:30:00,10.56,10.56,10.5,10.53,531500.0,10.56,10.56,10.5,10.53,531500.0
2008-10-13 09:40:00,10.54,10.54,10.37,10.42,567400.0,10.54,10.54,10.37,10.42,567400.0
2008-10-13 09:50:00,10.42,10.42,10.23,10.28,542300.0,10.42,10.42,10.23,10.28,542300.0
2008-10-13 10:00:00,10.28,10.37,10.21,10.27,339700.0,10.28,10.37,10.21,10.27,339700.0
2008-10-13 10:10:00,10.28,10.35,10.28,10.34,275900.0,10.28,10.35,10.28,10.34,275900.0
2008-10-13 10:20:00,10.35,10.43,10.32,10.4,185300.0,10.35,10.43,10.32,10.4,185300.0
2008-10-13 10:30:00,10.4,10.49,10.38,10.47,175700.0,10.4,10.49,10.38,10.47,175700.0
2008-10-13 10:40:00,10.47,10.48,10.39,10.39,164700.0,10.47,10.48,10.39,10.39,164700.0
2008-10-13 10:50:00,10.39,10.4,10.32,10.38,150200.0,10.39,10.4,10.32,10.38,150200.0
2008-10-13 11:00:00,10.37,10.44,10.37,10.43,145800.0,10.37,10.44,10.37,10.43,145800.0
2008-10-13 11:10:00,10.43,10.56,10.42,10.5,158700.0,10.43,10.56,10.42,10.5,158700.0
2008-10-13 11:20:00,10.51,10.55,10.5,10.55,109700.0,10.51,10.55,10.5,10.55,109700.0
2008-10-13 11:30:00,10.56,10.6,10.53,10.59,141500.0,10.56,10.6,10.53,10.59,141500.0
2008-10-13 11:40:00,10.59,10.62,10.51,10.62,100400.0,10.59,10.62,10.51,10.62,100400.0
2008-10-13 11:50:00,10.62,10.64,10.55,10.63,115500.0,10.62,10.64,10.55,10.63,115500.0
2008-10-13 12:00:00,10.62,10.63,10.51,10.53,66300.0,10.62,10.63,10.51,10.53,66300.0
2008-10-13 12:10:00,10.54,10.6,10.52,10.59,117900.0,10.54,10.6,10.52,10.59,117900.0
2008-10-13 12:20:00,10.6,10.62,10.57,10.6,76000.0,10.6,10.62,10.57,10.6,76000.0
2008-10-13 12:30:00,10.59,10.62,10.55,10.61,47200.0,10.59,10.62,10.55,10.61,47200.0
2008-10-13 12:40:00,10.62,10.63,10.58,10.6,47300.0,10.62,10.63,10.58,10.6,47300.0
2008-10-13 12:50:00,10.61,10.62,10.59,10.61,42300.0,10.61,10.62,10.59,10.61,42300.0
2008-10-13 13:00:00,10.61,10.66,10.58,10.65,157400.0,10.61,10.66,10.58,10.65,157400.0
2008-10-13 13:10:00,10.65,10.7,10.63,10.67,108400.0,10.65,10.7,10.63,10.67,108400.0
2008-10-13 13:20:00,10.66,10.75,10.62,10.68,142100.0,10.66,10.75,10.62,10.68,142100.0
2008-10-13 13:30:00,10.68,10.69,10.62,10.63,116200.0,10.68,10.69,10.62,10.63,116200.0
2008-10-13 13:40:00,10.63,10.67,10.61,10.66,107500.0,10.63,10.67,10.61,10.66,107500.0
2008-10-13 13:50:00,10.66,10.67,10.64,10.67,80000.0,10.66,10.67,10.64,10.67,80000.0
2008-10-13 14:00:00,10.66,10.66,10.56,10.6,70000.0,10.66,10.66,10.56,10.6,70000.0
2008-10-13 14:10:00,10.61,10.61,10.56,10.58,170300.0,10.61,10.61,10.56,10.58,170300.0
2008-10-13 14:20:00,10.58,10.63,10.56,10.61,137800.0,10.58,10.63,10.56,10.61,137800.0
2008-10-13 14:30:00,10.61,10.62,10.58,10.58,106700.0,10.61,10.62,10.58,10.58,106700.0
2008-10-13 14:40:00,10.58,10.6,10.57,10.58,88700.0,10.58,10.6,10.57,10.58,88700.0
2008-10-13 14:50:00,10.58,10.59,10.57,10.57,67100.0,10.58,10.59,10.57,10.57,67100.0
2008-10-13 15:00:00,10.57,10.66,10.57,10.66,76700.0,10.57,10.66,10.57,10.66,76700.0
2008-10-13 15:10:00,10.66,10.66,10.62,10.63,53500.0,10.66,10.66,10.62,10.63,53500.0
2008-10-13 15:20:00,10.64,10.67,10.62,10.65,130900.0,10.64,10.67,10.62,10.65,130900.0
2008-10-13 15:30:00,10.64,10.65,10.62,10.62,77700.0,10.64,10.65,10.62,10.62,77700.0
2008-10-13 15:40:00,10.63,10.67,10.57,10.66,129900.0,10.63,10.67,10.57,10.66,129900.0
2008-10-13 15:50:00,10.66,10.68,10.59,10.59,159800.0,10.66,10.68,10.59,10.59,159800.0
2008-10-13 16:00:00,10.61,10.61,10.59,10.59,600.0,10.61,10.61,10.59,10.59,600.0
2008-10-13 16:10:00,10.56,10.61,10.56,10.61,12400.0,10.56,10.61,10.56,10.61,12400.0
2008-10-14 09:30:00,10.77,10.84,10.7,10.75,353700.0,10.77,10.84,10.7,10.75,353700.0
2008-10-14 09:40:00,10.76,10.76,10.62,10.68,252800.0,10.76,10.76,10.62,10.68,252800.0
2008-10-14 09:50:00,10.68,10.78,10.62,10.77,177400.0,10.68,10.78,10.62,10.77,177400.0
2008-10-14 10:00:00,10.77,10.8,10.64,10.69,200600.0,10.77,10.8,10.64,10.69,200600.0
2008-10-14 10:10:00,10.7,10.75,10.67,10.72,191200.0,10.7,10.75,10.67,10.72,191200.0
2008-10-14 10:20:00,10.72,10.75,10.7,10.73,112200.0,10.72,10.75,10.7,10.73,112200.0
2008-10-14 10:30:00,10.73,10.74,10.68,10.69,65800.0,10.73,10.74,10.68,10.69,65800.0
2008-10-14 10:40:00,10.7,10.71,10.65,10.7,126200.0,10.7,10.71,10.65,10.7,126200.0
2008-10-14 10:50:00,10.7,10.77,10.67,10.76,151300.0,10.7,10.77,10.67,10.76,151300.0
2008-10-14 11:00:00,10.75,10.76,10.72,10.73,51600.0,10.75,10.76,10.72,10.73,51600.0
2008-10-14 11:10:00,10.73,10.75,10.68,10.7,49800.0,10.73,10.75,10.68,10.7,49800.0
2008-10-14 11:20:00,10.7,10.71,10.59,10.6,221700.0,10.7,10.71,10.59,10.6,221700.0
2008-10-14 11:30:00,10.61,10.65,10.6,10.64,57000.0,10.61,10.65,10.6,10.64,57000.0
2008-10-14 11:40:00,10.64,10.68,10.63,10.67,88100.0,10.64,10.68,10.63,10.67,88100.0
2008-10-14 11:50:00,10.67,10.75,10.66,10.72,264700.0,10.67,10.75,10.66,10.72,264700.0
2008-10-14 12:00:00,10.72,10.75,10.71,10.72,43800.0,10.72,10.75,10.71,10.72,43800.0
2008-10-14 12:10:00,10.73,10.73,10.71,10.72,28200.0,10.73,10.73,10.71,10.72,28200.0
2008-10-14 12:20:00,10.72,10.82,10.7,10.82,168500.0,10.72,10.82,10.7,10.82,168500.0
2008-10-14 12:30:00,10.82,10.9,10.78,10.89,203000.0,10.82,10.9,10.78,10.89,203000.0
2008-10-14 12:40:00,10.9,10.9,10.84,10.85,96600.0,10.9,10.9,10.84,10.85,96600.0
2008-10-14 12:50:00,10.86,10.88,10.8,10.84,97400.0,10.86,10.88,10.8,10.84,97400.0
2008-10-14 13:00:00,10.83,10.84,10.81,10.82,55100.0,10.83,10.84,10.81,10.82,55100.0
2008-10-14 13:10:00,10.83,10.89,10.83,10.88,80400.0,10.83,10.89,10.83,10.88,80400.0
2008-10-14 13:20:00,10.87,10.94,10.84,10.86,522000.0,10.87,10.94,10.84,10.86,522000.0
2008-10-14 13:30:00,10.86,10.87,10.83,10.84,92000.0,10.86,10.87,10.83,10.84,92000.0
2008-10-14 13:40:00,10.85,10.88,10.84,10.87,34500.0,10.85,10.88,10.84,10.87,34500.0
2008-10-14 13:50:00,10.88,10.93,10.88,10.91,49500.0,10.88,10.93,10.88,10.91,49500.0
2008-10-14 14:00:00,10.91,10.92,10.87,10.88,43900.0,10.91,10.92,10.87,10.88,43900.0
2008-10-14 14:10:00,10.88,10.89,10.8,10.81,97200.0,10.88,10.89,10.8,10.81,97200.0
2008-10-14 14:20:00,10.81,10.83,10.8,10.82,132300.0,10.81,10.83,10.8,10.82,132300.0
2008-10-14 14:30:00,10.82,10.84,10.81,10.82,37400.0,10.82,10.84,10.81,10.82,37400.0
2008-10-14 14:40:00,10.82,10.83,10.8,10.82,59200.0,10.82,10.83,10.8,10.82,59200.0
2008-10-14 14:50:00,10.81,10.84,10.81,10.83,29400.0,10.81,10.84,10.81,10.83,29400.0
2008-10-14 15:00:00,10.82,10.85,10.81,10.85,51700.0,10.82,10.85,10.81,10.85,51700.0
2008-10-14 15:10:00,10.84,10.89,10.84,10.87,84200.0,10.84,10.89,10.84,10.87,84200.0
2008-10-14 15:20:00,10.87,10.88,10.86,10.87,65300.0,10.87,10.88,10.86,10.87,65300.0
2008-10-14 15:30:00,10.88,10.88,10.86,10.86,102800.0,10.88,10.88,10.86,10.86,102800.0
2008-10-14 15:40:00,10.86,10.88,10.85,10.85,91200.0,10.86,10.88,10.85,10.85,91200.0
2008-10-14 15:50:00,10.86,10.88,10.84,10.88,103400.0,10.86,10.88,10.84,10.88,103400.0
2008-10-14 16:00:00,10.8,10.9,10.8,10.86,3100.0,10.8,10.9,10.8,10.86,3100.0
2008-10-14 16:10:00,10.86,10.86,10.86,10.86,0.0,10.86,10.86,10.86,10.86,0.0
2008-10-15 09:30:00,10.28,10.36,10.24,10.28,540800.0,10.28,10.36,10.24,10.28,540800.0
2008-10-15 09:40:00,10.27,10.28,10.19,10.21,214000.0,10.27,10.28,10.19,10.21,214000.0
2008-10-15 09:50:00,10.21,10.38,10.2,10.34,647700.0,10.21,10.38,10.2,10.34,647700.0
2008-10-15 10:00:00,10.34,10.39,10.31,10.34,390200.0,10.34,10.39,10.31,10.34,390200.0
2008-10-15 10:10:00,10.35,10.35,10.19,10.26,458600.0,10.35,10.35,10.19,10.26,458600.0
2008-10-15 10:20:00,10.27,10.32,10.25,10.31,197500.0,10.27,10.32,10.25,10.31,197500.0
2008-10-15 10:30:00,10.31,10.42,10.26,10.38,203500.0,10.31,10.42,10.26,10.38,203500.0
2008-10-15 10:40:00,10.37,10.49,10.36,10.4,192700.0,10.37,10.49,10.36,10.4,192700.0
2008-10-15 10:50:00,10.4,10.43,10.35,10.35,90300.0,10.4,10.43,10.35,10.35,90300.0
2008-10-15 11:00:00,10.34,10.38,10.34,10.35,66100.0,10.34,10.38,10.34,10.35,66100.0
2008-10-15 11:10:00,10.36,10.37,10.35,10.35,40300.0,10.36,10.37,10.35,10.35,40300.0
2008-10-15 11:20:00,10.36,10.36,10.25,10.27,143600.0,10.36,10.36,10.25,10.27,143600.0
2008-10-15 11:30:00,10.27,10.29,10.26,10.29,85100.0,10.27,10.29,10.26,10.29,85100.0
2008-10-15 11:40:00,10.28,10.32,10.27,10.29,58100.0,10.28,10.32,10.27,10.29,58100.0
2008-10-15 11:50:00,10.3,10.33,10.28,10.33,114900.0,10.3,10.33,10.28,10.33,114900.0
2008-10-15 12:00:00,10.32,10.36,10.32,10.34,46300.0,10.32,10.36,10.32,10.34,46300.0
2008-10-15 12:10:00,10.33,10.33,10.27,10.31,55200.0,10.33,10.33,10.27,10.31,55200.0
2008-10-15 12:20:00,10.31,10.4,10.29,10.36,65400.0,10.31,10.4,10.29,10.36,65400.0
2008-10-15 12:30:00,10.37,10.39,10.31,10.34,106800.0,10.37,10.39,10.31,10.34,106800.0
2008-10-15 12:40:00,10.33,10.33,10.29,10.31,62100.0,10.33,10.33,10.29,10.31,62100.0
2008-10-15 12:50:00,10.3,10.32,10.26,10.32,57300.0,10.3,10.32,10.26,10.32,57300.0
2008-10-15 13:00:00,10.3,10.33,10.28,10.31,59800.0,10.3,10.33,10.28,10.31,59800.0
2008-10-15 13:10:00,10.31,10.33,10.3,10.31,36700.0,10.31,10.33,10.3,10.31,36700.0
2008-10-15 13:20:00,10.31,10.32,10.01,10.03,452900.0,10.31,10.32,10.01,10.03,452900.0
2008-10-15 13:30:00,10.03,10.11,9.91,10.09,551200.0,10.03,10.11,9.91,10.09,551200.0
2008-10-15 13:40:00,10.09,10.11,10.03,10.1,161500.0,10.09,10.11,10.03,10.1,161500.0
2008-10-15 13:50:00,10.1,10.1,10.07,10.09,99300.0,10.1,10.1,10.07,10.09,99300.0
2008-10-15 14:00:00,10.09,10.15,10.08,10.11,109400.0,10.09,10.15,10.08,10.11,109400.0
2008-10-15 14:10:00,10.11,10.21,10.1,10.19,139600.0,10.11,10.21,10.1,10.19,139600.0
2008-10-15 14:20:00,10.19,10.26,10.13,10.21,146300.0,10.19,10.26,10.13,10.21,146300.0
2008-10-15 14:30:00,10.2,10.25,10.19,10.23,186000.0,10.2,10.25,10.19,10.23,186000.0
2008-10-15 14:40:00,10.24,10.24,10.2,10.2,88900.0,10.24,10.24,10.2,10.2,88900.0
2008-10-15 14:50:00,10.2,10.21,10.17,10.21,54600.0,10.2,10.21,10.17,10.21,54600.0
2008-10-15 15:00:00,10.23,10.25,10.23,10.24,25400.0,10.23,10.25,10.23,10.24,25400.0
2008-10-15 15:10:00,10.24,10.29,10.23,10.23,135100.0,10.24,10.29,10.23,10.23,135100.0
2008-10-15 15:20:00,10.24,10.29,10.22,10.28,177100.0,10.24,10.29,10.22,10.28,177100.0
2008-10-15 15:30:00,10.29,10.31,10.27,10.3,181800.0,10.29,10.31,10.27,10.3,181800.0
2008-10-15 15:40:00,10.3,10.3,10.25,10.27,224500.0,10.3,10.3,10.25,10.27,224500.0
2008-10-15 15:50:00,10.27,10.3,10.23,10.25,325300.0,10.27,10.3,10.23,10.25,325300.0
2008-10-15 16:00:00,10.25,10.26,10.25,10.26,2800.0,10.25,10.26,10.25,10.26,2800.0
2008-10-15 16:10:00,10.26,10.26,10.26,10.26,0.0,10.26,10.26,10.26,10.26,0.0
2008-10-16 09:30:00,10.0,10.05,9.68,9.78,928400.0,10.0,10.05,9.68,9.78,928400.0
2008-10-16 09:40:00,9.78,9.79,9.4,9.59,1356800.0,9.78,9.79,9.4,9.59,1356800.0
2008-10-16 09:50:00,9.6,9.73,9.6,9.67,453200.0,9.6,9.73,9.6,9.67,453200.0
2008-10-16 10:00:00,9.67,9.71,9.57,9.66,296600.0,9.67,9.71,9.57,9.66,296600.0
2008-10-16 10:10:00,9.64,9.68,9.55,9.61,217200.0,9.64,9.68,9.55,9.61,217200.0
2008-10-16 10:20:00,9.6,9.65,9.55,9.64,365900.0,9.6,9.65,9.55,9.64,365900.0
2008-10-16 10:30:00,9.64,9.66,9.53,9.59,347400.0,9.64,9.66,9.53,9.59,347400.0
2008-10-16 10:40:00,9.59,9.61,9.48,9.53,403300.0,9.59,9.61,9.48,9.53,403300.0
2008-10-16 10:50:00,9.52,9.59,9.52,9.56,198500.0,9.52,9.59,9.52,9.56,198500.0
2008-10-16 11:00:00,9.56,9.56,9.29,9.32,569200.0,9.56,9.56,9.29,9.32,569200.0
2008-10-16 11:10:00,9.32,9.33,9.09,9.25,851400.0,9.32,9.33,9.09,9.25,851400.0
2008-10-16 11:20:00,9.25,9.36,9.15,9.18,507500.0,9.25,9.36,9.15,9.18,507500.0
2008-10-16 11:30:00,9.2,9.37,9.2,9.31,279600.0,9.2,9.37,9.2,9.31,279600.0
2008-10-16 11:40:00,9.3,9.44,9.29,9.4,180300.0,9.3,9.44,9.29,9.4,180300.0
2008-10-16 11:50:00,9.41,9.6,9.37,9.45,295000.0,9.41,9.6,9.37,9.45,295000.0
2008-10-16 12:00:00,9.45,9.52,9.4,9.44,185900.0,9.45,9.52,9.4,9.44,185900.0
2008-10-16 12:10:00,9.44,9.54,9.44,9.51,251400.0,9.44,9.54,9.44,9.51,251400.0
2008-10-16 12:20:00,9.52,9.53,9.44,9.47,153300.0,9.52,9.53,9.44,9.47,153300.0
2008-10-16 12:30:00,9.47,9.51,9.39,9.49,150800.0,9.47,9.51,9.39,9.49,150800.0
2008-10-16 12:40:00,9.5,9.51,9.44,9.48,116400.0,9.5,9.51,9.44,9.48,116400.0
2008-10-16 12:50:00,9.48,9.52,9.44,9.52,168600.0,9.48,9.52,9.44,9.52,168600.0
2008-10-16 13:00:00,9.52,9.58,9.49,9.53,96400.0,9.52,9.58,9.49,9.53,96400.0
2008-10-16 13:10:00,9.51,9.57,9.46,9.57,119200.0,9.51,9.57,9.46,9.57,119200.0
2008-10-16 13:20:00,9.56,9.6,9.48,9.49,172000.0,9.56,9.6,9.48,9.49,172000.0
2008-10-16 13:30:00,9.52,9.53,9.49,9.5,25300.0,9.52,9.53,9.49,9.5,25300.0
2008-10-16 13:40:00,9.51,9.51,9.47,9.48,62600.0,9.51,9.51,9.47,9.48,62600.0
2008-10-16 13:50:00,9.49,9.53,9.48,9.53,69400.0,9.49,9.53,9.48,9.53,69400.0
2008-10-16 14:00:00,9.54,9.56,9.45,9.46,136300.0,9.54,9.56,9.45,9.46,136300.0
2008-10-16 14:10:00,9.46,9.5,9.45,9.45,79000.0,9.46,9.5,9.45,9.45,79000.0
2008-10-16 14:20:00,9.45,9.46,9.42,9.43,149000.0,9.45,9.46,9.42,9.43,149000.0
2008-10-16 14:30:00,9.43,9.47,9.41,9.45,115800.0,9.43,9.47,9.41,9.45,115800.0
2008-10-16 14:40:00,9.45,9.5,9.43,9.5,78300.0,9.45,9.5,9.43,9.5,78300.0
2008-10-16 14:50:00,9.52,9.56,9.51,9.54,132400.0,9.52,9.56,9.51,9.54,132400.0
2008-10-16 15:00:00,9.54,9.58,9.54,9.58,71300.0,9.54,9.58,9.54,9.58,71300.0
2008-10-16 15:10:00,9.58,9.6,9.56,9.59,119800.0,9.58,9.6,9.56,9.59,119800.0
2008-10-16 15:20:00,9.59,9.62,9.58,9.6,111100.0,9.59,9.62,9.58,9.6,111100.0
2008-10-16 15:30:00,9.61,9.65,9.58,9.59,99600.0,9.61,9.65,9.58,9.59,99600.0
2008-10-16 15:40:00,9.59,9.63,9.58,9.62,122700.0,9.59,9.63,9.58,9.62,122700.0
2008-10-16 15:50:00,9.63,9.63,9.6,9.63,178800.0,9.63,9.63,9.6,9.63,178800.0
2008-10-16 16:00:00,9.62,9.62,9.6,9.6,7100.0,9.62,9.62,9.6,9.6,7100.0
2008-10-16 16:10:00,9.63,9.63,9.63,9.63,1200.0,9.63,9.63,9.63,9.63,1200.0
2008-10-17 09:30:00,9.25,9.27,9.08,9.21,701900.0,9.25,9.27,9.08,9.21,701900.0
2008-10-17 09:40:00,9.2,9.25,9.2,9.25,127800.0,9.2,9.25,9.2,9.25,127800.0
2008-10-17 09:50:00,9.24,9.27,9.2,9.2,188600.0,9.24,9.27,9.2,9.2,188600.0
2008-10-17 10:00:00,9.2,9.28,9.19,9.2,164700.0,9.2,9.28,9.19,9.2,164700.0
2008-10-17 10:10:00,9.19,9.21,9.0,9.02,407800.0,9.19,9.21,9.0,9.02,407800.0
2008-10-17 10:20:00,9.01,9.14,9.01,9.07,356000.0,9.01,9.14,9.01,9.07,356000.0
2008-10-17 10:30:00,9.06,9.12,9.05,9.07,190100.0,9.06,9.12,9.05,9.07,190100.0
2008-10-17 10:40:00,9.06,9.19,9.02,9.17,175300.0,9.06,9.19,9.02,9.17,175300.0
2008-10-17 10:50:00,9.18,9.21,9.11,9.21,143000.0,9.18,9.21,9.11,9.21,143000.0
2008-10-17 11:00:00,9.19,9.26,9.19,9.2,100800.0,9.19,9.26,9.19,9.2,100800.0
2008-10-17 11:10:00,9.2,9.23,9.13,9.15,85000.0,9.2,9.23,9.13,9.15,85000.0
2008-10-17 11:20:00,9.14,9.16,9.12,9.14,96900.0,9.14,9.16,9.12,9.14,96900.0
2008-10-17 11:30:00,9.14,9.21,9.12,9.21,92500.0,9.14,9.21,9.12,9.21,92500.0
2008-10-17 11:40:00,9.21,9.22,9.18,9.19,62700.0,9.21,9.22,9.18,9.19,62700.0
2008-10-17 11:50:00,9.18,9.19,9.14,9.14,107500.0,9.18,9.19,9.14,9.14,107500.0
2008-10-17 12:00:00,9.14,9.18,9.12,9.16,162000.0,9.14,9.18,9.12,9.16,162000.0
2008-10-17 12:10:00,9.17,9.27,9.15,9.26,94700.0,9.17,9.27,9.15,9.26,94700.0
2008-10-17 12:20:00,9.27,9.33,9.21,9.29,128600.0,9.27,9.33,9.21,9.29,128600.0
2008-10-17 12:30:00,9.31,9.32,9.22,9.22,149600.0,9.31,9.32,9.22,9.22,149600.0
2008-10-17 12:40:00,9.22,9.27,9.2,9.26,55200.0,9.22,9.27,9.2,9.26,55200.0
2008-10-17 12:50:00,9.26,9.37,9.26,9.35,278100.0,9.26,9.37,9.26,9.35,278100.0
2008-10-17 13:00:00,9.35,9.4,9.31,9.33,202500.0,9.35,9.4,9.31,9.33,202500.0
2008-10-17 13:10:00,9.34,9.36,9.28,9.29,94500.0,9.34,9.36,9.28,9.29,94500.0
2008-10-17 13:20:00,9.3,9.3,9.23,9.26,148100.0,9.3,9.3,9.23,9.26,148100.0
2008-10-17 13:30:00,9.26,9.33,9.26,9.32,174700.0,9.26,9.33,9.26,9.32,174700.0
2008-10-17 13:40:00,9.33,9.35,9.31,9.31,77800.0,9.33,9.35,9.31,9.31,77800.0
2008-10-17 13:50:00,9.3,9.32,9.29,9.29,72400.0,9.3,9.32,9.29,9.29,72400.0
2008-10-17 14:00:00,9.3,9.35,9.28,9.34,69200.0,9.3,9.35,9.28,9.34,69200.0
2008-10-17 14:10:00,9.33,9.34,9.27,9.31,121900.0,9.33,9.34,9.27,9.31,121900.0
2008-10-17 14:20:00,9.31,9.32,9.25,9.28,186800.0,9.31,9.32,9.25,9.28,186800.0
2008-10-17 14:30:00,9.27,9.28,9.25,9.26,76500.0,9.27,9.28,9.25,9.26,76500.0
2008-10-17 14:40:00,9.26,9.28,9.25,9.27,100200.0,9.26,9.28,9.25,9.27,100200.0
2008-10-17 14:50:00,9.28,9.28,9.23,9.23,152600.0,9.28,9.28,9.23,9.23,152600.0
2008-10-17 15:00:00,9.24,9.26,9.23,9.25,320500.0,9.24,9.26,9.23,9.25,320500.0
2008-10-17 15:10:00,9.25,9.25,9.23,9.24,80000.0,9.25,9.25,9.23,9.24,80000.0
2008-10-17 15:20:00,9.24,9.27,9.23,9.26,106000.0,9.24,9.27,9.23,9.26,106000.0
2008-10-17 15:30:00,9.26,9.26,9.23,9.23,56300.0,9.26,9.26,9.23,9.23,56300.0
2008-10-17 15:40:00,9.23,9.27,9.23,9.26,99800.0,9.23,9.27,9.23,9.26,99800.0
2008-10-17 15:50:00,9.26,9.27,9.23,9.25,206700.0,9.26,9.27,9.23,9.25,206700.0
2008-10-17 16:00:00,9.29,9.29,9.23,9.23,1400.0,9.29,9.29,9.23,9.23,1400.0
2008-10-17 16:10:00,9.25,9.25,9.25,9.25,500.0,9.25,9.25,9.25,9.25,500.0
2008-10-20 09:30:00,9.48,9.48,9.4,9.47,448900.0,9.48,9.48,9.4,9.47,448900.0
2008-10-20 09:40:00,9.48,9.48,9.4,9.45,145500.0,9.48,9.48,9.4,9.45,145500.0
2008-10-20 09:50:00,9.45,9.55,9.44,9.54,301500.0,9.45,9.55,9.44,9.54,301500.0
2008-10-20 10:00:00,9.54,9.58,9.52,9.55,238500.0,9.54,9.58,9.52,9.55,238500.0
2008-10-20 10:10:00,9.55,9.63,9.55,9.6,313900.0,9.55,9.63,9.55,9.6,313900.0
2008-10-20 10:20:00,9.6,9.65,9.58,9.59,199400.0,9.6,9.65,9.58,9.59,199400.0
2008-10-20 10:30:00,9.59,9.6,9.55,9.55,62900.0,9.59,9.6,9.55,9.55,62900.0
2008-10-20 10:40:00,9.56,9.56,9.5,9.54,66400.0,9.56,9.56,9.5,9.54,66400.0
2008-10-20 10:50:00,9.54,9.54,9.45,9.47,201200.0,9.54,9.54,9.45,9.47,201200.0
2008-10-20 11:00:00,9.46,9.55,9.45,9.54,68300.0,9.46,9.55,9.45,9.54,68300.0
2008-10-20 11:10:00,9.53,9.53,9.47,9.52,103000.0,9.53,9.53,9.47,9.52,103000.0
2008-10-20 11:20:00,9.52,9.56,9.48,9.5,87500.0,9.52,9.56,9.48,9.5,87500.0
2008-10-20 11:30:00,9.5,9.53,9.49,9.52,33400.0,9.5,9.53,9.49,9.52,33400.0
2008-10-20 11:40:00,9.51,9.53,9.5,9.52,83000.0,9.51,9.53,9.5,9.52,83000.0
2008-10-20 11:50:00,9.52,9.59,9.52,9.57,85700.0,9.52,9.59,9.52,9.57,85700.0
2008-10-20 12:00:00,9.58,9.6,9.56,9.59,78400.0,9.58,9.6,9.56,9.59,78400.0
2008-10-20 12:10:00,9.59,9.59,9.57,9.59,52800.0,9.59,9.59,9.57,9.59,52800.0
2008-10-20 12:20:00,9.59,9.62,9.56,9.61,129500.0,9.59,9.62,9.56,9.61,129500.0
2008-10-20 12:30:00,9.61,9.65,9.59,9.65,107400.0,9.61,9.65,9.59,9.65,107400.0
2008-10-20 12:40:00,9.65,9.67,9.61,9.62,55100.0,9.65,9.67,9.61,9.62,55100.0
2008-10-20 12:50:00,9.62,9.71,9.62,9.69,95300.0,9.62,9.71,9.62,9.69,95300.0
2008-10-20 13:00:00,9.7,9.79,9.68,9.74,256200.0,9.7,9.79,9.68,9.74,256200.0
2008-10-20 13:10:00,9.75,9.75,9.61,9.61,67200.0,9.75,9.75,9.61,9.61,67200.0
2008-10-20 13:20:00,9.6,9.68,9.6,9.65,59000.0,9.6,9.68,9.6,9.65,59000.0
2008-10-20 13:30:00,9.65,9.68,9.65,9.68,73000.0,9.65,9.68,9.65,9.68,73000.0
2008-10-20 13:40:00,9.68,9.68,9.66,9.68,71700.0,9.68,9.68,9.66,9.68,71700.0
2008-10-20 13:50:00,9.68,9.72,9.67,9.71,92400.0,9.68,9.72,9.67,9.71,92400.0
2008-10-20 14:00:00,9.72,9.72,9.66,9.67,52600.0,9.72,9.72,9.66,9.67,52600.0
2008-10-20 14:10:00,9.67,9.68,9.62,9.63,109700.0,9.67,9.68,9.62,9.63,109700.0
2008-10-20 14:20:00,9.63,9.67,9.63,9.65,35500.0,9.63,9.67,9.63,9.65,35500.0
2008-10-20 14:30:00,9.66,9.67,9.64,9.66,49200.0,9.66,9.67,9.64,9.66,49200.0
2008-10-20 14:40:00,9.66,9.68,9.65,9.65,39800.0,9.66,9.68,9.65,9.65,39800.0
2008-10-20 14:50:00,9.65,9.67,9.63,9.63,83700.0,9.65,9.67,9.63,9.63,83700.0
2008-10-20 15:00:00,9.63,9.67,9.63,9.63,38900.0,9.63,9.67,9.63,9.63,38900.0
2008-10-20 15:10:00,9.64,9.66,9.63,9.66,59000.0,9.64,9.66,9.63,9.66,59000.0
2008-10-20 15:20:00,9.66,9.67,9.65,9.65,40600.0,9.66,9.67,9.65,9.65,40600.0
2008-10-20 15:30:00,9.65,9.67,9.63,9.65,53200.0,9.65,9.67,9.63,9.65,53200.0
2008-10-20 15:40:00,9.66,9.68,9.65,9.68,80300.0,9.66,9.68,9.65,9.68,80300.0
2008-10-20 15:50:00,9.68,9.78,9.67,9.77,228200.0,9.68,9.78,9.67,9.77,228200.0
2008-10-20 16:00:00,9.78,9.78,9.69,9.71,5400.0,9.78,9.78,9.69,9.71,5400.0
2008-10-20 16:10:00,9.71,9.71,9.71,9.71,0.0,9.71,9.71,9.71,9.71,0.0
2008-10-21 09:30:00,9.7,9.71,9.61,9.65,319700.0,9.7,9.71,9.61,9.65,319700.0
2008-10-21 09:40:00,9.65,9.73,9.65,9.73,189900.0,9.65,9.73,9.65,9.73,189900.0
2008-10-21 09:50:00,9.71,9.71,9.65,9.68,93500.0,9.71,9.71,9.65,9.68,93500.0
2008-10-21 10:00:00,9.68,9.71,9.64,9.71,199300.0,9.68,9.71,9.64,9.71,199300.0
2008-10-21 10:10:00,9.71,9.76,9.69,9.74,296800.0,9.71,9.76,9.69,9.74,296800.0
2008-10-21 10:20:00,9.75,9.8,9.71,9.79,141500.0,9.75,9.8,9.71,9.79,141500.0
2008-10-21 10:30:00,9.78,9.79,9.73,9.79,80500.0,9.78,9.79,9.73,9.79,80500.0
2008-10-21 10:40:00,9.79,9.99,9.79,9.86,377700.0,9.79,9.99,9.79,9.86,377700.0
2008-10-21 10:50:00,9.85,9.86,9.79,9.79,81100.0,9.85,9.86,9.79,9.79,81100.0
2008-10-21 11:00:00,9.78,9.82,9.75,9.78,181000.0,9.78,9.82,9.75,9.78,181000.0
2008-10-21 11:10:00,9.76,9.8,9.75,9.77,50500.0,9.76,9.8,9.75,9.77,50500.0
2008-10-21 11:20:00,9.76,9.83,9.75,9.81,38700.0,9.76,9.83,9.75,9.81,38700.0
2008-10-21 11:30:00,9.82,9.86,9.81,9.85,75900.0,9.82,9.86,9.81,9.85,75900.0
2008-10-21 11:40:00,9.86,9.93,9.86,9.91,157800.0,9.86,9.93,9.86,9.91,157800.0
2008-10-21 11:50:00,9.91,9.93,9.82,9.83,71800.0,9.91,9.93,9.82,9.83,71800.0
2008-10-21 12:00:00,9.83,9.92,9.82,9.87,198100.0,9.83,9.92,9.82,9.87,198100.0
2008-10-21 12:10:00,9.88,9.92,9.8,9.8,160200.0,9.88,9.92,9.8,9.8,160200.0
2008-10-21 12:20:00,9.81,9.88,9.8,9.87,88800.0,9.81,9.88,9.8,9.87,88800.0
2008-10-21 12:30:00,9.86,9.86,9.8,9.81,122100.0,9.86,9.86,9.8,9.81,122100.0
2008-10-21 12:40:00,9.81,9.88,9.81,9.83,92000.0,9.81,9.88,9.81,9.83,92000.0
2008-10-21 12:50:00,9.82,9.87,9.8,9.87,67000.0,9.82,9.87,9.8,9.87,67000.0
2008-10-21 13:00:00,9.87,9.92,9.84,9.88,130600.0,9.87,9.92,9.84,9.88,130600.0
2008-10-21 13:10:00,9.87,10.08,9.87,10.02,338300.0,9.87,10.08,9.87,10.02,338300.0
2008-10-21 13:20:00,10.02,10.05,9.96,9.96,127200.0,10.02,10.05,9.96,9.96,127200.0
2008-10-21 13:30:00,9.96,10.02,9.96,10.02,75500.0,9.96,10.02,9.96,10.02,75500.0
2008-10-21 13:40:00,10.02,10.03,9.97,10.01,85000.0,10.02,10.03,9.97,10.01,85000.0
2008-10-21 13:50:00,10.01,10.08,10.0,10.05,117700.0,10.01,10.08,10.0,10.05,117700.0
2008-10-21 14:00:00,10.05,10.06,10.02,10.04,99000.0,10.05,10.06,10.02,10.04,99000.0
2008-10-21 14:10:00,10.04,10.08,10.04,10.08,88700.0,10.04,10.08,10.04,10.08,88700.0
2008-10-21 14:20:00,10.08,10.1,10.03,10.06,102300.0,10.08,10.1,10.03,10.06,102300.0
2008-10-21 14:30:00,10.06,10.06,10.03,10.04,27000.0,10.06,10.06,10.03,10.04,27000.0
2008-10-21 14:40:00,10.05,10.08,10.04,10.06,131700.0,10.05,10.08,10.04,10.06,131700.0
2008-10-21 14:50:00,10.07,10.07,10.03,10.03,80900.0,10.07,10.07,10.03,10.03,80900.0
2008-10-21 15:00:00,10.03,10.05,10.02,10.02,67800.0,10.03,10.05,10.02,10.02,67800.0
2008-10-21 15:10:00,10.03,10.03,10.0,10.0,86300.0,10.03,10.03,10.0,10.0,86300.0
2008-10-21 15:20:00,10.01,10.03,9.98,10.02,113400.0,10.01,10.03,9.98,10.02,113400.0
2008-10-21 15:30:00,10.03,10.03,9.95,9.98,107800.0,10.03,10.03,9.95,9.98,107800.0
2008-10-21 15:40:00,9.98,10.0,9.95,9.96,96500.0,9.98,10.0,9.95,9.96,96500.0
2008-10-21 15:50:00,9.95,10.05,9.95,9.98,209300.0,9.95,10.05,9.95,9.98,209300.0
2008-10-21 16:00:00,9.96,9.97,9.96,9.97,8100.0,9.96,9.97,9.96,9.97,8100.0
2008-10-21 16:10:00,10.01,10.01,10.01,10.01,1600.0,10.01,10.01,10.01,10.01,1600.0
2008-10-22 09:30:00,9.77,9.8,9.65,9.67,465300.0,9.77,9.8,9.65,9.67,465300.0
2008-10-22 09:40:00,9.66,9.71,9.54,9.56,460300.0,9.66,9.71,9.54,9.56,460300.0
2008-10-22 09:50:00,9.56,9.58,9.51,9.58,287900.0,9.56,9.58,9.51,9.58,287900.0
2008-10-22 10:00:00,9.57,9.61,9.54,9.57,169600.0,9.57,9.61,9.54,9.57,169600.0
2008-10-22 10:10:00,9.58,9.7,9.54,9.7,197100.0,9.58,9.7,9.54,9.7,197100.0
2008-10-22 10:20:00,9.7,9.71,9.62,9.65,133000.0,9.7,9.71,9.62,9.65,133000.0
2008-10-22 10:30:00,9.64,9.69,9.63,9.64,59000.0,9.64,9.69,9.63,9.64,59000.0
2008-10-22 10:40:00,9.64,9.8,9.62,9.79,176100.0,9.64,9.8,9.62,9.79,176100.0
2008-10-22 10:50:00,9.79,9.85,9.72,9.75,86200.0,9.79,9.85,9.72,9.75,86200.0
2008-10-22 11:00:00,9.75,9.76,9.65,9.67,86000.0,9.75,9.76,9.65,9.67,86000.0
2008-10-22 11:10:00,9.67,9.7,9.63,9.65,37300.0,9.67,9.7,9.63,9.65,37300.0
2008-10-22 11:20:00,9.65,9.67,9.58,9.61,128500.0,9.65,9.67,9.58,9.61,128500.0
2008-10-22 11:30:00,9.61,9.61,9.54,9.57,119900.0,9.61,9.61,9.54,9.57,119900.0
2008-10-22 11:40:00,9.57,9.67,9.56,9.65,114900.0,9.57,9.67,9.56,9.65,114900.0
2008-10-22 11:50:00,9.64,9.67,9.58,9.59,64600.0,9.64,9.67,9.58,9.59,64600.0
2008-10-22 12:00:00,9.59,9.62,9.57,9.61,43100.0,9.59,9.62,9.57,9.61,43100.0
2008-10-22 12:10:00,9.61,9.61,9.54,9.59,104500.0,9.61,9.61,9.54,9.59,104500.0
2008-10-22 12:20:00,9.61,9.66,9.6,9.62,89400.0,9.61,9.66,9.6,9.62,89400.0
2008-10-22 12:30:00,9.62,9.64,9.57,9.57,157800.0,9.62,9.64,9.57,9.57,157800.0
2008-10-22 12:40:00,9.57,9.57,9.53,9.53,198600.0,9.57,9.57,9.53,9.53,198600.0
2008-10-22 12:50:00,9.52,9.54,9.42,9.49,501900.0,9.52,9.54,9.42,9.49,501900.0
2008-10-22 13:00:00,9.49,9.5,9.4,9.42,333600.0,9.49,9.5,9.4,9.42,333600.0
2008-10-22 13:10:00,9.43,9.43,9.29,9.4,406500.0,9.43,9.43,9.29,9.4,406500.0
2008-10-22 13:20:00,9.4,9.46,9.35,9.39,213800.0,9.4,9.46,9.35,9.39,213800.0
2008-10-22 13:30:00,9.37,9.44,9.35,9.39,150000.0,9.37,9.44,9.35,9.39,150000.0
2008-10-22 13:40:00,9.38,9.41,9.36,9.41,67300.0,9.38,9.41,9.36,9.41,67300.0
2008-10-22 13:50:00,9.4,9.4,9.31,9.38,131700.0,9.4,9.4,9.31,9.38,131700.0
2008-10-22 14:00:00,9.36,9.38,9.32,9.32,88100.0,9.36,9.38,9.32,9.32,88100.0
2008-10-22 14:10:00,9.32,9.39,9.27,9.37,196800.0,9.32,9.39,9.27,9.37,196800.0
2008-10-22 14:20:00,9.38,9.5,9.38,9.48,173500.0,9.38,9.5,9.38,9.48,173500.0
2008-10-22 14:30:00,9.48,9.49,9.38,9.39,120700.0,9.48,9.49,9.38,9.39,120700.0
2008-10-22 14:40:00,9.38,9.39,9.35,9.39,94100.0,9.38,9.39,9.35,9.39,94100.0
2008-10-22 14:50:00,9.4,9.4,9.35,9.36,292900.0,9.4,9.4,9.35,9.36,292900.0
2008-10-22 15:00:00,9.37,9.4,9.36,9.38,96800.0,9.37,9.4,9.36,9.38,96800.0
2008-10-22 15:10:00,9.39,9.39,9.31,9.31,171700.0,9.39,9.39,9.31,9.31,171700.0
2008-10-22 15:20:00,9.32,9.35,9.29,9.32,195700.0,9.32,9.35,9.29,9.32,195700.0
2008-10-22 15:30:00,9.32,9.35,9.3,9.31,187300.0,9.32,9.35,9.3,9.31,187300.0
2008-10-22 15:40:00,9.31,9.33,9.28,9.3,279700.0,9.31,9.33,9.28,9.3,279700.0
2008-10-22 15:50:00,9.3,9.42,9.29,9.41,303500.0,9.3,9.42,9.29,9.41,303500.0
2008-10-22 16:00:00,9.38,9.38,9.37,9.38,4800.0,9.38,9.38,9.37,9.38,4800.0
2008-10-22 16:10:00,9.38,9.38,9.38,9.38,2100.0,9.38,9.38,9.38,9.38,2100.0
2008-10-23 09:30:00,9.23,9.36,8.82,9.3,1327700.0,9.23,9.36,8.82,9.3,1327700.0
2008-10-23 09:40:00,9.29,9.3,9.18,9.22,312900.0,9.29,9.3,9.18,9.22,312900.0
2008-10-23 09:50:00,9.23,9.35,9.21,9.33,129900.0,9.23,9.35,9.21,9.33,129900.0
2008-10-23 10:00:00,9.32,9.5,9.31,9.42,360500.0,9.32,9.5,9.31,9.42,360500.0
2008-10-23 10:10:00,9.42,9.53,9.41,9.52,336800.0,9.42,9.53,9.41,9.52,336800.0
2008-10-23 10:20:00,9.52,9.64,9.48,9.5,414600.0,9.52,9.64,9.48,9.5,414600.0
2008-10-23 10:30:00,9.52,9.59,9.5,9.53,173600.0,9.52,9.59,9.5,9.53,173600.0
2008-10-23 10:40:00,9.54,9.68,9.53,9.58,190900.0,9.54,9.68,9.53,9.58,190900.0
2008-10-23 10:50:00,9.59,9.77,9.58,9.72,405100.0,9.59,9.77,9.58,9.72,405100.0
2008-10-23 11:00:00,9.73,9.78,9.64,9.68,281300.0,9.73,9.78,9.64,9.68,281300.0
2008-10-23 11:10:00,9.68,9.74,9.58,9.62,370300.0,9.68,9.74,9.58,9.62,370300.0
2008-10-23 11:20:00,9.61,9.68,9.59,9.67,287200.0,9.61,9.68,9.59,9.67,287200.0
2008-10-23 11:30:00,9.66,9.69,9.6,9.66,103500.0,9.66,9.69,9.6,9.66,103500.0
2008-10-23 11:40:00,9.65,9.67,9.56,9.59,83800.0,9.65,9.67,9.56,9.59,83800.0
2008-10-23 11:50:00,9.56,9.61,9.52,9.52,95500.0,9.56,9.61,9.52,9.52,95500.0
2008-10-23 12:00:00,9.53,9.55,9.48,9.48,182500.0,9.53,9.55,9.48,9.48,182500.0
2008-10-23 12:10:00,9.48,9.48,9.4,9.43,153300.0,9.48,9.48,9.4,9.43,153300.0
2008-10-23 12:20:00,9.42,9.47,9.41,9.41,103400.0,9.42,9.47,9.41,9.41,103400.0
2008-10-23 12:30:00,9.41,9.47,9.38,9.4,161700.0,9.41,9.47,9.38,9.4,161700.0
2008-10-23 12:40:00,9.41,9.5,9.38,9.45,107600.0,9.41,9.5,9.38,9.45,107600.0
2008-10-23 12:50:00,9.45,9.51,9.4,9.4,61000.0,9.45,9.51,9.4,9.4,61000.0
2008-10-23 13:00:00,9.4,9.44,9.4,9.44,87300.0,9.4,9.44,9.4,9.44,87300.0
2008-10-23 13:10:00,9.44,9.49,9.42,9.46,73900.0,9.44,9.49,9.42,9.46,73900.0
2008-10-23 13:20:00,9.45,9.45,9.37,9.39,59800.0,9.45,9.45,9.37,9.39,59800.0
2008-10-23 13:30:00,9.39,9.4,9.36,9.37,155100.0,9.39,9.4,9.36,9.37,155100.0
2008-10-23 13:40:00,9.38,9.43,9.37,9.41,237400.0,9.38,9.43,9.37,9.41,237400.0
2008-10-23 13:50:00,9.41,9.42,9.38,9.38,104800.0,9.41,9.42,9.38,9.38,104800.0
2008-10-23 14:00:00,9.38,9.39,9.3,9.31,173000.0,9.38,9.39,9.3,9.31,173000.0
2008-10-23 14:10:00,9.31,9.31,9.19,9.23,320800.0,9.31,9.31,9.19,9.23,320800.0
2008-10-23 14:20:00,9.24,9.28,9.2,9.28,220500.0,9.24,9.28,9.2,9.28,220500.0
2008-10-23 14:30:00,9.29,9.32,9.26,9.31,171600.0,9.29,9.32,9.26,9.31,171600.0
2008-10-23 14:40:00,9.3,9.32,9.27,9.29,95700.0,9.3,9.32,9.27,9.29,95700.0
2008-10-23 14:50:00,9.27,9.27,9.15,9.18,146500.0,9.27,9.27,9.15,9.18,146500.0
2008-10-23 15:00:00,9.2,9.28,9.18,9.27,120500.0,9.2,9.28,9.18,9.27,120500.0
2008-10-23 15:10:00,9.28,9.37,9.28,9.34,117600.0,9.28,9.37,9.28,9.34,117600.0
2008-10-23 15:20:00,9.34,9.36,9.33,9.34,52900.0,9.34,9.36,9.33,9.34,52900.0
2008-10-23 15:30:00,9.34,9.35,9.28,9.28,25400.0,9.34,9.35,9.28,9.28,25400.0
2008-10-23 15:40:00,9.29,9.32,9.28,9.31,292800.0,9.29,9.32,9.28,9.31,292800.0
2008-10-23 15:50:00,9.3,9.39,9.3,9.37,124700.0,9.3,9.39,9.3,9.37,124700.0
2008-10-23 16:00:00,9.38,9.41,9.38,9.4,3300.0,9.38,9.41,9.38,9.4,3300.0
2008-10-23 16:10:00,9.4,9.4,9.4,9.4,0.0,9.4,9.4,9.4,9.4,0.0
2008-10-24 09:30:00,8.71,8.84,8.66,8.77,829900.0,8.71,8.84,8.66,8.77,829900.0
2008-10-24 09:40:00,8.78,8.9,8.75,8.87,254100.0,8.78,8.9,8.75,8.87,254100.0
2008-10-24 09:50:00,8.87,8.9,8.8,8.89,223900.0,8.87,8.9,8.8,8.89,223900.0
2008-10-24 10:00:00,8.88,8.98,8.88,8.93,279800.0,8.88,8.98,8.88,8.93,279800.0
2008-10-24 10:10:00,8.94,8.95,8.86,8.86,168800.0,8.94,8.95,8.86,8.86,168800.0
2008-10-24 10:20:00,8.85,8.9,8.83,8.85,123500.0,8.85,8.9,8.83,8.85,123500.0
2008-10-24 10:30:00,8.86,8.87,8.8,8.82,108800.0,8.86,8.87,8.8,8.82,108800.0
2008-10-24 10:40:00,8.82,8.84,8.8,8.8,124300.0,8.82,8.84,8.8,8.8,124300.0
2008-10-24 10:50:00,8.81,8.9,8.8,8.85,416900.0,8.81,8.9,8.8,8.85,416900.0
2008-10-24 11:00:00,8.85,8.93,8.82,8.83,148900.0,8.85,8.93,8.82,8.83,148900.0
2008-10-24 11:10:00,8.83,8.94,8.82,8.94,209800.0,8.83,8.94,8.82,8.94,209800.0
2008-10-24 11:20:00,8.93,8.97,8.9,8.91,212700.0,8.93,8.97,8.9,8.91,212700.0
2008-10-24 11:30:00,8.91,9.0,8.85,8.99,126300.0,8.91,9.0,8.85,8.99,126300.0
2008-10-24 11:40:00,8.98,9.1,8.95,9.06,724900.0,8.98,9.1,8.95,9.06,724900.0
2008-10-24 11:50:00,9.07,9.16,9.02,9.09,181200.0,9.07,9.16,9.02,9.09,181200.0
2008-10-24 12:00:00,9.09,9.15,9.06,9.14,87100.0,9.09,9.15,9.06,9.14,87100.0
2008-10-24 12:10:00,9.14,9.38,9.13,9.36,188300.0,9.14,9.38,9.13,9.36,188300.0
2008-10-24 12:20:00,9.36,9.49,9.31,9.44,231100.0,9.36,9.49,9.31,9.44,231100.0
2008-10-24 12:30:00,9.45,9.45,9.23,9.3,290300.0,9.45,9.45,9.23,9.3,290300.0
2008-10-24 12:40:00,9.3,9.3,9.23,9.25,71900.0,9.3,9.3,9.23,9.25,71900.0
2008-10-24 12:50:00,9.27,9.3,9.16,9.28,73500.0,9.27,9.3,9.16,9.28,73500.0
2008-10-24 13:00:00,9.29,9.31,9.19,9.22,76400.0,9.29,9.31,9.19,9.22,76400.0
2008-10-24 13:10:00,9.22,9.32,9.11,9.31,147000.0,9.22,9.32,9.11,9.31,147000.0
2008-10-24 13:20:00,9.32,9.32,9.12,9.2,112300.0,9.32,9.32,9.12,9.2,112300.0
2008-10-24 13:30:00,9.19,9.24,9.17,9.21,149900.0,9.19,9.24,9.17,9.21,149900.0
2008-10-24 13:40:00,9.2,9.24,9.12,9.12,87000.0,9.2,9.24,9.12,9.12,87000.0
2008-10-24 13:50:00,9.12,9.16,9.1,9.15,44800.0,9.12,9.16,9.1,9.15,44800.0
2008-10-24 14:00:00,9.15,9.15,9.07,9.09,114900.0,9.15,9.15,9.07,9.09,114900.0
2008-10-24 14:10:00,9.08,9.11,9.06,9.11,106000.0,9.08,9.11,9.06,9.11,106000.0
2008-10-24 14:20:00,9.11,9.15,9.1,9.11,60500.0,9.11,9.15,9.1,9.11,60500.0
2008-10-24 14:30:00,9.1,9.16,9.1,9.13,46400.0,9.1,9.16,9.1,9.13,46400.0
2008-10-24 14:40:00,9.14,9.16,9.06,9.07,117300.0,9.14,9.16,9.06,9.07,117300.0
2008-10-24 14:50:00,9.08,9.14,9.07,9.08,42800.0,9.08,9.14,9.07,9.08,42800.0
2008-10-24 15:00:00,9.09,9.15,9.08,9.12,88100.0,9.09,9.15,9.08,9.12,88100.0
2008-10-24 15:10:00,9.12,9.14,9.12,9.12,47500.0,9.12,9.14,9.12,9.12,47500.0
2008-10-24 15:20:00,9.12,9.15,9.12,9.14,37000.0,9.12,9.15,9.12,9.14,37000.0
2008-10-24 15:30:00,9.14,9.16,9.12,9.14,203200.0,9.14,9.16,9.12,9.14,203200.0
2008-10-24 15:40:00,9.13,9.18,9.13,9.17,147700.0,9.13,9.18,9.13,9.17,147700.0
2008-10-24 15:50:00,9.18,9.22,9.13,9.14,170300.0,9.18,9.22,9.13,9.14,170300.0
2008-10-24 16:00:00,9.12,9.13,9.11,9.13,1300.0,9.12,9.13,9.11,9.13,1300.0
2008-10-24 16:10:00,9.13,9.13,9.13,9.13,0.0,9.13,9.13,9.13,9.13,0.0
2008-10-27 09:30:00,8.85,8.89,8.76,8.89,425500.0,8.85,8.89,8.76,8.89,425500.0
2008-10-27 09:40:00,8.89,8.96,8.85,8.88,229600.0,8.89,8.96,8.85,8.88,229600.0
2008-10-27 09:50:00,8.88,8.96,8.87,8.92,175700.0,8.88,8.96,8.87,8.92,175700.0
2008-10-27 10:00:00,8.93,9.08,8.9,9.04,324400.0,8.93,9.08,8.9,9.04,324400.0
2008-10-27 10:10:00,9.03,9.05,8.89,8.89,108900.0,9.03,9.05,8.89,8.89,108900.0
2008-10-27 10:20:00,8.89,8.98,8.86,8.95,133900.0,8.89,8.98,8.86,8.95,133900.0
2008-10-27 10:30:00,8.95,8.97,8.89,8.9,99800.0,8.95,8.97,8.89,8.9,99800.0
2008-10-27 10:40:00,8.9,8.98,8.88,8.97,148500.0,8.9,8.98,8.88,8.97,148500.0
2008-10-27 10:50:00,8.98,8.98,8.91,8.93,85900.0,8.98,8.98,8.91,8.93,85900.0
2008-10-27 11:00:00,8.93,8.98,8.92,8.97,124300.0,8.93,8.98,8.92,8.97,124300.0
2008-10-27 11:10:00,8.97,9.04,8.94,8.95,113400.0,8.97,9.04,8.94,8.95,113400.0
2008-10-27 11:20:00,8.95,8.95,8.89,8.9,73100.0,8.95,8.95,8.89,8.9,73100.0
2008-10-27 11:30:00,8.91,8.95,8.9,8.92,66400.0,8.91,8.95,8.9,8.92,66400.0
2008-10-27 11:40:00,8.91,8.95,8.88,8.93,74200.0,8.91,8.95,8.88,8.93,74200.0
2008-10-27 11:50:00,8.91,8.93,8.89,8.9,58400.0,8.91,8.93,8.89,8.9,58400.0
2008-10-27 12:00:00,8.9,9.02,8.9,9.01,91300.0,8.9,9.02,8.9,9.01,91300.0
2008-10-27 12:10:00,9.02,9.04,8.92,8.92,153700.0,9.02,9.04,8.92,8.92,153700.0
2008-10-27 12:20:00,8.93,9.0,8.88,8.97,88500.0,8.93,9.0,8.88,8.97,88500.0
2008-10-27 12:30:00,8.97,9.02,8.94,8.99,44700.0,8.97,9.02,8.94,8.99,44700.0
2008-10-27 12:40:00,8.99,9.05,8.97,8.99,115000.0,8.99,9.05,8.97,8.99,115000.0
2008-10-27 12:50:00,9.0,9.08,8.98,9.08,88400.0,9.0,9.08,8.98,9.08,88400.0
2008-10-27 13:00:00,9.08,9.1,9.05,9.05,94000.0,9.08,9.1,9.05,9.05,94000.0
2008-10-27 13:10:00,9.05,9.14,9.05,9.12,98000.0,9.05,9.14,9.05,9.12,98000.0
2008-10-27 13:20:00,9.11,9.16,9.04,9.07,187000.0,9.11,9.16,9.04,9.07,187000.0
2008-10-27 13:30:00,9.09,9.1,9.07,9.08,64600.0,9.09,9.1,9.07,9.08,64600.0
2008-10-27 13:40:00,9.08,9.14,9.07,9.11,75800.0,9.08,9.14,9.07,9.11,75800.0
2008-10-27 13:50:00,9.11,9.12,9.05,9.06,110100.0,9.11,9.12,9.05,9.06,110100.0
2008-10-27 14:00:00,9.07,9.09,9.04,9.08,111900.0,9.07,9.09,9.04,9.08,111900.0
2008-10-27 14:10:00,9.1,9.1,9.03,9.06,126100.0,9.1,9.1,9.03,9.06,126100.0
2008-10-27 14:20:00,9.06,9.06,8.95,8.95,102900.0,9.06,9.06,8.95,8.95,102900.0
2008-10-27 14:30:00,8.95,9.0,8.95,8.99,96200.0,8.95,9.0,8.95,8.99,96200.0
2008-10-27 14:40:00,9.0,9.05,8.99,9.05,75600.0,9.0,9.05,8.99,9.05,75600.0
2008-10-27 14:50:00,9.04,9.04,9.0,9.0,44100.0,9.04,9.04,9.0,9.0,44100.0
2008-10-27 15:00:00,9.0,9.01,8.96,8.98,16700.0,9.0,9.01,8.96,8.98,16700.0
2008-10-27 15:10:00,8.98,9.0,8.98,9.0,34100.0,8.98,9.0,8.98,9.0,34100.0
2008-10-27 15:20:00,9.0,9.01,8.98,8.99,18600.0,9.0,9.01,8.98,8.99,18600.0
2008-10-27 15:30:00,8.99,9.0,8.96,8.96,65700.0,8.99,9.0,8.96,8.96,65700.0
2008-10-27 15:40:00,8.96,8.97,8.89,8.91,140200.0,8.96,8.97,8.89,8.91,140200.0
2008-10-27 15:50:00,8.9,8.93,8.85,8.89,255800.0,8.9,8.93,8.85,8.89,255800.0
2008-10-27 16:00:00,8.85,8.85,8.85,8.85,100.0,8.85,8.85,8.85,8.85,100.0
2008-10-27 16:10:00,8.85,8.85,8.85,8.85,0.0,8.85,8.85,8.85,8.85,0.0
2008-10-28 09:30:00,8.95,8.96,8.89,8.91,450300.0,8.95,8.96,8.89,8.91,450300.0
2008-10-28 09:40:00,8.9,9.02,8.89,8.98,155900.0,8.9,9.02,8.89,8.98,155900.0
2008-10-28 09:50:00,8.98,9.0,8.95,8.96,124800.0,8.98,9.0,8.95,8.96,124800.0
2008-10-28 10:00:00,8.97,8.97,8.9,8.91,101200.0,8.97,8.97,8.9,8.91,101200.0
2008-10-28 10:10:00,8.91,8.99,8.85,8.89,106500.0,8.91,8.99,8.85,8.89,106500.0
2008-10-28 10:20:00,8.89,8.9,8.8,8.84,133200.0,8.89,8.9,8.8,8.84,133200.0
2008-10-28 10:30:00,8.84,8.89,8.73,8.73,180200.0,8.84,8.89,8.73,8.73,180200.0
2008-10-28 10:40:00,8.73,8.76,8.56,8.63,428800.0,8.73,8.76,8.56,8.63,428800.0
2008-10-28 10:50:00,8.63,8.65,8.45,8.46,431400.0,8.63,8.65,8.45,8.46,431400.0
2008-10-28 11:00:00,8.46,8.61,8.46,8.55,334900.0,8.46,8.61,8.46,8.55,334900.0
2008-10-28 11:10:00,8.56,8.74,8.55,8.72,199500.0,8.56,8.74,8.55,8.72,199500.0
2008-10-28 11:20:00,8.72,8.73,8.65,8.72,71100.0,8.72,8.73,8.65,8.72,71100.0
2008-10-28 11:30:00,8.71,8.8,8.68,8.76,137100.0,8.71,8.8,8.68,8.76,137100.0
2008-10-28 11:40:00,8.75,8.77,8.72,8.74,56600.0,8.75,8.77,8.72,8.74,56600.0
2008-10-28 11:50:00,8.73,8.75,8.66,8.72,54000.0,8.73,8.75,8.66,8.72,54000.0
2008-10-28 12:00:00,8.71,8.74,8.67,8.74,52900.0,8.71,8.74,8.67,8.74,52900.0
2008-10-28 12:10:00,8.73,8.76,8.72,8.75,117600.0,8.73,8.76,8.72,8.75,117600.0
2008-10-28 12:20:00,8.74,8.77,8.73,8.77,75400.0,8.74,8.77,8.73,8.77,75400.0
2008-10-28 12:30:00,8.76,8.8,8.74,8.78,101400.0,8.76,8.8,8.74,8.78,101400.0
2008-10-28 12:40:00,8.77,8.81,8.76,8.8,32400.0,8.77,8.81,8.76,8.8,32400.0
2008-10-28 12:50:00,8.8,8.82,8.75,8.79,222300.0,8.8,8.82,8.75,8.79,222300.0
2008-10-28 13:00:00,8.78,8.81,8.76,8.81,113300.0,8.78,8.81,8.76,8.81,113300.0
2008-10-28 13:10:00,8.81,8.84,8.66,8.74,178000.0,8.81,8.84,8.66,8.74,178000.0
2008-10-28 13:20:00,8.73,8.75,8.69,8.73,65900.0,8.73,8.75,8.69,8.73,65900.0
2008-10-28 13:30:00,8.73,8.76,8.7,8.74,47400.0,8.73,8.76,8.7,8.74,47400.0
2008-10-28 13:40:00,8.75,8.76,8.72,8.74,21600.0,8.75,8.76,8.72,8.74,21600.0
2008-10-28 13:50:00,8.73,8.73,8.7,8.71,35500.0,8.73,8.73,8.7,8.71,35500.0
2008-10-28 14:00:00,8.71,8.75,8.7,8.74,33400.0,8.71,8.75,8.7,8.74,33400.0
2008-10-28 14:10:00,8.75,8.75,8.73,8.73,21700.0,8.75,8.75,8.73,8.73,21700.0
2008-10-28 14:20:00,8.73,8.81,8.73,8.8,93300.0,8.73,8.81,8.73,8.8,93300.0
2008-10-28 14:30:00,8.78,8.85,8.78,8.8,80800.0,8.78,8.85,8.78,8.8,80800.0
2008-10-28 14:40:00,8.8,8.91,8.8,8.85,131500.0,8.8,8.91,8.8,8.85,131500.0
2008-10-28 14:50:00,8.85,8.97,8.85,8.88,261100.0,8.85,8.97,8.85,8.88,261100.0
2008-10-28 15:00:00,8.87,8.93,8.87,8.88,120800.0,8.87,8.93,8.87,8.88,120800.0
2008-10-28 15:10:00,8.89,8.93,8.88,8.93,56700.0,8.89,8.93,8.88,8.93,56700.0
2008-10-28 15:20:00,8.93,8.99,8.93,8.98,154500.0,8.93,8.99,8.93,8.98,154500.0
2008-10-28 15:30:00,8.97,8.99,8.97,8.97,96400.0,8.97,8.99,8.97,8.97,96400.0
2008-10-28 15:40:00,8.97,8.99,8.96,8.97,129600.0,8.97,8.99,8.96,8.97,129600.0
2008-10-28 15:50:00,8.97,9.0,8.96,9.0,253500.0,8.97,9.0,8.96,9.0,253500.0
2008-10-28 16:00:00,9.0,9.05,8.99,9.03,70900.0,9.0,9.05,8.99,9.03,70900.0
2008-10-28 16:10:00,9.03,9.08,9.03,9.08,10600.0,9.03,9.08,9.03,9.08,10600.0
2008-10-29 09:30:00,9.6,9.62,9.48,9.52,501400.0,9.6,9.62,9.48,9.52,501400.0
2008-10-29 09:40:00,9.52,9.57,9.51,9.57,233700.0,9.52,9.57,9.51,9.57,233700.0
2008-10-29 09:50:00,9.56,9.61,9.54,9.59,147300.0,9.56,9.61,9.54,9.59,147300.0
2008-10-29 10:00:00,9.59,9.84,9.58,9.82,390000.0,9.59,9.84,9.58,9.82,390000.0
2008-10-29 10:10:00,9.81,9.86,9.77,9.78,312900.0,9.81,9.86,9.77,9.78,312900.0
2008-10-29 10:20:00,9.79,9.92,9.77,9.85,293900.0,9.79,9.92,9.77,9.85,293900.0
2008-10-29 10:30:00,9.84,9.85,9.74,9.78,243400.0,9.84,9.85,9.74,9.78,243400.0
2008-10-29 10:40:00,9.78,9.82,9.77,9.78,117400.0,9.78,9.82,9.77,9.78,117400.0
2008-10-29 10:50:00,9.77,9.84,9.77,9.82,141800.0,9.77,9.84,9.77,9.82,141800.0
2008-10-29 11:00:00,9.82,9.87,9.76,9.82,156100.0,9.82,9.87,9.76,9.82,156100.0
2008-10-29 11:10:00,9.82,9.93,9.78,9.81,201200.0,9.82,9.93,9.78,9.81,201200.0
2008-10-29 11:20:00,9.81,9.86,9.8,9.85,88400.0,9.81,9.86,9.8,9.85,88400.0
2008-10-29 11:30:00,9.86,10.06,9.85,10.0,579800.0,9.86,10.06,9.85,10.0,579800.0
2008-10-29 11:40:00,10.0,10.01,9.85,9.88,207600.0,10.0,10.01,9.85,9.88,207600.0
2008-10-29 11:50:00,9.88,9.89,9.85,9.86,75600.0,9.88,9.89,9.85,9.86,75600.0
2008-10-29 12:00:00,9.86,9.87,9.69,9.72,308400.0,9.86,9.87,9.69,9.72,308400.0
2008-10-29 12:10:00,9.73,9.76,9.67,9.68,166700.0,9.73,9.76,9.67,9.68,166700.0
2008-10-29 12:20:00,9.69,9.77,9.67,9.76,195500.0,9.69,9.77,9.67,9.76,195500.0
2008-10-29 12:30:00,9.76,9.84,9.75,9.81,77900.0,9.76,9.84,9.75,9.81,77900.0
2008-10-29 12:40:00,9.82,9.83,9.72,9.75,233700.0,9.82,9.83,9.72,9.75,233700.0
2008-10-29 12:50:00,9.75,9.76,9.66,9.72,127500.0,9.75,9.76,9.66,9.72,127500.0
2008-10-29 13:00:00,9.71,9.75,9.71,9.74,41100.0,9.71,9.75,9.71,9.74,41100.0
2008-10-29 13:10:00,9.74,9.75,9.7,9.71,149400.0,9.74,9.75,9.7,9.71,149400.0
2008-10-29 13:20:00,9.72,9.72,9.65,9.68,314200.0,9.72,9.72,9.65,9.68,314200.0
2008-10-29 13:30:00,9.68,9.71,9.63,9.68,129700.0,9.68,9.71,9.63,9.68,129700.0
2008-10-29 13:40:00,9.69,9.73,9.67,9.72,264200.0,9.69,9.73,9.67,9.72,264200.0
2008-10-29 13:50:00,9.72,9.73,9.7,9.71,56000.0,9.72,9.73,9.7,9.71,56000.0
2008-10-29 14:00:00,9.71,9.73,9.69,9.71,66000.0,9.71,9.73,9.69,9.71,66000.0
2008-10-29 14:10:00,9.72,9.74,9.65,9.74,104100.0,9.72,9.74,9.65,9.74,104100.0
2008-10-29 14:20:00,9.73,9.73,9.58,9.63,256700.0,9.73,9.73,9.58,9.63,256700.0
2008-10-29 14:30:00,9.64,9.65,9.54,9.64,291300.0,9.64,9.65,9.54,9.64,291300.0
2008-10-29 14:40:00,9.63,9.72,9.63,9.68,89500.0,9.63,9.72,9.63,9.68,89500.0
2008-10-29 14:50:00,9.66,9.71,9.64,9.7,89700.0,9.66,9.71,9.64,9.7,89700.0
2008-10-29 15:00:00,9.71,9.72,9.68,9.71,93200.0,9.71,9.72,9.68,9.71,93200.0
2008-10-29 15:10:00,9.71,9.81,9.7,9.81,117300.0,9.71,9.81,9.7,9.81,117300.0
2008-10-29 15:20:00,9.82,9.87,9.76,9.83,324000.0,9.82,9.87,9.76,9.83,324000.0
2008-10-29 15:30:00,9.83,9.83,9.76,9.82,121700.0,9.83,9.83,9.76,9.82,121700.0
2008-10-29 15:40:00,9.82,9.85,9.8,9.8,170400.0,9.82,9.85,9.8,9.8,170400.0
2008-10-29 15:50:00,9.81,9.81,9.64,9.64,198000.0,9.81,9.81,9.64,9.64,198000.0
2008-10-29 16:00:00,9.64,9.71,9.64,9.71,13400.0,9.64,9.71,9.64,9.71,13400.0
2008-10-29 16:10:00,9.67,9.67,9.67,9.67,200.0,9.67,9.67,9.67,9.67,200.0
2008-10-30 09:30:00,9.89,9.99,9.86,9.87,308000.0,9.89,9.99,9.86,9.87,308000.0
2008-10-30 09:40:00,9.87,9.97,9.86,9.88,136700.0,9.87,9.97,9.86,9.88,136700.0
2008-10-30 09:50:00,9.87,9.91,9.82,9.86,270500.0,9.87,9.91,9.82,9.86,270500.0
2008-10-30 10:00:00,9.86,9.87,9.75,9.82,183500.0,9.86,9.87,9.75,9.82,183500.0
2008-10-30 10:10:00,9.82,9.84,9.77,9.77,103700.0,9.82,9.84,9.77,9.77,103700.0
2008-10-30 10:20:00,9.77,9.84,9.72,9.78,106400.0,9.77,9.84,9.72,9.78,106400.0
2008-10-30 10:30:00,9.79,9.81,9.75,9.75,83400.0,9.79,9.81,9.75,9.75,83400.0
2008-10-30 10:40:00,9.75,9.8,9.73,9.8,38400.0,9.75,9.8,9.73,9.8,38400.0
2008-10-30 10:50:00,9.8,9.88,9.78,9.83,104700.0,9.8,9.88,9.78,9.83,104700.0
2008-10-30 11:00:00,9.83,9.93,9.83,9.92,58100.0,9.83,9.93,9.83,9.92,58100.0
2008-10-30 11:10:00,9.92,9.92,9.86,9.89,103300.0,9.92,9.92,9.86,9.89,103300.0
2008-10-30 11:20:00,9.88,9.9,9.77,9.77,74600.0,9.88,9.9,9.77,9.77,74600.0
2008-10-30 11:30:00,9.78,9.81,9.6,9.62,267400.0,9.78,9.81,9.6,9.62,267400.0
2008-10-30 11:40:00,9.63,9.64,9.53,9.6,130100.0,9.63,9.64,9.53,9.6,130100.0
2008-10-30 11:50:00,9.59,9.6,9.45,9.53,259700.0,9.59,9.6,9.45,9.53,259700.0
2008-10-30 12:00:00,9.53,9.58,9.5,9.5,186600.0,9.53,9.58,9.5,9.5,186600.0
2008-10-30 12:10:00,9.51,9.64,9.46,9.62,106100.0,9.51,9.64,9.46,9.62,106100.0
2008-10-30 12:20:00,9.63,9.7,9.62,9.68,84200.0,9.63,9.7,9.62,9.68,84200.0
2008-10-30 12:30:00,9.69,9.75,9.65,9.74,55400.0,9.69,9.75,9.65,9.74,55400.0
2008-10-30 12:40:00,9.73,9.73,9.68,9.72,118200.0,9.73,9.73,9.68,9.72,118200.0
2008-10-30 12:50:00,9.72,9.72,9.66,9.69,34400.0,9.72,9.72,9.66,9.69,34400.0
2008-10-30 13:00:00,9.69,9.75,9.68,9.74,59200.0,9.69,9.75,9.68,9.74,59200.0
2008-10-30 13:10:00,9.73,9.78,9.71,9.71,56000.0,9.73,9.78,9.71,9.71,56000.0
2008-10-30 13:20:00,9.72,9.72,9.65,9.65,87000.0,9.72,9.72,9.65,9.65,87000.0
2008-10-30 13:30:00,9.65,9.7,9.62,9.68,53100.0,9.65,9.7,9.62,9.68,53100.0
2008-10-30 13:40:00,9.68,9.68,9.58,9.6,61400.0,9.68,9.68,9.58,9.6,61400.0
2008-10-30 13:50:00,9.61,9.65,9.6,9.63,89500.0,9.61,9.65,9.6,9.63,89500.0
2008-10-30 14:00:00,9.65,9.67,9.62,9.63,50100.0,9.65,9.67,9.62,9.63,50100.0
2008-10-30 14:10:00,9.63,9.68,9.61,9.67,65800.0,9.63,9.68,9.61,9.67,65800.0
2008-10-30 14:20:00,9.68,9.69,9.63,9.64,51500.0,9.68,9.69,9.63,9.64,51500.0
2008-10-30 14:30:00,9.65,9.69,9.63,9.65,67200.0,9.65,9.69,9.63,9.65,67200.0
2008-10-30 14:40:00,9.65,9.69,9.63,9.66,235500.0,9.65,9.69,9.63,9.66,235500.0
2008-10-30 14:50:00,9.66,9.66,9.65,9.66,36200.0,9.66,9.66,9.65,9.66,36200.0
2008-10-30 15:00:00,9.66,9.69,9.66,9.69,46800.0,9.66,9.69,9.66,9.69,46800.0
2008-10-30 15:10:00,9.69,9.69,9.65,9.65,63200.0,9.69,9.69,9.65,9.65,63200.0
2008-10-30 15:20:00,9.66,9.68,9.63,9.66,79500.0,9.66,9.68,9.63,9.66,79500.0
2008-10-30 15:30:00,9.66,9.68,9.62,9.65,84700.0,9.66,9.68,9.62,9.65,84700.0
2008-10-30 15:40:00,9.66,9.7,9.64,9.65,161500.0,9.66,9.7,9.64,9.65,161500.0
2008-10-30 15:50:00,9.64,9.67,9.64,9.65,64500.0,9.64,9.67,9.64,9.65,64500.0
2008-10-30 16:00:00,9.65,9.7,9.65,9.67,35100.0,9.65,9.7,9.65,9.67,35100.0
2008-10-30 16:10:00,9.68,9.68,9.68,9.68,1000.0,9.68,9.68,9.68,9.68,1000.0
2008-10-31 09:30:00,9.54,9.6,9.51,9.55,197800.0,9.54,9.6,9.51,9.55,197800.0
2008-10-31 09:40:00,9.56,9.58,9.5,9.56,178600.0,9.56,9.58,9.5,9.56,178600.0
2008-10-31 09:50:00,9.56,9.63,9.56,9.62,126900.0,9.56,9.63,9.56,9.62,126900.0
2008-10-31 10:00:00,9.62,9.67,9.59,9.66,207200.0,9.62,9.67,9.59,9.66,207200.0
2008-10-31 10:10:00,9.67,9.7,9.62,9.62,150100.0,9.67,9.7,9.62,9.62,150100.0
2008-10-31 10:20:00,9.63,9.64,9.52,9.56,114000.0,9.63,9.64,9.52,9.56,114000.0
2008-10-31 10:30:00,9.56,9.59,9.43,9.46,137400.0,9.56,9.59,9.43,9.46,137400.0
2008-10-31 10:40:00,9.46,9.53,9.45,9.49,63200.0,9.46,9.53,9.45,9.49,63200.0
2008-10-31 10:50:00,9.5,9.57,9.5,9.53,78900.0,9.5,9.57,9.5,9.53,78900.0
2008-10-31 11:00:00,9.53,9.55,9.49,9.54,66700.0,9.53,9.55,9.49,9.54,66700.0
2008-10-31 11:10:00,9.54,9.62,9.49,9.61,104300.0,9.54,9.62,9.49,9.61,104300.0
2008-10-31 11:20:00,9.58,9.6,9.48,9.51,82000.0,9.58,9.6,9.48,9.51,82000.0
2008-10-31 11:30:00,9.51,9.63,9.51,9.62,135500.0,9.51,9.63,9.51,9.62,135500.0
2008-10-31 11:40:00,9.63,9.67,9.56,9.63,114300.0,9.63,9.67,9.56,9.63,114300.0
2008-10-31 11:50:00,9.62,9.74,9.58,9.69,208900.0,9.62,9.74,9.58,9.69,208900.0
2008-10-31 12:00:00,9.68,9.86,9.67,9.82,327400.0,9.68,9.86,9.67,9.82,327400.0
2008-10-31 12:10:00,9.81,9.83,9.71,9.73,193600.0,9.81,9.83,9.71,9.73,193600.0
2008-10-31 12:20:00,9.75,9.75,9.7,9.72,72400.0,9.75,9.75,9.7,9.72,72400.0
2008-10-31 12:30:00,9.72,9.72,9.61,9.72,81100.0,9.72,9.72,9.61,9.72,81100.0
2008-10-31 12:40:00,9.72,9.76,9.68,9.72,123100.0,9.72,9.76,9.68,9.72,123100.0
2008-10-31 12:50:00,9.72,9.74,9.7,9.7,116600.0,9.72,9.74,9.7,9.7,116600.0
2008-10-31 13:00:00,9.7,9.71,9.62,9.66,111500.0,9.7,9.71,9.62,9.66,111500.0
2008-10-31 13:10:00,9.67,9.68,9.63,9.66,73000.0,9.67,9.68,9.63,9.66,73000.0
2008-10-31 13:20:00,9.68,9.7,9.6,9.61,119300.0,9.68,9.7,9.6,9.61,119300.0
2008-10-31 13:30:00,9.62,9.69,9.62,9.69,57200.0,9.62,9.69,9.62,9.69,57200.0
2008-10-31 13:40:00,9.68,9.71,9.67,9.69,30900.0,9.68,9.71,9.67,9.69,30900.0
2008-10-31 13:50:00,9.69,9.74,9.69,9.73,57100.0,9.69,9.74,9.69,9.73,57100.0
2008-10-31 14:00:00,9.72,9.74,9.71,9.71,21600.0,9.72,9.74,9.71,9.71,21600.0
2008-10-31 14:10:00,9.71,9.74,9.71,9.72,56500.0,9.71,9.74,9.71,9.72,56500.0
2008-10-31 14:20:00,9.72,9.78,9.71,9.75,99400.0,9.72,9.78,9.71,9.75,99400.0
2008-10-31 14:30:00,9.74,9.77,9.71,9.73,113300.0,9.74,9.77,9.71,9.73,113300.0
2008-10-31 14:40:00,9.73,9.76,9.68,9.75,51100.0,9.73,9.76,9.68,9.75,51100.0
2008-10-31 14:50:00,9.73,9.74,9.71,9.73,47500.0,9.73,9.74,9.71,9.73,47500.0
2008-10-31 15:00:00,9.74,9.74,9.72,9.72,35000.0,9.74,9.74,9.72,9.72,35000.0
2008-10-31 15:10:00,9.73,9.76,9.73,9.75,20900.0,9.73,9.76,9.73,9.75,20900.0
2008-10-31 15:20:00,9.74,9.75,9.65,9.65,187200.0,9.74,9.75,9.65,9.65,187200.0
2008-10-31 15:30:00,9.66,9.68,9.64,9.66,91600.0,9.66,9.68,9.64,9.66,91600.0
2008-10-31 15:40:00,9.66,9.71,9.61,9.63,266100.0,9.66,9.71,9.61,9.63,266100.0
2008-10-31 15:50:00,9.62,9.67,9.53,9.58,143900.0,9.62,9.67,9.53,9.58,143900.0
2008-10-31 16:00:00,9.61,9.66,9.61,9.66,1800.0,9.61,9.66,9.61,9.66,1800.0
2008-10-31 16:10:00,9.66,9.68,9.66,9.68,500.0,9.66,9.68,9.66,9.68,500.0
2008-11-03 09:30:00,9.71,9.8,9.69,9.78,263700.0,9.71,9.8,9.69,9.78,263700.0
2008-11-03 09:40:00,9.78,9.8,9.72,9.72,112400.0,9.78,9.8,9.72,9.72,112400.0
2008-11-03 09:50:00,9.73,9.75,9.71,9.72,49800.0,9.73,9.75,9.71,9.72,49800.0
2008-11-03 10:00:00,9.71,9.72,9.66,9.71,57100.0,9.71,9.72,9.66,9.71,57100.0
2008-11-03 10:10:00,9.72,9.75,9.7,9.74,69400.0,9.72,9.75,9.7,9.74,69400.0
2008-11-03 10:20:00,9.74,9.74,9.68,9.68,27900.0,9.74,9.74,9.68,9.68,27900.0
2008-11-03 10:30:00,9.69,9.77,9.68,9.77,83800.0,9.69,9.77,9.68,9.77,83800.0
2008-11-03 10:40:00,9.77,9.8,9.76,9.77,85100.0,9.77,9.8,9.76,9.77,85100.0
2008-11-03 10:50:00,9.79,9.83,9.77,9.8,140200.0,9.79,9.83,9.77,9.8,140200.0
2008-11-03 11:00:00,9.8,9.8,9.71,9.74,95800.0,9.8,9.8,9.71,9.74,95800.0
2008-11-03 11:10:00,9.73,9.75,9.69,9.72,49300.0,9.73,9.75,9.69,9.72,49300.0
2008-11-03 11:20:00,9.72,9.77,9.7,9.75,90200.0,9.72,9.77,9.7,9.75,90200.0
2008-11-03 11:30:00,9.76,9.79,9.74,9.79,70300.0,9.76,9.79,9.74,9.79,70300.0
2008-11-03 11:40:00,9.79,9.82,9.76,9.8,93400.0,9.79,9.82,9.76,9.8,93400.0
2008-11-03 11:50:00,9.81,9.88,9.79,9.84,75000.0,9.81,9.88,9.79,9.84,75000.0
2008-11-03 12:00:00,9.84,9.87,9.81,9.82,63400.0,9.84,9.87,9.81,9.82,63400.0
2008-11-03 12:10:00,9.82,9.86,9.82,9.85,69900.0,9.82,9.86,9.82,9.85,69900.0
2008-11-03 12:20:00,9.83,9.85,9.82,9.82,85300.0,9.83,9.85,9.82,9.82,85300.0
2008-11-03 12:30:00,9.82,9.86,9.81,9.82,33700.0,9.82,9.86,9.81,9.82,33700.0
2008-11-03 12:40:00,9.82,9.82,9.73,9.76,79300.0,9.82,9.82,9.73,9.76,79300.0
2008-11-03 12:50:00,9.75,9.78,9.72,9.75,42900.0,9.75,9.78,9.72,9.75,42900.0
2008-11-03 13:00:00,9.76,9.77,9.75,9.76,22400.0,9.76,9.77,9.75,9.76,22400.0
2008-11-03 13:10:00,9.77,9.79,9.74,9.76,57500.0,9.77,9.79,9.74,9.76,57500.0
2008-11-03 13:20:00,9.75,9.76,9.66,9.7,75000.0,9.75,9.76,9.66,9.7,75000.0
2008-11-03 13:30:00,9.7,9.74,9.69,9.7,41700.0,9.7,9.74,9.69,9.7,41700.0
2008-11-03 13:40:00,9.69,9.7,9.67,9.69,59700.0,9.69,9.7,9.67,9.69,59700.0
2008-11-03 13:50:00,9.69,9.71,9.66,9.66,40300.0,9.69,9.71,9.66,9.66,40300.0
2008-11-03 14:00:00,9.66,9.68,9.65,9.65,40200.0,9.66,9.68,9.65,9.65,40200.0
2008-11-03 14:10:00,9.65,9.66,9.65,9.65,31900.0,9.65,9.66,9.65,9.65,31900.0
2008-11-03 14:20:00,9.66,9.66,9.59,9.61,83000.0,9.66,9.66,9.59,9.61,83000.0
2008-11-03 14:30:00,9.6,9.66,9.58,9.63,32500.0,9.6,9.66,9.58,9.63,32500.0
2008-11-03 14:40:00,9.63,9.66,9.61,9.65,20200.0,9.63,9.66,9.61,9.65,20200.0
2008-11-03 14:50:00,9.66,9.66,9.62,9.62,101400.0,9.66,9.66,9.62,9.62,101400.0
2008-11-03 15:00:00,9.63,9.64,9.61,9.63,45400.0,9.63,9.64,9.61,9.63,45400.0
2008-11-03 15:10:00,9.64,9.64,9.61,9.62,12500.0,9.64,9.64,9.61,9.62,12500.0
2008-11-03 15:20:00,9.62,9.65,9.61,9.64,28200.0,9.62,9.65,9.61,9.64,28200.0
2008-11-03 15:30:00,9.64,9.66,9.64,9.65,30300.0,9.64,9.66,9.64,9.65,30300.0
2008-11-03 15:40:00,9.66,9.69,9.66,9.68,57300.0,9.66,9.69,9.66,9.68,57300.0
2008-11-03 15:50:00,9.66,9.68,9.63,9.64,188000.0,9.66,9.68,9.63,9.64,188000.0
2008-11-03 16:00:00,9.62,9.65,9.61,9.65,2500.0,9.62,9.65,9.61,9.65,2500.0
2008-11-03 16:10:00,9.65,9.65,9.65,9.65,0.0,9.65,9.65,9.65,9.65,0.0
2008-11-04 09:30:00,10.14,10.17,10.07,10.1,243200.0,10.14,10.17,10.07,10.1,243200.0
2008-11-04 09:40:00,10.1,10.12,10.07,10.08,123100.0,10.1,10.12,10.07,10.08,123100.0
2008-11-04 09:50:00,10.08,10.11,10.0,10.03,157900.0,10.08,10.11,10.0,10.03,157900.0
2008-11-04 10:00:00,10.05,10.06,9.98,9.98,110400.0,10.05,10.06,9.98,9.98,110400.0
2008-11-04 10:10:00,9.98,10.08,9.98,10.06,187600.0,9.98,10.08,9.98,10.06,187600.0
2008-11-04 10:20:00,10.07,10.12,10.06,10.12,313400.0,10.07,10.12,10.06,10.12,313400.0
2008-11-04 10:30:00,10.12,10.26,10.11,10.24,232900.0,10.12,10.26,10.11,10.24,232900.0
2008-11-04 10:40:00,10.25,10.28,10.18,10.26,241700.0,10.25,10.28,10.18,10.26,241700.0
2008-11-04 10:50:00,10.24,10.29,10.2,10.25,99400.0,10.24,10.29,10.2,10.25,99400.0
2008-11-04 11:00:00,10.25,10.37,10.24,10.25,311700.0,10.25,10.37,10.24,10.25,311700.0
2008-11-04 11:10:00,10.26,10.35,10.23,10.33,146500.0,10.26,10.35,10.23,10.33,146500.0
2008-11-04 11:20:00,10.34,10.41,10.32,10.4,269600.0,10.34,10.41,10.32,10.4,269600.0
2008-11-04 11:30:00,10.39,10.4,10.29,10.29,148000.0,10.39,10.4,10.29,10.29,148000.0
2008-11-04 11:40:00,10.29,10.33,10.26,10.33,126500.0,10.29,10.33,10.26,10.33,126500.0
2008-11-04 11:50:00,10.32,10.35,10.29,10.32,86800.0,10.32,10.35,10.29,10.32,86800.0
2008-11-04 12:00:00,10.32,10.33,10.25,10.28,52500.0,10.32,10.33,10.25,10.28,52500.0
2008-11-04 12:10:00,10.29,10.35,10.24,10.29,89000.0,10.29,10.35,10.24,10.29,89000.0
2008-11-04 12:20:00,10.29,10.33,10.28,10.31,55400.0,10.29,10.33,10.28,10.31,55400.0
2008-11-04 12:30:00,10.3,10.3,10.26,10.26,93300.0,10.3,10.3,10.26,10.26,93300.0
2008-11-04 12:40:00,10.25,10.26,10.2,10.23,86000.0,10.25,10.26,10.2,10.23,86000.0
2008-11-04 12:50:00,10.22,10.23,10.16,10.21,94100.0,10.22,10.23,10.16,10.21,94100.0
2008-11-04 13:00:00,10.22,10.22,10.15,10.15,96900.0,10.22,10.22,10.15,10.15,96900.0
2008-11-04 13:10:00,10.14,10.16,10.07,10.08,91500.0,10.14,10.16,10.07,10.08,91500.0
2008-11-04 13:20:00,10.07,10.08,9.93,10.04,412800.0,10.07,10.08,9.93,10.04,412800.0
2008-11-04 13:30:00,10.04,10.06,9.96,10.04,538700.0,10.04,10.06,9.96,10.04,538700.0
2008-11-04 13:40:00,10.04,10.08,10.03,10.04,94100.0,10.04,10.08,10.03,10.04,94100.0
2008-11-04 13:50:00,10.04,10.06,10.03,10.03,49300.0,10.04,10.06,10.03,10.03,49300.0
2008-11-04 14:00:00,10.04,10.06,10.0,10.02,85200.0,10.04,10.06,10.0,10.02,85200.0
2008-11-04 14:10:00,10.01,10.03,9.99,10.03,51000.0,10.01,10.03,9.99,10.03,51000.0
2008-11-04 14:20:00,10.02,10.03,9.99,10.02,144700.0,10.02,10.03,9.99,10.02,144700.0
2008-11-04 14:30:00,10.03,10.03,10.0,10.03,52300.0,10.03,10.03,10.0,10.03,52300.0
2008-11-04 14:40:00,10.03,10.04,10.03,10.03,39200.0,10.03,10.04,10.03,10.03,39200.0
2008-11-04 14:50:00,10.04,10.05,10.02,10.03,71900.0,10.04,10.05,10.02,10.03,71900.0
2008-11-04 15:00:00,10.03,10.03,10.0,10.02,25500.0,10.03,10.03,10.0,10.02,25500.0
2008-11-04 15:10:00,10.02,10.03,10.01,10.02,21100.0,10.02,10.03,10.01,10.02,21100.0
2008-11-04 15:20:00,10.01,10.03,10.01,10.03,39000.0,10.01,10.03,10.01,10.03,39000.0
2008-11-04 15:30:00,10.03,10.09,10.02,10.08,56400.0,10.03,10.09,10.02,10.08,56400.0
2008-11-04 15:40:00,10.09,10.12,10.07,10.12,263000.0,10.09,10.12,10.07,10.12,263000.0
2008-11-04 15:50:00,10.11,10.14,10.02,10.13,309800.0,10.11,10.14,10.02,10.13,309800.0
2008-11-04 16:00:00,10.13,10.13,10.11,10.12,8600.0,10.13,10.13,10.11,10.12,8600.0
2008-11-04 16:10:00,10.12,10.12,10.12,10.12,1000.0,10.12,10.12,10.12,10.12,1000.0
2008-11-05 09:30:00,10.15,10.2,10.11,10.16,211700.0,10.15,10.2,10.11,10.16,211700.0
2008-11-05 09:40:00,10.16,10.17,10.11,10.14,152500.0,10.16,10.17,10.11,10.14,152500.0
2008-11-05 09:50:00,10.14,10.15,10.12,10.13,49300.0,10.14,10.15,10.12,10.13,49300.0
2008-11-05 10:00:00,10.14,10.19,10.14,10.18,114100.0,10.14,10.19,10.14,10.18,114100.0
2008-11-05 10:10:00,10.19,10.33,10.19,10.3,361200.0,10.19,10.33,10.19,10.3,361200.0
2008-11-05 10:20:00,10.31,10.35,10.27,10.35,326000.0,10.31,10.35,10.27,10.35,326000.0
2008-11-05 10:30:00,10.36,10.4,10.28,10.31,169200.0,10.36,10.4,10.28,10.31,169200.0
2008-11-05 10:40:00,10.31,10.33,10.29,10.32,187600.0,10.31,10.33,10.29,10.32,187600.0
2008-11-05 10:50:00,10.32,10.33,10.28,10.29,85400.0,10.32,10.33,10.28,10.29,85400.0
2008-11-05 11:00:00,10.3,10.32,10.21,10.21,218600.0,10.3,10.32,10.21,10.21,218600.0
2008-11-05 11:10:00,10.21,10.26,10.18,10.19,346600.0,10.21,10.26,10.18,10.19,346600.0
2008-11-05 11:20:00,10.19,10.21,10.12,10.16,175000.0,10.19,10.21,10.12,10.16,175000.0
2008-11-05 11:30:00,10.15,10.16,10.02,10.09,185700.0,10.15,10.16,10.02,10.09,185700.0
2008-11-05 11:40:00,10.1,10.13,10.04,10.08,116400.0,10.1,10.13,10.04,10.08,116400.0
2008-11-05 11:50:00,10.09,10.15,10.04,10.15,95400.0,10.09,10.15,10.04,10.15,95400.0
2008-11-05 12:00:00,10.14,10.22,10.14,10.21,45200.0,10.14,10.22,10.14,10.21,45200.0
2008-11-05 12:10:00,10.2,10.24,10.19,10.24,63800.0,10.2,10.24,10.19,10.24,63800.0
2008-11-05 12:20:00,10.24,10.25,10.18,10.19,48400.0,10.24,10.25,10.18,10.19,48400.0
2008-11-05 12:30:00,10.19,10.24,10.18,10.23,59000.0,10.19,10.24,10.18,10.23,59000.0
2008-11-05 12:40:00,10.24,10.24,10.18,10.24,89600.0,10.24,10.24,10.18,10.24,89600.0
2008-11-05 12:50:00,10.23,10.24,10.22,10.22,58100.0,10.23,10.24,10.22,10.22,58100.0
2008-11-05 13:00:00,10.23,10.35,10.23,10.33,99100.0,10.23,10.35,10.23,10.33,99100.0
2008-11-05 13:10:00,10.34,10.46,10.32,10.43,282400.0,10.34,10.46,10.32,10.43,282400.0
2008-11-05 13:20:00,10.44,10.44,10.32,10.34,118700.0,10.44,10.44,10.32,10.34,118700.0
2008-11-05 13:30:00,10.34,10.36,10.31,10.36,123800.0,10.34,10.36,10.31,10.36,123800.0
2008-11-05 13:40:00,10.35,10.37,10.35,10.36,49300.0,10.35,10.37,10.35,10.36,49300.0
2008-11-05 13:50:00,10.35,10.36,10.32,10.33,62900.0,10.35,10.36,10.32,10.33,62900.0
2008-11-05 14:00:00,10.34,10.36,10.33,10.33,56700.0,10.34,10.36,10.33,10.33,56700.0
2008-11-05 14:10:00,10.33,10.35,10.31,10.31,159500.0,10.33,10.35,10.31,10.31,159500.0
2008-11-05 14:20:00,10.32,10.33,10.29,10.31,106600.0,10.32,10.33,10.29,10.31,106600.0
2008-11-05 14:30:00,10.3,10.33,10.29,10.33,62200.0,10.3,10.33,10.29,10.33,62200.0
2008-11-05 14:40:00,10.33,10.33,10.31,10.31,34800.0,10.33,10.33,10.31,10.31,34800.0
2008-11-05 14:50:00,10.32,10.33,10.3,10.31,75200.0,10.32,10.33,10.3,10.31,75200.0
2008-11-05 15:00:00,10.3,10.34,10.29,10.34,73200.0,10.3,10.34,10.29,10.34,73200.0
2008-11-05 15:10:00,10.33,10.33,10.25,10.26,90500.0,10.33,10.33,10.25,10.26,90500.0
2008-11-05 15:20:00,10.26,10.29,10.22,10.29,162600.0,10.26,10.29,10.22,10.29,162600.0
2008-11-05 15:30:00,10.29,10.29,10.19,10.2,100800.0,10.29,10.29,10.19,10.2,100800.0
2008-11-05 15:40:00,10.2,10.3,10.19,10.28,269200.0,10.2,10.3,10.19,10.28,269200.0
2008-11-05 15:50:00,10.28,10.29,10.01,10.21,255300.0,10.28,10.29,10.01,10.21,255300.0
2008-11-05 16:00:00,10.21,10.21,10.21,10.21,1000.0,10.21,10.21,10.21,10.21,1000.0
2008-11-05 16:10:00,10.26,10.26,10.26,10.26,200.0,10.26,10.26,10.26,10.26,200.0
2008-11-06 09:30:00,10.58,10.67,10.56,10.61,352400.0,10.58,10.67,10.56,10.61,352400.0
2008-11-06 09:40:00,10.62,10.65,10.58,10.59,164200.0,10.62,10.65,10.58,10.59,164200.0
2008-11-06 09:50:00,10.58,10.59,10.52,10.54,104000.0,10.58,10.59,10.52,10.54,104000.0
2008-11-06 10:00:00,10.53,10.56,10.5,10.55,87200.0,10.53,10.56,10.5,10.55,87200.0
2008-11-06 10:10:00,10.54,10.61,10.51,10.58,74100.0,10.54,10.61,10.51,10.58,74100.0
2008-11-06 10:20:00,10.59,10.6,10.42,10.46,205200.0,10.59,10.6,10.42,10.46,205200.0
2008-11-06 10:30:00,10.46,10.49,10.42,10.46,138200.0,10.46,10.49,10.42,10.46,138200.0
2008-11-06 10:40:00,10.46,10.46,10.3,10.32,195100.0,10.46,10.46,10.3,10.32,195100.0
2008-11-06 10:50:00,10.32,10.39,10.31,10.37,134400.0,10.32,10.39,10.31,10.37,134400.0
2008-11-06 11:00:00,10.38,10.38,10.3,10.34,163500.0,10.38,10.38,10.3,10.34,163500.0
2008-11-06 11:10:00,10.34,10.36,10.13,10.15,200100.0,10.34,10.36,10.13,10.15,200100.0
2008-11-06 11:20:00,10.15,10.15,9.76,9.92,878700.0,10.15,10.15,9.76,9.92,878700.0
2008-11-06 11:30:00,9.92,9.97,9.9,9.9,121400.0,9.92,9.97,9.9,9.9,121400.0
2008-11-06 11:40:00,9.91,10.0,9.89,9.96,89900.0,9.91,10.0,9.89,9.96,89900.0
2008-11-06 11:50:00,9.95,9.98,9.93,9.96,75900.0,9.95,9.98,9.93,9.96,75900.0
2008-11-06 12:00:00,9.96,10.0,9.95,9.96,64300.0,9.96,10.0,9.95,9.96,64300.0
2008-11-06 12:10:00,9.96,9.99,9.95,9.98,30600.0,9.96,9.99,9.95,9.98,30600.0
2008-11-06 12:20:00,9.99,9.99,9.92,9.93,70000.0,9.99,9.99,9.92,9.93,70000.0
2008-11-06 12:30:00,9.93,10.03,9.92,10.01,63500.0,9.93,10.03,9.92,10.01,63500.0
2008-11-06 12:40:00,10.0,10.05,9.99,10.04,148900.0,10.0,10.05,9.99,10.04,148900.0
2008-11-06 12:50:00,10.04,10.05,9.96,9.96,150000.0,10.04,10.05,9.96,9.96,150000.0
2008-11-06 13:00:00,9.96,10.03,9.96,10.02,84700.0,9.96,10.03,9.96,10.02,84700.0
2008-11-06 13:10:00,10.02,10.02,9.97,9.99,52800.0,10.02,10.02,9.97,9.99,52800.0
2008-11-06 13:20:00,9.99,10.01,9.93,9.98,67800.0,9.99,10.01,9.93,9.98,67800.0
2008-11-06 13:30:00,9.99,9.99,9.93,9.94,59100.0,9.99,9.99,9.93,9.94,59100.0
2008-11-06 13:40:00,9.94,9.95,9.89,9.93,131700.0,9.94,9.95,9.89,9.93,131700.0
2008-11-06 13:50:00,9.92,9.99,9.91,9.99,71000.0,9.92,9.99,9.91,9.99,71000.0
2008-11-06 14:00:00,9.99,10.08,9.98,10.04,177400.0,9.99,10.08,9.98,10.04,177400.0
2008-11-06 14:10:00,10.04,10.04,9.97,9.99,60200.0,10.04,10.04,9.97,9.99,60200.0
2008-11-06 14:20:00,10.0,10.02,9.96,9.98,55300.0,10.0,10.02,9.96,9.98,55300.0
2008-11-06 14:30:00,9.98,10.01,9.96,10.01,70300.0,9.98,10.01,9.96,10.01,70300.0
2008-11-06 14:40:00,10.02,10.03,9.99,10.01,41300.0,10.02,10.03,9.99,10.01,41300.0
2008-11-06 14:50:00,10.02,10.02,9.99,9.99,32600.0,10.02,10.02,9.99,9.99,32600.0
2008-11-06 15:00:00,10.0,10.01,9.93,9.93,47400.0,10.0,10.01,9.93,9.93,47400.0
2008-11-06 15:10:00,9.94,9.96,9.92,9.95,26600.0,9.94,9.96,9.92,9.95,26600.0
2008-11-06 15:20:00,9.96,9.97,9.91,9.92,26900.0,9.96,9.97,9.91,9.92,26900.0
2008-11-06 15:30:00,9.91,9.91,9.85,9.86,121200.0,9.91,9.91,9.85,9.86,121200.0
2008-11-06 15:40:00,9.86,9.91,9.85,9.88,69500.0,9.86,9.91,9.85,9.88,69500.0
2008-11-06 15:50:00,9.89,9.91,9.87,9.9,86700.0,9.89,9.91,9.87,9.9,86700.0
2008-11-06 16:00:00,9.88,9.91,9.87,9.91,1200.0,9.88,9.91,9.87,9.91,1200.0
2008-11-06 16:10:00,9.93,9.94,9.93,9.94,200.0,9.93,9.94,9.93,9.94,200.0
2008-11-07 09:30:00,9.97,10.03,9.94,9.99,203200.0,9.97,10.03,9.94,9.99,203200.0
2008-11-07 09:40:00,10.0,10.01,9.88,9.92,154600.0,10.0,10.01,9.88,9.92,154600.0
2008-11-07 09:50:00,9.93,9.95,9.88,9.91,57600.0,9.93,9.95,9.88,9.91,57600.0
2008-11-07 10:00:00,9.93,10.0,9.93,9.96,98400.0,9.93,10.0,9.93,9.96,98400.0
2008-11-07 10:10:00,9.95,9.97,9.9,9.94,95800.0,9.95,9.97,9.9,9.94,95800.0
2008-11-07 10:20:00,9.94,10.03,9.93,9.96,291000.0,9.94,10.03,9.93,9.96,291000.0
2008-11-07 10:30:00,9.96,10.01,9.94,9.99,106600.0,9.96,10.01,9.94,9.99,106600.0
2008-11-07 10:40:00,10.0,10.07,9.99,10.01,61100.0,10.0,10.07,9.99,10.01,61100.0
2008-11-07 10:50:00,10.01,10.03,9.96,9.97,24300.0,10.01,10.03,9.96,9.97,24300.0
2008-11-07 11:00:00,9.97,9.98,9.92,9.93,95900.0,9.97,9.98,9.92,9.93,95900.0
2008-11-07 11:10:00,9.95,9.97,9.94,9.94,14400.0,9.95,9.97,9.94,9.94,14400.0
2008-11-07 11:20:00,9.96,9.96,9.87,9.93,50300.0,9.96,9.96,9.87,9.93,50300.0
2008-11-07 11:30:00,9.91,9.93,9.87,9.91,40000.0,9.91,9.93,9.87,9.91,40000.0
2008-11-07 11:40:00,9.92,9.95,9.89,9.94,37300.0,9.92,9.95,9.89,9.94,37300.0
2008-11-07 11:50:00,9.95,9.96,9.91,9.93,24100.0,9.95,9.96,9.91,9.93,24100.0
2008-11-07 12:00:00,9.96,9.99,9.96,9.97,17200.0,9.96,9.99,9.96,9.97,17200.0
2008-11-07 12:10:00,9.98,10.0,9.92,9.92,33500.0,9.98,10.0,9.92,9.92,33500.0
2008-11-07 12:20:00,9.92,9.95,9.92,9.93,10500.0,9.92,9.95,9.92,9.93,10500.0
2008-11-07 12:30:00,9.92,9.93,9.89,9.89,67200.0,9.92,9.93,9.89,9.89,67200.0
2008-11-07 12:40:00,9.89,9.95,9.89,9.93,41300.0,9.89,9.95,9.89,9.93,41300.0
2008-11-07 12:50:00,9.93,9.95,9.91,9.91,13500.0,9.93,9.95,9.91,9.91,13500.0
2008-11-07 13:00:00,9.91,9.94,9.89,9.92,19900.0,9.91,9.94,9.89,9.92,19900.0
2008-11-07 13:10:00,9.9,9.9,9.88,9.9,12600.0,9.9,9.9,9.88,9.9,12600.0
2008-11-07 13:20:00,9.9,9.91,9.83,9.88,62600.0,9.9,9.91,9.83,9.88,62600.0
2008-11-07 13:30:00,9.87,9.88,9.85,9.86,57700.0,9.87,9.88,9.85,9.86,57700.0
2008-11-07 13:40:00,9.85,9.86,9.84,9.86,32100.0,9.85,9.86,9.84,9.86,32100.0
2008-11-07 13:50:00,9.85,9.86,9.82,9.83,55900.0,9.85,9.86,9.82,9.83,55900.0
2008-11-07 14:00:00,9.83,9.85,9.82,9.82,56900.0,9.83,9.85,9.82,9.82,56900.0
2008-11-07 14:10:00,9.82,9.87,9.82,9.87,35300.0,9.82,9.87,9.82,9.87,35300.0
2008-11-07 14:20:00,9.88,9.89,9.87,9.88,33400.0,9.88,9.89,9.87,9.88,33400.0
2008-11-07 14:30:00,9.88,9.9,9.87,9.9,32800.0,9.88,9.9,9.87,9.9,32800.0
2008-11-07 14:40:00,9.9,9.9,9.88,9.89,25400.0,9.9,9.9,9.88,9.89,25400.0
2008-11-07 14:50:00,9.9,9.9,9.86,9.86,27100.0,9.9,9.9,9.86,9.86,27100.0
2008-11-07 15:00:00,9.86,9.87,9.85,9.86,27500.0,9.86,9.87,9.85,9.86,27500.0
2008-11-07 15:10:00,9.87,9.88,9.86,9.88,2600.0,9.87,9.88,9.86,9.88,2600.0
2008-11-07 15:20:00,9.87,9.88,9.85,9.87,38500.0,9.87,9.88,9.85,9.87,38500.0
2008-11-07 15:30:00,9.88,9.89,9.87,9.87,21900.0,9.88,9.89,9.87,9.87,21900.0
2008-11-07 15:40:00,9.88,9.92,9.87,9.92,59600.0,9.88,9.92,9.87,9.92,59600.0
2008-11-07 15:50:00,9.92,9.95,9.91,9.94,122200.0,9.92,9.95,9.91,9.94,122200.0
2008-11-07 16:00:00,9.94,9.95,9.93,9.93,5100.0,9.94,9.95,9.93,9.93,5100.0
2008-11-07 16:10:00,9.95,9.95,9.95,9.95,600.0,9.95,9.95,9.95,9.95,600.0
2008-11-10 09:30:00,10.33,10.41,10.25,10.28,349700.0,10.33,10.41,10.25,10.28,349700.0
2008-11-10 09:40:00,10.28,10.31,10.21,10.21,108700.0,10.28,10.31,10.21,10.21,108700.0
2008-11-10 09:50:00,10.21,10.27,10.2,10.21,135500.0,10.21,10.27,10.2,10.21,135500.0
2008-11-10 10:00:00,10.21,10.28,10.2,10.27,86800.0,10.21,10.28,10.2,10.27,86800.0
2008-11-10 10:10:00,10.27,10.33,10.27,10.32,112400.0,10.27,10.33,10.27,10.32,112400.0
2008-11-10 10:20:00,10.32,10.33,10.27,10.29,98400.0,10.32,10.33,10.27,10.29,98400.0
2008-11-10 10:30:00,10.29,10.32,10.24,10.25,93400.0,10.29,10.32,10.24,10.25,93400.0
2008-11-10 10:40:00,10.25,10.29,10.2,10.21,111600.0,10.25,10.29,10.2,10.21,111600.0
2008-11-10 10:50:00,10.21,10.23,10.05,10.08,120800.0,10.21,10.23,10.05,10.08,120800.0
2008-11-10 11:00:00,10.07,10.16,10.02,10.14,117300.0,10.07,10.16,10.02,10.14,117300.0
2008-11-10 11:10:00,10.14,10.14,10.04,10.07,88300.0,10.14,10.14,10.04,10.07,88300.0
2008-11-10 11:20:00,10.07,10.13,10.06,10.11,29100.0,10.07,10.13,10.06,10.11,29100.0
2008-11-10 11:30:00,10.11,10.14,10.08,10.11,52400.0,10.11,10.14,10.08,10.11,52400.0
2008-11-10 11:40:00,10.1,10.11,10.07,10.07,45500.0,10.1,10.11,10.07,10.07,45500.0
2008-11-10 11:50:00,10.08,10.08,9.96,10.05,169700.0,10.08,10.08,9.96,10.05,169700.0
2008-11-10 12:00:00,10.04,10.12,10.03,10.12,66100.0,10.04,10.12,10.03,10.12,66100.0
2008-11-10 12:10:00,10.11,10.12,10.09,10.1,64000.0,10.11,10.12,10.09,10.1,64000.0
2008-11-10 12:20:00,10.1,10.13,10.07,10.09,27600.0,10.1,10.13,10.07,10.09,27600.0
2008-11-10 12:30:00,10.11,10.11,10.06,10.06,67800.0,10.11,10.11,10.06,10.06,67800.0
2008-11-10 12:40:00,10.07,10.09,10.03,10.05,46100.0,10.07,10.09,10.03,10.05,46100.0
2008-11-10 12:50:00,10.05,10.05,10.03,10.05,23700.0,10.05,10.05,10.03,10.05,23700.0
2008-11-10 13:00:00,10.05,10.11,10.03,10.11,86000.0,10.05,10.11,10.03,10.11,86000.0
2008-11-10 13:10:00,10.1,10.14,10.06,10.14,65000.0,10.1,10.14,10.06,10.14,65000.0
2008-11-10 13:20:00,10.14,10.16,10.08,10.13,140700.0,10.14,10.16,10.08,10.13,140700.0
2008-11-10 13:30:00,10.14,10.18,10.14,10.15,133400.0,10.14,10.18,10.14,10.15,133400.0
2008-11-10 13:40:00,10.15,10.17,10.15,10.16,55500.0,10.15,10.17,10.15,10.16,55500.0
2008-11-10 13:50:00,10.16,10.18,10.15,10.18,27800.0,10.16,10.18,10.15,10.18,27800.0
2008-11-10 14:00:00,10.18,10.18,10.15,10.17,32600.0,10.18,10.18,10.15,10.17,32600.0
2008-11-10 14:10:00,10.17,10.18,10.12,10.14,34400.0,10.17,10.18,10.12,10.14,34400.0
2008-11-10 14:20:00,10.15,10.16,10.13,10.14,40500.0,10.15,10.16,10.13,10.14,40500.0
2008-11-10 14:30:00,10.15,10.16,10.13,10.13,59100.0,10.15,10.16,10.13,10.13,59100.0
2008-11-10 14:40:00,10.14,10.17,10.11,10.11,43800.0,10.14,10.17,10.11,10.11,43800.0
2008-11-10 14:50:00,10.11,10.16,10.11,10.14,46600.0,10.11,10.16,10.11,10.14,46600.0
2008-11-10 15:00:00,10.14,10.14,10.09,10.09,52700.0,10.14,10.14,10.09,10.09,52700.0
2008-11-10 15:10:00,10.1,10.1,10.09,10.1,33600.0,10.1,10.1,10.09,10.1,33600.0
2008-11-10 15:20:00,10.09,10.1,10.07,10.08,16200.0,10.09,10.1,10.07,10.08,16200.0
2008-11-10 15:30:00,10.08,10.1,10.07,10.09,80100.0,10.08,10.1,10.07,10.09,80100.0
2008-11-10 15:40:00,10.09,10.1,10.06,10.06,114600.0,10.09,10.1,10.06,10.06,114600.0
2008-11-10 15:50:00,10.07,10.12,10.06,10.12,199700.0,10.07,10.12,10.06,10.12,199700.0
2008-11-10 16:00:00,10.12,10.12,10.12,10.12,0.0,10.12,10.12,10.12,10.12,0.0
2008-11-10 16:10:00,10.11,10.11,10.11,10.11,800.0,10.11,10.11,10.11,10.11,800.0
2008-11-11 09:30:00,9.88,9.89,9.8,9.86,187300.0,9.88,9.89,9.8,9.86,187300.0
2008-11-11 09:40:00,9.86,9.87,9.8,9.85,171300.0,9.86,9.87,9.8,9.85,171300.0
2008-11-11 09:50:00,9.84,9.85,9.8,9.81,152900.0,9.84,9.85,9.8,9.81,152900.0
2008-11-11 10:00:00,9.8,9.81,9.78,9.79,135300.0,9.8,9.81,9.78,9.79,135300.0
2008-11-11 10:10:00,9.8,9.84,9.8,9.81,21300.0,9.8,9.84,9.8,9.81,21300.0
2008-11-11 10:20:00,9.83,9.85,9.81,9.82,20300.0,9.83,9.85,9.81,9.82,20300.0
2008-11-11 10:30:00,9.82,9.82,9.76,9.77,48900.0,9.82,9.82,9.76,9.77,48900.0
2008-11-11 10:40:00,9.76,9.78,9.61,9.65,268100.0,9.76,9.78,9.61,9.65,268100.0
2008-11-11 10:50:00,9.65,9.66,9.48,9.49,447600.0,9.65,9.66,9.48,9.49,447600.0
2008-11-11 11:00:00,9.49,9.56,9.44,9.5,220200.0,9.49,9.56,9.44,9.5,220200.0
2008-11-11 11:10:00,9.5,9.57,9.48,9.55,92900.0,9.5,9.57,9.48,9.55,92900.0
2008-11-11 11:20:00,9.55,9.58,9.49,9.53,82200.0,9.55,9.58,9.49,9.53,82200.0
2008-11-11 11:30:00,9.53,9.56,9.52,9.56,40100.0,9.53,9.56,9.52,9.56,40100.0
2008-11-11 11:40:00,9.56,9.58,9.55,9.55,111500.0,9.56,9.58,9.55,9.55,111500.0
2008-11-11 11:50:00,9.55,9.58,9.54,9.57,61600.0,9.55,9.58,9.54,9.57,61600.0
2008-11-11 12:00:00,9.57,9.58,9.54,9.54,20800.0,9.57,9.58,9.54,9.54,20800.0
2008-11-11 12:10:00,9.55,9.55,9.53,9.54,24900.0,9.55,9.55,9.53,9.54,24900.0
2008-11-11 12:20:00,9.54,9.55,9.52,9.53,29500.0,9.54,9.55,9.52,9.53,29500.0
2008-11-11 12:30:00,9.52,9.55,9.52,9.55,84300.0,9.52,9.55,9.52,9.55,84300.0
2008-11-11 12:40:00,9.54,9.59,9.54,9.56,35000.0,9.54,9.59,9.54,9.56,35000.0
2008-11-11 12:50:00,9.54,9.6,9.54,9.59,40700.0,9.54,9.6,9.54,9.59,40700.0
2008-11-11 13:00:00,9.59,9.65,9.58,9.64,31100.0,9.59,9.65,9.58,9.64,31100.0
2008-11-11 13:10:00,9.64,9.71,9.64,9.71,61300.0,9.64,9.71,9.64,9.71,61300.0
2008-11-11 13:20:00,9.71,9.72,9.66,9.68,58500.0,9.71,9.72,9.66,9.68,58500.0
2008-11-11 13:30:00,9.68,9.69,9.66,9.69,16600.0,9.68,9.69,9.66,9.69,16600.0
2008-11-11 13:40:00,9.68,9.68,9.67,9.67,7200.0,9.68,9.68,9.67,9.67,7200.0
2008-11-11 13:50:00,9.68,9.71,9.68,9.7,62800.0,9.68,9.71,9.68,9.7,62800.0
2008-11-11 14:00:00,9.69,9.74,9.65,9.68,76500.0,9.69,9.74,9.65,9.68,76500.0
2008-11-11 14:10:00,9.69,9.69,9.65,9.66,27600.0,9.69,9.69,9.65,9.66,27600.0
2008-11-11 14:20:00,9.66,9.7,9.66,9.69,47600.0,9.66,9.7,9.66,9.69,47600.0
2008-11-11 14:30:00,9.69,9.73,9.69,9.7,53900.0,9.69,9.73,9.69,9.7,53900.0
2008-11-11 14:40:00,9.69,9.69,9.66,9.67,16300.0,9.69,9.69,9.66,9.67,16300.0
2008-11-11 14:50:00,9.66,9.67,9.64,9.65,33900.0,9.66,9.67,9.64,9.65,33900.0
2008-11-11 15:00:00,9.65,9.66,9.64,9.65,27900.0,9.65,9.66,9.64,9.65,27900.0
2008-11-11 15:10:00,9.65,9.66,9.63,9.65,36900.0,9.65,9.66,9.63,9.65,36900.0
2008-11-11 15:20:00,9.66,9.67,9.64,9.65,36800.0,9.66,9.67,9.64,9.65,36800.0
2008-11-11 15:30:00,9.65,9.69,9.62,9.69,146500.0,9.65,9.69,9.62,9.69,146500.0
2008-11-11 15:40:00,9.67,9.67,9.64,9.66,44000.0,9.67,9.67,9.64,9.66,44000.0
2008-11-11 15:50:00,9.67,9.7,9.67,9.7,90600.0,9.67,9.7,9.67,9.7,90600.0
2008-11-11 16:00:00,9.69,9.69,9.69,9.69,1200.0,9.69,9.69,9.69,9.69,1200.0
2008-11-11 16:10:00,9.67,9.68,9.67,9.68,6500.0,9.67,9.68,9.67,9.68,6500.0
2008-11-12 09:30:00,9.48,9.55,9.44,9.47,268200.0,9.48,9.55,9.44,9.47,268200.0
2008-11-12 09:40:00,9.47,9.54,9.42,9.51,139200.0,9.47,9.54,9.42,9.51,139200.0
2008-11-12 09:50:00,9.51,9.57,9.51,9.53,98100.0,9.51,9.57,9.51,9.53,98100.0
2008-11-12 10:00:00,9.53,9.54,9.49,9.5,60500.0,9.53,9.54,9.49,9.5,60500.0
2008-11-12 10:10:00,9.51,9.55,9.5,9.53,49800.0,9.51,9.55,9.5,9.53,49800.0
2008-11-12 10:20:00,9.52,9.53,9.35,9.38,207200.0,9.52,9.53,9.35,9.38,207200.0
2008-11-12 10:30:00,9.39,9.39,9.3,9.32,392000.0,9.39,9.39,9.3,9.32,392000.0
2008-11-12 10:40:00,9.32,9.34,9.23,9.24,190200.0,9.32,9.34,9.23,9.24,190200.0
2008-11-12 10:50:00,9.23,9.29,9.21,9.29,114100.0,9.23,9.29,9.21,9.29,114100.0
2008-11-12 11:00:00,9.29,9.3,9.22,9.29,69300.0,9.29,9.3,9.22,9.29,69300.0
2008-11-12 11:10:00,9.28,9.35,9.24,9.32,222500.0,9.28,9.35,9.24,9.32,222500.0
2008-11-12 11:20:00,9.31,9.34,9.28,9.31,61400.0,9.31,9.34,9.28,9.31,61400.0
2008-11-12 11:30:00,9.33,9.38,9.31,9.31,94800.0,9.33,9.38,9.31,9.31,94800.0
2008-11-12 11:40:00,9.32,9.36,9.31,9.36,44800.0,9.32,9.36,9.31,9.36,44800.0
2008-11-12 11:50:00,9.36,9.36,9.32,9.33,37400.0,9.36,9.36,9.32,9.33,37400.0
2008-11-12 12:00:00,9.34,9.34,9.28,9.28,143100.0,9.34,9.34,9.28,9.28,143100.0
2008-11-12 12:10:00,9.28,9.31,9.26,9.3,107200.0,9.28,9.31,9.26,9.3,107200.0
2008-11-12 12:20:00,9.31,9.34,9.28,9.28,19600.0,9.31,9.34,9.28,9.28,19600.0
2008-11-12 12:30:00,9.28,9.38,9.27,9.37,94700.0,9.28,9.38,9.27,9.37,94700.0
2008-11-12 12:40:00,9.36,9.38,9.33,9.37,54300.0,9.36,9.38,9.33,9.37,54300.0
2008-11-12 12:50:00,9.36,9.42,9.35,9.41,97200.0,9.36,9.42,9.35,9.41,97200.0
2008-11-12 13:00:00,9.42,9.49,9.42,9.48,39500.0,9.42,9.49,9.42,9.48,39500.0
2008-11-12 13:10:00,9.46,9.47,9.42,9.43,25600.0,9.46,9.47,9.42,9.43,25600.0
2008-11-12 13:20:00,9.43,9.46,9.36,9.36,28100.0,9.43,9.46,9.36,9.36,28100.0
2008-11-12 13:30:00,9.36,9.37,9.32,9.34,23300.0,9.36,9.37,9.32,9.34,23300.0
2008-11-12 13:40:00,9.34,9.37,9.34,9.37,20600.0,9.34,9.37,9.34,9.37,20600.0
2008-11-12 13:50:00,9.37,9.37,9.31,9.32,63400.0,9.37,9.37,9.31,9.32,63400.0
2008-11-12 14:00:00,9.32,9.35,9.31,9.33,53000.0,9.32,9.35,9.31,9.33,53000.0
2008-11-12 14:10:00,9.33,9.33,9.31,9.31,16000.0,9.33,9.33,9.31,9.31,16000.0
2008-11-12 14:20:00,9.31,9.34,9.31,9.32,24800.0,9.31,9.34,9.31,9.32,24800.0
2008-11-12 14:30:00,9.32,9.34,9.31,9.32,56900.0,9.32,9.34,9.31,9.32,56900.0
2008-11-12 14:40:00,9.31,9.34,9.31,9.32,42500.0,9.31,9.34,9.31,9.32,42500.0
2008-11-12 14:50:00,9.32,9.33,9.3,9.3,41400.0,9.32,9.33,9.3,9.3,41400.0
2008-11-12 15:00:00,9.3,9.31,9.25,9.26,54000.0,9.3,9.31,9.25,9.26,54000.0
2008-11-12 15:10:00,9.26,9.26,9.17,9.22,209700.0,9.26,9.26,9.17,9.22,209700.0
2008-11-12 15:20:00,9.23,9.26,9.16,9.2,135700.0,9.23,9.26,9.16,9.2,135700.0
2008-11-12 15:30:00,9.19,9.22,9.16,9.18,112300.0,9.19,9.22,9.16,9.18,112300.0
2008-11-12 15:40:00,9.17,9.22,9.15,9.2,82000.0,9.17,9.22,9.15,9.2,82000.0
2008-11-12 15:50:00,9.19,9.2,9.18,9.18,106000.0,9.19,9.2,9.18,9.18,106000.0
2008-11-12 16:00:00,9.18,9.19,9.17,9.17,4000.0,9.18,9.19,9.17,9.17,4000.0
2008-11-12 16:10:00,9.2,9.2,9.17,9.17,1200.0,9.2,9.2,9.17,9.17,1200.0
2008-11-13 09:30:00,9.12,9.21,9.12,9.16,206900.0,9.12,9.21,9.12,9.16,206900.0
2008-11-13 09:40:00,9.16,9.16,9.07,9.08,131600.0,9.16,9.16,9.07,9.08,131600.0
2008-11-13 09:50:00,9.09,9.09,8.97,8.98,283600.0,9.09,9.09,8.97,8.98,283600.0
2008-11-13 10:00:00,8.97,9.08,8.96,9.04,133500.0,8.97,9.08,8.96,9.04,133500.0
2008-11-13 10:10:00,9.06,9.14,9.06,9.09,69500.0,9.06,9.14,9.06,9.09,69500.0
2008-11-13 10:20:00,9.09,9.19,9.09,9.15,162300.0,9.09,9.19,9.09,9.15,162300.0
2008-11-13 10:30:00,9.15,9.16,9.08,9.11,188300.0,9.15,9.16,9.08,9.11,188300.0
2008-11-13 10:40:00,9.12,9.12,9.0,9.01,126900.0,9.12,9.12,9.0,9.01,126900.0
2008-11-13 10:50:00,9.01,9.06,9.0,9.04,77000.0,9.01,9.06,9.0,9.04,77000.0
2008-11-13 11:00:00,9.04,9.05,9.0,9.02,157100.0,9.04,9.05,9.0,9.02,157100.0
2008-11-13 11:10:00,9.02,9.05,9.0,9.0,63300.0,9.02,9.05,9.0,9.0,63300.0
2008-11-13 11:20:00,9.0,9.04,8.94,9.02,69300.0,9.0,9.04,8.94,9.02,69300.0
2008-11-13 11:30:00,9.02,9.02,8.97,8.98,69800.0,9.02,9.02,8.97,8.98,69800.0
2008-11-13 11:40:00,8.98,9.01,8.95,9.0,162600.0,8.98,9.01,8.95,9.0,162600.0
2008-11-13 11:50:00,9.01,9.03,8.98,8.99,43400.0,9.01,9.03,8.98,8.99,43400.0
2008-11-13 12:00:00,9.0,9.01,8.95,8.98,31700.0,9.0,9.01,8.95,8.98,31700.0
2008-11-13 12:10:00,8.98,8.98,8.93,8.96,62400.0,8.98,8.98,8.93,8.96,62400.0
2008-11-13 12:20:00,8.96,8.96,8.79,8.83,313100.0,8.96,8.96,8.79,8.83,313100.0
2008-11-13 12:30:00,8.81,8.82,8.72,8.82,218100.0,8.81,8.82,8.72,8.82,218100.0
2008-11-13 12:40:00,8.82,8.85,8.7,8.7,125400.0,8.82,8.85,8.7,8.7,125400.0
2008-11-13 12:50:00,8.69,8.76,8.69,8.71,140000.0,8.69,8.76,8.69,8.71,140000.0
2008-11-13 13:00:00,8.72,8.83,8.71,8.8,139300.0,8.72,8.83,8.71,8.8,139300.0
2008-11-13 13:10:00,8.8,8.84,8.76,8.83,118700.0,8.8,8.84,8.76,8.83,118700.0
2008-11-13 13:20:00,8.82,8.82,8.7,8.78,152200.0,8.82,8.82,8.7,8.78,152200.0
2008-11-13 13:30:00,8.78,8.88,8.78,8.88,99800.0,8.78,8.88,8.78,8.88,99800.0
2008-11-13 13:40:00,8.89,8.95,8.87,8.92,126200.0,8.89,8.95,8.87,8.92,126200.0
2008-11-13 13:50:00,8.92,9.03,8.83,8.98,151900.0,8.92,9.03,8.83,8.98,151900.0
2008-11-13 14:00:00,8.97,8.99,8.9,8.94,133500.0,8.97,8.99,8.9,8.94,133500.0
2008-11-13 14:10:00,8.95,8.98,8.92,8.92,63200.0,8.95,8.98,8.92,8.92,63200.0
2008-11-13 14:20:00,8.93,9.04,8.93,9.02,78300.0,8.93,9.04,8.93,9.02,78300.0
2008-11-13 14:30:00,9.01,9.14,9.0,9.14,197800.0,9.01,9.14,9.0,9.14,197800.0
2008-11-13 14:40:00,9.14,9.22,9.08,9.17,252700.0,9.14,9.22,9.08,9.17,252700.0
2008-11-13 14:50:00,9.16,9.16,9.03,9.03,146500.0,9.16,9.16,9.03,9.03,146500.0
2008-11-13 15:00:00,9.05,9.16,9.04,9.07,228000.0,9.05,9.16,9.04,9.07,228000.0
2008-11-13 15:10:00,9.07,9.19,9.07,9.19,64200.0,9.07,9.19,9.07,9.19,64200.0
2008-11-13 15:20:00,9.2,9.25,9.19,9.23,107000.0,9.2,9.25,9.19,9.23,107000.0
2008-11-13 15:30:00,9.23,9.27,9.19,9.2,145100.0,9.23,9.27,9.19,9.2,145100.0
2008-11-13 15:40:00,9.2,9.27,9.18,9.22,177700.0,9.2,9.27,9.18,9.22,177700.0
2008-11-13 15:50:00,9.21,9.31,9.21,9.29,217200.0,9.21,9.31,9.21,9.29,217200.0
2008-11-13 16:00:00,9.3,9.38,9.3,9.38,3800.0,9.3,9.38,9.3,9.38,3800.0
2008-11-13 16:10:00,9.39,9.39,9.39,9.39,700.0,9.39,9.39,9.39,9.39,700.0
2008-11-14 09:30:00,9.5,9.5,9.42,9.43,239600.0,9.5,9.5,9.42,9.43,239600.0
2008-11-14 09:40:00,9.44,9.53,9.42,9.51,109800.0,9.44,9.53,9.42,9.51,109800.0
2008-11-14 09:50:00,9.51,9.54,9.46,9.47,131900.0,9.51,9.54,9.46,9.47,131900.0
2008-11-14 10:00:00,9.46,9.52,9.38,9.42,126600.0,9.46,9.52,9.38,9.42,126600.0
2008-11-14 10:10:00,9.41,9.42,9.35,9.41,107100.0,9.41,9.42,9.35,9.41,107100.0
2008-11-14 10:20:00,9.42,9.47,9.42,9.44,56400.0,9.42,9.47,9.42,9.44,56400.0
2008-11-14 10:30:00,9.42,9.45,9.35,9.36,131100.0,9.42,9.45,9.35,9.36,131100.0
2008-11-14 10:40:00,9.35,9.4,9.31,9.4,117400.0,9.35,9.4,9.31,9.4,117400.0
2008-11-14 10:50:00,9.39,9.4,9.38,9.39,31400.0,9.39,9.4,9.38,9.39,31400.0
2008-11-14 11:00:00,9.39,9.4,9.33,9.4,73600.0,9.39,9.4,9.33,9.4,73600.0
2008-11-14 11:10:00,9.38,9.45,9.37,9.44,46700.0,9.38,9.45,9.37,9.44,46700.0
2008-11-14 11:20:00,9.44,9.47,9.41,9.43,76000.0,9.44,9.47,9.41,9.43,76000.0
2008-11-14 11:30:00,9.42,9.46,9.4,9.4,57900.0,9.42,9.46,9.4,9.4,57900.0
2008-11-14 11:40:00,9.39,9.44,9.35,9.44,44700.0,9.39,9.44,9.35,9.44,44700.0
2008-11-14 11:50:00,9.44,9.49,9.43,9.49,84200.0,9.44,9.49,9.43,9.49,84200.0
2008-11-14 12:00:00,9.49,9.49,9.4,9.41,84500.0,9.49,9.49,9.4,9.41,84500.0
2008-11-14 12:10:00,9.41,9.44,9.41,9.42,50200.0,9.41,9.44,9.41,9.42,50200.0
2008-11-14 12:20:00,9.42,9.48,9.41,9.45,73200.0,9.42,9.48,9.41,9.45,73200.0
2008-11-14 12:30:00,9.47,9.49,9.45,9.47,59000.0,9.47,9.49,9.45,9.47,59000.0
2008-11-14 12:40:00,9.5,9.5,9.44,9.44,32100.0,9.5,9.5,9.44,9.44,32100.0
2008-11-14 12:50:00,9.44,9.46,9.4,9.4,92000.0,9.44,9.46,9.4,9.4,92000.0
2008-11-14 13:00:00,9.4,9.41,9.36,9.38,118500.0,9.4,9.41,9.36,9.38,118500.0
2008-11-14 13:10:00,9.37,9.39,9.32,9.36,55100.0,9.37,9.39,9.32,9.36,55100.0
2008-11-14 13:20:00,9.35,9.46,9.34,9.41,61800.0,9.35,9.46,9.34,9.41,61800.0
2008-11-14 13:30:00,9.44,9.49,9.42,9.49,51200.0,9.44,9.49,9.42,9.49,51200.0
2008-11-14 13:40:00,9.48,9.49,9.45,9.46,53200.0,9.48,9.49,9.45,9.46,53200.0
2008-11-14 13:50:00,9.46,9.5,9.45,9.48,50600.0,9.46,9.5,9.45,9.48,50600.0
2008-11-14 14:00:00,9.46,9.48,9.45,9.47,32200.0,9.46,9.48,9.45,9.47,32200.0
2008-11-14 14:10:00,9.48,9.5,9.47,9.5,64400.0,9.48,9.5,9.47,9.5,64400.0
2008-11-14 14:20:00,9.5,9.5,9.43,9.46,97100.0,9.5,9.5,9.43,9.46,97100.0
2008-11-14 14:30:00,9.46,9.48,9.43,9.47,26700.0,9.46,9.48,9.43,9.47,26700.0
2008-11-14 14:40:00,9.47,9.51,9.46,9.47,57000.0,9.47,9.51,9.46,9.47,57000.0
2008-11-14 14:50:00,9.47,9.51,9.47,9.51,27700.0,9.47,9.51,9.47,9.51,27700.0
2008-11-14 15:00:00,9.51,9.52,9.48,9.49,31300.0,9.51,9.52,9.48,9.49,31300.0
2008-11-14 15:10:00,9.48,9.5,9.44,9.44,68700.0,9.48,9.5,9.44,9.44,68700.0
2008-11-14 15:20:00,9.44,9.46,9.43,9.43,51200.0,9.44,9.46,9.43,9.43,51200.0
2008-11-14 15:30:00,9.43,9.45,9.41,9.43,89200.0,9.43,9.45,9.41,9.43,89200.0
2008-11-14 15:40:00,9.44,9.44,9.4,9.43,61400.0,9.44,9.44,9.4,9.43,61400.0
2008-11-14 15:50:00,9.42,9.43,9.36,9.36,158000.0,9.42,9.43,9.36,9.36,158000.0
2008-11-14 16:00:00,9.37,9.37,9.37,9.37,500.0,9.37,9.37,9.37,9.37,500.0
2008-11-14 16:10:00,9.38,9.38,9.38,9.38,2400.0,9.38,9.38,9.38,9.38,2400.0
2008-11-17 09:30:00,9.25,9.27,9.21,9.25,150600.0,9.25,9.27,9.21,9.25,150600.0
2008-11-17 09:40:00,9.25,9.26,9.22,9.25,55900.0,9.25,9.26,9.22,9.25,55900.0
2008-11-17 09:50:00,9.25,9.29,9.23,9.28,43900.0,9.25,9.29,9.23,9.28,43900.0
2008-11-17 10:00:00,9.29,9.3,9.25,9.3,75400.0,9.29,9.3,9.25,9.3,75400.0
2008-11-17 10:10:00,9.28,9.3,9.24,9.24,35300.0,9.28,9.3,9.24,9.24,35300.0
2008-11-17 10:20:00,9.24,9.27,9.23,9.27,80500.0,9.24,9.27,9.23,9.27,80500.0
2008-11-17 10:30:00,9.26,9.28,9.25,9.27,74100.0,9.26,9.28,9.25,9.27,74100.0
2008-11-17 10:40:00,9.28,9.29,9.27,9.28,19000.0,9.28,9.29,9.27,9.28,19000.0
2008-11-17 10:50:00,9.28,9.29,9.26,9.28,27700.0,9.28,9.29,9.26,9.28,27700.0
2008-11-17 11:00:00,9.28,9.3,9.24,9.28,438500.0,9.28,9.3,9.24,9.28,438500.0
2008-11-17 11:10:00,9.28,9.32,9.28,9.28,294500.0,9.28,9.32,9.28,9.28,294500.0
2008-11-17 11:20:00,9.27,9.31,9.26,9.26,48900.0,9.27,9.31,9.26,9.26,48900.0
2008-11-17 11:30:00,9.26,9.33,9.25,9.31,97300.0,9.26,9.33,9.25,9.31,97300.0
2008-11-17 11:40:00,9.3,9.33,9.27,9.32,702900.0,9.3,9.33,9.27,9.32,702900.0
2008-11-17 11:50:00,9.32,9.41,9.32,9.39,83900.0,9.32,9.41,9.32,9.39,83900.0
2008-11-17 12:00:00,9.39,9.41,9.37,9.38,38300.0,9.39,9.41,9.37,9.38,38300.0
2008-11-17 12:10:00,9.38,9.4,9.37,9.4,42200.0,9.38,9.4,9.37,9.4,42200.0
2008-11-17 12:20:00,9.4,9.41,9.36,9.37,129500.0,9.4,9.41,9.36,9.37,129500.0
2008-11-17 12:30:00,9.38,9.4,9.33,9.34,66000.0,9.38,9.4,9.33,9.34,66000.0
2008-11-17 12:40:00,9.34,9.38,9.34,9.38,66000.0,9.34,9.38,9.34,9.38,66000.0
2008-11-17 12:50:00,9.37,9.38,9.33,9.33,54300.0,9.37,9.38,9.33,9.33,54300.0
2008-11-17 13:00:00,9.33,9.34,9.29,9.31,16100.0,9.33,9.34,9.29,9.31,16100.0
2008-11-17 13:10:00,9.31,9.33,9.29,9.3,13600.0,9.31,9.33,9.29,9.3,13600.0
2008-11-17 13:20:00,9.3,9.3,9.23,9.24,136000.0,9.3,9.3,9.23,9.24,136000.0
2008-11-17 13:30:00,9.24,9.25,9.21,9.22,52700.0,9.24,9.25,9.21,9.22,52700.0
2008-11-17 13:40:00,9.22,9.25,9.22,9.24,36800.0,9.22,9.25,9.22,9.24,36800.0
2008-11-17 13:50:00,9.25,9.28,9.24,9.27,8300.0,9.25,9.28,9.24,9.27,8300.0
2008-11-17 14:00:00,9.26,9.28,9.25,9.26,33700.0,9.26,9.28,9.25,9.26,33700.0
2008-11-17 14:10:00,9.27,9.3,9.27,9.29,30200.0,9.27,9.3,9.27,9.29,30200.0
2008-11-17 14:20:00,9.3,9.33,9.29,9.29,40400.0,9.3,9.33,9.29,9.29,40400.0
2008-11-17 14:30:00,9.3,9.31,9.26,9.28,24500.0,9.3,9.31,9.26,9.28,24500.0
2008-11-17 14:40:00,9.28,9.3,9.27,9.28,62100.0,9.28,9.3,9.27,9.28,62100.0
2008-11-17 14:50:00,9.29,9.29,9.26,9.26,44600.0,9.29,9.29,9.26,9.26,44600.0
2008-11-17 15:00:00,9.26,9.26,9.23,9.24,39100.0,9.26,9.26,9.23,9.24,39100.0
2008-11-17 15:10:00,9.23,9.24,9.21,9.23,118000.0,9.23,9.24,9.21,9.23,118000.0
2008-11-17 15:20:00,9.23,9.24,9.21,9.21,22300.0,9.23,9.24,9.21,9.21,22300.0
2008-11-17 15:30:00,9.22,9.22,9.17,9.18,71600.0,9.22,9.22,9.17,9.18,71600.0
2008-11-17 15:40:00,9.18,9.2,9.17,9.18,85500.0,9.18,9.2,9.17,9.18,85500.0
2008-11-17 15:50:00,9.18,9.2,9.15,9.18,107000.0,9.18,9.2,9.15,9.18,107000.0
2008-11-17 16:00:00,9.18,9.18,9.17,9.18,7100.0,9.18,9.18,9.17,9.18,7100.0
2008-11-17 16:10:00,9.16,9.16,9.16,9.16,100.0,9.16,9.16,9.16,9.16,100.0
2008-11-18 09:30:00,9.17,9.27,9.17,9.25,131900.0,9.17,9.27,9.17,9.25,131900.0
2008-11-18 09:40:00,9.26,9.37,9.26,9.35,168000.0,9.26,9.37,9.26,9.35,168000.0
2008-11-18 09:50:00,9.36,9.47,9.32,9.35,161100.0,9.36,9.47,9.32,9.35,161100.0
2008-11-18 10:00:00,9.35,9.35,9.26,9.3,85600.0,9.35,9.35,9.26,9.3,85600.0
2008-11-18 10:10:00,9.3,9.37,9.27,9.35,424300.0,9.3,9.37,9.27,9.35,424300.0
2008-11-18 10:20:00,9.36,9.43,9.31,9.41,71200.0,9.36,9.43,9.31,9.41,71200.0
2008-11-18 10:30:00,9.41,9.41,9.33,9.36,47900.0,9.41,9.41,9.33,9.36,47900.0
2008-11-18 10:40:00,9.36,9.37,9.33,9.34,21500.0,9.36,9.37,9.33,9.34,21500.0
2008-11-18 10:50:00,9.34,9.35,9.29,9.29,118100.0,9.34,9.35,9.29,9.29,118100.0
2008-11-18 11:00:00,9.29,9.31,9.27,9.29,39000.0,9.29,9.31,9.27,9.29,39000.0
2008-11-18 11:10:00,9.3,9.36,9.29,9.36,159200.0,9.3,9.36,9.29,9.36,159200.0
2008-11-18 11:20:00,9.36,9.38,9.34,9.38,70500.0,9.36,9.38,9.34,9.38,70500.0
2008-11-18 11:30:00,9.38,9.54,9.38,9.46,204400.0,9.38,9.54,9.38,9.46,204400.0
2008-11-18 11:40:00,9.46,9.52,9.44,9.5,161600.0,9.46,9.52,9.44,9.5,161600.0
2008-11-18 11:50:00,9.5,9.64,9.5,9.62,155200.0,9.5,9.64,9.5,9.62,155200.0
2008-11-18 12:00:00,9.61,9.62,9.54,9.55,112100.0,9.61,9.62,9.54,9.55,112100.0
2008-11-18 12:10:00,9.55,9.57,9.54,9.55,124400.0,9.55,9.57,9.54,9.55,124400.0
2008-11-18 12:20:00,9.54,9.57,9.53,9.53,179900.0,9.54,9.57,9.53,9.53,179900.0
2008-11-18 12:30:00,9.53,9.54,9.43,9.45,118500.0,9.53,9.54,9.43,9.45,118500.0
2008-11-18 12:40:00,9.46,9.5,9.44,9.44,73900.0,9.46,9.5,9.44,9.44,73900.0
2008-11-18 12:50:00,9.45,9.45,9.41,9.45,41500.0,9.45,9.45,9.41,9.45,41500.0
2008-11-18 13:00:00,9.45,9.45,9.4,9.41,82800.0,9.45,9.45,9.4,9.41,82800.0
2008-11-18 13:10:00,9.42,9.43,9.34,9.4,113500.0,9.42,9.43,9.34,9.4,113500.0
2008-11-18 13:20:00,9.41,9.45,9.4,9.42,51300.0,9.41,9.45,9.4,9.42,51300.0
2008-11-18 13:30:00,9.43,9.48,9.41,9.41,63800.0,9.43,9.48,9.41,9.41,63800.0
2008-11-18 13:40:00,9.42,9.52,9.42,9.42,137100.0,9.42,9.52,9.42,9.42,137100.0
2008-11-18 13:50:00,9.43,9.49,9.42,9.48,70800.0,9.43,9.49,9.42,9.48,70800.0
2008-11-18 14:00:00,9.48,9.48,9.43,9.44,26000.0,9.48,9.48,9.43,9.44,26000.0
2008-11-18 14:10:00,9.45,9.45,9.42,9.44,46700.0,9.45,9.45,9.42,9.44,46700.0
2008-11-18 14:20:00,9.44,9.45,9.42,9.43,37300.0,9.44,9.45,9.42,9.43,37300.0
2008-11-18 14:30:00,9.44,9.44,9.38,9.4,29700.0,9.44,9.44,9.38,9.4,29700.0
2008-11-18 14:40:00,9.4,9.42,9.39,9.39,31600.0,9.4,9.42,9.39,9.39,31600.0
2008-11-18 14:50:00,9.39,9.4,9.37,9.39,86800.0,9.39,9.4,9.37,9.39,86800.0
2008-11-18 15:00:00,9.39,9.42,9.37,9.42,76600.0,9.39,9.42,9.37,9.42,76600.0
2008-11-18 15:10:00,9.42,9.45,9.42,9.44,55400.0,9.42,9.45,9.42,9.44,55400.0
2008-11-18 15:20:00,9.43,9.45,9.42,9.44,18000.0,9.43,9.45,9.42,9.44,18000.0
2008-11-18 15:30:00,9.43,9.43,9.39,9.43,93900.0,9.43,9.43,9.39,9.43,93900.0
2008-11-18 15:40:00,9.42,9.43,9.41,9.43,69300.0,9.42,9.43,9.41,9.43,69300.0
2008-11-18 15:50:00,9.43,9.48,9.42,9.48,208500.0,9.43,9.48,9.42,9.48,208500.0
2008-11-18 16:00:00,9.48,9.48,9.48,9.48,600.0,9.48,9.48,9.48,9.48,600.0
2008-11-18 16:10:00,9.49,9.5,9.49,9.5,200.0,9.49,9.5,9.49,9.5,200.0
2008-11-19 09:30:00,9.47,9.69,9.45,9.66,369200.0,9.47,9.69,9.45,9.66,369200.0
2008-11-19 09:40:00,9.66,9.73,9.62,9.65,430700.0,9.66,9.73,9.62,9.65,430700.0
2008-11-19 09:50:00,9.64,9.71,9.61,9.7,290100.0,9.64,9.71,9.61,9.7,290100.0
2008-11-19 10:00:00,9.7,9.75,9.63,9.64,131200.0,9.7,9.75,9.63,9.64,131200.0
2008-11-19 10:10:00,9.66,9.71,9.61,9.61,157300.0,9.66,9.71,9.61,9.61,157300.0
2008-11-19 10:20:00,9.61,9.64,9.59,9.64,112800.0,9.61,9.64,9.59,9.64,112800.0
2008-11-19 10:30:00,9.64,9.65,9.56,9.6,88600.0,9.64,9.65,9.56,9.6,88600.0
2008-11-19 10:40:00,9.59,9.61,9.54,9.57,129800.0,9.59,9.61,9.54,9.57,129800.0
2008-11-19 10:50:00,9.57,9.6,9.47,9.48,119000.0,9.57,9.6,9.47,9.48,119000.0
2008-11-19 11:00:00,9.47,9.55,9.46,9.54,180300.0,9.47,9.55,9.46,9.54,180300.0
2008-11-19 11:10:00,9.54,9.54,9.5,9.53,47800.0,9.54,9.54,9.5,9.53,47800.0
2008-11-19 11:20:00,9.54,9.54,9.36,9.36,255000.0,9.54,9.54,9.36,9.36,255000.0
2008-11-19 11:30:00,9.37,9.44,9.37,9.41,129700.0,9.37,9.44,9.37,9.41,129700.0
2008-11-19 11:40:00,9.42,9.43,9.35,9.37,48400.0,9.42,9.43,9.35,9.37,48400.0
2008-11-19 11:50:00,9.39,9.43,9.36,9.42,48000.0,9.39,9.43,9.36,9.42,48000.0
2008-11-19 12:00:00,9.42,9.42,9.33,9.33,49000.0,9.42,9.42,9.33,9.33,49000.0
2008-11-19 12:10:00,9.33,9.33,9.2,9.21,97000.0,9.33,9.33,9.2,9.21,97000.0
2008-11-19 12:20:00,9.21,9.23,9.13,9.14,111300.0,9.21,9.23,9.13,9.14,111300.0
2008-11-19 12:30:00,9.14,9.23,9.14,9.23,37400.0,9.14,9.23,9.14,9.23,37400.0
2008-11-19 12:40:00,9.23,9.25,9.21,9.23,73700.0,9.23,9.25,9.21,9.23,73700.0
2008-11-19 12:50:00,9.23,9.27,9.22,9.26,18200.0,9.23,9.27,9.22,9.26,18200.0
2008-11-19 13:00:00,9.27,9.3,9.27,9.27,59300.0,9.27,9.3,9.27,9.27,59300.0
2008-11-19 13:10:00,9.27,9.31,9.25,9.26,56600.0,9.27,9.31,9.25,9.26,56600.0
2008-11-19 13:20:00,9.26,9.27,9.2,9.23,45400.0,9.26,9.27,9.2,9.23,45400.0
2008-11-19 13:30:00,9.23,9.28,9.21,9.26,42400.0,9.23,9.28,9.21,9.26,42400.0
2008-11-19 13:40:00,9.25,9.27,9.22,9.26,49300.0,9.25,9.27,9.22,9.26,49300.0
2008-11-19 13:50:00,9.25,9.28,9.24,9.28,20800.0,9.25,9.28,9.24,9.28,20800.0
2008-11-19 14:00:00,9.27,9.27,9.21,9.22,38900.0,9.27,9.27,9.21,9.22,38900.0
2008-11-19 14:10:00,9.22,9.24,9.2,9.22,99900.0,9.22,9.24,9.2,9.22,99900.0
2008-11-19 14:20:00,9.21,9.21,9.16,9.17,67000.0,9.21,9.21,9.16,9.17,67000.0
2008-11-19 14:30:00,9.17,9.2,9.16,9.17,30400.0,9.17,9.2,9.16,9.17,30400.0
2008-11-19 14:40:00,9.17,9.22,9.17,9.2,54500.0,9.17,9.22,9.17,9.2,54500.0
2008-11-19 14:50:00,9.2,9.21,9.19,9.21,42700.0,9.2,9.21,9.19,9.21,42700.0
2008-11-19 15:00:00,9.22,9.22,9.2,9.21,30600.0,9.22,9.22,9.2,9.21,30600.0
2008-11-19 15:10:00,9.2,9.21,9.18,9.18,61600.0,9.2,9.21,9.18,9.18,61600.0
2008-11-19 15:20:00,9.18,9.18,9.13,9.16,104300.0,9.18,9.18,9.13,9.16,104300.0
2008-11-19 15:30:00,9.17,9.17,9.12,9.13,106500.0,9.17,9.17,9.12,9.13,106500.0
2008-11-19 15:40:00,9.13,9.14,9.11,9.12,76200.0,9.13,9.14,9.11,9.12,76200.0
2008-11-19 15:50:00,9.12,9.13,9.1,9.1,136900.0,9.12,9.13,9.1,9.1,136900.0
2008-11-19 16:00:00,9.15,9.15,9.14,9.14,1000.0,9.15,9.15,9.14,9.14,1000.0
2008-11-19 16:10:00,9.14,9.14,9.14,9.14,0.0,9.14,9.14,9.14,9.14,0.0
2008-11-20 09:30:00,9.11,9.13,9.06,9.07,252200.0,9.11,9.13,9.06,9.07,252200.0
2008-11-20 09:40:00,9.07,9.07,8.97,8.99,230400.0,9.07,9.07,8.97,8.99,230400.0
2008-11-20 09:50:00,8.99,9.01,8.94,8.96,131900.0,8.99,9.01,8.94,8.96,131900.0
2008-11-20 10:00:00,8.95,8.96,8.71,8.74,295900.0,8.95,8.96,8.71,8.74,295900.0
2008-11-20 10:10:00,8.74,8.81,8.71,8.78,256900.0,8.74,8.81,8.71,8.78,256900.0
2008-11-20 10:20:00,8.78,8.86,8.78,8.82,220700.0,8.78,8.86,8.78,8.82,220700.0
2008-11-20 10:30:00,8.83,8.85,8.79,8.81,159400.0,8.83,8.85,8.79,8.81,159400.0
2008-11-20 10:40:00,8.82,8.89,8.81,8.87,246400.0,8.82,8.89,8.81,8.87,246400.0
2008-11-20 10:50:00,8.87,8.87,8.82,8.85,98500.0,8.87,8.87,8.82,8.85,98500.0
2008-11-20 11:00:00,8.85,8.91,8.85,8.86,147500.0,8.85,8.91,8.85,8.86,147500.0
2008-11-20 11:10:00,8.85,8.95,8.82,8.83,217900.0,8.85,8.95,8.82,8.83,217900.0
2008-11-20 11:20:00,8.83,8.85,8.8,8.85,111000.0,8.83,8.85,8.8,8.85,111000.0
2008-11-20 11:30:00,8.85,8.86,8.8,8.82,53200.0,8.85,8.86,8.8,8.82,53200.0
2008-11-20 11:40:00,8.82,8.9,8.81,8.88,66700.0,8.82,8.9,8.81,8.88,66700.0
2008-11-20 11:50:00,8.89,8.95,8.88,8.92,58800.0,8.89,8.95,8.88,8.92,58800.0
2008-11-20 12:00:00,8.92,8.92,8.81,8.85,94500.0,8.92,8.92,8.81,8.85,94500.0
2008-11-20 12:10:00,8.86,8.9,8.85,8.86,60800.0,8.86,8.9,8.85,8.86,60800.0
2008-11-20 12:20:00,8.87,8.96,8.86,8.93,78000.0,8.87,8.96,8.86,8.93,78000.0
2008-11-20 12:30:00,8.93,8.96,8.9,8.94,87000.0,8.93,8.96,8.9,8.94,87000.0
2008-11-20 12:40:00,8.95,8.99,8.94,8.98,83200.0,8.95,8.99,8.94,8.98,83200.0
2008-11-20 12:50:00,8.98,9.02,8.92,8.94,94300.0,8.98,9.02,8.92,8.94,94300.0
2008-11-20 13:00:00,8.95,8.96,8.91,8.94,52500.0,8.95,8.96,8.91,8.94,52500.0
2008-11-20 13:10:00,8.95,8.98,8.92,8.94,51400.0,8.95,8.98,8.92,8.94,51400.0
2008-11-20 13:20:00,8.94,9.02,8.93,9.02,89400.0,8.94,9.02,8.93,9.02,89400.0
2008-11-20 13:30:00,9.01,9.05,8.96,8.99,60500.0,9.01,9.05,8.96,8.99,60500.0
2008-11-20 13:40:00,9.0,9.01,8.98,9.0,30600.0,9.0,9.01,8.98,9.0,30600.0
2008-11-20 13:50:00,8.99,9.06,8.98,9.06,21800.0,8.99,9.06,8.98,9.06,21800.0
2008-11-20 14:00:00,9.06,9.08,9.01,9.03,21300.0,9.06,9.08,9.01,9.03,21300.0
2008-11-20 14:10:00,9.03,9.05,9.0,9.0,39600.0,9.03,9.05,9.0,9.0,39600.0
2008-11-20 14:20:00,9.0,9.03,8.99,8.99,56400.0,9.0,9.03,8.99,8.99,56400.0
2008-11-20 14:30:00,8.98,9.02,8.97,9.01,96000.0,8.98,9.02,8.97,9.01,96000.0
2008-11-20 14:40:00,9.01,9.01,8.98,8.98,64500.0,9.01,9.01,8.98,8.98,64500.0
2008-11-20 14:50:00,8.98,9.0,8.97,8.97,30700.0,8.98,9.0,8.97,8.97,30700.0
2008-11-20 15:00:00,8.97,8.99,8.96,8.97,92800.0,8.97,8.99,8.96,8.97,92800.0
2008-11-20 15:10:00,8.97,8.98,8.96,8.96,68700.0,8.97,8.98,8.96,8.96,68700.0
2008-11-20 15:20:00,8.95,8.97,8.91,8.92,80900.0,8.95,8.97,8.91,8.92,80900.0
2008-11-20 15:30:00,8.91,8.93,8.88,8.89,92400.0,8.91,8.93,8.88,8.89,92400.0
2008-11-20 15:40:00,8.89,8.93,8.87,8.92,268100.0,8.89,8.93,8.87,8.92,268100.0
2008-11-20 15:50:00,8.92,8.93,8.87,8.88,133600.0,8.92,8.93,8.87,8.88,133600.0
2008-11-20 16:00:00,8.9,8.91,8.86,8.88,9800.0,8.9,8.91,8.86,8.88,9800.0
2008-11-20 16:10:00,8.85,8.85,8.85,8.85,100.0,8.85,8.85,8.85,8.85,100.0
2008-11-21 09:30:00,9.35,9.37,9.23,9.23,487700.0,9.35,9.37,9.23,9.23,487700.0
2008-11-21 09:40:00,9.23,9.3,9.23,9.29,138300.0,9.23,9.3,9.23,9.29,138300.0
2008-11-21 09:50:00,9.3,9.33,9.23,9.32,157900.0,9.3,9.33,9.23,9.32,157900.0
2008-11-21 10:00:00,9.32,9.38,9.3,9.33,254900.0,9.32,9.38,9.3,9.33,254900.0
2008-11-21 10:10:00,9.32,9.32,9.16,9.18,1020100.0,9.32,9.32,9.16,9.18,1020100.0
2008-11-21 10:20:00,9.19,9.25,9.17,9.21,437800.0,9.19,9.25,9.17,9.21,437800.0
2008-11-21 10:30:00,9.22,9.37,9.22,9.36,193400.0,9.22,9.37,9.22,9.36,193400.0
2008-11-21 10:40:00,9.36,9.54,9.36,9.45,359200.0,9.36,9.54,9.36,9.45,359200.0
2008-11-21 10:50:00,9.44,9.47,9.36,9.46,224300.0,9.44,9.47,9.36,9.46,224300.0
2008-11-21 11:00:00,9.47,9.52,9.23,9.35,325600.0,9.47,9.52,9.23,9.35,325600.0
2008-11-21 11:10:00,9.35,9.41,9.3,9.41,358600.0,9.35,9.41,9.3,9.41,358600.0
2008-11-21 11:20:00,9.42,9.47,9.38,9.42,196300.0,9.42,9.47,9.38,9.42,196300.0
2008-11-21 11:30:00,9.41,9.46,9.41,9.46,206300.0,9.41,9.46,9.41,9.46,206300.0
2008-11-21 11:40:00,9.45,9.49,9.43,9.48,73700.0,9.45,9.49,9.43,9.48,73700.0
2008-11-21 11:50:00,9.48,9.49,9.44,9.48,153300.0,9.48,9.49,9.44,9.48,153300.0
2008-11-21 12:00:00,9.47,9.52,9.46,9.49,197300.0,9.47,9.52,9.46,9.49,197300.0
2008-11-21 12:10:00,9.5,9.5,9.42,9.42,63000.0,9.5,9.5,9.42,9.42,63000.0
2008-11-21 12:20:00,9.43,9.48,9.41,9.48,53600.0,9.43,9.48,9.41,9.48,53600.0
2008-11-21 12:30:00,9.47,9.53,9.47,9.53,133200.0,9.47,9.53,9.47,9.53,133200.0
2008-11-21 12:40:00,9.52,9.53,9.45,9.45,132100.0,9.52,9.53,9.45,9.45,132100.0
2008-11-21 12:50:00,9.45,9.46,9.42,9.43,68300.0,9.45,9.46,9.42,9.43,68300.0
2008-11-21 13:00:00,9.42,9.43,9.38,9.41,78600.0,9.42,9.43,9.38,9.41,78600.0
2008-11-21 13:10:00,9.4,9.46,9.38,9.45,135800.0,9.4,9.46,9.38,9.45,135800.0
2008-11-21 13:20:00,9.44,9.44,9.36,9.4,78400.0,9.44,9.44,9.36,9.4,78400.0
2008-11-21 13:30:00,9.39,9.43,9.39,9.43,58400.0,9.39,9.43,9.39,9.43,58400.0
2008-11-21 13:40:00,9.42,9.43,9.4,9.42,62600.0,9.42,9.43,9.4,9.42,62600.0
2008-11-21 13:50:00,9.41,9.47,9.41,9.44,350500.0,9.41,9.47,9.41,9.44,350500.0
2008-11-21 14:00:00,9.45,9.49,9.45,9.49,122200.0,9.45,9.49,9.45,9.49,122200.0
2008-11-21 14:10:00,9.49,9.52,9.48,9.52,119000.0,9.49,9.52,9.48,9.52,119000.0
2008-11-21 14:20:00,9.51,9.53,9.5,9.5,51000.0,9.51,9.53,9.5,9.5,51000.0
2008-11-21 14:30:00,9.5,9.51,9.47,9.5,117900.0,9.5,9.51,9.47,9.5,117900.0
2008-11-21 14:40:00,9.5,9.5,9.46,9.5,93600.0,9.5,9.5,9.46,9.5,93600.0
2008-11-21 14:50:00,9.5,9.53,9.5,9.53,57500.0,9.5,9.53,9.5,9.53,57500.0
2008-11-21 15:00:00,9.52,9.54,9.49,9.49,126800.0,9.52,9.54,9.49,9.49,126800.0
2008-11-21 15:10:00,9.49,9.52,9.49,9.5,136000.0,9.49,9.52,9.49,9.5,136000.0
2008-11-21 15:20:00,9.5,9.51,9.49,9.51,127800.0,9.5,9.51,9.49,9.51,127800.0
2008-11-21 15:30:00,9.5,9.52,9.48,9.49,104100.0,9.5,9.52,9.48,9.49,104100.0
2008-11-21 15:40:00,9.49,9.51,9.47,9.5,90100.0,9.49,9.51,9.47,9.5,90100.0
2008-11-21 15:50:00,9.5,9.55,9.5,9.52,277900.0,9.5,9.55,9.5,9.52,277900.0
2008-11-21 16:00:00,9.54,9.55,9.54,9.54,10800.0,9.54,9.55,9.54,9.54,10800.0
2008-11-21 16:10:00,9.5,9.54,9.5,9.54,1300.0,9.5,9.54,9.5,9.54,1300.0
2008-11-24 09:30:00,10.1,10.26,10.07,10.19,490900.0,10.1,10.26,10.07,10.19,490900.0
2008-11-24 09:40:00,10.2,10.22,10.14,10.15,327000.0,10.2,10.22,10.14,10.15,327000.0
2008-11-24 09:50:00,10.16,10.21,10.15,10.17,153900.0,10.16,10.21,10.15,10.17,153900.0
2008-11-24 10:00:00,10.17,10.29,10.17,10.28,339600.0,10.17,10.29,10.17,10.28,339600.0
2008-11-24 10:10:00,10.28,10.31,10.23,10.29,313900.0,10.28,10.31,10.23,10.29,313900.0
2008-11-24 10:20:00,10.29,10.54,10.28,10.49,607000.0,10.29,10.54,10.28,10.49,607000.0
2008-11-24 10:30:00,10.49,10.55,10.44,10.44,278500.0,10.49,10.55,10.44,10.44,278500.0
2008-11-24 10:40:00,10.44,10.47,10.39,10.41,247600.0,10.44,10.47,10.39,10.41,247600.0
2008-11-24 10:50:00,10.4,10.44,10.35,10.43,113500.0,10.4,10.44,10.35,10.43,113500.0
2008-11-24 11:00:00,10.42,10.44,10.39,10.43,69000.0,10.42,10.44,10.39,10.43,69000.0
2008-11-24 11:10:00,10.42,10.46,10.41,10.45,158100.0,10.42,10.46,10.41,10.45,158100.0
2008-11-24 11:20:00,10.46,10.5,10.45,10.5,351300.0,10.46,10.5,10.45,10.5,351300.0
2008-11-24 11:30:00,10.5,10.5,10.42,10.5,131700.0,10.5,10.5,10.42,10.5,131700.0
2008-11-24 11:40:00,10.5,10.5,10.46,10.48,181400.0,10.5,10.5,10.46,10.48,181400.0
2008-11-24 11:50:00,10.47,10.49,10.39,10.41,185000.0,10.47,10.49,10.39,10.41,185000.0
2008-11-24 12:00:00,10.39,10.41,10.36,10.39,73700.0,10.39,10.41,10.36,10.39,73700.0
2008-11-24 12:10:00,10.4,10.4,10.27,10.29,151300.0,10.4,10.4,10.27,10.29,151300.0
2008-11-24 12:20:00,10.29,10.3,10.22,10.25,343200.0,10.29,10.3,10.22,10.25,343200.0
2008-11-24 12:30:00,10.25,10.31,10.21,10.22,111100.0,10.25,10.31,10.21,10.22,111100.0
2008-11-24 12:40:00,10.22,10.27,10.21,10.26,127700.0,10.22,10.27,10.21,10.26,127700.0
2008-11-24 12:50:00,10.27,10.32,10.26,10.27,74300.0,10.27,10.32,10.26,10.27,74300.0
2008-11-24 13:00:00,10.28,10.29,10.23,10.26,162600.0,10.28,10.29,10.23,10.26,162600.0
2008-11-24 13:10:00,10.24,10.26,10.21,10.21,154100.0,10.24,10.26,10.21,10.21,154100.0
2008-11-24 13:20:00,10.21,10.26,10.2,10.21,139200.0,10.21,10.26,10.2,10.21,139200.0
2008-11-24 13:30:00,10.21,10.25,10.2,10.24,84800.0,10.21,10.25,10.2,10.24,84800.0
2008-11-24 13:40:00,10.24,10.27,10.23,10.26,55700.0,10.24,10.27,10.23,10.26,55700.0
2008-11-24 13:50:00,10.25,10.34,10.25,10.33,70200.0,10.25,10.34,10.25,10.33,70200.0
2008-11-24 14:00:00,10.33,10.34,10.31,10.31,54400.0,10.33,10.34,10.31,10.31,54400.0
2008-11-24 14:10:00,10.31,10.33,10.3,10.31,70500.0,10.31,10.33,10.3,10.31,70500.0
2008-11-24 14:20:00,10.31,10.38,10.3,10.38,114600.0,10.31,10.38,10.3,10.38,114600.0
2008-11-24 14:30:00,10.38,10.44,10.37,10.38,100400.0,10.38,10.44,10.37,10.38,100400.0
2008-11-24 14:40:00,10.39,10.4,10.36,10.36,69200.0,10.39,10.4,10.36,10.36,69200.0
2008-11-24 14:50:00,10.36,10.4,10.35,10.38,138600.0,10.36,10.4,10.35,10.38,138600.0
2008-11-24 15:00:00,10.38,10.39,10.36,10.38,137400.0,10.38,10.39,10.36,10.38,137400.0
2008-11-24 15:10:00,10.38,10.4,10.37,10.4,78400.0,10.38,10.4,10.37,10.4,78400.0
2008-11-24 15:20:00,10.4,10.4,10.38,10.39,78100.0,10.4,10.4,10.38,10.39,78100.0
2008-11-24 15:30:00,10.39,10.4,10.38,10.4,78000.0,10.39,10.4,10.38,10.4,78000.0
2008-11-24 15:40:00,10.4,10.41,10.36,10.36,171300.0,10.4,10.41,10.36,10.36,171300.0
2008-11-24 15:50:00,10.36,10.39,10.35,10.38,303100.0,10.36,10.39,10.35,10.38,303100.0
2008-11-24 16:00:00,10.4,10.4,10.39,10.39,600.0,10.4,10.4,10.39,10.39,600.0
2008-11-24 16:10:00,10.35,10.35,10.35,10.35,100.0,10.35,10.35,10.35,10.35,100.0
2008-11-25 09:30:00,10.29,10.38,10.24,10.25,295200.0,10.29,10.38,10.24,10.25,295200.0
2008-11-25 09:40:00,10.25,10.29,10.2,10.23,119700.0,10.25,10.29,10.2,10.23,119700.0
2008-11-25 09:50:00,10.23,10.25,10.08,10.16,292500.0,10.23,10.25,10.08,10.16,292500.0
2008-11-25 10:00:00,10.17,10.3,10.15,10.28,148500.0,10.17,10.3,10.15,10.28,148500.0
2008-11-25 10:10:00,10.29,10.3,10.15,10.2,82000.0,10.29,10.3,10.15,10.2,82000.0
2008-11-25 10:20:00,10.21,10.25,10.15,10.25,94200.0,10.21,10.25,10.15,10.25,94200.0
2008-11-25 10:30:00,10.26,10.26,10.2,10.2,101300.0,10.26,10.26,10.2,10.2,101300.0
2008-11-25 10:40:00,10.19,10.19,10.07,10.07,164500.0,10.19,10.19,10.07,10.07,164500.0
2008-11-25 10:50:00,10.08,10.12,9.98,10.12,223000.0,10.08,10.12,9.98,10.12,223000.0
2008-11-25 11:00:00,10.12,10.13,9.91,9.93,188300.0,10.12,10.13,9.91,9.93,188300.0
2008-11-25 11:10:00,9.93,10.01,9.93,9.97,117200.0,9.93,10.01,9.93,9.97,117200.0
2008-11-25 11:20:00,9.98,10.07,9.98,10.06,133000.0,9.98,10.07,9.98,10.06,133000.0
2008-11-25 11:30:00,10.06,10.16,10.06,10.16,95300.0,10.06,10.16,10.06,10.16,95300.0
2008-11-25 11:40:00,10.17,10.24,10.16,10.18,48900.0,10.17,10.24,10.16,10.18,48900.0
2008-11-25 11:50:00,10.19,10.21,10.16,10.17,74700.0,10.19,10.21,10.16,10.17,74700.0
2008-11-25 12:00:00,10.18,10.2,10.09,10.13,104400.0,10.18,10.2,10.09,10.13,104400.0
2008-11-25 12:10:00,10.13,10.17,10.07,10.14,106400.0,10.13,10.17,10.07,10.14,106400.0
2008-11-25 12:20:00,10.14,10.18,10.14,10.18,58000.0,10.14,10.18,10.14,10.18,58000.0
2008-11-25 12:30:00,10.17,10.17,10.13,10.16,40800.0,10.17,10.17,10.13,10.16,40800.0
2008-11-25 12:40:00,10.15,10.2,10.14,10.15,22100.0,10.15,10.2,10.14,10.15,22100.0
2008-11-25 12:50:00,10.15,10.2,10.13,10.15,77000.0,10.15,10.2,10.13,10.15,77000.0
2008-11-25 13:00:00,10.18,10.2,10.14,10.18,56400.0,10.18,10.2,10.14,10.18,56400.0
2008-11-25 13:10:00,10.19,10.2,10.17,10.19,20900.0,10.19,10.2,10.17,10.19,20900.0
2008-11-25 13:20:00,10.21,10.23,10.14,10.16,88700.0,10.21,10.23,10.14,10.16,88700.0
2008-11-25 13:30:00,10.16,10.2,10.16,10.19,37300.0,10.16,10.2,10.16,10.19,37300.0
2008-11-25 13:40:00,10.2,10.22,10.17,10.22,37600.0,10.2,10.22,10.17,10.22,37600.0
2008-11-25 13:50:00,10.21,10.22,10.18,10.18,16700.0,10.21,10.22,10.18,10.18,16700.0
2008-11-25 14:00:00,10.18,10.18,10.16,10.16,38300.0,10.18,10.18,10.16,10.16,38300.0
2008-11-25 14:10:00,10.16,10.16,10.13,10.16,24500.0,10.16,10.16,10.13,10.16,24500.0
2008-11-25 14:20:00,10.15,10.17,10.13,10.13,48200.0,10.15,10.17,10.13,10.13,48200.0
2008-11-25 14:30:00,10.12,10.14,10.12,10.14,26900.0,10.12,10.14,10.12,10.14,26900.0
2008-11-25 14:40:00,10.15,10.16,10.13,10.16,20300.0,10.15,10.16,10.13,10.16,20300.0
2008-11-25 14:50:00,10.15,10.17,10.14,10.17,43000.0,10.15,10.17,10.14,10.17,43000.0
2008-11-25 15:00:00,10.16,10.2,10.16,10.19,58700.0,10.16,10.2,10.16,10.19,58700.0
2008-11-25 15:10:00,10.18,10.19,10.17,10.19,43700.0,10.18,10.19,10.17,10.19,43700.0
2008-11-25 15:20:00,10.18,10.19,10.14,10.15,97600.0,10.18,10.19,10.14,10.15,97600.0
2008-11-25 15:30:00,10.15,10.19,10.14,10.19,47700.0,10.15,10.19,10.14,10.19,47700.0
2008-11-25 15:40:00,10.19,10.23,10.18,10.21,80100.0,10.19,10.23,10.18,10.21,80100.0
2008-11-25 15:50:00,10.2,10.21,10.18,10.19,166300.0,10.2,10.21,10.18,10.19,166300.0
2008-11-25 16:00:00,10.2,10.22,10.2,10.22,13000.0,10.2,10.22,10.2,10.22,13000.0
2008-11-25 16:10:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-26 09:30:00,10.25,10.3,10.22,10.25,132800.0,10.25,10.3,10.22,10.25,132800.0
2008-11-26 09:40:00,10.25,10.26,10.19,10.26,68900.0,10.25,10.26,10.19,10.26,68900.0
2008-11-26 09:50:00,10.27,10.34,10.27,10.3,116200.0,10.27,10.34,10.27,10.3,116200.0
2008-11-26 10:00:00,10.29,10.29,10.23,10.24,66100.0,10.29,10.29,10.23,10.24,66100.0
2008-11-26 10:10:00,10.24,10.3,10.21,10.29,58600.0,10.24,10.3,10.21,10.29,58600.0
2008-11-26 10:20:00,10.29,10.32,10.27,10.3,98300.0,10.29,10.32,10.27,10.3,98300.0
2008-11-26 10:30:00,10.3,10.3,10.16,10.21,138000.0,10.3,10.3,10.16,10.21,138000.0
2008-11-26 10:40:00,10.2,10.21,10.14,10.18,77300.0,10.2,10.21,10.14,10.18,77300.0
2008-11-26 10:50:00,10.17,10.24,10.17,10.18,83100.0,10.17,10.24,10.17,10.18,83100.0
2008-11-26 11:00:00,10.18,10.21,10.16,10.16,162300.0,10.18,10.21,10.16,10.16,162300.0
2008-11-26 11:10:00,10.17,10.23,10.17,10.22,79900.0,10.17,10.23,10.17,10.22,79900.0
2008-11-26 11:20:00,10.22,10.22,10.18,10.18,76300.0,10.22,10.22,10.18,10.18,76300.0
2008-11-26 11:30:00,10.18,10.19,10.07,10.08,65400.0,10.18,10.19,10.07,10.08,65400.0
2008-11-26 11:40:00,10.08,10.16,10.07,10.16,45400.0,10.08,10.16,10.07,10.16,45400.0
2008-11-26 11:50:00,10.15,10.16,10.1,10.13,54300.0,10.15,10.16,10.1,10.13,54300.0
2008-11-26 12:00:00,10.13,10.15,10.1,10.11,48700.0,10.13,10.15,10.1,10.11,48700.0
2008-11-26 12:10:00,10.1,10.15,10.09,10.15,93300.0,10.1,10.15,10.09,10.15,93300.0
2008-11-26 12:20:00,10.14,10.18,10.13,10.17,79200.0,10.14,10.18,10.13,10.17,79200.0
2008-11-26 12:30:00,10.18,10.19,10.17,10.17,23100.0,10.18,10.19,10.17,10.17,23100.0
2008-11-26 12:40:00,10.17,10.18,10.16,10.17,21600.0,10.17,10.18,10.16,10.17,21600.0
2008-11-26 12:50:00,10.17,10.18,10.15,10.16,71400.0,10.17,10.18,10.15,10.16,71400.0
2008-11-26 13:00:00,10.16,10.18,10.15,10.17,34600.0,10.16,10.18,10.15,10.17,34600.0
2008-11-26 13:10:00,10.17,10.18,10.13,10.15,42100.0,10.17,10.18,10.13,10.15,42100.0
2008-11-26 13:20:00,10.16,10.16,10.06,10.06,89400.0,10.16,10.16,10.06,10.06,89400.0
2008-11-26 13:30:00,10.07,10.1,10.05,10.1,73500.0,10.07,10.1,10.05,10.1,73500.0
2008-11-26 13:40:00,10.1,10.1,10.09,10.1,43500.0,10.1,10.1,10.09,10.1,43500.0
2008-11-26 13:50:00,10.1,10.12,10.09,10.11,34700.0,10.1,10.12,10.09,10.11,34700.0
2008-11-26 14:00:00,10.11,10.11,10.1,10.11,10100.0,10.11,10.11,10.1,10.11,10100.0
2008-11-26 14:10:00,10.1,10.13,10.09,10.11,56300.0,10.1,10.13,10.09,10.11,56300.0
2008-11-26 14:20:00,10.11,10.15,10.11,10.14,48000.0,10.11,10.15,10.11,10.14,48000.0
2008-11-26 14:30:00,10.15,10.15,10.12,10.12,70600.0,10.15,10.15,10.12,10.12,70600.0
2008-11-26 14:40:00,10.12,10.17,10.12,10.17,47600.0,10.12,10.17,10.12,10.17,47600.0
2008-11-26 14:50:00,10.17,10.21,10.17,10.21,98700.0,10.17,10.21,10.17,10.21,98700.0
2008-11-26 15:00:00,10.21,10.21,10.16,10.17,92200.0,10.21,10.21,10.16,10.17,92200.0
2008-11-26 15:10:00,10.17,10.2,10.17,10.19,91400.0,10.17,10.2,10.17,10.19,91400.0
2008-11-26 15:20:00,10.2,10.21,10.17,10.19,73800.0,10.2,10.21,10.17,10.19,73800.0
2008-11-26 15:30:00,10.19,10.21,10.18,10.21,93000.0,10.19,10.21,10.18,10.21,93000.0
2008-11-26 15:40:00,10.21,10.21,10.18,10.2,82500.0,10.21,10.21,10.18,10.2,82500.0
2008-11-26 15:50:00,10.21,10.23,10.2,10.23,330800.0,10.21,10.23,10.2,10.23,330800.0
2008-11-26 16:00:00,10.22,10.23,10.18,10.19,15400.0,10.22,10.23,10.18,10.19,15400.0
2008-11-26 16:10:00,10.19,10.19,10.19,10.19,0.0,10.19,10.19,10.19,10.19,0.0
2008-11-28 09:30:00,10.09,10.23,10.07,10.2,341200.0,10.09,10.23,10.07,10.2,341200.0
2008-11-28 09:40:00,10.19,10.22,10.12,10.14,146300.0,10.19,10.22,10.12,10.14,146300.0
2008-11-28 09:50:00,10.15,10.15,10.1,10.1,245100.0,10.15,10.15,10.1,10.1,245100.0
2008-11-28 10:00:00,10.1,10.1,10.03,10.05,125200.0,10.1,10.1,10.03,10.05,125200.0
2008-11-28 10:10:00,10.05,10.08,10.04,10.06,54000.0,10.05,10.08,10.04,10.06,54000.0
2008-11-28 10:20:00,10.07,10.09,10.06,10.06,16500.0,10.07,10.09,10.06,10.06,16500.0
2008-11-28 10:30:00,10.06,10.09,10.02,10.08,48600.0,10.06,10.09,10.02,10.08,48600.0
2008-11-28 10:40:00,10.07,10.08,10.05,10.08,41400.0,10.07,10.08,10.05,10.08,41400.0
2008-11-28 10:50:00,10.08,10.1,10.08,10.08,30400.0,10.08,10.1,10.08,10.08,30400.0
2008-11-28 11:00:00,10.08,10.08,10.03,10.03,80700.0,10.08,10.08,10.03,10.03,80700.0
2008-11-28 11:10:00,10.02,10.04,10.01,10.02,57800.0,10.02,10.04,10.01,10.02,57800.0
2008-11-28 11:20:00,10.01,10.03,10.01,10.03,85900.0,10.01,10.03,10.01,10.03,85900.0
2008-11-28 11:30:00,10.03,10.04,10.01,10.02,68900.0,10.03,10.04,10.01,10.02,68900.0
2008-11-28 11:40:00,10.02,10.05,10.02,10.05,68600.0,10.02,10.05,10.02,10.05,68600.0
2008-11-28 11:50:00,10.05,10.05,10.04,10.05,29800.0,10.05,10.05,10.04,10.05,29800.0
2008-11-28 12:00:00,10.05,10.08,10.05,10.07,37500.0,10.05,10.08,10.05,10.07,37500.0
2008-11-28 12:10:00,10.07,10.07,10.02,10.03,45000.0,10.07,10.07,10.02,10.03,45000.0
2008-11-28 12:20:00,10.03,10.16,10.01,10.15,340800.0,10.03,10.16,10.01,10.15,340800.0
2008-11-28 12:30:00,10.16,10.16,10.12,10.14,151300.0,10.16,10.16,10.12,10.14,151300.0
2008-11-28 12:40:00,10.13,10.14,10.11,10.12,126600.0,10.13,10.14,10.11,10.12,126600.0
2008-11-28 12:50:00,10.12,10.17,10.1,10.15,115200.0,10.12,10.17,10.1,10.15,115200.0
2008-11-28 13:00:00,10.16,10.16,10.12,10.12,800.0,10.16,10.16,10.12,10.12,800.0
2008-11-28 13:10:00,10.15,10.15,10.15,10.15,100.0,10.15,10.15,10.15,10.15,100.0
2008-11-28 13:20:00,10.17,10.18,10.17,10.18,1400.0,10.17,10.18,10.17,10.18,1400.0
2008-11-28 13:30:00,10.19,10.19,10.19,10.19,100.0,10.19,10.19,10.19,10.19,100.0
2008-11-28 13:40:00,10.18,10.18,10.18,10.18,200.0,10.18,10.18,10.18,10.18,200.0
2008-11-28 13:50:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2008-11-28 14:00:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2008-11-28 14:10:00,10.19,10.19,10.19,10.19,100.0,10.19,10.19,10.19,10.19,100.0
2008-11-28 14:20:00,10.2,10.22,10.2,10.22,600.0,10.2,10.22,10.2,10.22,600.0
2008-11-28 14:30:00,10.23,10.23,10.23,10.23,900.0,10.23,10.23,10.23,10.23,900.0
2008-11-28 14:40:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2008-11-28 14:50:00,10.24,10.24,10.24,10.24,100.0,10.24,10.24,10.24,10.24,100.0
2008-11-28 15:00:00,10.22,10.22,10.22,10.22,100.0,10.22,10.22,10.22,10.22,100.0
2008-11-28 15:10:00,10.22,10.22,10.22,10.22,100.0,10.22,10.22,10.22,10.22,100.0
2008-11-28 15:20:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:30:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:40:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:50:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-12-01 09:30:00,9.27,9.27,9.22,9.25,647200.0,9.27,9.27,9.22,9.25,647200.0
2008-12-01 09:40:00,9.25,9.27,9.23,9.27,131100.0,9.25,9.27,9.23,9.27,131100.0
2008-12-01 09:50:00,9.27,9.3,9.17,9.19,307500.0,9.27,9.3,9.17,9.19,307500.0
2008-12-01 10:00:00,9.19,9.29,9.19,9.29,191400.0,9.19,9.29,9.19,9.29,191400.0
2008-12-01 10:10:00,9.29,9.32,9.25,9.27,256400.0,9.29,9.32,9.25,9.27,256400.0
2008-12-01 10:20:00,9.28,9.33,9.27,9.27,230500.0,9.28,9.33,9.27,9.27,230500.0
2008-12-01 10:30:00,9.26,9.27,9.21,9.27,134400.0,9.26,9.27,9.21,9.27,134400.0
2008-12-01 10:40:00,9.26,9.27,9.24,9.27,104500.0,9.26,9.27,9.24,9.27,104500.0
2008-12-01 10:50:00,9.27,9.27,9.17,9.17,341200.0,9.27,9.27,9.17,9.17,341200.0
2008-12-01 11:00:00,9.18,9.23,9.14,9.21,258600.0,9.18,9.23,9.14,9.21,258600.0
2008-12-01 11:10:00,9.21,9.26,9.2,9.23,172900.0,9.21,9.26,9.2,9.23,172900.0
2008-12-01 11:20:00,9.23,9.31,9.22,9.23,109700.0,9.23,9.31,9.22,9.23,109700.0
2008-12-01 11:30:00,9.22,9.28,9.2,9.28,113800.0,9.22,9.28,9.2,9.28,113800.0
2008-12-01 11:40:00,9.29,9.3,9.26,9.29,83300.0,9.29,9.3,9.26,9.29,83300.0
2008-12-01 11:50:00,9.29,9.3,9.25,9.28,62300.0,9.29,9.3,9.25,9.28,62300.0
2008-12-01 12:00:00,9.28,9.29,9.24,9.28,39800.0,9.28,9.29,9.24,9.28,39800.0
2008-12-01 12:10:00,9.28,9.29,9.26,9.27,43500.0,9.28,9.29,9.26,9.27,43500.0
2008-12-01 12:20:00,9.27,9.28,9.23,9.23,93700.0,9.27,9.28,9.23,9.23,93700.0
2008-12-01 12:30:00,9.23,9.23,9.21,9.22,42700.0,9.23,9.23,9.21,9.22,42700.0
2008-12-01 12:40:00,9.21,9.26,9.21,9.24,60700.0,9.21,9.26,9.21,9.24,60700.0
2008-12-01 12:50:00,9.24,9.27,9.23,9.25,48000.0,9.24,9.27,9.23,9.25,48000.0
2008-12-01 13:00:00,9.25,9.29,9.25,9.27,77300.0,9.25,9.29,9.25,9.27,77300.0
2008-12-01 13:10:00,9.27,9.32,9.27,9.29,93200.0,9.27,9.32,9.27,9.29,93200.0
2008-12-01 13:20:00,9.29,9.3,9.27,9.27,35800.0,9.29,9.3,9.27,9.27,35800.0
2008-12-01 13:30:00,9.27,9.3,9.27,9.29,45200.0,9.27,9.3,9.27,9.29,45200.0
2008-12-01 13:40:00,9.29,9.29,9.27,9.28,20900.0,9.29,9.29,9.27,9.28,20900.0
2008-12-01 13:50:00,9.27,9.28,9.2,9.22,157700.0,9.27,9.28,9.2,9.22,157700.0
2008-12-01 14:00:00,9.22,9.26,9.21,9.26,93800.0,9.22,9.26,9.21,9.26,93800.0
2008-12-01 14:10:00,9.26,9.26,9.23,9.24,77300.0,9.26,9.26,9.23,9.24,77300.0
2008-12-01 14:20:00,9.24,9.26,9.22,9.24,60900.0,9.24,9.26,9.22,9.24,60900.0
2008-12-01 14:30:00,9.25,9.26,9.23,9.23,95100.0,9.25,9.26,9.23,9.23,95100.0
2008-12-01 14:40:00,9.23,9.26,9.23,9.24,49400.0,9.23,9.26,9.23,9.24,49400.0
2008-12-01 14:50:00,9.25,9.26,9.23,9.25,101000.0,9.25,9.26,9.23,9.25,101000.0
2008-12-01 15:00:00,9.24,9.25,9.18,9.19,106700.0,9.24,9.25,9.18,9.19,106700.0
2008-12-01 15:10:00,9.19,9.2,9.18,9.19,58100.0,9.19,9.2,9.18,9.19,58100.0
2008-12-01 15:20:00,9.2,9.23,9.19,9.22,52900.0,9.2,9.23,9.19,9.22,52900.0
2008-12-01 15:30:00,9.22,9.25,9.21,9.23,40200.0,9.22,9.25,9.21,9.23,40200.0
2008-12-01 15:40:00,9.23,9.24,9.2,9.23,134600.0,9.23,9.24,9.2,9.23,134600.0
2008-12-01 15:50:00,9.23,9.24,9.18,9.19,162400.0,9.23,9.24,9.18,9.19,162400.0
2008-12-01 16:00:00,9.19,9.2,9.18,9.18,6500.0,9.19,9.2,9.18,9.18,6500.0
2008-12-01 16:10:00,9.23,9.23,9.23,9.23,3000.0,9.23,9.23,9.23,9.23,3000.0
2008-12-02 09:30:00,9.47,9.51,9.44,9.49,531100.0,9.47,9.51,9.44,9.49,531100.0
2008-12-02 09:40:00,9.49,9.49,9.38,9.42,375900.0,9.49,9.49,9.38,9.42,375900.0
2008-12-02 09:50:00,9.42,9.48,9.39,9.42,258900.0,9.42,9.48,9.39,9.42,258900.0
2008-12-02 10:00:00,9.43,9.5,9.41,9.48,142000.0,9.43,9.5,9.41,9.48,142000.0
2008-12-02 10:10:00,9.48,9.56,9.46,9.54,151600.0,9.48,9.56,9.46,9.54,151600.0
2008-12-02 10:20:00,9.54,9.55,9.52,9.52,113400.0,9.54,9.55,9.52,9.52,113400.0
2008-12-02 10:30:00,9.53,9.56,9.52,9.56,95700.0,9.53,9.56,9.52,9.56,95700.0
2008-12-02 10:40:00,9.56,9.59,9.54,9.54,81200.0,9.56,9.59,9.54,9.54,81200.0
2008-12-02 10:50:00,9.54,9.55,9.49,9.5,219300.0,9.54,9.55,9.49,9.5,219300.0
2008-12-02 11:00:00,9.5,9.52,9.48,9.51,152600.0,9.5,9.52,9.48,9.51,152600.0
2008-12-02 11:10:00,9.51,9.52,9.41,9.43,104400.0,9.51,9.52,9.41,9.43,104400.0
2008-12-02 11:20:00,9.43,9.47,9.4,9.42,102400.0,9.43,9.47,9.4,9.42,102400.0
2008-12-02 11:30:00,9.41,9.46,9.4,9.4,86100.0,9.41,9.46,9.4,9.4,86100.0
2008-12-02 11:40:00,9.4,9.41,9.32,9.38,176300.0,9.4,9.41,9.32,9.38,176300.0
2008-12-02 11:50:00,9.38,9.43,9.38,9.41,62200.0,9.38,9.43,9.38,9.41,62200.0
2008-12-02 12:00:00,9.42,9.42,9.38,9.4,26400.0,9.42,9.42,9.38,9.4,26400.0
2008-12-02 12:10:00,9.41,9.42,9.39,9.4,43500.0,9.41,9.42,9.39,9.4,43500.0
2008-12-02 12:20:00,9.41,9.45,9.41,9.43,102000.0,9.41,9.45,9.41,9.43,102000.0
2008-12-02 12:30:00,9.44,9.46,9.41,9.43,53400.0,9.44,9.46,9.41,9.43,53400.0
2008-12-02 12:40:00,9.43,9.44,9.42,9.43,45300.0,9.43,9.44,9.42,9.43,45300.0
2008-12-02 12:50:00,9.43,9.43,9.4,9.41,47800.0,9.43,9.43,9.4,9.41,47800.0
2008-12-02 13:00:00,9.41,9.44,9.41,9.43,44300.0,9.41,9.44,9.41,9.43,44300.0
2008-12-02 13:10:00,9.43,9.45,9.42,9.43,29100.0,9.43,9.45,9.42,9.43,29100.0
2008-12-02 13:20:00,9.43,9.51,9.43,9.46,65400.0,9.43,9.51,9.43,9.46,65400.0
2008-12-02 13:30:00,9.45,9.46,9.43,9.44,45100.0,9.45,9.46,9.43,9.44,45100.0
2008-12-02 13:40:00,9.44,9.45,9.42,9.43,17400.0,9.44,9.45,9.42,9.43,17400.0
2008-12-02 13:50:00,9.42,9.43,9.41,9.41,23700.0,9.42,9.43,9.41,9.41,23700.0
2008-12-02 14:00:00,9.41,9.42,9.4,9.4,15200.0,9.41,9.42,9.4,9.4,15200.0
2008-12-02 14:10:00,9.4,9.41,9.39,9.39,54700.0,9.4,9.41,9.39,9.39,54700.0
2008-12-02 14:20:00,9.39,9.39,9.31,9.36,126700.0,9.39,9.39,9.31,9.36,126700.0
2008-12-02 14:30:00,9.36,9.41,9.36,9.39,100400.0,9.36,9.41,9.36,9.39,100400.0
2008-12-02 14:40:00,9.4,9.4,9.36,9.36,101000.0,9.4,9.4,9.36,9.36,101000.0
2008-12-02 14:50:00,9.37,9.41,9.37,9.38,138700.0,9.37,9.41,9.37,9.38,138700.0
2008-12-02 15:00:00,9.37,9.38,9.35,9.37,30400.0,9.37,9.38,9.35,9.37,30400.0
2008-12-02 15:10:00,9.36,9.38,9.35,9.38,13600.0,9.36,9.38,9.35,9.38,13600.0
2008-12-02 15:20:00,9.39,9.42,9.38,9.41,58500.0,9.39,9.42,9.38,9.41,58500.0
2008-12-02 15:30:00,9.42,9.44,9.4,9.44,76900.0,9.42,9.44,9.4,9.44,76900.0
2008-12-02 15:40:00,9.44,9.46,9.43,9.45,164900.0,9.44,9.46,9.43,9.45,164900.0
2008-12-02 15:50:00,9.45,9.5,9.43,9.49,287100.0,9.45,9.5,9.43,9.49,287100.0
2008-12-02 16:00:00,9.49,9.49,9.45,9.48,10500.0,9.49,9.49,9.45,9.48,10500.0
2008-12-02 16:10:00,9.48,9.48,9.48,9.48,0.0,9.48,9.48,9.48,9.48,0.0
2008-12-03 09:30:00,9.33,9.42,9.3,9.39,168200.0,9.33,9.42,9.3,9.39,168200.0
2008-12-03 09:40:00,9.41,9.42,9.36,9.4,55200.0,9.41,9.42,9.36,9.4,55200.0
2008-12-03 09:50:00,9.4,9.4,9.35,9.36,41000.0,9.4,9.4,9.35,9.36,41000.0
2008-12-03 10:00:00,9.35,9.38,9.3,9.36,144000.0,9.35,9.38,9.3,9.36,144000.0
2008-12-03 10:10:00,9.36,9.37,9.33,9.36,40600.0,9.36,9.37,9.33,9.36,40600.0
2008-12-03 10:20:00,9.35,9.4,9.33,9.39,51600.0,9.35,9.4,9.33,9.39,51600.0
2008-12-03 10:30:00,9.39,9.52,9.37,9.47,116500.0,9.39,9.52,9.37,9.47,116500.0
2008-12-03 10:40:00,9.47,9.58,9.43,9.54,124200.0,9.47,9.58,9.43,9.54,124200.0
2008-12-03 10:50:00,9.55,9.62,9.54,9.55,81100.0,9.55,9.62,9.54,9.55,81100.0
2008-12-03 11:00:00,9.53,9.57,9.53,9.53,113500.0,9.53,9.57,9.53,9.53,113500.0
2008-12-03 11:10:00,9.54,9.59,9.54,9.54,63700.0,9.54,9.59,9.54,9.54,63700.0
2008-12-03 11:20:00,9.54,9.54,9.5,9.5,47200.0,9.54,9.54,9.5,9.5,47200.0
2008-12-03 11:30:00,9.51,9.55,9.5,9.51,106900.0,9.51,9.55,9.5,9.51,106900.0
2008-12-03 11:40:00,9.52,9.55,9.52,9.53,25900.0,9.52,9.55,9.52,9.53,25900.0
2008-12-03 11:50:00,9.53,9.53,9.49,9.53,64000.0,9.53,9.53,9.49,9.53,64000.0
2008-12-03 12:00:00,9.53,9.53,9.48,9.48,21300.0,9.53,9.53,9.48,9.48,21300.0
2008-12-03 12:10:00,9.48,9.49,9.43,9.43,38700.0,9.48,9.49,9.43,9.43,38700.0
2008-12-03 12:20:00,9.43,9.47,9.42,9.45,19600.0,9.43,9.47,9.42,9.45,19600.0
2008-12-03 12:30:00,9.45,9.48,9.45,9.47,27400.0,9.45,9.48,9.45,9.47,27400.0
2008-12-03 12:40:00,9.46,9.47,9.45,9.46,22200.0,9.46,9.47,9.45,9.46,22200.0
2008-12-03 12:50:00,9.46,9.46,9.43,9.43,33700.0,9.46,9.46,9.43,9.43,33700.0
2008-12-03 13:00:00,9.42,9.42,9.4,9.4,35900.0,9.42,9.42,9.4,9.4,35900.0
2008-12-03 13:10:00,9.4,9.43,9.38,9.42,45400.0,9.4,9.43,9.38,9.42,45400.0
2008-12-03 13:20:00,9.41,9.5,9.41,9.47,65700.0,9.41,9.5,9.41,9.47,65700.0
2008-12-03 13:30:00,9.47,9.48,9.43,9.46,12200.0,9.47,9.48,9.43,9.46,12200.0
2008-12-03 13:40:00,9.45,9.47,9.43,9.43,31800.0,9.45,9.47,9.43,9.43,31800.0
2008-12-03 13:50:00,9.44,9.44,9.39,9.41,24100.0,9.44,9.44,9.39,9.41,24100.0
2008-12-03 14:00:00,9.41,9.45,9.41,9.45,15000.0,9.41,9.45,9.41,9.45,15000.0
2008-12-03 14:10:00,9.45,9.48,9.43,9.45,34600.0,9.45,9.48,9.43,9.45,34600.0
2008-12-03 14:20:00,9.44,9.52,9.44,9.48,51300.0,9.44,9.52,9.44,9.48,51300.0
2008-12-03 14:30:00,9.48,9.5,9.48,9.48,74500.0,9.48,9.5,9.48,9.48,74500.0
2008-12-03 14:40:00,9.47,9.55,9.46,9.52,148200.0,9.47,9.55,9.46,9.52,148200.0
2008-12-03 14:50:00,9.52,9.53,9.48,9.48,45900.0,9.52,9.53,9.48,9.48,45900.0
2008-12-03 15:00:00,9.48,9.5,9.47,9.5,51700.0,9.48,9.5,9.47,9.5,51700.0
2008-12-03 15:10:00,9.5,9.5,9.47,9.48,52400.0,9.5,9.5,9.47,9.48,52400.0
2008-12-03 15:20:00,9.48,9.5,9.47,9.48,45300.0,9.48,9.5,9.47,9.48,45300.0
2008-12-03 15:30:00,9.48,9.49,9.47,9.47,19700.0,9.48,9.49,9.47,9.47,19700.0
2008-12-03 15:40:00,9.48,9.52,9.48,9.5,86800.0,9.48,9.52,9.48,9.5,86800.0
2008-12-03 15:50:00,9.5,9.51,9.48,9.51,87300.0,9.5,9.51,9.48,9.51,87300.0
2008-12-03 16:00:00,9.49,9.49,9.49,9.49,1200.0,9.49,9.49,9.49,9.49,1200.0
2008-12-03 16:10:00,9.48,9.48,9.48,9.48,400.0,9.48,9.48,9.48,9.48,400.0
2008-12-04 09:30:00,9.3,9.4,9.3,9.35,216100.0,9.3,9.4,9.3,9.35,216100.0
2008-12-04 09:40:00,9.37,9.45,9.35,9.41,101800.0,9.37,9.45,9.35,9.41,101800.0
2008-12-04 09:50:00,9.41,9.45,9.38,9.39,49000.0,9.41,9.45,9.38,9.39,49000.0
2008-12-04 10:00:00,9.39,9.4,9.37,9.39,41800.0,9.39,9.4,9.37,9.39,41800.0
2008-12-04 10:10:00,9.39,9.4,9.36,9.38,65100.0,9.39,9.4,9.36,9.38,65100.0
2008-12-04 10:20:00,9.38,9.4,9.32,9.32,88100.0,9.38,9.4,9.32,9.32,88100.0
2008-12-04 10:30:00,9.31,9.38,9.3,9.36,58900.0,9.31,9.38,9.3,9.36,58900.0
2008-12-04 10:40:00,9.36,9.37,9.33,9.35,31500.0,9.36,9.37,9.33,9.35,31500.0
2008-12-04 10:50:00,9.33,9.4,9.32,9.39,62900.0,9.33,9.4,9.32,9.39,62900.0
2008-12-04 11:00:00,9.4,9.4,9.33,9.35,97900.0,9.4,9.4,9.33,9.35,97900.0
2008-12-04 11:10:00,9.35,9.4,9.33,9.4,64400.0,9.35,9.4,9.33,9.4,64400.0
2008-12-04 11:20:00,9.39,9.58,9.39,9.51,258000.0,9.39,9.58,9.39,9.51,258000.0
2008-12-04 11:30:00,9.51,9.51,9.37,9.44,81200.0,9.51,9.51,9.37,9.44,81200.0
2008-12-04 11:40:00,9.44,9.46,9.41,9.44,39700.0,9.44,9.46,9.41,9.44,39700.0
2008-12-04 11:50:00,9.44,9.49,9.41,9.46,34200.0,9.44,9.49,9.41,9.46,34200.0
2008-12-04 12:00:00,9.46,9.49,9.41,9.44,14300.0,9.46,9.49,9.41,9.44,14300.0
2008-12-04 12:10:00,9.44,9.44,9.33,9.36,52700.0,9.44,9.44,9.33,9.36,52700.0
2008-12-04 12:20:00,9.35,9.39,9.33,9.35,83900.0,9.35,9.39,9.33,9.35,83900.0
2008-12-04 12:30:00,9.35,9.39,9.34,9.39,34900.0,9.35,9.39,9.34,9.39,34900.0
2008-12-04 12:40:00,9.39,9.39,9.34,9.36,26300.0,9.39,9.39,9.34,9.36,26300.0
2008-12-04 12:50:00,9.36,9.37,9.33,9.35,25500.0,9.36,9.37,9.33,9.35,25500.0
2008-12-04 13:00:00,9.36,9.43,9.36,9.4,33100.0,9.36,9.43,9.36,9.4,33100.0
2008-12-04 13:10:00,9.41,9.41,9.37,9.37,18100.0,9.41,9.41,9.37,9.37,18100.0
2008-12-04 13:20:00,9.35,9.43,9.35,9.41,33900.0,9.35,9.43,9.35,9.41,33900.0
2008-12-04 13:30:00,9.4,9.43,9.36,9.43,59500.0,9.4,9.43,9.36,9.43,59500.0
2008-12-04 13:40:00,9.42,9.44,9.4,9.43,30600.0,9.42,9.44,9.4,9.43,30600.0
2008-12-04 13:50:00,9.42,9.45,9.42,9.43,78300.0,9.42,9.45,9.42,9.43,78300.0
2008-12-04 14:00:00,9.42,9.46,9.42,9.45,27200.0,9.42,9.46,9.42,9.45,27200.0
2008-12-04 14:10:00,9.46,9.46,9.41,9.41,29400.0,9.46,9.46,9.41,9.41,29400.0
2008-12-04 14:20:00,9.42,9.42,9.37,9.38,31000.0,9.42,9.42,9.37,9.38,31000.0
2008-12-04 14:30:00,9.38,9.42,9.38,9.4,6600.0,9.38,9.42,9.38,9.4,6600.0
2008-12-04 14:40:00,9.4,9.41,9.4,9.4,24000.0,9.4,9.41,9.4,9.4,24000.0
2008-12-04 14:50:00,9.39,9.4,9.38,9.4,12900.0,9.39,9.4,9.38,9.4,12900.0
2008-12-04 15:00:00,9.4,9.4,9.3,9.31,43600.0,9.4,9.4,9.3,9.31,43600.0
2008-12-04 15:10:00,9.32,9.36,9.3,9.31,50900.0,9.32,9.36,9.3,9.31,50900.0
2008-12-04 15:20:00,9.31,9.34,9.3,9.34,40100.0,9.31,9.34,9.3,9.34,40100.0
2008-12-04 15:30:00,9.32,9.35,9.31,9.31,10400.0,9.32,9.35,9.31,9.31,10400.0
2008-12-04 15:40:00,9.3,9.36,9.29,9.34,68700.0,9.3,9.36,9.29,9.34,68700.0
2008-12-04 15:50:00,9.34,9.38,9.3,9.38,85300.0,9.34,9.38,9.3,9.38,85300.0
2008-12-04 16:00:00,9.35,9.35,9.35,9.35,1100.0,9.35,9.35,9.35,9.35,1100.0
2008-12-04 16:10:00,9.38,9.38,9.38,9.38,100.0,9.38,9.38,9.38,9.38,100.0
2008-12-05 09:30:00,9.18,9.25,9.11,9.24,248800.0,9.18,9.25,9.11,9.24,248800.0
2008-12-05 09:40:00,9.23,9.26,9.16,9.21,310700.0,9.23,9.26,9.16,9.21,310700.0
2008-12-05 09:50:00,9.2,9.3,9.2,9.21,112500.0,9.2,9.3,9.2,9.21,112500.0
2008-12-05 10:00:00,9.21,9.26,9.2,9.23,98700.0,9.21,9.26,9.2,9.23,98700.0
2008-12-05 10:10:00,9.22,9.22,9.11,9.14,115500.0,9.22,9.22,9.11,9.14,115500.0
2008-12-05 10:20:00,9.13,9.18,9.1,9.15,48900.0,9.13,9.18,9.1,9.15,48900.0
2008-12-05 10:30:00,9.15,9.18,9.11,9.11,51200.0,9.15,9.18,9.11,9.11,51200.0
2008-12-05 10:40:00,9.11,9.15,9.07,9.15,137900.0,9.11,9.15,9.07,9.15,137900.0
2008-12-05 10:50:00,9.15,9.2,9.13,9.15,98800.0,9.15,9.2,9.13,9.15,98800.0
2008-12-05 11:00:00,9.15,9.18,9.14,9.16,48100.0,9.15,9.18,9.14,9.16,48100.0
2008-12-05 11:10:00,9.15,9.18,9.14,9.15,39700.0,9.15,9.18,9.14,9.15,39700.0
2008-12-05 11:20:00,9.14,9.16,9.08,9.08,45700.0,9.14,9.16,9.08,9.08,45700.0
2008-12-05 11:30:00,9.09,9.11,9.02,9.1,148400.0,9.09,9.11,9.02,9.1,148400.0
2008-12-05 11:40:00,9.1,9.15,9.09,9.11,120200.0,9.1,9.15,9.09,9.11,120200.0
2008-12-05 11:50:00,9.11,9.14,9.11,9.14,70100.0,9.11,9.14,9.11,9.14,70100.0
2008-12-05 12:00:00,9.14,9.2,9.13,9.2,51800.0,9.14,9.2,9.13,9.2,51800.0
2008-12-05 12:10:00,9.2,9.27,9.2,9.27,121900.0,9.2,9.27,9.2,9.27,121900.0
2008-12-05 12:20:00,9.27,9.34,9.27,9.31,161600.0,9.27,9.34,9.27,9.31,161600.0
2008-12-05 12:30:00,9.32,9.32,9.23,9.24,34400.0,9.32,9.32,9.23,9.24,34400.0
2008-12-05 12:40:00,9.24,9.25,9.22,9.22,43000.0,9.24,9.25,9.22,9.22,43000.0
2008-12-05 12:50:00,9.22,9.24,9.2,9.23,17400.0,9.22,9.24,9.2,9.23,17400.0
2008-12-05 13:00:00,9.24,9.33,9.24,9.3,58200.0,9.24,9.33,9.24,9.3,58200.0
2008-12-05 13:10:00,9.31,9.36,9.28,9.29,51500.0,9.31,9.36,9.28,9.29,51500.0
2008-12-05 13:20:00,9.3,9.32,9.26,9.27,18000.0,9.3,9.32,9.26,9.27,18000.0
2008-12-05 13:30:00,9.27,9.29,9.26,9.26,8700.0,9.27,9.29,9.26,9.26,8700.0
2008-12-05 13:40:00,9.27,9.34,9.26,9.31,49900.0,9.27,9.34,9.26,9.31,49900.0
2008-12-05 13:50:00,9.3,9.36,9.3,9.31,78400.0,9.3,9.36,9.3,9.31,78400.0
2008-12-05 14:00:00,9.32,9.34,9.3,9.3,36500.0,9.32,9.34,9.3,9.3,36500.0
2008-12-05 14:10:00,9.3,9.32,9.27,9.3,26700.0,9.3,9.32,9.27,9.3,26700.0
2008-12-05 14:20:00,9.29,9.3,9.28,9.3,11400.0,9.29,9.3,9.28,9.3,11400.0
2008-12-05 14:30:00,9.3,9.35,9.29,9.35,36200.0,9.3,9.35,9.29,9.35,36200.0
2008-12-05 14:40:00,9.35,9.37,9.35,9.36,30300.0,9.35,9.37,9.35,9.36,30300.0
2008-12-05 14:50:00,9.36,9.36,9.33,9.34,28800.0,9.36,9.36,9.33,9.34,28800.0
2008-12-05 15:00:00,9.33,9.34,9.32,9.33,35800.0,9.33,9.34,9.32,9.33,35800.0
2008-12-05 15:10:00,9.34,9.35,9.33,9.34,16800.0,9.34,9.35,9.33,9.34,16800.0
2008-12-05 15:20:00,9.34,9.35,9.33,9.33,16800.0,9.34,9.35,9.33,9.33,16800.0
2008-12-05 15:30:00,9.33,9.35,9.31,9.34,235000.0,9.33,9.35,9.31,9.34,235000.0
2008-12-05 15:40:00,9.34,9.39,9.34,9.37,74500.0,9.34,9.39,9.34,9.37,74500.0
2008-12-05 15:50:00,9.38,9.39,9.36,9.39,59800.0,9.38,9.39,9.36,9.39,59800.0
2008-12-05 16:00:00,9.4,9.4,9.4,9.4,100.0,9.4,9.4,9.4,9.4,100.0
2008-12-05 16:10:00,9.4,9.4,9.4,9.4,0.0,9.4,9.4,9.4,9.4,0.0
2008-12-08 09:30:00,9.99,10.03,9.95,10.02,618500.0,9.99,10.03,9.95,10.02,618500.0
2008-12-08 09:40:00,10.02,10.06,10.0,10.01,152400.0,10.02,10.06,10.0,10.01,152400.0
2008-12-08 09:50:00,10.01,10.01,9.94,9.97,170100.0,10.01,10.01,9.94,9.97,170100.0
2008-12-08 10:00:00,9.97,10.1,9.94,10.1,300300.0,9.97,10.1,9.94,10.1,300300.0
2008-12-08 10:10:00,10.09,10.09,9.99,10.04,194900.0,10.09,10.09,9.99,10.04,194900.0
2008-12-08 10:20:00,10.04,10.09,10.03,10.07,133300.0,10.04,10.09,10.03,10.07,133300.0
2008-12-08 10:30:00,10.07,10.18,10.07,10.16,317800.0,10.07,10.18,10.07,10.16,317800.0
2008-12-08 10:40:00,10.16,10.23,10.12,10.18,243100.0,10.16,10.23,10.12,10.18,243100.0
2008-12-08 10:50:00,10.18,10.19,10.07,10.09,85800.0,10.18,10.19,10.07,10.09,85800.0
2008-12-08 11:00:00,10.1,10.14,10.06,10.09,99200.0,10.1,10.14,10.06,10.09,99200.0
2008-12-08 11:10:00,10.09,10.14,10.03,10.14,178000.0,10.09,10.14,10.03,10.14,178000.0
2008-12-08 11:20:00,10.14,10.2,10.13,10.14,116500.0,10.14,10.2,10.13,10.14,116500.0
2008-12-08 11:30:00,10.14,10.18,10.12,10.13,74900.0,10.14,10.18,10.12,10.13,74900.0
2008-12-08 11:40:00,10.12,10.12,10.05,10.05,109600.0,10.12,10.12,10.05,10.05,109600.0
2008-12-08 11:50:00,10.05,10.06,10.0,10.02,64000.0,10.05,10.06,10.0,10.02,64000.0
2008-12-08 12:00:00,10.03,10.06,10.0,10.0,53800.0,10.03,10.06,10.0,10.0,53800.0
2008-12-08 12:10:00,10.0,10.05,9.99,10.03,45800.0,10.0,10.05,9.99,10.03,45800.0
2008-12-08 12:20:00,10.02,10.04,9.99,10.01,39700.0,10.02,10.04,9.99,10.01,39700.0
2008-12-08 12:30:00,10.01,10.01,9.92,9.95,70600.0,10.01,10.01,9.92,9.95,70600.0
2008-12-08 12:40:00,9.95,9.95,9.92,9.92,60400.0,9.95,9.95,9.92,9.92,60400.0
2008-12-08 12:50:00,9.93,9.94,9.85,9.87,107500.0,9.93,9.94,9.85,9.87,107500.0
2008-12-08 13:00:00,9.86,9.9,9.86,9.88,49600.0,9.86,9.9,9.86,9.88,49600.0
2008-12-08 13:10:00,9.87,9.9,9.8,9.82,82900.0,9.87,9.9,9.8,9.82,82900.0
2008-12-08 13:20:00,9.82,9.88,9.8,9.85,91000.0,9.82,9.88,9.8,9.85,91000.0
2008-12-08 13:30:00,9.85,9.86,9.82,9.83,66100.0,9.85,9.86,9.82,9.83,66100.0
2008-12-08 13:40:00,9.84,9.85,9.83,9.84,29200.0,9.84,9.85,9.83,9.84,29200.0
2008-12-08 13:50:00,9.83,9.84,9.81,9.82,20800.0,9.83,9.84,9.81,9.82,20800.0
2008-12-08 14:00:00,9.82,9.87,9.81,9.87,81600.0,9.82,9.87,9.81,9.87,81600.0
2008-12-08 14:10:00,9.86,9.88,9.85,9.86,48000.0,9.86,9.88,9.85,9.86,48000.0
2008-12-08 14:20:00,9.87,9.91,9.87,9.89,34800.0,9.87,9.91,9.87,9.89,34800.0
2008-12-08 14:30:00,9.89,9.93,9.89,9.9,174800.0,9.89,9.93,9.89,9.9,174800.0
2008-12-08 14:40:00,9.91,9.93,9.9,9.93,64300.0,9.91,9.93,9.9,9.93,64300.0
2008-12-08 14:50:00,9.92,9.93,9.91,9.92,37300.0,9.92,9.93,9.91,9.92,37300.0
2008-12-08 15:00:00,9.92,9.93,9.9,9.93,37600.0,9.92,9.93,9.9,9.93,37600.0
2008-12-08 15:10:00,9.93,9.93,9.9,9.9,19700.0,9.93,9.93,9.9,9.9,19700.0
2008-12-08 15:20:00,9.9,9.91,9.89,9.9,44500.0,9.9,9.91,9.89,9.9,44500.0
2008-12-08 15:30:00,9.91,9.92,9.9,9.91,24300.0,9.91,9.92,9.9,9.91,24300.0
2008-12-08 15:40:00,9.91,9.91,9.85,9.86,75800.0,9.91,9.91,9.85,9.86,75800.0
2008-12-08 15:50:00,9.86,9.89,9.84,9.84,132000.0,9.86,9.89,9.84,9.84,132000.0
2008-12-08 16:00:00,9.89,9.89,9.88,9.89,130300.0,9.89,9.89,9.88,9.89,130300.0
2008-12-08 16:10:00,9.87,9.89,9.86,9.86,22000.0,9.87,9.89,9.86,9.86,22000.0
2008-12-09 09:30:00,9.64,9.7,9.61,9.69,180300.0,9.64,9.7,9.61,9.69,180300.0
2008-12-09 09:40:00,9.68,9.73,9.62,9.62,126900.0,9.68,9.73,9.62,9.62,126900.0
2008-12-09 09:50:00,9.64,9.65,9.58,9.61,225300.0,9.64,9.65,9.58,9.61,225300.0
2008-12-09 10:00:00,9.65,9.67,9.6,9.62,64300.0,9.65,9.67,9.6,9.62,64300.0
2008-12-09 10:10:00,9.61,9.74,9.6,9.71,122900.0,9.61,9.74,9.6,9.71,122900.0
2008-12-09 10:20:00,9.7,9.72,9.66,9.68,149500.0,9.7,9.72,9.66,9.68,149500.0
2008-12-09 10:30:00,9.69,9.73,9.68,9.68,196700.0,9.69,9.73,9.68,9.68,196700.0
2008-12-09 10:40:00,9.67,9.72,9.67,9.7,58600.0,9.67,9.72,9.67,9.7,58600.0
2008-12-09 10:50:00,9.69,9.71,9.65,9.69,57700.0,9.69,9.71,9.65,9.69,57700.0
2008-12-09 11:00:00,9.7,9.72,9.65,9.65,35000.0,9.7,9.72,9.65,9.65,35000.0
2008-12-09 11:10:00,9.65,9.67,9.61,9.63,199400.0,9.65,9.67,9.61,9.63,199400.0
2008-12-09 11:20:00,9.64,9.64,9.59,9.63,155400.0,9.64,9.64,9.59,9.63,155400.0
2008-12-09 11:30:00,9.62,9.68,9.62,9.66,66100.0,9.62,9.68,9.62,9.66,66100.0
2008-12-09 11:40:00,9.67,9.69,9.66,9.67,25700.0,9.67,9.69,9.66,9.67,25700.0
2008-12-09 11:50:00,9.67,9.72,9.67,9.69,70200.0,9.67,9.72,9.67,9.69,70200.0
2008-12-09 12:00:00,9.69,9.77,9.67,9.76,103500.0,9.69,9.77,9.67,9.76,103500.0
2008-12-09 12:10:00,9.74,9.8,9.74,9.76,114200.0,9.74,9.8,9.74,9.76,114200.0
2008-12-09 12:20:00,9.76,9.77,9.72,9.77,38600.0,9.76,9.77,9.72,9.77,38600.0
2008-12-09 12:30:00,9.78,9.82,9.77,9.79,48000.0,9.78,9.82,9.77,9.79,48000.0
2008-12-09 12:40:00,9.78,9.82,9.78,9.8,26100.0,9.78,9.82,9.78,9.8,26100.0
2008-12-09 12:50:00,9.8,9.85,9.75,9.76,58200.0,9.8,9.85,9.75,9.76,58200.0
2008-12-09 13:00:00,9.76,9.79,9.74,9.79,97900.0,9.76,9.79,9.74,9.79,97900.0
2008-12-09 13:10:00,9.78,9.79,9.7,9.72,121700.0,9.78,9.79,9.7,9.72,121700.0
2008-12-09 13:20:00,9.72,9.73,9.71,9.71,15200.0,9.72,9.73,9.71,9.71,15200.0
2008-12-09 13:30:00,9.72,9.74,9.71,9.72,20200.0,9.72,9.74,9.71,9.72,20200.0
2008-12-09 13:40:00,9.72,9.74,9.71,9.73,46000.0,9.72,9.74,9.71,9.73,46000.0
2008-12-09 13:50:00,9.72,9.73,9.7,9.7,18000.0,9.72,9.73,9.7,9.7,18000.0
2008-12-09 14:00:00,9.71,9.71,9.66,9.68,186500.0,9.71,9.71,9.66,9.68,186500.0
2008-12-09 14:10:00,9.68,9.73,9.68,9.72,99900.0,9.68,9.73,9.68,9.72,99900.0
2008-12-09 14:20:00,9.72,9.73,9.67,9.67,42500.0,9.72,9.73,9.67,9.67,42500.0
2008-12-09 14:30:00,9.68,9.7,9.63,9.69,72500.0,9.68,9.7,9.63,9.69,72500.0
2008-12-09 14:40:00,9.69,9.7,9.68,9.69,11300.0,9.69,9.7,9.68,9.69,11300.0
2008-12-09 14:50:00,9.69,9.74,9.69,9.72,85200.0,9.69,9.74,9.69,9.72,85200.0
2008-12-09 15:00:00,9.72,9.72,9.7,9.71,20000.0,9.72,9.72,9.7,9.71,20000.0
2008-12-09 15:10:00,9.7,9.7,9.69,9.7,17800.0,9.7,9.7,9.69,9.7,17800.0
2008-12-09 15:20:00,9.7,9.71,9.69,9.69,29600.0,9.7,9.71,9.69,9.69,29600.0
2008-12-09 15:30:00,9.69,9.7,9.69,9.7,13800.0,9.69,9.7,9.69,9.7,13800.0
2008-12-09 15:40:00,9.7,9.7,9.69,9.7,68900.0,9.7,9.7,9.69,9.7,68900.0
2008-12-09 15:50:00,9.69,9.71,9.68,9.7,68300.0,9.69,9.71,9.68,9.7,68300.0
2008-12-09 16:00:00,9.71,9.72,9.71,9.72,7000.0,9.71,9.72,9.71,9.72,7000.0
2008-12-09 16:10:00,9.72,9.72,9.72,9.72,0.0,9.72,9.72,9.72,9.72,0.0
2008-12-10 09:30:00,10.02,10.1,10.02,10.07,353900.0,10.02,10.1,10.02,10.07,353900.0
2008-12-10 09:40:00,10.08,10.08,10.03,10.03,183300.0,10.08,10.08,10.03,10.03,183300.0
2008-12-10 09:50:00,10.04,10.04,9.97,10.02,137300.0,10.04,10.04,9.97,10.02,137300.0
2008-12-10 10:00:00,10.02,10.05,10.0,10.02,50400.0,10.02,10.05,10.0,10.02,50400.0
2008-12-10 10:10:00,10.02,10.12,10.02,10.11,274300.0,10.02,10.12,10.02,10.11,274300.0
2008-12-10 10:20:00,10.11,10.11,10.0,10.04,120000.0,10.11,10.11,10.0,10.04,120000.0
2008-12-10 10:30:00,10.05,10.05,9.98,10.02,101200.0,10.05,10.05,9.98,10.02,101200.0
2008-12-10 10:40:00,10.01,10.03,9.93,9.97,221000.0,10.01,10.03,9.93,9.97,221000.0
2008-12-10 10:50:00,9.97,9.98,9.9,9.94,96600.0,9.97,9.98,9.9,9.94,96600.0
2008-12-10 11:00:00,9.95,10.0,9.92,10.0,119100.0,9.95,10.0,9.92,10.0,119100.0
2008-12-10 11:10:00,9.99,10.01,9.98,10.01,126900.0,9.99,10.01,9.98,10.01,126900.0
2008-12-10 11:20:00,10.02,10.03,9.96,9.98,178600.0,10.02,10.03,9.96,9.98,178600.0
2008-12-10 11:30:00,9.99,10.04,9.99,10.03,89700.0,9.99,10.04,9.99,10.03,89700.0
2008-12-10 11:40:00,10.03,10.07,10.03,10.06,62300.0,10.03,10.07,10.03,10.06,62300.0
2008-12-10 11:50:00,10.07,10.12,10.07,10.08,121600.0,10.07,10.12,10.07,10.08,121600.0
2008-12-10 12:00:00,10.08,10.15,10.07,10.14,182600.0,10.08,10.15,10.07,10.14,182600.0
2008-12-10 12:10:00,10.14,10.14,10.06,10.09,114200.0,10.14,10.14,10.06,10.09,114200.0
2008-12-10 12:20:00,10.09,10.09,10.05,10.06,72900.0,10.09,10.09,10.05,10.06,72900.0
2008-12-10 12:30:00,10.05,10.08,10.04,10.06,82000.0,10.05,10.08,10.04,10.06,82000.0
2008-12-10 12:40:00,10.06,10.1,10.06,10.1,85200.0,10.06,10.1,10.06,10.1,85200.0
2008-12-10 12:50:00,10.09,10.12,10.06,10.08,59300.0,10.09,10.12,10.06,10.08,59300.0
2008-12-10 13:00:00,10.07,10.07,10.04,10.05,107000.0,10.07,10.07,10.04,10.05,107000.0
2008-12-10 13:10:00,10.05,10.13,10.04,10.07,96400.0,10.05,10.13,10.04,10.07,96400.0
2008-12-10 13:20:00,10.07,10.12,10.07,10.07,60800.0,10.07,10.12,10.07,10.07,60800.0
2008-12-10 13:30:00,10.07,10.11,10.06,10.1,308700.0,10.07,10.11,10.06,10.1,308700.0
2008-12-10 13:40:00,10.1,10.13,10.09,10.1,244100.0,10.1,10.13,10.09,10.1,244100.0
2008-12-10 13:50:00,10.1,10.11,10.06,10.08,113500.0,10.1,10.11,10.06,10.08,113500.0
2008-12-10 14:00:00,10.07,10.08,10.04,10.07,90700.0,10.07,10.08,10.04,10.07,90700.0
2008-12-10 14:10:00,10.07,10.08,10.06,10.08,46900.0,10.07,10.08,10.06,10.08,46900.0
2008-12-10 14:20:00,10.08,10.09,10.05,10.06,105700.0,10.08,10.09,10.05,10.06,105700.0
2008-12-10 14:30:00,10.06,10.11,10.05,10.1,71000.0,10.06,10.11,10.05,10.1,71000.0
2008-12-10 14:40:00,10.11,10.11,10.09,10.09,30700.0,10.11,10.11,10.09,10.09,30700.0
2008-12-10 14:50:00,10.09,10.1,10.08,10.08,68200.0,10.09,10.1,10.08,10.08,68200.0
2008-12-10 15:00:00,10.07,10.11,10.07,10.11,38500.0,10.07,10.11,10.07,10.11,38500.0
2008-12-10 15:10:00,10.11,10.13,10.11,10.12,96700.0,10.11,10.13,10.11,10.12,96700.0
2008-12-10 15:20:00,10.13,10.15,10.12,10.15,60700.0,10.13,10.15,10.12,10.15,60700.0
2008-12-10 15:30:00,10.15,10.15,10.12,10.13,67300.0,10.15,10.15,10.12,10.13,67300.0
2008-12-10 15:40:00,10.12,10.16,10.12,10.14,144700.0,10.12,10.16,10.12,10.14,144700.0
2008-12-10 15:50:00,10.14,10.16,10.12,10.12,126200.0,10.14,10.16,10.12,10.12,126200.0
2008-12-10 16:00:00,10.12,10.13,10.11,10.13,3600.0,10.12,10.13,10.11,10.13,3600.0
2008-12-10 16:10:00,10.13,10.13,10.13,10.13,0.0,10.13,10.13,10.13,10.13,0.0
2008-12-11 09:30:00,10.31,10.32,10.25,10.28,685400.0,10.31,10.32,10.25,10.28,685400.0
2008-12-11 09:40:00,10.27,10.29,10.25,10.28,282000.0,10.27,10.29,10.25,10.28,282000.0
2008-12-11 09:50:00,10.28,10.35,10.28,10.34,301000.0,10.28,10.35,10.28,10.34,301000.0
2008-12-11 10:00:00,10.34,10.39,10.33,10.37,143600.0,10.34,10.39,10.33,10.37,143600.0
2008-12-11 10:10:00,10.37,10.39,10.36,10.37,106200.0,10.37,10.39,10.36,10.37,106200.0
2008-12-11 10:20:00,10.37,10.37,10.35,10.37,152400.0,10.37,10.37,10.35,10.37,152400.0
2008-12-11 10:30:00,10.37,10.39,10.35,10.37,280200.0,10.37,10.39,10.35,10.37,280200.0
2008-12-11 10:40:00,10.36,10.37,10.26,10.28,151200.0,10.36,10.37,10.26,10.28,151200.0
2008-12-11 10:50:00,10.28,10.3,10.26,10.3,105800.0,10.28,10.3,10.26,10.3,105800.0
2008-12-11 11:00:00,10.31,10.31,10.26,10.29,87900.0,10.31,10.31,10.26,10.29,87900.0
2008-12-11 11:10:00,10.3,10.34,10.3,10.3,109700.0,10.3,10.34,10.3,10.3,109700.0
2008-12-11 11:20:00,10.3,10.33,10.29,10.3,123700.0,10.3,10.33,10.29,10.3,123700.0
2008-12-11 11:30:00,10.3,10.34,10.3,10.33,92100.0,10.3,10.34,10.3,10.33,92100.0
2008-12-11 11:40:00,10.34,10.35,10.32,10.33,51300.0,10.34,10.35,10.32,10.33,51300.0
2008-12-11 11:50:00,10.34,10.34,10.31,10.33,65600.0,10.34,10.34,10.31,10.33,65600.0
2008-12-11 12:00:00,10.34,10.37,10.33,10.34,97300.0,10.34,10.37,10.33,10.34,97300.0
2008-12-11 12:10:00,10.34,10.35,10.29,10.3,85500.0,10.34,10.35,10.29,10.3,85500.0
2008-12-11 12:20:00,10.31,10.35,10.3,10.34,96700.0,10.31,10.35,10.3,10.34,96700.0
2008-12-11 12:30:00,10.33,10.34,10.32,10.34,44300.0,10.33,10.34,10.32,10.34,44300.0
2008-12-11 12:40:00,10.34,10.36,10.32,10.36,40100.0,10.34,10.36,10.32,10.36,40100.0
2008-12-11 12:50:00,10.35,10.39,10.35,10.36,110600.0,10.35,10.39,10.35,10.36,110600.0
2008-12-11 13:00:00,10.36,10.37,10.33,10.34,95600.0,10.36,10.37,10.33,10.34,95600.0
2008-12-11 13:10:00,10.34,10.36,10.3,10.32,90200.0,10.34,10.36,10.3,10.32,90200.0
2008-12-11 13:20:00,10.31,10.33,10.3,10.32,51800.0,10.31,10.33,10.3,10.32,51800.0
2008-12-11 13:30:00,10.32,10.34,10.32,10.34,26900.0,10.32,10.34,10.32,10.34,26900.0
2008-12-11 13:40:00,10.33,10.33,10.3,10.31,17700.0,10.33,10.33,10.3,10.31,17700.0
2008-12-11 13:50:00,10.31,10.31,10.27,10.27,63300.0,10.31,10.31,10.27,10.27,63300.0
2008-12-11 14:00:00,10.27,10.29,10.27,10.28,68300.0,10.27,10.29,10.27,10.28,68300.0
2008-12-11 14:10:00,10.28,10.29,10.26,10.28,47900.0,10.28,10.29,10.26,10.28,47900.0
2008-12-11 14:20:00,10.28,10.28,10.27,10.27,18100.0,10.28,10.28,10.27,10.27,18100.0
2008-12-11 14:30:00,10.28,10.3,10.27,10.29,27500.0,10.28,10.3,10.27,10.29,27500.0
2008-12-11 14:40:00,10.3,10.3,10.27,10.27,32100.0,10.3,10.3,10.27,10.27,32100.0
2008-12-11 14:50:00,10.26,10.28,10.26,10.26,84400.0,10.26,10.28,10.26,10.26,84400.0
2008-12-11 15:00:00,10.26,10.27,10.25,10.25,63300.0,10.26,10.27,10.25,10.25,63300.0
2008-12-11 15:10:00,10.26,10.26,10.22,10.23,118400.0,10.26,10.26,10.22,10.23,118400.0
2008-12-11 15:20:00,10.23,10.24,10.19,10.23,109900.0,10.23,10.24,10.19,10.23,109900.0
2008-12-11 15:30:00,10.24,10.25,10.21,10.22,89600.0,10.24,10.25,10.21,10.22,89600.0
2008-12-11 15:40:00,10.22,10.22,10.18,10.2,103000.0,10.22,10.22,10.18,10.2,103000.0
2008-12-11 15:50:00,10.21,10.22,10.18,10.2,177200.0,10.21,10.22,10.18,10.2,177200.0
2008-12-11 16:00:00,10.19,10.2,10.18,10.2,56100.0,10.19,10.2,10.18,10.2,56100.0
2008-12-11 16:10:00,10.2,10.23,10.2,10.23,11100.0,10.2,10.23,10.2,10.23,11100.0
2008-12-12 09:30:00,9.97,10.08,9.96,10.06,426000.0,9.97,10.08,9.96,10.06,426000.0
2008-12-12 09:40:00,10.05,10.1,10.03,10.06,115600.0,10.05,10.1,10.03,10.06,115600.0
2008-12-12 09:50:00,10.08,10.16,10.08,10.16,150600.0,10.08,10.16,10.08,10.16,150600.0
2008-12-12 10:00:00,10.16,10.2,10.13,10.14,208300.0,10.16,10.2,10.13,10.14,208300.0
2008-12-12 10:10:00,10.14,10.15,10.11,10.12,111500.0,10.14,10.15,10.11,10.12,111500.0
2008-12-12 10:20:00,10.11,10.15,10.1,10.15,57100.0,10.11,10.15,10.1,10.15,57100.0
2008-12-12 10:30:00,10.14,10.17,10.13,10.16,112800.0,10.14,10.17,10.13,10.16,112800.0
2008-12-12 10:40:00,10.15,10.21,10.15,10.21,150100.0,10.15,10.21,10.15,10.21,150100.0
2008-12-12 10:50:00,10.21,10.25,10.2,10.25,79400.0,10.21,10.25,10.2,10.25,79400.0
2008-12-12 11:00:00,10.24,10.24,10.16,10.19,103700.0,10.24,10.24,10.16,10.19,103700.0
2008-12-12 11:10:00,10.19,10.2,10.12,10.12,90500.0,10.19,10.2,10.12,10.12,90500.0
2008-12-12 11:20:00,10.13,10.15,10.11,10.15,34800.0,10.13,10.15,10.11,10.15,34800.0
2008-12-12 11:30:00,10.14,10.15,10.09,10.1,73700.0,10.14,10.15,10.09,10.1,73700.0
2008-12-12 11:40:00,10.1,10.15,10.1,10.12,64700.0,10.1,10.15,10.1,10.12,64700.0
2008-12-12 11:50:00,10.13,10.16,10.12,10.12,52200.0,10.13,10.16,10.12,10.12,52200.0
2008-12-12 12:00:00,10.13,10.18,10.13,10.15,79300.0,10.13,10.18,10.13,10.15,79300.0
2008-12-12 12:10:00,10.15,10.16,10.12,10.15,68300.0,10.15,10.16,10.12,10.15,68300.0
2008-12-12 12:20:00,10.14,10.16,10.13,10.14,17500.0,10.14,10.16,10.13,10.14,17500.0
2008-12-12 12:30:00,10.14,10.16,10.13,10.16,36400.0,10.14,10.16,10.13,10.16,36400.0
2008-12-12 12:40:00,10.16,10.19,10.15,10.16,41500.0,10.16,10.19,10.15,10.16,41500.0
2008-12-12 12:50:00,10.16,10.18,10.13,10.14,68800.0,10.16,10.18,10.13,10.14,68800.0
2008-12-12 13:00:00,10.14,10.15,10.12,10.13,51800.0,10.14,10.15,10.12,10.13,51800.0
2008-12-12 13:10:00,10.14,10.14,10.12,10.13,38200.0,10.14,10.14,10.12,10.13,38200.0
2008-12-12 13:20:00,10.13,10.16,10.1,10.1,112000.0,10.13,10.16,10.1,10.1,112000.0
2008-12-12 13:30:00,10.1,10.1,10.07,10.09,51900.0,10.1,10.1,10.07,10.09,51900.0
2008-12-12 13:40:00,10.09,10.1,10.08,10.09,36100.0,10.09,10.1,10.08,10.09,36100.0
2008-12-12 13:50:00,10.1,10.12,10.09,10.1,26300.0,10.1,10.12,10.09,10.1,26300.0
2008-12-12 14:00:00,10.1,10.13,10.1,10.1,16300.0,10.1,10.13,10.1,10.1,16300.0
2008-12-12 14:10:00,10.1,10.12,10.1,10.11,39900.0,10.1,10.12,10.1,10.11,39900.0
2008-12-12 14:20:00,10.1,10.11,10.08,10.1,32700.0,10.1,10.11,10.08,10.1,32700.0
2008-12-12 14:30:00,10.09,10.1,10.07,10.09,100300.0,10.09,10.1,10.07,10.09,100300.0
2008-12-12 14:40:00,10.1,10.12,10.09,10.11,14400.0,10.1,10.12,10.09,10.11,14400.0
2008-12-12 14:50:00,10.12,10.14,10.11,10.11,38700.0,10.12,10.14,10.11,10.11,38700.0
2008-12-12 15:00:00,10.11,10.13,10.1,10.12,34700.0,10.11,10.13,10.1,10.12,34700.0
2008-12-12 15:10:00,10.11,10.12,10.11,10.11,20600.0,10.11,10.12,10.11,10.11,20600.0
2008-12-12 15:20:00,10.11,10.12,10.1,10.12,45500.0,10.11,10.12,10.1,10.12,45500.0
2008-12-12 15:30:00,10.12,10.13,10.11,10.11,24000.0,10.12,10.13,10.11,10.11,24000.0
2008-12-12 15:40:00,10.12,10.13,10.11,10.12,64100.0,10.12,10.13,10.11,10.12,64100.0
2008-12-12 15:50:00,10.12,10.15,10.11,10.15,126000.0,10.12,10.15,10.11,10.15,126000.0
2008-12-12 16:00:00,10.14,10.14,10.13,10.13,4500.0,10.14,10.14,10.13,10.13,4500.0
2008-12-12 16:10:00,10.13,10.17,10.13,10.17,4800.0,10.13,10.17,10.13,10.17,4800.0
2008-12-15 09:30:00,10.23,10.26,10.19,10.24,289400.0,10.23,10.26,10.19,10.24,289400.0
2008-12-15 09:40:00,10.25,10.27,10.21,10.24,126000.0,10.25,10.27,10.21,10.24,126000.0
2008-12-15 09:50:00,10.24,10.24,10.17,10.17,123500.0,10.24,10.24,10.17,10.17,123500.0
2008-12-15 10:00:00,10.16,10.21,10.15,10.18,107400.0,10.16,10.21,10.15,10.18,107400.0
2008-12-15 10:10:00,10.19,10.42,10.19,10.36,566300.0,10.19,10.42,10.19,10.36,566300.0
2008-12-15 10:20:00,10.36,10.46,10.34,10.42,314400.0,10.36,10.46,10.34,10.42,314400.0
2008-12-15 10:30:00,10.44,10.47,10.41,10.42,374900.0,10.44,10.47,10.41,10.42,374900.0
2008-12-15 10:40:00,10.42,10.61,10.42,10.57,445700.0,10.42,10.61,10.42,10.57,445700.0
2008-12-15 10:50:00,10.57,10.58,10.5,10.51,251600.0,10.57,10.58,10.5,10.51,251600.0
2008-12-15 11:00:00,10.5,10.54,10.48,10.53,172500.0,10.5,10.54,10.48,10.53,172500.0
2008-12-15 11:10:00,10.53,10.54,10.5,10.5,67800.0,10.53,10.54,10.5,10.5,67800.0
2008-12-15 11:20:00,10.51,10.55,10.49,10.54,177700.0,10.51,10.55,10.49,10.54,177700.0
2008-12-15 11:30:00,10.54,10.56,10.52,10.52,124300.0,10.54,10.56,10.52,10.52,124300.0
2008-12-15 11:40:00,10.52,10.56,10.52,10.55,72900.0,10.52,10.56,10.52,10.55,72900.0
2008-12-15 11:50:00,10.54,10.57,10.52,10.54,121100.0,10.54,10.57,10.52,10.54,121100.0
2008-12-15 12:00:00,10.53,10.57,10.52,10.56,79800.0,10.53,10.57,10.52,10.56,79800.0
2008-12-15 12:10:00,10.57,10.59,10.56,10.58,109400.0,10.57,10.59,10.56,10.58,109400.0
2008-12-15 12:20:00,10.58,10.59,10.53,10.54,141800.0,10.58,10.59,10.53,10.54,141800.0
2008-12-15 12:30:00,10.54,10.58,10.49,10.5,186600.0,10.54,10.58,10.49,10.5,186600.0
2008-12-15 12:40:00,10.5,10.51,10.47,10.47,87800.0,10.5,10.51,10.47,10.47,87800.0
2008-12-15 12:50:00,10.47,10.47,10.43,10.45,130900.0,10.47,10.47,10.43,10.45,130900.0
2008-12-15 13:00:00,10.45,10.46,10.42,10.44,84300.0,10.45,10.46,10.42,10.44,84300.0
2008-12-15 13:10:00,10.44,10.48,10.44,10.48,91700.0,10.44,10.48,10.44,10.48,91700.0
2008-12-15 13:20:00,10.47,10.55,10.47,10.55,65300.0,10.47,10.55,10.47,10.55,65300.0
2008-12-15 13:30:00,10.54,10.55,10.52,10.53,44000.0,10.54,10.55,10.52,10.53,44000.0
2008-12-15 13:40:00,10.53,10.54,10.52,10.54,53200.0,10.53,10.54,10.52,10.54,53200.0
2008-12-15 13:50:00,10.54,10.55,10.53,10.55,20200.0,10.54,10.55,10.53,10.55,20200.0
2008-12-15 14:00:00,10.55,10.55,10.52,10.53,29500.0,10.55,10.55,10.52,10.53,29500.0
2008-12-15 14:10:00,10.53,10.53,10.51,10.53,100600.0,10.53,10.53,10.51,10.53,100600.0
2008-12-15 14:20:00,10.54,10.55,10.52,10.52,62900.0,10.54,10.55,10.52,10.52,62900.0
2008-12-15 14:30:00,10.52,10.54,10.52,10.54,36100.0,10.52,10.54,10.52,10.54,36100.0
2008-12-15 14:40:00,10.53,10.54,10.5,10.5,74600.0,10.53,10.54,10.5,10.5,74600.0
2008-12-15 14:50:00,10.51,10.52,10.48,10.5,59900.0,10.51,10.52,10.48,10.5,59900.0
2008-12-15 15:00:00,10.49,10.5,10.48,10.5,107600.0,10.49,10.5,10.48,10.5,107600.0
2008-12-15 15:10:00,10.5,10.51,10.46,10.47,103700.0,10.5,10.51,10.46,10.47,103700.0
2008-12-15 15:20:00,10.47,10.51,10.46,10.51,61400.0,10.47,10.51,10.46,10.51,61400.0
2008-12-15 15:30:00,10.5,10.55,10.5,10.55,168200.0,10.5,10.55,10.5,10.55,168200.0
2008-12-15 15:40:00,10.54,10.56,10.54,10.55,158500.0,10.54,10.56,10.54,10.55,158500.0
2008-12-15 15:50:00,10.56,10.56,10.54,10.55,165000.0,10.56,10.56,10.54,10.55,165000.0
2008-12-15 16:00:00,10.56,10.56,10.52,10.52,5700.0,10.56,10.56,10.52,10.52,5700.0
2008-12-15 16:10:00,10.52,10.52,10.52,10.52,0.0,10.52,10.52,10.52,10.52,0.0
2008-12-16 09:30:00,10.51,10.51,10.43,10.45,248800.0,10.51,10.51,10.43,10.45,248800.0
2008-12-16 09:40:00,10.45,10.49,10.45,10.48,100800.0,10.45,10.49,10.45,10.48,100800.0
2008-12-16 09:50:00,10.48,10.51,10.46,10.51,115300.0,10.48,10.51,10.46,10.51,115300.0
2008-12-16 10:00:00,10.51,10.52,10.46,10.51,103400.0,10.51,10.52,10.46,10.51,103400.0
2008-12-16 10:10:00,10.5,10.55,10.49,10.54,84700.0,10.5,10.55,10.49,10.54,84700.0
2008-12-16 10:20:00,10.53,10.64,10.52,10.64,192700.0,10.53,10.64,10.52,10.64,192700.0
2008-12-16 10:30:00,10.64,10.79,10.62,10.68,470400.0,10.64,10.79,10.62,10.68,470400.0
2008-12-16 10:40:00,10.67,10.68,10.56,10.62,140600.0,10.67,10.68,10.56,10.62,140600.0
2008-12-16 10:50:00,10.62,10.62,10.51,10.56,260000.0,10.62,10.62,10.51,10.56,260000.0
2008-12-16 11:00:00,10.55,10.57,10.54,10.54,70600.0,10.55,10.57,10.54,10.54,70600.0
2008-12-16 11:10:00,10.54,10.54,10.49,10.54,136300.0,10.54,10.54,10.49,10.54,136300.0
2008-12-16 11:20:00,10.55,10.63,10.55,10.62,100200.0,10.55,10.63,10.55,10.62,100200.0
2008-12-16 11:30:00,10.62,10.64,10.6,10.63,79100.0,10.62,10.64,10.6,10.63,79100.0
2008-12-16 11:40:00,10.62,10.65,10.61,10.65,71000.0,10.62,10.65,10.61,10.65,71000.0
2008-12-16 11:50:00,10.65,10.65,10.6,10.6,195200.0,10.65,10.65,10.6,10.6,195200.0
2008-12-16 12:00:00,10.6,10.6,10.52,10.56,164800.0,10.6,10.6,10.52,10.56,164800.0
2008-12-16 12:10:00,10.56,10.61,10.56,10.59,38200.0,10.56,10.61,10.56,10.59,38200.0
2008-12-16 12:20:00,10.59,10.59,10.56,10.58,117600.0,10.59,10.59,10.56,10.58,117600.0
2008-12-16 12:30:00,10.58,10.58,10.55,10.55,47900.0,10.58,10.58,10.55,10.55,47900.0
2008-12-16 12:40:00,10.55,10.59,10.55,10.57,78200.0,10.55,10.59,10.55,10.57,78200.0
2008-12-16 12:50:00,10.57,10.6,10.55,10.57,25300.0,10.57,10.6,10.55,10.57,25300.0
2008-12-16 13:00:00,10.58,10.63,10.58,10.6,175700.0,10.58,10.63,10.58,10.6,175700.0
2008-12-16 13:10:00,10.61,10.64,10.59,10.64,55100.0,10.61,10.64,10.59,10.64,55100.0
2008-12-16 13:20:00,10.63,10.64,10.58,10.59,316900.0,10.63,10.64,10.58,10.59,316900.0
2008-12-16 13:30:00,10.59,10.63,10.55,10.57,61300.0,10.59,10.63,10.55,10.57,61300.0
2008-12-16 13:40:00,10.57,10.58,10.55,10.57,43000.0,10.57,10.58,10.55,10.57,43000.0
2008-12-16 13:50:00,10.58,10.6,10.57,10.6,61800.0,10.58,10.6,10.57,10.6,61800.0
2008-12-16 14:00:00,10.59,10.59,10.51,10.51,578600.0,10.59,10.59,10.51,10.51,578600.0
2008-12-16 14:10:00,10.52,10.55,10.51,10.53,27600.0,10.52,10.55,10.51,10.53,27600.0
2008-12-16 14:20:00,10.54,10.75,10.53,10.68,575700.0,10.54,10.75,10.53,10.68,575700.0
2008-12-16 14:30:00,10.71,10.75,10.7,10.72,385000.0,10.71,10.75,10.7,10.72,385000.0
2008-12-16 14:40:00,10.72,10.73,10.66,10.71,384600.0,10.72,10.73,10.66,10.71,384600.0
2008-12-16 14:50:00,10.71,10.83,10.71,10.82,272400.0,10.71,10.83,10.71,10.82,272400.0
2008-12-16 15:00:00,10.82,10.84,10.79,10.8,296000.0,10.82,10.84,10.79,10.8,296000.0
2008-12-16 15:10:00,10.8,10.9,10.8,10.87,642500.0,10.8,10.9,10.8,10.87,642500.0
2008-12-16 15:20:00,10.88,10.93,10.85,10.91,375300.0,10.88,10.93,10.85,10.91,375300.0
2008-12-16 15:30:00,10.9,10.95,10.89,10.95,449100.0,10.9,10.95,10.89,10.95,449100.0
2008-12-16 15:40:00,10.94,10.99,10.93,10.99,397800.0,10.94,10.99,10.93,10.99,397800.0
2008-12-16 15:50:00,10.98,11.06,10.98,11.03,444700.0,10.98,11.06,10.98,11.03,444700.0
2008-12-16 16:00:00,11.03,11.08,11.03,11.07,19100.0,11.03,11.08,11.03,11.07,19100.0
2008-12-16 16:10:00,11.08,11.12,11.08,11.12,9600.0,11.08,11.12,11.08,11.12,9600.0
2008-12-17 09:30:00,11.06,11.2,11.03,11.16,852200.0,11.06,11.2,11.03,11.16,852200.0
2008-12-17 09:40:00,11.17,11.23,11.11,11.16,642600.0,11.17,11.23,11.11,11.16,642600.0
2008-12-17 09:50:00,11.16,11.38,11.13,11.33,541600.0,11.16,11.38,11.13,11.33,541600.0
2008-12-17 10:00:00,11.32,11.37,11.29,11.34,477300.0,11.32,11.37,11.29,11.34,477300.0
2008-12-17 10:10:00,11.34,11.48,11.32,11.34,649100.0,11.34,11.48,11.32,11.34,649100.0
2008-12-17 10:20:00,11.35,11.41,11.34,11.37,327000.0,11.35,11.41,11.34,11.37,327000.0
2008-12-17 10:30:00,11.37,11.39,11.3,11.32,370800.0,11.37,11.39,11.3,11.32,370800.0
2008-12-17 10:40:00,11.32,11.33,11.23,11.24,282500.0,11.32,11.33,11.23,11.24,282500.0
2008-12-17 10:50:00,11.24,11.35,11.18,11.35,487600.0,11.24,11.35,11.18,11.35,487600.0
2008-12-17 11:00:00,11.34,11.39,11.34,11.38,241300.0,11.34,11.39,11.34,11.38,241300.0
2008-12-17 11:10:00,11.38,11.39,11.29,11.29,688600.0,11.38,11.39,11.29,11.29,688600.0
2008-12-17 11:20:00,11.3,11.35,11.26,11.27,406300.0,11.3,11.35,11.26,11.27,406300.0
2008-12-17 11:30:00,11.27,11.31,11.22,11.28,465800.0,11.27,11.31,11.22,11.28,465800.0
2008-12-17 11:40:00,11.29,11.35,11.22,11.26,362900.0,11.29,11.35,11.22,11.26,362900.0
2008-12-17 11:50:00,11.26,11.35,11.25,11.33,252200.0,11.26,11.35,11.25,11.33,252200.0
2008-12-17 12:00:00,11.34,11.36,11.3,11.36,153900.0,11.34,11.36,11.3,11.36,153900.0
2008-12-17 12:10:00,11.36,11.41,11.35,11.38,224500.0,11.36,11.41,11.35,11.38,224500.0
2008-12-17 12:20:00,11.37,11.37,11.32,11.32,236000.0,11.37,11.37,11.32,11.32,236000.0
2008-12-17 12:30:00,11.33,11.34,11.3,11.32,152800.0,11.33,11.34,11.3,11.32,152800.0
2008-12-17 12:40:00,11.32,11.35,11.3,11.32,161600.0,11.32,11.35,11.3,11.32,161600.0
2008-12-17 12:50:00,11.31,11.35,11.3,11.33,154300.0,11.31,11.35,11.3,11.33,154300.0
2008-12-17 13:00:00,11.34,11.35,11.31,11.34,88800.0,11.34,11.35,11.31,11.34,88800.0
2008-12-17 13:10:00,11.34,11.34,11.28,11.29,80700.0,11.34,11.34,11.28,11.29,80700.0
2008-12-17 13:20:00,11.28,11.32,11.27,11.31,221000.0,11.28,11.32,11.27,11.31,221000.0
2008-12-17 13:30:00,11.31,11.33,11.29,11.32,72000.0,11.31,11.33,11.29,11.32,72000.0
2008-12-17 13:40:00,11.32,11.35,11.32,11.33,136600.0,11.32,11.35,11.32,11.33,136600.0
2008-12-17 13:50:00,11.32,11.33,11.3,11.32,58300.0,11.32,11.33,11.3,11.32,58300.0
2008-12-17 14:00:00,11.33,11.35,11.31,11.35,107100.0,11.33,11.35,11.31,11.35,107100.0
2008-12-17 14:10:00,11.35,11.36,11.34,11.36,187600.0,11.35,11.36,11.34,11.36,187600.0
2008-12-17 14:20:00,11.36,11.36,11.31,11.31,199300.0,11.36,11.36,11.31,11.31,199300.0
2008-12-17 14:30:00,11.32,11.34,11.31,11.32,102600.0,11.32,11.34,11.31,11.32,102600.0
2008-12-17 14:40:00,11.32,11.33,11.3,11.31,181300.0,11.32,11.33,11.3,11.31,181300.0
2008-12-17 14:50:00,11.31,11.33,11.3,11.32,151600.0,11.31,11.33,11.3,11.32,151600.0
2008-12-17 15:00:00,11.32,11.33,11.31,11.32,81900.0,11.32,11.33,11.31,11.32,81900.0
2008-12-17 15:10:00,11.32,11.33,11.31,11.33,83800.0,11.32,11.33,11.31,11.33,83800.0
2008-12-17 15:20:00,11.33,11.35,11.32,11.33,119400.0,11.33,11.35,11.32,11.33,119400.0
2008-12-17 15:30:00,11.33,11.33,11.3,11.31,229100.0,11.33,11.33,11.3,11.31,229100.0
2008-12-17 15:40:00,11.3,11.33,11.3,11.31,182600.0,11.3,11.33,11.3,11.31,182600.0
2008-12-17 15:50:00,11.31,11.31,11.26,11.29,365300.0,11.31,11.31,11.26,11.29,365300.0
2008-12-17 16:00:00,11.3,11.3,11.27,11.3,14000.0,11.3,11.3,11.27,11.3,14000.0
2008-12-17 16:10:00,11.3,11.3,11.3,11.3,0.0,11.3,11.3,11.3,11.3,0.0
2008-12-18 09:30:00,11.03,11.08,11.0,11.04,621700.0,11.03,11.08,11.0,11.04,621700.0
2008-12-18 09:40:00,11.04,11.05,10.85,10.91,506700.0,11.04,11.05,10.85,10.91,506700.0
2008-12-18 09:50:00,10.91,10.96,10.87,10.94,261200.0,10.91,10.96,10.87,10.94,261200.0
2008-12-18 10:00:00,10.94,11.0,10.93,10.95,315300.0,10.94,11.0,10.93,10.95,315300.0
2008-12-18 10:10:00,10.95,10.99,10.95,10.97,89800.0,10.95,10.99,10.95,10.97,89800.0
2008-12-18 10:20:00,10.96,10.98,10.93,10.98,201800.0,10.96,10.98,10.93,10.98,201800.0
2008-12-18 10:30:00,10.97,10.99,10.96,10.96,118800.0,10.97,10.99,10.96,10.96,118800.0
2008-12-18 10:40:00,10.97,11.0,10.96,10.99,65200.0,10.97,11.0,10.96,10.99,65200.0
2008-12-18 10:50:00,11.0,11.06,10.98,11.02,235000.0,11.0,11.06,10.98,11.02,235000.0
2008-12-18 11:00:00,11.02,11.02,10.94,10.99,220900.0,11.02,11.02,10.94,10.99,220900.0
2008-12-18 11:10:00,10.97,10.98,10.9,10.91,413300.0,10.97,10.98,10.9,10.91,413300.0
2008-12-18 11:20:00,10.91,10.98,10.9,10.95,126300.0,10.91,10.98,10.9,10.95,126300.0
2008-12-18 11:30:00,10.96,10.98,10.94,10.98,82900.0,10.96,10.98,10.94,10.98,82900.0
2008-12-18 11:40:00,10.98,11.01,10.95,10.96,84400.0,10.98,11.01,10.95,10.96,84400.0
2008-12-18 11:50:00,10.96,10.98,10.95,10.97,87800.0,10.96,10.98,10.95,10.97,87800.0
2008-12-18 12:00:00,10.97,10.98,10.95,10.95,107000.0,10.97,10.98,10.95,10.95,107000.0
2008-12-18 12:10:00,10.95,10.99,10.94,10.97,90500.0,10.95,10.99,10.94,10.97,90500.0
2008-12-18 12:20:00,10.98,10.99,10.92,10.92,233800.0,10.98,10.99,10.92,10.92,233800.0
2008-12-18 12:30:00,10.93,10.98,10.92,10.96,81400.0,10.93,10.98,10.92,10.96,81400.0
2008-12-18 12:40:00,10.95,11.0,10.95,10.98,77200.0,10.95,11.0,10.95,10.98,77200.0
2008-12-18 12:50:00,10.98,11.0,10.95,10.96,93000.0,10.98,11.0,10.95,10.96,93000.0
2008-12-18 13:00:00,10.96,10.98,10.95,10.98,48200.0,10.96,10.98,10.95,10.98,48200.0
2008-12-18 13:10:00,10.97,10.99,10.96,10.99,43000.0,10.97,10.99,10.96,10.99,43000.0
2008-12-18 13:20:00,10.98,11.0,10.96,11.0,70700.0,10.98,11.0,10.96,11.0,70700.0
2008-12-18 13:30:00,11.0,11.0,10.97,10.98,17800.0,11.0,11.0,10.97,10.98,17800.0
2008-12-18 13:40:00,10.98,10.98,10.96,10.96,26900.0,10.98,10.98,10.96,10.96,26900.0
2008-12-18 13:50:00,10.97,10.98,10.96,10.98,65300.0,10.97,10.98,10.96,10.98,65300.0
2008-12-18 14:00:00,10.98,10.99,10.97,10.99,92000.0,10.98,10.99,10.97,10.99,92000.0
2008-12-18 14:10:00,10.99,10.99,10.97,10.98,58000.0,10.99,10.99,10.97,10.98,58000.0
2008-12-18 14:20:00,10.97,10.98,10.95,10.95,129000.0,10.97,10.98,10.95,10.95,129000.0
2008-12-18 14:30:00,10.95,10.97,10.95,10.97,55500.0,10.95,10.97,10.95,10.97,55500.0
2008-12-18 14:40:00,10.96,10.96,10.93,10.94,68800.0,10.96,10.96,10.93,10.94,68800.0
2008-12-18 14:50:00,10.94,10.98,10.93,10.96,239200.0,10.94,10.98,10.93,10.96,239200.0
2008-12-18 15:00:00,10.97,10.97,10.95,10.96,16300.0,10.97,10.97,10.95,10.96,16300.0
2008-12-18 15:10:00,10.95,10.96,10.91,10.92,151700.0,10.95,10.96,10.91,10.92,151700.0
2008-12-18 15:20:00,10.92,10.92,10.89,10.89,199000.0,10.92,10.92,10.89,10.89,199000.0
2008-12-18 15:30:00,10.9,10.9,10.85,10.85,335400.0,10.9,10.9,10.85,10.85,335400.0
2008-12-18 15:40:00,10.85,10.88,10.82,10.82,241400.0,10.85,10.88,10.82,10.82,241400.0
2008-12-18 15:50:00,10.82,10.86,10.81,10.83,380800.0,10.82,10.86,10.81,10.83,380800.0
2008-12-18 16:00:00,10.85,10.85,10.8,10.8,50400.0,10.85,10.85,10.8,10.8,50400.0
2008-12-18 16:10:00,10.82,10.82,10.81,10.81,3000.0,10.82,10.82,10.81,10.81,3000.0
2008-12-19 09:30:00,10.7,10.78,10.69,10.78,448800.0,10.7,10.78,10.69,10.78,448800.0
2008-12-19 09:40:00,10.78,10.78,10.71,10.73,218900.0,10.78,10.78,10.71,10.73,218900.0
2008-12-19 09:50:00,10.75,10.75,10.65,10.65,293500.0,10.75,10.75,10.65,10.65,293500.0
2008-12-19 10:00:00,10.65,10.77,10.65,10.75,198000.0,10.65,10.77,10.65,10.75,198000.0
2008-12-19 10:10:00,10.75,10.78,10.74,10.77,165500.0,10.75,10.78,10.74,10.77,165500.0
2008-12-19 10:20:00,10.76,10.86,10.76,10.8,355800.0,10.76,10.86,10.76,10.8,355800.0
2008-12-19 10:30:00,10.81,10.83,10.78,10.78,160600.0,10.81,10.83,10.78,10.78,160600.0
2008-12-19 10:40:00,10.77,10.8,10.76,10.79,127300.0,10.77,10.8,10.76,10.79,127300.0
2008-12-19 10:50:00,10.79,10.81,10.76,10.77,114900.0,10.79,10.81,10.76,10.77,114900.0
2008-12-19 11:00:00,10.77,10.81,10.76,10.8,149500.0,10.77,10.81,10.76,10.8,149500.0
2008-12-19 11:10:00,10.79,10.8,10.77,10.8,103800.0,10.79,10.8,10.77,10.8,103800.0
2008-12-19 11:20:00,10.8,10.81,10.77,10.77,154500.0,10.8,10.81,10.77,10.77,154500.0
2008-12-19 11:30:00,10.78,10.8,10.7,10.7,143100.0,10.78,10.8,10.7,10.7,143100.0
2008-12-19 11:40:00,10.7,10.74,10.69,10.74,87200.0,10.7,10.74,10.69,10.74,87200.0
2008-12-19 11:50:00,10.75,10.76,10.73,10.74,101300.0,10.75,10.76,10.73,10.74,101300.0
2008-12-19 12:00:00,10.74,10.75,10.7,10.71,68600.0,10.74,10.75,10.7,10.71,68600.0
2008-12-19 12:10:00,10.71,10.73,10.7,10.71,59300.0,10.71,10.73,10.7,10.71,59300.0
2008-12-19 12:20:00,10.71,10.73,10.71,10.72,170800.0,10.71,10.73,10.71,10.72,170800.0
2008-12-19 12:30:00,10.71,10.72,10.7,10.71,59100.0,10.71,10.72,10.7,10.71,59100.0
2008-12-19 12:40:00,10.72,10.73,10.71,10.73,39700.0,10.72,10.73,10.71,10.73,39700.0
2008-12-19 12:50:00,10.72,10.73,10.7,10.73,41100.0,10.72,10.73,10.7,10.73,41100.0
2008-12-19 13:00:00,10.73,10.73,10.71,10.72,52300.0,10.73,10.73,10.71,10.72,52300.0
2008-12-19 13:10:00,10.73,10.74,10.71,10.71,55800.0,10.73,10.74,10.71,10.71,55800.0
2008-12-19 13:20:00,10.71,10.75,10.71,10.73,71900.0,10.71,10.75,10.71,10.73,71900.0
2008-12-19 13:30:00,10.73,10.73,10.7,10.72,49600.0,10.73,10.73,10.7,10.72,49600.0
2008-12-19 13:40:00,10.72,10.72,10.7,10.71,37500.0,10.72,10.72,10.7,10.71,37500.0
2008-12-19 13:50:00,10.71,10.74,10.7,10.73,42700.0,10.71,10.74,10.7,10.73,42700.0
2008-12-19 14:00:00,10.73,10.77,10.73,10.75,119000.0,10.73,10.77,10.73,10.75,119000.0
2008-12-19 14:10:00,10.75,10.75,10.72,10.73,72300.0,10.75,10.75,10.72,10.73,72300.0
2008-12-19 14:20:00,10.72,10.74,10.72,10.74,103500.0,10.72,10.74,10.72,10.74,103500.0
2008-12-19 14:30:00,10.74,10.74,10.71,10.72,83400.0,10.74,10.74,10.71,10.72,83400.0
2008-12-19 14:40:00,10.71,10.74,10.7,10.73,91200.0,10.71,10.74,10.7,10.73,91200.0
2008-12-19 14:50:00,10.74,10.77,10.73,10.77,212000.0,10.74,10.77,10.73,10.77,212000.0
2008-12-19 15:00:00,10.77,10.78,10.77,10.77,83200.0,10.77,10.78,10.77,10.77,83200.0
2008-12-19 15:10:00,10.77,10.77,10.74,10.74,72700.0,10.77,10.77,10.74,10.74,72700.0
2008-12-19 15:20:00,10.74,10.75,10.72,10.73,131400.0,10.74,10.75,10.72,10.73,131400.0
2008-12-19 15:30:00,10.73,10.73,10.71,10.73,85600.0,10.73,10.73,10.71,10.73,85600.0
2008-12-19 15:40:00,10.73,10.73,10.72,10.72,48500.0,10.73,10.73,10.72,10.72,48500.0
2008-12-19 15:50:00,10.73,10.73,10.71,10.71,169000.0,10.73,10.73,10.71,10.71,169000.0
2008-12-19 16:00:00,10.67,10.78,10.67,10.74,262000.0,10.67,10.78,10.67,10.74,262000.0
2008-12-19 16:10:00,10.71,10.71,10.71,10.71,8000.0,10.71,10.71,10.71,10.71,8000.0
2008-12-22 09:30:00,10.84,10.85,10.8,10.83,383200.0,10.84,10.85,10.8,10.83,383200.0
2008-12-22 09:40:00,10.82,10.84,10.78,10.81,317100.0,10.82,10.84,10.78,10.81,317100.0
2008-12-22 09:50:00,10.81,10.83,10.8,10.82,126900.0,10.81,10.83,10.8,10.82,126900.0
2008-12-22 10:00:00,10.82,10.83,10.78,10.78,82600.0,10.82,10.83,10.78,10.78,82600.0
2008-12-22 10:10:00,10.78,10.8,10.71,10.72,201300.0,10.78,10.8,10.71,10.72,201300.0
2008-12-22 10:20:00,10.73,10.75,10.72,10.73,73000.0,10.73,10.75,10.72,10.73,73000.0
2008-12-22 10:30:00,10.74,10.76,10.72,10.76,46200.0,10.74,10.76,10.72,10.76,46200.0
2008-12-22 10:40:00,10.75,10.77,10.74,10.77,69800.0,10.75,10.77,10.74,10.77,69800.0
2008-12-22 10:50:00,10.76,10.77,10.71,10.72,41900.0,10.76,10.77,10.71,10.72,41900.0
2008-12-22 11:00:00,10.72,10.74,10.71,10.74,71300.0,10.72,10.74,10.71,10.74,71300.0
2008-12-22 11:10:00,10.74,10.75,10.71,10.75,66400.0,10.74,10.75,10.71,10.75,66400.0
2008-12-22 11:20:00,10.75,10.78,10.73,10.74,76000.0,10.75,10.78,10.73,10.74,76000.0
2008-12-22 11:30:00,10.75,10.75,10.72,10.73,66300.0,10.75,10.75,10.72,10.73,66300.0
2008-12-22 11:40:00,10.72,10.73,10.62,10.66,234600.0,10.72,10.73,10.62,10.66,234600.0
2008-12-22 11:50:00,10.65,10.67,10.64,10.66,41700.0,10.65,10.67,10.64,10.66,41700.0
2008-12-22 12:00:00,10.66,10.67,10.65,10.67,22900.0,10.66,10.67,10.65,10.67,22900.0
2008-12-22 12:10:00,10.67,10.71,10.67,10.7,134700.0,10.67,10.71,10.67,10.7,134700.0
2008-12-22 12:20:00,10.71,10.71,10.67,10.67,190900.0,10.71,10.71,10.67,10.67,190900.0
2008-12-22 12:30:00,10.68,10.69,10.66,10.69,72300.0,10.68,10.69,10.66,10.69,72300.0
2008-12-22 12:40:00,10.68,10.7,10.66,10.7,57900.0,10.68,10.7,10.66,10.7,57900.0
2008-12-22 12:50:00,10.69,10.74,10.69,10.7,114100.0,10.69,10.74,10.69,10.7,114100.0
2008-12-22 13:00:00,10.7,10.73,10.69,10.7,42100.0,10.7,10.73,10.69,10.7,42100.0
2008-12-22 13:10:00,10.7,10.73,10.7,10.72,11000.0,10.7,10.73,10.7,10.72,11000.0
2008-12-22 13:20:00,10.71,10.74,10.7,10.74,87800.0,10.71,10.74,10.7,10.74,87800.0
2008-12-22 13:30:00,10.74,10.74,10.72,10.73,21900.0,10.74,10.74,10.72,10.73,21900.0
2008-12-22 13:40:00,10.73,10.74,10.7,10.71,27100.0,10.73,10.74,10.7,10.71,27100.0
2008-12-22 13:50:00,10.71,10.72,10.7,10.72,35200.0,10.71,10.72,10.7,10.72,35200.0
2008-12-22 14:00:00,10.71,10.73,10.7,10.72,32300.0,10.71,10.73,10.7,10.72,32300.0
2008-12-22 14:10:00,10.73,10.73,10.7,10.71,42200.0,10.73,10.73,10.7,10.71,42200.0
2008-12-22 14:20:00,10.71,10.72,10.7,10.71,42200.0,10.71,10.72,10.7,10.71,42200.0
2008-12-22 14:30:00,10.7,10.71,10.7,10.71,23000.0,10.7,10.71,10.7,10.71,23000.0
2008-12-22 14:40:00,10.7,10.71,10.69,10.7,76000.0,10.7,10.71,10.69,10.7,76000.0
2008-12-22 14:50:00,10.71,10.72,10.7,10.71,38000.0,10.71,10.72,10.7,10.71,38000.0
2008-12-22 15:00:00,10.71,10.72,10.69,10.7,55400.0,10.71,10.72,10.69,10.7,55400.0
2008-12-22 15:10:00,10.69,10.7,10.69,10.69,44200.0,10.69,10.7,10.69,10.69,44200.0
2008-12-22 15:20:00,10.7,10.7,10.68,10.68,38700.0,10.7,10.7,10.68,10.68,38700.0
2008-12-22 15:30:00,10.68,10.69,10.67,10.68,69900.0,10.68,10.69,10.67,10.68,69900.0
2008-12-22 15:40:00,10.69,10.73,10.69,10.7,213000.0,10.69,10.73,10.69,10.7,213000.0
2008-12-22 15:50:00,10.71,10.72,10.7,10.72,113100.0,10.71,10.72,10.7,10.72,113100.0
2008-12-22 16:00:00,10.73,10.73,10.71,10.73,3700.0,10.73,10.73,10.71,10.73,3700.0
2008-12-22 16:10:00,10.73,10.73,10.73,10.73,0.0,10.73,10.73,10.73,10.73,0.0
2008-12-23 09:30:00,10.52,10.54,10.5,10.51,196800.0,10.52,10.54,10.5,10.51,196800.0
2008-12-23 09:40:00,10.51,10.58,10.51,10.56,132000.0,10.51,10.58,10.51,10.56,132000.0
2008-12-23 09:50:00,10.58,10.59,10.54,10.54,34800.0,10.58,10.59,10.54,10.54,34800.0
2008-12-23 10:00:00,10.54,10.58,10.53,10.54,42200.0,10.54,10.58,10.53,10.54,42200.0
2008-12-23 10:10:00,10.54,10.57,10.54,10.55,43100.0,10.54,10.57,10.54,10.55,43100.0
2008-12-23 10:20:00,10.53,10.54,10.52,10.53,34300.0,10.53,10.54,10.52,10.53,34300.0
2008-12-23 10:30:00,10.54,10.55,10.51,10.51,20500.0,10.54,10.55,10.51,10.51,20500.0
2008-12-23 10:40:00,10.51,10.51,10.45,10.46,190700.0,10.51,10.51,10.45,10.46,190700.0
2008-12-23 10:50:00,10.45,10.46,10.21,10.24,450900.0,10.45,10.46,10.21,10.24,450900.0
2008-12-23 11:00:00,10.25,10.28,10.25,10.27,146400.0,10.25,10.28,10.25,10.27,146400.0
2008-12-23 11:10:00,10.27,10.28,10.19,10.2,170300.0,10.27,10.28,10.19,10.2,170300.0
2008-12-23 11:20:00,10.19,10.19,10.0,10.02,744000.0,10.19,10.19,10.0,10.02,744000.0
2008-12-23 11:30:00,10.03,10.09,10.02,10.08,244800.0,10.03,10.09,10.02,10.08,244800.0
2008-12-23 11:40:00,10.08,10.14,10.08,10.1,177000.0,10.08,10.14,10.08,10.1,177000.0
2008-12-23 11:50:00,10.1,10.12,10.1,10.11,59800.0,10.1,10.12,10.1,10.11,59800.0
2008-12-23 12:00:00,10.11,10.11,10.07,10.1,67800.0,10.11,10.11,10.07,10.1,67800.0
2008-12-23 12:10:00,10.11,10.13,10.1,10.13,41100.0,10.11,10.13,10.1,10.13,41100.0
2008-12-23 12:20:00,10.12,10.16,10.12,10.14,156200.0,10.12,10.16,10.12,10.14,156200.0
2008-12-23 12:30:00,10.14,10.16,10.12,10.13,98100.0,10.14,10.16,10.12,10.13,98100.0
2008-12-23 12:40:00,10.13,10.13,10.09,10.13,61300.0,10.13,10.13,10.09,10.13,61300.0
2008-12-23 12:50:00,10.12,10.14,10.12,10.14,45700.0,10.12,10.14,10.12,10.14,45700.0
2008-12-23 13:00:00,10.13,10.14,10.12,10.13,35500.0,10.13,10.14,10.12,10.13,35500.0
2008-12-23 13:10:00,10.14,10.17,10.12,10.15,65300.0,10.14,10.17,10.12,10.15,65300.0
2008-12-23 13:20:00,10.15,10.16,10.11,10.13,81600.0,10.15,10.16,10.11,10.13,81600.0
2008-12-23 13:30:00,10.14,10.14,10.1,10.13,49700.0,10.14,10.14,10.1,10.13,49700.0
2008-12-23 13:40:00,10.12,10.15,10.12,10.15,36400.0,10.12,10.15,10.12,10.15,36400.0
2008-12-23 13:50:00,10.15,10.17,10.15,10.16,28400.0,10.15,10.17,10.15,10.16,28400.0
2008-12-23 14:00:00,10.16,10.17,10.13,10.14,69900.0,10.16,10.17,10.13,10.14,69900.0
2008-12-23 14:10:00,10.14,10.17,10.12,10.16,140400.0,10.14,10.17,10.12,10.16,140400.0
2008-12-23 14:20:00,10.16,10.17,10.15,10.15,26500.0,10.16,10.17,10.15,10.15,26500.0
2008-12-23 14:30:00,10.16,10.16,10.11,10.14,92700.0,10.16,10.16,10.11,10.14,92700.0
2008-12-23 14:40:00,10.13,10.15,10.13,10.15,93400.0,10.13,10.15,10.13,10.15,93400.0
2008-12-23 14:50:00,10.14,10.16,10.14,10.16,31000.0,10.14,10.16,10.14,10.16,31000.0
2008-12-23 15:00:00,10.15,10.15,10.12,10.14,72700.0,10.15,10.15,10.12,10.14,72700.0
2008-12-23 15:10:00,10.13,10.16,10.13,10.15,61700.0,10.13,10.16,10.13,10.15,61700.0
2008-12-23 15:20:00,10.15,10.17,10.14,10.17,139900.0,10.15,10.17,10.14,10.17,139900.0
2008-12-23 15:30:00,10.17,10.18,10.16,10.18,51800.0,10.17,10.18,10.16,10.18,51800.0
2008-12-23 15:40:00,10.17,10.18,10.16,10.16,60500.0,10.17,10.18,10.16,10.16,60500.0
2008-12-23 15:50:00,10.16,10.18,10.15,10.17,81800.0,10.16,10.18,10.15,10.17,81800.0
2008-12-23 16:00:00,10.16,10.17,10.15,10.15,5700.0,10.16,10.17,10.15,10.15,5700.0
2008-12-23 16:10:00,10.15,10.15,10.15,10.15,0.0,10.15,10.15,10.15,10.15,0.0
2008-12-24 08:20:00,10.17,10.2,10.17,10.2,16800.0,10.17,10.2,10.17,10.2,16800.0
2008-12-24 08:30:00,10.23,10.23,10.21,10.21,1600.0,10.23,10.23,10.21,10.21,1600.0
2008-12-24 08:40:00,10.21,10.21,10.14,10.14,8900.0,10.21,10.21,10.14,10.14,8900.0
2008-12-24 08:50:00,10.14,10.14,10.14,10.14,0.0,10.14,10.14,10.14,10.14,0.0
2008-12-24 09:00:00,10.14,10.14,10.14,10.14,0.0,10.14,10.14,10.14,10.14,0.0
2008-12-24 09:10:00,10.2,10.21,10.2,10.21,600.0,10.2,10.21,10.2,10.21,600.0
2008-12-24 09:20:00,10.19,10.19,10.19,10.19,600.0,10.19,10.19,10.19,10.19,600.0
2008-12-24 09:30:00,10.18,10.23,10.18,10.22,124700.0,10.18,10.23,10.18,10.22,124700.0
2008-12-24 09:40:00,10.23,10.24,10.2,10.22,67400.0,10.23,10.24,10.2,10.22,67400.0
2008-12-24 09:50:00,10.21,10.22,10.2,10.22,35500.0,10.21,10.22,10.2,10.22,35500.0
2008-12-24 10:00:00,10.23,10.28,10.23,10.27,36000.0,10.23,10.28,10.23,10.27,36000.0
2008-12-24 10:10:00,10.28,10.3,10.26,10.27,39800.0,10.28,10.3,10.26,10.27,39800.0
2008-12-24 10:20:00,10.27,10.27,10.26,10.27,13000.0,10.27,10.27,10.26,10.27,13000.0
2008-12-24 10:30:00,10.27,10.28,10.22,10.24,47100.0,10.27,10.28,10.22,10.24,47100.0
2008-12-24 10:40:00,10.24,10.26,10.23,10.26,265000.0,10.24,10.26,10.23,10.26,265000.0
2008-12-24 10:50:00,10.27,10.27,10.23,10.24,25200.0,10.27,10.27,10.23,10.24,25200.0
2008-12-24 11:00:00,10.23,10.27,10.23,10.26,63900.0,10.23,10.27,10.23,10.26,63900.0
2008-12-24 11:10:00,10.26,10.27,10.23,10.23,27100.0,10.26,10.27,10.23,10.23,27100.0
2008-12-24 11:20:00,10.22,10.23,10.18,10.22,106200.0,10.22,10.23,10.18,10.22,106200.0
2008-12-24 11:30:00,10.22,10.22,10.19,10.2,90200.0,10.22,10.22,10.19,10.2,90200.0
2008-12-24 11:40:00,10.2,10.24,10.19,10.24,93400.0,10.2,10.24,10.19,10.24,93400.0
2008-12-24 11:50:00,10.24,10.26,10.23,10.24,87300.0,10.24,10.26,10.23,10.24,87300.0
2008-12-24 12:00:00,10.24,10.24,10.22,10.23,36600.0,10.24,10.24,10.22,10.23,36600.0
2008-12-24 12:10:00,10.23,10.24,10.22,10.23,19200.0,10.23,10.24,10.22,10.23,19200.0
2008-12-24 12:20:00,10.22,10.23,10.22,10.22,25100.0,10.22,10.23,10.22,10.22,25100.0
2008-12-24 12:30:00,10.22,10.25,10.22,10.24,154900.0,10.22,10.25,10.22,10.24,154900.0
2008-12-24 12:40:00,10.24,10.26,10.24,10.25,149700.0,10.24,10.26,10.24,10.25,149700.0
2008-12-24 12:50:00,10.25,10.28,10.25,10.28,175300.0,10.25,10.28,10.25,10.28,175300.0
2008-12-24 13:00:00,10.27,10.29,10.26,10.28,2700.0,10.27,10.29,10.26,10.28,2700.0
2008-12-24 13:10:00,10.28,10.28,10.28,10.28,0.0,10.28,10.28,10.28,10.28,0.0
2008-12-26 09:30:00,10.25,10.27,10.21,10.21,172200.0,10.25,10.27,10.21,10.21,172200.0
2008-12-26 09:40:00,10.21,10.27,10.21,10.26,69000.0,10.21,10.27,10.21,10.26,69000.0
2008-12-26 09:50:00,10.27,10.28,10.21,10.23,136600.0,10.27,10.28,10.21,10.23,136600.0
2008-12-26 10:00:00,10.22,10.25,10.22,10.25,22300.0,10.22,10.25,10.22,10.25,22300.0
2008-12-26 10:10:00,10.25,10.26,10.25,10.25,14400.0,10.25,10.26,10.25,10.25,14400.0
2008-12-26 10:20:00,10.24,10.25,10.23,10.24,18600.0,10.24,10.25,10.23,10.24,18600.0
2008-12-26 10:30:00,10.24,10.24,10.21,10.21,11900.0,10.24,10.24,10.21,10.21,11900.0
2008-12-26 10:40:00,10.21,10.21,10.18,10.2,58000.0,10.21,10.21,10.18,10.2,58000.0
2008-12-26 10:50:00,10.2,10.2,10.18,10.19,42200.0,10.2,10.2,10.18,10.19,42200.0
2008-12-26 11:00:00,10.19,10.23,10.18,10.21,36100.0,10.19,10.23,10.18,10.21,36100.0
2008-12-26 11:10:00,10.22,10.24,10.21,10.24,19700.0,10.22,10.24,10.21,10.24,19700.0
2008-12-26 11:20:00,10.25,10.26,10.24,10.25,28300.0,10.25,10.26,10.24,10.25,28300.0
2008-12-26 11:30:00,10.27,10.29,10.25,10.26,14700.0,10.27,10.29,10.25,10.26,14700.0
2008-12-26 11:40:00,10.25,10.27,10.25,10.26,29900.0,10.25,10.27,10.25,10.26,29900.0
2008-12-26 11:50:00,10.25,10.27,10.25,10.26,23100.0,10.25,10.27,10.25,10.26,23100.0
2008-12-26 12:00:00,10.26,10.29,10.26,10.29,11800.0,10.26,10.29,10.26,10.29,11800.0
2008-12-26 12:10:00,10.29,10.29,10.27,10.28,25300.0,10.29,10.29,10.27,10.28,25300.0
2008-12-26 12:20:00,10.28,10.29,10.26,10.28,24000.0,10.28,10.29,10.26,10.28,24000.0
2008-12-26 12:30:00,10.27,10.27,10.26,10.26,11600.0,10.27,10.27,10.26,10.26,11600.0
2008-12-26 12:40:00,10.27,10.28,10.26,10.27,20900.0,10.27,10.28,10.26,10.27,20900.0
2008-12-26 12:50:00,10.28,10.35,10.27,10.3,113700.0,10.28,10.35,10.27,10.3,113700.0
2008-12-26 13:00:00,10.3,10.44,10.3,10.4,289100.0,10.3,10.44,10.3,10.4,289100.0
2008-12-26 13:10:00,10.39,10.45,10.31,10.44,166900.0,10.39,10.45,10.31,10.44,166900.0
2008-12-26 13:20:00,10.43,10.44,10.4,10.44,100000.0,10.43,10.44,10.4,10.44,100000.0
2008-12-26 13:30:00,10.44,10.48,10.43,10.43,146400.0,10.44,10.48,10.43,10.43,146400.0
2008-12-26 13:40:00,10.44,10.44,10.4,10.41,121200.0,10.44,10.44,10.4,10.41,121200.0
2008-12-26 13:50:00,10.4,10.45,10.4,10.44,90400.0,10.4,10.45,10.4,10.44,90400.0
2008-12-26 14:00:00,10.45,10.48,10.44,10.47,73900.0,10.45,10.48,10.44,10.47,73900.0
2008-12-26 14:10:00,10.47,10.47,10.45,10.45,38800.0,10.47,10.47,10.45,10.45,38800.0
2008-12-26 14:20:00,10.46,10.46,10.43,10.45,137400.0,10.46,10.46,10.43,10.45,137400.0
2008-12-26 14:30:00,10.45,10.47,10.44,10.47,213200.0,10.45,10.47,10.44,10.47,213200.0
2008-12-26 14:40:00,10.47,10.47,10.46,10.47,125300.0,10.47,10.47,10.46,10.47,125300.0
2008-12-26 14:50:00,10.47,10.49,10.46,10.48,103700.0,10.47,10.49,10.46,10.48,103700.0
2008-12-26 15:00:00,10.48,10.57,10.47,10.57,149700.0,10.48,10.57,10.47,10.57,149700.0
2008-12-26 15:10:00,10.57,10.58,10.53,10.58,276200.0,10.57,10.58,10.53,10.58,276200.0
2008-12-26 15:20:00,10.58,10.58,10.56,10.58,111000.0,10.58,10.58,10.56,10.58,111000.0
2008-12-26 15:30:00,10.58,10.63,10.57,10.6,232000.0,10.58,10.63,10.57,10.6,232000.0
2008-12-26 15:40:00,10.6,10.6,10.58,10.6,78300.0,10.6,10.6,10.58,10.6,78300.0
2008-12-26 15:50:00,10.6,10.64,10.6,10.64,163400.0,10.6,10.64,10.6,10.64,163400.0
2008-12-26 16:00:00,10.64,10.64,10.63,10.63,300.0,10.64,10.64,10.63,10.63,300.0
2008-12-26 16:10:00,10.63,10.63,10.63,10.63,0.0,10.63,10.63,10.63,10.63,0.0
2008-12-29 09:30:00,10.98,11.0,10.94,10.98,753900.0,10.98,11.0,10.94,10.98,753900.0
2008-12-29 09:40:00,10.99,10.99,10.93,10.94,331800.0,10.99,10.99,10.93,10.94,331800.0
2008-12-29 09:50:00,10.94,10.95,10.89,10.95,238400.0,10.94,10.95,10.89,10.95,238400.0
2008-12-29 10:00:00,10.95,10.99,10.93,10.99,148900.0,10.95,10.99,10.93,10.99,148900.0
2008-12-29 10:10:00,10.99,11.04,10.93,10.94,297700.0,10.99,11.04,10.93,10.94,297700.0
2008-12-29 10:20:00,10.94,10.96,10.92,10.93,310300.0,10.94,10.96,10.92,10.93,310300.0
2008-12-29 10:30:00,10.94,10.94,10.82,10.83,274400.0,10.94,10.94,10.82,10.83,274400.0
2008-12-29 10:40:00,10.84,10.87,10.83,10.86,142600.0,10.84,10.87,10.83,10.86,142600.0
2008-12-29 10:50:00,10.87,10.89,10.85,10.87,210300.0,10.87,10.89,10.85,10.87,210300.0
2008-12-29 11:00:00,10.86,10.89,10.83,10.86,210500.0,10.86,10.89,10.83,10.86,210500.0
2008-12-29 11:10:00,10.86,10.88,10.82,10.83,99900.0,10.86,10.88,10.82,10.83,99900.0
2008-12-29 11:20:00,10.83,10.84,10.79,10.8,103500.0,10.83,10.84,10.79,10.8,103500.0
2008-12-29 11:30:00,10.79,10.79,10.75,10.77,194300.0,10.79,10.79,10.75,10.77,194300.0
2008-12-29 11:40:00,10.77,10.81,10.76,10.81,333900.0,10.77,10.81,10.76,10.81,333900.0
2008-12-29 11:50:00,10.81,10.82,10.78,10.8,162000.0,10.81,10.82,10.78,10.8,162000.0
2008-12-29 12:00:00,10.81,10.81,10.77,10.79,307800.0,10.81,10.81,10.77,10.79,307800.0
2008-12-29 12:10:00,10.78,10.79,10.76,10.78,200000.0,10.78,10.79,10.76,10.78,200000.0
2008-12-29 12:20:00,10.77,10.8,10.77,10.78,82800.0,10.77,10.8,10.77,10.78,82800.0
2008-12-29 12:30:00,10.77,10.81,10.77,10.79,63700.0,10.77,10.81,10.77,10.79,63700.0
2008-12-29 12:40:00,10.8,10.8,10.78,10.79,44100.0,10.8,10.8,10.78,10.79,44100.0
2008-12-29 12:50:00,10.79,10.82,10.77,10.78,66700.0,10.79,10.82,10.77,10.78,66700.0
2008-12-29 13:00:00,10.77,10.78,10.73,10.74,158200.0,10.77,10.78,10.73,10.74,158200.0
2008-12-29 13:10:00,10.75,10.75,10.71,10.71,124500.0,10.75,10.75,10.71,10.71,124500.0
2008-12-29 13:20:00,10.72,10.72,10.62,10.64,143500.0,10.72,10.72,10.62,10.64,143500.0
2008-12-29 13:30:00,10.64,10.68,10.63,10.66,150200.0,10.64,10.68,10.63,10.66,150200.0
2008-12-29 13:40:00,10.67,10.68,10.65,10.67,106500.0,10.67,10.68,10.65,10.67,106500.0
2008-12-29 13:50:00,10.67,10.68,10.67,10.67,45700.0,10.67,10.68,10.67,10.67,45700.0
2008-12-29 14:00:00,10.68,10.68,10.66,10.68,43700.0,10.68,10.68,10.66,10.68,43700.0
2008-12-29 14:10:00,10.68,10.69,10.66,10.67,47100.0,10.68,10.69,10.66,10.67,47100.0
2008-12-29 14:20:00,10.67,10.75,10.66,10.71,94500.0,10.67,10.75,10.66,10.71,94500.0
2008-12-29 14:30:00,10.71,10.75,10.7,10.73,90800.0,10.71,10.75,10.7,10.73,90800.0
2008-12-29 14:40:00,10.74,10.74,10.71,10.72,61900.0,10.74,10.74,10.71,10.72,61900.0
2008-12-29 14:50:00,10.73,10.75,10.72,10.73,79400.0,10.73,10.75,10.72,10.73,79400.0
2008-12-29 15:00:00,10.73,10.76,10.72,10.75,151700.0,10.73,10.76,10.72,10.75,151700.0
2008-12-29 15:10:00,10.75,10.76,10.73,10.75,230300.0,10.75,10.76,10.73,10.75,230300.0
2008-12-29 15:20:00,10.75,10.76,10.73,10.76,131700.0,10.75,10.76,10.73,10.76,131700.0
2008-12-29 15:30:00,10.76,10.76,10.69,10.69,129600.0,10.76,10.76,10.69,10.69,129600.0
2008-12-29 15:40:00,10.7,10.75,10.69,10.75,235600.0,10.7,10.75,10.69,10.75,235600.0
2008-12-29 15:50:00,10.74,10.76,10.73,10.74,269100.0,10.74,10.76,10.73,10.74,269100.0
2008-12-29 16:00:00,10.77,10.77,10.73,10.74,17000.0,10.77,10.77,10.73,10.74,17000.0
2008-12-29 16:10:00,10.74,10.74,10.74,10.74,0.0,10.74,10.74,10.74,10.74,0.0
2008-12-30 09:30:00,10.8,10.82,10.75,10.76,204400.0,10.8,10.82,10.75,10.76,204400.0
2008-12-30 09:40:00,10.76,10.8,10.76,10.79,98600.0,10.76,10.8,10.76,10.79,98600.0
2008-12-30 09:50:00,10.8,10.81,10.76,10.77,112700.0,10.8,10.81,10.76,10.77,112700.0
2008-12-30 10:00:00,10.76,10.77,10.7,10.73,90000.0,10.76,10.77,10.7,10.73,90000.0
2008-12-30 10:10:00,10.73,10.8,10.73,10.78,145600.0,10.73,10.8,10.73,10.78,145600.0
2008-12-30 10:20:00,10.78,10.83,10.78,10.83,144700.0,10.78,10.83,10.78,10.83,144700.0
2008-12-30 10:30:00,10.84,10.87,10.83,10.85,188900.0,10.84,10.87,10.83,10.85,188900.0
2008-12-30 10:40:00,10.85,11.0,10.84,10.99,232000.0,10.85,11.0,10.84,10.99,232000.0
2008-12-30 10:50:00,10.99,11.0,10.92,10.94,219100.0,10.99,11.0,10.92,10.94,219100.0
2008-12-30 11:00:00,10.94,10.97,10.92,10.92,152700.0,10.94,10.97,10.92,10.92,152700.0
2008-12-30 11:10:00,10.92,10.96,10.9,10.96,120500.0,10.92,10.96,10.9,10.96,120500.0
2008-12-30 11:20:00,10.96,10.99,10.95,10.96,124800.0,10.96,10.99,10.95,10.96,124800.0
2008-12-30 11:30:00,10.96,11.0,10.96,10.97,149400.0,10.96,11.0,10.96,10.97,149400.0
2008-12-30 11:40:00,10.98,11.0,10.97,10.97,55600.0,10.98,11.0,10.97,10.97,55600.0
2008-12-30 11:50:00,10.99,10.99,10.9,10.92,101700.0,10.99,10.99,10.9,10.92,101700.0
2008-12-30 12:00:00,10.9,10.94,10.88,10.94,485800.0,10.9,10.94,10.88,10.94,485800.0
2008-12-30 12:10:00,10.94,10.95,10.93,10.94,65700.0,10.94,10.95,10.93,10.94,65700.0
2008-12-30 12:20:00,10.95,10.97,10.94,10.95,76200.0,10.95,10.97,10.94,10.95,76200.0
2008-12-30 12:30:00,10.96,10.97,10.94,10.95,100700.0,10.96,10.97,10.94,10.95,100700.0
2008-12-30 12:40:00,10.95,10.96,10.9,10.9,107500.0,10.95,10.96,10.9,10.9,107500.0
2008-12-30 12:50:00,10.9,10.92,10.9,10.9,36400.0,10.9,10.92,10.9,10.9,36400.0
2008-12-30 13:00:00,10.9,10.9,10.81,10.86,170700.0,10.9,10.9,10.81,10.86,170700.0
2008-12-30 13:10:00,10.87,10.87,10.81,10.83,66200.0,10.87,10.87,10.81,10.83,66200.0
2008-12-30 13:20:00,10.83,10.87,10.82,10.83,38200.0,10.83,10.87,10.82,10.83,38200.0
2008-12-30 13:30:00,10.84,10.85,10.81,10.83,53700.0,10.84,10.85,10.81,10.83,53700.0
2008-12-30 13:40:00,10.82,10.86,10.82,10.85,53900.0,10.82,10.86,10.82,10.85,53900.0
2008-12-30 13:50:00,10.84,10.85,10.83,10.85,35100.0,10.84,10.85,10.83,10.85,35100.0
2008-12-30 14:00:00,10.84,10.88,10.84,10.88,65700.0,10.84,10.88,10.84,10.88,65700.0
2008-12-30 14:10:00,10.88,10.88,10.8,10.8,218200.0,10.88,10.88,10.8,10.8,218200.0
2008-12-30 14:20:00,10.81,10.81,10.77,10.79,122800.0,10.81,10.81,10.77,10.79,122800.0
2008-12-30 14:30:00,10.79,10.79,10.77,10.78,55300.0,10.79,10.79,10.77,10.78,55300.0
2008-12-30 14:40:00,10.78,10.8,10.76,10.77,103200.0,10.78,10.8,10.76,10.77,103200.0
2008-12-30 14:50:00,10.76,10.78,10.76,10.77,54400.0,10.76,10.78,10.76,10.77,54400.0
2008-12-30 15:00:00,10.77,10.78,10.76,10.77,98100.0,10.77,10.78,10.76,10.77,98100.0
2008-12-30 15:10:00,10.76,10.77,10.76,10.76,53000.0,10.76,10.77,10.76,10.76,53000.0
2008-12-30 15:20:00,10.77,10.79,10.76,10.77,48100.0,10.77,10.79,10.76,10.77,48100.0
2008-12-30 15:30:00,10.78,10.8,10.78,10.8,48600.0,10.78,10.8,10.78,10.8,48600.0
2008-12-30 15:40:00,10.79,10.82,10.79,10.81,194700.0,10.79,10.82,10.79,10.81,194700.0
2008-12-30 15:50:00,10.82,10.82,10.8,10.82,175800.0,10.82,10.82,10.8,10.82,175800.0
2008-12-30 16:00:00,10.82,10.83,10.82,10.83,1100.0,10.82,10.83,10.82,10.83,1100.0
2008-12-30 16:10:00,10.84,10.84,10.84,10.84,400.0,10.84,10.84,10.84,10.84,400.0
2008-12-31 09:30:00,10.72,10.73,10.65,10.67,267700.0,10.72,10.73,10.65,10.67,267700.0
2008-12-31 09:40:00,10.67,10.68,10.65,10.67,143200.0,10.67,10.68,10.65,10.67,143200.0
2008-12-31 09:50:00,10.67,10.68,10.63,10.66,166600.0,10.67,10.68,10.63,10.66,166600.0
2008-12-31 10:00:00,10.66,10.68,10.63,10.67,88700.0,10.66,10.68,10.63,10.67,88700.0
2008-12-31 10:10:00,10.67,10.73,10.67,10.72,133600.0,10.67,10.73,10.67,10.72,133600.0
2008-12-31 10:20:00,10.72,10.73,10.7,10.71,70900.0,10.72,10.73,10.7,10.71,70900.0
2008-12-31 10:30:00,10.71,10.77,10.71,10.74,186300.0,10.71,10.77,10.71,10.74,186300.0
2008-12-31 10:40:00,10.73,10.75,10.71,10.72,170400.0,10.73,10.75,10.71,10.72,170400.0
2008-12-31 10:50:00,10.72,10.77,10.72,10.74,99900.0,10.72,10.77,10.72,10.74,99900.0
2008-12-31 11:00:00,10.74,10.75,10.71,10.73,112900.0,10.74,10.75,10.71,10.73,112900.0
2008-12-31 11:10:00,10.72,10.83,10.72,10.83,155800.0,10.72,10.83,10.72,10.83,155800.0
2008-12-31 11:20:00,10.82,10.89,10.81,10.89,113100.0,10.82,10.89,10.81,10.89,113100.0
2008-12-31 11:30:00,10.89,10.91,10.85,10.86,198200.0,10.89,10.91,10.85,10.86,198200.0
2008-12-31 11:40:00,10.86,10.91,10.85,10.89,139200.0,10.86,10.91,10.85,10.89,139200.0
2008-12-31 11:50:00,10.88,10.89,10.83,10.85,142700.0,10.88,10.89,10.83,10.85,142700.0
2008-12-31 12:00:00,10.85,10.94,10.85,10.91,102400.0,10.85,10.94,10.85,10.91,102400.0
2008-12-31 12:10:00,10.9,11.06,10.9,11.03,247300.0,10.9,11.06,10.9,11.03,247300.0
2008-12-31 12:20:00,11.03,11.09,11.02,11.07,140500.0,11.03,11.09,11.02,11.07,140500.0
2008-12-31 12:30:00,11.08,11.1,11.06,11.09,111800.0,11.08,11.1,11.06,11.09,111800.0
2008-12-31 12:40:00,11.09,11.1,11.05,11.06,193000.0,11.09,11.1,11.05,11.06,193000.0
2008-12-31 12:50:00,11.06,11.1,11.02,11.08,273100.0,11.06,11.1,11.02,11.08,273100.0
2008-12-31 13:00:00,11.07,11.09,11.07,11.09,68800.0,11.07,11.09,11.07,11.09,68800.0
2008-12-31 13:10:00,11.09,11.1,11.07,11.1,55600.0,11.09,11.1,11.07,11.1,55600.0
2008-12-31 13:20:00,11.1,11.2,11.1,11.18,177700.0,11.1,11.2,11.1,11.18,177700.0
2008-12-31 13:30:00,11.18,11.18,11.14,11.17,120000.0,11.18,11.18,11.14,11.17,120000.0
2008-12-31 13:40:00,11.17,11.17,11.14,11.17,38700.0,11.17,11.17,11.14,11.17,38700.0
2008-12-31 13:50:00,11.17,11.2,11.16,11.2,130400.0,11.17,11.2,11.16,11.2,130400.0
2008-12-31 14:00:00,11.2,11.22,11.19,11.2,102800.0,11.2,11.22,11.19,11.2,102800.0
2008-12-31 14:10:00,11.2,11.22,11.19,11.21,58900.0,11.2,11.22,11.19,11.21,58900.0
2008-12-31 14:20:00,11.2,11.22,11.2,11.2,69100.0,11.2,11.22,11.2,11.2,69100.0
2008-12-31 14:30:00,11.2,11.24,11.2,11.22,99300.0,11.2,11.24,11.2,11.22,99300.0
2008-12-31 14:40:00,11.23,11.26,11.21,11.24,227600.0,11.23,11.26,11.21,11.24,227600.0
2008-12-31 14:50:00,11.24,11.25,11.22,11.23,82800.0,11.24,11.25,11.22,11.23,82800.0
2008-12-31 15:00:00,11.23,11.25,11.22,11.25,119000.0,11.23,11.25,11.22,11.25,119000.0
2008-12-31 15:10:00,11.25,11.26,11.24,11.26,75800.0,11.25,11.26,11.24,11.26,75800.0
2008-12-31 15:20:00,11.26,11.26,11.24,11.25,128800.0,11.26,11.26,11.24,11.25,128800.0
2008-12-31 15:30:00,11.26,11.27,11.25,11.25,129800.0,11.26,11.27,11.25,11.25,129800.0
2008-12-31 15:40:00,11.26,11.27,11.2,11.21,298900.0,11.26,11.27,11.2,11.21,298900.0
2008-12-31 15:50:00,11.22,11.28,11.21,11.22,270700.0,11.22,11.28,11.21,11.22,270700.0
2008-12-31 16:00:00,11.25,11.25,11.2,11.2,5200.0,11.25,11.25,11.2,11.2,5200.0
2008-12-31 16:10:00,11.2,11.2,11.2,11.2,0.0,11.2,11.2,11.2,11.2,0.0
2009-01-02 09:30:00,11.06,11.13,11.04,11.09,404500.0,11.06,11.13,11.04,11.09,404500.0
2009-01-02 09:40:00,11.09,11.13,11.09,11.11,234800.0,11.09,11.13,11.09,11.11,234800.0
2009-01-02 09:50:00,11.11,11.12,11.06,11.08,166500.0,11.11,11.12,11.06,11.08,166500.0
2009-01-02 10:00:00,11.08,11.11,11.07,11.09,176700.0,11.08,11.11,11.07,11.09,176700.0
2009-01-02 10:10:00,11.09,11.22,11.08,11.18,311300.0,11.09,11.22,11.08,11.18,311300.0
2009-01-02 10:20:00,11.18,11.31,11.17,11.28,252100.0,11.18,11.31,11.17,11.28,252100.0
2009-01-02 10:30:00,11.28,11.28,11.25,11.27,207600.0,11.28,11.28,11.25,11.27,207600.0
2009-01-02 10:40:00,11.27,11.3,11.24,11.27,95700.0,11.27,11.3,11.24,11.27,95700.0
2009-01-02 10:50:00,11.27,11.3,11.24,11.27,226900.0,11.27,11.3,11.24,11.27,226900.0
2009-01-02 11:00:00,11.27,11.34,11.27,11.32,152800.0,11.27,11.34,11.27,11.32,152800.0
2009-01-02 11:10:00,11.32,11.34,11.28,11.34,179000.0,11.32,11.34,11.28,11.34,179000.0
2009-01-02 11:20:00,11.34,11.39,11.33,11.37,274500.0,11.34,11.39,11.33,11.37,274500.0
2009-01-02 11:30:00,11.36,11.4,11.36,11.39,184100.0,11.36,11.4,11.36,11.39,184100.0
2009-01-02 11:40:00,11.38,11.39,11.28,11.29,210000.0,11.38,11.39,11.28,11.29,210000.0
2009-01-02 11:50:00,11.29,11.36,11.29,11.34,160700.0,11.29,11.36,11.29,11.34,160700.0
2009-01-02 12:00:00,11.35,11.4,11.33,11.34,106800.0,11.35,11.4,11.33,11.34,106800.0
2009-01-02 12:10:00,11.34,11.37,11.33,11.36,64700.0,11.34,11.37,11.33,11.36,64700.0
2009-01-02 12:20:00,11.35,11.35,11.32,11.34,80100.0,11.35,11.35,11.32,11.34,80100.0
2009-01-02 12:30:00,11.35,11.37,11.31,11.33,231100.0,11.35,11.37,11.31,11.33,231100.0
2009-01-02 12:40:00,11.34,11.34,11.32,11.32,69700.0,11.34,11.34,11.32,11.32,69700.0
2009-01-02 12:50:00,11.33,11.34,11.29,11.3,67900.0,11.33,11.34,11.29,11.3,67900.0
2009-01-02 13:00:00,11.3,11.31,11.27,11.27,291800.0,11.3,11.31,11.27,11.27,291800.0
2009-01-02 13:10:00,11.27,11.33,11.27,11.3,67900.0,11.27,11.33,11.27,11.3,67900.0
2009-01-02 13:20:00,11.3,11.39,11.29,11.37,123000.0,11.3,11.39,11.29,11.37,123000.0
2009-01-02 13:30:00,11.36,11.4,11.36,11.38,313500.0,11.36,11.4,11.36,11.38,313500.0
2009-01-02 13:40:00,11.37,11.4,11.34,11.39,75700.0,11.37,11.4,11.34,11.39,75700.0
2009-01-02 13:50:00,11.39,11.4,11.36,11.36,143500.0,11.39,11.4,11.36,11.36,143500.0
2009-01-02 14:00:00,11.37,11.37,11.34,11.34,63900.0,11.37,11.37,11.34,11.34,63900.0
2009-01-02 14:10:00,11.35,11.37,11.34,11.35,101100.0,11.35,11.37,11.34,11.35,101100.0
2009-01-02 14:20:00,11.34,11.38,11.33,11.38,109100.0,11.34,11.38,11.33,11.38,109100.0
2009-01-02 14:30:00,11.38,11.38,11.35,11.36,81700.0,11.38,11.38,11.35,11.36,81700.0
2009-01-02 14:40:00,11.36,11.38,11.35,11.37,305000.0,11.36,11.38,11.35,11.37,305000.0
2009-01-02 14:50:00,11.37,11.38,11.37,11.38,26500.0,11.37,11.38,11.37,11.38,26500.0
2009-01-02 15:00:00,11.38,11.41,11.37,11.4,75400.0,11.38,11.41,11.37,11.4,75400.0
2009-01-02 15:10:00,11.41,11.42,11.4,11.41,94700.0,11.41,11.42,11.4,11.41,94700.0
2009-01-02 15:20:00,11.41,11.43,11.41,11.41,110300.0,11.41,11.43,11.41,11.41,110300.0
2009-01-02 15:30:00,11.41,11.42,11.41,11.41,100600.0,11.41,11.42,11.41,11.41,100600.0
2009-01-02 15:40:00,11.42,11.42,11.41,11.42,128100.0,11.42,11.42,11.41,11.42,128100.0
2009-01-02 15:50:00,11.42,11.42,11.39,11.4,173300.0,11.42,11.42,11.39,11.4,173300.0
2009-01-02 16:00:00,11.4,11.44,11.39,11.44,4700.0,11.4,11.44,11.39,11.44,4700.0
2009-01-02 16:10:00,11.44,11.44,11.44,11.44,0.0,11.44,11.44,11.44,11.44,0.0
2009-01-05 09:30:00,10.68,10.77,10.66,10.71,1784800.0,10.68,10.77,10.66,10.71,1784800.0
2009-01-05 09:40:00,10.71,10.79,10.71,10.74,874300.0,10.71,10.79,10.71,10.74,874300.0
2009-01-05 09:50:00,10.75,10.79,10.73,10.75,407900.0,10.75,10.79,10.73,10.75,407900.0
2009-01-05 10:00:00,10.75,10.79,10.72,10.74,361700.0,10.75,10.79,10.72,10.74,361700.0
2009-01-05 10:10:00,10.73,10.76,10.73,10.74,178100.0,10.73,10.76,10.73,10.74,178100.0
2009-01-05 10:20:00,10.75,10.85,10.74,10.85,340800.0,10.75,10.85,10.74,10.85,340800.0
2009-01-05 10:30:00,10.85,10.87,10.79,10.83,366500.0,10.85,10.87,10.79,10.83,366500.0
2009-01-05 10:40:00,10.82,10.86,10.82,10.84,209700.0,10.82,10.86,10.82,10.84,209700.0
2009-01-05 10:50:00,10.83,10.85,10.8,10.81,171100.0,10.83,10.85,10.8,10.81,171100.0
2009-01-05 11:00:00,10.81,10.84,10.78,10.78,293300.0,10.81,10.84,10.78,10.78,293300.0
2009-01-05 11:10:00,10.78,10.8,10.73,10.79,425800.0,10.78,10.8,10.73,10.79,425800.0
2009-01-05 11:20:00,10.8,10.81,10.77,10.78,288500.0,10.8,10.81,10.77,10.78,288500.0
2009-01-05 11:30:00,10.78,10.8,10.75,10.77,162400.0,10.78,10.8,10.75,10.77,162400.0
2009-01-05 11:40:00,10.77,10.8,10.76,10.78,92300.0,10.77,10.8,10.76,10.78,92300.0
2009-01-05 11:50:00,10.79,10.85,10.79,10.85,169200.0,10.79,10.85,10.79,10.85,169200.0
2009-01-05 12:00:00,10.84,10.86,10.84,10.86,75100.0,10.84,10.86,10.84,10.86,75100.0
2009-01-05 12:10:00,10.86,10.88,10.85,10.87,153700.0,10.86,10.88,10.85,10.87,153700.0
2009-01-05 12:20:00,10.87,10.87,10.84,10.86,129200.0,10.87,10.87,10.84,10.86,129200.0
2009-01-05 12:30:00,10.86,10.94,10.85,10.92,237200.0,10.86,10.94,10.85,10.92,237200.0
2009-01-05 12:40:00,10.92,10.94,10.91,10.93,210200.0,10.92,10.94,10.91,10.93,210200.0
2009-01-05 12:50:00,10.92,10.99,10.92,10.99,121400.0,10.92,10.99,10.92,10.99,121400.0
2009-01-05 13:00:00,10.99,11.05,10.99,11.04,176900.0,10.99,11.05,10.99,11.04,176900.0
2009-01-05 13:10:00,11.03,11.08,11.03,11.07,117200.0,11.03,11.08,11.03,11.07,117200.0
2009-01-05 13:20:00,11.06,11.14,11.06,11.12,72400.0,11.06,11.14,11.06,11.12,72400.0
2009-01-05 13:30:00,11.13,11.13,11.09,11.11,72800.0,11.13,11.13,11.09,11.11,72800.0
2009-01-05 13:40:00,11.1,11.11,11.09,11.11,42200.0,11.1,11.11,11.09,11.11,42200.0
2009-01-05 13:50:00,11.11,11.13,11.11,11.13,41300.0,11.11,11.13,11.11,11.13,41300.0
2009-01-05 14:00:00,11.13,11.13,11.11,11.13,121900.0,11.13,11.13,11.11,11.13,121900.0
2009-01-05 14:10:00,11.13,11.15,11.12,11.13,327000.0,11.13,11.15,11.12,11.13,327000.0
2009-01-05 14:20:00,11.13,11.13,11.09,11.09,760000.0,11.13,11.13,11.09,11.09,760000.0
2009-01-05 14:30:00,11.09,11.1,11.07,11.09,62100.0,11.09,11.1,11.07,11.09,62100.0
2009-01-05 14:40:00,11.08,11.1,11.07,11.09,259300.0,11.08,11.1,11.07,11.09,259300.0
2009-01-05 14:50:00,11.09,11.09,11.08,11.09,56300.0,11.09,11.09,11.08,11.09,56300.0
2009-01-05 15:00:00,11.09,11.1,11.07,11.09,180100.0,11.09,11.1,11.07,11.09,180100.0
2009-01-05 15:10:00,11.09,11.09,11.07,11.08,65400.0,11.09,11.09,11.07,11.08,65400.0
2009-01-05 15:20:00,11.08,11.08,11.05,11.06,81200.0,11.08,11.08,11.05,11.06,81200.0
2009-01-05 15:30:00,11.05,11.07,11.05,11.07,94500.0,11.05,11.07,11.05,11.07,94500.0
2009-01-05 15:40:00,11.07,11.11,11.07,11.08,142300.0,11.07,11.11,11.07,11.08,142300.0
2009-01-05 15:50:00,11.08,11.13,11.07,11.11,183300.0,11.08,11.13,11.07,11.11,183300.0
2009-01-05 16:00:00,11.11,11.11,11.1,11.1,4300.0,11.11,11.11,11.1,11.1,4300.0
2009-01-05 16:10:00,11.1,11.1,11.1,11.1,0.0,11.1,11.1,11.1,11.1,0.0
2009-01-06 09:30:00,11.03,11.1,11.02,11.05,182500.0,11.03,11.1,11.02,11.05,182500.0
2009-01-06 09:40:00,11.05,11.07,11.0,11.04,186000.0,11.05,11.07,11.0,11.04,186000.0
2009-01-06 09:50:00,11.04,11.07,11.03,11.05,72900.0,11.04,11.07,11.03,11.05,72900.0
2009-01-06 10:00:00,11.06,11.08,10.98,11.0,345900.0,11.06,11.08,10.98,11.0,345900.0
2009-01-06 10:10:00,11.0,11.04,11.0,11.04,116700.0,11.0,11.04,11.0,11.04,116700.0
2009-01-06 10:20:00,11.04,11.04,10.98,10.98,133800.0,11.04,11.04,10.98,10.98,133800.0
2009-01-06 10:30:00,10.98,11.01,10.97,11.0,87300.0,10.98,11.01,10.97,11.0,87300.0
2009-01-06 10:40:00,11.01,11.02,10.99,10.99,41100.0,11.01,11.02,10.99,10.99,41100.0
2009-01-06 10:50:00,10.99,11.03,10.98,10.99,69800.0,10.99,11.03,10.98,10.99,69800.0
2009-01-06 11:00:00,10.99,11.02,10.99,11.0,30400.0,10.99,11.02,10.99,11.0,30400.0
2009-01-06 11:10:00,11.0,11.02,10.98,11.0,180500.0,11.0,11.02,10.98,11.0,180500.0
2009-01-06 11:20:00,11.0,11.03,11.0,11.02,68600.0,11.0,11.03,11.0,11.02,68600.0
2009-01-06 11:30:00,11.03,11.06,11.02,11.06,79200.0,11.03,11.06,11.02,11.06,79200.0
2009-01-06 11:40:00,11.06,11.09,11.05,11.07,83100.0,11.06,11.09,11.05,11.07,83100.0
2009-01-06 11:50:00,11.07,11.1,11.05,11.07,82700.0,11.07,11.1,11.05,11.07,82700.0
2009-01-06 12:00:00,11.08,11.1,11.05,11.09,58600.0,11.08,11.1,11.05,11.09,58600.0
2009-01-06 12:10:00,11.08,11.11,11.06,11.08,111500.0,11.08,11.11,11.06,11.08,111500.0
2009-01-06 12:20:00,11.07,11.07,11.01,11.04,326800.0,11.07,11.07,11.01,11.04,326800.0
2009-01-06 12:30:00,11.04,11.07,11.03,11.05,124700.0,11.04,11.07,11.03,11.05,124700.0
2009-01-06 12:40:00,11.06,11.09,11.06,11.07,310400.0,11.06,11.09,11.06,11.07,310400.0
2009-01-06 12:50:00,11.06,11.09,11.05,11.09,118500.0,11.06,11.09,11.05,11.09,118500.0
2009-01-06 13:00:00,11.08,11.13,11.08,11.08,93500.0,11.08,11.13,11.08,11.08,93500.0
2009-01-06 13:10:00,11.09,11.18,11.08,11.18,229100.0,11.09,11.18,11.08,11.18,229100.0
2009-01-06 13:20:00,11.18,11.33,11.18,11.29,339500.0,11.18,11.33,11.18,11.29,339500.0
2009-01-06 13:30:00,11.29,11.31,11.26,11.3,247900.0,11.29,11.31,11.26,11.3,247900.0
2009-01-06 13:40:00,11.3,11.33,11.28,11.31,174800.0,11.3,11.33,11.28,11.31,174800.0
2009-01-06 13:50:00,11.32,11.33,11.3,11.32,131700.0,11.32,11.33,11.3,11.32,131700.0
2009-01-06 14:00:00,11.32,11.35,11.3,11.35,101000.0,11.32,11.35,11.3,11.35,101000.0
2009-01-06 14:10:00,11.34,11.4,11.34,11.38,210900.0,11.34,11.4,11.34,11.38,210900.0
2009-01-06 14:20:00,11.39,11.4,11.35,11.36,471500.0,11.39,11.4,11.35,11.36,471500.0
2009-01-06 14:30:00,11.37,11.39,11.35,11.37,340900.0,11.37,11.39,11.35,11.37,340900.0
2009-01-06 14:40:00,11.38,11.38,11.36,11.37,60300.0,11.38,11.38,11.36,11.37,60300.0
2009-01-06 14:50:00,11.36,11.38,11.36,11.37,114800.0,11.36,11.38,11.36,11.37,114800.0
2009-01-06 15:00:00,11.37,11.38,11.35,11.37,230700.0,11.37,11.38,11.35,11.37,230700.0
2009-01-06 15:10:00,11.37,11.37,11.3,11.3,416700.0,11.37,11.37,11.3,11.3,416700.0
2009-01-06 15:20:00,11.3,11.33,11.3,11.32,120700.0,11.3,11.33,11.3,11.32,120700.0
2009-01-06 15:30:00,11.33,11.33,11.28,11.28,227200.0,11.33,11.33,11.28,11.28,227200.0
2009-01-06 15:40:00,11.29,11.33,11.28,11.31,217000.0,11.29,11.33,11.28,11.31,217000.0
2009-01-06 15:50:00,11.32,11.34,11.31,11.34,173200.0,11.32,11.34,11.31,11.34,173200.0
2009-01-06 16:00:00,11.34,11.34,11.33,11.33,1400.0,11.34,11.34,11.33,11.33,1400.0
2009-01-06 16:10:00,11.32,11.32,11.32,11.32,300.0,11.32,11.32,11.32,11.32,300.0
2009-01-07 09:30:00,11.13,11.17,10.94,10.96,791800.0,11.13,11.17,10.94,10.96,791800.0
2009-01-07 09:40:00,10.97,11.01,10.97,11.0,366000.0,10.97,11.01,10.97,11.0,366000.0
2009-01-07 09:50:00,10.99,11.0,10.87,10.88,358200.0,10.99,11.0,10.87,10.88,358200.0
2009-01-07 10:00:00,10.88,10.91,10.86,10.9,168600.0,10.88,10.91,10.86,10.9,168600.0
2009-01-07 10:10:00,10.9,10.9,10.83,10.85,687200.0,10.9,10.9,10.83,10.85,687200.0
2009-01-07 10:20:00,10.85,10.89,10.78,10.86,872000.0,10.85,10.89,10.78,10.86,872000.0
2009-01-07 10:30:00,10.85,10.86,10.77,10.78,490400.0,10.85,10.86,10.77,10.78,490400.0
2009-01-07 10:40:00,10.78,10.85,10.78,10.82,229300.0,10.78,10.85,10.78,10.82,229300.0
2009-01-07 10:50:00,10.81,10.84,10.76,10.84,323600.0,10.81,10.84,10.76,10.84,323600.0
2009-01-07 11:00:00,10.84,10.89,10.83,10.87,178700.0,10.84,10.89,10.83,10.87,178700.0
2009-01-07 11:10:00,10.87,10.92,10.84,10.87,426400.0,10.87,10.92,10.84,10.87,426400.0
2009-01-07 11:20:00,10.87,10.91,10.86,10.9,294800.0,10.87,10.91,10.86,10.9,294800.0
2009-01-07 11:30:00,10.9,10.92,10.89,10.92,159700.0,10.9,10.92,10.89,10.92,159700.0
2009-01-07 11:40:00,10.93,10.99,10.92,10.98,228500.0,10.93,10.99,10.92,10.98,228500.0
2009-01-07 11:50:00,10.98,11.1,10.98,11.07,289000.0,10.98,11.1,10.98,11.07,289000.0
2009-01-07 12:00:00,11.07,11.08,11.0,11.03,194300.0,11.07,11.08,11.0,11.03,194300.0
2009-01-07 12:10:00,11.03,11.09,11.02,11.07,177500.0,11.03,11.09,11.02,11.07,177500.0
2009-01-07 12:20:00,11.06,11.07,11.0,11.01,363000.0,11.06,11.07,11.0,11.01,363000.0
2009-01-07 12:30:00,11.02,11.05,11.0,11.02,92800.0,11.02,11.05,11.0,11.02,92800.0
2009-01-07 12:40:00,11.02,11.02,10.98,10.98,57100.0,11.02,11.02,10.98,10.98,57100.0
2009-01-07 12:50:00,10.98,11.06,10.97,11.01,115000.0,10.98,11.06,10.97,11.01,115000.0
2009-01-07 13:00:00,11.02,11.02,10.97,10.97,289300.0,11.02,11.02,10.97,10.97,289300.0
2009-01-07 13:10:00,10.98,11.0,10.97,10.99,45300.0,10.98,11.0,10.97,10.99,45300.0
2009-01-07 13:20:00,10.99,11.0,10.94,10.97,184300.0,10.99,11.0,10.94,10.97,184300.0
2009-01-07 13:30:00,10.96,11.04,10.95,11.03,162000.0,10.96,11.04,10.95,11.03,162000.0
2009-01-07 13:40:00,11.03,11.03,10.97,10.99,52400.0,11.03,11.03,10.97,10.99,52400.0
2009-01-07 13:50:00,10.98,10.99,10.95,10.95,71800.0,10.98,10.99,10.95,10.95,71800.0
2009-01-07 14:00:00,10.95,10.96,10.92,10.92,87200.0,10.95,10.96,10.92,10.92,87200.0
2009-01-07 14:10:00,10.93,10.96,10.93,10.94,263900.0,10.93,10.96,10.93,10.94,263900.0
2009-01-07 14:20:00,10.94,10.95,10.93,10.95,195000.0,10.94,10.95,10.93,10.95,195000.0
2009-01-07 14:30:00,10.95,10.96,10.88,10.89,122600.0,10.95,10.96,10.88,10.89,122600.0
2009-01-07 14:40:00,10.89,10.9,10.86,10.89,50600.0,10.89,10.9,10.86,10.89,50600.0
2009-01-07 14:50:00,10.89,10.89,10.87,10.87,179600.0,10.89,10.89,10.87,10.87,179600.0
2009-01-07 15:00:00,10.87,10.88,10.81,10.81,184900.0,10.87,10.88,10.81,10.81,184900.0
2009-01-07 15:10:00,10.82,10.83,10.81,10.83,54600.0,10.82,10.83,10.81,10.83,54600.0
2009-01-07 15:20:00,10.83,10.88,10.83,10.86,359600.0,10.83,10.88,10.83,10.86,359600.0
2009-01-07 15:30:00,10.86,10.88,10.82,10.82,107000.0,10.86,10.88,10.82,10.82,107000.0
2009-01-07 15:40:00,10.82,10.84,10.8,10.84,155300.0,10.82,10.84,10.8,10.84,155300.0
2009-01-07 15:50:00,10.84,10.87,10.82,10.84,278300.0,10.84,10.87,10.82,10.84,278300.0
2009-01-07 16:00:00,10.86,10.88,10.85,10.88,4800.0,10.86,10.88,10.85,10.88,4800.0
2009-01-07 16:10:00,10.88,10.88,10.88,10.88,0.0,10.88,10.88,10.88,10.88,0.0
2009-01-08 09:30:00,11.03,11.07,11.01,11.07,259400.0,11.03,11.07,11.01,11.07,259400.0
2009-01-08 09:40:00,11.06,11.07,11.03,11.04,145300.0,11.06,11.07,11.03,11.04,145300.0
2009-01-08 09:50:00,11.05,11.06,11.0,11.04,210200.0,11.05,11.06,11.0,11.04,210200.0
2009-01-08 10:00:00,11.03,11.07,11.0,11.03,103300.0,11.03,11.07,11.0,11.03,103300.0
2009-01-08 10:10:00,11.03,11.07,11.01,11.03,155400.0,11.03,11.07,11.01,11.03,155400.0
2009-01-08 10:20:00,11.03,11.09,11.02,11.09,158900.0,11.03,11.09,11.02,11.09,158900.0
2009-01-08 10:30:00,11.08,11.08,10.99,11.0,143800.0,11.08,11.08,10.99,11.0,143800.0
2009-01-08 10:40:00,11.0,11.01,10.92,10.97,110900.0,11.0,11.01,10.92,10.97,110900.0
2009-01-08 10:50:00,10.97,10.98,10.93,10.93,310200.0,10.97,10.98,10.93,10.93,310200.0
2009-01-08 11:00:00,10.94,11.0,10.94,10.99,75700.0,10.94,11.0,10.94,10.99,75700.0
2009-01-08 11:10:00,11.0,11.04,10.97,11.02,55700.0,11.0,11.04,10.97,11.02,55700.0
2009-01-08 11:20:00,11.01,11.07,10.99,11.0,924300.0,11.01,11.07,10.99,11.0,924300.0
2009-01-08 11:30:00,10.99,11.04,10.91,10.93,1795400.0,10.99,11.04,10.91,10.93,1795400.0
2009-01-08 11:40:00,10.93,11.06,10.93,11.03,884600.0,10.93,11.06,10.93,11.03,884600.0
2009-01-08 11:50:00,11.04,11.04,10.93,10.94,204300.0,11.04,11.04,10.93,10.94,204300.0
2009-01-08 12:00:00,10.95,10.97,10.94,10.96,80200.0,10.95,10.97,10.94,10.96,80200.0
2009-01-08 12:10:00,10.96,10.96,10.94,10.94,97700.0,10.96,10.96,10.94,10.94,97700.0
2009-01-08 12:20:00,10.94,10.96,10.93,10.95,263600.0,10.94,10.96,10.93,10.95,263600.0
2009-01-08 12:30:00,10.96,10.97,10.93,10.94,230900.0,10.96,10.97,10.93,10.94,230900.0
2009-01-08 12:40:00,10.94,10.97,10.93,10.96,244900.0,10.94,10.97,10.93,10.96,244900.0
2009-01-08 12:50:00,10.97,11.01,10.97,10.99,41200.0,10.97,11.01,10.97,10.99,41200.0
2009-01-08 13:00:00,11.0,11.0,10.96,10.96,54500.0,11.0,11.0,10.96,10.96,54500.0
2009-01-08 13:10:00,10.96,10.98,10.95,10.96,140800.0,10.96,10.98,10.95,10.96,140800.0
2009-01-08 13:20:00,10.96,10.98,10.94,10.96,324900.0,10.96,10.98,10.94,10.96,324900.0
2009-01-08 13:30:00,10.96,11.0,10.96,10.99,235100.0,10.96,11.0,10.96,10.99,235100.0
2009-01-08 13:40:00,10.99,11.0,10.97,10.99,43200.0,10.99,11.0,10.97,10.99,43200.0
2009-01-08 13:50:00,10.99,11.0,10.98,10.98,51800.0,10.99,11.0,10.98,10.98,51800.0
2009-01-08 14:00:00,10.99,11.03,10.98,11.02,112800.0,10.99,11.03,10.98,11.02,112800.0
2009-01-08 14:10:00,11.03,11.03,11.02,11.03,29800.0,11.03,11.03,11.02,11.03,29800.0
2009-01-08 14:20:00,11.02,11.02,10.98,11.01,248500.0,11.02,11.02,10.98,11.01,248500.0
2009-01-08 14:30:00,11.01,11.01,11.0,11.0,42000.0,11.01,11.01,11.0,11.0,42000.0
2009-01-08 14:40:00,11.01,11.03,11.0,11.02,32800.0,11.01,11.03,11.0,11.02,32800.0
2009-01-08 14:50:00,11.02,11.02,10.99,11.01,95500.0,11.02,11.02,10.99,11.01,95500.0
2009-01-08 15:00:00,11.01,11.02,11.0,11.0,72000.0,11.01,11.02,11.0,11.0,72000.0
2009-01-08 15:10:00,11.01,11.01,10.98,10.98,186700.0,11.01,11.01,10.98,10.98,186700.0
2009-01-08 15:20:00,10.99,10.99,10.97,10.97,223200.0,10.99,10.99,10.97,10.97,223200.0
2009-01-08 15:30:00,10.98,10.99,10.97,10.99,41200.0,10.98,10.99,10.97,10.99,41200.0
2009-01-08 15:40:00,10.99,11.01,10.99,10.99,56300.0,10.99,11.01,10.99,10.99,56300.0
2009-01-08 15:50:00,11.0,11.02,10.98,11.01,255300.0,11.0,11.02,10.98,11.01,255300.0
2009-01-08 16:00:00,11.0,11.0,10.99,10.99,1100.0,11.0,11.0,10.99,10.99,1100.0
2009-01-08 16:10:00,10.98,10.98,10.97,10.97,2900.0,10.98,10.98,10.97,10.97,2900.0
2009-01-09 09:30:00,10.92,10.96,10.85,10.91,415200.0,10.92,10.96,10.85,10.91,415200.0
2009-01-09 09:40:00,10.89,10.95,10.85,10.92,183100.0,10.89,10.95,10.85,10.92,183100.0
2009-01-09 09:50:00,10.92,10.94,10.9,10.93,110800.0,10.92,10.94,10.9,10.93,110800.0
2009-01-09 10:00:00,10.92,10.95,10.9,10.92,105900.0,10.92,10.95,10.9,10.92,105900.0
2009-01-09 10:10:00,10.93,11.01,10.91,10.96,197300.0,10.93,11.01,10.91,10.96,197300.0
2009-01-09 10:20:00,10.96,10.98,10.93,10.94,148400.0,10.96,10.98,10.93,10.94,148400.0
2009-01-09 10:30:00,10.94,10.94,10.88,10.92,119100.0,10.94,10.94,10.88,10.92,119100.0
2009-01-09 10:40:00,10.93,10.96,10.92,10.95,80300.0,10.93,10.96,10.92,10.95,80300.0
2009-01-09 10:50:00,10.95,10.98,10.94,10.95,257500.0,10.95,10.98,10.94,10.95,257500.0
2009-01-09 11:00:00,10.96,10.99,10.96,10.97,141800.0,10.96,10.99,10.96,10.97,141800.0
2009-01-09 11:10:00,10.97,11.13,10.97,11.1,547700.0,10.97,11.13,10.97,11.1,547700.0
2009-01-09 11:20:00,11.1,11.2,11.09,11.12,424000.0,11.1,11.2,11.09,11.12,424000.0
2009-01-09 11:30:00,11.11,11.19,11.11,11.17,324800.0,11.11,11.19,11.11,11.17,324800.0
2009-01-09 11:40:00,11.16,11.17,11.14,11.16,180600.0,11.16,11.17,11.14,11.16,180600.0
2009-01-09 11:50:00,11.16,11.19,11.12,11.18,175900.0,11.16,11.19,11.12,11.18,175900.0
2009-01-09 12:00:00,11.17,11.39,11.17,11.38,746000.0,11.17,11.39,11.17,11.38,746000.0
2009-01-09 12:10:00,11.38,11.47,11.32,11.36,1084000.0,11.38,11.47,11.32,11.36,1084000.0
2009-01-09 12:20:00,11.34,11.38,11.28,11.3,392800.0,11.34,11.38,11.28,11.3,392800.0
2009-01-09 12:30:00,11.3,11.32,11.28,11.28,236200.0,11.3,11.32,11.28,11.28,236200.0
2009-01-09 12:40:00,11.29,11.3,11.26,11.29,159500.0,11.29,11.3,11.26,11.29,159500.0
2009-01-09 12:50:00,11.28,11.29,11.14,11.2,373900.0,11.28,11.29,11.14,11.2,373900.0
2009-01-09 13:00:00,11.21,11.21,11.17,11.17,169000.0,11.21,11.21,11.17,11.17,169000.0
2009-01-09 13:10:00,11.17,11.19,11.14,11.18,90500.0,11.17,11.19,11.14,11.18,90500.0
2009-01-09 13:20:00,11.2,11.2,11.15,11.16,143800.0,11.2,11.2,11.15,11.16,143800.0
2009-01-09 13:30:00,11.16,11.18,11.14,11.15,83200.0,11.16,11.18,11.14,11.15,83200.0
2009-01-09 13:40:00,11.15,11.18,11.14,11.16,89900.0,11.15,11.18,11.14,11.16,89900.0
2009-01-09 13:50:00,11.16,11.18,11.16,11.18,63800.0,11.16,11.18,11.16,11.18,63800.0
2009-01-09 14:00:00,11.18,11.2,11.17,11.18,49100.0,11.18,11.2,11.17,11.18,49100.0
2009-01-09 14:10:00,11.18,11.22,11.16,11.19,133500.0,11.18,11.22,11.16,11.19,133500.0
2009-01-09 14:20:00,11.17,11.18,11.12,11.14,92900.0,11.17,11.18,11.12,11.14,92900.0
2009-01-09 14:30:00,11.16,11.16,11.14,11.15,43500.0,11.16,11.16,11.14,11.15,43500.0
2009-01-09 14:40:00,11.15,11.17,11.14,11.16,35500.0,11.15,11.17,11.14,11.16,35500.0
2009-01-09 14:50:00,11.16,11.18,11.16,11.18,72600.0,11.16,11.18,11.16,11.18,72600.0
2009-01-09 15:00:00,11.18,11.19,11.18,11.18,96700.0,11.18,11.19,11.18,11.18,96700.0
2009-01-09 15:10:00,11.18,11.19,11.17,11.18,125100.0,11.18,11.19,11.17,11.18,125100.0
2009-01-09 15:20:00,11.18,11.18,11.15,11.15,62200.0,11.18,11.18,11.15,11.15,62200.0
2009-01-09 15:30:00,11.15,11.16,11.15,11.16,36600.0,11.15,11.16,11.15,11.16,36600.0
2009-01-09 15:40:00,11.15,11.16,11.12,11.12,128300.0,11.15,11.16,11.12,11.12,128300.0
2009-01-09 15:50:00,11.13,11.13,11.07,11.1,230500.0,11.13,11.13,11.07,11.1,230500.0
2009-01-09 16:00:00,11.1,11.12,11.1,11.1,4900.0,11.1,11.12,11.1,11.1,4900.0
2009-01-09 16:10:00,11.1,11.1,11.1,11.1,0.0,11.1,11.1,11.1,11.1,0.0
2009-01-12 09:30:00,10.84,10.93,10.84,10.89,467500.0,10.84,10.93,10.84,10.89,467500.0
2009-01-12 09:40:00,10.9,10.9,10.87,10.9,183900.0,10.9,10.9,10.87,10.9,183900.0
2009-01-12 09:50:00,10.91,10.91,10.83,10.84,199300.0,10.91,10.91,10.83,10.84,199300.0
2009-01-12 10:00:00,10.85,10.86,10.73,10.79,308700.0,10.85,10.86,10.73,10.79,308700.0
2009-01-12 10:10:00,10.79,10.9,10.75,10.79,162900.0,10.79,10.9,10.75,10.79,162900.0
2009-01-12 10:20:00,10.8,10.86,10.8,10.85,177600.0,10.8,10.86,10.8,10.85,177600.0
2009-01-12 10:30:00,10.85,10.87,10.83,10.83,226700.0,10.85,10.87,10.83,10.83,226700.0
2009-01-12 10:40:00,10.84,10.86,10.83,10.83,208000.0,10.84,10.86,10.83,10.83,208000.0
2009-01-12 10:50:00,10.83,10.85,10.79,10.79,284400.0,10.83,10.85,10.79,10.79,284400.0
2009-01-12 11:00:00,10.79,10.82,10.76,10.81,144700.0,10.79,10.82,10.76,10.81,144700.0
2009-01-12 11:10:00,10.8,10.81,10.76,10.79,131700.0,10.8,10.81,10.76,10.79,131700.0
2009-01-12 11:20:00,10.8,10.8,10.78,10.8,129200.0,10.8,10.8,10.78,10.8,129200.0
2009-01-12 11:30:00,10.79,10.83,10.79,10.8,262000.0,10.79,10.83,10.79,10.8,262000.0
2009-01-12 11:40:00,10.8,10.81,10.75,10.75,148800.0,10.8,10.81,10.75,10.75,148800.0
2009-01-12 11:50:00,10.75,10.78,10.74,10.78,156200.0,10.75,10.78,10.74,10.78,156200.0
2009-01-12 12:00:00,10.77,10.81,10.77,10.8,88500.0,10.77,10.81,10.77,10.8,88500.0
2009-01-12 12:10:00,10.8,10.82,10.77,10.77,226900.0,10.8,10.82,10.77,10.77,226900.0
2009-01-12 12:20:00,10.77,10.81,10.68,10.73,320600.0,10.77,10.81,10.68,10.73,320600.0
2009-01-12 12:30:00,10.73,10.82,10.7,10.82,292900.0,10.73,10.82,10.7,10.82,292900.0
2009-01-12 12:40:00,10.82,10.82,10.75,10.75,92200.0,10.82,10.82,10.75,10.75,92200.0
2009-01-12 12:50:00,10.76,10.78,10.74,10.77,271100.0,10.76,10.78,10.74,10.77,271100.0
2009-01-12 13:00:00,10.77,10.77,10.7,10.71,43300.0,10.77,10.77,10.7,10.71,43300.0
2009-01-12 13:10:00,10.72,10.75,10.68,10.68,218000.0,10.72,10.75,10.68,10.68,218000.0
2009-01-12 13:20:00,10.69,10.69,10.62,10.64,256400.0,10.69,10.69,10.62,10.64,256400.0
2009-01-12 13:30:00,10.63,10.68,10.63,10.66,117300.0,10.63,10.68,10.63,10.66,117300.0
2009-01-12 13:40:00,10.67,10.72,10.66,10.7,137500.0,10.67,10.72,10.66,10.7,137500.0
2009-01-12 13:50:00,10.71,10.71,10.68,10.68,51000.0,10.71,10.71,10.68,10.68,51000.0
2009-01-12 14:00:00,10.68,10.69,10.61,10.61,184400.0,10.68,10.69,10.61,10.61,184400.0
2009-01-12 14:10:00,10.61,10.62,10.59,10.61,234400.0,10.61,10.62,10.59,10.61,234400.0
2009-01-12 14:20:00,10.61,10.63,10.56,10.6,356800.0,10.61,10.63,10.56,10.6,356800.0
2009-01-12 14:30:00,10.58,10.58,10.51,10.52,361100.0,10.58,10.58,10.51,10.52,361100.0
2009-01-12 14:40:00,10.52,10.52,10.42,10.48,424800.0,10.52,10.52,10.42,10.48,424800.0
2009-01-12 14:50:00,10.48,10.56,10.47,10.5,231900.0,10.48,10.56,10.47,10.5,231900.0
2009-01-12 15:00:00,10.51,10.51,10.46,10.48,113800.0,10.51,10.51,10.46,10.48,113800.0
2009-01-12 15:10:00,10.47,10.48,10.46,10.47,100900.0,10.47,10.48,10.46,10.47,100900.0
2009-01-12 15:20:00,10.46,10.48,10.43,10.44,166800.0,10.46,10.48,10.43,10.44,166800.0
2009-01-12 15:30:00,10.44,10.48,10.43,10.45,169500.0,10.44,10.48,10.43,10.45,169500.0
2009-01-12 15:40:00,10.45,10.49,10.43,10.49,153800.0,10.45,10.49,10.43,10.49,153800.0
2009-01-12 15:50:00,10.5,10.54,10.5,10.52,342200.0,10.5,10.54,10.5,10.52,342200.0
2009-01-12 16:00:00,10.5,10.54,10.5,10.54,5900.0,10.5,10.54,10.5,10.54,5900.0
2009-01-12 16:10:00,10.54,10.54,10.54,10.54,0.0,10.54,10.54,10.54,10.54,0.0
2009-01-13 09:30:00,10.42,10.5,10.42,10.44,659800.0,10.42,10.5,10.42,10.44,659800.0
2009-01-13 09:40:00,10.45,10.51,10.44,10.48,324500.0,10.45,10.51,10.44,10.48,324500.0
2009-01-13 09:50:00,10.49,10.55,10.47,10.52,206100.0,10.49,10.55,10.47,10.52,206100.0
2009-01-13 10:00:00,10.52,10.54,10.48,10.51,213200.0,10.52,10.54,10.48,10.51,213200.0
2009-01-13 10:10:00,10.51,10.66,10.51,10.66,1787600.0,10.51,10.66,10.51,10.66,1787600.0
2009-01-13 10:20:00,10.65,10.65,10.55,10.57,365900.0,10.65,10.65,10.55,10.57,365900.0
2009-01-13 10:30:00,10.58,10.62,10.57,10.6,607000.0,10.58,10.62,10.57,10.6,607000.0
2009-01-13 10:40:00,10.6,10.6,10.55,10.58,400900.0,10.6,10.6,10.55,10.58,400900.0
2009-01-13 10:50:00,10.58,10.59,10.54,10.56,398300.0,10.58,10.59,10.54,10.56,398300.0
2009-01-13 11:00:00,10.56,10.62,10.56,10.61,505600.0,10.56,10.62,10.56,10.61,505600.0
2009-01-13 11:10:00,10.61,10.62,10.57,10.59,391600.0,10.61,10.62,10.57,10.59,391600.0
2009-01-13 11:20:00,10.59,10.64,10.58,10.63,471200.0,10.59,10.64,10.58,10.63,471200.0
2009-01-13 11:30:00,10.62,10.73,10.59,10.71,1100900.0,10.62,10.73,10.59,10.71,1100900.0
2009-01-13 11:40:00,10.72,10.72,10.63,10.64,290400.0,10.72,10.72,10.63,10.64,290400.0
2009-01-13 11:50:00,10.65,10.67,10.63,10.67,252000.0,10.65,10.67,10.63,10.67,252000.0
2009-01-13 12:00:00,10.67,10.69,10.62,10.62,209600.0,10.67,10.69,10.62,10.62,209600.0
2009-01-13 12:10:00,10.63,10.63,10.59,10.61,135000.0,10.63,10.63,10.59,10.61,135000.0
2009-01-13 12:20:00,10.61,10.65,10.61,10.64,49100.0,10.61,10.65,10.61,10.64,49100.0
2009-01-13 12:30:00,10.65,10.66,10.64,10.65,41600.0,10.65,10.66,10.64,10.65,41600.0
2009-01-13 12:40:00,10.65,10.65,10.6,10.63,140300.0,10.65,10.65,10.6,10.63,140300.0
2009-01-13 12:50:00,10.64,10.65,10.6,10.6,56200.0,10.64,10.65,10.6,10.6,56200.0
2009-01-13 13:00:00,10.61,10.61,10.58,10.59,40300.0,10.61,10.61,10.58,10.59,40300.0
2009-01-13 13:10:00,10.59,10.59,10.53,10.56,80300.0,10.59,10.59,10.53,10.56,80300.0
2009-01-13 13:20:00,10.56,10.58,10.52,10.55,77600.0,10.56,10.58,10.52,10.55,77600.0
2009-01-13 13:30:00,10.55,10.57,10.55,10.57,35100.0,10.55,10.57,10.55,10.57,35100.0
2009-01-13 13:40:00,10.57,10.61,10.57,10.59,94200.0,10.57,10.61,10.57,10.59,94200.0
2009-01-13 13:50:00,10.59,10.64,10.57,10.58,195800.0,10.59,10.64,10.57,10.58,195800.0
2009-01-13 14:00:00,10.58,10.6,10.56,10.6,126000.0,10.58,10.6,10.56,10.6,126000.0
2009-01-13 14:10:00,10.59,10.64,10.58,10.59,152800.0,10.59,10.64,10.58,10.59,152800.0
2009-01-13 14:20:00,10.59,10.59,10.54,10.57,208300.0,10.59,10.59,10.54,10.57,208300.0
2009-01-13 14:30:00,10.58,10.6,10.58,10.59,174200.0,10.58,10.6,10.58,10.59,174200.0
2009-01-13 14:40:00,10.6,10.62,10.6,10.62,63200.0,10.6,10.62,10.6,10.62,63200.0
2009-01-13 14:50:00,10.62,10.62,10.59,10.59,83300.0,10.62,10.62,10.59,10.59,83300.0
2009-01-13 15:00:00,10.6,10.63,10.59,10.6,385700.0,10.6,10.63,10.59,10.6,385700.0
2009-01-13 15:10:00,10.61,10.61,10.6,10.61,33900.0,10.61,10.61,10.6,10.61,33900.0
2009-01-13 15:20:00,10.6,10.62,10.6,10.61,57700.0,10.6,10.62,10.6,10.61,57700.0
2009-01-13 15:30:00,10.62,10.62,10.61,10.62,63000.0,10.62,10.62,10.61,10.62,63000.0
2009-01-13 15:40:00,10.62,10.62,10.61,10.61,107700.0,10.62,10.62,10.61,10.61,107700.0
2009-01-13 15:50:00,10.61,10.62,10.6,10.6,351100.0,10.61,10.62,10.6,10.6,351100.0
2009-01-13 16:00:00,10.6,10.62,10.6,10.62,400.0,10.6,10.62,10.6,10.62,400.0
2009-01-13 16:10:00,10.62,10.62,10.62,10.62,0.0,10.62,10.62,10.62,10.62,0.0
2009-01-14 09:30:00,10.37,10.44,10.37,10.44,290800.0,10.37,10.44,10.37,10.44,290800.0
2009-01-14 09:40:00,10.42,10.45,10.38,10.4,203800.0,10.42,10.45,10.38,10.4,203800.0
2009-01-14 09:50:00,10.4,10.46,10.39,10.45,121100.0,10.4,10.46,10.39,10.45,121100.0
2009-01-14 10:00:00,10.46,10.49,10.44,10.47,184000.0,10.46,10.49,10.44,10.47,184000.0
2009-01-14 10:10:00,10.47,10.48,10.38,10.38,197100.0,10.47,10.48,10.38,10.38,197100.0
2009-01-14 10:20:00,10.38,10.38,10.28,10.33,427300.0,10.38,10.38,10.28,10.33,427300.0
2009-01-14 10:30:00,10.32,10.32,10.21,10.26,629800.0,10.32,10.32,10.21,10.26,629800.0
2009-01-14 10:40:00,10.26,10.28,10.24,10.27,296100.0,10.26,10.28,10.24,10.27,296100.0
2009-01-14 10:50:00,10.28,10.28,10.23,10.25,164500.0,10.28,10.28,10.23,10.25,164500.0
2009-01-14 11:00:00,10.24,10.32,10.24,10.31,138200.0,10.24,10.32,10.24,10.31,138200.0
2009-01-14 11:10:00,10.31,10.32,10.27,10.32,91500.0,10.31,10.32,10.27,10.32,91500.0
2009-01-14 11:20:00,10.33,10.4,10.33,10.37,176500.0,10.33,10.4,10.33,10.37,176500.0
2009-01-14 11:30:00,10.36,10.43,10.36,10.41,149600.0,10.36,10.43,10.36,10.41,149600.0
2009-01-14 11:40:00,10.4,10.42,10.37,10.42,109900.0,10.4,10.42,10.37,10.42,109900.0
2009-01-14 11:50:00,10.42,10.46,10.41,10.44,485500.0,10.42,10.46,10.41,10.44,485500.0
2009-01-14 12:00:00,10.45,10.45,10.4,10.44,179800.0,10.45,10.45,10.4,10.44,179800.0
2009-01-14 12:10:00,10.44,10.44,10.38,10.4,144200.0,10.44,10.44,10.38,10.4,144200.0
2009-01-14 12:20:00,10.41,10.43,10.38,10.43,118200.0,10.41,10.43,10.38,10.43,118200.0
2009-01-14 12:30:00,10.43,10.46,10.39,10.43,536100.0,10.43,10.46,10.39,10.43,536100.0
2009-01-14 12:40:00,10.44,10.44,10.36,10.41,240800.0,10.44,10.44,10.36,10.41,240800.0
2009-01-14 12:50:00,10.41,10.44,10.39,10.42,86800.0,10.41,10.44,10.39,10.42,86800.0
2009-01-14 13:00:00,10.41,10.42,10.4,10.41,95700.0,10.41,10.42,10.4,10.41,95700.0
2009-01-14 13:10:00,10.41,10.41,10.34,10.35,68900.0,10.41,10.41,10.34,10.35,68900.0
2009-01-14 13:20:00,10.35,10.39,10.32,10.36,199400.0,10.35,10.39,10.32,10.36,199400.0
2009-01-14 13:30:00,10.36,10.41,10.34,10.39,144900.0,10.36,10.41,10.34,10.39,144900.0
2009-01-14 13:40:00,10.39,10.4,10.38,10.4,36200.0,10.39,10.4,10.38,10.4,36200.0
2009-01-14 13:50:00,10.4,10.41,10.37,10.41,64000.0,10.4,10.41,10.37,10.41,64000.0
2009-01-14 14:00:00,10.4,10.41,10.36,10.37,69600.0,10.4,10.41,10.36,10.37,69600.0
2009-01-14 14:10:00,10.38,10.47,10.38,10.44,96500.0,10.38,10.47,10.38,10.44,96500.0
2009-01-14 14:20:00,10.44,10.48,10.43,10.48,90400.0,10.44,10.48,10.43,10.48,90400.0
2009-01-14 14:30:00,10.48,10.52,10.47,10.48,171000.0,10.48,10.52,10.47,10.48,171000.0
2009-01-14 14:40:00,10.47,10.48,10.45,10.45,62900.0,10.47,10.48,10.45,10.45,62900.0
2009-01-14 14:50:00,10.45,10.46,10.43,10.45,94700.0,10.45,10.46,10.43,10.45,94700.0
2009-01-14 15:00:00,10.45,10.45,10.43,10.44,55700.0,10.45,10.45,10.43,10.44,55700.0
2009-01-14 15:10:00,10.43,10.44,10.42,10.42,223200.0,10.43,10.44,10.42,10.42,223200.0
2009-01-14 15:20:00,10.42,10.44,10.41,10.44,87100.0,10.42,10.44,10.41,10.44,87100.0
2009-01-14 15:30:00,10.44,10.44,10.43,10.43,109900.0,10.44,10.44,10.43,10.43,109900.0
2009-01-14 15:40:00,10.43,10.44,10.4,10.43,113100.0,10.43,10.44,10.4,10.43,113100.0
2009-01-14 15:50:00,10.44,10.45,10.42,10.45,215900.0,10.44,10.45,10.42,10.45,215900.0
2009-01-14 16:00:00,10.44,10.45,10.44,10.45,6100.0,10.44,10.45,10.44,10.45,6100.0
2009-01-14 16:10:00,10.45,10.45,10.45,10.45,0.0,10.45,10.45,10.45,10.45,0.0
2009-01-15 09:30:00,10.4,10.42,10.32,10.37,261400.0,10.4,10.42,10.32,10.37,261400.0
2009-01-15 09:40:00,10.38,10.4,10.34,10.36,135100.0,10.38,10.4,10.34,10.36,135100.0
2009-01-15 09:50:00,10.35,10.38,10.35,10.36,83600.0,10.35,10.38,10.35,10.36,83600.0
2009-01-15 10:00:00,10.37,10.4,10.36,10.4,91400.0,10.37,10.4,10.36,10.4,91400.0
2009-01-15 10:10:00,10.39,10.39,10.3,10.3,79800.0,10.39,10.39,10.3,10.3,79800.0
2009-01-15 10:20:00,10.3,10.33,10.27,10.27,438500.0,10.3,10.33,10.27,10.27,438500.0
2009-01-15 10:30:00,10.26,10.3,10.22,10.29,371500.0,10.26,10.3,10.22,10.29,371500.0
2009-01-15 10:40:00,10.3,10.34,10.28,10.34,181200.0,10.3,10.34,10.28,10.34,181200.0
2009-01-15 10:50:00,10.33,10.34,10.3,10.33,152300.0,10.33,10.34,10.3,10.33,152300.0
2009-01-15 11:00:00,10.33,10.34,10.31,10.32,69800.0,10.33,10.34,10.31,10.32,69800.0
2009-01-15 11:10:00,10.32,10.34,10.31,10.32,205400.0,10.32,10.34,10.31,10.32,205400.0
2009-01-15 11:20:00,10.31,10.34,10.31,10.33,94900.0,10.31,10.34,10.31,10.33,94900.0
2009-01-15 11:30:00,10.34,10.34,10.32,10.33,58000.0,10.34,10.34,10.32,10.33,58000.0
2009-01-15 11:40:00,10.33,10.33,10.27,10.29,181500.0,10.33,10.33,10.27,10.29,181500.0
2009-01-15 11:50:00,10.3,10.34,10.3,10.32,97600.0,10.3,10.34,10.3,10.32,97600.0
2009-01-15 12:00:00,10.32,10.33,10.28,10.29,106200.0,10.32,10.33,10.28,10.29,106200.0
2009-01-15 12:10:00,10.29,10.29,10.25,10.28,84400.0,10.29,10.29,10.25,10.28,84400.0
2009-01-15 12:20:00,10.26,10.27,10.24,10.24,19300.0,10.26,10.27,10.24,10.24,19300.0
2009-01-15 12:30:00,10.25,10.27,10.2,10.2,102100.0,10.25,10.27,10.2,10.2,102100.0
2009-01-15 12:40:00,10.2,10.27,10.2,10.27,125600.0,10.2,10.27,10.2,10.27,125600.0
2009-01-15 12:50:00,10.27,10.28,10.26,10.27,57300.0,10.27,10.28,10.26,10.27,57300.0
2009-01-15 13:00:00,10.27,10.3,10.27,10.27,64200.0,10.27,10.3,10.27,10.27,64200.0
2009-01-15 13:10:00,10.28,10.31,10.28,10.31,41800.0,10.28,10.31,10.28,10.31,41800.0
2009-01-15 13:20:00,10.31,10.33,10.3,10.31,97000.0,10.31,10.33,10.3,10.31,97000.0
2009-01-15 13:30:00,10.31,10.34,10.31,10.33,85200.0,10.31,10.34,10.31,10.33,85200.0
2009-01-15 13:40:00,10.33,10.4,10.33,10.37,97100.0,10.33,10.4,10.33,10.37,97100.0
2009-01-15 13:50:00,10.38,10.41,10.36,10.39,59400.0,10.38,10.41,10.36,10.39,59400.0
2009-01-15 14:00:00,10.39,10.42,10.38,10.42,71400.0,10.39,10.42,10.38,10.42,71400.0
2009-01-15 14:10:00,10.43,10.44,10.4,10.44,73500.0,10.43,10.44,10.4,10.44,73500.0
2009-01-15 14:20:00,10.43,10.46,10.43,10.46,159900.0,10.43,10.46,10.43,10.46,159900.0
2009-01-15 14:30:00,10.46,10.51,10.44,10.48,141900.0,10.46,10.51,10.44,10.48,141900.0
2009-01-15 14:40:00,10.49,10.53,10.47,10.52,104700.0,10.49,10.53,10.47,10.52,104700.0
2009-01-15 14:50:00,10.52,10.53,10.5,10.51,59800.0,10.52,10.53,10.5,10.51,59800.0
2009-01-15 15:00:00,10.51,10.52,10.46,10.46,61100.0,10.51,10.52,10.46,10.46,61100.0
2009-01-15 15:10:00,10.46,10.5,10.46,10.49,52900.0,10.46,10.5,10.46,10.49,52900.0
2009-01-15 15:20:00,10.49,10.51,10.47,10.48,156900.0,10.49,10.51,10.47,10.48,156900.0
2009-01-15 15:30:00,10.48,10.49,10.47,10.48,62600.0,10.48,10.49,10.47,10.48,62600.0
2009-01-15 15:40:00,10.48,10.49,10.46,10.47,60400.0,10.48,10.49,10.46,10.47,60400.0
2009-01-15 15:50:00,10.48,10.5,10.46,10.49,130200.0,10.48,10.5,10.46,10.49,130200.0
2009-01-15 16:00:00,10.49,10.49,10.49,10.49,3500.0,10.49,10.49,10.49,10.49,3500.0
2009-01-15 16:10:00,10.49,10.49,10.49,10.49,0.0,10.49,10.49,10.49,10.49,0.0
2009-01-16 09:30:00,10.9,10.92,10.82,10.82,280000.0,10.9,10.92,10.82,10.82,280000.0
2009-01-16 09:40:00,10.83,10.89,10.83,10.88,247000.0,10.83,10.89,10.83,10.88,247000.0
2009-01-16 09:50:00,10.88,10.89,10.84,10.84,204300.0,10.88,10.89,10.84,10.84,204300.0
2009-01-16 10:00:00,10.84,10.87,10.83,10.85,300700.0,10.84,10.87,10.83,10.85,300700.0
2009-01-16 10:10:00,10.85,10.86,10.83,10.83,108700.0,10.85,10.86,10.83,10.83,108700.0
2009-01-16 10:20:00,10.83,10.93,10.83,10.91,265500.0,10.83,10.93,10.83,10.91,265500.0
2009-01-16 10:30:00,10.91,11.02,10.91,10.99,195300.0,10.91,11.02,10.91,10.99,195300.0
2009-01-16 10:40:00,10.99,11.0,10.96,10.97,95000.0,10.99,11.0,10.96,10.97,95000.0
2009-01-16 10:50:00,10.97,10.98,10.93,10.94,178000.0,10.97,10.98,10.93,10.94,178000.0
2009-01-16 11:00:00,10.94,10.98,10.94,10.97,162600.0,10.94,10.98,10.94,10.97,162600.0
2009-01-16 11:10:00,10.97,10.98,10.95,10.96,108000.0,10.97,10.98,10.95,10.96,108000.0
2009-01-16 11:20:00,10.96,11.07,10.95,11.03,412700.0,10.96,11.07,10.95,11.03,412700.0
2009-01-16 11:30:00,11.03,11.04,11.01,11.01,148900.0,11.03,11.04,11.01,11.01,148900.0
2009-01-16 11:40:00,11.01,11.02,10.99,10.99,153700.0,11.01,11.02,10.99,10.99,153700.0
2009-01-16 11:50:00,11.0,11.01,10.96,10.96,110800.0,11.0,11.01,10.96,10.96,110800.0
2009-01-16 12:00:00,10.97,11.04,10.96,11.02,223200.0,10.97,11.04,10.96,11.02,223200.0
2009-01-16 12:10:00,11.02,11.06,11.01,11.03,107400.0,11.02,11.06,11.01,11.03,107400.0
2009-01-16 12:20:00,11.03,11.04,11.01,11.03,219900.0,11.03,11.04,11.01,11.03,219900.0
2009-01-16 12:30:00,11.03,11.06,11.02,11.06,86600.0,11.03,11.06,11.02,11.06,86600.0
2009-01-16 12:40:00,11.07,11.16,11.07,11.14,285400.0,11.07,11.16,11.07,11.14,285400.0
2009-01-16 12:50:00,11.13,11.14,11.1,11.1,71300.0,11.13,11.14,11.1,11.1,71300.0
2009-01-16 13:00:00,11.1,11.11,11.08,11.1,227500.0,11.1,11.11,11.08,11.1,227500.0
2009-01-16 13:10:00,11.11,11.13,11.1,11.11,79600.0,11.11,11.13,11.1,11.11,79600.0
2009-01-16 13:20:00,11.11,11.11,11.07,11.11,77500.0,11.11,11.11,11.07,11.11,77500.0
2009-01-16 13:30:00,11.11,11.11,11.09,11.1,40200.0,11.11,11.11,11.09,11.1,40200.0
2009-01-16 13:40:00,11.1,11.11,11.09,11.1,65800.0,11.1,11.11,11.09,11.1,65800.0
2009-01-16 13:50:00,11.1,11.11,11.1,11.11,47800.0,11.1,11.11,11.1,11.11,47800.0
2009-01-16 14:00:00,11.11,11.12,11.09,11.11,139700.0,11.11,11.12,11.09,11.11,139700.0
2009-01-16 14:10:00,11.12,11.14,11.11,11.12,82000.0,11.12,11.14,11.11,11.12,82000.0
2009-01-16 14:20:00,11.12,11.12,11.1,11.12,105700.0,11.12,11.12,11.1,11.12,105700.0
2009-01-16 14:30:00,11.12,11.12,11.11,11.11,47300.0,11.12,11.12,11.11,11.11,47300.0
2009-01-16 14:40:00,11.11,11.14,11.11,11.12,150800.0,11.11,11.14,11.11,11.12,150800.0
2009-01-16 14:50:00,11.13,11.13,11.11,11.13,47900.0,11.13,11.13,11.11,11.13,47900.0
2009-01-16 15:00:00,11.13,11.15,11.12,11.12,155600.0,11.13,11.15,11.12,11.12,155600.0
2009-01-16 15:10:00,11.13,11.15,11.12,11.15,63200.0,11.13,11.15,11.12,11.15,63200.0
2009-01-16 15:20:00,11.15,11.15,11.13,11.14,142700.0,11.15,11.15,11.13,11.14,142700.0
2009-01-16 15:30:00,11.15,11.15,11.13,11.13,180900.0,11.15,11.15,11.13,11.13,180900.0
2009-01-16 15:40:00,11.14,11.14,11.12,11.12,73200.0,11.14,11.14,11.12,11.12,73200.0
2009-01-16 15:50:00,11.12,11.16,11.11,11.11,316100.0,11.12,11.16,11.11,11.11,316100.0
2009-01-16 16:00:00,11.09,11.11,11.09,11.09,4900.0,11.09,11.11,11.09,11.09,4900.0
2009-01-16 16:10:00,11.1,11.1,11.1,11.1,1400.0,11.1,11.1,11.1,11.1,1400.0
2009-01-20 09:30:00,11.14,11.22,11.12,11.16,401300.0,11.14,11.22,11.12,11.16,401300.0
2009-01-20 09:40:00,11.15,11.16,11.1,11.14,216900.0,11.15,11.16,11.1,11.14,216900.0
2009-01-20 09:50:00,11.14,11.14,11.04,11.08,303600.0,11.14,11.14,11.04,11.08,303600.0
2009-01-20 10:00:00,11.08,11.11,11.05,11.11,171300.0,11.08,11.11,11.05,11.11,171300.0
2009-01-20 10:10:00,11.1,11.17,11.1,11.15,131400.0,11.1,11.17,11.1,11.15,131400.0
2009-01-20 10:20:00,11.15,11.22,11.14,11.2,192600.0,11.15,11.22,11.14,11.2,192600.0
2009-01-20 10:30:00,11.19,11.23,11.18,11.2,359600.0,11.19,11.23,11.18,11.2,359600.0
2009-01-20 10:40:00,11.2,11.23,11.13,11.15,229000.0,11.2,11.23,11.13,11.15,229000.0
2009-01-20 10:50:00,11.15,11.17,11.13,11.14,119000.0,11.15,11.17,11.13,11.14,119000.0
2009-01-20 11:00:00,11.15,11.24,11.14,11.22,222900.0,11.15,11.24,11.14,11.22,222900.0
2009-01-20 11:10:00,11.22,11.25,11.17,11.24,213400.0,11.22,11.25,11.17,11.24,213400.0
2009-01-20 11:20:00,11.24,11.26,11.23,11.23,406400.0,11.24,11.26,11.23,11.23,406400.0
2009-01-20 11:30:00,11.24,11.24,11.2,11.2,91600.0,11.24,11.24,11.2,11.2,91600.0
2009-01-20 11:40:00,11.21,11.22,11.19,11.22,61700.0,11.21,11.22,11.19,11.22,61700.0
2009-01-20 11:50:00,11.22,11.24,11.19,11.2,123900.0,11.22,11.24,11.19,11.2,123900.0
2009-01-20 12:00:00,11.2,11.21,11.15,11.16,120500.0,11.2,11.21,11.15,11.16,120500.0
2009-01-20 12:10:00,11.16,11.22,11.16,11.16,170200.0,11.16,11.22,11.16,11.16,170200.0
2009-01-20 12:20:00,11.16,11.16,11.12,11.15,69400.0,11.16,11.16,11.12,11.15,69400.0
2009-01-20 12:30:00,11.14,11.17,11.13,11.16,42700.0,11.14,11.17,11.13,11.16,42700.0
2009-01-20 12:40:00,11.16,11.19,11.16,11.18,62500.0,11.16,11.19,11.16,11.18,62500.0
2009-01-20 12:50:00,11.19,11.2,11.16,11.17,46600.0,11.19,11.2,11.16,11.17,46600.0
2009-01-20 13:00:00,11.17,11.17,11.13,11.14,75600.0,11.17,11.17,11.13,11.14,75600.0
2009-01-20 13:10:00,11.14,11.15,11.07,11.08,168700.0,11.14,11.15,11.07,11.08,168700.0
2009-01-20 13:20:00,11.07,11.08,11.04,11.05,207200.0,11.07,11.08,11.04,11.05,207200.0
2009-01-20 13:30:00,11.04,11.08,11.02,11.06,154300.0,11.04,11.08,11.02,11.06,154300.0
2009-01-20 13:40:00,11.06,11.08,11.0,11.01,120000.0,11.06,11.08,11.0,11.01,120000.0
2009-01-20 13:50:00,11.0,11.03,11.0,11.01,74900.0,11.0,11.03,11.0,11.01,74900.0
2009-01-20 14:00:00,11.01,11.02,10.99,11.02,100900.0,11.01,11.02,10.99,11.02,100900.0
2009-01-20 14:10:00,11.02,11.02,11.0,11.0,66300.0,11.02,11.02,11.0,11.0,66300.0
2009-01-20 14:20:00,11.01,11.06,10.99,11.05,91500.0,11.01,11.06,10.99,11.05,91500.0
2009-01-20 14:30:00,11.05,11.05,11.04,11.05,45400.0,11.05,11.05,11.04,11.05,45400.0
2009-01-20 14:40:00,11.05,11.07,11.04,11.06,121300.0,11.05,11.07,11.04,11.06,121300.0
2009-01-20 14:50:00,11.08,11.08,11.05,11.05,82700.0,11.08,11.08,11.05,11.05,82700.0
2009-01-20 15:00:00,11.05,11.06,11.04,11.04,34900.0,11.05,11.06,11.04,11.04,34900.0
2009-01-20 15:10:00,11.04,11.05,11.01,11.02,96100.0,11.04,11.05,11.01,11.02,96100.0
2009-01-20 15:20:00,11.01,11.05,11.01,11.04,64200.0,11.01,11.05,11.01,11.04,64200.0
2009-01-20 15:30:00,11.05,11.07,11.05,11.06,78900.0,11.05,11.07,11.05,11.06,78900.0
2009-01-20 15:40:00,11.05,11.07,11.03,11.06,76100.0,11.05,11.07,11.03,11.06,76100.0
2009-01-20 15:50:00,11.07,11.1,11.06,11.09,309500.0,11.07,11.1,11.06,11.09,309500.0
2009-01-20 16:00:00,11.09,11.1,11.06,11.09,2300.0,11.09,11.1,11.06,11.09,2300.0
2009-01-20 16:10:00,11.09,11.09,11.09,11.09,100.0,11.09,11.09,11.09,11.09,100.0
2009-01-21 09:30:00,11.25,11.29,11.22,11.23,191600.0,11.25,11.29,11.22,11.23,191600.0
2009-01-21 09:40:00,11.23,11.25,11.22,11.22,109400.0,11.23,11.25,11.22,11.22,109400.0
2009-01-21 09:50:00,11.21,11.23,11.17,11.23,163500.0,11.21,11.23,11.17,11.23,163500.0
2009-01-21 10:00:00,11.23,11.23,11.16,11.17,43700.0,11.23,11.23,11.16,11.17,43700.0
2009-01-21 10:10:00,11.16,11.2,11.15,11.16,81800.0,11.16,11.2,11.15,11.16,81800.0
2009-01-21 10:20:00,11.17,11.21,11.12,11.14,105800.0,11.17,11.21,11.12,11.14,105800.0
2009-01-21 10:30:00,11.14,11.15,11.05,11.05,143500.0,11.14,11.15,11.05,11.05,143500.0
2009-01-21 10:40:00,11.05,11.09,11.04,11.07,345400.0,11.05,11.09,11.04,11.07,345400.0
2009-01-21 10:50:00,11.07,11.1,11.0,11.0,118300.0,11.07,11.1,11.0,11.0,118300.0
2009-01-21 11:00:00,10.99,11.06,10.92,11.04,216300.0,10.99,11.06,10.92,11.04,216300.0
2009-01-21 11:10:00,11.04,11.05,10.99,11.02,71100.0,11.04,11.05,10.99,11.02,71100.0
2009-01-21 11:20:00,11.01,11.07,10.99,11.05,120200.0,11.01,11.07,10.99,11.05,120200.0
2009-01-21 11:30:00,11.05,11.07,11.03,11.06,62300.0,11.05,11.07,11.03,11.06,62300.0
2009-01-21 11:40:00,11.07,11.08,11.05,11.05,57400.0,11.07,11.08,11.05,11.05,57400.0
2009-01-21 11:50:00,11.05,11.08,11.05,11.07,147700.0,11.05,11.08,11.05,11.07,147700.0
2009-01-21 12:00:00,11.07,11.08,11.04,11.07,162400.0,11.07,11.08,11.04,11.07,162400.0
2009-01-21 12:10:00,11.06,11.11,11.06,11.09,86800.0,11.06,11.11,11.06,11.09,86800.0
2009-01-21 12:20:00,11.09,11.12,11.07,11.1,101000.0,11.09,11.12,11.07,11.1,101000.0
2009-01-21 12:30:00,11.09,11.13,11.08,11.11,50400.0,11.09,11.13,11.08,11.11,50400.0
2009-01-21 12:40:00,11.11,11.13,11.07,11.09,92100.0,11.11,11.13,11.07,11.09,92100.0
2009-01-21 12:50:00,11.1,11.16,11.1,11.16,54100.0,11.1,11.16,11.1,11.16,54100.0
2009-01-21 13:00:00,11.16,11.22,11.16,11.22,213700.0,11.16,11.22,11.16,11.22,213700.0
2009-01-21 13:10:00,11.21,11.22,11.19,11.21,128400.0,11.21,11.22,11.19,11.21,128400.0
2009-01-21 13:20:00,11.21,11.22,11.16,11.17,78000.0,11.21,11.22,11.16,11.17,78000.0
2009-01-21 13:30:00,11.17,11.22,11.17,11.2,85200.0,11.17,11.22,11.17,11.2,85200.0
2009-01-21 13:40:00,11.2,11.21,11.15,11.15,94900.0,11.2,11.21,11.15,11.15,94900.0
2009-01-21 13:50:00,11.15,11.16,11.12,11.12,52700.0,11.15,11.16,11.12,11.12,52700.0
2009-01-21 14:00:00,11.13,11.13,11.1,11.1,166700.0,11.13,11.13,11.1,11.1,166700.0
2009-01-21 14:10:00,11.11,11.13,11.1,11.13,104000.0,11.11,11.13,11.1,11.13,104000.0
2009-01-21 14:20:00,11.13,11.14,11.11,11.12,75400.0,11.13,11.14,11.11,11.12,75400.0
2009-01-21 14:30:00,11.12,11.16,11.12,11.16,61100.0,11.12,11.16,11.12,11.16,61100.0
2009-01-21 14:40:00,11.16,11.17,11.14,11.17,115100.0,11.16,11.17,11.14,11.17,115100.0
2009-01-21 14:50:00,11.17,11.18,11.14,11.15,279400.0,11.17,11.18,11.14,11.15,279400.0
2009-01-21 15:00:00,11.15,11.16,11.14,11.16,71500.0,11.15,11.16,11.14,11.16,71500.0
2009-01-21 15:10:00,11.16,11.17,11.14,11.16,210400.0,11.16,11.17,11.14,11.16,210400.0
2009-01-21 15:20:00,11.16,11.17,11.15,11.16,94500.0,11.16,11.17,11.15,11.16,94500.0
2009-01-21 15:30:00,11.16,11.17,11.15,11.16,55700.0,11.16,11.17,11.15,11.16,55700.0
2009-01-21 15:40:00,11.17,11.18,11.16,11.18,163400.0,11.17,11.18,11.16,11.18,163400.0
2009-01-21 15:50:00,11.18,11.19,11.16,11.18,128200.0,11.18,11.19,11.16,11.18,128200.0
2009-01-21 16:00:00,11.18,11.18,11.18,11.18,500.0,11.18,11.18,11.18,11.18,500.0
2009-01-21 16:10:00,11.18,11.18,11.18,11.18,0.0,11.18,11.18,11.18,11.18,0.0
2009-01-22 09:30:00,11.25,11.28,11.24,11.24,268600.0,11.25,11.28,11.24,11.24,268600.0
2009-01-22 09:40:00,11.25,11.26,11.21,11.24,46800.0,11.25,11.26,11.21,11.24,46800.0
2009-01-22 09:50:00,11.23,11.33,11.23,11.28,194700.0,11.23,11.33,11.23,11.28,194700.0
2009-01-22 10:00:00,11.29,11.35,11.25,11.29,194000.0,11.29,11.35,11.25,11.29,194000.0
2009-01-22 10:10:00,11.29,11.36,11.28,11.34,250500.0,11.29,11.36,11.28,11.34,250500.0
2009-01-22 10:20:00,11.34,11.37,11.33,11.36,89400.0,11.34,11.37,11.33,11.36,89400.0
2009-01-22 10:30:00,11.36,11.37,11.3,11.33,110200.0,11.36,11.37,11.3,11.33,110200.0
2009-01-22 10:40:00,11.33,11.33,11.28,11.3,44300.0,11.33,11.33,11.28,11.3,44300.0
2009-01-22 10:50:00,11.3,11.31,11.29,11.29,58400.0,11.3,11.31,11.29,11.29,58400.0
2009-01-22 11:00:00,11.29,11.31,11.28,11.29,122800.0,11.29,11.31,11.28,11.29,122800.0
2009-01-22 11:10:00,11.29,11.34,11.29,11.34,67900.0,11.29,11.34,11.29,11.34,67900.0
2009-01-22 11:20:00,11.34,11.36,11.31,11.33,87900.0,11.34,11.36,11.31,11.33,87900.0
2009-01-22 11:30:00,11.33,11.35,11.31,11.31,204300.0,11.33,11.35,11.31,11.31,204300.0
2009-01-22 11:40:00,11.32,11.32,11.25,11.28,154200.0,11.32,11.32,11.25,11.28,154200.0
2009-01-22 11:50:00,11.28,11.28,11.25,11.26,63000.0,11.28,11.28,11.25,11.26,63000.0
2009-01-22 12:00:00,11.25,11.33,11.25,11.32,131000.0,11.25,11.33,11.25,11.32,131000.0
2009-01-22 12:10:00,11.32,11.34,11.3,11.32,154800.0,11.32,11.34,11.3,11.32,154800.0
2009-01-22 12:20:00,11.32,11.34,11.31,11.34,29700.0,11.32,11.34,11.31,11.34,29700.0
2009-01-22 12:30:00,11.34,11.35,11.31,11.32,93400.0,11.34,11.35,11.31,11.32,93400.0
2009-01-22 12:40:00,11.31,11.35,11.31,11.35,38300.0,11.31,11.35,11.31,11.35,38300.0
2009-01-22 12:50:00,11.35,11.37,11.29,11.29,123600.0,11.35,11.37,11.29,11.29,123600.0
2009-01-22 13:00:00,11.29,11.31,11.27,11.29,51000.0,11.29,11.31,11.27,11.29,51000.0
2009-01-22 13:10:00,11.3,11.3,11.25,11.27,94300.0,11.3,11.3,11.25,11.27,94300.0
2009-01-22 13:20:00,11.27,11.28,11.22,11.26,101500.0,11.27,11.28,11.22,11.26,101500.0
2009-01-22 13:30:00,11.26,11.26,11.24,11.26,41000.0,11.26,11.26,11.24,11.26,41000.0
2009-01-22 13:40:00,11.27,11.3,11.27,11.29,106500.0,11.27,11.3,11.27,11.29,106500.0
2009-01-22 13:50:00,11.29,11.29,11.27,11.28,78800.0,11.29,11.29,11.27,11.28,78800.0
2009-01-22 14:00:00,11.28,11.29,11.27,11.29,35300.0,11.28,11.29,11.27,11.29,35300.0
2009-01-22 14:10:00,11.28,11.29,11.28,11.29,60800.0,11.28,11.29,11.28,11.29,60800.0
2009-01-22 14:20:00,11.29,11.29,11.27,11.29,18500.0,11.29,11.29,11.27,11.29,18500.0
2009-01-22 14:30:00,11.27,11.29,11.27,11.28,58200.0,11.27,11.29,11.27,11.28,58200.0
2009-01-22 14:40:00,11.28,11.29,11.26,11.27,65600.0,11.28,11.29,11.26,11.27,65600.0
2009-01-22 14:50:00,11.27,11.28,11.27,11.28,32200.0,11.27,11.28,11.27,11.28,32200.0
2009-01-22 15:00:00,11.27,11.28,11.25,11.26,327700.0,11.27,11.28,11.25,11.26,327700.0
2009-01-22 15:10:00,11.27,11.28,11.25,11.25,92300.0,11.27,11.28,11.25,11.25,92300.0
2009-01-22 15:20:00,11.25,11.26,11.25,11.25,32500.0,11.25,11.26,11.25,11.25,32500.0
2009-01-22 15:30:00,11.26,11.27,11.25,11.26,132800.0,11.26,11.27,11.25,11.26,132800.0
2009-01-22 15:40:00,11.26,11.31,11.26,11.31,350100.0,11.26,11.31,11.26,11.31,350100.0
2009-01-22 15:50:00,11.31,11.33,11.31,11.31,306600.0,11.31,11.33,11.31,11.31,306600.0
2009-01-22 16:00:00,11.33,11.33,11.25,11.27,23000.0,11.33,11.33,11.25,11.27,23000.0
2009-01-22 16:10:00,11.27,11.27,11.27,11.27,0.0,11.27,11.27,11.27,11.27,0.0
2009-01-23 09:30:00,11.46,11.48,11.42,11.45,446200.0,11.46,11.48,11.42,11.45,446200.0
2009-01-23 09:40:00,11.44,11.45,11.34,11.36,221100.0,11.44,11.45,11.34,11.36,221100.0
2009-01-23 09:50:00,11.36,11.39,11.32,11.34,248800.0,11.36,11.39,11.32,11.34,248800.0
2009-01-23 10:00:00,11.33,11.35,11.23,11.27,493900.0,11.33,11.35,11.23,11.27,493900.0
2009-01-23 10:10:00,11.26,11.27,11.22,11.23,400300.0,11.26,11.27,11.22,11.23,400300.0
2009-01-23 10:20:00,11.23,11.23,11.14,11.22,335000.0,11.23,11.23,11.14,11.22,335000.0
2009-01-23 10:30:00,11.22,11.24,11.19,11.23,167300.0,11.22,11.24,11.19,11.23,167300.0
2009-01-23 10:40:00,11.23,11.28,11.22,11.28,290800.0,11.23,11.28,11.22,11.28,290800.0
2009-01-23 10:50:00,11.28,11.34,11.27,11.32,467800.0,11.28,11.34,11.27,11.32,467800.0
2009-01-23 11:00:00,11.32,11.36,11.3,11.3,468000.0,11.32,11.36,11.3,11.3,468000.0
2009-01-23 11:10:00,11.3,11.42,11.3,11.41,423800.0,11.3,11.42,11.3,11.41,423800.0
2009-01-23 11:20:00,11.41,11.46,11.37,11.38,516100.0,11.41,11.46,11.37,11.38,516100.0
2009-01-23 11:30:00,11.37,11.43,11.37,11.43,145000.0,11.37,11.43,11.37,11.43,145000.0
2009-01-23 11:40:00,11.43,11.55,11.42,11.53,539200.0,11.43,11.55,11.42,11.53,539200.0
2009-01-23 11:50:00,11.53,11.78,11.53,11.74,2432000.0,11.53,11.78,11.53,11.74,2432000.0
2009-01-23 12:00:00,11.73,11.81,11.69,11.74,897000.0,11.73,11.81,11.69,11.74,897000.0
2009-01-23 12:10:00,11.75,11.79,11.74,11.77,772200.0,11.75,11.79,11.74,11.77,772200.0
2009-01-23 12:20:00,11.78,11.85,11.77,11.83,431700.0,11.78,11.85,11.77,11.83,431700.0
2009-01-23 12:30:00,11.82,11.95,11.82,11.83,493800.0,11.82,11.95,11.82,11.83,493800.0
2009-01-23 12:40:00,11.82,11.9,11.78,11.86,455000.0,11.82,11.9,11.78,11.86,455000.0
2009-01-23 12:50:00,11.87,11.87,11.8,11.81,216700.0,11.87,11.87,11.8,11.81,216700.0
2009-01-23 13:00:00,11.81,11.84,11.76,11.84,220800.0,11.81,11.84,11.76,11.84,220800.0
2009-01-23 13:10:00,11.85,11.85,11.76,11.79,239600.0,11.85,11.85,11.76,11.79,239600.0
2009-01-23 13:20:00,11.79,11.86,11.78,11.82,538900.0,11.79,11.86,11.78,11.82,538900.0
2009-01-23 13:30:00,11.82,11.83,11.76,11.78,319800.0,11.82,11.83,11.76,11.78,319800.0
2009-01-23 13:40:00,11.78,11.81,11.77,11.79,270400.0,11.78,11.81,11.77,11.79,270400.0
2009-01-23 13:50:00,11.79,11.8,11.76,11.79,285300.0,11.79,11.8,11.76,11.79,285300.0
2009-01-23 14:00:00,11.79,11.81,11.77,11.79,198000.0,11.79,11.81,11.77,11.79,198000.0
2009-01-23 14:10:00,11.79,11.79,11.77,11.78,127800.0,11.79,11.79,11.77,11.78,127800.0
2009-01-23 14:20:00,11.79,11.8,11.76,11.77,174600.0,11.79,11.8,11.76,11.77,174600.0
2009-01-23 14:30:00,11.76,11.76,11.73,11.75,131200.0,11.76,11.76,11.73,11.75,131200.0
2009-01-23 14:40:00,11.74,11.75,11.73,11.75,396400.0,11.74,11.75,11.73,11.75,396400.0
2009-01-23 14:50:00,11.74,11.74,11.69,11.7,234000.0,11.74,11.74,11.69,11.7,234000.0
2009-01-23 15:00:00,11.7,11.76,11.7,11.74,213700.0,11.7,11.76,11.7,11.74,213700.0
2009-01-23 15:10:00,11.73,11.74,11.72,11.73,186300.0,11.73,11.74,11.72,11.73,186300.0
2009-01-23 15:20:00,11.73,11.76,11.72,11.74,214500.0,11.73,11.76,11.72,11.74,214500.0
2009-01-23 15:30:00,11.74,11.78,11.73,11.78,318900.0,11.74,11.78,11.73,11.78,318900.0
2009-01-23 15:40:00,11.78,11.79,11.75,11.78,471300.0,11.78,11.79,11.75,11.78,471300.0
2009-01-23 15:50:00,11.77,11.85,11.77,11.83,765200.0,11.77,11.85,11.77,11.83,765200.0
2009-01-23 16:00:00,11.84,11.85,11.79,11.8,9200.0,11.84,11.85,11.79,11.8,9200.0
2009-01-23 16:10:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2009-01-26 09:30:00,11.99,12.07,11.96,12.0,1378900.0,11.99,12.07,11.96,12.0,1378900.0
2009-01-26 09:40:00,12.01,12.15,12.0,12.02,1241600.0,12.01,12.15,12.0,12.02,1241600.0
2009-01-26 09:50:00,12.02,12.02,11.93,11.99,904600.0,12.02,12.02,11.93,11.99,904600.0
2009-01-26 10:00:00,11.99,12.05,11.98,12.03,559100.0,11.99,12.05,11.98,12.03,559100.0
2009-01-26 10:10:00,12.02,12.06,11.99,12.05,409500.0,12.02,12.06,11.99,12.05,409500.0
2009-01-26 10:20:00,12.06,12.07,12.01,12.01,534100.0,12.06,12.07,12.01,12.01,534100.0
2009-01-26 10:30:00,12.02,12.07,11.97,11.98,401700.0,12.02,12.07,11.97,11.98,401700.0
2009-01-26 10:40:00,11.98,12.01,11.95,11.97,182300.0,11.98,12.01,11.95,11.97,182300.0
2009-01-26 10:50:00,11.97,12.03,11.95,12.0,736200.0,11.97,12.03,11.95,12.0,736200.0
2009-01-26 11:00:00,12.0,12.06,11.95,11.95,1197900.0,12.0,12.06,11.95,11.95,1197900.0
2009-01-26 11:10:00,11.95,12.02,11.95,11.99,253100.0,11.95,12.02,11.95,11.99,253100.0
2009-01-26 11:20:00,12.0,12.05,11.98,12.05,260400.0,12.0,12.05,11.98,12.05,260400.0
2009-01-26 11:30:00,12.05,12.07,12.02,12.02,323400.0,12.05,12.07,12.02,12.02,323400.0
2009-01-26 11:40:00,12.02,12.05,12.01,12.05,237400.0,12.02,12.05,12.01,12.05,237400.0
2009-01-26 11:50:00,12.04,12.06,12.02,12.03,240300.0,12.04,12.06,12.02,12.03,240300.0
2009-01-26 12:00:00,12.03,12.05,12.0,12.05,129900.0,12.03,12.05,12.0,12.05,129900.0
2009-01-26 12:10:00,12.04,12.1,12.02,12.08,164700.0,12.04,12.1,12.02,12.08,164700.0
2009-01-26 12:20:00,12.09,12.16,12.07,12.07,868200.0,12.09,12.16,12.07,12.07,868200.0
2009-01-26 12:30:00,12.07,12.09,12.04,12.05,212000.0,12.07,12.09,12.04,12.05,212000.0
2009-01-26 12:40:00,12.05,12.12,12.05,12.07,96500.0,12.05,12.12,12.05,12.07,96500.0
2009-01-26 12:50:00,12.08,12.13,12.07,12.08,285300.0,12.08,12.13,12.07,12.08,285300.0
2009-01-26 13:00:00,12.07,12.1,12.05,12.06,120600.0,12.07,12.1,12.05,12.06,120600.0
2009-01-26 13:10:00,12.05,12.06,11.97,12.0,278200.0,12.05,12.06,11.97,12.0,278200.0
2009-01-26 13:20:00,12.0,12.01,11.97,12.0,130900.0,12.0,12.01,11.97,12.0,130900.0
2009-01-26 13:30:00,12.0,12.01,11.98,11.99,83500.0,12.0,12.01,11.98,11.99,83500.0
2009-01-26 13:40:00,11.99,12.0,11.97,11.97,79500.0,11.99,12.0,11.97,11.97,79500.0
2009-01-26 13:50:00,11.97,11.98,11.95,11.97,112600.0,11.97,11.98,11.95,11.97,112600.0
2009-01-26 14:00:00,11.98,11.99,11.94,11.94,144300.0,11.98,11.99,11.94,11.94,144300.0
2009-01-26 14:10:00,11.94,11.96,11.91,11.92,141100.0,11.94,11.96,11.91,11.92,141100.0
2009-01-26 14:20:00,11.91,11.95,11.91,11.92,322700.0,11.91,11.95,11.91,11.92,322700.0
2009-01-26 14:30:00,11.92,11.94,11.92,11.93,38800.0,11.92,11.94,11.92,11.93,38800.0
2009-01-26 14:40:00,11.93,11.96,11.92,11.96,75700.0,11.93,11.96,11.92,11.96,75700.0
2009-01-26 14:50:00,11.96,11.97,11.95,11.97,146900.0,11.96,11.97,11.95,11.97,146900.0
2009-01-26 15:00:00,11.97,11.98,11.95,11.97,220100.0,11.97,11.98,11.95,11.97,220100.0
2009-01-26 15:10:00,11.97,11.99,11.97,11.99,74500.0,11.97,11.99,11.97,11.99,74500.0
2009-01-26 15:20:00,11.98,12.0,11.98,11.98,61200.0,11.98,12.0,11.98,11.98,61200.0
2009-01-26 15:30:00,11.99,11.99,11.96,11.98,316000.0,11.99,11.99,11.96,11.98,316000.0
2009-01-26 15:40:00,11.98,11.98,11.93,11.94,96600.0,11.98,11.98,11.93,11.94,96600.0
2009-01-26 15:50:00,11.93,11.94,11.91,11.92,195900.0,11.93,11.94,11.91,11.92,195900.0
2009-01-26 16:00:00,11.9,11.9,11.9,11.9,900.0,11.9,11.9,11.9,11.9,900.0
2009-01-26 16:10:00,11.94,11.94,11.94,11.94,100.0,11.94,11.94,11.94,11.94,100.0
2009-01-27 09:30:00,11.85,11.92,11.84,11.91,685300.0,11.85,11.92,11.84,11.91,685300.0
2009-01-27 09:40:00,11.91,11.91,11.87,11.89,130600.0,11.91,11.91,11.87,11.89,130600.0
2009-01-27 09:50:00,11.88,11.89,11.84,11.84,164600.0,11.88,11.89,11.84,11.84,164600.0
2009-01-27 10:00:00,11.83,11.86,11.81,11.82,129300.0,11.83,11.86,11.81,11.82,129300.0
2009-01-27 10:10:00,11.83,11.85,11.82,11.84,116900.0,11.83,11.85,11.82,11.84,116900.0
2009-01-27 10:20:00,11.84,11.91,11.84,11.88,93200.0,11.84,11.91,11.84,11.88,93200.0
2009-01-27 10:30:00,11.88,11.92,11.85,11.91,88600.0,11.88,11.92,11.85,11.91,88600.0
2009-01-27 10:40:00,11.91,11.93,11.89,11.89,118500.0,11.91,11.93,11.89,11.89,118500.0
2009-01-27 10:50:00,11.9,11.94,11.86,11.93,116200.0,11.9,11.94,11.86,11.93,116200.0
2009-01-27 11:00:00,11.93,11.94,11.9,11.94,102500.0,11.93,11.94,11.9,11.94,102500.0
2009-01-27 11:10:00,11.95,11.95,11.92,11.94,62900.0,11.95,11.95,11.92,11.94,62900.0
2009-01-27 11:20:00,11.92,12.05,11.92,12.03,255800.0,11.92,12.05,11.92,12.03,255800.0
2009-01-27 11:30:00,12.03,12.03,11.99,12.02,117300.0,12.03,12.03,11.99,12.02,117300.0
2009-01-27 11:40:00,12.02,12.06,12.01,12.04,101200.0,12.02,12.06,12.01,12.04,101200.0
2009-01-27 11:50:00,12.05,12.05,12.02,12.04,191500.0,12.05,12.05,12.02,12.04,191500.0
2009-01-27 12:00:00,12.03,12.04,12.01,12.04,60100.0,12.03,12.04,12.01,12.04,60100.0
2009-01-27 12:10:00,12.04,12.05,11.99,12.02,101900.0,12.04,12.05,11.99,12.02,101900.0
2009-01-27 12:20:00,12.02,12.02,11.94,11.96,176500.0,12.02,12.02,11.94,11.96,176500.0
2009-01-27 12:30:00,11.96,11.98,11.94,11.95,69100.0,11.96,11.98,11.94,11.95,69100.0
2009-01-27 12:40:00,11.95,11.98,11.94,11.96,103500.0,11.95,11.98,11.94,11.96,103500.0
2009-01-27 12:50:00,11.97,12.01,11.96,12.0,161300.0,11.97,12.01,11.96,12.0,161300.0
2009-01-27 13:00:00,12.0,12.01,11.97,11.98,116600.0,12.0,12.01,11.97,11.98,116600.0
2009-01-27 13:10:00,11.97,12.0,11.96,11.99,128100.0,11.97,12.0,11.96,11.99,128100.0
2009-01-27 13:20:00,11.99,12.08,11.99,12.01,232300.0,11.99,12.08,11.99,12.01,232300.0
2009-01-27 13:30:00,12.01,12.02,12.0,12.02,85500.0,12.01,12.02,12.0,12.02,85500.0
2009-01-27 13:40:00,12.01,12.01,11.97,11.97,116000.0,12.01,12.01,11.97,11.97,116000.0
2009-01-27 13:50:00,11.97,11.99,11.91,11.92,441300.0,11.97,11.99,11.91,11.92,441300.0
2009-01-27 14:00:00,11.92,11.92,11.86,11.9,196000.0,11.92,11.92,11.86,11.9,196000.0
2009-01-27 14:10:00,11.91,11.91,11.88,11.9,52500.0,11.91,11.91,11.88,11.9,52500.0
2009-01-27 14:20:00,11.9,11.91,11.86,11.86,75100.0,11.9,11.91,11.86,11.86,75100.0
2009-01-27 14:30:00,11.86,11.87,11.84,11.86,93300.0,11.86,11.87,11.84,11.86,93300.0
2009-01-27 14:40:00,11.86,11.87,11.83,11.84,85900.0,11.86,11.87,11.83,11.84,85900.0
2009-01-27 14:50:00,11.85,11.86,11.84,11.86,129000.0,11.85,11.86,11.84,11.86,129000.0
2009-01-27 15:00:00,11.85,11.87,11.85,11.86,248100.0,11.85,11.87,11.85,11.86,248100.0
2009-01-27 15:10:00,11.87,11.87,11.85,11.86,30400.0,11.87,11.87,11.85,11.86,30400.0
2009-01-27 15:20:00,11.87,11.87,11.85,11.85,60500.0,11.87,11.87,11.85,11.85,60500.0
2009-01-27 15:30:00,11.86,11.86,11.81,11.83,213600.0,11.86,11.86,11.81,11.83,213600.0
2009-01-27 15:40:00,11.83,11.83,11.81,11.81,71500.0,11.83,11.83,11.81,11.81,71500.0
2009-01-27 15:50:00,11.81,11.84,11.79,11.83,502600.0,11.81,11.84,11.79,11.83,502600.0
2009-01-27 16:00:00,11.85,11.85,11.83,11.83,1500.0,11.85,11.85,11.83,11.83,1500.0
2009-01-27 16:10:00,11.83,11.83,11.83,11.83,0.0,11.83,11.83,11.83,11.83,0.0
2009-01-28 09:30:00,11.95,11.95,11.92,11.93,273100.0,11.95,11.95,11.92,11.93,273100.0
2009-01-28 09:40:00,11.93,11.95,11.87,11.9,141900.0,11.93,11.95,11.87,11.9,141900.0
2009-01-28 09:50:00,11.9,11.92,11.88,11.9,256100.0,11.9,11.92,11.88,11.9,256100.0
2009-01-28 10:00:00,11.91,11.92,11.87,11.88,138800.0,11.91,11.92,11.87,11.88,138800.0
2009-01-28 10:10:00,11.88,11.9,11.87,11.89,90500.0,11.88,11.9,11.87,11.89,90500.0
2009-01-28 10:20:00,11.88,11.92,11.87,11.92,82300.0,11.88,11.92,11.87,11.92,82300.0
2009-01-28 10:30:00,11.91,12.03,11.9,11.99,207700.0,11.91,12.03,11.9,11.99,207700.0
2009-01-28 10:40:00,11.98,11.99,11.95,11.96,79800.0,11.98,11.99,11.95,11.96,79800.0
2009-01-28 10:50:00,11.95,11.99,11.95,11.95,199100.0,11.95,11.99,11.95,11.95,199100.0
2009-01-28 11:00:00,11.96,11.99,11.95,11.95,79900.0,11.96,11.99,11.95,11.95,79900.0
2009-01-28 11:10:00,11.95,11.96,11.87,11.89,242400.0,11.95,11.96,11.87,11.89,242400.0
2009-01-28 11:20:00,11.89,11.89,11.83,11.87,156400.0,11.89,11.89,11.83,11.87,156400.0
2009-01-28 11:30:00,11.88,11.88,11.84,11.87,80900.0,11.88,11.88,11.84,11.87,80900.0
2009-01-28 11:40:00,11.87,11.88,11.84,11.85,88000.0,11.87,11.88,11.84,11.85,88000.0
2009-01-28 11:50:00,11.86,11.87,11.85,11.85,164200.0,11.86,11.87,11.85,11.85,164200.0
2009-01-28 12:00:00,11.85,11.88,11.85,11.88,33900.0,11.85,11.88,11.85,11.88,33900.0
2009-01-28 12:10:00,11.87,11.91,11.87,11.88,190500.0,11.87,11.91,11.87,11.88,190500.0
2009-01-28 12:20:00,11.88,11.88,11.84,11.86,65900.0,11.88,11.88,11.84,11.86,65900.0
2009-01-28 12:30:00,11.86,11.87,11.85,11.86,44200.0,11.86,11.87,11.85,11.86,44200.0
2009-01-28 12:40:00,11.85,11.88,11.85,11.86,141100.0,11.85,11.88,11.85,11.86,141100.0
2009-01-28 12:50:00,11.87,11.87,11.86,11.87,36800.0,11.87,11.87,11.86,11.87,36800.0
2009-01-28 13:00:00,11.86,11.86,11.84,11.85,104900.0,11.86,11.86,11.84,11.85,104900.0
2009-01-28 13:10:00,11.85,11.87,11.84,11.86,98000.0,11.85,11.87,11.84,11.86,98000.0
2009-01-28 13:20:00,11.85,11.86,11.83,11.86,99100.0,11.85,11.86,11.83,11.86,99100.0
2009-01-28 13:30:00,11.86,11.87,11.84,11.85,34500.0,11.86,11.87,11.84,11.85,34500.0
2009-01-28 13:40:00,11.86,11.88,11.85,11.88,53400.0,11.86,11.88,11.85,11.88,53400.0
2009-01-28 13:50:00,11.88,11.89,11.86,11.87,101100.0,11.88,11.89,11.86,11.87,101100.0
2009-01-28 14:00:00,11.87,11.9,11.86,11.88,226800.0,11.87,11.9,11.86,11.88,226800.0
2009-01-28 14:10:00,11.89,11.9,11.86,11.86,58400.0,11.89,11.9,11.86,11.86,58400.0
2009-01-28 14:20:00,11.86,11.87,11.75,11.83,386200.0,11.86,11.87,11.75,11.83,386200.0
2009-01-28 14:30:00,11.83,11.86,11.8,11.84,139100.0,11.83,11.86,11.8,11.84,139100.0
2009-01-28 14:40:00,11.84,11.85,11.83,11.83,139500.0,11.84,11.85,11.83,11.83,139500.0
2009-01-28 14:50:00,11.83,11.85,11.81,11.83,76600.0,11.83,11.85,11.81,11.83,76600.0
2009-01-28 15:00:00,11.84,11.85,11.83,11.84,42200.0,11.84,11.85,11.83,11.84,42200.0
2009-01-28 15:10:00,11.84,11.84,11.81,11.82,201300.0,11.84,11.84,11.81,11.82,201300.0
2009-01-28 15:20:00,11.82,11.84,11.82,11.84,120100.0,11.82,11.84,11.82,11.84,120100.0
2009-01-28 15:30:00,11.85,11.86,11.83,11.84,206200.0,11.85,11.86,11.83,11.84,206200.0
2009-01-28 15:40:00,11.84,11.85,11.83,11.85,146100.0,11.84,11.85,11.83,11.85,146100.0
2009-01-28 15:50:00,11.85,11.87,11.8,11.86,177300.0,11.85,11.87,11.8,11.86,177300.0
2009-01-28 16:00:00,11.88,11.88,11.86,11.86,3700.0,11.88,11.88,11.86,11.86,3700.0
2009-01-28 16:10:00,11.86,11.86,11.86,11.86,0.0,11.86,11.86,11.86,11.86,0.0
2009-01-29 09:30:00,11.7,11.71,11.65,11.69,306300.0,11.7,11.71,11.65,11.69,306300.0
2009-01-29 09:40:00,11.68,11.75,11.67,11.73,127300.0,11.68,11.75,11.67,11.73,127300.0
2009-01-29 09:50:00,11.74,11.79,11.74,11.74,161500.0,11.74,11.79,11.74,11.74,161500.0
2009-01-29 10:00:00,11.75,11.88,11.72,11.81,228200.0,11.75,11.88,11.72,11.81,228200.0
2009-01-29 10:10:00,11.83,11.83,11.79,11.8,66900.0,11.83,11.83,11.79,11.8,66900.0
2009-01-29 10:20:00,11.79,11.83,11.79,11.82,100000.0,11.79,11.83,11.79,11.82,100000.0
2009-01-29 10:30:00,11.82,11.91,11.82,11.85,537700.0,11.82,11.91,11.82,11.85,537700.0
2009-01-29 10:40:00,11.86,11.92,11.85,11.87,321500.0,11.86,11.92,11.85,11.87,321500.0
2009-01-29 10:50:00,11.88,11.94,11.86,11.89,278700.0,11.88,11.94,11.86,11.89,278700.0
2009-01-29 11:00:00,11.89,11.9,11.86,11.88,118000.0,11.89,11.9,11.86,11.88,118000.0
2009-01-29 11:10:00,11.89,11.94,11.88,11.93,222500.0,11.89,11.94,11.88,11.93,222500.0
2009-01-29 11:20:00,11.93,12.02,11.92,11.97,321700.0,11.93,12.02,11.92,11.97,321700.0
2009-01-29 11:30:00,11.97,12.0,11.89,11.95,205800.0,11.97,12.0,11.89,11.95,205800.0
2009-01-29 11:40:00,11.95,11.96,11.94,11.94,76200.0,11.95,11.96,11.94,11.94,76200.0
2009-01-29 11:50:00,11.94,11.95,11.92,11.94,121700.0,11.94,11.95,11.92,11.94,121700.0
2009-01-29 12:00:00,11.95,11.97,11.92,11.96,60300.0,11.95,11.97,11.92,11.96,60300.0
2009-01-29 12:10:00,11.96,11.99,11.94,11.95,125300.0,11.96,11.99,11.94,11.95,125300.0
2009-01-29 12:20:00,11.95,11.96,11.94,11.94,48500.0,11.95,11.96,11.94,11.94,48500.0
2009-01-29 12:30:00,11.94,11.97,11.92,11.96,85900.0,11.94,11.97,11.92,11.96,85900.0
2009-01-29 12:40:00,11.95,12.0,11.94,12.0,67200.0,11.95,12.0,11.94,12.0,67200.0
2009-01-29 12:50:00,11.99,12.08,11.95,12.04,359400.0,11.99,12.08,11.95,12.04,359400.0
2009-01-29 13:00:00,12.04,12.12,12.01,12.1,357100.0,12.04,12.12,12.01,12.1,357100.0
2009-01-29 13:10:00,12.1,12.11,12.06,12.07,293400.0,12.1,12.11,12.06,12.07,293400.0
2009-01-29 13:20:00,12.07,12.08,12.0,12.01,344000.0,12.07,12.08,12.0,12.01,344000.0
2009-01-29 13:30:00,12.01,12.05,11.99,12.01,158500.0,12.01,12.05,11.99,12.01,158500.0
2009-01-29 13:40:00,12.02,12.04,12.0,12.0,63700.0,12.02,12.04,12.0,12.0,63700.0
2009-01-29 13:50:00,12.0,12.02,11.97,12.02,221000.0,12.0,12.02,11.97,12.02,221000.0
2009-01-29 14:00:00,12.01,12.07,12.01,12.06,238300.0,12.01,12.07,12.01,12.06,238300.0
2009-01-29 14:10:00,12.06,12.06,12.04,12.05,153400.0,12.06,12.06,12.04,12.05,153400.0
2009-01-29 14:20:00,12.04,12.06,12.04,12.06,120900.0,12.04,12.06,12.04,12.06,120900.0
2009-01-29 14:30:00,12.06,12.07,12.05,12.06,129800.0,12.06,12.07,12.05,12.06,129800.0
2009-01-29 14:40:00,12.06,12.07,12.03,12.04,151000.0,12.06,12.07,12.03,12.04,151000.0
2009-01-29 14:50:00,12.04,12.06,12.04,12.04,207400.0,12.04,12.06,12.04,12.04,207400.0
2009-01-29 15:00:00,12.04,12.08,12.04,12.07,259200.0,12.04,12.08,12.04,12.07,259200.0
2009-01-29 15:10:00,12.07,12.08,12.06,12.07,182700.0,12.07,12.08,12.06,12.07,182700.0
2009-01-29 15:20:00,12.08,12.08,12.06,12.08,225900.0,12.08,12.08,12.06,12.08,225900.0
2009-01-29 15:30:00,12.08,12.1,12.05,12.09,317100.0,12.08,12.1,12.05,12.09,317100.0
2009-01-29 15:40:00,12.09,12.29,12.08,12.23,824500.0,12.09,12.29,12.08,12.23,824500.0
2009-01-29 15:50:00,12.23,12.28,12.19,12.26,1024900.0,12.23,12.28,12.19,12.26,1024900.0
2009-01-29 16:00:00,12.26,12.26,12.22,12.22,800.0,12.26,12.26,12.22,12.22,800.0
2009-01-29 16:10:00,12.21,12.22,12.19,12.2,10600.0,12.21,12.22,12.19,12.2,10600.0
2009-01-30 09:30:00,12.35,12.41,12.33,12.41,500800.0,12.35,12.41,12.33,12.41,500800.0
2009-01-30 09:40:00,12.4,12.44,12.35,12.41,525100.0,12.4,12.44,12.35,12.41,525100.0
2009-01-30 09:50:00,12.41,12.42,12.32,12.33,214500.0,12.41,12.42,12.32,12.33,214500.0
2009-01-30 10:00:00,12.32,12.35,12.3,12.3,359600.0,12.32,12.35,12.3,12.3,359600.0
2009-01-30 10:10:00,12.3,12.3,12.18,12.23,846100.0,12.3,12.3,12.18,12.23,846100.0
2009-01-30 10:20:00,12.23,12.25,12.21,12.24,202700.0,12.23,12.25,12.21,12.24,202700.0
2009-01-30 10:30:00,12.24,12.28,12.21,12.27,202700.0,12.24,12.28,12.21,12.27,202700.0
2009-01-30 10:40:00,12.28,12.35,12.26,12.34,298800.0,12.28,12.35,12.26,12.34,298800.0
2009-01-30 10:50:00,12.34,12.38,12.33,12.38,131800.0,12.34,12.38,12.33,12.38,131800.0
2009-01-30 11:00:00,12.38,12.42,12.38,12.42,224100.0,12.38,12.42,12.38,12.42,224100.0
2009-01-30 11:10:00,12.42,12.42,12.36,12.39,103100.0,12.42,12.42,12.36,12.39,103100.0
2009-01-30 11:20:00,12.38,12.4,12.35,12.37,306400.0,12.38,12.4,12.35,12.37,306400.0
2009-01-30 11:30:00,12.37,12.39,12.35,12.39,60800.0,12.37,12.39,12.35,12.39,60800.0
2009-01-30 11:40:00,12.39,12.42,12.38,12.41,339000.0,12.39,12.42,12.38,12.41,339000.0
2009-01-30 11:50:00,12.4,12.48,12.4,12.45,556600.0,12.4,12.48,12.4,12.45,556600.0
2009-01-30 12:00:00,12.45,12.5,12.41,12.41,281100.0,12.45,12.5,12.41,12.41,281100.0
2009-01-30 12:10:00,12.41,12.42,12.33,12.38,145000.0,12.41,12.42,12.33,12.38,145000.0
2009-01-30 12:20:00,12.38,12.39,12.35,12.39,94100.0,12.38,12.39,12.35,12.39,94100.0
2009-01-30 12:30:00,12.38,12.41,12.38,12.41,147000.0,12.38,12.41,12.38,12.41,147000.0
2009-01-30 12:40:00,12.41,12.43,12.37,12.38,139600.0,12.41,12.43,12.37,12.38,139600.0
2009-01-30 12:50:00,12.38,12.43,12.37,12.43,169900.0,12.38,12.43,12.37,12.43,169900.0
2009-01-30 13:00:00,12.43,12.5,12.41,12.45,232900.0,12.43,12.5,12.41,12.45,232900.0
2009-01-30 13:10:00,12.45,12.47,12.41,12.41,234300.0,12.45,12.47,12.41,12.41,234300.0
2009-01-30 13:20:00,12.42,12.46,12.37,12.45,330600.0,12.42,12.46,12.37,12.45,330600.0
2009-01-30 13:30:00,12.45,12.47,12.44,12.45,223300.0,12.45,12.47,12.44,12.45,223300.0
2009-01-30 13:40:00,12.45,12.46,12.42,12.43,139900.0,12.45,12.46,12.42,12.43,139900.0
2009-01-30 13:50:00,12.42,12.45,12.42,12.45,257200.0,12.42,12.45,12.42,12.45,257200.0
2009-01-30 14:00:00,12.45,12.46,12.42,12.43,158400.0,12.45,12.46,12.42,12.43,158400.0
2009-01-30 14:10:00,12.43,12.45,12.42,12.45,164300.0,12.43,12.45,12.42,12.45,164300.0
2009-01-30 14:20:00,12.44,12.45,12.4,12.41,190100.0,12.44,12.45,12.4,12.41,190100.0
2009-01-30 14:30:00,12.41,12.44,12.4,12.43,346800.0,12.41,12.44,12.4,12.43,346800.0
2009-01-30 14:40:00,12.43,12.47,12.42,12.45,498500.0,12.43,12.47,12.42,12.45,498500.0
2009-01-30 14:50:00,12.45,12.46,12.43,12.44,160900.0,12.45,12.46,12.43,12.44,160900.0
2009-01-30 15:00:00,12.44,12.48,12.43,12.47,367500.0,12.44,12.48,12.43,12.47,367500.0
2009-01-30 15:10:00,12.47,12.49,12.46,12.49,529200.0,12.47,12.49,12.46,12.49,529200.0
2009-01-30 15:20:00,12.48,12.5,12.48,12.5,393800.0,12.48,12.5,12.48,12.5,393800.0
2009-01-30 15:30:00,12.49,12.5,12.48,12.5,365600.0,12.49,12.5,12.48,12.5,365600.0
2009-01-30 15:40:00,12.5,12.51,12.49,12.49,389500.0,12.5,12.51,12.49,12.49,389500.0
2009-01-30 15:50:00,12.49,12.53,12.49,12.5,621200.0,12.49,12.53,12.49,12.5,621200.0
2009-01-30 16:00:00,12.49,12.52,12.48,12.52,26500.0,12.49,12.52,12.48,12.52,26500.0
2009-01-30 16:10:00,12.53,12.54,12.53,12.54,9300.0,12.53,12.54,12.53,12.54,9300.0
2009-02-02 09:30:00,12.28,12.34,12.24,12.34,625400.0,12.28,12.34,12.24,12.34,625400.0
2009-02-02 09:40:00,12.34,12.36,12.31,12.35,288800.0,12.34,12.36,12.31,12.35,288800.0
2009-02-02 09:50:00,12.34,12.39,12.33,12.37,398500.0,12.34,12.39,12.33,12.37,398500.0
2009-02-02 10:00:00,12.37,12.4,12.34,12.4,192800.0,12.37,12.4,12.34,12.4,192800.0
2009-02-02 10:10:00,12.38,12.42,12.36,12.41,575100.0,12.38,12.42,12.36,12.41,575100.0
2009-02-02 10:20:00,12.42,12.42,12.38,12.39,212100.0,12.42,12.42,12.38,12.39,212100.0
2009-02-02 10:30:00,12.38,12.4,12.36,12.38,120700.0,12.38,12.4,12.36,12.38,120700.0
2009-02-02 10:40:00,12.38,12.38,12.3,12.31,188100.0,12.38,12.38,12.3,12.31,188100.0
2009-02-02 10:50:00,12.31,12.36,12.3,12.34,82700.0,12.31,12.36,12.3,12.34,82700.0
2009-02-02 11:00:00,12.35,12.41,12.33,12.38,227300.0,12.35,12.41,12.33,12.38,227300.0
2009-02-02 11:10:00,12.38,12.4,12.37,12.39,71500.0,12.38,12.4,12.37,12.39,71500.0
2009-02-02 11:20:00,12.39,12.42,12.39,12.42,81900.0,12.39,12.42,12.39,12.42,81900.0
2009-02-02 11:30:00,12.42,12.42,12.39,12.4,71100.0,12.42,12.42,12.39,12.4,71100.0
2009-02-02 11:40:00,12.41,12.41,12.4,12.4,86800.0,12.41,12.41,12.4,12.4,86800.0
2009-02-02 11:50:00,12.4,12.42,12.36,12.38,116400.0,12.4,12.42,12.36,12.38,116400.0
2009-02-02 12:00:00,12.39,12.4,12.37,12.38,49800.0,12.39,12.4,12.37,12.38,49800.0
2009-02-02 12:10:00,12.38,12.39,12.37,12.39,64100.0,12.38,12.39,12.37,12.39,64100.0
2009-02-02 12:20:00,12.38,12.39,12.36,12.38,154100.0,12.38,12.39,12.36,12.38,154100.0
2009-02-02 12:30:00,12.38,12.39,12.36,12.38,180900.0,12.38,12.39,12.36,12.38,180900.0
2009-02-02 12:40:00,12.37,12.37,12.34,12.36,76200.0,12.37,12.37,12.34,12.36,76200.0
2009-02-02 12:50:00,12.35,12.36,12.31,12.33,185200.0,12.35,12.36,12.31,12.33,185200.0
2009-02-02 13:00:00,12.34,12.34,12.29,12.32,170700.0,12.34,12.34,12.29,12.32,170700.0
2009-02-02 13:10:00,12.32,12.33,12.3,12.31,60500.0,12.32,12.33,12.3,12.31,60500.0
2009-02-02 13:20:00,12.31,12.33,12.23,12.23,140100.0,12.31,12.33,12.23,12.23,140100.0
2009-02-02 13:30:00,12.23,12.27,12.23,12.24,156400.0,12.23,12.27,12.23,12.24,156400.0
2009-02-02 13:40:00,12.24,12.27,12.24,12.26,260200.0,12.24,12.27,12.24,12.26,260200.0
2009-02-02 13:50:00,12.27,12.27,12.25,12.25,264900.0,12.27,12.27,12.25,12.25,264900.0
2009-02-02 14:00:00,12.26,12.28,12.24,12.26,195800.0,12.26,12.28,12.24,12.26,195800.0
2009-02-02 14:10:00,12.27,12.29,12.25,12.26,203900.0,12.27,12.29,12.25,12.26,203900.0
2009-02-02 14:20:00,12.25,12.27,12.25,12.27,37500.0,12.25,12.27,12.25,12.27,37500.0
2009-02-02 14:30:00,12.26,12.28,12.26,12.28,59200.0,12.26,12.28,12.26,12.28,59200.0
2009-02-02 14:40:00,12.28,12.29,12.27,12.28,68900.0,12.28,12.29,12.27,12.28,68900.0
2009-02-02 14:50:00,12.29,12.29,12.25,12.26,94600.0,12.29,12.29,12.25,12.26,94600.0
2009-02-02 15:00:00,12.26,12.28,12.25,12.28,130200.0,12.26,12.28,12.25,12.28,130200.0
2009-02-02 15:10:00,12.28,12.31,12.27,12.3,138800.0,12.28,12.31,12.27,12.3,138800.0
2009-02-02 15:20:00,12.29,12.32,12.27,12.28,164300.0,12.29,12.32,12.27,12.28,164300.0
2009-02-02 15:30:00,12.28,12.3,12.27,12.3,100600.0,12.28,12.3,12.27,12.3,100600.0
2009-02-02 15:40:00,12.29,12.3,12.27,12.27,118300.0,12.29,12.3,12.27,12.27,118300.0
2009-02-02 15:50:00,12.27,12.28,12.2,12.21,285900.0,12.27,12.28,12.2,12.21,285900.0
2009-02-02 16:00:00,12.21,12.26,12.21,12.26,7300.0,12.21,12.26,12.21,12.26,7300.0
2009-02-02 16:10:00,12.24,12.25,12.24,12.25,300.0,12.24,12.25,12.24,12.25,300.0
2009-02-03 09:30:00,12.15,12.22,12.07,12.21,755300.0,12.15,12.22,12.07,12.21,755300.0
2009-02-03 09:40:00,12.22,12.22,12.14,12.14,160500.0,12.22,12.22,12.14,12.14,160500.0
2009-02-03 09:50:00,12.15,12.16,12.14,12.15,105500.0,12.15,12.16,12.14,12.15,105500.0
2009-02-03 10:00:00,12.15,12.21,12.11,12.21,205900.0,12.15,12.21,12.11,12.21,205900.0
2009-02-03 10:10:00,12.21,12.25,12.2,12.25,116100.0,12.21,12.25,12.2,12.25,116100.0
2009-02-03 10:20:00,12.24,12.27,12.22,12.22,234000.0,12.24,12.27,12.22,12.22,234000.0
2009-02-03 10:30:00,12.23,12.25,12.21,12.21,300800.0,12.23,12.25,12.21,12.21,300800.0
2009-02-03 10:40:00,12.22,12.24,12.21,12.23,119600.0,12.22,12.24,12.21,12.23,119600.0
2009-02-03 10:50:00,12.23,12.24,12.14,12.16,203800.0,12.23,12.24,12.14,12.16,203800.0
2009-02-03 11:00:00,12.16,12.22,12.15,12.19,176300.0,12.16,12.22,12.15,12.19,176300.0
2009-02-03 11:10:00,12.19,12.24,12.19,12.22,97300.0,12.19,12.24,12.19,12.22,97300.0
2009-02-03 11:20:00,12.23,12.26,12.21,12.25,187200.0,12.23,12.26,12.21,12.25,187200.0
2009-02-03 11:30:00,12.25,12.25,12.14,12.14,360600.0,12.25,12.25,12.14,12.14,360600.0
2009-02-03 11:40:00,12.14,12.15,12.1,12.1,204300.0,12.14,12.15,12.1,12.1,204300.0
2009-02-03 11:50:00,12.1,12.12,12.03,12.07,548500.0,12.1,12.12,12.03,12.07,548500.0
2009-02-03 12:00:00,12.06,12.11,12.02,12.09,243600.0,12.06,12.11,12.02,12.09,243600.0
2009-02-03 12:10:00,12.1,12.14,12.07,12.12,72900.0,12.1,12.14,12.07,12.12,72900.0
2009-02-03 12:20:00,12.12,12.16,12.12,12.12,89200.0,12.12,12.16,12.12,12.12,89200.0
2009-02-03 12:30:00,12.1,12.13,12.1,12.11,184000.0,12.1,12.13,12.1,12.11,184000.0
2009-02-03 12:40:00,12.11,12.14,12.11,12.11,99200.0,12.11,12.14,12.11,12.11,99200.0
2009-02-03 12:50:00,12.11,12.12,12.1,12.11,273400.0,12.11,12.12,12.1,12.11,273400.0
2009-02-03 13:00:00,12.12,12.16,12.12,12.12,153600.0,12.12,12.16,12.12,12.12,153600.0
2009-02-03 13:10:00,12.13,12.15,12.11,12.11,93500.0,12.13,12.15,12.11,12.11,93500.0
2009-02-03 13:20:00,12.1,12.18,12.1,12.16,108100.0,12.1,12.18,12.1,12.16,108100.0
2009-02-03 13:30:00,12.15,12.2,12.14,12.18,78900.0,12.15,12.2,12.14,12.18,78900.0
2009-02-03 13:40:00,12.17,12.18,12.16,12.17,33400.0,12.17,12.18,12.16,12.17,33400.0
2009-02-03 13:50:00,12.17,12.19,12.16,12.19,95700.0,12.17,12.19,12.16,12.19,95700.0
2009-02-03 14:00:00,12.19,12.24,12.19,12.23,481200.0,12.19,12.24,12.19,12.23,481200.0
2009-02-03 14:10:00,12.23,12.25,12.22,12.23,149800.0,12.23,12.25,12.22,12.23,149800.0
2009-02-03 14:20:00,12.24,12.24,12.18,12.19,80800.0,12.24,12.24,12.18,12.19,80800.0
2009-02-03 14:30:00,12.2,12.23,12.19,12.23,107200.0,12.2,12.23,12.19,12.23,107200.0
2009-02-03 14:40:00,12.22,12.26,12.22,12.25,104700.0,12.22,12.26,12.22,12.25,104700.0
2009-02-03 14:50:00,12.25,12.25,12.22,12.22,71900.0,12.25,12.25,12.22,12.22,71900.0
2009-02-03 15:00:00,12.22,12.26,12.22,12.24,145400.0,12.22,12.26,12.22,12.24,145400.0
2009-02-03 15:10:00,12.24,12.29,12.24,12.28,59100.0,12.24,12.29,12.24,12.28,59100.0
2009-02-03 15:20:00,12.28,12.31,12.28,12.31,85500.0,12.28,12.31,12.28,12.31,85500.0
2009-02-03 15:30:00,12.3,12.31,12.27,12.28,139200.0,12.3,12.31,12.27,12.28,139200.0
2009-02-03 15:40:00,12.29,12.29,12.28,12.29,70600.0,12.29,12.29,12.28,12.29,70600.0
2009-02-03 15:50:00,12.3,12.32,12.29,12.32,227700.0,12.3,12.32,12.29,12.32,227700.0
2009-02-03 16:00:00,12.31,12.31,12.29,12.3,9300.0,12.31,12.31,12.29,12.3,9300.0
2009-02-03 16:10:00,12.31,12.31,12.31,12.31,500.0,12.31,12.31,12.31,12.31,500.0
2009-02-04 09:30:00,12.38,12.4,12.35,12.36,262800.0,12.38,12.4,12.35,12.36,262800.0
2009-02-04 09:40:00,12.35,12.45,12.35,12.42,784400.0,12.35,12.45,12.35,12.42,784400.0
2009-02-04 09:50:00,12.42,12.45,12.4,12.4,262400.0,12.42,12.45,12.4,12.4,262400.0
2009-02-04 10:00:00,12.4,12.43,12.39,12.42,98000.0,12.4,12.43,12.39,12.42,98000.0
2009-02-04 10:10:00,12.41,12.42,12.4,12.4,109100.0,12.41,12.42,12.4,12.4,109100.0
2009-02-04 10:20:00,12.4,12.42,12.38,12.4,131300.0,12.4,12.42,12.38,12.4,131300.0
2009-02-04 10:30:00,12.39,12.41,12.37,12.37,123400.0,12.39,12.41,12.37,12.37,123400.0
2009-02-04 10:40:00,12.37,12.4,12.35,12.39,114500.0,12.37,12.4,12.35,12.39,114500.0
2009-02-04 10:50:00,12.4,12.41,12.35,12.37,106600.0,12.4,12.41,12.35,12.37,106600.0
2009-02-04 11:00:00,12.36,12.4,12.36,12.39,52100.0,12.36,12.4,12.36,12.39,52100.0
2009-02-04 11:10:00,12.4,12.4,12.37,12.38,105400.0,12.4,12.4,12.37,12.38,105400.0
2009-02-04 11:20:00,12.38,12.39,12.36,12.36,60000.0,12.38,12.39,12.36,12.36,60000.0
2009-02-04 11:30:00,12.37,12.4,12.35,12.39,119900.0,12.37,12.4,12.35,12.39,119900.0
2009-02-04 11:40:00,12.38,12.38,12.34,12.36,158300.0,12.38,12.38,12.34,12.36,158300.0
2009-02-04 11:50:00,12.36,12.38,12.35,12.38,75000.0,12.36,12.38,12.35,12.38,75000.0
2009-02-04 12:00:00,12.37,12.39,12.36,12.38,86500.0,12.37,12.39,12.36,12.38,86500.0
2009-02-04 12:10:00,12.37,12.39,12.37,12.39,51100.0,12.37,12.39,12.37,12.39,51100.0
2009-02-04 12:20:00,12.38,12.41,12.37,12.39,64300.0,12.38,12.41,12.37,12.39,64300.0
2009-02-04 12:30:00,12.39,12.39,12.37,12.38,11300.0,12.39,12.39,12.37,12.38,11300.0
2009-02-04 12:40:00,12.38,12.39,12.36,12.36,22100.0,12.38,12.39,12.36,12.36,22100.0
2009-02-04 12:50:00,12.36,12.37,12.3,12.3,122800.0,12.36,12.37,12.3,12.3,122800.0
2009-02-04 13:00:00,12.3,12.33,12.3,12.33,110700.0,12.3,12.33,12.3,12.33,110700.0
2009-02-04 13:10:00,12.33,12.35,12.32,12.34,35600.0,12.33,12.35,12.32,12.34,35600.0
2009-02-04 13:20:00,12.34,12.36,12.33,12.33,107100.0,12.34,12.36,12.33,12.33,107100.0
2009-02-04 13:30:00,12.33,12.38,12.32,12.38,55700.0,12.33,12.38,12.32,12.38,55700.0
2009-02-04 13:40:00,12.38,12.38,12.34,12.35,243800.0,12.38,12.38,12.34,12.35,243800.0
2009-02-04 13:50:00,12.35,12.36,12.34,12.34,122600.0,12.35,12.36,12.34,12.34,122600.0
2009-02-04 14:00:00,12.34,12.35,12.34,12.35,43200.0,12.34,12.35,12.34,12.35,43200.0
2009-02-04 14:10:00,12.36,12.37,12.35,12.36,78900.0,12.36,12.37,12.35,12.36,78900.0
2009-02-04 14:20:00,12.37,12.38,12.35,12.38,84700.0,12.37,12.38,12.35,12.38,84700.0
2009-02-04 14:30:00,12.38,12.38,12.37,12.38,50200.0,12.38,12.38,12.37,12.38,50200.0
2009-02-04 14:40:00,12.38,12.41,12.38,12.39,223400.0,12.38,12.41,12.38,12.39,223400.0
2009-02-04 14:50:00,12.39,12.4,12.38,12.4,134500.0,12.39,12.4,12.38,12.4,134500.0
2009-02-04 15:00:00,12.4,12.41,12.39,12.41,210500.0,12.4,12.41,12.39,12.41,210500.0
2009-02-04 15:10:00,12.4,12.42,12.4,12.42,176900.0,12.4,12.42,12.4,12.42,176900.0
2009-02-04 15:20:00,12.42,12.44,12.4,12.42,301600.0,12.42,12.44,12.4,12.42,301600.0
2009-02-04 15:30:00,12.43,12.43,12.39,12.41,96900.0,12.43,12.43,12.39,12.41,96900.0
2009-02-04 15:40:00,12.41,12.42,12.38,12.4,195400.0,12.41,12.42,12.38,12.4,195400.0
2009-02-04 15:50:00,12.4,12.42,12.38,12.38,312900.0,12.4,12.42,12.38,12.38,312900.0
2009-02-04 16:00:00,12.42,12.42,12.39,12.39,6200.0,12.42,12.42,12.39,12.39,6200.0
2009-02-04 16:10:00,12.39,12.39,12.39,12.39,0.0,12.39,12.39,12.39,12.39,0.0
2009-02-05 09:30:00,12.69,12.72,12.65,12.66,478900.0,12.69,12.72,12.65,12.66,478900.0
2009-02-05 09:40:00,12.65,12.69,12.62,12.68,237800.0,12.65,12.69,12.62,12.68,237800.0
2009-02-05 09:50:00,12.68,12.68,12.63,12.65,324500.0,12.68,12.68,12.63,12.65,324500.0
2009-02-05 10:00:00,12.66,12.68,12.62,12.67,317100.0,12.66,12.68,12.62,12.67,317100.0
2009-02-05 10:10:00,12.68,12.69,12.64,12.68,677200.0,12.68,12.69,12.64,12.68,677200.0
2009-02-05 10:20:00,12.68,12.69,12.65,12.65,481500.0,12.68,12.69,12.65,12.65,481500.0
2009-02-05 10:30:00,12.65,12.66,12.59,12.62,259400.0,12.65,12.66,12.59,12.62,259400.0
2009-02-05 10:40:00,12.62,12.65,12.6,12.62,224700.0,12.62,12.65,12.6,12.62,224700.0
2009-02-05 10:50:00,12.63,12.67,12.62,12.63,282400.0,12.63,12.67,12.62,12.63,282400.0
2009-02-05 11:00:00,12.64,12.66,12.62,12.65,523100.0,12.64,12.66,12.62,12.65,523100.0
2009-02-05 11:10:00,12.65,12.67,12.64,12.66,109900.0,12.65,12.67,12.64,12.66,109900.0
2009-02-05 11:20:00,12.67,12.7,12.65,12.69,181600.0,12.67,12.7,12.65,12.69,181600.0
2009-02-05 11:30:00,12.68,12.69,12.66,12.66,229200.0,12.68,12.69,12.66,12.66,229200.0
2009-02-05 11:40:00,12.66,12.67,12.66,12.66,190200.0,12.66,12.67,12.66,12.66,190200.0
2009-02-05 11:50:00,12.66,12.68,12.64,12.64,271200.0,12.66,12.68,12.64,12.64,271200.0
2009-02-05 12:00:00,12.64,12.67,12.6,12.6,231000.0,12.64,12.67,12.6,12.6,231000.0
2009-02-05 12:10:00,12.6,12.65,12.58,12.61,271900.0,12.6,12.65,12.58,12.61,271900.0
2009-02-05 12:20:00,12.61,12.63,12.6,12.63,96300.0,12.61,12.63,12.6,12.63,96300.0
2009-02-05 12:30:00,12.62,12.63,12.6,12.6,82900.0,12.62,12.63,12.6,12.6,82900.0
2009-02-05 12:40:00,12.6,12.61,12.55,12.59,258000.0,12.6,12.61,12.55,12.59,258000.0
2009-02-05 12:50:00,12.58,12.65,12.57,12.65,168600.0,12.58,12.65,12.57,12.65,168600.0
2009-02-05 13:00:00,12.64,12.65,12.58,12.58,144200.0,12.64,12.65,12.58,12.58,144200.0
2009-02-05 13:10:00,12.59,12.66,12.59,12.65,202000.0,12.59,12.66,12.59,12.65,202000.0
2009-02-05 13:20:00,12.65,12.67,12.59,12.66,132100.0,12.65,12.67,12.59,12.66,132100.0
2009-02-05 13:30:00,12.66,12.67,12.63,12.64,298600.0,12.66,12.67,12.63,12.64,298600.0
2009-02-05 13:40:00,12.64,12.67,12.64,12.67,147600.0,12.64,12.67,12.64,12.67,147600.0
2009-02-05 13:50:00,12.66,12.7,12.66,12.69,199700.0,12.66,12.7,12.66,12.69,199700.0
2009-02-05 14:00:00,12.68,12.71,12.68,12.7,121300.0,12.68,12.71,12.68,12.7,121300.0
2009-02-05 14:10:00,12.71,12.79,12.7,12.72,301800.0,12.71,12.79,12.7,12.72,301800.0
2009-02-05 14:20:00,12.73,12.74,12.72,12.74,115000.0,12.73,12.74,12.72,12.74,115000.0
2009-02-05 14:30:00,12.73,12.79,12.73,12.78,384600.0,12.73,12.79,12.73,12.78,384600.0
2009-02-05 14:40:00,12.78,12.8,12.76,12.77,354400.0,12.78,12.8,12.76,12.77,354400.0
2009-02-05 14:50:00,12.76,12.77,12.73,12.73,166700.0,12.76,12.77,12.73,12.73,166700.0
2009-02-05 15:00:00,12.73,12.76,12.72,12.74,100500.0,12.73,12.76,12.72,12.74,100500.0
2009-02-05 15:10:00,12.74,12.74,12.72,12.73,66900.0,12.74,12.74,12.72,12.73,66900.0
2009-02-05 15:20:00,12.73,12.74,12.72,12.74,104400.0,12.73,12.74,12.72,12.74,104400.0
2009-02-05 15:30:00,12.74,12.75,12.74,12.74,134000.0,12.74,12.75,12.74,12.74,134000.0
2009-02-05 15:40:00,12.74,12.75,12.74,12.74,149800.0,12.74,12.75,12.74,12.74,149800.0
2009-02-05 15:50:00,12.74,12.76,12.73,12.74,366100.0,12.74,12.76,12.73,12.74,366100.0
2009-02-05 16:00:00,12.75,12.76,12.75,12.76,21200.0,12.75,12.76,12.75,12.76,21200.0
2009-02-05 16:10:00,12.76,12.76,12.76,12.76,0.0,12.76,12.76,12.76,12.76,0.0
2009-02-06 09:30:00,12.79,12.91,12.79,12.86,647300.0,12.79,12.91,12.79,12.86,647300.0
2009-02-06 09:40:00,12.87,12.91,12.85,12.85,643400.0,12.87,12.91,12.85,12.85,643400.0
2009-02-06 09:50:00,12.84,12.88,12.84,12.85,181500.0,12.84,12.88,12.84,12.85,181500.0
2009-02-06 10:00:00,12.86,12.87,12.84,12.85,153700.0,12.86,12.87,12.84,12.85,153700.0
2009-02-06 10:10:00,12.84,12.88,12.84,12.86,97400.0,12.84,12.88,12.84,12.86,97400.0
2009-02-06 10:20:00,12.87,12.87,12.81,12.84,148000.0,12.87,12.87,12.81,12.84,148000.0
2009-02-06 10:30:00,12.83,12.84,12.79,12.8,164700.0,12.83,12.84,12.79,12.8,164700.0
2009-02-06 10:40:00,12.79,12.85,12.78,12.82,184900.0,12.79,12.85,12.78,12.82,184900.0
2009-02-06 10:50:00,12.83,12.86,12.82,12.86,105500.0,12.83,12.86,12.82,12.86,105500.0
2009-02-06 11:00:00,12.86,12.88,12.84,12.88,228200.0,12.86,12.88,12.84,12.88,228200.0
2009-02-06 11:10:00,12.88,12.89,12.85,12.88,237200.0,12.88,12.89,12.85,12.88,237200.0
2009-02-06 11:20:00,12.89,12.89,12.84,12.86,147700.0,12.89,12.89,12.84,12.86,147700.0
2009-02-06 11:30:00,12.86,12.87,12.84,12.85,145700.0,12.86,12.87,12.84,12.85,145700.0
2009-02-06 11:40:00,12.85,12.88,12.84,12.87,135500.0,12.85,12.88,12.84,12.87,135500.0
2009-02-06 11:50:00,12.86,12.87,12.83,12.87,63000.0,12.86,12.87,12.83,12.87,63000.0
2009-02-06 12:00:00,12.87,12.89,12.85,12.89,60800.0,12.87,12.89,12.85,12.89,60800.0
2009-02-06 12:10:00,12.89,12.91,12.88,12.9,86400.0,12.89,12.91,12.88,12.9,86400.0
2009-02-06 12:20:00,12.9,12.96,12.9,12.91,334800.0,12.9,12.96,12.9,12.91,334800.0
2009-02-06 12:30:00,12.91,12.93,12.9,12.91,87700.0,12.91,12.93,12.9,12.91,87700.0
2009-02-06 12:40:00,12.92,12.95,12.91,12.95,55600.0,12.92,12.95,12.91,12.95,55600.0
2009-02-06 12:50:00,12.94,12.98,12.94,12.94,494500.0,12.94,12.98,12.94,12.94,494500.0
2009-02-06 13:00:00,12.94,12.97,12.9,12.95,341000.0,12.94,12.97,12.9,12.95,341000.0
2009-02-06 13:10:00,12.95,12.99,12.95,12.99,227800.0,12.95,12.99,12.95,12.99,227800.0
2009-02-06 13:20:00,12.99,13.04,12.96,12.98,636400.0,12.99,13.04,12.96,12.98,636400.0
2009-02-06 13:30:00,12.97,13.0,12.95,12.96,171600.0,12.97,13.0,12.95,12.96,171600.0
2009-02-06 13:40:00,12.95,12.98,12.92,12.98,147800.0,12.95,12.98,12.92,12.98,147800.0
2009-02-06 13:50:00,12.97,12.99,12.96,12.98,135800.0,12.97,12.99,12.96,12.98,135800.0
2009-02-06 14:00:00,12.98,12.99,12.97,12.97,50800.0,12.98,12.99,12.97,12.97,50800.0
2009-02-06 14:10:00,12.97,12.98,12.96,12.98,68100.0,12.97,12.98,12.96,12.98,68100.0
2009-02-06 14:20:00,12.98,12.99,12.97,12.99,85500.0,12.98,12.99,12.97,12.99,85500.0
2009-02-06 14:30:00,12.98,12.99,12.96,12.97,110100.0,12.98,12.99,12.96,12.97,110100.0
2009-02-06 14:40:00,12.97,12.98,12.96,12.98,58900.0,12.97,12.98,12.96,12.98,58900.0
2009-02-06 14:50:00,12.98,12.98,12.95,12.97,525600.0,12.98,12.98,12.95,12.97,525600.0
2009-02-06 15:00:00,12.96,12.97,12.91,12.91,225900.0,12.96,12.97,12.91,12.91,225900.0
2009-02-06 15:10:00,12.92,12.95,12.91,12.93,121300.0,12.92,12.95,12.91,12.93,121300.0
2009-02-06 15:20:00,12.94,12.94,12.93,12.94,54500.0,12.94,12.94,12.93,12.94,54500.0
2009-02-06 15:30:00,12.94,12.97,12.93,12.97,108800.0,12.94,12.97,12.93,12.97,108800.0
2009-02-06 15:40:00,12.97,12.98,12.94,12.95,199300.0,12.97,12.98,12.94,12.95,199300.0
2009-02-06 15:50:00,12.94,12.95,12.91,12.92,299700.0,12.94,12.95,12.91,12.92,299700.0
2009-02-06 16:00:00,12.91,12.92,12.91,12.91,4400.0,12.91,12.92,12.91,12.91,4400.0
2009-02-06 16:10:00,12.94,12.94,12.94,12.94,100.0,12.94,12.94,12.94,12.94,100.0
2009-02-09 09:30:00,12.86,12.86,12.76,12.76,486500.0,12.86,12.86,12.76,12.76,486500.0
2009-02-09 09:40:00,12.77,12.8,12.75,12.79,254400.0,12.77,12.8,12.75,12.79,254400.0
2009-02-09 09:50:00,12.79,12.81,12.77,12.78,332100.0,12.79,12.81,12.77,12.78,332100.0
2009-02-09 10:00:00,12.78,12.79,12.74,12.77,246000.0,12.78,12.79,12.74,12.77,246000.0
2009-02-09 10:10:00,12.77,12.79,12.76,12.78,108400.0,12.77,12.79,12.76,12.78,108400.0
2009-02-09 10:20:00,12.77,12.8,12.75,12.75,115400.0,12.77,12.8,12.75,12.75,115400.0
2009-02-09 10:30:00,12.76,12.8,12.75,12.78,133200.0,12.76,12.8,12.75,12.78,133200.0
2009-02-09 10:40:00,12.79,12.81,12.75,12.8,265700.0,12.79,12.81,12.75,12.8,265700.0
2009-02-09 10:50:00,12.8,12.82,12.77,12.82,110900.0,12.8,12.82,12.77,12.82,110900.0
2009-02-09 11:00:00,12.81,12.82,12.78,12.78,210700.0,12.81,12.82,12.78,12.78,210700.0
2009-02-09 11:10:00,12.79,12.82,12.78,12.82,60000.0,12.79,12.82,12.78,12.82,60000.0
2009-02-09 11:20:00,12.81,12.89,12.81,12.88,184500.0,12.81,12.89,12.81,12.88,184500.0
2009-02-09 11:30:00,12.88,12.89,12.85,12.86,119900.0,12.88,12.89,12.85,12.86,119900.0
2009-02-09 11:40:00,12.86,12.87,12.84,12.84,199900.0,12.86,12.87,12.84,12.84,199900.0
2009-02-09 11:50:00,12.85,12.86,12.81,12.82,164800.0,12.85,12.86,12.81,12.82,164800.0
2009-02-09 12:00:00,12.82,12.82,12.78,12.82,271500.0,12.82,12.82,12.78,12.82,271500.0
2009-02-09 12:10:00,12.81,12.82,12.77,12.8,144700.0,12.81,12.82,12.77,12.8,144700.0
2009-02-09 12:20:00,12.8,12.81,12.76,12.76,137900.0,12.8,12.81,12.76,12.76,137900.0
2009-02-09 12:30:00,12.77,12.77,12.72,12.73,161100.0,12.77,12.77,12.72,12.73,161100.0
2009-02-09 12:40:00,12.73,12.77,12.73,12.73,89800.0,12.73,12.77,12.73,12.73,89800.0
2009-02-09 12:50:00,12.73,12.75,12.72,12.74,69300.0,12.73,12.75,12.72,12.74,69300.0
2009-02-09 13:00:00,12.74,12.76,12.73,12.76,43000.0,12.74,12.76,12.73,12.76,43000.0
2009-02-09 13:10:00,12.75,12.76,12.73,12.75,37100.0,12.75,12.76,12.73,12.75,37100.0
2009-02-09 13:20:00,12.74,12.75,12.67,12.68,329900.0,12.74,12.75,12.67,12.68,329900.0
2009-02-09 13:30:00,12.67,12.74,12.65,12.71,279300.0,12.67,12.74,12.65,12.71,279300.0
2009-02-09 13:40:00,12.7,12.72,12.69,12.72,115600.0,12.7,12.72,12.69,12.72,115600.0
2009-02-09 13:50:00,12.72,12.74,12.72,12.74,162300.0,12.72,12.74,12.72,12.74,162300.0
2009-02-09 14:00:00,12.74,12.74,12.72,12.73,72600.0,12.74,12.74,12.72,12.73,72600.0
2009-02-09 14:10:00,12.73,12.74,12.71,12.72,75900.0,12.73,12.74,12.71,12.72,75900.0
2009-02-09 14:20:00,12.72,12.72,12.69,12.7,268500.0,12.72,12.72,12.69,12.7,268500.0
2009-02-09 14:30:00,12.7,12.71,12.69,12.7,127000.0,12.7,12.71,12.69,12.7,127000.0
2009-02-09 14:40:00,12.71,12.72,12.7,12.7,132000.0,12.71,12.72,12.7,12.7,132000.0
2009-02-09 14:50:00,12.71,12.71,12.69,12.7,185200.0,12.71,12.71,12.69,12.7,185200.0
2009-02-09 15:00:00,12.69,12.73,12.69,12.72,155900.0,12.69,12.73,12.69,12.72,155900.0
2009-02-09 15:10:00,12.72,12.72,12.69,12.71,56600.0,12.72,12.72,12.69,12.71,56600.0
2009-02-09 15:20:00,12.71,12.72,12.7,12.71,36800.0,12.71,12.72,12.7,12.71,36800.0
2009-02-09 15:30:00,12.72,12.72,12.7,12.72,109500.0,12.72,12.72,12.7,12.72,109500.0
2009-02-09 15:40:00,12.72,12.72,12.7,12.71,214300.0,12.72,12.72,12.7,12.71,214300.0
2009-02-09 15:50:00,12.71,12.72,12.69,12.72,218000.0,12.71,12.72,12.69,12.72,218000.0
2009-02-09 16:00:00,12.72,12.72,12.71,12.71,13600.0,12.72,12.72,12.71,12.71,13600.0
2009-02-09 16:10:00,12.71,12.71,12.71,12.71,0.0,12.71,12.71,12.71,12.71,0.0
2009-02-10 09:30:00,13.0,13.04,12.98,12.99,490800.0,13.0,13.04,12.98,12.99,490800.0
2009-02-10 09:40:00,12.98,13.01,12.93,13.0,445200.0,12.98,13.01,12.93,13.0,445200.0
2009-02-10 09:50:00,13.01,13.01,12.98,12.99,141500.0,13.01,13.01,12.98,12.99,141500.0
2009-02-10 10:00:00,12.99,13.0,12.98,13.0,167100.0,12.99,13.0,12.98,13.0,167100.0
2009-02-10 10:10:00,13.0,13.0,12.96,12.97,120800.0,13.0,13.0,12.96,12.97,120800.0
2009-02-10 10:20:00,12.97,12.99,12.96,12.98,59900.0,12.97,12.99,12.96,12.98,59900.0
2009-02-10 10:30:00,12.97,13.0,12.97,12.98,160400.0,12.97,13.0,12.97,12.98,160400.0
2009-02-10 10:40:00,12.98,13.0,12.96,12.98,77800.0,12.98,13.0,12.96,12.98,77800.0
2009-02-10 10:50:00,12.98,12.99,12.92,12.92,222000.0,12.98,12.99,12.92,12.92,222000.0
2009-02-10 11:00:00,12.92,12.96,12.92,12.94,214200.0,12.92,12.96,12.92,12.94,214200.0
2009-02-10 11:10:00,12.94,13.0,12.92,12.99,379400.0,12.94,13.0,12.92,12.99,379400.0
2009-02-10 11:20:00,12.99,13.0,12.97,12.99,114200.0,12.99,13.0,12.97,12.99,114200.0
2009-02-10 11:30:00,12.99,13.03,12.97,13.02,331900.0,12.99,13.03,12.97,13.02,331900.0
2009-02-10 11:40:00,13.03,13.06,12.96,12.99,214800.0,13.03,13.06,12.96,12.99,214800.0
2009-02-10 11:50:00,12.99,13.0,12.96,12.98,156100.0,12.99,13.0,12.96,12.98,156100.0
2009-02-10 12:00:00,12.98,12.98,12.96,12.96,82500.0,12.98,12.98,12.96,12.96,82500.0
2009-02-10 12:10:00,12.96,13.05,12.92,12.95,273600.0,12.96,13.05,12.92,12.95,273600.0
2009-02-10 12:20:00,12.96,12.96,12.92,12.94,58800.0,12.96,12.96,12.92,12.94,58800.0
2009-02-10 12:30:00,12.94,12.94,12.91,12.91,101200.0,12.94,12.94,12.91,12.91,101200.0
2009-02-10 12:40:00,12.92,12.95,12.91,12.94,80800.0,12.92,12.95,12.91,12.94,80800.0
2009-02-10 12:50:00,12.95,12.98,12.94,12.95,93000.0,12.95,12.98,12.94,12.95,93000.0
2009-02-10 13:00:00,12.95,12.96,12.92,12.95,245000.0,12.95,12.96,12.92,12.95,245000.0
2009-02-10 13:10:00,12.95,12.97,12.93,12.96,149100.0,12.95,12.97,12.93,12.96,149100.0
2009-02-10 13:20:00,12.96,13.0,12.94,12.99,177500.0,12.96,13.0,12.94,12.99,177500.0
2009-02-10 13:30:00,12.99,13.02,12.98,13.01,218600.0,12.99,13.02,12.98,13.01,218600.0
2009-02-10 13:40:00,13.01,13.05,13.0,13.04,88200.0,13.01,13.05,13.0,13.04,88200.0
2009-02-10 13:50:00,13.04,13.06,13.02,13.04,191700.0,13.04,13.06,13.02,13.04,191700.0
2009-02-10 14:00:00,13.05,13.05,13.03,13.04,103300.0,13.05,13.05,13.03,13.04,103300.0
2009-02-10 14:10:00,13.04,13.04,13.02,13.04,82100.0,13.04,13.04,13.02,13.04,82100.0
2009-02-10 14:20:00,13.04,13.05,13.0,13.04,139900.0,13.04,13.05,13.0,13.04,139900.0
2009-02-10 14:30:00,13.04,13.05,12.97,13.05,82200.0,13.04,13.05,12.97,13.05,82200.0
2009-02-10 14:40:00,13.05,13.05,13.04,13.05,94100.0,13.05,13.05,13.04,13.05,94100.0
2009-02-10 14:50:00,13.04,13.05,13.0,13.0,128800.0,13.04,13.05,13.0,13.0,128800.0
2009-02-10 15:00:00,13.01,13.04,13.0,13.02,279700.0,13.01,13.04,13.0,13.02,279700.0
2009-02-10 15:10:00,13.02,13.02,13.0,13.0,398200.0,13.02,13.02,13.0,13.0,398200.0
2009-02-10 15:20:00,13.0,13.01,12.98,13.0,480000.0,13.0,13.01,12.98,13.0,480000.0
2009-02-10 15:30:00,12.99,13.0,12.97,12.97,439500.0,12.99,13.0,12.97,12.97,439500.0
2009-02-10 15:40:00,12.98,12.99,12.96,12.97,389500.0,12.98,12.99,12.96,12.97,389500.0
2009-02-10 15:50:00,12.97,12.98,12.95,12.96,310200.0,12.97,12.98,12.95,12.96,310200.0
2009-02-10 16:00:00,12.98,12.98,12.97,12.97,3400.0,12.98,12.98,12.97,12.97,3400.0
2009-02-10 16:10:00,12.97,12.97,12.97,12.97,0.0,12.97,12.97,12.97,12.97,0.0
2009-02-11 09:30:00,13.16,13.19,13.12,13.14,431300.0,13.16,13.19,13.12,13.14,431300.0
2009-02-11 09:40:00,13.13,13.28,13.11,13.27,748500.0,13.13,13.28,13.11,13.27,748500.0
2009-02-11 09:50:00,13.27,13.42,13.26,13.36,987400.0,13.27,13.42,13.26,13.36,987400.0
2009-02-11 10:00:00,13.36,13.47,13.34,13.39,810600.0,13.36,13.47,13.34,13.39,810600.0
2009-02-11 10:10:00,13.39,13.4,13.33,13.39,428000.0,13.39,13.4,13.33,13.39,428000.0
2009-02-11 10:20:00,13.39,13.48,13.38,13.48,524700.0,13.39,13.48,13.38,13.48,524700.0
2009-02-11 10:30:00,13.48,13.49,13.39,13.43,478200.0,13.48,13.49,13.39,13.43,478200.0
2009-02-11 10:40:00,13.42,13.52,13.42,13.45,602500.0,13.42,13.52,13.42,13.45,602500.0
2009-02-11 10:50:00,13.45,13.46,13.41,13.46,548200.0,13.45,13.46,13.41,13.46,548200.0
2009-02-11 11:00:00,13.45,13.47,13.4,13.42,269500.0,13.45,13.47,13.4,13.42,269500.0
2009-02-11 11:10:00,13.41,13.46,13.4,13.42,368600.0,13.41,13.46,13.4,13.42,368600.0
2009-02-11 11:20:00,13.42,13.46,13.41,13.45,320500.0,13.42,13.46,13.41,13.45,320500.0
2009-02-11 11:30:00,13.44,13.45,13.4,13.44,159500.0,13.44,13.45,13.4,13.44,159500.0
2009-02-11 11:40:00,13.44,13.44,13.41,13.43,111100.0,13.44,13.44,13.41,13.43,111100.0
2009-02-11 11:50:00,13.42,13.45,13.42,13.43,116200.0,13.42,13.45,13.42,13.43,116200.0
2009-02-11 12:00:00,13.44,13.44,13.4,13.41,131100.0,13.44,13.44,13.4,13.41,131100.0
2009-02-11 12:10:00,13.41,13.42,13.35,13.35,160500.0,13.41,13.42,13.35,13.35,160500.0
2009-02-11 12:20:00,13.35,13.43,13.35,13.42,245500.0,13.35,13.43,13.35,13.42,245500.0
2009-02-11 12:30:00,13.43,13.44,13.41,13.43,257600.0,13.43,13.44,13.41,13.43,257600.0
2009-02-11 12:40:00,13.43,13.44,13.41,13.43,300300.0,13.43,13.44,13.41,13.43,300300.0
2009-02-11 12:50:00,13.42,13.43,13.39,13.4,133700.0,13.42,13.43,13.39,13.4,133700.0
2009-02-11 13:00:00,13.4,13.43,13.39,13.42,97200.0,13.4,13.43,13.39,13.42,97200.0
2009-02-11 13:10:00,13.4,13.43,13.4,13.42,127700.0,13.4,13.43,13.4,13.42,127700.0
2009-02-11 13:20:00,13.43,13.44,13.36,13.37,346500.0,13.43,13.44,13.36,13.37,346500.0
2009-02-11 13:30:00,13.37,13.39,13.36,13.39,144800.0,13.37,13.39,13.36,13.39,144800.0
2009-02-11 13:40:00,13.39,13.39,13.36,13.36,83800.0,13.39,13.39,13.36,13.36,83800.0
2009-02-11 13:50:00,13.37,13.37,13.33,13.35,95400.0,13.37,13.37,13.33,13.35,95400.0
2009-02-11 14:00:00,13.34,13.37,13.34,13.36,70600.0,13.34,13.37,13.34,13.36,70600.0
2009-02-11 14:10:00,13.36,13.38,13.35,13.36,176800.0,13.36,13.38,13.35,13.36,176800.0
2009-02-11 14:20:00,13.37,13.38,13.36,13.38,87100.0,13.37,13.38,13.36,13.38,87100.0
2009-02-11 14:30:00,13.37,13.39,13.35,13.37,178300.0,13.37,13.39,13.35,13.37,178300.0
2009-02-11 14:40:00,13.37,13.39,13.36,13.39,87100.0,13.37,13.39,13.36,13.39,87100.0
2009-02-11 14:50:00,13.39,13.39,13.37,13.38,188100.0,13.39,13.39,13.37,13.38,188100.0
2009-02-11 15:00:00,13.38,13.4,13.37,13.39,397100.0,13.38,13.4,13.37,13.39,397100.0
2009-02-11 15:10:00,13.38,13.39,13.38,13.39,143800.0,13.38,13.39,13.38,13.39,143800.0
2009-02-11 15:20:00,13.39,13.43,13.38,13.41,224700.0,13.39,13.43,13.38,13.41,224700.0
2009-02-11 15:30:00,13.42,13.43,13.4,13.41,226200.0,13.42,13.43,13.4,13.41,226200.0
2009-02-11 15:40:00,13.41,13.41,13.38,13.39,347500.0,13.41,13.41,13.38,13.39,347500.0
2009-02-11 15:50:00,13.39,13.4,13.31,13.32,566200.0,13.39,13.4,13.31,13.32,566200.0
2009-02-11 16:00:00,13.34,13.35,13.32,13.35,16200.0,13.34,13.35,13.32,13.35,16200.0
2009-02-11 16:10:00,13.37,13.37,13.37,13.37,2000.0,13.37,13.37,13.37,13.37,2000.0
2009-02-12 09:30:00,13.31,13.32,13.22,13.27,617300.0,13.31,13.32,13.22,13.27,617300.0
2009-02-12 09:40:00,13.26,13.28,13.24,13.27,232500.0,13.26,13.28,13.24,13.27,232500.0
2009-02-12 09:50:00,13.27,13.29,13.26,13.27,285900.0,13.27,13.29,13.26,13.27,285900.0
2009-02-12 10:00:00,13.26,13.27,13.23,13.25,184500.0,13.26,13.27,13.23,13.25,184500.0
2009-02-12 10:10:00,13.25,13.33,13.23,13.31,340200.0,13.25,13.33,13.23,13.31,340200.0
2009-02-12 10:20:00,13.31,13.34,13.3,13.31,352000.0,13.31,13.34,13.3,13.31,352000.0
2009-02-12 10:30:00,13.31,13.36,13.3,13.36,451100.0,13.31,13.36,13.3,13.36,451100.0
2009-02-12 10:40:00,13.35,13.36,13.27,13.28,391500.0,13.35,13.36,13.27,13.28,391500.0
2009-02-12 10:50:00,13.29,13.3,13.27,13.3,157300.0,13.29,13.3,13.27,13.3,157300.0
2009-02-12 11:00:00,13.29,13.34,13.29,13.32,106800.0,13.29,13.34,13.29,13.32,106800.0
2009-02-12 11:10:00,13.31,13.34,13.29,13.33,240100.0,13.31,13.34,13.29,13.33,240100.0
2009-02-12 11:20:00,13.34,13.35,13.3,13.32,209800.0,13.34,13.35,13.3,13.32,209800.0
2009-02-12 11:30:00,13.32,13.34,13.3,13.32,149100.0,13.32,13.34,13.3,13.32,149100.0
2009-02-12 11:40:00,13.32,13.34,13.3,13.32,285400.0,13.32,13.34,13.3,13.32,285400.0
2009-02-12 11:50:00,13.32,13.35,13.32,13.35,212600.0,13.32,13.35,13.32,13.35,212600.0
2009-02-12 12:00:00,13.34,13.36,13.34,13.35,247800.0,13.34,13.36,13.34,13.35,247800.0
2009-02-12 12:10:00,13.35,13.35,13.31,13.32,240300.0,13.35,13.35,13.31,13.32,240300.0
2009-02-12 12:20:00,13.32,13.34,13.31,13.33,177100.0,13.32,13.34,13.31,13.33,177100.0
2009-02-12 12:30:00,13.33,13.34,13.31,13.34,157600.0,13.33,13.34,13.31,13.34,157600.0
2009-02-12 12:40:00,13.34,13.36,13.34,13.36,100100.0,13.34,13.36,13.34,13.36,100100.0
2009-02-12 12:50:00,13.35,13.39,13.35,13.37,93600.0,13.35,13.39,13.35,13.37,93600.0
2009-02-12 13:00:00,13.37,13.4,13.36,13.39,216000.0,13.37,13.4,13.36,13.39,216000.0
2009-02-12 13:10:00,13.39,13.39,13.36,13.37,147200.0,13.39,13.39,13.36,13.37,147200.0
2009-02-12 13:20:00,13.37,13.39,13.33,13.35,267800.0,13.37,13.39,13.33,13.35,267800.0
2009-02-12 13:30:00,13.35,13.35,13.32,13.34,154600.0,13.35,13.35,13.32,13.34,154600.0
2009-02-12 13:40:00,13.34,13.42,13.33,13.4,233600.0,13.34,13.42,13.33,13.4,233600.0
2009-02-12 13:50:00,13.4,13.4,13.33,13.34,169900.0,13.4,13.4,13.33,13.34,169900.0
2009-02-12 14:00:00,13.34,13.38,13.32,13.38,203200.0,13.34,13.38,13.32,13.38,203200.0
2009-02-12 14:10:00,13.38,13.38,13.33,13.33,150500.0,13.38,13.38,13.33,13.33,150500.0
2009-02-12 14:20:00,13.34,13.34,13.32,13.33,118100.0,13.34,13.34,13.32,13.33,118100.0
2009-02-12 14:30:00,13.32,13.33,13.3,13.32,179600.0,13.32,13.33,13.3,13.32,179600.0
2009-02-12 14:40:00,13.32,13.36,13.31,13.35,187200.0,13.32,13.36,13.31,13.35,187200.0
2009-02-12 14:50:00,13.35,13.39,13.35,13.38,498200.0,13.35,13.39,13.35,13.38,498200.0
2009-02-12 15:00:00,13.37,13.38,13.36,13.38,110000.0,13.37,13.38,13.36,13.38,110000.0
2009-02-12 15:10:00,13.38,13.38,13.34,13.38,334400.0,13.38,13.38,13.34,13.38,334400.0
2009-02-12 15:20:00,13.38,13.39,13.35,13.39,219000.0,13.38,13.39,13.35,13.39,219000.0
2009-02-12 15:30:00,13.39,13.39,13.36,13.37,80300.0,13.39,13.39,13.36,13.37,80300.0
2009-02-12 15:40:00,13.36,13.37,13.35,13.35,242500.0,13.36,13.37,13.35,13.35,242500.0
2009-02-12 15:50:00,13.36,13.38,13.33,13.34,389100.0,13.36,13.38,13.33,13.34,389100.0
2009-02-12 16:00:00,13.35,13.36,13.32,13.33,1200.0,13.35,13.36,13.32,13.33,1200.0
2009-02-12 16:10:00,13.36,13.36,13.36,13.36,300.0,13.36,13.36,13.36,13.36,300.0
2009-02-13 09:30:00,13.19,13.22,13.16,13.2,672600.0,13.19,13.22,13.16,13.2,672600.0
2009-02-13 09:40:00,13.2,13.22,13.13,13.14,488200.0,13.2,13.22,13.13,13.14,488200.0
2009-02-13 09:50:00,13.15,13.24,13.14,13.24,243200.0,13.15,13.24,13.14,13.24,243200.0
2009-02-13 10:00:00,13.25,13.25,13.17,13.2,254100.0,13.25,13.25,13.17,13.2,254100.0
2009-02-13 10:10:00,13.19,13.22,13.14,13.16,425400.0,13.19,13.22,13.14,13.16,425400.0
2009-02-13 10:20:00,13.16,13.18,13.15,13.15,275000.0,13.16,13.18,13.15,13.15,275000.0
2009-02-13 10:30:00,13.16,13.22,13.15,13.21,132600.0,13.16,13.22,13.15,13.21,132600.0
2009-02-13 10:40:00,13.21,13.21,13.19,13.21,297700.0,13.21,13.21,13.19,13.21,297700.0
2009-02-13 10:50:00,13.21,13.22,13.19,13.21,298800.0,13.21,13.22,13.19,13.21,298800.0
2009-02-13 11:00:00,13.21,13.23,13.2,13.22,148500.0,13.21,13.23,13.2,13.22,148500.0
2009-02-13 11:10:00,13.22,13.23,13.2,13.21,176200.0,13.22,13.23,13.2,13.21,176200.0
2009-02-13 11:20:00,13.21,13.23,13.21,13.22,156800.0,13.21,13.23,13.21,13.22,156800.0
2009-02-13 11:30:00,13.23,13.25,13.22,13.22,97100.0,13.23,13.25,13.22,13.22,97100.0
2009-02-13 11:40:00,13.23,13.25,13.22,13.25,122000.0,13.23,13.25,13.22,13.25,122000.0
2009-02-13 11:50:00,13.24,13.33,13.24,13.33,156200.0,13.24,13.33,13.24,13.33,156200.0
2009-02-13 12:00:00,13.33,13.33,13.28,13.29,353000.0,13.33,13.33,13.28,13.29,353000.0
2009-02-13 12:10:00,13.3,13.39,13.29,13.34,364400.0,13.3,13.39,13.29,13.34,364400.0
2009-02-13 12:20:00,13.33,13.38,13.32,13.36,131100.0,13.33,13.38,13.32,13.36,131100.0
2009-02-13 12:30:00,13.35,13.37,13.33,13.34,126000.0,13.35,13.37,13.33,13.34,126000.0
2009-02-13 12:40:00,13.34,13.34,13.3,13.32,345900.0,13.34,13.34,13.3,13.32,345900.0
2009-02-13 12:50:00,13.32,13.33,13.3,13.32,124800.0,13.32,13.33,13.3,13.32,124800.0
2009-02-13 13:00:00,13.31,13.35,13.3,13.35,136300.0,13.31,13.35,13.3,13.35,136300.0
2009-02-13 13:10:00,13.35,13.44,13.34,13.43,457500.0,13.35,13.44,13.34,13.43,457500.0
2009-02-13 13:20:00,13.43,13.54,13.43,13.46,717100.0,13.43,13.54,13.43,13.46,717100.0
2009-02-13 13:30:00,13.46,13.47,13.45,13.46,124700.0,13.46,13.47,13.45,13.46,124700.0
2009-02-13 13:40:00,13.45,13.48,13.45,13.47,103100.0,13.45,13.48,13.45,13.47,103100.0
2009-02-13 13:50:00,13.48,13.49,13.47,13.47,193900.0,13.48,13.49,13.47,13.47,193900.0
2009-02-13 14:00:00,13.47,13.48,13.45,13.47,170300.0,13.47,13.48,13.45,13.47,170300.0
2009-02-13 14:10:00,13.47,13.47,13.44,13.45,157400.0,13.47,13.47,13.44,13.45,157400.0
2009-02-13 14:20:00,13.46,13.47,13.45,13.47,94300.0,13.46,13.47,13.45,13.47,94300.0
2009-02-13 14:30:00,13.47,13.48,13.45,13.45,154000.0,13.47,13.48,13.45,13.45,154000.0
2009-02-13 14:40:00,13.45,13.49,13.45,13.49,87400.0,13.45,13.49,13.45,13.49,87400.0
2009-02-13 14:50:00,13.49,13.51,13.48,13.5,143500.0,13.49,13.51,13.48,13.5,143500.0
2009-02-13 15:00:00,13.51,13.51,13.49,13.49,162500.0,13.51,13.51,13.49,13.49,162500.0
2009-02-13 15:10:00,13.49,13.51,13.46,13.51,128400.0,13.49,13.51,13.46,13.51,128400.0
2009-02-13 15:20:00,13.51,13.51,13.5,13.51,115200.0,13.51,13.51,13.5,13.51,115200.0
2009-02-13 15:30:00,13.51,13.53,13.5,13.52,213900.0,13.51,13.53,13.5,13.52,213900.0
2009-02-13 15:40:00,13.52,13.53,13.49,13.5,239100.0,13.52,13.53,13.49,13.5,239100.0
2009-02-13 15:50:00,13.49,13.55,13.49,13.54,657200.0,13.49,13.55,13.49,13.54,657200.0
2009-02-13 16:00:00,13.54,13.55,13.51,13.51,56300.0,13.54,13.55,13.51,13.51,56300.0
2009-02-13 16:10:00,13.51,13.51,13.5,13.5,11000.0,13.51,13.51,13.5,13.5,11000.0
2009-02-17 09:30:00,13.85,13.92,13.84,13.86,2032700.0,13.85,13.92,13.84,13.86,2032700.0
2009-02-17 09:40:00,13.87,13.89,13.86,13.86,789400.0,13.87,13.89,13.86,13.86,789400.0
2009-02-17 09:50:00,13.87,13.88,13.84,13.87,1498900.0,13.87,13.88,13.84,13.87,1498900.0
2009-02-17 10:00:00,13.88,13.88,13.8,13.83,1056200.0,13.88,13.88,13.8,13.83,1056200.0
2009-02-17 10:10:00,13.82,13.85,13.82,13.83,780800.0,13.82,13.85,13.82,13.83,780800.0
2009-02-17 10:20:00,13.82,13.84,13.81,13.83,549200.0,13.82,13.84,13.81,13.83,549200.0
2009-02-17 10:30:00,13.83,13.88,13.82,13.83,575200.0,13.83,13.88,13.82,13.83,575200.0
2009-02-17 10:40:00,13.83,13.86,13.82,13.86,431400.0,13.83,13.86,13.82,13.86,431400.0
2009-02-17 10:50:00,13.85,13.88,13.85,13.85,414800.0,13.85,13.88,13.85,13.85,414800.0
2009-02-17 11:00:00,13.85,13.93,13.85,13.9,694000.0,13.85,13.93,13.85,13.9,694000.0
2009-02-17 11:10:00,13.9,13.93,13.89,13.92,429900.0,13.9,13.93,13.89,13.92,429900.0
2009-02-17 11:20:00,13.92,13.95,13.9,13.93,682100.0,13.92,13.95,13.9,13.93,682100.0
2009-02-17 11:30:00,13.93,13.98,13.92,13.96,680100.0,13.93,13.98,13.92,13.96,680100.0
2009-02-17 11:40:00,13.96,13.96,13.91,13.93,481600.0,13.96,13.96,13.91,13.93,481600.0
2009-02-17 11:50:00,13.93,13.99,13.92,13.97,819800.0,13.93,13.99,13.92,13.97,819800.0
2009-02-17 12:00:00,13.97,14.05,13.96,13.98,863800.0,13.97,14.05,13.96,13.98,863800.0
2009-02-17 12:10:00,13.99,14.03,13.98,14.01,731500.0,13.99,14.03,13.98,14.01,731500.0
2009-02-17 12:20:00,14.01,14.04,13.99,14.0,766000.0,14.01,14.04,13.99,14.0,766000.0
2009-02-17 12:30:00,14.0,14.0,13.96,13.99,238700.0,14.0,14.0,13.96,13.99,238700.0
2009-02-17 12:40:00,13.98,14.0,13.95,13.95,243400.0,13.98,14.0,13.95,13.95,243400.0
2009-02-17 12:50:00,13.95,13.96,13.91,13.92,543400.0,13.95,13.96,13.91,13.92,543400.0
2009-02-17 13:00:00,13.92,13.95,13.89,13.91,524700.0,13.92,13.95,13.89,13.91,524700.0
2009-02-17 13:10:00,13.91,13.91,13.88,13.88,350000.0,13.91,13.91,13.88,13.88,350000.0
2009-02-17 13:20:00,13.88,13.88,13.85,13.85,343800.0,13.88,13.88,13.85,13.85,343800.0
2009-02-17 13:30:00,13.86,13.86,13.84,13.84,198800.0,13.86,13.86,13.84,13.84,198800.0
2009-02-17 13:40:00,13.85,13.91,13.84,13.88,1825100.0,13.85,13.91,13.84,13.88,1825100.0
2009-02-17 13:50:00,13.89,13.9,13.88,13.9,349400.0,13.89,13.9,13.88,13.9,349400.0
2009-02-17 14:00:00,13.9,13.91,13.89,13.91,307200.0,13.9,13.91,13.89,13.91,307200.0
2009-02-17 14:10:00,13.91,13.91,13.9,13.9,207600.0,13.91,13.91,13.9,13.9,207600.0
2009-02-17 14:20:00,13.9,13.91,13.9,13.91,160100.0,13.9,13.91,13.9,13.91,160100.0
2009-02-17 14:30:00,13.9,13.92,13.9,13.9,195600.0,13.9,13.92,13.9,13.9,195600.0
2009-02-17 14:40:00,13.9,13.91,13.89,13.89,301800.0,13.9,13.91,13.89,13.89,301800.0
2009-02-17 14:50:00,13.89,13.9,13.87,13.88,264900.0,13.89,13.9,13.87,13.88,264900.0
2009-02-17 15:00:00,13.87,13.89,13.87,13.89,263200.0,13.87,13.89,13.87,13.89,263200.0
2009-02-17 15:10:00,13.89,13.92,13.88,13.91,510800.0,13.89,13.92,13.88,13.91,510800.0
2009-02-17 15:20:00,13.92,13.94,13.91,13.92,654200.0,13.92,13.94,13.91,13.92,654200.0
2009-02-17 15:30:00,13.93,13.94,13.84,13.85,1208000.0,13.93,13.94,13.84,13.85,1208000.0
2009-02-17 15:40:00,13.85,13.93,13.83,13.92,985400.0,13.85,13.93,13.83,13.92,985400.0
2009-02-17 15:50:00,13.92,13.99,13.91,13.97,1794700.0,13.92,13.99,13.91,13.97,1794700.0
2009-02-17 16:00:00,13.99,13.99,13.91,13.96,6000.0,13.99,13.99,13.91,13.96,6000.0
2009-02-17 16:10:00,13.94,13.96,13.92,13.96,19800.0,13.94,13.96,13.92,13.96,19800.0
2009-02-18 09:30:00,13.99,14.01,13.98,13.99,647800.0,13.99,14.01,13.98,13.99,647800.0
2009-02-18 09:40:00,13.99,13.99,13.95,13.96,471800.0,13.99,13.99,13.95,13.96,471800.0
2009-02-18 09:50:00,13.96,13.96,13.92,13.94,358000.0,13.96,13.96,13.92,13.94,358000.0
2009-02-18 10:00:00,13.94,13.97,13.92,13.95,294900.0,13.94,13.97,13.92,13.95,294900.0
2009-02-18 10:10:00,13.95,14.01,13.95,14.0,487500.0,13.95,14.01,13.95,14.0,487500.0
2009-02-18 10:20:00,14.01,14.03,13.99,14.03,256800.0,14.01,14.03,13.99,14.03,256800.0
2009-02-18 10:30:00,14.03,14.06,14.0,14.01,1404600.0,14.03,14.06,14.0,14.01,1404600.0
2009-02-18 10:40:00,14.01,14.07,14.01,14.02,527900.0,14.01,14.07,14.01,14.02,527900.0
2009-02-18 10:50:00,14.02,14.05,13.98,14.05,559700.0,14.02,14.05,13.98,14.05,559700.0
2009-02-18 11:00:00,14.04,14.1,14.04,14.1,1402100.0,14.04,14.1,14.04,14.1,1402100.0
2009-02-18 11:10:00,14.11,14.16,14.08,14.11,850400.0,14.11,14.16,14.08,14.11,850400.0
2009-02-18 11:20:00,14.11,14.11,14.04,14.05,627700.0,14.11,14.11,14.04,14.05,627700.0
2009-02-18 11:30:00,14.05,14.12,14.04,14.11,716900.0,14.05,14.12,14.04,14.11,716900.0
2009-02-18 11:40:00,14.11,14.12,14.05,14.08,719800.0,14.11,14.12,14.05,14.08,719800.0
2009-02-18 11:50:00,14.08,14.09,14.07,14.07,189000.0,14.08,14.09,14.07,14.07,189000.0
2009-02-18 12:00:00,14.07,14.13,14.07,14.11,351400.0,14.07,14.13,14.07,14.11,351400.0
2009-02-18 12:10:00,14.1,14.11,14.08,14.09,382100.0,14.1,14.11,14.08,14.09,382100.0
2009-02-18 12:20:00,14.09,14.1,14.05,14.05,478500.0,14.09,14.1,14.05,14.05,478500.0
2009-02-18 12:30:00,14.06,14.07,14.05,14.07,166500.0,14.06,14.07,14.05,14.07,166500.0
2009-02-18 12:40:00,14.07,14.11,14.06,14.08,182600.0,14.07,14.11,14.06,14.08,182600.0
2009-02-18 12:50:00,14.08,14.13,14.07,14.12,262100.0,14.08,14.13,14.07,14.12,262100.0
2009-02-18 13:00:00,14.13,14.14,14.09,14.1,437500.0,14.13,14.14,14.09,14.1,437500.0
2009-02-18 13:10:00,14.1,14.11,14.09,14.11,66800.0,14.1,14.11,14.09,14.11,66800.0
2009-02-18 13:20:00,14.11,14.17,14.11,14.15,870900.0,14.11,14.17,14.11,14.15,870900.0
2009-02-18 13:30:00,14.15,14.18,14.11,14.14,1068600.0,14.15,14.18,14.11,14.14,1068600.0
2009-02-18 13:40:00,14.14,14.18,14.13,14.16,377700.0,14.14,14.18,14.13,14.16,377700.0
2009-02-18 13:50:00,14.16,14.19,14.15,14.19,282200.0,14.16,14.19,14.15,14.19,282200.0
2009-02-18 14:00:00,14.19,14.2,14.18,14.18,498900.0,14.19,14.2,14.18,14.18,498900.0
2009-02-18 14:10:00,14.19,14.2,14.17,14.2,570400.0,14.19,14.2,14.17,14.2,570400.0
2009-02-18 14:20:00,14.19,14.22,14.19,14.22,233300.0,14.19,14.22,14.19,14.22,233300.0
2009-02-18 14:30:00,14.22,14.24,14.2,14.21,720600.0,14.22,14.24,14.2,14.21,720600.0
2009-02-18 14:40:00,14.2,14.22,14.15,14.19,669000.0,14.2,14.22,14.15,14.19,669000.0
2009-02-18 14:50:00,14.18,14.19,14.16,14.16,239700.0,14.18,14.19,14.16,14.16,239700.0
2009-02-18 15:00:00,14.17,14.18,14.13,14.17,528600.0,14.17,14.18,14.13,14.17,528600.0
2009-02-18 15:10:00,14.17,14.17,14.15,14.16,352800.0,14.17,14.17,14.15,14.16,352800.0
2009-02-18 15:20:00,14.17,14.17,14.15,14.16,373200.0,14.17,14.17,14.15,14.16,373200.0
2009-02-18 15:30:00,14.17,14.2,14.16,14.2,380100.0,14.17,14.2,14.16,14.2,380100.0
2009-02-18 15:40:00,14.2,14.22,14.17,14.22,649500.0,14.2,14.22,14.17,14.22,649500.0
2009-02-18 15:50:00,14.22,14.22,14.15,14.17,1251300.0,14.22,14.22,14.15,14.17,1251300.0
2009-02-18 16:00:00,14.14,14.17,14.13,14.17,57500.0,14.14,14.17,14.13,14.17,57500.0
2009-02-18 16:10:00,14.17,14.17,14.17,14.17,0.0,14.17,14.17,14.17,14.17,0.0
2009-02-19 09:30:00,13.94,13.96,13.91,13.96,837900.0,13.94,13.96,13.91,13.96,837900.0
2009-02-19 09:40:00,13.96,13.96,13.74,13.82,1635400.0,13.96,13.96,13.74,13.82,1635400.0
2009-02-19 09:50:00,13.83,13.89,13.8,13.81,633700.0,13.83,13.89,13.8,13.81,633700.0
2009-02-19 10:00:00,13.81,13.89,13.81,13.89,536500.0,13.81,13.89,13.81,13.89,536500.0
2009-02-19 10:10:00,13.89,13.92,13.86,13.88,457700.0,13.89,13.92,13.86,13.88,457700.0
2009-02-19 10:20:00,13.88,13.9,13.87,13.89,156000.0,13.88,13.9,13.87,13.89,156000.0
2009-02-19 10:30:00,13.89,13.89,13.81,13.84,531800.0,13.89,13.89,13.81,13.84,531800.0
2009-02-19 10:40:00,13.84,13.85,13.71,13.73,1043200.0,13.84,13.85,13.71,13.73,1043200.0
2009-02-19 10:50:00,13.73,13.83,13.72,13.8,733000.0,13.73,13.83,13.72,13.8,733000.0
2009-02-19 11:00:00,13.81,13.85,13.8,13.85,336900.0,13.81,13.85,13.8,13.85,336900.0
2009-02-19 11:10:00,13.85,13.9,13.84,13.86,486400.0,13.85,13.9,13.84,13.86,486400.0
2009-02-19 11:20:00,13.86,13.89,13.86,13.86,322700.0,13.86,13.89,13.86,13.86,322700.0
2009-02-19 11:30:00,13.87,13.87,13.84,13.85,175100.0,13.87,13.87,13.84,13.85,175100.0
2009-02-19 11:40:00,13.85,13.86,13.83,13.85,243300.0,13.85,13.86,13.83,13.85,243300.0
2009-02-19 11:50:00,13.85,13.89,13.84,13.88,225500.0,13.85,13.89,13.84,13.88,225500.0
2009-02-19 12:00:00,13.88,13.89,13.86,13.87,153200.0,13.88,13.89,13.86,13.87,153200.0
2009-02-19 12:10:00,13.87,13.91,13.84,13.9,445500.0,13.87,13.91,13.84,13.9,445500.0
2009-02-19 12:20:00,13.91,13.91,13.87,13.89,252800.0,13.91,13.91,13.87,13.89,252800.0
2009-02-19 12:30:00,13.88,13.89,13.86,13.88,159400.0,13.88,13.89,13.86,13.88,159400.0
2009-02-19 12:40:00,13.87,13.88,13.8,13.8,365600.0,13.87,13.88,13.8,13.8,365600.0
2009-02-19 12:50:00,13.8,13.84,13.78,13.8,621300.0,13.8,13.84,13.78,13.8,621300.0
2009-02-19 13:00:00,13.8,13.8,13.77,13.79,282300.0,13.8,13.8,13.77,13.79,282300.0
2009-02-19 13:10:00,13.78,13.79,13.74,13.78,530200.0,13.78,13.79,13.74,13.78,530200.0
2009-02-19 13:20:00,13.78,13.83,13.75,13.81,348300.0,13.78,13.83,13.75,13.81,348300.0
2009-02-19 13:30:00,13.81,13.82,13.78,13.79,256000.0,13.81,13.82,13.78,13.79,256000.0
2009-02-19 13:40:00,13.79,13.8,13.77,13.78,82000.0,13.79,13.8,13.77,13.78,82000.0
2009-02-19 13:50:00,13.79,13.8,13.76,13.8,288300.0,13.79,13.8,13.76,13.8,288300.0
2009-02-19 14:00:00,13.79,13.8,13.75,13.76,372600.0,13.79,13.8,13.75,13.76,372600.0
2009-02-19 14:10:00,13.75,13.8,13.75,13.78,411300.0,13.75,13.8,13.75,13.78,411300.0
2009-02-19 14:20:00,13.78,13.79,13.75,13.77,282200.0,13.78,13.79,13.75,13.77,282200.0
2009-02-19 14:30:00,13.78,13.83,13.77,13.81,664500.0,13.78,13.83,13.77,13.81,664500.0
2009-02-19 14:40:00,13.82,13.83,13.81,13.83,137900.0,13.82,13.83,13.81,13.83,137900.0
2009-02-19 14:50:00,13.83,13.85,13.82,13.83,404200.0,13.83,13.85,13.82,13.83,404200.0
2009-02-19 15:00:00,13.83,13.83,13.79,13.81,178200.0,13.83,13.83,13.79,13.81,178200.0
2009-02-19 15:10:00,13.8,13.82,13.78,13.82,280100.0,13.8,13.82,13.78,13.82,280100.0
2009-02-19 15:20:00,13.83,13.85,13.82,13.83,304700.0,13.83,13.85,13.82,13.83,304700.0
2009-02-19 15:30:00,13.83,13.83,13.8,13.82,366500.0,13.83,13.83,13.8,13.82,366500.0
2009-02-19 15:40:00,13.83,13.84,13.81,13.83,558800.0,13.83,13.84,13.81,13.83,558800.0
2009-02-19 15:50:00,13.84,13.9,13.82,13.89,2058000.0,13.84,13.9,13.82,13.89,2058000.0
2009-02-19 16:00:00,13.89,13.91,13.87,13.91,3600.0,13.89,13.91,13.87,13.91,3600.0
2009-02-19 16:10:00,13.91,13.91,13.91,13.91,0.0,13.91,13.91,13.91,13.91,0.0
2009-02-20 09:30:00,14.31,14.35,14.23,14.26,1154900.0,14.31,14.35,14.23,14.26,1154900.0
2009-02-20 09:40:00,14.25,14.28,14.22,14.27,590400.0,14.25,14.28,14.22,14.27,590400.0
2009-02-20 09:50:00,14.26,14.29,14.22,14.22,653300.0,14.26,14.29,14.22,14.22,653300.0
2009-02-20 10:00:00,14.23,14.24,14.19,14.22,709900.0,14.23,14.24,14.19,14.22,709900.0
2009-02-20 10:10:00,14.22,14.29,14.22,14.29,350200.0,14.22,14.29,14.22,14.29,350200.0
2009-02-20 10:20:00,14.3,14.31,14.28,14.29,312200.0,14.3,14.31,14.28,14.29,312200.0
2009-02-20 10:30:00,14.28,14.31,14.28,14.28,366800.0,14.28,14.31,14.28,14.28,366800.0
2009-02-20 10:40:00,14.28,14.29,14.25,14.28,497100.0,14.28,14.29,14.25,14.28,497100.0
2009-02-20 10:50:00,14.27,14.28,14.22,14.27,739700.0,14.27,14.28,14.22,14.27,739700.0
2009-02-20 11:00:00,14.27,14.3,14.26,14.29,252300.0,14.27,14.3,14.26,14.29,252300.0
2009-02-20 11:10:00,14.3,14.35,14.29,14.33,335100.0,14.3,14.35,14.29,14.33,335100.0
2009-02-20 11:20:00,14.33,14.35,14.31,14.31,765300.0,14.33,14.35,14.31,14.31,765300.0
2009-02-20 11:30:00,14.32,14.37,14.31,14.36,610400.0,14.32,14.37,14.31,14.36,610400.0
2009-02-20 11:40:00,14.36,14.37,14.32,14.33,414300.0,14.36,14.37,14.32,14.33,414300.0
2009-02-20 11:50:00,14.33,14.39,14.33,14.38,296700.0,14.33,14.39,14.33,14.38,296700.0
2009-02-20 12:00:00,14.38,14.39,14.32,14.34,645500.0,14.38,14.39,14.32,14.34,645500.0
2009-02-20 12:10:00,14.35,14.39,14.34,14.38,273700.0,14.35,14.39,14.34,14.38,273700.0
2009-02-20 12:20:00,14.39,14.39,14.35,14.37,486100.0,14.39,14.39,14.35,14.37,486100.0
2009-02-20 12:30:00,14.36,14.37,14.35,14.36,173900.0,14.36,14.37,14.35,14.36,173900.0
2009-02-20 12:40:00,14.36,14.4,14.35,14.4,373100.0,14.36,14.4,14.35,14.4,373100.0
2009-02-20 12:50:00,14.39,14.44,14.38,14.41,616400.0,14.39,14.44,14.38,14.41,616400.0
2009-02-20 13:00:00,14.41,14.41,14.35,14.36,350100.0,14.41,14.41,14.35,14.36,350100.0
2009-02-20 13:10:00,14.37,14.37,14.29,14.35,836300.0,14.37,14.37,14.29,14.35,836300.0
2009-02-20 13:20:00,14.35,14.4,14.29,14.3,630300.0,14.35,14.4,14.29,14.3,630300.0
2009-02-20 13:30:00,14.3,14.32,14.27,14.31,246700.0,14.3,14.32,14.27,14.31,246700.0
2009-02-20 13:40:00,14.32,14.32,14.26,14.27,184500.0,14.32,14.32,14.26,14.27,184500.0
2009-02-20 13:50:00,14.27,14.28,14.26,14.28,207900.0,14.27,14.28,14.26,14.28,207900.0
2009-02-20 14:00:00,14.28,14.28,14.26,14.27,190500.0,14.28,14.28,14.26,14.27,190500.0
2009-02-20 14:10:00,14.27,14.27,14.23,14.23,164500.0,14.27,14.27,14.23,14.23,164500.0
2009-02-20 14:20:00,14.24,14.24,14.19,14.22,387600.0,14.24,14.24,14.19,14.22,387600.0
2009-02-20 14:30:00,14.22,14.27,14.21,14.27,173600.0,14.22,14.27,14.21,14.27,173600.0
2009-02-20 14:40:00,14.27,14.27,14.23,14.24,173600.0,14.27,14.27,14.23,14.24,173600.0
2009-02-20 14:50:00,14.23,14.24,14.2,14.23,212200.0,14.23,14.24,14.2,14.23,212200.0
2009-02-20 15:00:00,14.22,14.26,14.22,14.25,260400.0,14.22,14.26,14.22,14.25,260400.0
2009-02-20 15:10:00,14.26,14.26,14.25,14.26,186700.0,14.26,14.26,14.25,14.26,186700.0
2009-02-20 15:20:00,14.26,14.27,14.24,14.24,264600.0,14.26,14.27,14.24,14.24,264600.0
2009-02-20 15:30:00,14.24,14.28,14.24,14.25,401100.0,14.24,14.28,14.24,14.25,401100.0
2009-02-20 15:40:00,14.25,14.25,14.24,14.25,137600.0,14.25,14.25,14.24,14.25,137600.0
2009-02-20 15:50:00,14.25,14.25,14.23,14.23,336600.0,14.25,14.25,14.23,14.23,336600.0
2009-02-20 16:00:00,14.25,14.27,14.23,14.25,81100.0,14.25,14.27,14.23,14.25,81100.0
2009-02-20 16:10:00,14.25,14.25,14.25,14.25,0.0,14.25,14.25,14.25,14.25,0.0
2009-02-23 09:30:00,14.03,14.05,13.92,13.99,1018100.0,14.03,14.05,13.92,13.99,1018100.0
2009-02-23 09:40:00,13.98,14.04,13.97,14.01,378600.0,13.98,14.04,13.97,14.01,378600.0
2009-02-23 09:50:00,14.01,14.08,14.0,14.07,418800.0,14.01,14.08,14.0,14.07,418800.0
2009-02-23 10:00:00,14.06,14.09,14.03,14.07,571400.0,14.06,14.09,14.03,14.07,571400.0
2009-02-23 10:10:00,14.07,14.19,14.07,14.17,480400.0,14.07,14.19,14.07,14.17,480400.0
2009-02-23 10:20:00,14.18,14.19,14.16,14.18,356200.0,14.18,14.19,14.16,14.18,356200.0
2009-02-23 10:30:00,14.18,14.31,14.16,14.3,648100.0,14.18,14.31,14.16,14.3,648100.0
2009-02-23 10:40:00,14.3,14.31,14.22,14.26,1020700.0,14.3,14.31,14.22,14.26,1020700.0
2009-02-23 10:50:00,14.25,14.26,14.19,14.24,391900.0,14.25,14.26,14.19,14.24,391900.0
2009-02-23 11:00:00,14.25,14.25,14.18,14.22,506100.0,14.25,14.25,14.18,14.22,506100.0
2009-02-23 11:10:00,14.21,14.26,14.21,14.24,310700.0,14.21,14.26,14.21,14.24,310700.0
2009-02-23 11:20:00,14.24,14.28,14.24,14.27,521100.0,14.24,14.28,14.24,14.27,521100.0
2009-02-23 11:30:00,14.27,14.32,14.26,14.28,548200.0,14.27,14.32,14.26,14.28,548200.0
2009-02-23 11:40:00,14.28,14.32,14.27,14.31,240700.0,14.28,14.32,14.27,14.31,240700.0
2009-02-23 11:50:00,14.31,14.35,14.3,14.34,479400.0,14.31,14.35,14.3,14.34,479400.0
2009-02-23 12:00:00,14.33,14.44,14.33,14.39,580300.0,14.33,14.44,14.33,14.39,580300.0
2009-02-23 12:10:00,14.39,14.41,14.36,14.39,293800.0,14.39,14.41,14.36,14.39,293800.0
2009-02-23 12:20:00,14.4,14.44,14.39,14.43,255100.0,14.4,14.44,14.39,14.43,255100.0
2009-02-23 12:30:00,14.43,14.45,14.37,14.39,317800.0,14.43,14.45,14.37,14.39,317800.0
2009-02-23 12:40:00,14.39,14.42,14.34,14.4,564800.0,14.39,14.42,14.34,14.4,564800.0
2009-02-23 12:50:00,14.4,14.42,14.37,14.42,443500.0,14.4,14.42,14.37,14.42,443500.0
2009-02-23 13:00:00,14.41,14.42,14.35,14.37,255300.0,14.41,14.42,14.35,14.37,255300.0
2009-02-23 13:10:00,14.36,14.38,14.36,14.37,132600.0,14.36,14.38,14.36,14.37,132600.0
2009-02-23 13:20:00,14.38,14.38,14.28,14.32,302000.0,14.38,14.38,14.28,14.32,302000.0
2009-02-23 13:30:00,14.33,14.33,14.29,14.3,189600.0,14.33,14.33,14.29,14.3,189600.0
2009-02-23 13:40:00,14.3,14.34,14.28,14.29,196100.0,14.3,14.34,14.28,14.29,196100.0
2009-02-23 13:50:00,14.3,14.33,14.29,14.33,304100.0,14.3,14.33,14.29,14.33,304100.0
2009-02-23 14:00:00,14.33,14.33,14.3,14.31,172900.0,14.33,14.33,14.3,14.31,172900.0
2009-02-23 14:10:00,14.31,14.31,14.24,14.25,390200.0,14.31,14.31,14.24,14.25,390200.0
2009-02-23 14:20:00,14.24,14.27,14.23,14.23,361200.0,14.24,14.27,14.23,14.23,361200.0
2009-02-23 14:30:00,14.23,14.25,14.2,14.24,275000.0,14.23,14.25,14.2,14.24,275000.0
2009-02-23 14:40:00,14.24,14.25,14.22,14.25,263000.0,14.24,14.25,14.22,14.25,263000.0
2009-02-23 14:50:00,14.25,14.31,14.24,14.3,414200.0,14.25,14.31,14.24,14.3,414200.0
2009-02-23 15:00:00,14.29,14.35,14.29,14.34,635400.0,14.29,14.35,14.29,14.34,635400.0
2009-02-23 15:10:00,14.34,14.34,14.31,14.32,603700.0,14.34,14.34,14.31,14.32,603700.0
2009-02-23 15:20:00,14.32,14.33,14.31,14.33,135200.0,14.32,14.33,14.31,14.33,135200.0
2009-02-23 15:30:00,14.33,14.33,14.3,14.3,153900.0,14.33,14.33,14.3,14.3,153900.0
2009-02-23 15:40:00,14.3,14.33,14.3,14.32,146300.0,14.3,14.33,14.3,14.32,146300.0
2009-02-23 15:50:00,14.32,14.34,14.3,14.31,400500.0,14.32,14.34,14.3,14.31,400500.0
2009-02-23 16:00:00,14.31,14.34,14.31,14.31,334400.0,14.31,14.34,14.31,14.31,334400.0
2009-02-23 16:10:00,14.33,14.33,14.33,14.33,100.0,14.33,14.33,14.33,14.33,100.0
2009-02-24 09:30:00,14.32,14.34,14.18,14.18,1111900.0,14.32,14.34,14.18,14.18,1111900.0
2009-02-24 09:40:00,14.18,14.21,14.11,14.14,1560800.0,14.18,14.21,14.11,14.14,1560800.0
2009-02-24 09:50:00,14.15,14.21,14.15,14.18,506500.0,14.15,14.21,14.15,14.18,506500.0
2009-02-24 10:00:00,14.18,14.21,14.17,14.21,1153100.0,14.18,14.21,14.17,14.21,1153100.0
2009-02-24 10:10:00,14.2,14.21,14.18,14.2,204600.0,14.2,14.21,14.18,14.2,204600.0
2009-02-24 10:20:00,14.2,14.2,14.06,14.11,696700.0,14.2,14.2,14.06,14.11,696700.0
2009-02-24 10:30:00,14.1,14.12,14.0,14.07,1170200.0,14.1,14.12,14.0,14.07,1170200.0
2009-02-24 10:40:00,14.07,14.09,14.0,14.03,880100.0,14.07,14.09,14.0,14.03,880100.0
2009-02-24 10:50:00,14.02,14.1,14.02,14.09,764900.0,14.02,14.1,14.02,14.09,764900.0
2009-02-24 11:00:00,14.08,14.09,14.03,14.06,822000.0,14.08,14.09,14.03,14.06,822000.0
2009-02-24 11:10:00,14.06,14.11,14.04,14.1,478200.0,14.06,14.11,14.04,14.1,478200.0
2009-02-24 11:20:00,14.11,14.11,14.03,14.03,474300.0,14.11,14.11,14.03,14.03,474300.0
2009-02-24 11:30:00,14.03,14.05,13.94,13.95,1309800.0,14.03,14.05,13.94,13.95,1309800.0
2009-02-24 11:40:00,13.95,13.95,13.77,13.85,1896600.0,13.95,13.95,13.77,13.85,1896600.0
2009-02-24 11:50:00,13.87,13.9,13.6,13.7,1119400.0,13.87,13.9,13.6,13.7,1119400.0
2009-02-24 12:00:00,13.61,13.7,13.51,13.67,2207400.0,13.61,13.7,13.51,13.67,2207400.0
2009-02-24 12:10:00,13.66,13.77,13.66,13.74,1030400.0,13.66,13.77,13.66,13.74,1030400.0
2009-02-24 12:20:00,13.74,13.78,13.7,13.74,540800.0,13.74,13.78,13.7,13.74,540800.0
2009-02-24 12:30:00,13.73,13.75,13.67,13.69,421200.0,13.73,13.75,13.67,13.69,421200.0
2009-02-24 12:40:00,13.69,13.72,13.69,13.72,352200.0,13.69,13.72,13.69,13.72,352200.0
2009-02-24 12:50:00,13.72,13.74,13.7,13.73,392800.0,13.72,13.74,13.7,13.73,392800.0
2009-02-24 13:00:00,13.73,13.82,13.72,13.79,584600.0,13.73,13.82,13.72,13.79,584600.0
2009-02-24 13:10:00,13.79,13.88,13.78,13.82,487700.0,13.79,13.88,13.78,13.82,487700.0
2009-02-24 13:20:00,13.82,13.85,13.78,13.8,310100.0,13.82,13.85,13.78,13.8,310100.0
2009-02-24 13:30:00,13.81,13.82,13.78,13.79,138600.0,13.81,13.82,13.78,13.79,138600.0
2009-02-24 13:40:00,13.79,13.79,13.68,13.74,386000.0,13.79,13.79,13.68,13.74,386000.0
2009-02-24 13:50:00,13.73,13.75,13.72,13.74,223300.0,13.73,13.75,13.72,13.74,223300.0
2009-02-24 14:00:00,13.75,13.76,13.72,13.73,299400.0,13.75,13.76,13.72,13.73,299400.0
2009-02-24 14:10:00,13.73,13.79,13.73,13.76,183800.0,13.73,13.79,13.73,13.76,183800.0
2009-02-24 14:20:00,13.76,13.8,13.76,13.77,243600.0,13.76,13.8,13.76,13.77,243600.0
2009-02-24 14:30:00,13.77,13.78,13.76,13.77,139100.0,13.77,13.78,13.76,13.77,139100.0
2009-02-24 14:40:00,13.77,13.77,13.73,13.74,299700.0,13.77,13.77,13.73,13.74,299700.0
2009-02-24 14:50:00,13.75,13.75,13.65,13.67,376700.0,13.75,13.75,13.65,13.67,376700.0
2009-02-24 15:00:00,13.68,13.69,13.63,13.67,333800.0,13.68,13.69,13.63,13.67,333800.0
2009-02-24 15:10:00,13.67,13.68,13.61,13.62,244300.0,13.67,13.68,13.61,13.62,244300.0
2009-02-24 15:20:00,13.61,13.62,13.56,13.58,792600.0,13.61,13.62,13.56,13.58,792600.0
2009-02-24 15:30:00,13.58,13.66,13.57,13.6,430400.0,13.58,13.66,13.57,13.6,430400.0
2009-02-24 15:40:00,13.6,13.69,13.56,13.65,634700.0,13.6,13.69,13.56,13.65,634700.0
2009-02-24 15:50:00,13.65,13.69,13.58,13.61,1112500.0,13.65,13.69,13.58,13.61,1112500.0
2009-02-24 16:00:00,13.64,13.67,13.57,13.61,30500.0,13.64,13.67,13.57,13.61,30500.0
2009-02-24 16:10:00,13.65,13.65,13.65,13.65,2100.0,13.65,13.65,13.65,13.65,2100.0
2009-02-25 09:30:00,13.7,13.72,13.68,13.71,762400.0,13.7,13.72,13.68,13.71,762400.0
2009-02-25 09:40:00,13.72,13.79,13.69,13.76,873600.0,13.72,13.79,13.69,13.76,873600.0
2009-02-25 09:50:00,13.76,13.79,13.73,13.78,812400.0,13.76,13.79,13.73,13.78,812400.0
2009-02-25 10:00:00,13.77,13.89,13.76,13.87,1160100.0,13.77,13.89,13.76,13.87,1160100.0
2009-02-25 10:10:00,13.88,13.93,13.83,13.92,843700.0,13.88,13.93,13.83,13.92,843700.0
2009-02-25 10:20:00,13.93,13.96,13.87,13.95,999400.0,13.93,13.96,13.87,13.95,999400.0
2009-02-25 10:30:00,13.95,13.96,13.88,13.91,609600.0,13.95,13.96,13.88,13.91,609600.0
2009-02-25 10:40:00,13.92,13.94,13.87,13.93,469100.0,13.92,13.94,13.87,13.93,469100.0
2009-02-25 10:50:00,13.93,13.94,13.87,13.91,771100.0,13.93,13.94,13.87,13.91,771100.0
2009-02-25 11:00:00,13.91,13.91,13.85,13.85,496400.0,13.91,13.91,13.85,13.85,496400.0
2009-02-25 11:10:00,13.85,13.96,13.85,13.93,801300.0,13.85,13.96,13.85,13.93,801300.0
2009-02-25 11:20:00,13.93,13.95,13.9,13.92,297400.0,13.93,13.95,13.9,13.92,297400.0
2009-02-25 11:30:00,13.91,13.95,13.9,13.91,382300.0,13.91,13.95,13.9,13.91,382300.0
2009-02-25 11:40:00,13.9,13.91,13.81,13.85,703800.0,13.9,13.91,13.81,13.85,703800.0
2009-02-25 11:50:00,13.85,13.88,13.84,13.88,169400.0,13.85,13.88,13.84,13.88,169400.0
2009-02-25 12:00:00,13.88,13.89,13.85,13.86,254600.0,13.88,13.89,13.85,13.86,254600.0
2009-02-25 12:10:00,13.87,13.87,13.77,13.8,374600.0,13.87,13.87,13.77,13.8,374600.0
2009-02-25 12:20:00,13.8,13.87,13.79,13.84,155600.0,13.8,13.87,13.79,13.84,155600.0
2009-02-25 12:30:00,13.84,13.85,13.81,13.81,220500.0,13.84,13.85,13.81,13.81,220500.0
2009-02-25 12:40:00,13.82,13.89,13.82,13.86,198400.0,13.82,13.89,13.82,13.86,198400.0
2009-02-25 12:50:00,13.86,13.87,13.79,13.8,89700.0,13.86,13.87,13.79,13.8,89700.0
2009-02-25 13:00:00,13.8,13.8,13.75,13.77,187300.0,13.8,13.8,13.75,13.77,187300.0
2009-02-25 13:10:00,13.76,13.77,13.72,13.73,189400.0,13.76,13.77,13.72,13.73,189400.0
2009-02-25 13:20:00,13.73,13.74,13.7,13.72,138800.0,13.73,13.74,13.7,13.72,138800.0
2009-02-25 13:30:00,13.71,13.74,13.71,13.73,352500.0,13.71,13.74,13.71,13.73,352500.0
2009-02-25 13:40:00,13.72,13.73,13.62,13.64,275100.0,13.72,13.73,13.62,13.64,275100.0
2009-02-25 13:50:00,13.64,13.67,13.6,13.6,322900.0,13.64,13.67,13.6,13.6,322900.0
2009-02-25 14:00:00,13.61,13.69,13.6,13.65,542800.0,13.61,13.69,13.6,13.65,542800.0
2009-02-25 14:10:00,13.65,13.68,13.65,13.65,287900.0,13.65,13.68,13.65,13.65,287900.0
2009-02-25 14:20:00,13.66,13.67,13.63,13.63,120100.0,13.66,13.67,13.63,13.63,120100.0
2009-02-25 14:30:00,13.62,13.64,13.53,13.6,586300.0,13.62,13.64,13.53,13.6,586300.0
2009-02-25 14:40:00,13.6,13.61,13.49,13.53,700100.0,13.6,13.61,13.49,13.53,700100.0
2009-02-25 14:50:00,13.53,13.54,13.48,13.49,367700.0,13.53,13.54,13.48,13.49,367700.0
2009-02-25 15:00:00,13.49,13.52,13.49,13.5,251700.0,13.49,13.52,13.49,13.5,251700.0
2009-02-25 15:10:00,13.5,13.58,13.49,13.49,486900.0,13.5,13.58,13.49,13.49,486900.0
2009-02-25 15:20:00,13.5,13.52,13.47,13.47,498900.0,13.5,13.52,13.47,13.47,498900.0
2009-02-25 15:30:00,13.47,13.48,13.42,13.43,534400.0,13.47,13.48,13.42,13.43,534400.0
2009-02-25 15:40:00,13.43,13.47,13.41,13.44,577900.0,13.43,13.47,13.41,13.44,577900.0
2009-02-25 15:50:00,13.45,13.5,13.44,13.49,618400.0,13.45,13.5,13.44,13.49,618400.0
2009-02-25 16:00:00,13.49,13.5,13.49,13.5,6000.0,13.49,13.5,13.49,13.5,6000.0
2009-02-25 16:10:00,13.5,13.5,13.5,13.5,100.0,13.5,13.5,13.5,13.5,100.0
2009-02-26 09:30:00,13.29,13.29,13.22,13.26,2445200.0,13.29,13.29,13.22,13.26,2445200.0
2009-02-26 09:40:00,13.26,13.27,13.23,13.24,1301600.0,13.26,13.27,13.23,13.24,1301600.0
2009-02-26 09:50:00,13.24,13.26,13.19,13.2,1408600.0,13.24,13.26,13.19,13.2,1408600.0
2009-02-26 10:00:00,13.2,13.2,13.06,13.06,2365400.0,13.2,13.2,13.06,13.06,2365400.0
2009-02-26 10:10:00,13.07,13.09,12.96,13.04,2263000.0,13.07,13.09,12.96,13.04,2263000.0
2009-02-26 10:20:00,13.03,13.06,13.0,13.02,1050400.0,13.03,13.06,13.0,13.02,1050400.0
2009-02-26 10:30:00,13.02,13.05,12.98,12.98,865200.0,13.02,13.05,12.98,12.98,865200.0
2009-02-26 10:40:00,12.98,12.99,12.8,12.85,2069400.0,12.98,12.99,12.8,12.85,2069400.0
2009-02-26 10:50:00,12.85,12.92,12.8,12.9,1378200.0,12.85,12.92,12.8,12.9,1378200.0
2009-02-26 11:00:00,12.91,12.98,12.9,12.95,550300.0,12.91,12.98,12.9,12.95,550300.0
2009-02-26 11:10:00,12.95,12.96,12.9,12.91,607300.0,12.95,12.96,12.9,12.91,607300.0
2009-02-26 11:20:00,12.92,12.93,12.89,12.93,333200.0,12.92,12.93,12.89,12.93,333200.0
2009-02-26 11:30:00,12.92,12.95,12.88,12.91,319600.0,12.92,12.95,12.88,12.91,319600.0
2009-02-26 11:40:00,12.91,12.98,12.9,12.97,401500.0,12.91,12.98,12.9,12.97,401500.0
2009-02-26 11:50:00,12.97,12.99,12.92,12.94,725200.0,12.97,12.99,12.92,12.94,725200.0
2009-02-26 12:00:00,12.95,12.96,12.92,12.92,384500.0,12.95,12.96,12.92,12.92,384500.0
2009-02-26 12:10:00,12.93,12.98,12.91,12.98,534000.0,12.93,12.98,12.91,12.98,534000.0
2009-02-26 12:20:00,12.99,13.02,12.94,12.94,465200.0,12.99,13.02,12.94,12.94,465200.0
2009-02-26 12:30:00,12.95,12.97,12.92,12.92,294200.0,12.95,12.97,12.92,12.92,294200.0
2009-02-26 12:40:00,12.93,12.93,12.87,12.9,575900.0,12.93,12.93,12.87,12.9,575900.0
2009-02-26 12:50:00,12.9,12.9,12.86,12.89,329400.0,12.9,12.9,12.86,12.89,329400.0
2009-02-26 13:00:00,12.89,12.89,12.77,12.78,670100.0,12.89,12.89,12.77,12.78,670100.0
2009-02-26 13:10:00,12.79,12.85,12.76,12.84,486600.0,12.79,12.85,12.76,12.84,486600.0
2009-02-26 13:20:00,12.85,12.87,12.78,12.8,555400.0,12.85,12.87,12.78,12.8,555400.0
2009-02-26 13:30:00,12.79,12.83,12.77,12.77,587200.0,12.79,12.83,12.77,12.77,587200.0
2009-02-26 13:40:00,12.78,12.82,12.77,12.81,448500.0,12.78,12.82,12.77,12.81,448500.0
2009-02-26 13:50:00,12.8,12.84,12.79,12.84,320400.0,12.8,12.84,12.79,12.84,320400.0
2009-02-26 14:00:00,12.83,12.85,12.83,12.84,298700.0,12.83,12.85,12.83,12.84,298700.0
2009-02-26 14:10:00,12.84,12.85,12.8,12.85,411700.0,12.84,12.85,12.8,12.85,411700.0
2009-02-26 14:20:00,12.85,12.86,12.8,12.85,310000.0,12.85,12.86,12.8,12.85,310000.0
2009-02-26 14:30:00,12.85,12.88,12.83,12.87,227000.0,12.85,12.88,12.83,12.87,227000.0
2009-02-26 14:40:00,12.87,12.91,12.86,12.91,268100.0,12.87,12.91,12.86,12.91,268100.0
2009-02-26 14:50:00,12.9,12.96,12.89,12.95,673900.0,12.9,12.96,12.89,12.95,673900.0
2009-02-26 15:00:00,12.95,12.98,12.94,12.97,435500.0,12.95,12.98,12.94,12.97,435500.0
2009-02-26 15:10:00,12.97,13.02,12.96,13.02,561300.0,12.97,13.02,12.96,13.02,561300.0
2009-02-26 15:20:00,13.02,13.02,12.96,12.96,397600.0,13.02,13.02,12.96,12.96,397600.0
2009-02-26 15:30:00,12.96,12.98,12.92,12.92,393800.0,12.96,12.98,12.92,12.92,393800.0
2009-02-26 15:40:00,12.92,13.25,12.88,12.91,533800.0,12.92,13.25,12.88,12.91,533800.0
2009-02-26 15:50:00,12.91,13.0,12.89,13.0,612900.0,12.91,13.0,12.89,13.0,612900.0
2009-02-26 16:00:00,12.97,13.0,12.97,12.97,18800.0,12.97,13.0,12.97,12.97,18800.0
2009-02-26 16:10:00,12.98,12.98,12.95,12.95,500.0,12.98,12.98,12.95,12.95,500.0
2009-02-27 09:30:00,13.1,13.13,13.07,13.09,881500.0,13.1,13.13,13.07,13.09,881500.0
2009-02-27 09:40:00,13.09,13.11,13.03,13.03,404600.0,13.09,13.11,13.03,13.03,404600.0
2009-02-27 09:50:00,13.02,13.06,12.98,13.0,479500.0,13.02,13.06,12.98,13.0,479500.0
2009-02-27 10:00:00,13.01,13.17,13.0,13.16,598500.0,13.01,13.17,13.0,13.16,598500.0
2009-02-27 10:10:00,13.16,13.19,13.13,13.17,455500.0,13.16,13.19,13.13,13.17,455500.0
2009-02-27 10:20:00,13.18,13.18,13.07,13.12,714100.0,13.18,13.18,13.07,13.12,714100.0
2009-02-27 10:30:00,13.12,13.15,13.11,13.15,263300.0,13.12,13.15,13.11,13.15,263300.0
2009-02-27 10:40:00,13.15,13.16,13.09,13.09,488300.0,13.15,13.16,13.09,13.09,488300.0
2009-02-27 10:50:00,13.09,13.1,13.04,13.04,188700.0,13.09,13.1,13.04,13.04,188700.0
2009-02-27 11:00:00,13.05,13.08,13.04,13.06,192000.0,13.05,13.08,13.04,13.06,192000.0
2009-02-27 11:10:00,13.06,13.07,12.98,13.0,481600.0,13.06,13.07,12.98,13.0,481600.0
2009-02-27 11:20:00,12.99,13.0,12.95,12.98,253200.0,12.99,13.0,12.95,12.98,253200.0
2009-02-27 11:30:00,12.97,13.0,12.95,12.95,152800.0,12.97,13.0,12.95,12.95,152800.0
2009-02-27 11:40:00,12.95,12.95,12.82,12.86,504200.0,12.95,12.95,12.82,12.86,504200.0
2009-02-27 11:50:00,12.86,12.89,12.77,12.8,608600.0,12.86,12.89,12.77,12.8,608600.0
2009-02-27 12:00:00,12.8,12.8,12.65,12.78,998900.0,12.8,12.8,12.65,12.78,998900.0
2009-02-27 12:10:00,12.79,12.92,12.78,12.88,346800.0,12.79,12.92,12.78,12.88,346800.0
2009-02-27 12:20:00,12.88,12.96,12.85,12.95,281600.0,12.88,12.96,12.85,12.95,281600.0
2009-02-27 12:30:00,12.94,13.0,12.93,12.97,254100.0,12.94,13.0,12.93,12.97,254100.0
2009-02-27 12:40:00,12.98,12.99,12.91,12.95,294700.0,12.98,12.99,12.91,12.95,294700.0
2009-02-27 12:50:00,12.96,12.99,12.93,12.96,143900.0,12.96,12.99,12.93,12.96,143900.0
2009-02-27 13:00:00,12.96,12.96,12.92,12.95,129400.0,12.96,12.96,12.92,12.95,129400.0
2009-02-27 13:10:00,12.94,12.95,12.92,12.93,67300.0,12.94,12.95,12.92,12.93,67300.0
2009-02-27 13:20:00,12.93,12.95,12.9,12.94,118500.0,12.93,12.95,12.9,12.94,118500.0
2009-02-27 13:30:00,12.94,12.96,12.92,12.92,93800.0,12.94,12.96,12.92,12.92,93800.0
2009-02-27 13:40:00,12.93,12.94,12.86,12.86,429600.0,12.93,12.94,12.86,12.86,429600.0
2009-02-27 13:50:00,12.86,12.89,12.85,12.86,283100.0,12.86,12.89,12.85,12.86,283100.0
2009-02-27 14:00:00,12.86,12.87,12.82,12.84,295300.0,12.86,12.87,12.82,12.84,295300.0
2009-02-27 14:10:00,12.84,12.9,12.84,12.89,205800.0,12.84,12.9,12.84,12.89,205800.0
2009-02-27 14:20:00,12.89,12.93,12.88,12.92,115400.0,12.89,12.93,12.88,12.92,115400.0
2009-02-27 14:30:00,12.92,12.94,12.9,12.94,63500.0,12.92,12.94,12.9,12.94,63500.0
2009-02-27 14:40:00,12.94,12.94,12.9,12.91,41200.0,12.94,12.94,12.9,12.91,41200.0
2009-02-27 14:50:00,12.91,12.92,12.89,12.9,286200.0,12.91,12.92,12.89,12.9,286200.0
2009-02-27 15:00:00,12.9,12.94,12.89,12.92,149200.0,12.9,12.94,12.89,12.92,149200.0
2009-02-27 15:10:00,12.92,12.96,12.91,12.95,246400.0,12.92,12.96,12.91,12.95,246400.0
2009-02-27 15:20:00,12.95,12.97,12.95,12.95,60300.0,12.95,12.97,12.95,12.95,60300.0
2009-02-27 15:30:00,12.95,12.96,12.94,12.94,51900.0,12.95,12.96,12.94,12.94,51900.0
2009-02-27 15:40:00,12.94,12.96,12.9,12.91,381000.0,12.94,12.96,12.9,12.91,381000.0
2009-02-27 15:50:00,12.91,12.94,12.9,12.9,366800.0,12.91,12.94,12.9,12.9,366800.0
2009-02-27 16:00:00,12.88,12.9,12.88,12.9,69600.0,12.88,12.9,12.88,12.9,69600.0
2009-02-27 16:10:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2009-03-02 09:30:00,12.98,13.01,12.78,12.82,1073500.0,12.98,13.01,12.78,12.82,1073500.0
2009-03-02 09:40:00,12.81,12.84,12.69,12.71,1219900.0,12.81,12.84,12.69,12.71,1219900.0
2009-03-02 09:50:00,12.71,12.72,12.52,12.65,1831600.0,12.71,12.72,12.52,12.65,1831600.0
2009-03-02 10:00:00,12.64,12.72,12.61,12.72,541700.0,12.64,12.72,12.61,12.72,541700.0
2009-03-02 10:10:00,12.72,12.74,12.65,12.69,1258000.0,12.72,12.74,12.65,12.69,1258000.0
2009-03-02 10:20:00,12.69,12.73,12.67,12.71,372400.0,12.69,12.73,12.67,12.71,372400.0
2009-03-02 10:30:00,12.71,12.71,12.6,12.62,800600.0,12.71,12.71,12.6,12.62,800600.0
2009-03-02 10:40:00,12.62,12.65,12.6,12.61,660500.0,12.62,12.65,12.6,12.61,660500.0
2009-03-02 10:50:00,12.61,12.69,12.61,12.66,395500.0,12.61,12.69,12.61,12.66,395500.0
2009-03-02 11:00:00,12.65,12.66,12.62,12.66,531600.0,12.65,12.66,12.62,12.66,531600.0
2009-03-02 11:10:00,12.65,12.66,12.62,12.65,219000.0,12.65,12.66,12.62,12.65,219000.0
2009-03-02 11:20:00,12.65,12.71,12.64,12.71,354600.0,12.65,12.71,12.64,12.71,354600.0
2009-03-02 11:30:00,12.71,12.72,12.67,12.7,782900.0,12.71,12.72,12.67,12.7,782900.0
2009-03-02 11:40:00,12.7,12.71,12.66,12.7,523300.0,12.7,12.71,12.66,12.7,523300.0
2009-03-02 11:50:00,12.7,12.77,12.67,12.77,513900.0,12.7,12.77,12.67,12.77,513900.0
2009-03-02 12:00:00,12.77,12.8,12.72,12.8,325300.0,12.77,12.8,12.72,12.8,325300.0
2009-03-02 12:10:00,12.8,12.89,12.78,12.82,703000.0,12.8,12.89,12.78,12.82,703000.0
2009-03-02 12:20:00,12.82,12.85,12.81,12.85,168200.0,12.82,12.85,12.81,12.85,168200.0
2009-03-02 12:30:00,12.85,12.9,12.82,12.89,841700.0,12.85,12.9,12.82,12.89,841700.0
2009-03-02 12:40:00,12.89,12.95,12.89,12.92,536200.0,12.89,12.95,12.89,12.92,536200.0
2009-03-02 12:50:00,12.93,13.02,12.91,13.0,615200.0,12.93,13.02,12.91,13.0,615200.0
2009-03-02 13:00:00,13.01,13.01,12.91,12.91,276200.0,13.01,13.01,12.91,12.91,276200.0
2009-03-02 13:10:00,12.91,12.92,12.85,12.9,363500.0,12.91,12.92,12.85,12.9,363500.0
2009-03-02 13:20:00,12.89,12.96,12.89,12.9,506700.0,12.89,12.96,12.89,12.9,506700.0
2009-03-02 13:30:00,12.89,12.92,12.86,12.86,403600.0,12.89,12.92,12.86,12.86,403600.0
2009-03-02 13:40:00,12.86,12.89,12.85,12.87,169500.0,12.86,12.89,12.85,12.87,169500.0
2009-03-02 13:50:00,12.87,12.89,12.85,12.86,226900.0,12.87,12.89,12.85,12.86,226900.0
2009-03-02 14:00:00,12.86,12.9,12.85,12.87,84200.0,12.86,12.9,12.85,12.87,84200.0
2009-03-02 14:10:00,12.87,12.88,12.85,12.87,117400.0,12.87,12.88,12.85,12.87,117400.0
2009-03-02 14:20:00,12.86,12.88,12.83,12.88,224700.0,12.86,12.88,12.83,12.88,224700.0
2009-03-02 14:30:00,12.88,12.88,12.79,12.8,497900.0,12.88,12.88,12.79,12.8,497900.0
2009-03-02 14:40:00,12.8,12.82,12.75,12.77,252600.0,12.8,12.82,12.75,12.77,252600.0
2009-03-02 14:50:00,12.76,12.79,12.76,12.78,317300.0,12.76,12.79,12.76,12.78,317300.0
2009-03-02 15:00:00,12.77,12.77,12.7,12.73,519600.0,12.77,12.77,12.7,12.73,519600.0
2009-03-02 15:10:00,12.72,12.73,12.65,12.7,416100.0,12.72,12.73,12.65,12.7,416100.0
2009-03-02 15:20:00,12.7,12.71,12.65,12.68,338900.0,12.7,12.71,12.65,12.68,338900.0
2009-03-02 15:30:00,12.68,12.7,12.67,12.7,866000.0,12.68,12.7,12.67,12.7,866000.0
2009-03-02 15:40:00,12.7,12.77,12.7,12.74,530700.0,12.7,12.77,12.7,12.74,530700.0
2009-03-02 15:50:00,12.74,12.81,12.74,12.76,857300.0,12.74,12.81,12.74,12.76,857300.0
2009-03-02 16:00:00,12.77,12.79,12.76,12.79,1400.0,12.77,12.79,12.76,12.79,1400.0
2009-03-02 16:10:00,12.76,12.81,12.76,12.81,700.0,12.76,12.81,12.76,12.81,700.0
2009-03-03 09:30:00,12.55,12.6,12.44,12.46,1177000.0,12.55,12.6,12.44,12.46,1177000.0
2009-03-03 09:40:00,12.47,12.51,12.35,12.37,953100.0,12.47,12.51,12.35,12.37,953100.0
2009-03-03 09:50:00,12.38,12.43,12.34,12.39,754300.0,12.38,12.43,12.34,12.39,754300.0
2009-03-03 10:00:00,12.38,12.45,12.36,12.44,1206100.0,12.38,12.45,12.36,12.44,1206100.0
2009-03-03 10:10:00,12.43,12.47,12.41,12.46,480700.0,12.43,12.47,12.41,12.46,480700.0
2009-03-03 10:20:00,12.46,12.51,12.46,12.46,615600.0,12.46,12.51,12.46,12.46,615600.0
2009-03-03 10:30:00,12.46,12.47,12.42,12.45,390200.0,12.46,12.47,12.42,12.45,390200.0
2009-03-03 10:40:00,12.44,12.45,12.31,12.38,998100.0,12.44,12.45,12.31,12.38,998100.0
2009-03-03 10:50:00,12.38,12.46,12.33,12.43,573500.0,12.38,12.46,12.33,12.43,573500.0
2009-03-03 11:00:00,12.42,12.43,12.38,12.41,349500.0,12.42,12.43,12.38,12.41,349500.0
2009-03-03 11:10:00,12.4,12.45,12.31,12.33,333000.0,12.4,12.45,12.31,12.33,333000.0
2009-03-03 11:20:00,12.34,12.39,12.34,12.35,251600.0,12.34,12.39,12.34,12.35,251600.0
2009-03-03 11:30:00,12.35,12.36,12.26,12.27,501400.0,12.35,12.36,12.26,12.27,501400.0
2009-03-03 11:40:00,12.28,12.33,12.27,12.3,303800.0,12.28,12.33,12.27,12.3,303800.0
2009-03-03 11:50:00,12.31,12.35,12.3,12.34,479000.0,12.31,12.35,12.3,12.34,479000.0
2009-03-03 12:00:00,12.35,12.44,12.34,12.4,986600.0,12.35,12.44,12.34,12.4,986600.0
2009-03-03 12:10:00,12.4,12.44,12.37,12.41,403900.0,12.4,12.44,12.37,12.41,403900.0
2009-03-03 12:20:00,12.42,12.46,12.41,12.43,319800.0,12.42,12.46,12.41,12.43,319800.0
2009-03-03 12:30:00,12.44,12.45,12.42,12.44,421400.0,12.44,12.45,12.42,12.44,421400.0
2009-03-03 12:40:00,12.45,12.53,12.43,12.53,829200.0,12.45,12.53,12.43,12.53,829200.0
2009-03-03 12:50:00,12.52,12.53,12.48,12.5,338500.0,12.52,12.53,12.48,12.5,338500.0
2009-03-03 13:00:00,12.51,12.59,12.51,12.54,379400.0,12.51,12.59,12.51,12.54,379400.0
2009-03-03 13:10:00,12.54,12.56,12.53,12.55,188100.0,12.54,12.56,12.53,12.55,188100.0
2009-03-03 13:20:00,12.55,12.57,12.53,12.53,196000.0,12.55,12.57,12.53,12.53,196000.0
2009-03-03 13:30:00,12.54,12.58,12.54,12.56,204300.0,12.54,12.58,12.54,12.56,204300.0
2009-03-03 13:40:00,12.55,12.58,12.55,12.57,96300.0,12.55,12.58,12.55,12.57,96300.0
2009-03-03 13:50:00,12.57,12.6,12.56,12.57,286100.0,12.57,12.6,12.56,12.57,286100.0
2009-03-03 14:00:00,12.57,12.58,12.53,12.56,203000.0,12.57,12.58,12.53,12.56,203000.0
2009-03-03 14:10:00,12.57,12.6,12.56,12.6,321300.0,12.57,12.6,12.56,12.6,321300.0
2009-03-03 14:20:00,12.6,12.62,12.59,12.62,213100.0,12.6,12.62,12.59,12.62,213100.0
2009-03-03 14:30:00,12.62,12.63,12.61,12.62,101900.0,12.62,12.63,12.61,12.62,101900.0
2009-03-03 14:40:00,12.61,12.62,12.59,12.6,79800.0,12.61,12.62,12.59,12.6,79800.0
2009-03-03 14:50:00,12.6,12.61,12.59,12.6,98300.0,12.6,12.61,12.59,12.6,98300.0
2009-03-03 15:00:00,12.59,12.62,12.59,12.61,150500.0,12.59,12.62,12.59,12.61,150500.0
2009-03-03 15:10:00,12.62,12.65,12.61,12.63,377200.0,12.62,12.65,12.61,12.63,377200.0
2009-03-03 15:20:00,12.63,12.66,12.61,12.65,157300.0,12.63,12.66,12.61,12.65,157300.0
2009-03-03 15:30:00,12.65,12.66,12.62,12.63,269800.0,12.65,12.66,12.62,12.63,269800.0
2009-03-03 15:40:00,12.63,12.66,12.62,12.65,223200.0,12.63,12.66,12.62,12.65,223200.0
2009-03-03 15:50:00,12.66,12.66,12.63,12.64,405800.0,12.66,12.66,12.63,12.64,405800.0
2009-03-03 16:00:00,12.65,12.65,12.61,12.61,12800.0,12.65,12.65,12.61,12.61,12800.0
2009-03-03 16:10:00,12.64,12.64,12.64,12.64,100.0,12.64,12.64,12.64,12.64,100.0
2009-03-04 09:30:00,12.89,12.92,12.84,12.85,911400.0,12.89,12.92,12.84,12.85,911400.0
2009-03-04 09:40:00,12.85,12.85,12.77,12.78,626600.0,12.85,12.85,12.77,12.78,626600.0
2009-03-04 09:50:00,12.78,12.82,12.76,12.77,631200.0,12.78,12.82,12.76,12.77,631200.0
2009-03-04 10:00:00,12.77,12.8,12.72,12.79,1478000.0,12.77,12.8,12.72,12.79,1478000.0
2009-03-04 10:10:00,12.8,12.81,12.75,12.78,151100.0,12.8,12.81,12.75,12.78,151100.0
2009-03-04 10:20:00,12.79,12.83,12.79,12.82,289700.0,12.79,12.83,12.79,12.82,289700.0
2009-03-04 10:30:00,12.81,12.94,12.81,12.84,757500.0,12.81,12.94,12.81,12.84,757500.0
2009-03-04 10:40:00,12.84,12.93,12.84,12.91,433200.0,12.84,12.93,12.84,12.91,433200.0
2009-03-04 10:50:00,12.92,12.92,12.83,12.87,395100.0,12.92,12.92,12.83,12.87,395100.0
2009-03-04 11:00:00,12.87,12.88,12.8,12.86,458900.0,12.87,12.88,12.8,12.86,458900.0
2009-03-04 11:10:00,12.85,12.87,12.77,12.83,443100.0,12.85,12.87,12.77,12.83,443100.0
2009-03-04 11:20:00,12.83,12.87,12.82,12.86,211100.0,12.83,12.87,12.82,12.86,211100.0
2009-03-04 11:30:00,12.86,12.88,12.84,12.85,245200.0,12.86,12.88,12.84,12.85,245200.0
2009-03-04 11:40:00,12.85,12.87,12.83,12.83,168100.0,12.85,12.87,12.83,12.83,168100.0
2009-03-04 11:50:00,12.84,12.84,12.75,12.79,224600.0,12.84,12.84,12.75,12.79,224600.0
2009-03-04 12:00:00,12.79,12.8,12.75,12.78,190200.0,12.79,12.8,12.75,12.78,190200.0
2009-03-04 12:10:00,12.78,12.84,12.74,12.76,400600.0,12.78,12.84,12.74,12.76,400600.0
2009-03-04 12:20:00,12.76,12.81,12.75,12.8,103800.0,12.76,12.81,12.75,12.8,103800.0
2009-03-04 12:30:00,12.79,12.79,12.76,12.78,78000.0,12.79,12.79,12.76,12.78,78000.0
2009-03-04 12:40:00,12.78,12.78,12.7,12.74,181500.0,12.78,12.78,12.7,12.74,181500.0
2009-03-04 12:50:00,12.73,12.75,12.67,12.69,115500.0,12.73,12.75,12.67,12.69,115500.0
2009-03-04 13:00:00,12.69,12.72,12.67,12.72,147300.0,12.69,12.72,12.67,12.72,147300.0
2009-03-04 13:10:00,12.72,12.74,12.68,12.73,169100.0,12.72,12.74,12.68,12.73,169100.0
2009-03-04 13:20:00,12.72,12.78,12.7,12.71,162600.0,12.72,12.78,12.7,12.71,162600.0
2009-03-04 13:30:00,12.71,12.72,12.69,12.72,41700.0,12.71,12.72,12.69,12.72,41700.0
2009-03-04 13:40:00,12.72,12.74,12.7,12.71,176300.0,12.72,12.74,12.7,12.71,176300.0
2009-03-04 13:50:00,12.71,12.72,12.68,12.68,133300.0,12.71,12.72,12.68,12.68,133300.0
2009-03-04 14:00:00,12.68,12.69,12.63,12.68,482600.0,12.68,12.69,12.63,12.68,482600.0
2009-03-04 14:10:00,12.68,12.72,12.68,12.71,177100.0,12.68,12.72,12.68,12.71,177100.0
2009-03-04 14:20:00,12.71,12.71,12.68,12.71,133600.0,12.71,12.71,12.68,12.71,133600.0
2009-03-04 14:30:00,12.71,12.71,12.65,12.66,194200.0,12.71,12.71,12.65,12.66,194200.0
2009-03-04 14:40:00,12.67,12.76,12.64,12.75,367400.0,12.67,12.76,12.64,12.75,367400.0
2009-03-04 14:50:00,12.76,12.77,12.75,12.75,162600.0,12.76,12.77,12.75,12.75,162600.0
2009-03-04 15:00:00,12.76,12.78,12.74,12.75,220900.0,12.76,12.78,12.74,12.75,220900.0
2009-03-04 15:10:00,12.74,12.77,12.74,12.75,109800.0,12.74,12.77,12.74,12.75,109800.0
2009-03-04 15:20:00,12.75,12.75,12.73,12.74,72400.0,12.75,12.75,12.73,12.74,72400.0
2009-03-04 15:30:00,12.73,12.75,12.73,12.74,52900.0,12.73,12.75,12.73,12.74,52900.0
2009-03-04 15:40:00,12.75,12.75,12.74,12.75,50600.0,12.75,12.75,12.74,12.75,50600.0
2009-03-04 15:50:00,12.75,12.77,12.74,12.75,207900.0,12.75,12.77,12.74,12.75,207900.0
2009-03-04 16:00:00,12.73,12.8,12.73,12.8,16800.0,12.73,12.8,12.73,12.8,16800.0
2009-03-04 16:10:00,12.8,12.8,12.8,12.8,0.0,12.8,12.8,12.8,12.8,0.0
2009-03-05 09:30:00,12.88,12.92,12.87,12.88,397900.0,12.88,12.92,12.87,12.88,397900.0
2009-03-05 09:40:00,12.87,12.9,12.85,12.88,175800.0,12.87,12.9,12.85,12.88,175800.0
2009-03-05 09:50:00,12.87,12.9,12.85,12.87,170400.0,12.87,12.9,12.85,12.87,170400.0
2009-03-05 10:00:00,12.87,12.88,12.8,12.82,321500.0,12.87,12.88,12.8,12.82,321500.0
2009-03-05 10:10:00,12.83,12.83,12.74,12.77,240800.0,12.83,12.83,12.74,12.77,240800.0
2009-03-05 10:20:00,12.78,12.85,12.78,12.84,484900.0,12.78,12.85,12.78,12.84,484900.0
2009-03-05 10:30:00,12.84,12.87,12.82,12.86,448100.0,12.84,12.87,12.82,12.86,448100.0
2009-03-05 10:40:00,12.86,12.88,12.83,12.86,306500.0,12.86,12.88,12.83,12.86,306500.0
2009-03-05 10:50:00,12.86,12.87,12.84,12.86,257400.0,12.86,12.87,12.84,12.86,257400.0
2009-03-05 11:00:00,12.87,12.87,12.82,12.82,353800.0,12.87,12.87,12.82,12.82,353800.0
2009-03-05 11:10:00,12.82,12.84,12.8,12.84,223300.0,12.82,12.84,12.8,12.84,223300.0
2009-03-05 11:20:00,12.84,12.87,12.83,12.86,94100.0,12.84,12.87,12.83,12.86,94100.0
2009-03-05 11:30:00,12.86,12.97,12.86,12.92,530900.0,12.86,12.97,12.86,12.92,530900.0
2009-03-05 11:40:00,12.92,13.04,12.91,13.02,483600.0,12.92,13.04,12.91,13.02,483600.0
2009-03-05 11:50:00,13.01,13.03,12.98,13.0,1266300.0,13.01,13.03,12.98,13.0,1266300.0
2009-03-05 12:00:00,13.01,13.05,12.96,12.99,726200.0,13.01,13.05,12.96,12.99,726200.0
2009-03-05 12:10:00,13.0,13.01,12.96,12.97,410300.0,13.0,13.01,12.96,12.97,410300.0
2009-03-05 12:20:00,12.97,12.99,12.96,12.99,112700.0,12.97,12.99,12.96,12.99,112700.0
2009-03-05 12:30:00,12.99,12.99,12.97,12.97,88900.0,12.99,12.99,12.97,12.97,88900.0
2009-03-05 12:40:00,12.98,12.98,12.95,12.96,200100.0,12.98,12.98,12.95,12.96,200100.0
2009-03-05 12:50:00,12.97,12.99,12.96,12.98,327800.0,12.97,12.99,12.96,12.98,327800.0
2009-03-05 13:00:00,12.98,13.01,12.97,12.98,751400.0,12.98,13.01,12.97,12.98,751400.0
2009-03-05 13:10:00,12.97,12.97,12.95,12.97,374500.0,12.97,12.97,12.95,12.97,374500.0
2009-03-05 13:20:00,12.97,12.98,12.95,12.97,232600.0,12.97,12.98,12.95,12.97,232600.0
2009-03-05 13:30:00,12.96,13.04,12.96,13.03,512100.0,12.96,13.04,12.96,13.03,512100.0
2009-03-05 13:40:00,13.04,13.04,12.98,13.03,1067500.0,13.04,13.04,12.98,13.03,1067500.0
2009-03-05 13:50:00,13.03,13.08,13.02,13.04,516800.0,13.03,13.08,13.02,13.04,516800.0
2009-03-05 14:00:00,13.05,13.05,13.01,13.04,274200.0,13.05,13.05,13.01,13.04,274200.0
2009-03-05 14:10:00,13.03,13.05,13.01,13.02,178400.0,13.03,13.05,13.01,13.02,178400.0
2009-03-05 14:20:00,13.02,13.07,13.02,13.05,314300.0,13.02,13.07,13.02,13.05,314300.0
2009-03-05 14:30:00,13.05,13.07,13.04,13.07,168200.0,13.05,13.07,13.04,13.07,168200.0
2009-03-05 14:40:00,13.07,13.08,13.06,13.07,135600.0,13.07,13.08,13.06,13.07,135600.0
2009-03-05 14:50:00,13.08,13.11,13.07,13.11,996000.0,13.08,13.11,13.07,13.11,996000.0
2009-03-05 15:00:00,13.11,13.12,13.07,13.07,324100.0,13.11,13.12,13.07,13.07,324100.0
2009-03-05 15:10:00,13.08,13.09,13.06,13.06,232800.0,13.08,13.09,13.06,13.06,232800.0
2009-03-05 15:20:00,13.07,13.1,13.06,13.09,647300.0,13.07,13.1,13.06,13.09,647300.0
2009-03-05 15:30:00,13.09,13.15,13.08,13.14,463000.0,13.09,13.15,13.08,13.14,463000.0
2009-03-05 15:40:00,13.14,13.16,13.11,13.12,904000.0,13.14,13.16,13.11,13.12,904000.0
2009-03-05 15:50:00,13.12,13.14,13.1,13.12,947900.0,13.12,13.14,13.1,13.12,947900.0
2009-03-05 16:00:00,13.11,13.15,13.1,13.11,16900.0,13.11,13.15,13.1,13.11,16900.0
2009-03-05 16:10:00,13.11,13.11,13.07,13.07,2800.0,13.11,13.11,13.07,13.07,2800.0
2009-03-06 09:30:00,13.13,13.22,13.13,13.16,1812000.0,13.13,13.22,13.13,13.16,1812000.0
2009-03-06 09:40:00,13.15,13.17,13.11,13.15,668500.0,13.15,13.17,13.11,13.15,668500.0
2009-03-06 09:50:00,13.15,13.2,13.14,13.19,701800.0,13.15,13.2,13.14,13.19,701800.0
2009-03-06 10:00:00,13.19,13.21,13.16,13.16,625500.0,13.19,13.21,13.16,13.16,625500.0
2009-03-06 10:10:00,13.15,13.18,13.13,13.17,573700.0,13.15,13.18,13.13,13.17,573700.0
2009-03-06 10:20:00,13.17,13.21,13.16,13.19,360500.0,13.17,13.21,13.16,13.19,360500.0
2009-03-06 10:30:00,13.2,13.24,13.19,13.22,629900.0,13.2,13.24,13.19,13.22,629900.0
2009-03-06 10:40:00,13.23,13.28,13.21,13.28,791600.0,13.23,13.28,13.21,13.28,791600.0
2009-03-06 10:50:00,13.27,13.28,13.24,13.25,489900.0,13.27,13.28,13.24,13.25,489900.0
2009-03-06 11:00:00,13.25,13.27,13.22,13.25,382900.0,13.25,13.27,13.22,13.25,382900.0
2009-03-06 11:10:00,13.25,13.27,13.23,13.25,268600.0,13.25,13.27,13.23,13.25,268600.0
2009-03-06 11:20:00,13.25,13.44,13.23,13.24,877400.0,13.25,13.44,13.23,13.24,877400.0
2009-03-06 11:30:00,13.24,13.24,13.19,13.21,323400.0,13.24,13.24,13.19,13.21,323400.0
2009-03-06 11:40:00,13.22,13.23,13.2,13.21,369100.0,13.22,13.23,13.2,13.21,369100.0
2009-03-06 11:50:00,13.21,13.22,13.19,13.2,142200.0,13.21,13.22,13.19,13.2,142200.0
2009-03-06 12:00:00,13.21,13.21,13.18,13.2,132700.0,13.21,13.21,13.18,13.2,132700.0
2009-03-06 12:10:00,13.2,13.21,13.19,13.19,72900.0,13.2,13.21,13.19,13.19,72900.0
2009-03-06 12:20:00,13.2,13.21,13.18,13.19,175100.0,13.2,13.21,13.18,13.19,175100.0
2009-03-06 12:30:00,13.19,13.2,13.18,13.19,121400.0,13.19,13.2,13.18,13.19,121400.0
2009-03-06 12:40:00,13.2,13.22,13.19,13.22,57400.0,13.2,13.22,13.19,13.22,57400.0
2009-03-06 12:50:00,13.22,13.23,13.2,13.21,344700.0,13.22,13.23,13.2,13.21,344700.0
2009-03-06 13:00:00,13.21,13.24,13.2,13.22,126100.0,13.21,13.24,13.2,13.22,126100.0
2009-03-06 13:10:00,13.24,13.25,13.18,13.19,302500.0,13.24,13.25,13.18,13.19,302500.0
2009-03-06 13:20:00,13.18,13.2,13.16,13.2,247200.0,13.18,13.2,13.16,13.2,247200.0
2009-03-06 13:30:00,13.2,13.21,13.18,13.21,116600.0,13.2,13.21,13.18,13.21,116600.0
2009-03-06 13:40:00,13.21,13.25,13.2,13.24,272800.0,13.21,13.25,13.2,13.24,272800.0
2009-03-06 13:50:00,13.23,13.24,13.18,13.18,355200.0,13.23,13.24,13.18,13.18,355200.0
2009-03-06 14:00:00,13.18,13.18,13.15,13.16,232600.0,13.18,13.18,13.15,13.16,232600.0
2009-03-06 14:10:00,13.17,13.17,13.14,13.16,245100.0,13.17,13.17,13.14,13.16,245100.0
2009-03-06 14:20:00,13.15,13.16,13.14,13.14,175700.0,13.15,13.16,13.14,13.14,175700.0
2009-03-06 14:30:00,13.15,13.16,13.13,13.15,200200.0,13.15,13.16,13.13,13.15,200200.0
2009-03-06 14:40:00,13.15,13.21,13.13,13.13,188200.0,13.15,13.21,13.13,13.13,188200.0
2009-03-06 14:50:00,13.14,13.15,13.13,13.14,94300.0,13.14,13.15,13.13,13.14,94300.0
2009-03-06 15:00:00,13.14,13.16,13.13,13.14,173300.0,13.14,13.16,13.13,13.14,173300.0
2009-03-06 15:10:00,13.15,13.17,13.14,13.16,388000.0,13.15,13.17,13.14,13.16,388000.0
2009-03-06 15:20:00,13.16,13.17,13.15,13.17,257500.0,13.16,13.17,13.15,13.17,257500.0
2009-03-06 15:30:00,13.17,13.17,13.15,13.16,393400.0,13.17,13.17,13.15,13.16,393400.0
2009-03-06 15:40:00,13.15,13.16,13.14,13.14,267900.0,13.15,13.16,13.14,13.14,267900.0
2009-03-06 15:50:00,13.15,13.18,13.13,13.18,725600.0,13.15,13.18,13.13,13.18,725600.0
2009-03-06 16:00:00,13.18,13.18,13.16,13.18,4500.0,13.18,13.18,13.16,13.18,4500.0
2009-03-06 16:10:00,13.18,13.18,13.18,13.18,300.0,13.18,13.18,13.18,13.18,300.0
2009-03-09 09:30:00,13.24,13.25,13.2,13.2,342200.0,13.24,13.25,13.2,13.2,342200.0
2009-03-09 09:40:00,13.21,13.21,13.18,13.18,155200.0,13.21,13.21,13.18,13.18,155200.0
2009-03-09 09:50:00,13.18,13.21,13.14,13.19,695000.0,13.18,13.21,13.14,13.19,695000.0
2009-03-09 10:00:00,13.19,13.21,13.07,13.09,707900.0,13.19,13.21,13.07,13.09,707900.0
2009-03-09 10:10:00,13.09,13.1,12.95,13.0,1332200.0,13.09,13.1,12.95,13.0,1332200.0
2009-03-09 10:20:00,13.0,13.02,12.98,13.01,561800.0,13.0,13.02,12.98,13.01,561800.0
2009-03-09 10:30:00,13.01,13.04,12.99,13.04,316500.0,13.01,13.04,12.99,13.04,316500.0
2009-03-09 10:40:00,13.04,13.08,13.03,13.06,157700.0,13.04,13.08,13.03,13.06,157700.0
2009-03-09 10:50:00,13.06,13.07,13.0,13.0,129200.0,13.06,13.07,13.0,13.0,129200.0
2009-03-09 11:00:00,12.99,13.05,12.96,13.04,279500.0,12.99,13.05,12.96,13.04,279500.0
2009-03-09 11:10:00,13.03,13.04,13.02,13.04,66900.0,13.03,13.04,13.02,13.04,66900.0
2009-03-09 11:20:00,13.04,13.05,13.0,13.01,75500.0,13.04,13.05,13.0,13.01,75500.0
2009-03-09 11:30:00,13.0,13.04,13.0,13.02,72600.0,13.0,13.04,13.0,13.02,72600.0
2009-03-09 11:40:00,13.02,13.03,13.0,13.02,255600.0,13.02,13.03,13.0,13.02,255600.0
2009-03-09 11:50:00,13.02,13.02,12.99,13.0,82400.0,13.02,13.02,12.99,13.0,82400.0
2009-03-09 12:00:00,13.01,13.01,12.88,12.88,895900.0,13.01,13.01,12.88,12.88,895900.0
2009-03-09 12:10:00,12.88,12.9,12.8,12.88,537200.0,12.88,12.9,12.8,12.88,537200.0
2009-03-09 12:20:00,12.88,12.89,12.84,12.86,222600.0,12.88,12.89,12.84,12.86,222600.0
2009-03-09 12:30:00,12.86,12.92,12.85,12.91,59700.0,12.86,12.92,12.85,12.91,59700.0
2009-03-09 12:40:00,12.91,12.91,12.83,12.89,132000.0,12.91,12.91,12.83,12.89,132000.0
2009-03-09 12:50:00,12.89,12.89,12.71,12.74,657100.0,12.89,12.89,12.71,12.74,657100.0
2009-03-09 13:00:00,12.74,12.79,12.73,12.79,190600.0,12.74,12.79,12.73,12.79,190600.0
2009-03-09 13:10:00,12.79,12.8,12.77,12.78,385000.0,12.79,12.8,12.77,12.78,385000.0
2009-03-09 13:20:00,12.78,12.82,12.75,12.75,81100.0,12.78,12.82,12.75,12.75,81100.0
2009-03-09 13:30:00,12.76,12.78,12.72,12.72,89500.0,12.76,12.78,12.72,12.72,89500.0
2009-03-09 13:40:00,12.72,12.74,12.72,12.73,90300.0,12.72,12.74,12.72,12.73,90300.0
2009-03-09 13:50:00,12.74,12.74,12.68,12.69,230200.0,12.74,12.74,12.68,12.69,230200.0
2009-03-09 14:00:00,12.69,12.72,12.63,12.63,254800.0,12.69,12.72,12.63,12.63,254800.0
2009-03-09 14:10:00,12.64,12.67,12.61,12.64,575200.0,12.64,12.67,12.61,12.64,575200.0
2009-03-09 14:20:00,12.64,12.67,12.62,12.66,261300.0,12.64,12.67,12.62,12.66,261300.0
2009-03-09 14:30:00,12.66,12.68,12.64,12.68,228700.0,12.66,12.68,12.64,12.68,228700.0
2009-03-09 14:40:00,12.67,12.71,12.67,12.71,272200.0,12.67,12.71,12.67,12.71,272200.0
2009-03-09 14:50:00,12.7,12.73,12.7,12.73,74400.0,12.7,12.73,12.7,12.73,74400.0
2009-03-09 15:00:00,12.73,12.78,12.71,12.77,110200.0,12.73,12.78,12.71,12.77,110200.0
2009-03-09 15:10:00,12.77,12.78,12.73,12.76,342300.0,12.77,12.78,12.73,12.76,342300.0
2009-03-09 15:20:00,12.76,12.78,12.75,12.75,337800.0,12.76,12.78,12.75,12.75,337800.0
2009-03-09 15:30:00,12.75,12.77,12.75,12.76,117700.0,12.75,12.77,12.75,12.76,117700.0
2009-03-09 15:40:00,12.77,12.78,12.76,12.76,214000.0,12.77,12.78,12.76,12.76,214000.0
2009-03-09 15:50:00,12.76,12.81,12.76,12.79,329300.0,12.76,12.81,12.76,12.79,329300.0
2009-03-09 16:00:00,12.77,12.82,12.77,12.82,9700.0,12.77,12.82,12.77,12.82,9700.0
2009-03-09 16:10:00,12.8,12.8,12.79,12.79,300.0,12.8,12.8,12.79,12.79,300.0
2009-03-10 09:30:00,12.58,12.63,12.55,12.56,466300.0,12.58,12.63,12.55,12.56,466300.0
2009-03-10 09:40:00,12.57,12.6,12.54,12.55,476300.0,12.57,12.6,12.54,12.55,476300.0
2009-03-10 09:50:00,12.54,12.55,12.5,12.53,314200.0,12.54,12.55,12.5,12.53,314200.0
2009-03-10 10:00:00,12.52,12.53,12.46,12.47,440700.0,12.52,12.53,12.46,12.47,440700.0
2009-03-10 10:10:00,12.46,12.49,12.42,12.44,421900.0,12.46,12.49,12.42,12.44,421900.0
2009-03-10 10:20:00,12.45,12.51,12.43,12.48,436400.0,12.45,12.51,12.43,12.48,436400.0
2009-03-10 10:30:00,12.49,12.52,12.48,12.52,242900.0,12.49,12.52,12.48,12.52,242900.0
2009-03-10 10:40:00,12.53,12.55,12.5,12.51,168200.0,12.53,12.55,12.5,12.51,168200.0
2009-03-10 10:50:00,12.5,12.52,12.48,12.49,297400.0,12.5,12.52,12.48,12.49,297400.0
2009-03-10 11:00:00,12.5,12.55,12.49,12.53,147900.0,12.5,12.55,12.49,12.53,147900.0
2009-03-10 11:10:00,12.52,12.54,12.51,12.53,126100.0,12.52,12.54,12.51,12.53,126100.0
2009-03-10 11:20:00,12.53,12.53,12.47,12.48,79800.0,12.53,12.53,12.47,12.48,79800.0
2009-03-10 11:30:00,12.47,12.48,12.42,12.45,376800.0,12.47,12.48,12.42,12.45,376800.0
2009-03-10 11:40:00,12.45,12.46,12.44,12.45,339100.0,12.45,12.46,12.44,12.45,339100.0
2009-03-10 11:50:00,12.44,12.45,12.39,12.39,418800.0,12.44,12.45,12.39,12.39,418800.0
2009-03-10 12:00:00,12.39,12.41,12.37,12.4,846900.0,12.39,12.41,12.37,12.4,846900.0
2009-03-10 12:10:00,12.39,12.44,12.37,12.43,470100.0,12.39,12.44,12.37,12.43,470100.0
2009-03-10 12:20:00,12.43,12.46,12.42,12.42,406400.0,12.43,12.46,12.42,12.42,406400.0
2009-03-10 12:30:00,12.42,12.43,12.32,12.33,345900.0,12.42,12.43,12.32,12.33,345900.0
2009-03-10 12:40:00,12.34,12.35,12.31,12.34,486200.0,12.34,12.35,12.31,12.34,486200.0
2009-03-10 12:50:00,12.34,12.39,12.32,12.38,200400.0,12.34,12.39,12.32,12.38,200400.0
2009-03-10 13:00:00,12.38,12.4,12.37,12.38,81700.0,12.38,12.4,12.37,12.38,81700.0
2009-03-10 13:10:00,12.39,12.39,12.37,12.38,101700.0,12.39,12.39,12.37,12.38,101700.0
2009-03-10 13:20:00,12.37,12.42,12.37,12.39,140200.0,12.37,12.42,12.37,12.39,140200.0
2009-03-10 13:30:00,12.38,12.4,12.37,12.37,88100.0,12.38,12.4,12.37,12.37,88100.0
2009-03-10 13:40:00,12.38,12.38,12.32,12.34,182500.0,12.38,12.38,12.32,12.34,182500.0
2009-03-10 13:50:00,12.33,12.35,12.32,12.35,153300.0,12.33,12.35,12.32,12.35,153300.0
2009-03-10 14:00:00,12.35,12.4,12.34,12.39,293900.0,12.35,12.4,12.34,12.39,293900.0
2009-03-10 14:10:00,12.39,12.47,12.38,12.44,325100.0,12.39,12.47,12.38,12.44,325100.0
2009-03-10 14:20:00,12.44,12.44,12.4,12.4,165600.0,12.44,12.44,12.4,12.4,165600.0
2009-03-10 14:30:00,12.39,12.43,12.38,12.43,120700.0,12.39,12.43,12.38,12.43,120700.0
2009-03-10 14:40:00,12.42,12.49,12.42,12.48,387800.0,12.42,12.49,12.42,12.48,387800.0
2009-03-10 14:50:00,12.47,12.48,12.44,12.46,145300.0,12.47,12.48,12.44,12.46,145300.0
2009-03-10 15:00:00,12.45,12.47,12.45,12.47,55700.0,12.45,12.47,12.45,12.47,55700.0
2009-03-10 15:10:00,12.46,12.49,12.46,12.48,120800.0,12.46,12.49,12.46,12.48,120800.0
2009-03-10 15:20:00,12.48,12.49,12.46,12.48,92600.0,12.48,12.49,12.46,12.48,92600.0
2009-03-10 15:30:00,12.47,12.48,12.46,12.46,44300.0,12.47,12.48,12.46,12.46,44300.0
2009-03-10 15:40:00,12.46,12.47,12.45,12.47,128100.0,12.46,12.47,12.45,12.47,128100.0
2009-03-10 15:50:00,12.47,12.48,12.41,12.42,721500.0,12.47,12.48,12.41,12.42,721500.0
2009-03-10 16:00:00,12.45,12.46,12.42,12.42,3100.0,12.45,12.46,12.42,12.42,3100.0
2009-03-10 16:10:00,12.42,12.42,12.42,12.42,0.0,12.42,12.42,12.42,12.42,0.0
2009-03-11 09:30:00,12.53,12.58,12.52,12.56,424400.0,12.53,12.58,12.52,12.56,424400.0
2009-03-11 09:40:00,12.56,12.58,12.48,12.5,140400.0,12.56,12.58,12.48,12.5,140400.0
2009-03-11 09:50:00,12.49,12.49,12.42,12.46,234700.0,12.49,12.49,12.42,12.46,234700.0
2009-03-11 10:00:00,12.46,12.5,12.44,12.49,178400.0,12.46,12.5,12.44,12.49,178400.0
2009-03-11 10:10:00,12.5,12.51,12.47,12.48,313100.0,12.5,12.51,12.47,12.48,313100.0
2009-03-11 10:20:00,12.48,12.5,12.48,12.49,139400.0,12.48,12.5,12.48,12.49,139400.0
2009-03-11 10:30:00,12.49,12.56,12.47,12.54,174300.0,12.49,12.56,12.47,12.54,174300.0
2009-03-11 10:40:00,12.53,12.57,12.51,12.54,104500.0,12.53,12.57,12.51,12.54,104500.0
2009-03-11 10:50:00,12.54,12.57,12.52,12.56,179800.0,12.54,12.57,12.52,12.56,179800.0
2009-03-11 11:00:00,12.55,12.55,12.52,12.52,170300.0,12.55,12.55,12.52,12.52,170300.0
2009-03-11 11:10:00,12.53,12.62,12.52,12.58,246000.0,12.53,12.62,12.52,12.58,246000.0
2009-03-11 11:20:00,12.58,12.61,12.57,12.6,140100.0,12.58,12.61,12.57,12.6,140100.0
2009-03-11 11:30:00,12.6,12.69,12.59,12.66,532300.0,12.6,12.69,12.59,12.66,532300.0
2009-03-11 11:40:00,12.67,12.73,12.66,12.71,243600.0,12.67,12.73,12.66,12.71,243600.0
2009-03-11 11:50:00,12.7,12.71,12.65,12.66,348800.0,12.7,12.71,12.65,12.66,348800.0
2009-03-11 12:00:00,12.65,12.7,12.65,12.69,106200.0,12.65,12.7,12.65,12.69,106200.0
2009-03-11 12:10:00,12.68,12.69,12.66,12.69,311700.0,12.68,12.69,12.66,12.69,311700.0
2009-03-11 12:20:00,12.69,12.69,12.66,12.67,327900.0,12.69,12.69,12.66,12.67,327900.0
2009-03-11 12:30:00,12.68,12.69,12.66,12.68,201400.0,12.68,12.69,12.66,12.68,201400.0
2009-03-11 12:40:00,12.67,12.72,12.64,12.69,323000.0,12.67,12.72,12.64,12.69,323000.0
2009-03-11 12:50:00,12.68,12.72,12.68,12.71,168800.0,12.68,12.72,12.68,12.71,168800.0
2009-03-11 13:00:00,12.72,12.72,12.69,12.71,278500.0,12.72,12.72,12.69,12.71,278500.0
2009-03-11 13:10:00,12.72,12.73,12.65,12.66,305900.0,12.72,12.73,12.65,12.66,305900.0
2009-03-11 13:20:00,12.66,12.66,12.63,12.65,201000.0,12.66,12.66,12.63,12.65,201000.0
2009-03-11 13:30:00,12.64,12.67,12.64,12.65,208700.0,12.64,12.67,12.64,12.65,208700.0
2009-03-11 13:40:00,12.64,12.66,12.63,12.64,124500.0,12.64,12.66,12.63,12.64,124500.0
2009-03-11 13:50:00,12.63,12.64,12.63,12.63,159400.0,12.63,12.64,12.63,12.63,159400.0
2009-03-11 14:00:00,12.62,12.64,12.62,12.64,95000.0,12.62,12.64,12.62,12.64,95000.0
2009-03-11 14:10:00,12.64,12.65,12.63,12.65,200800.0,12.64,12.65,12.63,12.65,200800.0
2009-03-11 14:20:00,12.65,12.65,12.64,12.64,107100.0,12.65,12.65,12.64,12.64,107100.0
2009-03-11 14:30:00,12.65,12.65,12.6,12.63,188500.0,12.65,12.65,12.6,12.63,188500.0
2009-03-11 14:40:00,12.63,12.63,12.58,12.58,331300.0,12.63,12.63,12.58,12.58,331300.0
2009-03-11 14:50:00,12.59,12.61,12.58,12.6,103900.0,12.59,12.61,12.58,12.6,103900.0
2009-03-11 15:00:00,12.6,12.61,12.58,12.61,69300.0,12.6,12.61,12.58,12.61,69300.0
2009-03-11 15:10:00,12.61,12.61,12.59,12.6,80000.0,12.61,12.61,12.59,12.6,80000.0
2009-03-11 15:20:00,12.6,12.6,12.57,12.58,95400.0,12.6,12.6,12.57,12.58,95400.0
2009-03-11 15:30:00,12.58,12.59,12.57,12.59,80000.0,12.58,12.59,12.57,12.59,80000.0
2009-03-11 15:40:00,12.59,12.61,12.56,12.61,345700.0,12.59,12.61,12.56,12.61,345700.0
2009-03-11 15:50:00,12.62,12.62,12.58,12.59,277400.0,12.62,12.62,12.58,12.59,277400.0
2009-03-11 16:00:00,12.61,12.62,12.61,12.62,6000.0,12.61,12.62,12.61,12.62,6000.0
2009-03-11 16:10:00,12.62,12.62,12.62,12.62,0.0,12.62,12.62,12.62,12.62,0.0
2009-03-12 09:30:00,12.7,12.76,12.65,12.74,270200.0,12.7,12.76,12.65,12.74,270200.0
2009-03-12 09:40:00,12.74,12.88,12.72,12.85,327700.0,12.74,12.88,12.72,12.85,327700.0
2009-03-12 09:50:00,12.86,12.87,12.81,12.83,221200.0,12.86,12.87,12.81,12.83,221200.0
2009-03-12 10:00:00,12.84,12.84,12.72,12.81,168700.0,12.84,12.84,12.72,12.81,168700.0
2009-03-12 10:10:00,12.81,12.81,12.76,12.79,273300.0,12.81,12.81,12.76,12.79,273300.0
2009-03-12 10:20:00,12.79,12.85,12.77,12.81,257900.0,12.79,12.85,12.77,12.81,257900.0
2009-03-12 10:30:00,12.81,12.91,12.81,12.89,289300.0,12.81,12.91,12.81,12.89,289300.0
2009-03-12 10:40:00,12.89,12.89,12.8,12.83,145400.0,12.89,12.89,12.8,12.83,145400.0
2009-03-12 10:50:00,12.84,12.85,12.81,12.84,113200.0,12.84,12.85,12.81,12.84,113200.0
2009-03-12 11:00:00,12.83,12.84,12.8,12.83,98500.0,12.83,12.84,12.8,12.83,98500.0
2009-03-12 11:10:00,12.84,12.85,12.81,12.83,77900.0,12.84,12.85,12.81,12.83,77900.0
2009-03-12 11:20:00,12.83,12.87,12.82,12.87,64300.0,12.83,12.87,12.82,12.87,64300.0
2009-03-12 11:30:00,12.88,12.91,12.86,12.91,148000.0,12.88,12.91,12.86,12.91,148000.0
2009-03-12 11:40:00,12.9,12.9,12.84,12.85,244200.0,12.9,12.9,12.84,12.85,244200.0
2009-03-12 11:50:00,12.85,12.88,12.85,12.88,88300.0,12.85,12.88,12.85,12.88,88300.0
2009-03-12 12:00:00,12.87,12.88,12.86,12.87,63100.0,12.87,12.88,12.86,12.87,63100.0
2009-03-12 12:10:00,12.86,12.87,12.83,12.84,69800.0,12.86,12.87,12.83,12.84,69800.0
2009-03-12 12:20:00,12.83,12.86,12.81,12.85,125100.0,12.83,12.86,12.81,12.85,125100.0
2009-03-12 12:30:00,12.84,12.86,12.81,12.82,37100.0,12.84,12.86,12.81,12.82,37100.0
2009-03-12 12:40:00,12.81,12.84,12.81,12.83,73600.0,12.81,12.84,12.81,12.83,73600.0
2009-03-12 12:50:00,12.83,12.83,12.72,12.73,173000.0,12.83,12.83,12.72,12.73,173000.0
2009-03-12 13:00:00,12.74,12.78,12.72,12.76,128500.0,12.74,12.78,12.72,12.76,128500.0
2009-03-12 13:10:00,12.76,12.81,12.76,12.81,119600.0,12.76,12.81,12.76,12.81,119600.0
2009-03-12 13:20:00,12.81,12.81,12.78,12.79,124900.0,12.81,12.81,12.78,12.79,124900.0
2009-03-12 13:30:00,12.79,12.79,12.78,12.78,16800.0,12.79,12.79,12.78,12.78,16800.0
2009-03-12 13:40:00,12.78,12.79,12.76,12.78,56800.0,12.78,12.79,12.76,12.78,56800.0
2009-03-12 13:50:00,12.79,12.8,12.78,12.78,45900.0,12.79,12.8,12.78,12.78,45900.0
2009-03-12 14:00:00,12.78,12.81,12.77,12.8,110200.0,12.78,12.81,12.77,12.8,110200.0
2009-03-12 14:10:00,12.8,12.8,12.77,12.77,116700.0,12.8,12.8,12.77,12.77,116700.0
2009-03-12 14:20:00,12.78,12.81,12.77,12.8,52600.0,12.78,12.81,12.77,12.8,52600.0
2009-03-12 14:30:00,12.8,12.81,12.78,12.79,150100.0,12.8,12.81,12.78,12.79,150100.0
2009-03-12 14:40:00,12.79,12.81,12.78,12.8,223400.0,12.79,12.81,12.78,12.8,223400.0
2009-03-12 14:50:00,12.8,12.81,12.8,12.8,73700.0,12.8,12.81,12.8,12.8,73700.0
2009-03-12 15:00:00,12.8,12.81,12.79,12.81,52100.0,12.8,12.81,12.79,12.81,52100.0
2009-03-12 15:10:00,12.81,12.83,12.8,12.83,37000.0,12.81,12.83,12.8,12.83,37000.0
2009-03-12 15:20:00,12.83,12.85,12.82,12.84,410900.0,12.83,12.85,12.82,12.84,410900.0
2009-03-12 15:30:00,12.85,12.85,12.82,12.82,202000.0,12.85,12.85,12.82,12.82,202000.0
2009-03-12 15:40:00,12.82,12.83,12.81,12.83,273000.0,12.82,12.83,12.81,12.83,273000.0
2009-03-12 15:50:00,12.83,12.85,12.79,12.79,881500.0,12.83,12.85,12.79,12.79,881500.0
2009-03-13 09:30:00,13.02,13.05,12.99,13.0,312500.0,13.02,13.05,12.99,13.0,312500.0
2009-03-13 09:40:00,13.0,13.03,12.96,13.01,127300.0,13.0,13.03,12.96,13.01,127300.0
2009-03-13 09:50:00,13.01,13.03,12.92,12.96,205700.0,13.01,13.03,12.92,12.96,205700.0
2009-03-13 10:00:00,12.95,12.95,12.86,12.93,265900.0,12.95,12.95,12.86,12.93,265900.0
2009-03-13 10:10:00,12.93,12.99,12.92,12.99,206200.0,12.93,12.99,12.92,12.99,206200.0
2009-03-13 10:20:00,12.99,13.02,12.98,12.99,189100.0,12.99,13.02,12.98,12.99,189100.0
2009-03-13 10:30:00,12.98,12.99,12.93,12.95,170800.0,12.98,12.99,12.93,12.95,170800.0
2009-03-13 10:40:00,12.95,12.99,12.94,12.96,415400.0,12.95,12.99,12.94,12.96,415400.0
2009-03-13 10:50:00,12.97,13.01,12.96,12.99,306000.0,12.97,13.01,12.96,12.99,306000.0
2009-03-13 11:00:00,12.99,13.01,12.96,13.0,141200.0,12.99,13.01,12.96,13.0,141200.0
2009-03-13 11:10:00,13.0,13.0,12.97,12.98,64500.0,13.0,13.0,12.97,12.98,64500.0
2009-03-13 11:20:00,12.98,12.99,12.97,12.98,40300.0,12.98,12.99,12.97,12.98,40300.0
2009-03-13 11:30:00,12.98,12.99,12.97,12.99,18300.0,12.98,12.99,12.97,12.99,18300.0
2009-03-13 11:40:00,12.98,13.01,12.97,13.0,101400.0,12.98,13.01,12.97,13.0,101400.0
2009-03-13 11:50:00,13.0,13.0,12.99,13.0,24800.0,13.0,13.0,12.99,13.0,24800.0
2009-03-13 12:00:00,12.99,13.01,12.99,13.0,277300.0,12.99,13.01,12.99,13.0,277300.0
2009-03-13 12:10:00,13.0,13.04,13.0,13.03,139400.0,13.0,13.04,13.0,13.03,139400.0
2009-03-13 12:20:00,13.04,13.04,12.99,13.01,276300.0,13.04,13.04,12.99,13.01,276300.0
2009-03-13 12:30:00,13.01,13.02,13.0,13.01,62300.0,13.01,13.02,13.0,13.01,62300.0
2009-03-13 12:40:00,13.01,13.04,13.0,13.03,334400.0,13.01,13.04,13.0,13.03,334400.0
2009-03-13 12:50:00,13.03,13.04,13.02,13.03,88700.0,13.03,13.04,13.02,13.03,88700.0
2009-03-13 13:00:00,13.04,13.04,13.01,13.01,48500.0,13.04,13.04,13.01,13.01,48500.0
2009-03-13 13:10:00,13.02,13.04,13.0,13.04,58300.0,13.02,13.04,13.0,13.04,58300.0
2009-03-13 13:20:00,13.03,13.07,13.03,13.05,273300.0,13.03,13.07,13.03,13.05,273300.0
2009-03-13 13:30:00,13.06,13.09,13.05,13.08,241100.0,13.06,13.09,13.05,13.08,241100.0
2009-03-13 13:40:00,13.08,13.08,13.0,13.02,279100.0,13.08,13.08,13.0,13.02,279100.0
2009-03-13 13:50:00,13.03,13.05,13.01,13.04,399900.0,13.03,13.05,13.01,13.04,399900.0
2009-03-13 14:00:00,13.04,13.05,12.97,13.02,148700.0,13.04,13.05,12.97,13.02,148700.0
2009-03-13 14:10:00,13.01,13.08,13.01,13.08,168200.0,13.01,13.08,13.01,13.08,168200.0
2009-03-13 14:20:00,13.08,13.09,13.05,13.08,92100.0,13.08,13.09,13.05,13.08,92100.0
2009-03-13 14:30:00,13.08,13.09,13.06,13.06,89600.0,13.08,13.09,13.06,13.06,89600.0
2009-03-13 14:40:00,13.06,13.07,13.05,13.06,52100.0,13.06,13.07,13.05,13.06,52100.0
2009-03-13 14:50:00,13.06,13.06,13.05,13.05,36300.0,13.06,13.06,13.05,13.05,36300.0
2009-03-13 15:00:00,13.05,13.07,13.04,13.07,116000.0,13.05,13.07,13.04,13.07,116000.0
2009-03-13 15:10:00,13.06,13.07,13.05,13.06,48000.0,13.06,13.07,13.05,13.06,48000.0
2009-03-13 15:20:00,13.05,13.06,13.05,13.06,39000.0,13.05,13.06,13.05,13.06,39000.0
2009-03-13 15:30:00,13.05,13.07,13.05,13.06,67000.0,13.05,13.07,13.05,13.06,67000.0
2009-03-13 15:40:00,13.07,13.08,13.07,13.07,216600.0,13.07,13.08,13.07,13.07,216600.0
2009-03-13 15:50:00,13.07,13.08,13.02,13.04,427000.0,13.07,13.08,13.02,13.04,427000.0
2009-03-16 09:30:00,12.79,12.8,12.65,12.69,770600.0,12.79,12.8,12.65,12.69,770600.0
2009-03-16 09:40:00,12.69,12.71,12.63,12.67,391400.0,12.69,12.71,12.63,12.67,391400.0
2009-03-16 09:50:00,12.68,12.73,12.67,12.71,123000.0,12.68,12.73,12.67,12.71,123000.0
2009-03-16 10:00:00,12.71,12.76,12.69,12.73,180100.0,12.71,12.76,12.69,12.73,180100.0
2009-03-16 10:10:00,12.74,12.78,12.74,12.76,109700.0,12.74,12.78,12.74,12.76,109700.0
2009-03-16 10:20:00,12.76,12.79,12.76,12.78,147000.0,12.76,12.79,12.76,12.78,147000.0
2009-03-16 10:30:00,12.78,12.79,12.73,12.74,262600.0,12.78,12.79,12.73,12.74,262600.0
2009-03-16 10:40:00,12.75,12.77,12.74,12.74,142800.0,12.75,12.77,12.74,12.74,142800.0
2009-03-16 10:50:00,12.74,12.75,12.7,12.7,273400.0,12.74,12.75,12.7,12.7,273400.0
2009-03-16 11:00:00,12.7,12.72,12.69,12.71,91800.0,12.7,12.72,12.69,12.71,91800.0
2009-03-16 11:10:00,12.72,12.72,12.69,12.7,47800.0,12.72,12.72,12.69,12.7,47800.0
2009-03-16 11:20:00,12.7,12.74,12.68,12.74,64200.0,12.7,12.74,12.68,12.74,64200.0
2009-03-16 11:30:00,12.74,12.75,12.7,12.72,261700.0,12.74,12.75,12.7,12.72,261700.0
2009-03-16 11:40:00,12.71,12.77,12.71,12.77,166100.0,12.71,12.77,12.71,12.77,166100.0
2009-03-16 11:50:00,12.77,12.79,12.76,12.76,133400.0,12.77,12.79,12.76,12.76,133400.0
2009-03-16 12:00:00,12.77,12.77,12.73,12.75,65200.0,12.77,12.77,12.73,12.75,65200.0
2009-03-16 12:10:00,12.75,12.76,12.73,12.75,166100.0,12.75,12.76,12.73,12.75,166100.0
2009-03-16 12:20:00,12.74,12.75,12.7,12.71,141300.0,12.74,12.75,12.7,12.71,141300.0
2009-03-16 12:30:00,12.72,12.75,12.61,12.74,105100.0,12.72,12.75,12.61,12.74,105100.0
2009-03-16 12:40:00,12.73,12.74,12.71,12.72,207600.0,12.73,12.74,12.71,12.72,207600.0
2009-03-16 12:50:00,12.72,12.75,12.7,12.7,62800.0,12.72,12.75,12.7,12.7,62800.0
2009-03-16 13:00:00,12.71,12.74,12.7,12.73,24300.0,12.71,12.74,12.7,12.73,24300.0
2009-03-16 13:10:00,12.74,12.74,12.71,12.73,56700.0,12.74,12.74,12.71,12.73,56700.0
2009-03-16 13:20:00,12.73,12.75,12.72,12.74,79000.0,12.73,12.75,12.72,12.74,79000.0
2009-03-16 13:30:00,12.74,12.74,12.71,12.73,22400.0,12.74,12.74,12.71,12.73,22400.0
2009-03-16 13:40:00,12.73,12.74,12.72,12.74,64700.0,12.73,12.74,12.72,12.74,64700.0
2009-03-16 13:50:00,12.74,12.74,12.73,12.74,73800.0,12.74,12.74,12.73,12.74,73800.0
2009-03-16 14:00:00,12.74,12.74,12.72,12.73,61800.0,12.74,12.74,12.72,12.73,61800.0
2009-03-16 14:10:00,12.73,12.74,12.73,12.74,26500.0,12.73,12.74,12.73,12.74,26500.0
2009-03-16 14:20:00,12.74,12.74,12.72,12.73,50700.0,12.74,12.74,12.72,12.73,50700.0
2009-03-16 14:30:00,12.73,12.74,12.73,12.73,48200.0,12.73,12.74,12.73,12.73,48200.0
2009-03-16 14:40:00,12.74,12.74,12.73,12.74,23000.0,12.74,12.74,12.73,12.74,23000.0
2009-03-16 14:50:00,12.73,12.74,12.7,12.72,50400.0,12.73,12.74,12.7,12.72,50400.0
2009-03-16 15:00:00,12.73,12.74,12.72,12.74,50900.0,12.73,12.74,12.72,12.74,50900.0
2009-03-16 15:10:00,12.74,12.75,12.73,12.75,73400.0,12.74,12.75,12.73,12.75,73400.0
2009-03-16 15:20:00,12.75,12.77,12.73,12.77,275500.0,12.75,12.77,12.73,12.77,275500.0
2009-03-16 15:30:00,12.77,12.78,12.76,12.77,188000.0,12.77,12.78,12.76,12.77,188000.0
2009-03-16 15:40:00,12.78,12.78,12.77,12.77,235700.0,12.78,12.78,12.77,12.77,235700.0
2009-03-16 15:50:00,12.77,12.81,12.77,12.79,720500.0,12.77,12.81,12.77,12.79,720500.0
2009-03-17 09:30:00,12.73,12.76,12.71,12.74,200300.0,12.73,12.76,12.71,12.74,200300.0
2009-03-17 09:40:00,12.75,12.76,12.73,12.73,105300.0,12.75,12.76,12.73,12.73,105300.0
2009-03-17 09:50:00,12.73,12.74,12.7,12.7,157200.0,12.73,12.74,12.7,12.7,157200.0
2009-03-17 10:00:00,12.7,12.71,12.64,12.65,157600.0,12.7,12.71,12.64,12.65,157600.0
2009-03-17 10:10:00,12.66,12.66,12.59,12.61,214200.0,12.66,12.66,12.59,12.61,214200.0
2009-03-17 10:20:00,12.62,12.63,12.6,12.62,117800.0,12.62,12.63,12.6,12.62,117800.0
2009-03-17 10:30:00,12.62,12.66,12.61,12.64,274200.0,12.62,12.66,12.61,12.64,274200.0
2009-03-17 10:40:00,12.63,12.63,12.6,12.61,46000.0,12.63,12.63,12.6,12.61,46000.0
2009-03-17 10:50:00,12.61,12.64,12.6,12.64,184700.0,12.61,12.64,12.6,12.64,184700.0
2009-03-17 11:00:00,12.63,12.64,12.62,12.63,368000.0,12.63,12.64,12.62,12.63,368000.0
2009-03-17 11:10:00,12.63,12.63,12.55,12.56,424800.0,12.63,12.63,12.55,12.56,424800.0
2009-03-17 11:20:00,12.56,12.58,12.54,12.55,196300.0,12.56,12.58,12.54,12.55,196300.0
2009-03-17 11:30:00,12.54,12.54,12.51,12.52,345700.0,12.54,12.54,12.51,12.52,345700.0
2009-03-17 11:40:00,12.52,12.55,12.51,12.53,248600.0,12.52,12.55,12.51,12.53,248600.0
2009-03-17 11:50:00,12.53,12.56,12.52,12.55,42500.0,12.53,12.56,12.52,12.55,42500.0
2009-03-17 12:00:00,12.54,12.59,12.54,12.58,77000.0,12.54,12.59,12.54,12.58,77000.0
2009-03-17 12:10:00,12.59,12.6,12.56,12.56,37500.0,12.59,12.6,12.56,12.56,37500.0
2009-03-17 12:20:00,12.56,12.57,12.54,12.54,57500.0,12.56,12.57,12.54,12.54,57500.0
2009-03-17 12:30:00,12.55,12.55,12.53,12.54,46900.0,12.55,12.55,12.53,12.54,46900.0
2009-03-17 12:40:00,12.53,12.54,12.49,12.52,350200.0,12.53,12.54,12.49,12.52,350200.0
2009-03-17 12:50:00,12.53,12.56,12.52,12.55,119600.0,12.53,12.56,12.52,12.55,119600.0
2009-03-17 13:00:00,12.54,12.58,12.54,12.56,38300.0,12.54,12.58,12.54,12.56,38300.0
2009-03-17 13:10:00,12.55,12.58,12.51,12.52,384800.0,12.55,12.58,12.51,12.52,384800.0
2009-03-17 13:20:00,12.53,12.53,12.51,12.52,111500.0,12.53,12.53,12.51,12.52,111500.0
2009-03-17 13:30:00,12.53,12.53,12.52,12.53,15900.0,12.53,12.53,12.52,12.53,15900.0
2009-03-17 13:40:00,12.52,12.53,12.52,12.53,33800.0,12.52,12.53,12.52,12.53,33800.0
2009-03-17 13:50:00,12.53,12.53,12.51,12.52,91100.0,12.53,12.53,12.51,12.52,91100.0
2009-03-17 14:00:00,12.51,12.54,12.51,12.54,42400.0,12.51,12.54,12.51,12.54,42400.0
2009-03-17 14:10:00,12.53,12.55,12.53,12.55,66500.0,12.53,12.55,12.53,12.55,66500.0
2009-03-17 14:20:00,12.55,12.55,12.54,12.55,60900.0,12.55,12.55,12.54,12.55,60900.0
2009-03-17 14:30:00,12.55,12.56,12.54,12.54,28800.0,12.55,12.56,12.54,12.54,28800.0
2009-03-17 14:40:00,12.55,12.55,12.54,12.54,31300.0,12.55,12.55,12.54,12.54,31300.0
2009-03-17 14:50:00,12.55,12.55,12.53,12.55,56400.0,12.55,12.55,12.53,12.55,56400.0
2009-03-17 15:00:00,12.55,12.56,12.54,12.56,127500.0,12.55,12.56,12.54,12.56,127500.0
2009-03-17 15:10:00,12.55,12.56,12.53,12.53,236500.0,12.55,12.56,12.53,12.53,236500.0
2009-03-17 15:20:00,12.53,12.54,12.53,12.54,195000.0,12.53,12.54,12.53,12.54,195000.0
2009-03-17 15:30:00,12.53,12.55,12.53,12.55,197800.0,12.53,12.55,12.53,12.55,197800.0
2009-03-17 15:40:00,12.54,12.57,12.54,12.57,404000.0,12.54,12.57,12.54,12.57,404000.0
2009-03-17 15:50:00,12.57,12.61,12.57,12.6,445500.0,12.57,12.61,12.57,12.6,445500.0
2009-03-18 09:30:00,12.37,12.43,12.36,12.4,416300.0,12.37,12.43,12.36,12.4,416300.0
2009-03-18 09:40:00,12.4,12.43,12.39,12.41,124900.0,12.4,12.43,12.39,12.41,124900.0
2009-03-18 09:50:00,12.42,12.42,12.39,12.4,135800.0,12.42,12.42,12.39,12.4,135800.0
2009-03-18 10:00:00,12.4,12.45,12.39,12.44,139400.0,12.4,12.45,12.39,12.44,139400.0
2009-03-18 10:10:00,12.43,12.46,12.41,12.41,55700.0,12.43,12.46,12.41,12.41,55700.0
2009-03-18 10:20:00,12.42,12.44,12.31,12.33,218200.0,12.42,12.44,12.31,12.33,218200.0
2009-03-18 10:30:00,12.33,12.34,12.18,12.24,1505300.0,12.33,12.34,12.18,12.24,1505300.0
2009-03-18 10:40:00,12.25,12.27,12.19,12.25,345500.0,12.25,12.27,12.19,12.25,345500.0
2009-03-18 10:50:00,12.24,12.27,12.23,12.26,167800.0,12.24,12.27,12.23,12.26,167800.0
2009-03-18 11:00:00,12.26,12.27,12.2,12.25,208500.0,12.26,12.27,12.2,12.25,208500.0
2009-03-18 11:10:00,12.25,12.28,12.23,12.27,146900.0,12.25,12.28,12.23,12.27,146900.0
2009-03-18 11:20:00,12.27,12.27,12.06,12.07,1111200.0,12.27,12.27,12.06,12.07,1111200.0
2009-03-18 11:30:00,12.07,12.09,11.94,12.03,2218500.0,12.07,12.09,11.94,12.03,2218500.0
2009-03-18 11:40:00,12.04,12.08,11.96,12.04,474500.0,12.04,12.08,11.96,12.04,474500.0
2009-03-18 11:50:00,12.04,12.11,12.02,12.09,220900.0,12.04,12.11,12.02,12.09,220900.0
2009-03-18 12:00:00,12.09,12.11,12.06,12.09,236100.0,12.09,12.11,12.06,12.09,236100.0
2009-03-18 12:10:00,12.09,12.12,12.07,12.08,203500.0,12.09,12.12,12.07,12.08,203500.0
2009-03-18 12:20:00,12.09,12.09,12.03,12.05,193200.0,12.09,12.09,12.03,12.05,193200.0
2009-03-18 12:30:00,12.04,12.05,12.02,12.05,134000.0,12.04,12.05,12.02,12.05,134000.0
2009-03-18 12:40:00,12.05,12.05,11.99,12.0,180000.0,12.05,12.05,11.99,12.0,180000.0
2009-03-18 12:50:00,11.99,12.04,11.99,12.04,149600.0,11.99,12.04,11.99,12.04,149600.0
2009-03-18 13:00:00,12.03,12.06,12.02,12.05,125800.0,12.03,12.06,12.02,12.05,125800.0
2009-03-18 13:10:00,12.05,12.06,11.94,11.96,252600.0,12.05,12.06,11.94,11.96,252600.0
2009-03-18 13:20:00,11.95,11.96,11.75,11.87,1085900.0,11.95,11.96,11.75,11.87,1085900.0
2009-03-18 13:30:00,11.88,11.9,11.86,11.88,378100.0,11.88,11.9,11.86,11.88,378100.0
2009-03-18 13:40:00,11.88,11.88,11.84,11.87,154800.0,11.88,11.88,11.84,11.87,154800.0
2009-03-18 13:50:00,11.87,11.93,11.86,11.91,256900.0,11.87,11.93,11.86,11.91,256900.0
2009-03-18 14:00:00,11.9,11.93,11.9,11.93,295200.0,11.9,11.93,11.9,11.93,295200.0
2009-03-18 14:10:00,11.92,12.1,11.92,12.08,385400.0,11.92,12.1,11.92,12.08,385400.0
2009-03-18 14:20:00,12.08,12.45,12.03,12.4,3677700.0,12.08,12.45,12.03,12.4,3677700.0
2009-03-18 14:30:00,12.4,12.64,12.32,12.36,2081700.0,12.4,12.64,12.32,12.36,2081700.0
2009-03-18 14:40:00,12.36,12.48,12.33,12.46,620000.0,12.36,12.48,12.33,12.46,620000.0
2009-03-18 14:50:00,12.46,12.54,12.4,12.44,984200.0,12.46,12.54,12.4,12.44,984200.0
2009-03-18 15:00:00,12.44,12.72,12.44,12.7,1780500.0,12.44,12.72,12.44,12.7,1780500.0
2009-03-18 15:10:00,12.71,12.77,12.62,12.64,1456300.0,12.71,12.77,12.62,12.64,1456300.0
2009-03-18 15:20:00,12.64,12.71,12.56,12.7,1281800.0,12.64,12.71,12.56,12.7,1281800.0
2009-03-18 15:30:00,12.7,12.74,12.62,12.64,1298000.0,12.7,12.74,12.62,12.64,1298000.0
2009-03-18 15:40:00,12.63,12.72,12.63,12.72,621700.0,12.63,12.72,12.63,12.72,621700.0
2009-03-18 15:50:00,12.72,12.86,12.71,12.76,2151300.0,12.72,12.86,12.71,12.76,2151300.0
2009-03-19 09:30:00,13.15,13.42,13.12,13.41,3183100.0,13.15,13.42,13.12,13.41,3183100.0
2009-03-19 09:40:00,13.41,13.41,13.3,13.3,1172900.0,13.41,13.41,13.3,13.3,1172900.0
2009-03-19 09:50:00,13.3,13.31,13.22,13.23,879500.0,13.3,13.31,13.22,13.23,879500.0
2009-03-19 10:00:00,13.23,13.24,13.18,13.2,953100.0,13.23,13.24,13.18,13.2,953100.0
2009-03-19 10:10:00,13.19,13.33,13.16,13.32,797100.0,13.19,13.33,13.16,13.32,797100.0
2009-03-19 10:20:00,13.33,13.35,13.27,13.29,579400.0,13.33,13.35,13.27,13.29,579400.0
2009-03-19 10:30:00,13.29,13.49,13.28,13.43,965100.0,13.29,13.49,13.28,13.43,965100.0
2009-03-19 10:40:00,13.44,13.49,13.38,13.49,748500.0,13.44,13.49,13.38,13.49,748500.0
2009-03-19 10:50:00,13.5,13.51,13.41,13.42,662200.0,13.5,13.51,13.41,13.42,662200.0
2009-03-19 11:00:00,13.42,13.43,13.39,13.4,331700.0,13.42,13.43,13.39,13.4,331700.0
2009-03-19 11:10:00,13.4,13.43,13.38,13.42,320400.0,13.4,13.43,13.38,13.42,320400.0
2009-03-19 11:20:00,13.41,13.45,13.39,13.44,335300.0,13.41,13.45,13.39,13.44,335300.0
2009-03-19 11:30:00,13.44,13.45,13.37,13.38,492000.0,13.44,13.45,13.37,13.38,492000.0
2009-03-19 11:40:00,13.38,13.39,13.28,13.33,590400.0,13.38,13.39,13.28,13.33,590400.0
2009-03-19 11:50:00,13.34,13.36,13.31,13.32,344800.0,13.34,13.36,13.31,13.32,344800.0
2009-03-19 12:00:00,13.32,13.32,13.27,13.3,171500.0,13.32,13.32,13.27,13.3,171500.0
2009-03-19 12:10:00,13.3,13.32,13.27,13.28,207600.0,13.3,13.32,13.27,13.28,207600.0
2009-03-19 12:20:00,13.28,13.32,13.27,13.29,347300.0,13.28,13.32,13.27,13.29,347300.0
2009-03-19 12:30:00,13.29,13.31,13.28,13.3,191800.0,13.29,13.31,13.28,13.3,191800.0
2009-03-19 12:40:00,13.29,13.3,13.26,13.28,107300.0,13.29,13.3,13.26,13.28,107300.0
2009-03-19 12:50:00,13.28,13.34,13.27,13.34,121800.0,13.28,13.34,13.27,13.34,121800.0
2009-03-19 13:00:00,13.33,13.34,13.27,13.32,81400.0,13.33,13.34,13.27,13.32,81400.0
2009-03-19 13:10:00,13.31,13.33,13.29,13.32,334900.0,13.31,13.33,13.29,13.32,334900.0
2009-03-19 13:20:00,13.33,13.39,13.32,13.37,1162700.0,13.33,13.39,13.32,13.37,1162700.0
2009-03-19 13:30:00,13.38,13.39,13.35,13.37,218600.0,13.38,13.39,13.35,13.37,218600.0
2009-03-19 13:40:00,13.37,13.37,13.33,13.35,308600.0,13.37,13.37,13.33,13.35,308600.0
2009-03-19 13:50:00,13.34,13.37,13.34,13.36,339500.0,13.34,13.37,13.34,13.36,339500.0
2009-03-19 14:00:00,13.35,13.35,13.32,13.34,124800.0,13.35,13.35,13.32,13.34,124800.0
2009-03-19 14:10:00,13.33,13.35,13.33,13.34,35700.0,13.33,13.35,13.33,13.34,35700.0
2009-03-19 14:20:00,13.35,13.35,13.33,13.33,227900.0,13.35,13.35,13.33,13.33,227900.0
2009-03-19 14:30:00,13.34,13.37,13.33,13.37,125500.0,13.34,13.37,13.33,13.37,125500.0
2009-03-19 14:40:00,13.37,13.37,13.34,13.35,83500.0,13.37,13.37,13.34,13.35,83500.0
2009-03-19 14:50:00,13.34,13.36,13.34,13.35,124400.0,13.34,13.36,13.34,13.35,124400.0
2009-03-19 15:00:00,13.35,13.37,13.34,13.36,343000.0,13.35,13.37,13.34,13.36,343000.0
2009-03-19 15:10:00,13.36,13.4,13.35,13.39,151600.0,13.36,13.4,13.35,13.39,151600.0
2009-03-19 15:20:00,13.39,13.4,13.38,13.39,383100.0,13.39,13.4,13.38,13.39,383100.0
2009-03-19 15:30:00,13.4,13.43,13.4,13.42,480700.0,13.4,13.43,13.4,13.42,480700.0
2009-03-19 15:40:00,13.42,13.44,13.41,13.44,292100.0,13.42,13.44,13.41,13.44,292100.0
2009-03-19 15:50:00,13.44,13.47,13.42,13.44,1332900.0,13.44,13.47,13.42,13.44,1332900.0
2009-03-20 09:30:00,13.38,13.47,13.34,13.37,1010700.0,13.38,13.47,13.34,13.37,1010700.0
2009-03-20 09:40:00,13.38,13.44,13.36,13.43,582900.0,13.38,13.44,13.36,13.43,582900.0
2009-03-20 09:50:00,13.43,13.5,13.43,13.48,354100.0,13.43,13.5,13.43,13.48,354100.0
2009-03-20 10:00:00,13.49,13.5,13.44,13.45,277200.0,13.49,13.5,13.44,13.45,277200.0
2009-03-20 10:10:00,13.46,13.46,13.42,13.42,228200.0,13.46,13.46,13.42,13.42,228200.0
2009-03-20 10:20:00,13.41,13.47,13.4,13.43,328800.0,13.41,13.47,13.4,13.43,328800.0
2009-03-20 10:30:00,13.42,13.44,13.41,13.44,259000.0,13.42,13.44,13.41,13.44,259000.0
2009-03-20 10:40:00,13.45,13.45,13.41,13.43,101000.0,13.45,13.45,13.41,13.43,101000.0
2009-03-20 10:50:00,13.42,13.44,13.4,13.42,96400.0,13.42,13.44,13.4,13.42,96400.0
2009-03-20 11:00:00,13.42,13.43,13.36,13.41,214200.0,13.42,13.43,13.36,13.41,214200.0
2009-03-20 11:10:00,13.41,13.43,13.37,13.39,207800.0,13.41,13.43,13.37,13.39,207800.0
2009-03-20 11:20:00,13.39,13.39,13.34,13.36,282900.0,13.39,13.39,13.34,13.36,282900.0
2009-03-20 11:30:00,13.36,13.41,13.36,13.41,181300.0,13.36,13.41,13.36,13.41,181300.0
2009-03-20 11:40:00,13.41,13.41,13.39,13.4,85200.0,13.41,13.41,13.39,13.4,85200.0
2009-03-20 11:50:00,13.4,13.46,13.39,13.45,260100.0,13.4,13.46,13.39,13.45,260100.0
2009-03-20 12:00:00,13.45,13.45,13.39,13.41,189900.0,13.45,13.45,13.39,13.41,189900.0
2009-03-20 12:10:00,13.41,13.44,13.41,13.44,85600.0,13.41,13.44,13.41,13.44,85600.0
2009-03-20 12:20:00,13.44,13.44,13.4,13.42,141000.0,13.44,13.44,13.4,13.42,141000.0
2009-03-20 12:30:00,13.42,13.47,13.41,13.47,127100.0,13.42,13.47,13.41,13.47,127100.0
2009-03-20 12:40:00,13.47,13.5,13.46,13.48,135200.0,13.47,13.5,13.46,13.48,135200.0
2009-03-20 12:50:00,13.48,13.5,13.46,13.5,193500.0,13.48,13.5,13.46,13.5,193500.0
2009-03-20 13:00:00,13.5,13.5,13.47,13.49,261100.0,13.5,13.5,13.47,13.49,261100.0
2009-03-20 13:10:00,13.48,13.61,13.48,13.6,206300.0,13.48,13.61,13.48,13.6,206300.0
2009-03-20 13:20:00,13.61,13.69,13.6,13.61,655000.0,13.61,13.69,13.6,13.61,655000.0
2009-03-20 13:30:00,13.61,13.63,13.6,13.62,796500.0,13.61,13.63,13.6,13.62,796500.0
2009-03-20 13:40:00,13.62,13.62,13.6,13.6,128200.0,13.62,13.62,13.6,13.6,128200.0
2009-03-20 13:50:00,13.61,13.63,13.6,13.63,255100.0,13.61,13.63,13.6,13.63,255100.0
2009-03-20 14:00:00,13.62,13.65,13.62,13.63,144500.0,13.62,13.65,13.62,13.63,144500.0
2009-03-20 14:10:00,13.63,13.65,13.63,13.63,460100.0,13.63,13.65,13.63,13.63,460100.0
2009-03-20 14:20:00,13.64,13.66,13.63,13.64,188800.0,13.64,13.66,13.63,13.64,188800.0
2009-03-20 14:30:00,13.65,13.65,13.63,13.64,116900.0,13.65,13.65,13.63,13.64,116900.0
2009-03-20 14:40:00,13.64,13.64,13.61,13.61,219500.0,13.64,13.64,13.61,13.61,219500.0
2009-03-20 14:50:00,13.61,13.62,13.6,13.6,51300.0,13.61,13.62,13.6,13.6,51300.0
2009-03-20 15:00:00,13.61,13.61,13.59,13.59,125000.0,13.61,13.61,13.59,13.59,125000.0
2009-03-20 15:10:00,13.6,13.63,13.59,13.61,657100.0,13.6,13.63,13.59,13.61,657100.0
2009-03-20 15:20:00,13.61,13.63,13.61,13.62,205000.0,13.61,13.63,13.61,13.62,205000.0
2009-03-20 15:30:00,13.62,13.65,13.61,13.61,452300.0,13.62,13.65,13.61,13.61,452300.0
2009-03-20 15:40:00,13.61,13.64,13.6,13.63,377000.0,13.61,13.64,13.6,13.63,377000.0
2009-03-20 15:50:00,13.63,13.63,13.57,13.58,607500.0,13.63,13.63,13.57,13.58,607500.0
2009-03-23 09:30:00,13.58,13.64,13.58,13.59,684100.0,13.58,13.64,13.58,13.59,684100.0
2009-03-23 09:40:00,13.59,13.61,13.56,13.56,148500.0,13.59,13.61,13.56,13.56,148500.0
2009-03-23 09:50:00,13.56,13.57,13.46,13.5,406300.0,13.56,13.57,13.46,13.5,406300.0
2009-03-23 10:00:00,13.5,13.61,13.48,13.61,230400.0,13.5,13.61,13.48,13.61,230400.0
2009-03-23 10:10:00,13.61,13.64,13.58,13.63,247000.0,13.61,13.64,13.58,13.63,247000.0
2009-03-23 10:20:00,13.62,13.64,13.56,13.6,282200.0,13.62,13.64,13.56,13.6,282200.0
2009-03-23 10:30:00,13.6,13.63,13.59,13.62,127400.0,13.6,13.63,13.59,13.62,127400.0
2009-03-23 10:40:00,13.62,13.62,13.59,13.59,146000.0,13.62,13.62,13.59,13.59,146000.0
2009-03-23 10:50:00,13.6,13.63,13.58,13.63,228800.0,13.6,13.63,13.58,13.63,228800.0
2009-03-23 11:00:00,13.63,13.63,13.59,13.59,95600.0,13.63,13.63,13.59,13.59,95600.0
2009-03-23 11:10:00,13.6,13.63,13.6,13.6,189800.0,13.6,13.63,13.6,13.6,189800.0
2009-03-23 11:20:00,13.6,13.66,13.6,13.63,265500.0,13.6,13.66,13.6,13.63,265500.0
2009-03-23 11:30:00,13.62,13.71,13.62,13.69,215700.0,13.62,13.71,13.62,13.69,215700.0
2009-03-23 11:40:00,13.69,13.7,13.64,13.67,402400.0,13.69,13.7,13.64,13.67,402400.0
2009-03-23 11:50:00,13.67,13.69,13.65,13.69,273900.0,13.67,13.69,13.65,13.69,273900.0
2009-03-23 12:00:00,13.7,13.7,13.67,13.69,294100.0,13.7,13.7,13.67,13.69,294100.0
2009-03-23 12:10:00,13.69,13.69,13.66,13.68,148300.0,13.69,13.69,13.66,13.68,148300.0
2009-03-23 12:20:00,13.68,13.68,13.66,13.66,92100.0,13.68,13.68,13.66,13.66,92100.0
2009-03-23 12:30:00,13.67,13.68,13.65,13.66,255800.0,13.67,13.68,13.65,13.66,255800.0
2009-03-23 12:40:00,13.67,13.68,13.64,13.68,121100.0,13.67,13.68,13.64,13.68,121100.0
2009-03-23 12:50:00,13.67,13.7,13.65,13.7,187700.0,13.67,13.7,13.65,13.7,187700.0
2009-03-23 13:00:00,13.7,13.7,13.65,13.7,262600.0,13.7,13.7,13.65,13.7,262600.0
2009-03-23 13:10:00,13.7,13.7,13.68,13.7,247000.0,13.7,13.7,13.68,13.7,247000.0
2009-03-23 13:20:00,13.7,13.73,13.69,13.71,515900.0,13.7,13.73,13.69,13.71,515900.0
2009-03-23 13:30:00,13.7,13.71,13.68,13.69,190100.0,13.7,13.71,13.68,13.69,190100.0
2009-03-23 13:40:00,13.68,13.7,13.68,13.7,82300.0,13.68,13.7,13.68,13.7,82300.0
2009-03-23 13:50:00,13.69,13.71,13.68,13.68,217400.0,13.69,13.71,13.68,13.68,217400.0
2009-03-23 14:00:00,13.68,13.69,13.68,13.69,67900.0,13.68,13.69,13.68,13.69,67900.0
2009-03-23 14:10:00,13.68,13.69,13.68,13.69,35300.0,13.68,13.69,13.68,13.69,35300.0
2009-03-23 14:20:00,13.68,13.7,13.68,13.7,122300.0,13.68,13.7,13.68,13.7,122300.0
2009-03-23 14:30:00,13.7,13.7,13.69,13.7,82400.0,13.7,13.7,13.69,13.7,82400.0
2009-03-23 14:40:00,13.7,13.71,13.69,13.7,144400.0,13.7,13.71,13.69,13.7,144400.0
2009-03-23 14:50:00,13.69,13.7,13.68,13.68,180700.0,13.69,13.7,13.68,13.68,180700.0
2009-03-23 15:00:00,13.69,13.7,13.67,13.67,160000.0,13.69,13.7,13.67,13.67,160000.0
2009-03-23 15:10:00,13.67,13.68,13.58,13.63,479900.0,13.67,13.68,13.58,13.63,479900.0
2009-03-23 15:20:00,13.64,13.65,13.53,13.6,819300.0,13.64,13.65,13.53,13.6,819300.0
2009-03-23 15:30:00,13.6,13.61,13.54,13.54,332600.0,13.6,13.61,13.54,13.54,332600.0
2009-03-23 15:40:00,13.55,13.55,13.5,13.53,358500.0,13.55,13.55,13.5,13.53,358500.0
2009-03-23 15:50:00,13.53,13.53,13.46,13.46,516100.0,13.53,13.53,13.46,13.46,516100.0
2009-03-24 09:30:00,13.28,13.3,13.18,13.2,730900.0,13.28,13.3,13.18,13.2,730900.0
2009-03-24 09:40:00,13.2,13.26,13.2,13.25,390100.0,13.2,13.26,13.2,13.25,390100.0
2009-03-24 09:50:00,13.24,13.24,13.19,13.21,349800.0,13.24,13.24,13.19,13.21,349800.0
2009-03-24 10:00:00,13.21,13.22,13.1,13.11,675300.0,13.21,13.22,13.1,13.11,675300.0
2009-03-24 10:10:00,13.11,13.17,13.11,13.16,293000.0,13.11,13.17,13.11,13.16,293000.0
2009-03-24 10:20:00,13.17,13.2,13.14,13.2,191900.0,13.17,13.2,13.14,13.2,191900.0
2009-03-24 10:30:00,13.2,13.21,13.16,13.17,219600.0,13.2,13.21,13.16,13.17,219600.0
2009-03-24 10:40:00,13.18,13.22,13.17,13.21,110000.0,13.18,13.22,13.17,13.21,110000.0
2009-03-24 10:50:00,13.22,13.26,13.21,13.23,157400.0,13.22,13.26,13.21,13.23,157400.0
2009-03-24 11:00:00,13.23,13.24,13.22,13.24,105300.0,13.23,13.24,13.22,13.24,105300.0
2009-03-24 11:10:00,13.23,13.24,13.14,13.14,270900.0,13.23,13.24,13.14,13.14,270900.0
2009-03-24 11:20:00,13.14,13.19,13.13,13.18,130800.0,13.14,13.19,13.13,13.18,130800.0
2009-03-24 11:30:00,13.17,13.18,13.14,13.14,399900.0,13.17,13.18,13.14,13.14,399900.0
2009-03-24 11:40:00,13.14,13.21,13.12,13.21,241600.0,13.14,13.21,13.12,13.21,241600.0
2009-03-24 11:50:00,13.21,13.22,13.15,13.19,62100.0,13.21,13.22,13.15,13.19,62100.0
2009-03-24 12:00:00,13.18,13.19,13.17,13.17,58800.0,13.18,13.19,13.17,13.17,58800.0
2009-03-24 12:10:00,13.17,13.17,13.13,13.15,152600.0,13.17,13.17,13.13,13.15,152600.0
2009-03-24 12:20:00,13.15,13.2,13.14,13.19,62100.0,13.15,13.2,13.14,13.19,62100.0
2009-03-24 12:30:00,13.19,13.2,13.17,13.18,155000.0,13.19,13.2,13.17,13.18,155000.0
2009-03-24 12:40:00,13.18,13.18,13.16,13.17,30500.0,13.18,13.18,13.16,13.17,30500.0
2009-03-24 12:50:00,13.16,13.16,13.13,13.16,87300.0,13.16,13.16,13.13,13.16,87300.0
2009-03-24 13:00:00,13.16,13.18,13.15,13.17,123900.0,13.16,13.18,13.15,13.17,123900.0
2009-03-24 13:10:00,13.18,13.23,13.18,13.18,113600.0,13.18,13.23,13.18,13.18,113600.0
2009-03-24 13:20:00,13.18,13.22,13.16,13.19,173400.0,13.18,13.22,13.16,13.19,173400.0
2009-03-24 13:30:00,13.18,13.21,13.17,13.2,148000.0,13.18,13.21,13.17,13.2,148000.0
2009-03-24 13:40:00,13.2,13.21,13.16,13.17,80400.0,13.2,13.21,13.16,13.17,80400.0
2009-03-24 13:50:00,13.16,13.2,13.16,13.19,78700.0,13.16,13.2,13.16,13.19,78700.0
2009-03-24 14:00:00,13.19,13.21,13.19,13.19,88400.0,13.19,13.21,13.19,13.19,88400.0
2009-03-24 14:10:00,13.2,13.2,13.18,13.18,86800.0,13.2,13.2,13.18,13.18,86800.0
2009-03-24 14:20:00,13.19,13.21,13.18,13.2,71700.0,13.19,13.21,13.18,13.2,71700.0
2009-03-24 14:30:00,13.21,13.28,13.2,13.26,381400.0,13.21,13.28,13.2,13.26,381400.0
2009-03-24 14:40:00,13.25,13.29,13.23,13.29,313600.0,13.25,13.29,13.23,13.29,313600.0
2009-03-24 14:50:00,13.29,13.31,13.25,13.28,521000.0,13.29,13.31,13.25,13.28,521000.0
2009-03-24 15:00:00,13.29,13.32,13.27,13.32,205000.0,13.29,13.32,13.27,13.32,205000.0
2009-03-24 15:10:00,13.33,13.33,13.3,13.32,293400.0,13.33,13.33,13.3,13.32,293400.0
2009-03-24 15:20:00,13.32,13.32,13.27,13.28,334100.0,13.32,13.32,13.27,13.28,334100.0
2009-03-24 15:30:00,13.29,13.3,13.26,13.26,209700.0,13.29,13.3,13.26,13.26,209700.0
2009-03-24 15:40:00,13.27,13.27,13.25,13.27,208500.0,13.27,13.27,13.25,13.27,208500.0
2009-03-24 15:50:00,13.27,13.3,13.24,13.24,754500.0,13.27,13.3,13.24,13.24,754500.0
2009-03-25 09:30:00,13.07,13.09,12.98,12.98,585500.0,13.07,13.09,12.98,12.98,585500.0
2009-03-25 09:40:00,12.99,13.09,12.97,13.06,371600.0,12.99,13.09,12.97,13.06,371600.0
2009-03-25 09:50:00,13.07,13.44,13.03,13.38,1322700.0,13.07,13.44,13.03,13.38,1322700.0
2009-03-25 10:00:00,13.38,13.39,13.28,13.3,1019500.0,13.38,13.39,13.28,13.3,1019500.0
2009-03-25 10:10:00,13.3,13.32,13.13,13.24,886000.0,13.3,13.32,13.13,13.24,886000.0
2009-03-25 10:20:00,13.25,13.25,13.14,13.2,490800.0,13.25,13.25,13.14,13.2,490800.0
2009-03-25 10:30:00,13.2,13.3,13.19,13.26,553400.0,13.2,13.3,13.19,13.26,553400.0
2009-03-25 10:40:00,13.25,13.34,13.23,13.3,480900.0,13.25,13.34,13.23,13.3,480900.0
2009-03-25 10:50:00,13.29,13.3,13.24,13.26,284800.0,13.29,13.3,13.24,13.26,284800.0
2009-03-25 11:00:00,13.25,13.29,13.22,13.26,160200.0,13.25,13.29,13.22,13.26,160200.0
2009-03-25 11:10:00,13.25,13.26,13.22,13.26,114600.0,13.25,13.26,13.22,13.26,114600.0
2009-03-25 11:20:00,13.26,13.27,13.22,13.27,124400.0,13.26,13.27,13.22,13.27,124400.0
2009-03-25 11:30:00,13.27,13.28,13.24,13.26,70400.0,13.27,13.28,13.24,13.26,70400.0
2009-03-25 11:40:00,13.26,13.27,13.23,13.25,194900.0,13.26,13.27,13.23,13.25,194900.0
2009-03-25 11:50:00,13.25,13.29,13.24,13.28,128000.0,13.25,13.29,13.24,13.28,128000.0
2009-03-25 12:00:00,13.28,13.33,13.27,13.3,472000.0,13.28,13.33,13.27,13.3,472000.0
2009-03-25 12:10:00,13.3,13.32,13.28,13.28,163400.0,13.3,13.32,13.28,13.28,163400.0
2009-03-25 12:20:00,13.28,13.36,13.27,13.35,310600.0,13.28,13.36,13.27,13.35,310600.0
2009-03-25 12:30:00,13.35,13.4,13.32,13.32,170200.0,13.35,13.4,13.32,13.32,170200.0
2009-03-25 12:40:00,13.32,13.39,13.31,13.35,418100.0,13.32,13.39,13.31,13.35,418100.0
2009-03-25 12:50:00,13.35,13.35,13.28,13.29,152600.0,13.35,13.35,13.28,13.29,152600.0
2009-03-25 13:00:00,13.29,13.31,13.26,13.31,59000.0,13.29,13.31,13.26,13.31,59000.0
2009-03-25 13:10:00,13.31,13.31,13.26,13.28,108200.0,13.31,13.31,13.26,13.28,108200.0
2009-03-25 13:20:00,13.28,13.35,13.26,13.32,562600.0,13.28,13.35,13.26,13.32,562600.0
2009-03-25 13:30:00,13.32,13.33,13.31,13.33,83100.0,13.32,13.33,13.31,13.33,83100.0
2009-03-25 13:40:00,13.33,13.33,13.27,13.3,149400.0,13.33,13.33,13.27,13.3,149400.0
2009-03-25 13:50:00,13.29,13.33,13.29,13.3,147300.0,13.29,13.33,13.29,13.3,147300.0
2009-03-25 14:00:00,13.3,13.33,13.28,13.32,218300.0,13.3,13.33,13.28,13.32,218300.0
2009-03-25 14:10:00,13.33,13.39,13.33,13.39,211900.0,13.33,13.39,13.33,13.39,211900.0
2009-03-25 14:20:00,13.38,13.39,13.35,13.36,95900.0,13.38,13.39,13.35,13.36,95900.0
2009-03-25 14:30:00,13.35,13.36,13.34,13.34,151900.0,13.35,13.36,13.34,13.34,151900.0
2009-03-25 14:40:00,13.35,13.4,13.34,13.36,164200.0,13.35,13.4,13.34,13.36,164200.0
2009-03-25 14:50:00,13.37,13.37,13.33,13.34,210900.0,13.37,13.37,13.33,13.34,210900.0
2009-03-25 15:00:00,13.33,13.35,13.32,13.33,540300.0,13.33,13.35,13.32,13.33,540300.0
2009-03-25 15:10:00,13.33,13.35,13.32,13.34,90700.0,13.33,13.35,13.32,13.34,90700.0
2009-03-25 15:20:00,13.33,13.36,13.32,13.33,170600.0,13.33,13.36,13.32,13.33,170600.0
2009-03-25 15:30:00,13.33,13.36,13.33,13.36,103100.0,13.33,13.36,13.33,13.36,103100.0
2009-03-25 15:40:00,13.36,13.37,13.34,13.35,147600.0,13.36,13.37,13.34,13.35,147600.0
2009-03-25 15:50:00,13.34,13.36,13.33,13.35,271600.0,13.34,13.36,13.33,13.35,271600.0
2009-03-26 09:30:00,13.48,13.5,13.43,13.46,244700.0,13.48,13.5,13.43,13.46,244700.0
2009-03-26 09:40:00,13.46,13.47,13.42,13.42,241400.0,13.46,13.47,13.42,13.42,241400.0
2009-03-26 09:50:00,13.42,13.43,13.36,13.39,154600.0,13.42,13.43,13.36,13.39,154600.0
2009-03-26 10:00:00,13.39,13.42,13.36,13.42,316700.0,13.39,13.42,13.36,13.42,316700.0
2009-03-26 10:10:00,13.41,13.42,13.37,13.41,168400.0,13.41,13.42,13.37,13.41,168400.0
2009-03-26 10:20:00,13.4,13.44,13.39,13.42,139400.0,13.4,13.44,13.39,13.42,139400.0
2009-03-26 10:30:00,13.42,13.46,13.4,13.46,87700.0,13.42,13.46,13.4,13.46,87700.0
2009-03-26 10:40:00,13.46,13.48,13.44,13.45,315100.0,13.46,13.48,13.44,13.45,315100.0
2009-03-26 10:50:00,13.45,13.46,13.44,13.44,165600.0,13.45,13.46,13.44,13.44,165600.0
2009-03-26 11:00:00,13.44,13.47,13.44,13.47,91500.0,13.44,13.47,13.44,13.47,91500.0
2009-03-26 11:10:00,13.47,13.51,13.46,13.5,164000.0,13.47,13.51,13.46,13.5,164000.0
2009-03-26 11:20:00,13.49,13.51,13.47,13.49,181800.0,13.49,13.51,13.47,13.49,181800.0
2009-03-26 11:30:00,13.5,13.51,13.47,13.47,120000.0,13.5,13.51,13.47,13.47,120000.0
2009-03-26 11:40:00,13.46,13.5,13.46,13.48,122200.0,13.46,13.5,13.46,13.48,122200.0
2009-03-26 11:50:00,13.48,13.48,13.45,13.47,117600.0,13.48,13.48,13.45,13.47,117600.0
2009-03-26 12:00:00,13.47,13.51,13.47,13.5,133200.0,13.47,13.51,13.47,13.5,133200.0
2009-03-26 12:10:00,13.5,13.56,13.5,13.55,168500.0,13.5,13.56,13.5,13.55,168500.0
2009-03-26 12:20:00,13.55,13.59,13.53,13.58,157700.0,13.55,13.59,13.53,13.58,157700.0
2009-03-26 12:30:00,13.57,13.58,13.53,13.57,147400.0,13.57,13.58,13.53,13.57,147400.0
2009-03-26 12:40:00,13.57,13.59,13.53,13.55,240500.0,13.57,13.59,13.53,13.55,240500.0
2009-03-26 12:50:00,13.55,13.55,13.5,13.51,188500.0,13.55,13.55,13.5,13.51,188500.0
2009-03-26 13:00:00,13.51,13.53,13.51,13.51,51000.0,13.51,13.53,13.51,13.51,51000.0
2009-03-26 13:10:00,13.52,13.52,13.44,13.45,126300.0,13.52,13.52,13.44,13.45,126300.0
2009-03-26 13:20:00,13.45,13.49,13.42,13.48,99300.0,13.45,13.49,13.42,13.48,99300.0
2009-03-26 13:30:00,13.48,13.5,13.45,13.47,104900.0,13.48,13.5,13.45,13.47,104900.0
2009-03-26 13:40:00,13.48,13.49,13.47,13.48,52800.0,13.48,13.49,13.47,13.48,52800.0
2009-03-26 13:50:00,13.49,13.49,13.45,13.46,149200.0,13.49,13.49,13.45,13.46,149200.0
2009-03-26 14:00:00,13.45,13.46,13.41,13.42,223700.0,13.45,13.46,13.41,13.42,223700.0
2009-03-26 14:10:00,13.43,13.43,13.42,13.42,50000.0,13.43,13.43,13.42,13.42,50000.0
2009-03-26 14:20:00,13.43,13.45,13.42,13.44,252600.0,13.43,13.45,13.42,13.44,252600.0
2009-03-26 14:30:00,13.44,13.46,13.43,13.45,173100.0,13.44,13.46,13.43,13.45,173100.0
2009-03-26 14:40:00,13.44,13.46,13.43,13.45,205400.0,13.44,13.46,13.43,13.45,205400.0
2009-03-26 14:50:00,13.44,13.46,13.42,13.44,169400.0,13.44,13.46,13.42,13.44,169400.0
2009-03-26 15:00:00,13.44,13.45,13.43,13.44,78200.0,13.44,13.45,13.43,13.44,78200.0
2009-03-26 15:10:00,13.44,13.45,13.44,13.45,55800.0,13.44,13.45,13.44,13.45,55800.0
2009-03-26 15:20:00,13.44,13.45,13.44,13.44,117700.0,13.44,13.45,13.44,13.44,117700.0
2009-03-26 15:30:00,13.44,13.45,13.41,13.42,267100.0,13.44,13.45,13.41,13.42,267100.0
2009-03-26 15:40:00,13.42,13.44,13.41,13.42,142400.0,13.42,13.44,13.41,13.42,142400.0
2009-03-26 15:50:00,13.43,13.43,13.35,13.38,400100.0,13.43,13.43,13.35,13.38,400100.0
2009-03-27 09:30:00,13.12,13.21,13.11,13.18,631500.0,13.12,13.21,13.11,13.18,631500.0
2009-03-27 09:40:00,13.18,13.18,13.14,13.14,120500.0,13.18,13.18,13.14,13.14,120500.0
2009-03-27 09:50:00,13.14,13.15,13.09,13.12,145200.0,13.14,13.15,13.09,13.12,145200.0
2009-03-27 10:00:00,13.13,13.15,13.11,13.13,126700.0,13.13,13.15,13.11,13.13,126700.0
2009-03-27 10:10:00,13.13,13.15,13.12,13.13,72400.0,13.13,13.15,13.12,13.13,72400.0
2009-03-27 10:20:00,13.13,13.16,13.12,13.16,80700.0,13.13,13.16,13.12,13.16,80700.0
2009-03-27 10:30:00,13.15,13.17,13.14,13.17,64300.0,13.15,13.17,13.14,13.17,64300.0
2009-03-27 10:40:00,13.16,13.16,13.13,13.15,99600.0,13.16,13.16,13.13,13.15,99600.0
2009-03-27 10:50:00,13.15,13.16,13.13,13.14,77600.0,13.15,13.16,13.13,13.14,77600.0
2009-03-27 11:00:00,13.13,13.15,13.1,13.1,133400.0,13.13,13.15,13.1,13.1,133400.0
2009-03-27 11:10:00,13.1,13.15,13.1,13.13,115900.0,13.1,13.15,13.1,13.13,115900.0
2009-03-27 11:20:00,13.14,13.15,13.13,13.14,148700.0,13.14,13.15,13.13,13.14,148700.0
2009-03-27 11:30:00,13.14,13.15,13.11,13.12,139300.0,13.14,13.15,13.11,13.12,139300.0
2009-03-27 11:40:00,13.12,13.15,13.11,13.15,225200.0,13.12,13.15,13.11,13.15,225200.0
2009-03-27 11:50:00,13.15,13.17,13.14,13.16,213900.0,13.15,13.17,13.14,13.16,213900.0
2009-03-27 12:00:00,13.16,13.17,13.15,13.17,63700.0,13.16,13.17,13.15,13.17,63700.0
2009-03-27 12:10:00,13.16,13.19,13.15,13.15,68400.0,13.16,13.19,13.15,13.15,68400.0
2009-03-27 12:20:00,13.15,13.16,13.13,13.14,30700.0,13.15,13.16,13.13,13.14,30700.0
2009-03-27 12:30:00,13.14,13.15,13.12,13.13,34200.0,13.14,13.15,13.12,13.13,34200.0
2009-03-27 12:40:00,13.12,13.13,13.11,13.12,44400.0,13.12,13.13,13.11,13.12,44400.0
2009-03-27 12:50:00,13.12,13.15,13.1,13.13,192700.0,13.12,13.15,13.1,13.13,192700.0
2009-03-27 13:00:00,13.12,13.14,13.1,13.11,313800.0,13.12,13.14,13.1,13.11,313800.0
2009-03-27 13:10:00,13.12,13.13,13.1,13.11,141800.0,13.12,13.13,13.1,13.11,141800.0
2009-03-27 13:20:00,13.11,13.13,13.09,13.12,60400.0,13.11,13.13,13.09,13.12,60400.0
2009-03-27 13:30:00,13.12,13.13,13.11,13.12,154300.0,13.12,13.13,13.11,13.12,154300.0
2009-03-27 13:40:00,13.11,13.13,13.1,13.13,129600.0,13.11,13.13,13.1,13.13,129600.0
2009-03-27 13:50:00,13.13,13.13,13.09,13.1,154500.0,13.13,13.13,13.09,13.1,154500.0
2009-03-27 14:00:00,13.1,13.12,13.09,13.12,174700.0,13.1,13.12,13.09,13.12,174700.0
2009-03-27 14:10:00,13.12,13.12,13.08,13.09,66900.0,13.12,13.12,13.08,13.09,66900.0
2009-03-27 14:20:00,13.09,13.14,13.08,13.13,108600.0,13.09,13.14,13.08,13.13,108600.0
2009-03-27 14:30:00,13.13,13.13,13.11,13.12,51900.0,13.13,13.13,13.11,13.12,51900.0
2009-03-27 14:40:00,13.13,13.15,13.12,13.14,69800.0,13.13,13.15,13.12,13.14,69800.0
2009-03-27 14:50:00,13.14,13.15,13.14,13.15,81000.0,13.14,13.15,13.14,13.15,81000.0
2009-03-27 15:00:00,13.15,13.17,13.14,13.16,233000.0,13.15,13.17,13.14,13.16,233000.0
2009-03-27 15:10:00,13.16,13.17,13.13,13.17,145500.0,13.16,13.17,13.13,13.17,145500.0
2009-03-27 15:20:00,13.17,13.17,13.14,13.15,194700.0,13.17,13.17,13.14,13.15,194700.0
2009-03-27 15:30:00,13.15,13.16,13.15,13.15,55300.0,13.15,13.16,13.15,13.15,55300.0
2009-03-27 15:40:00,13.15,13.17,13.15,13.15,88000.0,13.15,13.17,13.15,13.15,88000.0
2009-03-27 15:50:00,13.16,13.18,13.13,13.15,450100.0,13.16,13.18,13.13,13.15,450100.0
2009-03-30 09:30:00,12.9,13.04,12.89,13.02,835200.0,12.9,13.04,12.89,13.02,835200.0
2009-03-30 09:40:00,13.02,13.13,12.99,13.08,794500.0,13.02,13.13,12.99,13.08,794500.0
2009-03-30 09:50:00,13.07,13.09,13.02,13.03,304800.0,13.07,13.09,13.02,13.03,304800.0
2009-03-30 10:00:00,13.02,13.05,13.01,13.02,441900.0,13.02,13.05,13.01,13.02,441900.0
2009-03-30 10:10:00,13.02,13.03,12.98,13.0,332200.0,13.02,13.03,12.98,13.0,332200.0
2009-03-30 10:20:00,13.01,13.06,12.99,13.05,84300.0,13.01,13.06,12.99,13.05,84300.0
2009-03-30 10:30:00,13.05,13.15,13.05,13.15,191300.0,13.05,13.15,13.05,13.15,191300.0
2009-03-30 10:40:00,13.15,13.16,13.11,13.14,209200.0,13.15,13.16,13.11,13.14,209200.0
2009-03-30 10:50:00,13.13,13.13,13.06,13.08,686400.0,13.13,13.13,13.06,13.08,686400.0
2009-03-30 11:00:00,13.09,13.09,13.04,13.05,181200.0,13.09,13.09,13.04,13.05,181200.0
2009-03-30 11:10:00,13.05,13.06,13.03,13.04,56300.0,13.05,13.06,13.03,13.04,56300.0
2009-03-30 11:20:00,13.05,13.06,13.03,13.06,81400.0,13.05,13.06,13.03,13.06,81400.0
2009-03-30 11:30:00,13.06,13.08,13.01,13.01,146200.0,13.06,13.08,13.01,13.01,146200.0
2009-03-30 11:40:00,13.01,13.02,12.88,12.92,480900.0,13.01,13.02,12.88,12.92,480900.0
2009-03-30 11:50:00,12.93,12.94,12.86,12.93,346800.0,12.93,12.94,12.86,12.93,346800.0
2009-03-30 12:00:00,12.93,12.97,12.91,12.93,200400.0,12.93,12.97,12.91,12.93,200400.0
2009-03-30 12:10:00,12.93,12.93,12.88,12.91,134600.0,12.93,12.93,12.88,12.91,134600.0
2009-03-30 12:20:00,12.91,12.91,12.85,12.87,316300.0,12.91,12.91,12.85,12.87,316300.0
2009-03-30 12:30:00,12.87,12.88,12.81,12.87,350500.0,12.87,12.88,12.81,12.87,350500.0
2009-03-30 12:40:00,12.86,12.88,12.85,12.87,177500.0,12.86,12.88,12.85,12.87,177500.0
2009-03-30 12:50:00,12.87,12.87,12.82,12.87,71700.0,12.87,12.87,12.82,12.87,71700.0
2009-03-30 13:00:00,12.87,12.89,12.86,12.88,108700.0,12.87,12.89,12.86,12.88,108700.0
2009-03-30 13:10:00,12.87,12.9,12.86,12.86,132600.0,12.87,12.9,12.86,12.86,132600.0
2009-03-30 13:20:00,12.86,12.88,12.86,12.87,55800.0,12.86,12.88,12.86,12.87,55800.0
2009-03-30 13:30:00,12.86,12.88,12.86,12.88,86900.0,12.86,12.88,12.86,12.88,86900.0
2009-03-30 13:40:00,12.88,12.88,12.86,12.88,55000.0,12.88,12.88,12.86,12.88,55000.0
2009-03-30 13:50:00,12.88,12.88,12.85,12.85,77800.0,12.88,12.88,12.85,12.85,77800.0
2009-03-30 14:00:00,12.85,12.87,12.85,12.86,77300.0,12.85,12.87,12.85,12.86,77300.0
2009-03-30 14:10:00,12.87,12.89,12.86,12.89,52900.0,12.87,12.89,12.86,12.89,52900.0
2009-03-30 14:20:00,12.88,12.92,12.86,12.9,107700.0,12.88,12.92,12.86,12.9,107700.0
2009-03-30 14:30:00,12.91,12.92,12.89,12.91,350400.0,12.91,12.92,12.89,12.91,350400.0
2009-03-30 14:40:00,12.91,12.91,12.88,12.89,252900.0,12.91,12.91,12.88,12.89,252900.0
2009-03-30 14:50:00,12.89,12.92,12.89,12.9,67300.0,12.89,12.92,12.89,12.9,67300.0
2009-03-30 15:00:00,12.89,12.91,12.89,12.91,102400.0,12.89,12.91,12.89,12.91,102400.0
2009-03-30 15:10:00,12.91,12.92,12.9,12.92,41300.0,12.91,12.92,12.9,12.92,41300.0
2009-03-30 15:20:00,12.92,12.92,12.89,12.89,135700.0,12.92,12.92,12.89,12.89,135700.0
2009-03-30 15:30:00,12.89,12.9,12.88,12.88,80000.0,12.89,12.9,12.88,12.88,80000.0
2009-03-30 15:40:00,12.88,12.9,12.87,12.87,163100.0,12.88,12.9,12.87,12.87,163100.0
2009-03-30 15:50:00,12.88,12.88,12.85,12.85,554800.0,12.88,12.88,12.85,12.85,554800.0
2009-03-31 09:30:00,13.03,13.03,12.96,12.99,423900.0,13.03,13.03,12.96,12.99,423900.0
2009-03-31 09:40:00,12.98,12.98,12.91,12.93,152900.0,12.98,12.98,12.91,12.93,152900.0
2009-03-31 09:50:00,12.93,12.93,12.87,12.89,133200.0,12.93,12.93,12.87,12.89,133200.0
2009-03-31 10:00:00,12.88,12.88,12.8,12.83,426800.0,12.88,12.88,12.8,12.83,426800.0
2009-03-31 10:10:00,12.85,12.88,12.83,12.87,145500.0,12.85,12.88,12.83,12.87,145500.0
2009-03-31 10:20:00,12.88,12.88,12.83,12.87,195500.0,12.88,12.88,12.83,12.87,195500.0
2009-03-31 10:30:00,12.87,12.87,12.7,12.72,448800.0,12.87,12.87,12.7,12.72,448800.0
2009-03-31 10:40:00,12.72,12.73,12.5,12.51,1489100.0,12.72,12.73,12.5,12.51,1489100.0
2009-03-31 10:50:00,12.52,12.63,12.41,12.6,1131400.0,12.52,12.63,12.41,12.6,1131400.0
2009-03-31 11:00:00,12.6,12.62,12.56,12.59,356100.0,12.6,12.62,12.56,12.59,356100.0
2009-03-31 11:10:00,12.58,12.67,12.58,12.66,344200.0,12.58,12.67,12.58,12.66,344200.0
2009-03-31 11:20:00,12.66,12.7,12.65,12.68,209400.0,12.66,12.7,12.65,12.68,209400.0
2009-03-31 11:30:00,12.69,12.72,12.66,12.72,174100.0,12.69,12.72,12.66,12.72,174100.0
2009-03-31 11:40:00,12.71,12.74,12.69,12.72,250000.0,12.71,12.74,12.69,12.72,250000.0
2009-03-31 11:50:00,12.72,12.76,12.71,12.73,341400.0,12.72,12.76,12.71,12.73,341400.0
2009-03-31 12:00:00,12.74,12.75,12.69,12.69,178100.0,12.74,12.75,12.69,12.69,178100.0
2009-03-31 12:10:00,12.69,12.7,12.67,12.7,69400.0,12.69,12.7,12.67,12.7,69400.0
2009-03-31 12:20:00,12.69,12.7,12.68,12.7,60300.0,12.69,12.7,12.68,12.7,60300.0
2009-03-31 12:30:00,12.7,12.74,12.68,12.73,47900.0,12.7,12.74,12.68,12.73,47900.0
2009-03-31 12:40:00,12.72,12.73,12.7,12.71,58400.0,12.72,12.73,12.7,12.71,58400.0
2009-03-31 12:50:00,12.72,12.76,12.71,12.76,82800.0,12.72,12.76,12.71,12.76,82800.0
2009-03-31 13:00:00,12.77,12.82,12.74,12.82,102800.0,12.77,12.82,12.74,12.82,102800.0
2009-03-31 13:10:00,12.82,12.84,12.78,12.82,327800.0,12.82,12.84,12.78,12.82,327800.0
2009-03-31 13:20:00,12.82,12.85,12.8,12.82,225700.0,12.82,12.85,12.8,12.82,225700.0
2009-03-31 13:30:00,12.83,12.87,12.81,12.86,374300.0,12.83,12.87,12.81,12.86,374300.0
2009-03-31 13:40:00,12.86,12.86,12.82,12.84,96900.0,12.86,12.86,12.82,12.84,96900.0
2009-03-31 13:50:00,12.84,12.85,12.83,12.84,77300.0,12.84,12.85,12.83,12.84,77300.0
2009-03-31 14:00:00,12.84,12.85,12.77,12.77,104000.0,12.84,12.85,12.77,12.77,104000.0
2009-03-31 14:10:00,12.77,12.79,12.75,12.78,124100.0,12.77,12.79,12.75,12.78,124100.0
2009-03-31 14:20:00,12.78,12.8,12.77,12.77,172300.0,12.78,12.8,12.77,12.77,172300.0
2009-03-31 14:30:00,12.76,12.79,12.75,12.79,148700.0,12.76,12.79,12.75,12.79,148700.0
2009-03-31 14:40:00,12.8,12.83,12.79,12.82,126100.0,12.8,12.83,12.79,12.82,126100.0
2009-03-31 14:50:00,12.81,12.81,12.76,12.76,98400.0,12.81,12.81,12.76,12.76,98400.0
2009-03-31 15:00:00,12.77,12.78,12.76,12.78,112900.0,12.77,12.78,12.76,12.78,112900.0
2009-03-31 15:10:00,12.77,12.82,12.77,12.8,179500.0,12.77,12.82,12.77,12.8,179500.0
2009-03-31 15:20:00,12.8,12.81,12.8,12.81,119600.0,12.8,12.81,12.8,12.81,119600.0
2009-03-31 15:30:00,12.8,12.81,12.79,12.79,184800.0,12.8,12.81,12.79,12.79,184800.0
2009-03-31 15:40:00,12.79,12.81,12.78,12.78,148500.0,12.79,12.81,12.78,12.78,148500.0
2009-03-31 15:50:00,12.79,12.79,12.77,12.78,286900.0,12.79,12.79,12.77,12.78,286900.0
2009-04-01 09:30:00,12.92,12.93,12.86,12.9,218600.0,12.92,12.93,12.86,12.9,218600.0
2009-04-01 09:40:00,12.9,12.9,12.88,12.9,114200.0,12.9,12.9,12.88,12.9,114200.0
2009-04-01 09:50:00,12.9,12.9,12.83,12.86,169600.0,12.9,12.9,12.83,12.86,169600.0
2009-04-01 10:00:00,12.86,12.86,12.78,12.82,223700.0,12.86,12.86,12.78,12.82,223700.0
2009-04-01 10:10:00,12.82,12.82,12.7,12.75,116100.0,12.82,12.82,12.7,12.75,116100.0
2009-04-01 10:20:00,12.76,12.76,12.71,12.74,135100.0,12.76,12.76,12.71,12.74,135100.0
2009-04-01 10:30:00,12.72,12.77,12.7,12.74,149100.0,12.72,12.77,12.7,12.74,149100.0
2009-04-01 10:40:00,12.74,12.78,12.73,12.78,70800.0,12.74,12.78,12.73,12.78,70800.0
2009-04-01 10:50:00,12.78,12.78,12.74,12.77,105000.0,12.78,12.78,12.74,12.77,105000.0
2009-04-01 11:00:00,12.77,12.81,12.76,12.8,123400.0,12.77,12.81,12.76,12.8,123400.0
2009-04-01 11:10:00,12.8,12.83,12.77,12.78,72000.0,12.8,12.83,12.77,12.78,72000.0
2009-04-01 11:20:00,12.78,12.8,12.77,12.79,125200.0,12.78,12.8,12.77,12.79,125200.0
2009-04-01 11:30:00,12.79,12.81,12.78,12.81,75600.0,12.79,12.81,12.78,12.81,75600.0
2009-04-01 11:40:00,12.8,12.88,12.8,12.85,89500.0,12.8,12.88,12.8,12.85,89500.0
2009-04-01 11:50:00,12.85,12.87,12.82,12.85,75000.0,12.85,12.87,12.82,12.85,75000.0
2009-04-01 12:00:00,12.85,12.85,12.81,12.83,143600.0,12.85,12.85,12.81,12.83,143600.0
2009-04-01 12:10:00,12.84,12.87,12.8,12.83,161200.0,12.84,12.87,12.8,12.83,161200.0
2009-04-01 12:20:00,12.82,12.82,12.79,12.79,60000.0,12.82,12.82,12.79,12.79,60000.0
2009-04-01 12:30:00,12.78,12.82,12.77,12.81,120300.0,12.78,12.82,12.77,12.81,120300.0
2009-04-01 12:40:00,12.81,12.85,12.8,12.85,174500.0,12.81,12.85,12.8,12.85,174500.0
2009-04-01 12:50:00,12.85,12.85,12.82,12.83,124600.0,12.85,12.85,12.82,12.83,124600.0
2009-04-01 13:00:00,12.84,12.84,12.81,12.83,110300.0,12.84,12.84,12.81,12.83,110300.0
2009-04-01 13:10:00,12.83,12.85,12.82,12.84,46000.0,12.83,12.85,12.82,12.84,46000.0
2009-04-01 13:20:00,12.84,12.85,12.8,12.8,119300.0,12.84,12.85,12.8,12.8,119300.0
2009-04-01 13:30:00,12.81,12.81,12.78,12.79,41400.0,12.81,12.81,12.78,12.79,41400.0
2009-04-01 13:40:00,12.8,12.81,12.79,12.81,56000.0,12.8,12.81,12.79,12.81,56000.0
2009-04-01 13:50:00,12.81,12.82,12.8,12.82,55700.0,12.81,12.82,12.8,12.82,55700.0
2009-04-01 14:00:00,12.82,12.83,12.81,12.83,46300.0,12.82,12.83,12.81,12.83,46300.0
2009-04-01 14:10:00,12.83,12.84,12.82,12.82,167200.0,12.83,12.84,12.82,12.82,167200.0
2009-04-01 14:20:00,12.83,12.84,12.82,12.84,64600.0,12.83,12.84,12.82,12.84,64600.0
2009-04-01 14:30:00,12.84,12.85,12.83,12.85,50000.0,12.84,12.85,12.83,12.85,50000.0
2009-04-01 14:40:00,12.85,12.86,12.84,12.85,101700.0,12.85,12.86,12.84,12.85,101700.0
2009-04-01 14:50:00,12.85,12.86,12.84,12.84,218600.0,12.85,12.86,12.84,12.84,218600.0
2009-04-01 15:00:00,12.85,12.86,12.83,12.84,184600.0,12.85,12.86,12.83,12.84,184600.0
2009-04-01 15:10:00,12.84,12.85,12.83,12.85,72200.0,12.84,12.85,12.83,12.85,72200.0
2009-04-01 15:20:00,12.85,12.85,12.84,12.84,80700.0,12.85,12.85,12.84,12.84,80700.0
2009-04-01 15:30:00,12.85,12.85,12.84,12.84,126500.0,12.85,12.85,12.84,12.84,126500.0
2009-04-01 15:40:00,12.84,12.85,12.83,12.84,88200.0,12.84,12.85,12.83,12.84,88200.0
2009-04-01 15:50:00,12.84,12.85,12.83,12.84,229100.0,12.84,12.85,12.83,12.84,229100.0
2009-04-02 09:30:00,12.51,12.58,12.48,12.52,1129400.0,12.51,12.58,12.48,12.52,1129400.0
2009-04-02 09:40:00,12.52,12.57,12.51,12.53,583400.0,12.52,12.57,12.51,12.53,583400.0
2009-04-02 09:50:00,12.53,12.55,12.5,12.5,325200.0,12.53,12.55,12.5,12.5,325200.0
2009-04-02 10:00:00,12.5,12.52,12.42,12.49,439900.0,12.5,12.52,12.42,12.49,439900.0
2009-04-02 10:10:00,12.49,12.52,12.47,12.49,356400.0,12.49,12.52,12.47,12.49,356400.0
2009-04-02 10:20:00,12.49,12.53,12.46,12.52,349200.0,12.49,12.53,12.46,12.52,349200.0
2009-04-02 10:30:00,12.51,12.57,12.51,12.57,227000.0,12.51,12.57,12.51,12.57,227000.0
2009-04-02 10:40:00,12.57,12.6,12.56,12.59,229300.0,12.57,12.6,12.56,12.59,229300.0
2009-04-02 10:50:00,12.58,12.68,12.56,12.6,309800.0,12.58,12.68,12.56,12.6,309800.0
2009-04-02 11:00:00,12.6,12.61,12.47,12.51,305100.0,12.6,12.61,12.47,12.51,305100.0
2009-04-02 11:10:00,12.51,12.55,12.49,12.53,287600.0,12.51,12.55,12.49,12.53,287600.0
2009-04-02 11:20:00,12.52,12.62,12.52,12.61,207000.0,12.52,12.62,12.52,12.61,207000.0
2009-04-02 11:30:00,12.62,12.62,12.55,12.58,106000.0,12.62,12.62,12.55,12.58,106000.0
2009-04-02 11:40:00,12.57,12.63,12.56,12.62,105200.0,12.57,12.63,12.56,12.62,105200.0
2009-04-02 11:50:00,12.63,12.65,12.61,12.64,224300.0,12.63,12.65,12.61,12.64,224300.0
2009-04-02 12:00:00,12.64,12.65,12.63,12.65,47700.0,12.64,12.65,12.63,12.65,47700.0
2009-04-02 12:10:00,12.65,12.65,12.61,12.64,135900.0,12.65,12.65,12.61,12.64,135900.0
2009-04-02 12:20:00,12.63,12.64,12.62,12.64,92200.0,12.63,12.64,12.62,12.64,92200.0
2009-04-02 12:30:00,12.63,12.64,12.62,12.64,118200.0,12.63,12.64,12.62,12.64,118200.0
2009-04-02 12:40:00,12.65,12.72,12.65,12.71,194100.0,12.65,12.72,12.65,12.71,194100.0
2009-04-02 12:50:00,12.72,12.72,12.66,12.7,100900.0,12.72,12.72,12.66,12.7,100900.0
2009-04-02 13:00:00,12.7,12.72,12.66,12.72,163900.0,12.7,12.72,12.66,12.72,163900.0
2009-04-02 13:10:00,12.72,13.0,12.72,12.84,1248600.0,12.72,13.0,12.72,12.84,1248600.0
2009-04-02 13:20:00,12.84,12.89,12.83,12.85,570200.0,12.84,12.89,12.83,12.85,570200.0
2009-04-02 13:30:00,12.85,12.86,12.83,12.85,118600.0,12.85,12.86,12.83,12.85,118600.0
2009-04-02 13:40:00,12.85,12.85,12.83,12.83,126500.0,12.85,12.85,12.83,12.83,126500.0
2009-04-02 13:50:00,12.84,12.85,12.82,12.84,117200.0,12.84,12.85,12.82,12.84,117200.0
2009-04-02 14:00:00,12.85,12.85,12.84,12.84,35600.0,12.85,12.85,12.84,12.84,35600.0
2009-04-02 14:10:00,12.85,12.86,12.82,12.84,44900.0,12.85,12.86,12.82,12.84,44900.0
2009-04-02 14:20:00,12.84,12.84,12.8,12.81,52400.0,12.84,12.84,12.8,12.81,52400.0
2009-04-02 14:30:00,12.82,12.82,12.78,12.8,98200.0,12.82,12.82,12.78,12.8,98200.0
2009-04-02 14:40:00,12.79,12.8,12.75,12.77,52600.0,12.79,12.8,12.75,12.77,52600.0
2009-04-02 14:50:00,12.76,12.79,12.76,12.79,66800.0,12.76,12.79,12.76,12.79,66800.0
2009-04-02 15:00:00,12.79,12.8,12.79,12.8,40500.0,12.79,12.8,12.79,12.8,40500.0
2009-04-02 15:10:00,12.79,12.8,12.78,12.79,68900.0,12.79,12.8,12.78,12.79,68900.0
2009-04-02 15:20:00,12.78,12.79,12.77,12.77,85400.0,12.78,12.79,12.77,12.77,85400.0
2009-04-02 15:30:00,12.77,12.8,12.77,12.79,91700.0,12.77,12.8,12.77,12.79,91700.0
2009-04-02 15:40:00,12.79,12.79,12.78,12.79,86900.0,12.79,12.79,12.78,12.79,86900.0
2009-04-02 15:50:00,12.79,12.8,12.77,12.77,231300.0,12.79,12.8,12.77,12.77,231300.0
2009-04-03 09:30:00,12.68,12.75,12.65,12.69,232900.0,12.68,12.75,12.65,12.69,232900.0
2009-04-03 09:40:00,12.68,12.69,12.64,12.68,207100.0,12.68,12.69,12.64,12.68,207100.0
2009-04-03 09:50:00,12.67,12.73,12.67,12.7,179000.0,12.67,12.73,12.67,12.7,179000.0
2009-04-03 10:00:00,12.69,12.73,12.67,12.7,126300.0,12.69,12.73,12.67,12.7,126300.0
2009-04-03 10:10:00,12.69,12.71,12.68,12.7,128100.0,12.69,12.71,12.68,12.7,128100.0
2009-04-03 10:20:00,12.7,12.73,12.69,12.72,91100.0,12.7,12.73,12.69,12.72,91100.0
2009-04-03 10:30:00,12.72,12.72,12.69,12.69,111500.0,12.72,12.72,12.69,12.69,111500.0
2009-04-03 10:40:00,12.69,12.7,12.65,12.66,72300.0,12.69,12.7,12.65,12.66,72300.0
2009-04-03 10:50:00,12.66,12.67,12.6,12.6,174000.0,12.66,12.67,12.6,12.6,174000.0
2009-04-03 11:00:00,12.61,12.61,12.56,12.59,224500.0,12.61,12.61,12.56,12.59,224500.0
2009-04-03 11:10:00,12.6,12.6,12.54,12.54,102800.0,12.6,12.6,12.54,12.54,102800.0
2009-04-03 11:20:00,12.54,12.59,12.53,12.57,176500.0,12.54,12.59,12.53,12.57,176500.0
2009-04-03 11:30:00,12.58,12.64,12.58,12.63,168800.0,12.58,12.64,12.58,12.63,168800.0
2009-04-03 11:40:00,12.62,12.63,12.59,12.61,107200.0,12.62,12.63,12.59,12.61,107200.0
2009-04-03 11:50:00,12.61,12.64,12.6,12.62,66700.0,12.61,12.64,12.6,12.62,66700.0
2009-04-03 12:00:00,12.61,12.63,12.59,12.63,119100.0,12.61,12.63,12.59,12.63,119100.0
2009-04-03 12:10:00,12.63,12.64,12.6,12.63,124900.0,12.63,12.64,12.6,12.63,124900.0
2009-04-03 12:20:00,12.63,12.64,12.62,12.63,53500.0,12.63,12.64,12.62,12.63,53500.0
2009-04-03 12:30:00,12.63,12.63,12.59,12.6,126500.0,12.63,12.63,12.59,12.6,126500.0
2009-04-03 12:40:00,12.59,12.64,12.56,12.57,91900.0,12.59,12.64,12.56,12.57,91900.0
2009-04-03 12:50:00,12.58,12.62,12.57,12.61,106900.0,12.58,12.62,12.57,12.61,106900.0
2009-04-03 13:00:00,12.61,12.62,12.57,12.57,187100.0,12.61,12.62,12.57,12.57,187100.0
2009-04-03 13:10:00,12.58,12.61,12.57,12.59,171500.0,12.58,12.61,12.57,12.59,171500.0
2009-04-03 13:20:00,12.59,12.6,12.58,12.58,250700.0,12.59,12.6,12.58,12.58,250700.0
2009-04-03 13:30:00,12.58,12.62,12.58,12.61,296400.0,12.58,12.62,12.58,12.61,296400.0
2009-04-03 13:40:00,12.61,12.61,12.58,12.61,61600.0,12.61,12.61,12.58,12.61,61600.0
2009-04-03 13:50:00,12.61,12.61,12.59,12.61,127600.0,12.61,12.61,12.59,12.61,127600.0
2009-04-03 14:00:00,12.61,12.61,12.59,12.59,99800.0,12.61,12.61,12.59,12.59,99800.0
2009-04-03 14:10:00,12.6,12.61,12.59,12.61,218600.0,12.6,12.61,12.59,12.61,218600.0
2009-04-03 14:20:00,12.61,12.61,12.56,12.57,246200.0,12.61,12.61,12.56,12.57,246200.0
2009-04-03 14:30:00,12.57,12.57,12.54,12.55,194300.0,12.57,12.57,12.54,12.55,194300.0
2009-04-03 14:40:00,12.55,12.58,12.55,12.58,245300.0,12.55,12.58,12.55,12.58,245300.0
2009-04-03 14:50:00,12.58,12.58,12.56,12.57,69100.0,12.58,12.58,12.56,12.57,69100.0
2009-04-03 15:00:00,12.56,12.59,12.56,12.58,140300.0,12.56,12.59,12.56,12.58,140300.0
2009-04-03 15:10:00,12.58,12.61,12.58,12.58,289500.0,12.58,12.61,12.58,12.58,289500.0
2009-04-03 15:20:00,12.58,12.6,12.57,12.58,186000.0,12.58,12.6,12.57,12.58,186000.0
2009-04-03 15:30:00,12.57,12.58,12.55,12.57,458300.0,12.57,12.58,12.55,12.57,458300.0
2009-04-03 15:40:00,12.57,12.62,12.57,12.61,393600.0,12.57,12.62,12.57,12.61,393600.0
2009-04-03 15:50:00,12.61,12.61,12.58,12.59,299000.0,12.61,12.61,12.58,12.59,299000.0
2009-04-06 09:30:00,12.17,12.2,12.05,12.05,1258900.0,12.17,12.2,12.05,12.05,1258900.0
2009-04-06 09:40:00,12.05,12.07,12.0,12.02,713100.0,12.05,12.07,12.0,12.02,713100.0
2009-04-06 09:50:00,12.02,12.03,11.95,12.02,572600.0,12.02,12.03,11.95,12.02,572600.0
2009-04-06 10:00:00,12.02,12.05,12.01,12.03,347400.0,12.02,12.05,12.01,12.03,347400.0
2009-04-06 10:10:00,12.03,12.07,12.0,12.07,282400.0,12.03,12.07,12.0,12.07,282400.0
2009-04-06 10:20:00,12.07,12.07,12.04,12.06,126000.0,12.07,12.07,12.04,12.06,126000.0
2009-04-06 10:30:00,12.06,12.1,12.01,12.02,265000.0,12.06,12.1,12.01,12.02,265000.0
2009-04-06 10:40:00,12.02,12.04,11.96,12.02,457300.0,12.02,12.04,11.96,12.02,457300.0
2009-04-06 10:50:00,12.02,12.03,11.96,11.98,335000.0,12.02,12.03,11.96,11.98,335000.0
2009-04-06 11:00:00,11.98,12.01,11.95,12.0,221100.0,11.98,12.01,11.95,12.0,221100.0
2009-04-06 11:10:00,12.0,12.04,11.99,12.01,147400.0,12.0,12.04,11.99,12.01,147400.0
2009-04-06 11:20:00,12.02,12.04,11.98,11.99,346200.0,12.02,12.04,11.98,11.99,346200.0
2009-04-06 11:30:00,11.99,12.01,11.97,12.0,482900.0,11.99,12.01,11.97,12.0,482900.0
2009-04-06 11:40:00,12.0,12.03,11.99,11.99,139900.0,12.0,12.03,11.99,11.99,139900.0
2009-04-06 11:50:00,11.99,12.02,11.97,12.02,254200.0,11.99,12.02,11.97,12.02,254200.0
2009-04-06 12:00:00,12.02,12.05,12.01,12.04,137600.0,12.02,12.05,12.01,12.04,137600.0
2009-04-06 12:10:00,12.03,12.04,12.0,12.01,111400.0,12.03,12.04,12.0,12.01,111400.0
2009-04-06 12:20:00,12.01,12.03,12.0,12.0,224000.0,12.01,12.03,12.0,12.0,224000.0
2009-04-06 12:30:00,12.0,12.02,11.98,11.99,126600.0,12.0,12.02,11.98,11.99,126600.0
2009-04-06 12:40:00,11.99,12.01,11.98,12.0,174800.0,11.99,12.01,11.98,12.0,174800.0
2009-04-06 12:50:00,11.99,12.03,11.99,12.01,295300.0,11.99,12.03,11.99,12.01,295300.0
2009-04-06 13:00:00,12.01,12.02,12.0,12.02,102500.0,12.01,12.02,12.0,12.02,102500.0
2009-04-06 13:10:00,12.02,12.04,12.0,12.01,202400.0,12.02,12.04,12.0,12.01,202400.0
2009-04-06 13:20:00,12.01,12.01,11.97,11.97,416500.0,12.01,12.01,11.97,11.97,416500.0
2009-04-06 13:30:00,11.97,11.99,11.95,11.96,236900.0,11.97,11.99,11.95,11.96,236900.0
2009-04-06 13:40:00,11.95,11.98,11.95,11.98,177200.0,11.95,11.98,11.95,11.98,177200.0
2009-04-06 13:50:00,11.97,11.98,11.97,11.98,35900.0,11.97,11.98,11.97,11.98,35900.0
2009-04-06 14:00:00,11.98,11.98,11.95,11.96,248300.0,11.98,11.98,11.95,11.96,248300.0
2009-04-06 14:10:00,11.96,12.0,11.95,11.99,352400.0,11.96,12.0,11.95,11.99,352400.0
2009-04-06 14:20:00,12.0,12.0,11.95,11.95,155700.0,12.0,12.0,11.95,11.95,155700.0
2009-04-06 14:30:00,11.96,11.98,11.95,11.97,121200.0,11.96,11.98,11.95,11.97,121200.0
2009-04-06 14:40:00,11.96,11.97,11.96,11.97,177600.0,11.96,11.97,11.96,11.97,177600.0
2009-04-06 14:50:00,11.97,11.99,11.96,11.98,215700.0,11.97,11.99,11.96,11.98,215700.0
2009-04-06 15:00:00,11.98,12.0,11.97,11.98,242200.0,11.98,12.0,11.97,11.98,242200.0
2009-04-06 15:10:00,11.98,11.99,11.98,11.98,66900.0,11.98,11.99,11.98,11.98,66900.0
2009-04-06 15:20:00,11.99,11.99,11.96,11.97,150000.0,11.99,11.99,11.96,11.97,150000.0
2009-04-06 15:30:00,11.96,11.98,11.96,11.98,201900.0,11.96,11.98,11.96,11.98,201900.0
2009-04-06 15:40:00,11.97,11.98,11.96,11.97,229400.0,11.97,11.98,11.96,11.97,229400.0
2009-04-06 15:50:00,11.96,11.97,11.94,11.95,664400.0,11.96,11.97,11.94,11.95,664400.0
2009-04-07 09:30:00,12.0,12.06,12.0,12.06,835400.0,12.0,12.06,12.0,12.06,835400.0
2009-04-07 09:40:00,12.06,12.09,12.03,12.06,481200.0,12.06,12.09,12.03,12.06,481200.0
2009-04-07 09:50:00,12.06,12.08,12.05,12.07,280600.0,12.06,12.08,12.05,12.07,280600.0
2009-04-07 10:00:00,12.07,12.09,12.05,12.06,287200.0,12.07,12.09,12.05,12.06,287200.0
2009-04-07 10:10:00,12.06,12.09,12.06,12.09,105100.0,12.06,12.09,12.06,12.09,105100.0
2009-04-07 10:20:00,12.09,12.1,12.06,12.1,190400.0,12.09,12.1,12.06,12.1,190400.0
2009-04-07 10:30:00,12.09,12.12,12.08,12.11,171400.0,12.09,12.12,12.08,12.11,171400.0
2009-04-07 10:40:00,12.12,12.13,12.09,12.1,200900.0,12.12,12.13,12.09,12.1,200900.0
2009-04-07 10:50:00,12.09,12.16,12.08,12.15,187300.0,12.09,12.16,12.08,12.15,187300.0
2009-04-07 11:00:00,12.15,12.16,12.12,12.13,118200.0,12.15,12.16,12.12,12.13,118200.0
2009-04-07 11:10:00,12.13,12.14,12.13,12.13,97300.0,12.13,12.14,12.13,12.13,97300.0
2009-04-07 11:20:00,12.13,12.15,12.13,12.15,177700.0,12.13,12.15,12.13,12.15,177700.0
2009-04-07 11:30:00,12.14,12.15,12.12,12.12,137400.0,12.14,12.15,12.12,12.12,137400.0
2009-04-07 11:40:00,12.12,12.16,12.12,12.12,149100.0,12.12,12.16,12.12,12.12,149100.0
2009-04-07 11:50:00,12.12,12.13,12.11,12.12,239100.0,12.12,12.13,12.11,12.12,239100.0
2009-04-07 12:00:00,12.12,12.13,12.11,12.13,54300.0,12.12,12.13,12.11,12.13,54300.0
2009-04-07 12:10:00,12.12,12.14,12.1,12.12,363600.0,12.12,12.14,12.1,12.12,363600.0
2009-04-07 12:20:00,12.12,12.18,12.12,12.16,243700.0,12.12,12.18,12.12,12.16,243700.0
2009-04-07 12:30:00,12.16,12.2,12.16,12.16,112600.0,12.16,12.2,12.16,12.16,112600.0
2009-04-07 12:40:00,12.17,12.17,12.13,12.13,173200.0,12.17,12.17,12.13,12.13,173200.0
2009-04-07 12:50:00,12.14,12.15,12.11,12.11,149100.0,12.14,12.15,12.11,12.11,149100.0
2009-04-07 13:00:00,12.12,12.12,12.1,12.11,45200.0,12.12,12.12,12.1,12.11,45200.0
2009-04-07 13:10:00,12.1,12.11,12.1,12.1,30000.0,12.1,12.11,12.1,12.1,30000.0
2009-04-07 13:20:00,12.1,12.11,12.06,12.1,170000.0,12.1,12.11,12.06,12.1,170000.0
2009-04-07 13:30:00,12.09,12.1,12.07,12.09,58600.0,12.09,12.1,12.07,12.09,58600.0
2009-04-07 13:40:00,12.08,12.1,12.08,12.1,61600.0,12.08,12.1,12.08,12.1,61600.0
2009-04-07 13:50:00,12.1,12.11,12.08,12.1,279900.0,12.1,12.11,12.08,12.1,279900.0
2009-04-07 14:00:00,12.1,12.11,12.08,12.09,261500.0,12.1,12.11,12.08,12.09,261500.0
2009-04-07 14:10:00,12.08,12.09,12.08,12.09,85000.0,12.08,12.09,12.08,12.09,85000.0
2009-04-07 14:20:00,12.09,12.1,12.07,12.09,140000.0,12.09,12.1,12.07,12.09,140000.0
2009-04-07 14:30:00,12.08,12.1,12.08,12.1,53500.0,12.08,12.1,12.08,12.1,53500.0
2009-04-07 14:40:00,12.1,12.1,12.09,12.1,41600.0,12.1,12.1,12.09,12.1,41600.0
2009-04-07 14:50:00,12.1,12.1,12.09,12.1,27000.0,12.1,12.1,12.09,12.1,27000.0
2009-04-07 15:00:00,12.1,12.14,12.1,12.13,99400.0,12.1,12.14,12.1,12.13,99400.0
2009-04-07 15:10:00,12.13,12.14,12.12,12.12,79500.0,12.13,12.14,12.12,12.12,79500.0
2009-04-07 15:20:00,12.12,12.13,12.11,12.11,160800.0,12.12,12.13,12.11,12.11,160800.0
2009-04-07 15:30:00,12.11,12.12,12.1,12.11,204300.0,12.11,12.12,12.1,12.11,204300.0
2009-04-07 15:40:00,12.11,12.12,12.1,12.1,85500.0,12.11,12.12,12.1,12.1,85500.0
2009-04-07 15:50:00,12.1,12.11,12.08,12.08,311000.0,12.1,12.11,12.08,12.08,311000.0
2009-04-08 09:30:00,12.22,12.23,12.12,12.13,1010400.0,12.22,12.23,12.12,12.13,1010400.0
2009-04-08 09:40:00,12.13,12.15,12.08,12.1,525800.0,12.13,12.15,12.08,12.1,525800.0
2009-04-08 09:50:00,12.09,12.11,12.01,12.04,355800.0,12.09,12.11,12.01,12.04,355800.0
2009-04-08 10:00:00,12.05,12.08,12.03,12.05,193900.0,12.05,12.08,12.03,12.05,193900.0
2009-04-08 10:10:00,12.05,12.09,12.05,12.06,226400.0,12.05,12.09,12.05,12.06,226400.0
2009-04-08 10:20:00,12.06,12.12,12.04,12.11,147200.0,12.06,12.12,12.04,12.11,147200.0
2009-04-08 10:30:00,12.11,12.15,12.09,12.14,325400.0,12.11,12.15,12.09,12.14,325400.0
2009-04-08 10:40:00,12.14,12.14,12.1,12.1,71100.0,12.14,12.14,12.1,12.1,71100.0
2009-04-08 10:50:00,12.1,12.13,12.1,12.11,106700.0,12.1,12.13,12.1,12.11,106700.0
2009-04-08 11:00:00,12.12,12.17,12.1,12.15,386400.0,12.12,12.17,12.1,12.15,386400.0
2009-04-08 11:10:00,12.15,12.16,12.12,12.16,102300.0,12.15,12.16,12.12,12.16,102300.0
2009-04-08 11:20:00,12.16,12.17,12.15,12.16,74600.0,12.16,12.17,12.15,12.16,74600.0
2009-04-08 11:30:00,12.15,12.16,12.13,12.14,319100.0,12.15,12.16,12.13,12.14,319100.0
2009-04-08 11:40:00,12.14,12.15,12.1,12.12,257500.0,12.14,12.15,12.1,12.12,257500.0
2009-04-08 11:50:00,12.12,12.13,12.1,12.13,164900.0,12.12,12.13,12.1,12.13,164900.0
2009-04-08 12:00:00,12.13,12.15,12.12,12.15,70600.0,12.13,12.15,12.12,12.15,70600.0
2009-04-08 12:10:00,12.14,12.15,12.12,12.13,113600.0,12.14,12.15,12.12,12.13,113600.0
2009-04-08 12:20:00,12.14,12.17,12.14,12.15,107900.0,12.14,12.17,12.14,12.15,107900.0
2009-04-08 12:30:00,12.14,12.18,12.13,12.16,217600.0,12.14,12.18,12.13,12.16,217600.0
2009-04-08 12:40:00,12.16,12.2,12.16,12.19,32000.0,12.16,12.2,12.16,12.19,32000.0
2009-04-08 12:50:00,12.18,12.24,12.17,12.24,148100.0,12.18,12.24,12.17,12.24,148100.0
2009-04-08 13:00:00,12.24,12.26,12.22,12.23,179700.0,12.24,12.26,12.22,12.23,179700.0
2009-04-08 13:10:00,12.23,12.24,12.21,12.22,100100.0,12.23,12.24,12.21,12.22,100100.0
2009-04-08 13:20:00,12.21,12.22,12.17,12.19,76800.0,12.21,12.22,12.17,12.19,76800.0
2009-04-08 13:30:00,12.19,12.2,12.18,12.18,75000.0,12.19,12.2,12.18,12.18,75000.0
2009-04-08 13:40:00,12.19,12.2,12.17,12.19,145300.0,12.19,12.2,12.17,12.19,145300.0
2009-04-08 13:50:00,12.2,12.2,12.16,12.16,63600.0,12.2,12.2,12.16,12.16,63600.0
2009-04-08 14:00:00,12.17,12.18,12.15,12.16,161900.0,12.17,12.18,12.15,12.16,161900.0
2009-04-08 14:10:00,12.16,12.18,12.13,12.15,237300.0,12.16,12.18,12.13,12.15,237300.0
2009-04-08 14:20:00,12.15,12.15,12.07,12.12,259600.0,12.15,12.15,12.07,12.12,259600.0
2009-04-08 14:30:00,12.12,12.13,12.11,12.12,100300.0,12.12,12.13,12.11,12.12,100300.0
2009-04-08 14:40:00,12.12,12.12,12.1,12.1,67300.0,12.12,12.12,12.1,12.1,67300.0
2009-04-08 14:50:00,12.11,12.13,12.1,12.13,263200.0,12.11,12.13,12.1,12.13,263200.0
2009-04-08 15:00:00,12.12,12.15,12.12,12.15,260400.0,12.12,12.15,12.12,12.15,260400.0
2009-04-08 15:10:00,12.15,12.17,12.13,12.13,260900.0,12.15,12.17,12.13,12.13,260900.0
2009-04-08 15:20:00,12.13,12.16,12.13,12.13,211600.0,12.13,12.16,12.13,12.13,211600.0
2009-04-08 15:30:00,12.14,12.15,12.14,12.14,96400.0,12.14,12.15,12.14,12.14,96400.0
2009-04-08 15:40:00,12.14,12.15,12.13,12.13,231200.0,12.14,12.15,12.13,12.13,231200.0
2009-04-08 15:50:00,12.14,12.14,12.11,12.13,231100.0,12.14,12.14,12.11,12.13,231100.0
2009-04-09 09:30:00,12.04,12.05,12.0,12.02,581100.0,12.04,12.05,12.0,12.02,581100.0
2009-04-09 09:40:00,12.02,12.07,12.02,12.06,138200.0,12.02,12.07,12.02,12.06,138200.0
2009-04-09 09:50:00,12.06,12.12,12.06,12.09,104300.0,12.06,12.12,12.06,12.09,104300.0
2009-04-09 10:00:00,12.09,12.1,12.07,12.09,110700.0,12.09,12.1,12.07,12.09,110700.0
2009-04-09 10:10:00,12.08,12.09,12.05,12.07,101800.0,12.08,12.09,12.05,12.07,101800.0
2009-04-09 10:20:00,12.07,12.07,12.04,12.06,62900.0,12.07,12.07,12.04,12.06,62900.0
2009-04-09 10:30:00,12.05,12.1,12.04,12.08,59500.0,12.05,12.1,12.04,12.08,59500.0
2009-04-09 10:40:00,12.08,12.1,12.07,12.09,84700.0,12.08,12.1,12.07,12.09,84700.0
2009-04-09 10:50:00,12.09,12.1,12.07,12.1,66300.0,12.09,12.1,12.07,12.1,66300.0
2009-04-09 11:00:00,12.09,12.1,12.08,12.1,27900.0,12.09,12.1,12.08,12.1,27900.0
2009-04-09 11:10:00,12.09,12.09,12.08,12.08,67200.0,12.09,12.09,12.08,12.08,67200.0
2009-04-09 11:20:00,12.09,12.1,12.06,12.09,49400.0,12.09,12.1,12.06,12.09,49400.0
2009-04-09 11:30:00,12.1,12.1,12.08,12.1,46100.0,12.1,12.1,12.08,12.1,46100.0
2009-04-09 11:40:00,12.09,12.12,12.09,12.11,113700.0,12.09,12.12,12.09,12.11,113700.0
2009-04-09 11:50:00,12.11,12.14,12.1,12.13,52300.0,12.11,12.14,12.1,12.13,52300.0
2009-04-09 12:00:00,12.13,12.17,12.13,12.14,99500.0,12.13,12.17,12.13,12.14,99500.0
2009-04-09 12:10:00,12.13,12.13,12.11,12.12,45400.0,12.13,12.13,12.11,12.12,45400.0
2009-04-09 12:20:00,12.12,12.13,12.11,12.13,49200.0,12.12,12.13,12.11,12.13,49200.0
2009-04-09 12:30:00,12.12,12.23,12.12,12.19,202900.0,12.12,12.23,12.12,12.19,202900.0
2009-04-09 12:40:00,12.2,12.26,12.2,12.21,380100.0,12.2,12.26,12.2,12.21,380100.0
2009-04-09 12:50:00,12.2,12.22,12.16,12.17,108000.0,12.2,12.22,12.16,12.17,108000.0
2009-04-09 13:00:00,12.16,12.22,12.16,12.2,96900.0,12.16,12.22,12.16,12.2,96900.0
2009-04-09 13:10:00,12.19,12.2,12.18,12.18,37000.0,12.19,12.2,12.18,12.18,37000.0
2009-04-09 13:20:00,12.18,12.2,12.17,12.19,65600.0,12.18,12.2,12.17,12.19,65600.0
2009-04-09 13:30:00,12.19,12.19,12.18,12.19,30700.0,12.19,12.19,12.18,12.19,30700.0
2009-04-09 13:40:00,12.18,12.2,12.17,12.19,227700.0,12.18,12.2,12.17,12.19,227700.0
2009-04-09 13:50:00,12.2,12.23,12.19,12.23,49900.0,12.2,12.23,12.19,12.23,49900.0
2009-04-09 14:00:00,12.22,12.23,12.18,12.23,166000.0,12.22,12.23,12.18,12.23,166000.0
2009-04-09 14:10:00,12.23,12.24,12.21,12.23,227300.0,12.23,12.24,12.21,12.23,227300.0
2009-04-09 14:20:00,12.23,12.23,12.21,12.23,37800.0,12.23,12.23,12.21,12.23,37800.0
2009-04-09 14:30:00,12.23,12.23,12.21,12.22,22000.0,12.23,12.23,12.21,12.22,22000.0
2009-04-09 14:40:00,12.22,12.22,12.2,12.21,31400.0,12.22,12.22,12.2,12.21,31400.0
2009-04-09 14:50:00,12.2,12.21,12.17,12.19,48400.0,12.2,12.21,12.17,12.19,48400.0
2009-04-09 15:00:00,12.18,12.19,12.18,12.19,20900.0,12.18,12.19,12.18,12.19,20900.0
2009-04-09 15:10:00,12.19,12.19,12.16,12.17,49600.0,12.19,12.19,12.16,12.17,49600.0
2009-04-09 15:20:00,12.16,12.18,12.16,12.18,55400.0,12.16,12.18,12.16,12.18,55400.0
2009-04-09 15:30:00,12.17,12.18,12.17,12.17,58600.0,12.17,12.18,12.17,12.17,58600.0
2009-04-09 15:40:00,12.17,12.18,12.16,12.16,41400.0,12.17,12.18,12.16,12.16,41400.0
2009-04-09 15:50:00,12.16,12.17,12.13,12.16,177100.0,12.16,12.17,12.13,12.16,177100.0
2009-04-13 09:30:00,12.63,12.68,12.6,12.63,656400.0,12.63,12.68,12.6,12.63,656400.0
2009-04-13 09:40:00,12.62,12.64,12.57,12.59,306100.0,12.62,12.64,12.57,12.59,306100.0
2009-04-13 09:50:00,12.59,12.62,12.58,12.6,156500.0,12.59,12.62,12.58,12.6,156500.0
2009-04-13 10:00:00,12.61,12.61,12.52,12.54,147600.0,12.61,12.61,12.52,12.54,147600.0
2009-04-13 10:10:00,12.54,12.58,12.53,12.54,209200.0,12.54,12.58,12.53,12.54,209200.0
2009-04-13 10:20:00,12.55,12.58,12.54,12.58,81900.0,12.55,12.58,12.54,12.58,81900.0
2009-04-13 10:30:00,12.57,12.58,12.55,12.55,146100.0,12.57,12.58,12.55,12.55,146100.0
2009-04-13 10:40:00,12.56,12.62,12.56,12.62,87400.0,12.56,12.62,12.56,12.62,87400.0
2009-04-13 10:50:00,12.62,12.63,12.58,12.59,241500.0,12.62,12.63,12.58,12.59,241500.0
2009-04-13 11:00:00,12.59,12.64,12.58,12.64,418200.0,12.59,12.64,12.58,12.64,418200.0
2009-04-13 11:10:00,12.64,12.65,12.62,12.64,106200.0,12.64,12.65,12.62,12.64,106200.0
2009-04-13 11:20:00,12.63,12.64,12.6,12.6,55000.0,12.63,12.64,12.6,12.6,55000.0
2009-04-13 11:30:00,12.6,12.63,12.6,12.63,32300.0,12.6,12.63,12.6,12.63,32300.0
2009-04-13 11:40:00,12.63,12.65,12.6,12.65,86300.0,12.63,12.65,12.6,12.65,86300.0
2009-04-13 11:50:00,12.65,12.67,12.64,12.65,93600.0,12.65,12.67,12.64,12.65,93600.0
2009-04-13 12:00:00,12.64,12.65,12.62,12.65,29100.0,12.64,12.65,12.62,12.65,29100.0
2009-04-13 12:10:00,12.64,12.67,12.63,12.64,86800.0,12.64,12.67,12.63,12.64,86800.0
2009-04-13 12:20:00,12.64,12.64,12.6,12.6,139500.0,12.64,12.64,12.6,12.6,139500.0
2009-04-13 12:30:00,12.61,12.64,12.6,12.62,28100.0,12.61,12.64,12.6,12.62,28100.0
2009-04-13 12:40:00,12.62,12.62,12.6,12.61,15700.0,12.62,12.62,12.6,12.61,15700.0
2009-04-13 12:50:00,12.62,12.64,12.58,12.59,366800.0,12.62,12.64,12.58,12.59,366800.0
2009-04-13 13:00:00,12.58,12.59,12.56,12.59,99700.0,12.58,12.59,12.56,12.59,99700.0
2009-04-13 13:10:00,12.59,12.62,12.58,12.62,91000.0,12.59,12.62,12.58,12.62,91000.0
2009-04-13 13:20:00,12.62,12.62,12.59,12.6,121200.0,12.62,12.62,12.59,12.6,121200.0
2009-04-13 13:30:00,12.6,12.6,12.56,12.58,106500.0,12.6,12.6,12.56,12.58,106500.0
2009-04-13 13:40:00,12.57,12.59,12.57,12.59,87700.0,12.57,12.59,12.57,12.59,87700.0
2009-04-13 13:50:00,12.58,12.59,12.56,12.56,235800.0,12.58,12.59,12.56,12.56,235800.0
2009-04-13 14:00:00,12.57,12.59,12.55,12.58,178200.0,12.57,12.59,12.55,12.58,178200.0
2009-04-13 14:10:00,12.58,12.59,12.57,12.57,274100.0,12.58,12.59,12.57,12.57,274100.0
2009-04-13 14:20:00,12.58,12.58,12.56,12.56,79200.0,12.58,12.58,12.56,12.56,79200.0
2009-04-13 14:30:00,12.57,12.57,12.56,12.56,55100.0,12.57,12.57,12.56,12.56,55100.0
2009-04-13 14:40:00,12.57,12.58,12.55,12.56,356400.0,12.57,12.58,12.55,12.56,356400.0
2009-04-13 14:50:00,12.56,12.56,12.52,12.53,288400.0,12.56,12.56,12.52,12.53,288400.0
2009-04-13 15:00:00,12.54,12.54,12.53,12.54,58600.0,12.54,12.54,12.53,12.54,58600.0
2009-04-13 15:10:00,12.53,12.55,12.53,12.54,71700.0,12.53,12.55,12.53,12.54,71700.0
2009-04-13 15:20:00,12.54,12.55,12.54,12.54,33000.0,12.54,12.55,12.54,12.54,33000.0
2009-04-13 15:30:00,12.55,12.55,12.53,12.55,115400.0,12.55,12.55,12.53,12.55,115400.0
2009-04-13 15:40:00,12.54,12.55,12.54,12.55,205000.0,12.54,12.55,12.54,12.55,205000.0
2009-04-13 15:50:00,12.54,12.58,12.54,12.58,249400.0,12.54,12.58,12.54,12.58,249400.0
2009-04-14 09:30:00,12.55,12.57,12.51,12.53,412900.0,12.55,12.57,12.51,12.53,412900.0
2009-04-14 09:40:00,12.53,12.53,12.48,12.5,146800.0,12.53,12.53,12.48,12.5,146800.0
2009-04-14 09:50:00,12.5,12.5,12.42,12.44,81700.0,12.5,12.5,12.42,12.44,81700.0
2009-04-14 10:00:00,12.44,12.46,12.41,12.43,122500.0,12.44,12.46,12.41,12.43,122500.0
2009-04-14 10:10:00,12.43,12.5,12.43,12.49,265600.0,12.43,12.5,12.43,12.49,265600.0
2009-04-14 10:20:00,12.5,12.51,12.49,12.5,85800.0,12.5,12.51,12.49,12.5,85800.0
2009-04-14 10:30:00,12.5,12.5,12.47,12.47,94300.0,12.5,12.5,12.47,12.47,94300.0
2009-04-14 10:40:00,12.47,12.48,12.46,12.47,101200.0,12.47,12.48,12.46,12.47,101200.0
2009-04-14 10:50:00,12.47,12.5,12.46,12.49,51500.0,12.47,12.5,12.46,12.49,51500.0
2009-04-14 11:00:00,12.5,12.53,12.49,12.52,114100.0,12.5,12.53,12.49,12.52,114100.0
2009-04-14 11:10:00,12.53,12.53,12.49,12.49,64900.0,12.53,12.53,12.49,12.49,64900.0
2009-04-14 11:20:00,12.48,12.54,12.48,12.53,99600.0,12.48,12.54,12.48,12.53,99600.0
2009-04-14 11:30:00,12.53,12.55,12.52,12.55,116600.0,12.53,12.55,12.52,12.55,116600.0
2009-04-14 11:40:00,12.55,12.56,12.54,12.54,142000.0,12.55,12.56,12.54,12.54,142000.0
2009-04-14 11:50:00,12.53,12.54,12.51,12.54,85300.0,12.53,12.54,12.51,12.54,85300.0
2009-04-14 12:00:00,12.54,12.55,12.54,12.54,52900.0,12.54,12.55,12.54,12.54,52900.0
2009-04-14 12:10:00,12.54,12.57,12.53,12.56,41000.0,12.54,12.57,12.53,12.56,41000.0
2009-04-14 12:20:00,12.56,12.6,12.55,12.6,70200.0,12.56,12.6,12.55,12.6,70200.0
2009-04-14 12:30:00,12.6,12.61,12.57,12.6,224800.0,12.6,12.61,12.57,12.6,224800.0
2009-04-14 12:40:00,12.6,12.64,12.6,12.63,49000.0,12.6,12.64,12.6,12.63,49000.0
2009-04-14 12:50:00,12.63,12.64,12.61,12.63,73400.0,12.63,12.64,12.61,12.63,73400.0
2009-04-14 13:00:00,12.65,12.65,12.61,12.62,79200.0,12.65,12.65,12.61,12.62,79200.0
2009-04-14 13:10:00,12.62,12.63,12.61,12.63,74300.0,12.62,12.63,12.61,12.63,74300.0
2009-04-14 13:20:00,12.62,12.63,12.61,12.62,31000.0,12.62,12.63,12.61,12.62,31000.0
2009-04-14 13:30:00,12.63,12.64,12.6,12.61,242500.0,12.63,12.64,12.6,12.61,242500.0
2009-04-14 13:40:00,12.6,12.61,12.58,12.59,34900.0,12.6,12.61,12.58,12.59,34900.0
2009-04-14 13:50:00,12.59,12.62,12.59,12.62,51300.0,12.59,12.62,12.59,12.62,51300.0
2009-04-14 14:00:00,12.62,12.63,12.61,12.61,48700.0,12.62,12.63,12.61,12.61,48700.0
2009-04-14 14:10:00,12.61,12.62,12.61,12.62,73300.0,12.61,12.62,12.61,12.62,73300.0
2009-04-14 14:20:00,12.61,12.61,12.58,12.58,81600.0,12.61,12.61,12.58,12.58,81600.0
2009-04-14 14:30:00,12.57,12.57,12.55,12.55,167700.0,12.57,12.57,12.55,12.55,167700.0
2009-04-14 14:40:00,12.55,12.58,12.55,12.58,56600.0,12.55,12.58,12.55,12.58,56600.0
2009-04-14 14:50:00,12.57,12.59,12.55,12.55,164400.0,12.57,12.59,12.55,12.55,164400.0
2009-04-14 15:00:00,12.55,12.56,12.53,12.53,112100.0,12.55,12.56,12.53,12.53,112100.0
2009-04-14 15:10:00,12.54,12.55,12.53,12.53,222500.0,12.54,12.55,12.53,12.53,222500.0
2009-04-14 15:20:00,12.53,12.53,12.51,12.51,67500.0,12.53,12.53,12.51,12.51,67500.0
2009-04-14 15:30:00,12.51,12.52,12.5,12.52,148400.0,12.51,12.52,12.5,12.52,148400.0
2009-04-14 15:40:00,12.51,12.55,12.51,12.54,141000.0,12.51,12.55,12.51,12.54,141000.0
2009-04-14 15:50:00,12.54,12.56,12.52,12.52,179300.0,12.54,12.56,12.52,12.52,179300.0
2009-04-15 09:30:00,12.6,12.64,12.59,12.61,195900.0,12.6,12.64,12.59,12.61,195900.0
2009-04-15 09:40:00,12.6,12.64,12.6,12.62,105400.0,12.6,12.64,12.6,12.62,105400.0
2009-04-15 09:50:00,12.63,12.65,12.62,12.64,174200.0,12.63,12.65,12.62,12.64,174200.0
2009-04-15 10:00:00,12.64,12.65,12.59,12.6,199400.0,12.64,12.65,12.59,12.6,199400.0
2009-04-15 10:10:00,12.6,12.63,12.59,12.61,480200.0,12.6,12.63,12.59,12.61,480200.0
2009-04-15 10:20:00,12.61,12.61,12.53,12.58,187500.0,12.61,12.61,12.53,12.58,187500.0
2009-04-15 10:30:00,12.57,12.6,12.56,12.59,130700.0,12.57,12.6,12.56,12.59,130700.0
2009-04-15 10:40:00,12.6,12.62,12.58,12.58,198600.0,12.6,12.62,12.58,12.58,198600.0
2009-04-15 10:50:00,12.59,12.6,12.57,12.6,281500.0,12.59,12.6,12.57,12.6,281500.0
2009-04-15 11:00:00,12.59,12.59,12.57,12.57,60900.0,12.59,12.59,12.57,12.57,60900.0
2009-04-15 11:10:00,12.57,12.59,12.56,12.56,109400.0,12.57,12.59,12.56,12.56,109400.0
2009-04-15 11:20:00,12.57,12.59,12.57,12.57,38500.0,12.57,12.59,12.57,12.57,38500.0
2009-04-15 11:30:00,12.57,12.64,12.57,12.62,308300.0,12.57,12.64,12.57,12.62,308300.0
2009-04-15 11:40:00,12.62,12.63,12.62,12.63,59800.0,12.62,12.63,12.62,12.63,59800.0
2009-04-15 11:50:00,12.62,12.64,12.61,12.61,43600.0,12.62,12.64,12.61,12.61,43600.0
2009-04-15 12:00:00,12.63,12.67,12.62,12.65,219200.0,12.63,12.67,12.62,12.65,219200.0
2009-04-15 12:10:00,12.65,12.65,12.61,12.62,86500.0,12.65,12.65,12.61,12.62,86500.0
2009-04-15 12:20:00,12.63,12.63,12.61,12.63,55800.0,12.63,12.63,12.61,12.63,55800.0
2009-04-15 12:30:00,12.63,12.64,12.61,12.63,223500.0,12.63,12.64,12.61,12.63,223500.0
2009-04-15 12:40:00,12.63,12.64,12.61,12.63,258600.0,12.63,12.64,12.61,12.63,258600.0
2009-04-15 12:50:00,12.63,12.64,12.61,12.62,137500.0,12.63,12.64,12.61,12.62,137500.0
2009-04-15 13:00:00,12.63,12.65,12.62,12.63,42600.0,12.63,12.65,12.62,12.63,42600.0
2009-04-15 13:10:00,12.62,12.65,12.62,12.63,14500.0,12.62,12.65,12.62,12.63,14500.0
2009-04-15 13:20:00,12.63,12.66,12.62,12.65,38500.0,12.63,12.66,12.62,12.65,38500.0
2009-04-15 13:30:00,12.66,12.66,12.63,12.64,30900.0,12.66,12.66,12.63,12.64,30900.0
2009-04-15 13:40:00,12.64,12.65,12.63,12.64,26100.0,12.64,12.65,12.63,12.64,26100.0
2009-04-15 13:50:00,12.63,12.64,12.62,12.62,37900.0,12.63,12.64,12.62,12.62,37900.0
2009-04-15 14:00:00,12.62,12.63,12.6,12.61,60500.0,12.62,12.63,12.6,12.61,60500.0
2009-04-15 14:10:00,12.61,12.62,12.6,12.6,61100.0,12.61,12.62,12.6,12.6,61100.0
2009-04-15 14:20:00,12.6,12.6,12.59,12.59,46300.0,12.6,12.6,12.59,12.59,46300.0
2009-04-15 14:30:00,12.6,12.6,12.58,12.59,147700.0,12.6,12.6,12.58,12.59,147700.0
2009-04-15 14:40:00,12.59,12.6,12.58,12.59,109000.0,12.59,12.6,12.58,12.59,109000.0
2009-04-15 14:50:00,12.59,12.6,12.56,12.57,237600.0,12.59,12.6,12.56,12.57,237600.0
2009-04-15 15:00:00,12.57,12.58,12.56,12.58,211600.0,12.57,12.58,12.56,12.58,211600.0
2009-04-15 15:10:00,12.59,12.6,12.59,12.59,49500.0,12.59,12.6,12.59,12.59,49500.0
2009-04-15 15:20:00,12.59,12.6,12.58,12.58,75000.0,12.59,12.6,12.58,12.58,75000.0
2009-04-15 15:30:00,12.59,12.59,12.56,12.57,319200.0,12.59,12.59,12.56,12.57,319200.0
2009-04-15 15:40:00,12.57,12.59,12.57,12.57,72200.0,12.57,12.59,12.57,12.57,72200.0
2009-04-15 15:50:00,12.57,12.58,12.54,12.55,586700.0,12.57,12.58,12.54,12.55,586700.0
2009-04-16 09:30:00,12.44,12.46,12.2,12.23,1063500.0,12.44,12.46,12.2,12.23,1063500.0
2009-04-16 09:40:00,12.23,12.25,12.18,12.21,593700.0,12.23,12.25,12.18,12.21,593700.0
2009-04-16 09:50:00,12.21,12.21,12.16,12.18,791300.0,12.21,12.21,12.16,12.18,791300.0
2009-04-16 10:00:00,12.18,12.23,12.15,12.23,420700.0,12.18,12.23,12.15,12.23,420700.0
2009-04-16 10:10:00,12.22,12.22,12.17,12.19,255700.0,12.22,12.22,12.17,12.19,255700.0
2009-04-16 10:20:00,12.19,12.19,12.08,12.09,533900.0,12.19,12.19,12.08,12.09,533900.0
2009-04-16 10:30:00,12.1,12.14,12.09,12.13,289100.0,12.1,12.14,12.09,12.13,289100.0
2009-04-16 10:40:00,12.12,12.14,12.1,12.12,233400.0,12.12,12.14,12.1,12.12,233400.0
2009-04-16 10:50:00,12.11,12.12,12.06,12.09,446700.0,12.11,12.12,12.06,12.09,446700.0
2009-04-16 11:00:00,12.08,12.11,12.08,12.1,273900.0,12.08,12.11,12.08,12.1,273900.0
2009-04-16 11:10:00,12.09,12.13,12.09,12.13,266300.0,12.09,12.13,12.09,12.13,266300.0
2009-04-16 11:20:00,12.12,12.13,12.04,12.07,408400.0,12.12,12.13,12.04,12.07,408400.0
2009-04-16 11:30:00,12.07,12.1,12.07,12.09,184100.0,12.07,12.1,12.07,12.09,184100.0
2009-04-16 11:40:00,12.09,12.14,12.09,12.11,169200.0,12.09,12.14,12.09,12.11,169200.0
2009-04-16 11:50:00,12.11,12.14,12.09,12.13,120200.0,12.11,12.14,12.09,12.13,120200.0
2009-04-16 12:00:00,12.13,12.14,12.09,12.1,101300.0,12.13,12.14,12.09,12.1,101300.0
2009-04-16 12:10:00,12.1,12.12,12.1,12.11,119500.0,12.1,12.12,12.1,12.11,119500.0
2009-04-16 12:20:00,12.11,12.12,12.04,12.04,130600.0,12.11,12.12,12.04,12.04,130600.0
2009-04-16 12:30:00,12.04,12.09,12.03,12.09,283400.0,12.04,12.09,12.03,12.09,283400.0
2009-04-16 12:40:00,12.09,12.09,12.07,12.08,127700.0,12.09,12.09,12.07,12.08,127700.0
2009-04-16 12:50:00,12.07,12.11,12.07,12.11,174300.0,12.07,12.11,12.07,12.11,174300.0
2009-04-16 13:00:00,12.1,12.13,12.09,12.12,119600.0,12.1,12.13,12.09,12.12,119600.0
2009-04-16 13:10:00,12.12,12.13,12.1,12.11,106700.0,12.12,12.13,12.1,12.11,106700.0
2009-04-16 13:20:00,12.11,12.12,12.08,12.09,99400.0,12.11,12.12,12.08,12.09,99400.0
2009-04-16 13:30:00,12.1,12.11,12.09,12.09,141000.0,12.1,12.11,12.09,12.09,141000.0
2009-04-16 13:40:00,12.09,12.1,12.09,12.09,124700.0,12.09,12.1,12.09,12.09,124700.0
2009-04-16 13:50:00,12.1,12.1,12.08,12.08,118000.0,12.1,12.1,12.08,12.08,118000.0
2009-04-16 14:00:00,12.09,12.09,12.07,12.08,197500.0,12.09,12.09,12.07,12.08,197500.0
2009-04-16 14:10:00,12.07,12.1,12.07,12.09,127900.0,12.07,12.1,12.07,12.09,127900.0
2009-04-16 14:20:00,12.09,12.09,12.05,12.05,207400.0,12.09,12.09,12.05,12.05,207400.0
2009-04-16 14:30:00,12.05,12.06,12.03,12.03,227300.0,12.05,12.06,12.03,12.03,227300.0
2009-04-16 14:40:00,12.04,12.1,12.02,12.1,281300.0,12.04,12.1,12.02,12.1,281300.0
2009-04-16 14:50:00,12.11,12.11,12.05,12.06,138000.0,12.11,12.11,12.05,12.06,138000.0
2009-04-16 15:00:00,12.05,12.06,12.0,12.0,323300.0,12.05,12.06,12.0,12.0,323300.0
2009-04-16 15:10:00,12.0,12.02,12.0,12.01,259700.0,12.0,12.02,12.0,12.01,259700.0
2009-04-16 15:20:00,12.02,12.02,12.0,12.01,348000.0,12.02,12.02,12.0,12.01,348000.0
2009-04-16 15:30:00,12.01,12.02,11.99,12.01,231900.0,12.01,12.02,11.99,12.01,231900.0
2009-04-16 15:40:00,12.01,12.04,12.0,12.04,334300.0,12.01,12.04,12.0,12.04,334300.0
2009-04-16 15:50:00,12.04,12.07,12.03,12.06,688900.0,12.04,12.07,12.03,12.06,688900.0
2009-04-17 09:30:00,11.85,11.86,11.81,11.83,659300.0,11.85,11.86,11.81,11.83,659300.0
2009-04-17 09:40:00,11.84,11.88,11.83,11.87,272000.0,11.84,11.88,11.83,11.87,272000.0
2009-04-17 09:50:00,11.88,11.88,11.85,11.85,281700.0,11.88,11.88,11.85,11.85,281700.0
2009-04-17 10:00:00,11.85,11.88,11.82,11.85,350700.0,11.85,11.88,11.82,11.85,350700.0
2009-04-17 10:10:00,11.86,11.87,11.79,11.8,555100.0,11.86,11.87,11.79,11.8,555100.0
2009-04-17 10:20:00,11.79,11.83,11.78,11.81,418200.0,11.79,11.83,11.78,11.81,418200.0
2009-04-17 10:30:00,11.81,11.82,11.77,11.78,504800.0,11.81,11.82,11.77,11.78,504800.0
2009-04-17 10:40:00,11.78,11.81,11.77,11.79,343100.0,11.78,11.81,11.77,11.79,343100.0
2009-04-17 10:50:00,11.8,11.8,11.78,11.78,464400.0,11.8,11.8,11.78,11.78,464400.0
2009-04-17 11:00:00,11.79,11.79,11.77,11.79,118000.0,11.79,11.79,11.77,11.79,118000.0
2009-04-17 11:10:00,11.78,11.81,11.78,11.8,232500.0,11.78,11.81,11.78,11.8,232500.0
2009-04-17 11:20:00,11.8,11.83,11.8,11.82,195500.0,11.8,11.83,11.8,11.82,195500.0
2009-04-17 11:30:00,11.82,11.83,11.79,11.79,198800.0,11.82,11.83,11.79,11.79,198800.0
2009-04-17 11:40:00,11.8,11.82,11.78,11.81,89900.0,11.8,11.82,11.78,11.81,89900.0
2009-04-17 11:50:00,11.81,11.82,11.78,11.79,158700.0,11.81,11.82,11.78,11.79,158700.0
2009-04-17 12:00:00,11.79,11.79,11.71,11.74,837000.0,11.79,11.79,11.71,11.74,837000.0
2009-04-17 12:10:00,11.74,11.75,11.67,11.7,676500.0,11.74,11.75,11.67,11.7,676500.0
2009-04-17 12:20:00,11.69,11.73,11.69,11.71,278700.0,11.69,11.73,11.69,11.71,278700.0
2009-04-17 12:30:00,11.71,11.72,11.69,11.72,131700.0,11.71,11.72,11.69,11.72,131700.0
2009-04-17 12:40:00,11.71,11.73,11.69,11.7,188200.0,11.71,11.73,11.69,11.7,188200.0
2009-04-17 12:50:00,11.7,11.71,11.67,11.7,222600.0,11.7,11.71,11.67,11.7,222600.0
2009-04-17 13:00:00,11.69,11.7,11.64,11.65,212800.0,11.69,11.7,11.64,11.65,212800.0
2009-04-17 13:10:00,11.66,11.68,11.65,11.66,172800.0,11.66,11.68,11.65,11.66,172800.0
2009-04-17 13:20:00,11.66,11.68,11.65,11.68,265500.0,11.66,11.68,11.65,11.68,265500.0
2009-04-17 13:30:00,11.68,11.69,11.66,11.69,70900.0,11.68,11.69,11.66,11.69,70900.0
2009-04-17 13:40:00,11.69,11.7,11.69,11.69,70300.0,11.69,11.7,11.69,11.69,70300.0
2009-04-17 13:50:00,11.7,11.7,11.69,11.69,115200.0,11.7,11.7,11.69,11.69,115200.0
2009-04-17 14:00:00,11.69,11.7,11.69,11.69,98800.0,11.69,11.7,11.69,11.69,98800.0
2009-04-17 14:10:00,11.7,11.71,11.69,11.71,86300.0,11.7,11.71,11.69,11.71,86300.0
2009-04-17 14:20:00,11.71,11.71,11.69,11.69,124000.0,11.71,11.71,11.69,11.69,124000.0
2009-04-17 14:30:00,11.69,11.7,11.69,11.7,53800.0,11.69,11.7,11.69,11.7,53800.0
2009-04-17 14:40:00,11.7,11.7,11.69,11.69,156500.0,11.7,11.7,11.69,11.69,156500.0
2009-04-17 14:50:00,11.7,11.71,11.69,11.7,164300.0,11.7,11.71,11.69,11.7,164300.0
2009-04-17 15:00:00,11.7,11.72,11.69,11.7,321000.0,11.7,11.72,11.69,11.7,321000.0
2009-04-17 15:10:00,11.7,11.7,11.69,11.7,80600.0,11.7,11.7,11.69,11.7,80600.0
2009-04-17 15:20:00,11.69,11.7,11.69,11.69,94200.0,11.69,11.7,11.69,11.69,94200.0
2009-04-17 15:30:00,11.7,11.7,11.69,11.7,211200.0,11.7,11.7,11.69,11.7,211200.0
2009-04-17 15:40:00,11.7,11.7,11.69,11.7,233600.0,11.7,11.7,11.69,11.7,233600.0
2009-04-17 15:50:00,11.7,11.71,11.67,11.67,727700.0,11.7,11.71,11.67,11.67,727700.0
2009-04-20 09:30:00,11.9,11.96,11.87,11.88,680500.0,11.9,11.96,11.87,11.88,680500.0
2009-04-20 09:40:00,11.88,11.9,11.88,11.9,190700.0,11.88,11.9,11.88,11.9,190700.0
2009-04-20 09:50:00,11.9,11.93,11.9,11.9,272900.0,11.9,11.93,11.9,11.9,272900.0
2009-04-20 10:00:00,11.9,11.91,11.87,11.9,303500.0,11.9,11.91,11.87,11.9,303500.0
2009-04-20 10:10:00,11.89,11.92,11.87,11.91,343200.0,11.89,11.92,11.87,11.91,343200.0
2009-04-20 10:20:00,11.91,11.99,11.91,11.98,454100.0,11.91,11.99,11.91,11.98,454100.0
2009-04-20 10:30:00,11.98,12.01,11.95,11.96,266000.0,11.98,12.01,11.95,11.96,266000.0
2009-04-20 10:40:00,11.95,11.97,11.95,11.95,78500.0,11.95,11.97,11.95,11.95,78500.0
2009-04-20 10:50:00,11.95,11.99,11.93,11.96,364700.0,11.95,11.99,11.93,11.96,364700.0
2009-04-20 11:00:00,11.96,11.98,11.93,11.94,97500.0,11.96,11.98,11.93,11.94,97500.0
2009-04-20 11:10:00,11.93,11.94,11.91,11.92,204500.0,11.93,11.94,11.91,11.92,204500.0
2009-04-20 11:20:00,11.91,11.92,11.88,11.91,102900.0,11.91,11.92,11.88,11.91,102900.0
2009-04-20 11:30:00,11.92,11.92,11.9,11.9,62700.0,11.92,11.92,11.9,11.9,62700.0
2009-04-20 11:40:00,11.9,11.94,11.9,11.91,105800.0,11.9,11.94,11.9,11.91,105800.0
2009-04-20 11:50:00,11.91,11.92,11.9,11.91,27300.0,11.91,11.92,11.9,11.91,27300.0
2009-04-20 12:00:00,11.91,11.93,11.89,11.89,46700.0,11.91,11.93,11.89,11.89,46700.0
2009-04-20 12:10:00,11.9,11.98,11.89,11.97,180000.0,11.9,11.98,11.89,11.97,180000.0
2009-04-20 12:20:00,11.97,11.98,11.94,11.98,117400.0,11.97,11.98,11.94,11.98,117400.0
2009-04-20 12:30:00,11.98,12.0,11.94,11.96,112600.0,11.98,12.0,11.94,11.96,112600.0
2009-04-20 12:40:00,11.97,12.0,11.96,11.99,255600.0,11.97,12.0,11.96,11.99,255600.0
2009-04-20 12:50:00,11.99,11.99,11.95,11.95,108900.0,11.99,11.99,11.95,11.95,108900.0
2009-04-20 13:00:00,11.94,11.97,11.94,11.96,75300.0,11.94,11.97,11.94,11.96,75300.0
2009-04-20 13:10:00,11.95,11.98,11.95,11.96,126900.0,11.95,11.98,11.95,11.96,126900.0
2009-04-20 13:20:00,11.97,11.97,11.95,11.95,72500.0,11.97,11.97,11.95,11.95,72500.0
2009-04-20 13:30:00,11.95,11.96,11.94,11.94,81500.0,11.95,11.96,11.94,11.94,81500.0
2009-04-20 13:40:00,11.95,11.95,11.89,11.91,164500.0,11.95,11.95,11.89,11.91,164500.0
2009-04-20 13:50:00,11.91,11.93,11.9,11.92,23800.0,11.91,11.93,11.9,11.92,23800.0
2009-04-20 14:00:00,11.92,11.94,11.92,11.93,44200.0,11.92,11.94,11.92,11.93,44200.0
2009-04-20 14:10:00,11.93,11.94,11.92,11.92,92700.0,11.93,11.94,11.92,11.92,92700.0
2009-04-20 14:20:00,11.93,11.93,11.91,11.91,82400.0,11.93,11.93,11.91,11.91,82400.0
2009-04-20 14:30:00,11.92,11.93,11.91,11.92,52400.0,11.92,11.93,11.91,11.92,52400.0
2009-04-20 14:40:00,11.92,11.92,11.9,11.91,100900.0,11.92,11.92,11.9,11.91,100900.0
2009-04-20 14:50:00,11.9,11.93,11.9,11.93,56800.0,11.9,11.93,11.9,11.93,56800.0
2009-04-20 15:00:00,11.93,11.93,11.89,11.89,121500.0,11.93,11.93,11.89,11.89,121500.0
2009-04-20 15:10:00,11.9,11.91,11.89,11.9,179400.0,11.9,11.91,11.89,11.9,179400.0
2009-04-20 15:20:00,11.89,11.91,11.88,11.89,199600.0,11.89,11.91,11.88,11.89,199600.0
2009-04-20 15:30:00,11.89,11.9,11.89,11.89,178300.0,11.89,11.9,11.89,11.89,178300.0
2009-04-20 15:40:00,11.9,11.9,11.88,11.89,289100.0,11.9,11.9,11.88,11.89,289100.0
2009-04-20 15:50:00,11.88,11.91,11.88,11.9,381200.0,11.88,11.91,11.88,11.9,381200.0
2009-04-21 09:30:00,12.0,12.02,11.97,11.98,290300.0,12.0,12.02,11.97,11.98,290300.0
2009-04-21 09:40:00,11.98,11.99,11.97,11.99,147200.0,11.98,11.99,11.97,11.99,147200.0
2009-04-21 09:50:00,11.99,11.99,11.91,11.94,178400.0,11.99,11.99,11.91,11.94,178400.0
2009-04-21 10:00:00,11.94,11.96,11.91,11.94,297200.0,11.94,11.96,11.91,11.94,297200.0
2009-04-21 10:10:00,11.94,11.96,11.93,11.94,32200.0,11.94,11.96,11.93,11.94,32200.0
2009-04-21 10:20:00,11.95,11.97,11.94,11.94,62400.0,11.95,11.97,11.94,11.94,62400.0
2009-04-21 10:30:00,11.93,11.94,11.83,11.88,195200.0,11.93,11.94,11.83,11.88,195200.0
2009-04-21 10:40:00,11.89,11.92,11.87,11.89,78200.0,11.89,11.92,11.87,11.89,78200.0
2009-04-21 10:50:00,11.89,11.93,11.88,11.92,58200.0,11.89,11.93,11.88,11.92,58200.0
2009-04-21 11:00:00,11.92,11.92,11.84,11.87,93700.0,11.92,11.92,11.84,11.87,93700.0
2009-04-21 11:10:00,11.87,11.87,11.82,11.84,268100.0,11.87,11.87,11.82,11.84,268100.0
2009-04-21 11:20:00,11.84,11.85,11.81,11.85,153100.0,11.84,11.85,11.81,11.85,153100.0
2009-04-21 11:30:00,11.85,11.86,11.83,11.86,70500.0,11.85,11.86,11.83,11.86,70500.0
2009-04-21 11:40:00,11.85,11.89,11.84,11.85,123900.0,11.85,11.89,11.84,11.85,123900.0
2009-04-21 11:50:00,11.85,11.87,11.83,11.86,62500.0,11.85,11.87,11.83,11.86,62500.0
2009-04-21 12:00:00,11.87,11.88,11.86,11.88,107700.0,11.87,11.88,11.86,11.88,107700.0
2009-04-21 12:10:00,11.89,11.89,11.87,11.87,60200.0,11.89,11.89,11.87,11.87,60200.0
2009-04-21 12:20:00,11.87,11.88,11.87,11.88,12400.0,11.87,11.88,11.87,11.88,12400.0
2009-04-21 12:30:00,11.89,11.89,11.87,11.89,59300.0,11.89,11.89,11.87,11.89,59300.0
2009-04-21 12:40:00,11.88,11.89,11.86,11.88,60600.0,11.88,11.89,11.86,11.88,60600.0
2009-04-21 12:50:00,11.88,11.91,11.88,11.89,218400.0,11.88,11.91,11.88,11.89,218400.0
2009-04-21 13:00:00,11.89,11.93,11.89,11.92,108300.0,11.89,11.93,11.89,11.92,108300.0
2009-04-21 13:10:00,11.93,11.94,11.91,11.92,100500.0,11.93,11.94,11.91,11.92,100500.0
2009-04-21 13:20:00,11.92,11.92,11.87,11.88,139600.0,11.92,11.92,11.87,11.88,139600.0
2009-04-21 13:30:00,11.88,11.9,11.86,11.86,87500.0,11.88,11.9,11.86,11.86,87500.0
2009-04-21 13:40:00,11.86,11.87,11.85,11.86,80200.0,11.86,11.87,11.85,11.86,80200.0
2009-04-21 13:50:00,11.86,11.88,11.86,11.88,34400.0,11.86,11.88,11.86,11.88,34400.0
2009-04-21 14:00:00,11.88,11.88,11.86,11.86,17400.0,11.88,11.88,11.86,11.86,17400.0
2009-04-21 14:10:00,11.86,11.88,11.86,11.88,33400.0,11.86,11.88,11.86,11.88,33400.0
2009-04-21 14:20:00,11.88,11.88,11.86,11.87,25300.0,11.88,11.88,11.86,11.87,25300.0
2009-04-21 14:30:00,11.88,11.88,11.87,11.87,13200.0,11.88,11.88,11.87,11.87,13200.0
2009-04-21 14:40:00,11.88,11.88,11.72,11.78,836000.0,11.88,11.88,11.72,11.78,836000.0
2009-04-21 14:50:00,11.79,11.82,11.78,11.82,68400.0,11.79,11.82,11.78,11.82,68400.0
2009-04-21 15:00:00,11.82,11.82,11.8,11.81,110700.0,11.82,11.82,11.8,11.81,110700.0
2009-04-21 15:10:00,11.82,11.83,11.81,11.82,33700.0,11.82,11.83,11.81,11.82,33700.0
2009-04-21 15:20:00,11.82,11.84,11.82,11.84,48200.0,11.82,11.84,11.82,11.84,48200.0
2009-04-21 15:30:00,11.83,11.84,11.81,11.84,165200.0,11.83,11.84,11.81,11.84,165200.0
2009-04-21 15:40:00,11.83,11.86,11.83,11.84,199200.0,11.83,11.86,11.83,11.84,199200.0
2009-04-21 15:50:00,11.84,11.89,11.84,11.86,471400.0,11.84,11.89,11.84,11.86,471400.0
2009-04-22 09:30:00,11.99,12.0,11.94,11.98,447500.0,11.99,12.0,11.94,11.98,447500.0
2009-04-22 09:40:00,11.98,12.04,11.97,12.02,131800.0,11.98,12.04,11.97,12.02,131800.0
2009-04-22 09:50:00,12.02,12.05,12.02,12.03,184500.0,12.02,12.05,12.02,12.03,184500.0
2009-04-22 10:00:00,12.03,12.05,11.98,12.04,210200.0,12.03,12.05,11.98,12.04,210200.0
2009-04-22 10:10:00,12.04,12.14,12.03,12.11,381900.0,12.04,12.14,12.03,12.11,381900.0
2009-04-22 10:20:00,12.11,12.12,12.07,12.12,332600.0,12.11,12.12,12.07,12.12,332600.0
2009-04-22 10:30:00,12.11,12.14,12.1,12.13,201600.0,12.11,12.14,12.1,12.13,201600.0
2009-04-22 10:40:00,12.12,12.13,12.11,12.11,112600.0,12.12,12.13,12.11,12.11,112600.0
2009-04-22 10:50:00,12.12,12.16,12.1,12.11,95700.0,12.12,12.16,12.1,12.11,95700.0
2009-04-22 11:00:00,12.1,12.1,12.06,12.08,92100.0,12.1,12.1,12.06,12.08,92100.0
2009-04-22 11:10:00,12.08,12.1,12.07,12.08,182200.0,12.08,12.1,12.07,12.08,182200.0
2009-04-22 11:20:00,12.07,12.1,12.06,12.06,221500.0,12.07,12.1,12.06,12.06,221500.0
2009-04-22 11:30:00,12.06,12.08,12.06,12.08,68400.0,12.06,12.08,12.06,12.08,68400.0
2009-04-22 11:40:00,12.07,12.09,12.06,12.06,44100.0,12.07,12.09,12.06,12.06,44100.0
2009-04-22 11:50:00,12.06,12.07,12.04,12.07,78600.0,12.06,12.07,12.04,12.07,78600.0
2009-04-22 12:00:00,12.06,12.07,12.05,12.06,41400.0,12.06,12.07,12.05,12.06,41400.0
2009-04-22 12:10:00,12.07,12.09,12.06,12.08,21400.0,12.07,12.09,12.06,12.08,21400.0
2009-04-22 12:20:00,12.08,12.09,12.07,12.08,42200.0,12.08,12.09,12.07,12.08,42200.0
2009-04-22 12:30:00,12.08,12.1,12.07,12.09,35700.0,12.08,12.1,12.07,12.09,35700.0
2009-04-22 12:40:00,12.1,12.11,12.08,12.1,86000.0,12.1,12.11,12.08,12.1,86000.0
2009-04-22 12:50:00,12.11,12.12,12.09,12.09,29700.0,12.11,12.12,12.09,12.09,29700.0
2009-04-22 13:00:00,12.09,12.15,12.09,12.14,61200.0,12.09,12.15,12.09,12.14,61200.0
2009-04-22 13:10:00,12.14,12.15,12.11,12.13,56300.0,12.14,12.15,12.11,12.13,56300.0
2009-04-22 13:20:00,12.14,12.17,12.13,12.14,74500.0,12.14,12.17,12.13,12.14,74500.0
2009-04-22 13:30:00,12.14,12.15,12.12,12.13,114800.0,12.14,12.15,12.12,12.13,114800.0
2009-04-22 13:40:00,12.12,12.19,12.12,12.17,99600.0,12.12,12.19,12.12,12.17,99600.0
2009-04-22 13:50:00,12.16,12.18,12.16,12.18,61500.0,12.16,12.18,12.16,12.18,61500.0
2009-04-22 14:00:00,12.18,12.19,12.16,12.17,133100.0,12.18,12.19,12.16,12.17,133100.0
2009-04-22 14:10:00,12.17,12.18,12.16,12.17,75300.0,12.17,12.18,12.16,12.17,75300.0
2009-04-22 14:20:00,12.16,12.16,12.13,12.13,129900.0,12.16,12.16,12.13,12.13,129900.0
2009-04-22 14:30:00,12.14,12.15,12.13,12.13,57900.0,12.14,12.15,12.13,12.13,57900.0
2009-04-22 14:40:00,12.14,12.14,12.12,12.14,27300.0,12.14,12.14,12.12,12.14,27300.0
2009-04-22 14:50:00,12.13,12.15,12.13,12.15,26200.0,12.13,12.15,12.13,12.15,26200.0
2009-04-22 15:00:00,12.15,12.15,12.14,12.15,21200.0,12.15,12.15,12.14,12.15,21200.0
2009-04-22 15:10:00,12.14,12.15,12.12,12.12,136100.0,12.14,12.15,12.12,12.12,136100.0
2009-04-22 15:20:00,12.13,12.15,12.11,12.14,143200.0,12.13,12.15,12.11,12.14,143200.0
2009-04-22 15:30:00,12.14,12.15,12.13,12.13,52900.0,12.14,12.15,12.13,12.13,52900.0
2009-04-22 15:40:00,12.13,12.14,12.13,12.13,172300.0,12.13,12.14,12.13,12.13,172300.0
2009-04-22 15:50:00,12.13,12.14,12.1,12.12,241300.0,12.13,12.14,12.1,12.12,241300.0
2009-04-23 09:30:00,12.19,12.22,12.17,12.19,205800.0,12.19,12.22,12.17,12.19,205800.0
2009-04-23 09:40:00,12.19,12.19,12.17,12.17,85900.0,12.19,12.19,12.17,12.17,85900.0
2009-04-23 09:50:00,12.16,12.25,12.16,12.24,239800.0,12.16,12.25,12.16,12.24,239800.0
2009-04-23 10:00:00,12.25,12.32,12.25,12.32,316000.0,12.25,12.32,12.25,12.32,316000.0
2009-04-23 10:10:00,12.32,12.32,12.28,12.3,224300.0,12.32,12.32,12.28,12.3,224300.0
2009-04-23 10:20:00,12.3,12.43,12.29,12.42,607300.0,12.3,12.43,12.29,12.42,607300.0
2009-04-23 10:30:00,12.43,12.58,12.42,12.52,774000.0,12.43,12.58,12.42,12.52,774000.0
2009-04-23 10:40:00,12.52,12.66,12.52,12.66,515300.0,12.52,12.66,12.52,12.66,515300.0
2009-04-23 10:50:00,12.65,12.7,12.59,12.6,489500.0,12.65,12.7,12.59,12.6,489500.0
2009-04-23 11:00:00,12.59,12.62,12.56,12.58,262200.0,12.59,12.62,12.56,12.58,262200.0
2009-04-23 11:10:00,12.57,12.64,12.56,12.64,335200.0,12.57,12.64,12.56,12.64,335200.0
2009-04-23 11:20:00,12.63,12.63,12.58,12.59,167200.0,12.63,12.63,12.58,12.59,167200.0
2009-04-23 11:30:00,12.58,12.61,12.58,12.6,81900.0,12.58,12.61,12.58,12.6,81900.0
2009-04-23 11:40:00,12.59,12.62,12.59,12.6,62600.0,12.59,12.62,12.59,12.6,62600.0
2009-04-23 11:50:00,12.6,12.62,12.59,12.61,73600.0,12.6,12.62,12.59,12.61,73600.0
2009-04-23 12:00:00,12.6,12.63,12.6,12.61,76800.0,12.6,12.63,12.6,12.61,76800.0
2009-04-23 12:10:00,12.61,12.65,12.61,12.62,106200.0,12.61,12.65,12.61,12.62,106200.0
2009-04-23 12:20:00,12.61,12.65,12.61,12.63,127700.0,12.61,12.65,12.61,12.63,127700.0
2009-04-23 12:30:00,12.63,12.64,12.6,12.61,40900.0,12.63,12.64,12.6,12.61,40900.0
2009-04-23 12:40:00,12.62,12.62,12.6,12.61,13100.0,12.62,12.62,12.6,12.61,13100.0
2009-04-23 12:50:00,12.61,12.61,12.59,12.59,145000.0,12.61,12.61,12.59,12.59,145000.0
2009-04-23 13:00:00,12.59,12.59,12.56,12.56,122500.0,12.59,12.59,12.56,12.56,122500.0
2009-04-23 13:10:00,12.56,12.6,12.56,12.59,178800.0,12.56,12.6,12.56,12.59,178800.0
2009-04-23 13:20:00,12.58,12.6,12.56,12.59,155500.0,12.58,12.6,12.56,12.59,155500.0
2009-04-23 13:30:00,12.59,12.6,12.57,12.58,114300.0,12.59,12.6,12.57,12.58,114300.0
2009-04-23 13:40:00,12.58,12.59,12.57,12.58,103100.0,12.58,12.59,12.57,12.58,103100.0
2009-04-23 13:50:00,12.59,12.62,12.59,12.61,187400.0,12.59,12.62,12.59,12.61,187400.0
2009-04-23 14:00:00,12.61,12.64,12.61,12.63,63500.0,12.61,12.64,12.61,12.63,63500.0
2009-04-23 14:10:00,12.63,12.64,12.61,12.62,179900.0,12.63,12.64,12.61,12.62,179900.0
2009-04-23 14:20:00,12.62,12.63,12.6,12.6,31700.0,12.62,12.63,12.6,12.6,31700.0
2009-04-23 14:30:00,12.61,12.62,12.6,12.62,60800.0,12.61,12.62,12.6,12.62,60800.0
2009-04-23 14:40:00,12.61,12.62,12.6,12.6,42800.0,12.61,12.62,12.6,12.6,42800.0
2009-04-23 14:50:00,12.6,12.63,12.6,12.62,244000.0,12.6,12.63,12.6,12.62,244000.0
2009-04-23 15:00:00,12.62,12.63,12.61,12.62,92500.0,12.62,12.63,12.61,12.62,92500.0
2009-04-23 15:10:00,12.61,12.62,12.61,12.61,93900.0,12.61,12.62,12.61,12.61,93900.0
2009-04-23 15:20:00,12.62,12.62,12.58,12.59,194200.0,12.62,12.62,12.58,12.59,194200.0
2009-04-23 15:30:00,12.58,12.6,12.57,12.58,107400.0,12.58,12.6,12.57,12.58,107400.0
2009-04-23 15:40:00,12.57,12.58,12.56,12.56,334900.0,12.57,12.58,12.56,12.56,334900.0
2009-04-23 15:50:00,12.57,12.57,12.54,12.54,261700.0,12.57,12.57,12.54,12.54,261700.0
2009-04-24 09:30:00,12.72,12.73,12.69,12.7,352500.0,12.72,12.73,12.69,12.7,352500.0
2009-04-24 09:40:00,12.7,12.74,12.7,12.72,116300.0,12.7,12.74,12.7,12.72,116300.0
2009-04-24 09:50:00,12.71,12.74,12.7,12.73,109700.0,12.71,12.74,12.7,12.73,109700.0
2009-04-24 10:00:00,12.71,12.72,12.64,12.68,186100.0,12.71,12.72,12.64,12.68,186100.0
2009-04-24 10:10:00,12.68,12.69,12.62,12.62,511000.0,12.68,12.69,12.62,12.62,511000.0
2009-04-24 10:20:00,12.62,12.67,12.62,12.65,82900.0,12.62,12.67,12.62,12.65,82900.0
2009-04-24 10:30:00,12.66,12.67,12.65,12.65,82200.0,12.66,12.67,12.65,12.65,82200.0
2009-04-24 10:40:00,12.65,12.67,12.62,12.62,215800.0,12.65,12.67,12.62,12.62,215800.0
2009-04-24 10:50:00,12.62,12.64,12.6,12.61,159100.0,12.62,12.64,12.6,12.61,159100.0
2009-04-24 11:00:00,12.6,12.61,12.59,12.6,411200.0,12.6,12.61,12.59,12.6,411200.0
2009-04-24 11:10:00,12.6,12.65,12.6,12.63,160400.0,12.6,12.65,12.6,12.63,160400.0
2009-04-24 11:20:00,12.63,12.81,12.62,12.64,218300.0,12.63,12.81,12.62,12.64,218300.0
2009-04-24 11:30:00,12.63,12.68,12.63,12.67,117900.0,12.63,12.68,12.63,12.67,117900.0
2009-04-24 11:40:00,12.68,12.7,12.67,12.7,164400.0,12.68,12.7,12.67,12.7,164400.0
2009-04-24 11:50:00,12.7,12.7,12.67,12.68,225500.0,12.7,12.7,12.67,12.68,225500.0
2009-04-24 12:00:00,12.69,12.71,12.68,12.7,253900.0,12.69,12.71,12.68,12.7,253900.0
2009-04-24 12:10:00,12.69,12.76,12.69,12.72,369300.0,12.69,12.76,12.69,12.72,369300.0
2009-04-24 12:20:00,12.73,12.74,12.7,12.71,171800.0,12.73,12.74,12.7,12.71,171800.0
2009-04-24 12:30:00,12.7,12.72,12.68,12.7,79700.0,12.7,12.72,12.68,12.7,79700.0
2009-04-24 12:40:00,12.69,12.72,12.68,12.71,265700.0,12.69,12.72,12.68,12.71,265700.0
2009-04-24 12:50:00,12.71,12.73,12.7,12.73,50200.0,12.71,12.73,12.7,12.73,50200.0
2009-04-24 13:00:00,12.72,12.74,12.7,12.72,246600.0,12.72,12.74,12.7,12.72,246600.0
2009-04-24 13:10:00,12.72,12.72,12.67,12.72,74900.0,12.72,12.72,12.67,12.72,74900.0
2009-04-24 13:20:00,12.72,12.76,12.71,12.73,96400.0,12.72,12.76,12.71,12.73,96400.0
2009-04-24 13:30:00,12.73,12.75,12.72,12.74,33800.0,12.73,12.75,12.72,12.74,33800.0
2009-04-24 13:40:00,12.73,12.75,12.73,12.74,47000.0,12.73,12.75,12.73,12.74,47000.0
2009-04-24 13:50:00,12.75,12.75,12.74,12.75,29900.0,12.75,12.75,12.74,12.75,29900.0
2009-04-24 14:00:00,12.74,12.75,12.72,12.75,139100.0,12.74,12.75,12.72,12.75,139100.0
2009-04-24 14:10:00,12.75,12.76,12.72,12.74,138200.0,12.75,12.76,12.72,12.74,138200.0
2009-04-24 14:20:00,12.74,12.75,12.72,12.75,327500.0,12.74,12.75,12.72,12.75,327500.0
2009-04-24 14:30:00,12.74,12.75,12.71,12.72,36700.0,12.74,12.75,12.71,12.72,36700.0
2009-04-24 14:40:00,12.72,12.73,12.7,12.7,207400.0,12.72,12.73,12.7,12.7,207400.0
2009-04-24 14:50:00,12.7,12.72,12.7,12.7,19300.0,12.7,12.72,12.7,12.7,19300.0
2009-04-24 15:00:00,12.71,12.71,12.69,12.7,189700.0,12.71,12.71,12.69,12.7,189700.0
2009-04-24 15:10:00,12.69,12.71,12.69,12.7,53400.0,12.69,12.71,12.69,12.7,53400.0
2009-04-24 15:20:00,12.7,12.7,12.68,12.69,53600.0,12.7,12.7,12.68,12.69,53600.0
2009-04-24 15:30:00,12.69,12.69,12.68,12.68,76400.0,12.69,12.69,12.68,12.68,76400.0
2009-04-24 15:40:00,12.69,12.69,12.67,12.68,329700.0,12.69,12.69,12.67,12.68,329700.0
2009-04-24 15:50:00,12.69,12.71,12.67,12.67,183000.0,12.69,12.71,12.67,12.67,183000.0
2009-04-27 09:30:00,12.85,12.86,12.8,12.82,569300.0,12.85,12.86,12.8,12.82,569300.0
2009-04-27 09:40:00,12.81,12.84,12.8,12.83,111300.0,12.81,12.84,12.8,12.83,111300.0
2009-04-27 09:50:00,12.83,12.84,12.81,12.82,207800.0,12.83,12.84,12.81,12.82,207800.0
2009-04-27 10:00:00,12.83,12.88,12.81,12.86,248700.0,12.83,12.88,12.81,12.86,248700.0
2009-04-27 10:10:00,12.86,12.88,12.8,12.8,280000.0,12.86,12.88,12.8,12.8,280000.0
2009-04-27 10:20:00,12.8,12.83,12.8,12.8,129300.0,12.8,12.83,12.8,12.8,129300.0
2009-04-27 10:30:00,12.8,12.8,12.72,12.74,405500.0,12.8,12.8,12.72,12.74,405500.0
2009-04-27 10:40:00,12.74,12.79,12.72,12.78,146700.0,12.74,12.79,12.72,12.78,146700.0
2009-04-27 10:50:00,12.78,12.78,12.74,12.75,172400.0,12.78,12.78,12.74,12.75,172400.0
2009-04-27 11:00:00,12.75,12.75,12.68,12.72,211700.0,12.75,12.75,12.68,12.72,211700.0
2009-04-27 11:10:00,12.71,12.77,12.7,12.77,181800.0,12.71,12.77,12.7,12.77,181800.0
2009-04-27 11:20:00,12.77,12.78,12.76,12.76,59200.0,12.77,12.78,12.76,12.76,59200.0
2009-04-27 11:30:00,12.76,12.78,12.76,12.77,97300.0,12.76,12.78,12.76,12.77,97300.0
2009-04-27 11:40:00,12.77,12.79,12.76,12.78,98800.0,12.77,12.79,12.76,12.78,98800.0
2009-04-27 11:50:00,12.77,12.81,12.76,12.8,74300.0,12.77,12.81,12.76,12.8,74300.0
2009-04-27 12:00:00,12.8,12.81,12.76,12.8,143900.0,12.8,12.81,12.76,12.8,143900.0
2009-04-27 12:10:00,12.79,12.82,12.79,12.81,79900.0,12.79,12.82,12.79,12.81,79900.0
2009-04-27 12:20:00,12.8,12.81,12.8,12.81,37600.0,12.8,12.81,12.8,12.81,37600.0
2009-04-27 12:30:00,12.8,12.81,12.8,12.8,38300.0,12.8,12.81,12.8,12.8,38300.0
2009-04-27 12:40:00,12.81,12.82,12.8,12.81,65000.0,12.81,12.82,12.8,12.81,65000.0
2009-04-27 12:50:00,12.81,12.81,12.79,12.81,43000.0,12.81,12.81,12.79,12.81,43000.0
2009-04-27 13:00:00,12.81,12.82,12.79,12.79,75400.0,12.81,12.82,12.79,12.79,75400.0
2009-04-27 13:10:00,12.79,12.81,12.77,12.8,145200.0,12.79,12.81,12.77,12.8,145200.0
2009-04-27 13:20:00,12.81,12.81,12.76,12.77,83200.0,12.81,12.81,12.76,12.77,83200.0
2009-04-27 13:30:00,12.77,12.78,12.74,12.74,181100.0,12.77,12.78,12.74,12.74,181100.0
2009-04-27 13:40:00,12.75,12.78,12.72,12.73,101400.0,12.75,12.78,12.72,12.73,101400.0
2009-04-27 13:50:00,12.73,12.74,12.72,12.72,49500.0,12.73,12.74,12.72,12.72,49500.0
2009-04-27 14:00:00,12.73,12.76,12.73,12.75,38400.0,12.73,12.76,12.73,12.75,38400.0
2009-04-27 14:10:00,12.74,12.77,12.74,12.76,30800.0,12.74,12.77,12.74,12.76,30800.0
2009-04-27 14:20:00,12.77,12.78,12.76,12.78,45800.0,12.77,12.78,12.76,12.78,45800.0
2009-04-27 14:30:00,12.78,12.78,12.77,12.78,37300.0,12.78,12.78,12.77,12.78,37300.0
2009-04-27 14:40:00,12.78,12.78,12.75,12.75,94500.0,12.78,12.78,12.75,12.75,94500.0
2009-04-27 14:50:00,12.74,12.76,12.62,12.67,774600.0,12.74,12.76,12.62,12.67,774600.0
2009-04-27 15:00:00,12.68,12.69,12.66,12.67,82000.0,12.68,12.69,12.66,12.67,82000.0
2009-04-27 15:10:00,12.68,12.68,12.61,12.65,153300.0,12.68,12.68,12.61,12.65,153300.0
2009-04-27 15:20:00,12.64,12.66,12.64,12.66,62800.0,12.64,12.66,12.64,12.66,62800.0
2009-04-27 15:30:00,12.65,12.66,12.63,12.65,91200.0,12.65,12.66,12.63,12.65,91200.0
2009-04-27 15:40:00,12.65,12.66,12.64,12.65,108800.0,12.65,12.66,12.64,12.65,108800.0
2009-04-27 15:50:00,12.65,12.68,12.64,12.68,212500.0,12.65,12.68,12.64,12.68,212500.0
2009-04-28 09:30:00,12.27,12.28,12.21,12.23,450200.0,12.27,12.28,12.21,12.23,450200.0
2009-04-28 09:40:00,12.23,12.25,12.21,12.25,145800.0,12.23,12.25,12.21,12.25,145800.0
2009-04-28 09:50:00,12.25,12.26,12.24,12.25,160200.0,12.25,12.26,12.24,12.25,160200.0
2009-04-28 10:00:00,12.26,12.32,12.25,12.3,291900.0,12.26,12.32,12.25,12.3,291900.0
2009-04-28 10:10:00,12.3,12.31,12.28,12.31,29600.0,12.3,12.31,12.28,12.31,29600.0
2009-04-28 10:20:00,12.3,12.32,12.3,12.31,54400.0,12.3,12.32,12.3,12.31,54400.0
2009-04-28 10:30:00,12.3,12.31,12.24,12.24,75200.0,12.3,12.31,12.24,12.24,75200.0
2009-04-28 10:40:00,12.24,12.24,12.19,12.22,162500.0,12.24,12.24,12.19,12.22,162500.0
2009-04-28 10:50:00,12.22,12.23,12.21,12.23,137000.0,12.22,12.23,12.21,12.23,137000.0
2009-04-28 11:00:00,12.23,12.26,12.21,12.25,80700.0,12.23,12.26,12.21,12.25,80700.0
2009-04-28 11:10:00,12.26,12.26,12.22,12.22,71800.0,12.26,12.26,12.22,12.22,71800.0
2009-04-28 11:20:00,12.22,12.24,12.21,12.22,36600.0,12.22,12.24,12.21,12.22,36600.0
2009-04-28 11:30:00,12.22,12.24,12.22,12.24,25600.0,12.22,12.24,12.22,12.24,25600.0
2009-04-28 11:40:00,12.24,12.26,12.24,12.25,40000.0,12.24,12.26,12.24,12.25,40000.0
2009-04-28 11:50:00,12.25,12.26,12.24,12.26,34500.0,12.25,12.26,12.24,12.26,34500.0
2009-04-28 12:00:00,12.26,12.26,12.24,12.24,27500.0,12.26,12.26,12.24,12.24,27500.0
2009-04-28 12:10:00,12.24,12.26,12.23,12.23,39600.0,12.24,12.26,12.23,12.23,39600.0
2009-04-28 12:20:00,12.24,12.27,12.24,12.27,33900.0,12.24,12.27,12.24,12.27,33900.0
2009-04-28 12:30:00,12.27,12.3,12.27,12.3,52600.0,12.27,12.3,12.27,12.3,52600.0
2009-04-28 12:40:00,12.3,12.31,12.29,12.3,74500.0,12.3,12.31,12.29,12.3,74500.0
2009-04-28 12:50:00,12.31,12.31,12.29,12.3,42500.0,12.31,12.31,12.29,12.3,42500.0
2009-04-28 13:00:00,12.3,12.32,12.3,12.31,45100.0,12.3,12.32,12.3,12.31,45100.0
2009-04-28 13:10:00,12.3,12.3,12.28,12.29,35800.0,12.3,12.3,12.28,12.29,35800.0
2009-04-28 13:20:00,12.29,12.3,12.24,12.3,139300.0,12.29,12.3,12.24,12.3,139300.0
2009-04-28 13:30:00,12.29,12.3,12.28,12.3,14700.0,12.29,12.3,12.28,12.3,14700.0
2009-04-28 13:40:00,12.29,12.3,12.29,12.3,21400.0,12.29,12.3,12.29,12.3,21400.0
2009-04-28 13:50:00,12.3,12.31,12.28,12.29,76000.0,12.3,12.31,12.28,12.29,76000.0
2009-04-28 14:00:00,12.29,12.31,12.29,12.3,64300.0,12.29,12.31,12.29,12.3,64300.0
2009-04-28 14:10:00,12.3,12.3,12.28,12.29,130400.0,12.3,12.3,12.28,12.29,130400.0
2009-04-28 14:20:00,12.29,12.31,12.29,12.31,27200.0,12.29,12.31,12.29,12.31,27200.0
2009-04-28 14:30:00,12.31,12.33,12.3,12.33,57100.0,12.31,12.33,12.3,12.33,57100.0
2009-04-28 14:40:00,12.33,12.34,12.31,12.31,201700.0,12.33,12.34,12.31,12.31,201700.0
2009-04-28 14:50:00,12.32,12.33,12.31,12.32,26700.0,12.32,12.33,12.31,12.32,26700.0
2009-04-28 15:00:00,12.32,12.33,12.32,12.33,36400.0,12.32,12.33,12.32,12.33,36400.0
2009-04-28 15:10:00,12.32,12.33,12.31,12.31,167100.0,12.32,12.33,12.31,12.31,167100.0
2009-04-28 15:20:00,12.31,12.32,12.28,12.3,103900.0,12.31,12.32,12.28,12.3,103900.0
2009-04-28 15:30:00,12.29,12.29,12.28,12.29,74500.0,12.29,12.29,12.28,12.29,74500.0
2009-04-28 15:40:00,12.29,12.29,12.27,12.27,102100.0,12.29,12.29,12.27,12.27,102100.0
2009-04-28 15:50:00,12.27,12.3,12.27,12.29,145800.0,12.27,12.3,12.27,12.29,145800.0
2009-04-29 09:30:00,12.46,12.49,12.46,12.47,175600.0,12.46,12.49,12.46,12.47,175600.0
2009-04-29 09:40:00,12.47,12.47,12.41,12.45,88500.0,12.47,12.47,12.41,12.45,88500.0
2009-04-29 09:50:00,12.45,12.48,12.44,12.46,53400.0,12.45,12.48,12.44,12.46,53400.0
2009-04-29 10:00:00,12.45,12.5,12.45,12.5,87600.0,12.45,12.5,12.45,12.5,87600.0
2009-04-29 10:10:00,12.49,12.5,12.49,12.5,16700.0,12.49,12.5,12.49,12.5,16700.0
2009-04-29 10:20:00,12.49,12.52,12.49,12.52,57600.0,12.49,12.52,12.49,12.52,57600.0
2009-04-29 10:30:00,12.52,12.56,12.52,12.53,192200.0,12.52,12.56,12.52,12.53,192200.0
2009-04-29 10:40:00,12.53,12.58,12.52,12.56,152400.0,12.53,12.58,12.52,12.56,152400.0
2009-04-29 10:50:00,12.56,12.56,12.52,12.53,59400.0,12.56,12.56,12.52,12.53,59400.0
2009-04-29 11:00:00,12.53,12.56,12.52,12.53,171900.0,12.53,12.56,12.52,12.53,171900.0
2009-04-29 11:10:00,12.54,12.54,12.52,12.54,181000.0,12.54,12.54,12.52,12.54,181000.0
2009-04-29 11:20:00,12.55,12.59,12.54,12.58,126100.0,12.55,12.59,12.54,12.58,126100.0
2009-04-29 11:30:00,12.58,12.59,12.56,12.59,23400.0,12.58,12.59,12.56,12.59,23400.0
2009-04-29 11:40:00,12.58,12.62,12.58,12.58,94500.0,12.58,12.62,12.58,12.58,94500.0
2009-04-29 11:50:00,12.59,12.59,12.57,12.58,108300.0,12.59,12.59,12.57,12.58,108300.0
2009-04-29 12:00:00,12.58,12.59,12.57,12.58,67100.0,12.58,12.59,12.57,12.58,67100.0
2009-04-29 12:10:00,12.58,12.58,12.55,12.55,36800.0,12.58,12.58,12.55,12.55,36800.0
2009-04-29 12:20:00,12.55,12.56,12.54,12.56,55000.0,12.55,12.56,12.54,12.56,55000.0
2009-04-29 12:30:00,12.56,12.58,12.54,12.57,36600.0,12.56,12.58,12.54,12.57,36600.0
2009-04-29 12:40:00,12.56,12.57,12.55,12.56,72800.0,12.56,12.57,12.55,12.56,72800.0
2009-04-29 12:50:00,12.56,12.58,12.55,12.58,60000.0,12.56,12.58,12.55,12.58,60000.0
2009-04-29 13:00:00,12.58,12.59,12.57,12.59,49700.0,12.58,12.59,12.57,12.59,49700.0
2009-04-29 13:10:00,12.58,12.59,12.58,12.59,190900.0,12.58,12.59,12.58,12.59,190900.0
2009-04-29 13:20:00,12.58,12.6,12.57,12.58,28800.0,12.58,12.6,12.57,12.58,28800.0
2009-04-29 13:30:00,12.58,12.61,12.58,12.61,127300.0,12.58,12.61,12.58,12.61,127300.0
2009-04-29 13:40:00,12.6,12.61,12.59,12.6,65000.0,12.6,12.61,12.59,12.6,65000.0
2009-04-29 13:50:00,12.59,12.6,12.59,12.6,29100.0,12.59,12.6,12.59,12.6,29100.0
2009-04-29 14:00:00,12.59,12.62,12.59,12.61,66400.0,12.59,12.62,12.59,12.61,66400.0
2009-04-29 14:10:00,12.62,12.63,12.51,12.56,706900.0,12.62,12.63,12.51,12.56,706900.0
2009-04-29 14:20:00,12.56,12.57,12.48,12.52,1111000.0,12.56,12.57,12.48,12.52,1111000.0
2009-04-29 14:30:00,12.52,12.63,12.52,12.6,469700.0,12.52,12.63,12.52,12.6,469700.0
2009-04-29 14:40:00,12.59,12.63,12.56,12.61,397800.0,12.59,12.63,12.56,12.61,397800.0
2009-04-29 14:50:00,12.61,12.62,12.58,12.61,213000.0,12.61,12.62,12.58,12.61,213000.0
2009-04-29 15:00:00,12.62,12.62,12.59,12.6,162400.0,12.62,12.62,12.59,12.6,162400.0
2009-04-29 15:10:00,12.6,12.61,12.58,12.6,219900.0,12.6,12.61,12.58,12.6,219900.0
2009-04-29 15:20:00,12.59,12.6,12.58,12.58,73600.0,12.59,12.6,12.58,12.58,73600.0
2009-04-29 15:30:00,12.58,12.59,12.57,12.58,97800.0,12.58,12.59,12.57,12.58,97800.0
2009-04-29 15:40:00,12.58,12.59,12.58,12.58,99700.0,12.58,12.59,12.58,12.58,99700.0
2009-04-29 15:50:00,12.58,12.58,12.55,12.55,123800.0,12.58,12.58,12.55,12.55,123800.0
2009-04-30 09:30:00,12.18,12.22,12.16,12.21,349700.0,12.18,12.22,12.16,12.21,349700.0
2009-04-30 09:40:00,12.21,12.21,12.19,12.2,219700.0,12.21,12.21,12.19,12.2,219700.0
2009-04-30 09:50:00,12.21,12.23,12.19,12.21,168100.0,12.21,12.23,12.19,12.21,168100.0
2009-04-30 10:00:00,12.2,12.22,12.18,12.21,114200.0,12.2,12.22,12.18,12.21,114200.0
2009-04-30 10:10:00,12.21,12.23,12.18,12.19,92200.0,12.21,12.23,12.18,12.19,92200.0
2009-04-30 10:20:00,12.2,12.2,12.11,12.11,244700.0,12.2,12.2,12.11,12.11,244700.0
2009-04-30 10:30:00,12.12,12.12,12.02,12.04,421400.0,12.12,12.12,12.02,12.04,421400.0
2009-04-30 10:40:00,12.04,12.09,12.03,12.06,125400.0,12.04,12.09,12.03,12.06,125400.0
2009-04-30 10:50:00,12.05,12.1,12.05,12.08,210600.0,12.05,12.1,12.05,12.08,210600.0
2009-04-30 11:00:00,12.08,12.1,12.07,12.1,99100.0,12.08,12.1,12.07,12.1,99100.0
2009-04-30 11:10:00,12.1,12.18,12.09,12.17,138200.0,12.1,12.18,12.09,12.17,138200.0
2009-04-30 11:20:00,12.17,12.22,12.16,12.21,329400.0,12.17,12.22,12.16,12.21,329400.0
2009-04-30 11:30:00,12.21,12.23,12.18,12.2,153100.0,12.21,12.23,12.18,12.2,153100.0
2009-04-30 11:40:00,12.21,12.23,12.19,12.23,91000.0,12.21,12.23,12.19,12.23,91000.0
2009-04-30 11:50:00,12.23,12.23,12.2,12.21,53100.0,12.23,12.23,12.2,12.21,53100.0
2009-04-30 12:00:00,12.21,12.23,12.2,12.22,33000.0,12.21,12.23,12.2,12.22,33000.0
2009-04-30 12:10:00,12.22,12.22,12.19,12.22,49600.0,12.22,12.22,12.19,12.22,49600.0
2009-04-30 12:20:00,12.21,12.23,12.21,12.23,58600.0,12.21,12.23,12.21,12.23,58600.0
2009-04-30 12:30:00,12.23,12.23,12.2,12.21,129900.0,12.23,12.23,12.2,12.21,129900.0
2009-04-30 12:40:00,12.22,12.22,12.2,12.22,70400.0,12.22,12.22,12.2,12.22,70400.0
2009-04-30 12:50:00,12.21,12.3,12.21,12.27,149800.0,12.21,12.3,12.21,12.27,149800.0
2009-04-30 13:00:00,12.27,12.3,12.26,12.29,54500.0,12.27,12.3,12.26,12.29,54500.0
2009-04-30 13:10:00,12.29,12.29,12.24,12.24,67600.0,12.29,12.29,12.24,12.24,67600.0
2009-04-30 13:20:00,12.24,12.25,12.12,12.2,308900.0,12.24,12.25,12.12,12.2,308900.0
2009-04-30 13:30:00,12.2,12.23,12.19,12.22,114600.0,12.2,12.23,12.19,12.22,114600.0
2009-04-30 13:40:00,12.21,12.25,12.2,12.23,158000.0,12.21,12.25,12.2,12.23,158000.0
2009-04-30 13:50:00,12.23,12.24,12.23,12.23,46800.0,12.23,12.24,12.23,12.23,46800.0
2009-04-30 14:00:00,12.23,12.23,12.2,12.21,61200.0,12.23,12.23,12.2,12.21,61200.0
2009-04-30 14:10:00,12.21,12.22,12.21,12.21,36500.0,12.21,12.22,12.21,12.21,36500.0
2009-04-30 14:20:00,12.21,12.22,12.21,12.21,33400.0,12.21,12.22,12.21,12.21,33400.0
2009-04-30 14:30:00,12.22,12.23,12.21,12.23,65600.0,12.22,12.23,12.21,12.23,65600.0
2009-04-30 14:40:00,12.23,12.24,12.19,12.2,123900.0,12.23,12.24,12.19,12.2,123900.0
2009-04-30 14:50:00,12.2,12.22,12.19,12.22,62500.0,12.2,12.22,12.19,12.22,62500.0
2009-04-30 15:00:00,12.22,12.23,12.21,12.22,45500.0,12.22,12.23,12.21,12.22,45500.0
2009-04-30 15:10:00,12.22,12.23,12.21,12.21,32700.0,12.22,12.23,12.21,12.21,32700.0
2009-04-30 15:20:00,12.21,12.22,12.2,12.2,111400.0,12.21,12.22,12.2,12.2,111400.0
2009-04-30 15:30:00,12.2,12.22,12.18,12.19,216900.0,12.2,12.22,12.18,12.19,216900.0
2009-04-30 15:40:00,12.18,12.2,12.17,12.2,63800.0,12.18,12.2,12.17,12.2,63800.0
2009-04-30 15:50:00,12.19,12.2,12.17,12.2,203200.0,12.19,12.2,12.17,12.2,203200.0
2009-05-01 09:30:00,12.14,12.14,12.1,12.11,74900.0,12.14,12.14,12.1,12.11,74900.0
2009-05-01 09:40:00,12.11,12.14,12.1,12.13,55600.0,12.11,12.14,12.1,12.13,55600.0
2009-05-01 09:50:00,12.12,12.13,12.11,12.12,64000.0,12.12,12.13,12.11,12.12,64000.0
2009-05-01 10:00:00,12.13,12.2,12.11,12.18,364900.0,12.13,12.2,12.11,12.18,364900.0
2009-05-01 10:10:00,12.19,12.21,12.17,12.18,434200.0,12.19,12.21,12.17,12.18,434200.0
2009-05-01 10:20:00,12.18,12.19,12.17,12.18,36700.0,12.18,12.19,12.17,12.18,36700.0
2009-05-01 10:30:00,12.19,12.25,12.18,12.23,169800.0,12.19,12.25,12.18,12.23,169800.0
2009-05-01 10:40:00,12.23,12.26,12.22,12.26,76400.0,12.23,12.26,12.22,12.26,76400.0
2009-05-01 10:50:00,12.26,12.27,12.25,12.26,83100.0,12.26,12.27,12.25,12.26,83100.0
2009-05-01 11:00:00,12.26,12.27,12.24,12.25,36400.0,12.26,12.27,12.24,12.25,36400.0
2009-05-01 11:10:00,12.24,12.26,12.2,12.21,145400.0,12.24,12.26,12.2,12.21,145400.0
2009-05-01 11:20:00,12.2,12.27,12.2,12.27,630600.0,12.2,12.27,12.2,12.27,630600.0
2009-05-01 11:30:00,12.27,12.29,12.25,12.25,175600.0,12.27,12.29,12.25,12.25,175600.0
2009-05-01 11:40:00,12.24,12.25,12.2,12.23,104400.0,12.24,12.25,12.2,12.23,104400.0
2009-05-01 11:50:00,12.24,12.27,12.22,12.26,67400.0,12.24,12.27,12.22,12.26,67400.0
2009-05-01 12:00:00,12.26,12.31,12.25,12.31,143900.0,12.26,12.31,12.25,12.31,143900.0
2009-05-01 12:10:00,12.31,12.4,12.3,12.37,321500.0,12.31,12.4,12.3,12.37,321500.0
2009-05-01 12:20:00,12.36,12.41,12.36,12.41,125900.0,12.36,12.41,12.36,12.41,125900.0
2009-05-01 12:30:00,12.41,12.44,12.4,12.41,134100.0,12.41,12.44,12.4,12.41,134100.0
2009-05-01 12:40:00,12.42,12.45,12.41,12.44,37200.0,12.42,12.45,12.41,12.44,37200.0
2009-05-01 12:50:00,12.43,12.43,12.36,12.37,30700.0,12.43,12.43,12.36,12.37,30700.0
2009-05-01 13:00:00,12.37,12.4,12.36,12.38,41200.0,12.37,12.4,12.36,12.38,41200.0
2009-05-01 13:10:00,12.38,12.4,12.37,12.38,13300.0,12.38,12.4,12.37,12.38,13300.0
2009-05-01 13:20:00,12.39,12.4,12.31,12.34,88100.0,12.39,12.4,12.31,12.34,88100.0
2009-05-01 13:30:00,12.33,12.34,12.31,12.31,49800.0,12.33,12.34,12.31,12.31,49800.0
2009-05-01 13:40:00,12.32,12.32,12.31,12.32,20300.0,12.32,12.32,12.31,12.32,20300.0
2009-05-01 13:50:00,12.32,12.32,12.29,12.3,46600.0,12.32,12.32,12.29,12.3,46600.0
2009-05-01 14:00:00,12.29,12.32,12.29,12.31,54100.0,12.29,12.32,12.29,12.31,54100.0
2009-05-01 14:10:00,12.31,12.33,12.3,12.33,11600.0,12.31,12.33,12.3,12.33,11600.0
2009-05-01 14:20:00,12.32,12.33,12.3,12.3,21500.0,12.32,12.33,12.3,12.3,21500.0
2009-05-01 14:30:00,12.3,12.31,12.3,12.3,23400.0,12.3,12.31,12.3,12.3,23400.0
2009-05-01 14:40:00,12.31,12.31,12.29,12.29,61000.0,12.31,12.31,12.29,12.29,61000.0
2009-05-01 14:50:00,12.29,12.3,12.28,12.28,16800.0,12.29,12.3,12.28,12.28,16800.0
2009-05-01 15:00:00,12.28,12.29,12.27,12.27,40500.0,12.28,12.29,12.27,12.27,40500.0
2009-05-01 15:10:00,12.27,12.28,12.27,12.28,28400.0,12.27,12.28,12.27,12.28,28400.0
2009-05-01 15:20:00,12.27,12.28,12.27,12.28,32800.0,12.27,12.28,12.27,12.28,32800.0
2009-05-01 15:30:00,12.27,12.28,12.24,12.25,78600.0,12.27,12.28,12.24,12.25,78600.0
2009-05-01 15:40:00,12.25,12.28,12.24,12.28,89400.0,12.25,12.28,12.24,12.28,89400.0
2009-05-01 15:50:00,12.28,12.31,12.27,12.31,134300.0,12.28,12.31,12.27,12.31,134300.0
2009-05-04 09:30:00,12.41,12.73,12.41,12.69,1171300.0,12.41,12.73,12.41,12.69,1171300.0
2009-05-04 09:40:00,12.69,12.79,12.68,12.73,496100.0,12.69,12.79,12.68,12.73,496100.0
2009-05-04 09:50:00,12.72,12.74,12.71,12.72,396900.0,12.72,12.74,12.71,12.72,396900.0
2009-05-04 10:00:00,12.72,12.75,12.71,12.72,181100.0,12.72,12.75,12.71,12.72,181100.0
2009-05-04 10:10:00,12.72,12.82,12.71,12.82,435400.0,12.72,12.82,12.71,12.82,435400.0
2009-05-04 10:20:00,12.81,12.84,12.76,12.77,331200.0,12.81,12.84,12.76,12.77,331200.0
2009-05-04 10:30:00,12.77,12.8,12.76,12.79,177900.0,12.77,12.8,12.76,12.79,177900.0
2009-05-04 10:40:00,12.8,12.8,12.79,12.8,97900.0,12.8,12.8,12.79,12.8,97900.0
2009-05-04 10:50:00,12.8,12.8,12.78,12.8,166200.0,12.8,12.8,12.78,12.8,166200.0
2009-05-04 11:00:00,12.8,12.9,12.8,12.88,341300.0,12.8,12.9,12.8,12.88,341300.0
2009-05-04 11:10:00,12.88,12.89,12.8,12.81,269400.0,12.88,12.89,12.8,12.81,269400.0
2009-05-04 11:20:00,12.82,12.85,12.81,12.82,170900.0,12.82,12.85,12.81,12.82,170900.0
2009-05-04 11:30:00,12.82,12.83,12.81,12.82,184200.0,12.82,12.83,12.81,12.82,184200.0
2009-05-04 11:40:00,12.82,12.86,12.82,12.85,171700.0,12.82,12.86,12.82,12.85,171700.0
2009-05-04 11:50:00,12.85,12.86,12.82,12.85,76700.0,12.85,12.86,12.82,12.85,76700.0
2009-05-04 12:00:00,12.84,12.89,12.84,12.88,174700.0,12.84,12.89,12.84,12.88,174700.0
2009-05-04 12:10:00,12.87,12.88,12.86,12.86,93100.0,12.87,12.88,12.86,12.86,93100.0
2009-05-04 12:20:00,12.86,12.87,12.83,12.85,98500.0,12.86,12.87,12.83,12.85,98500.0
2009-05-04 12:30:00,12.84,12.85,12.83,12.83,84400.0,12.84,12.85,12.83,12.83,84400.0
2009-05-04 12:40:00,12.83,12.87,12.83,12.86,51900.0,12.83,12.87,12.83,12.86,51900.0
2009-05-04 12:50:00,12.87,12.94,12.86,12.91,211200.0,12.87,12.94,12.86,12.91,211200.0
2009-05-04 13:00:00,12.91,12.92,12.9,12.91,71200.0,12.91,12.92,12.9,12.91,71200.0
2009-05-04 13:10:00,12.91,12.97,12.9,12.93,404500.0,12.91,12.97,12.9,12.93,404500.0
2009-05-04 13:20:00,12.93,12.93,12.88,12.89,223000.0,12.93,12.93,12.88,12.89,223000.0
2009-05-04 13:30:00,12.89,12.89,12.87,12.87,130600.0,12.89,12.89,12.87,12.87,130600.0
2009-05-04 13:40:00,12.88,12.88,12.85,12.87,141400.0,12.88,12.88,12.85,12.87,141400.0
2009-05-04 13:50:00,12.87,12.89,12.86,12.88,82400.0,12.87,12.89,12.86,12.88,82400.0
2009-05-04 14:00:00,12.89,12.91,12.87,12.88,105400.0,12.89,12.91,12.87,12.88,105400.0
2009-05-04 14:10:00,12.88,12.9,12.88,12.9,44100.0,12.88,12.9,12.88,12.9,44100.0
2009-05-04 14:20:00,12.9,12.9,12.7,12.89,71700.0,12.9,12.9,12.7,12.89,71700.0
2009-05-04 14:30:00,12.89,12.89,12.86,12.87,101600.0,12.89,12.89,12.86,12.87,101600.0
2009-05-04 14:40:00,12.87,12.87,12.85,12.86,157200.0,12.87,12.87,12.85,12.86,157200.0
2009-05-04 14:50:00,12.86,12.87,12.86,12.86,34400.0,12.86,12.87,12.86,12.86,34400.0
2009-05-04 15:00:00,12.87,12.87,12.8,12.8,180200.0,12.87,12.87,12.8,12.8,180200.0
2009-05-04 15:10:00,12.8,12.81,12.79,12.8,157700.0,12.8,12.81,12.79,12.8,157700.0
2009-05-04 15:20:00,12.8,12.82,12.79,12.79,206200.0,12.8,12.82,12.79,12.79,206200.0
2009-05-04 15:30:00,12.79,12.8,12.78,12.8,317900.0,12.79,12.8,12.78,12.8,317900.0
2009-05-04 15:40:00,12.8,12.81,12.78,12.79,300300.0,12.8,12.81,12.78,12.79,300300.0
2009-05-04 15:50:00,12.79,12.84,12.79,12.84,422300.0,12.79,12.84,12.79,12.84,422300.0
2009-05-05 09:30:00,13.32,13.34,13.27,13.28,1016100.0,13.32,13.34,13.27,13.28,1016100.0
2009-05-05 09:40:00,13.28,13.3,13.27,13.29,368900.0,13.28,13.3,13.27,13.29,368900.0
2009-05-05 09:50:00,13.29,13.33,13.28,13.33,192300.0,13.29,13.33,13.28,13.33,192300.0
2009-05-05 10:00:00,13.32,13.33,13.28,13.31,269000.0,13.32,13.33,13.28,13.31,269000.0
2009-05-05 10:10:00,13.3,13.32,13.29,13.31,436100.0,13.3,13.32,13.29,13.31,436100.0
2009-05-05 10:20:00,13.31,13.32,13.26,13.27,338300.0,13.31,13.32,13.26,13.27,338300.0
2009-05-05 10:30:00,13.27,13.29,13.26,13.29,427000.0,13.27,13.29,13.26,13.29,427000.0
2009-05-05 10:40:00,13.28,13.32,13.24,13.26,334800.0,13.28,13.32,13.24,13.26,334800.0
2009-05-05 10:50:00,13.27,13.29,13.23,13.27,427400.0,13.27,13.29,13.23,13.27,427400.0
2009-05-05 11:00:00,13.26,13.27,13.15,13.18,1077700.0,13.26,13.27,13.15,13.18,1077700.0
2009-05-05 11:10:00,13.17,13.26,13.16,13.25,899200.0,13.17,13.26,13.16,13.25,899200.0
2009-05-05 11:20:00,13.25,13.26,13.24,13.25,459100.0,13.25,13.26,13.24,13.25,459100.0
2009-05-05 11:30:00,13.24,13.26,13.22,13.23,231800.0,13.24,13.26,13.22,13.23,231800.0
2009-05-05 11:40:00,13.24,13.24,13.21,13.22,208500.0,13.24,13.24,13.21,13.22,208500.0
2009-05-05 11:50:00,13.23,13.23,13.2,13.23,274600.0,13.23,13.23,13.2,13.23,274600.0
2009-05-05 12:00:00,13.23,13.26,13.21,13.26,627300.0,13.23,13.26,13.21,13.26,627300.0
2009-05-05 12:10:00,13.25,13.27,13.24,13.26,242100.0,13.25,13.27,13.24,13.26,242100.0
2009-05-05 12:20:00,13.25,13.26,13.2,13.21,199300.0,13.25,13.26,13.2,13.21,199300.0
2009-05-05 12:30:00,13.21,13.25,13.2,13.25,91900.0,13.21,13.25,13.2,13.25,91900.0
2009-05-05 12:40:00,13.24,13.26,13.23,13.24,105300.0,13.24,13.26,13.23,13.24,105300.0
2009-05-05 12:50:00,13.23,13.25,13.23,13.24,46700.0,13.23,13.25,13.23,13.24,46700.0
2009-05-05 13:00:00,13.25,13.25,13.21,13.23,232700.0,13.25,13.25,13.21,13.23,232700.0
2009-05-05 13:10:00,13.22,13.25,13.18,13.24,312500.0,13.22,13.25,13.18,13.24,312500.0
2009-05-05 13:20:00,13.25,13.28,13.19,13.21,317700.0,13.25,13.28,13.19,13.21,317700.0
2009-05-05 13:30:00,13.21,13.22,13.18,13.2,135800.0,13.21,13.22,13.18,13.2,135800.0
2009-05-05 13:40:00,13.2,13.21,13.15,13.15,314300.0,13.2,13.21,13.15,13.15,314300.0
2009-05-05 13:50:00,13.16,13.17,13.14,13.17,314600.0,13.16,13.17,13.14,13.17,314600.0
2009-05-05 14:00:00,13.16,13.18,13.15,13.16,257400.0,13.16,13.18,13.15,13.16,257400.0
2009-05-05 14:10:00,13.16,13.19,13.15,13.18,69400.0,13.16,13.19,13.15,13.18,69400.0
2009-05-05 14:20:00,13.18,13.18,13.16,13.16,69000.0,13.18,13.18,13.16,13.16,69000.0
2009-05-05 14:30:00,13.17,13.17,13.14,13.15,233000.0,13.17,13.17,13.14,13.15,233000.0
2009-05-05 14:40:00,13.14,13.15,13.04,13.08,647500.0,13.14,13.15,13.04,13.08,647500.0
2009-05-05 14:50:00,13.07,13.13,13.07,13.13,95400.0,13.07,13.13,13.07,13.13,95400.0
2009-05-05 15:00:00,13.13,13.19,13.12,13.15,341200.0,13.13,13.19,13.12,13.15,341200.0
2009-05-05 15:10:00,13.15,13.18,13.14,13.16,214300.0,13.15,13.18,13.14,13.16,214300.0
2009-05-05 15:20:00,13.17,13.21,13.15,13.2,132300.0,13.17,13.21,13.15,13.2,132300.0
2009-05-05 15:30:00,13.2,13.2,13.17,13.18,352700.0,13.2,13.2,13.17,13.18,352700.0
2009-05-05 15:40:00,13.19,13.19,13.15,13.16,339200.0,13.19,13.19,13.15,13.16,339200.0
2009-05-05 15:50:00,13.15,13.16,13.13,13.15,375600.0,13.15,13.16,13.13,13.15,375600.0
2009-05-06 09:30:00,13.52,13.6,13.5,13.57,748100.0,13.52,13.6,13.5,13.57,748100.0
2009-05-06 09:40:00,13.56,13.58,13.51,13.54,592100.0,13.56,13.58,13.51,13.54,592100.0
2009-05-06 09:50:00,13.54,13.58,13.53,13.55,435200.0,13.54,13.58,13.53,13.55,435200.0
2009-05-06 10:00:00,13.56,13.57,13.53,13.53,389000.0,13.56,13.57,13.53,13.53,389000.0
2009-05-06 10:10:00,13.54,13.59,13.52,13.55,327900.0,13.54,13.59,13.52,13.55,327900.0
2009-05-06 10:20:00,13.55,13.57,13.53,13.54,770500.0,13.55,13.57,13.53,13.54,770500.0
2009-05-06 10:30:00,13.54,13.59,13.53,13.59,352000.0,13.54,13.59,13.53,13.59,352000.0
2009-05-06 10:40:00,13.58,13.62,13.57,13.57,727800.0,13.58,13.62,13.57,13.57,727800.0
2009-05-06 10:50:00,13.57,13.64,13.56,13.64,236100.0,13.57,13.64,13.56,13.64,236100.0
2009-05-06 11:00:00,13.63,13.63,13.55,13.57,251800.0,13.63,13.63,13.55,13.57,251800.0
2009-05-06 11:10:00,13.57,13.6,13.54,13.56,506000.0,13.57,13.6,13.54,13.56,506000.0
2009-05-06 11:20:00,13.55,13.56,13.46,13.47,335300.0,13.55,13.56,13.46,13.47,335300.0
2009-05-06 11:30:00,13.47,13.55,13.47,13.55,118700.0,13.47,13.55,13.47,13.55,118700.0
2009-05-06 11:40:00,13.55,13.55,13.52,13.55,131500.0,13.55,13.55,13.52,13.55,131500.0
2009-05-06 11:50:00,13.55,13.57,13.54,13.54,141700.0,13.55,13.57,13.54,13.54,141700.0
2009-05-06 12:00:00,13.53,13.54,13.51,13.52,72000.0,13.53,13.54,13.51,13.52,72000.0
2009-05-06 12:10:00,13.52,13.55,13.51,13.55,166700.0,13.52,13.55,13.51,13.55,166700.0
2009-05-06 12:20:00,13.55,13.58,13.52,13.56,135500.0,13.55,13.58,13.52,13.56,135500.0
2009-05-06 12:30:00,13.56,13.57,13.55,13.57,74300.0,13.56,13.57,13.55,13.57,74300.0
2009-05-06 12:40:00,13.57,13.64,13.57,13.6,155600.0,13.57,13.64,13.57,13.6,155600.0
2009-05-06 12:50:00,13.61,13.61,13.58,13.58,83700.0,13.61,13.61,13.58,13.58,83700.0
2009-05-06 13:00:00,13.58,13.59,13.55,13.57,95500.0,13.58,13.59,13.55,13.57,95500.0
2009-05-06 13:10:00,13.57,13.57,13.52,13.53,174600.0,13.57,13.57,13.52,13.53,174600.0
2009-05-06 13:20:00,13.54,13.57,13.49,13.57,195800.0,13.54,13.57,13.49,13.57,195800.0
2009-05-06 13:30:00,13.57,13.57,13.53,13.56,145800.0,13.57,13.57,13.53,13.56,145800.0
2009-05-06 13:40:00,13.56,13.56,13.53,13.55,151700.0,13.56,13.56,13.53,13.55,151700.0
2009-05-06 13:50:00,13.56,13.56,13.55,13.56,61000.0,13.56,13.56,13.55,13.56,61000.0
2009-05-06 14:00:00,13.56,13.58,13.56,13.58,64000.0,13.56,13.58,13.56,13.58,64000.0
2009-05-06 14:10:00,13.57,13.58,13.55,13.55,140000.0,13.57,13.58,13.55,13.55,140000.0
2009-05-06 14:20:00,13.54,13.54,13.52,13.54,190400.0,13.54,13.54,13.52,13.54,190400.0
2009-05-06 14:30:00,13.53,13.55,13.53,13.54,68400.0,13.53,13.55,13.53,13.54,68400.0
2009-05-06 14:40:00,13.54,13.54,13.52,13.53,60600.0,13.54,13.54,13.52,13.53,60600.0
2009-05-06 14:50:00,13.53,13.54,13.52,13.54,59000.0,13.53,13.54,13.52,13.54,59000.0
2009-05-06 15:00:00,13.55,13.57,13.54,13.57,269500.0,13.55,13.57,13.54,13.57,269500.0
2009-05-06 15:10:00,13.57,13.57,13.55,13.55,91600.0,13.57,13.57,13.55,13.55,91600.0
2009-05-06 15:20:00,13.56,13.56,13.52,13.52,94200.0,13.56,13.56,13.52,13.52,94200.0
2009-05-06 15:30:00,13.53,13.55,13.52,13.55,113300.0,13.53,13.55,13.52,13.55,113300.0
2009-05-06 15:40:00,13.54,13.56,13.52,13.53,181800.0,13.54,13.56,13.52,13.53,181800.0
2009-05-06 15:50:00,13.52,13.53,13.49,13.51,291000.0,13.52,13.53,13.49,13.51,291000.0
2009-05-07 09:30:00,13.75,13.81,13.73,13.76,552900.0,13.75,13.81,13.73,13.76,552900.0
2009-05-07 09:40:00,13.76,13.77,13.72,13.72,288900.0,13.76,13.77,13.72,13.72,288900.0
2009-05-07 09:50:00,13.72,13.74,13.64,13.66,357300.0,13.72,13.74,13.64,13.66,357300.0
2009-05-07 10:00:00,13.66,13.66,13.5,13.55,668800.0,13.66,13.66,13.5,13.55,668800.0
2009-05-07 10:10:00,13.56,13.62,13.54,13.62,298200.0,13.56,13.62,13.54,13.62,298200.0
2009-05-07 10:20:00,13.62,13.65,13.48,13.52,430300.0,13.62,13.65,13.48,13.52,430300.0
2009-05-07 10:30:00,13.52,13.56,13.48,13.54,183900.0,13.52,13.56,13.48,13.54,183900.0
2009-05-07 10:40:00,13.54,13.63,13.53,13.61,224700.0,13.54,13.63,13.53,13.61,224700.0
2009-05-07 10:50:00,13.62,13.63,13.59,13.61,90800.0,13.62,13.63,13.59,13.61,90800.0
2009-05-07 11:00:00,13.6,13.62,13.56,13.57,84800.0,13.6,13.62,13.56,13.57,84800.0
2009-05-07 11:10:00,13.57,13.61,13.55,13.56,250800.0,13.57,13.61,13.55,13.56,250800.0
2009-05-07 11:20:00,13.56,13.57,13.5,13.54,100100.0,13.56,13.57,13.5,13.54,100100.0
2009-05-07 11:30:00,13.54,13.58,13.54,13.56,136000.0,13.54,13.58,13.54,13.56,136000.0
2009-05-07 11:40:00,13.55,13.6,13.54,13.59,66700.0,13.55,13.6,13.54,13.59,66700.0
2009-05-07 11:50:00,13.58,13.64,13.58,13.62,96700.0,13.58,13.64,13.58,13.62,96700.0
2009-05-07 12:00:00,13.62,13.62,13.58,13.59,34400.0,13.62,13.62,13.58,13.59,34400.0
2009-05-07 12:10:00,13.59,13.62,13.55,13.57,90400.0,13.59,13.62,13.55,13.57,90400.0
2009-05-07 12:20:00,13.58,13.59,13.57,13.58,43500.0,13.58,13.59,13.57,13.58,43500.0
2009-05-07 12:30:00,13.59,13.63,13.56,13.63,138400.0,13.59,13.63,13.56,13.63,138400.0
2009-05-07 12:40:00,13.63,13.67,13.63,13.64,101700.0,13.63,13.67,13.63,13.64,101700.0
2009-05-07 12:50:00,13.63,13.65,13.63,13.64,66100.0,13.63,13.65,13.63,13.64,66100.0
2009-05-07 13:00:00,13.64,13.7,13.63,13.67,144600.0,13.64,13.7,13.63,13.67,144600.0
2009-05-07 13:10:00,13.66,13.7,13.64,13.68,219500.0,13.66,13.7,13.64,13.68,219500.0
2009-05-07 13:20:00,13.67,13.89,13.67,13.8,853400.0,13.67,13.89,13.67,13.8,853400.0
2009-05-07 13:30:00,13.81,13.82,13.78,13.78,206300.0,13.81,13.82,13.78,13.78,206300.0
2009-05-07 13:40:00,13.78,13.79,13.74,13.78,110700.0,13.78,13.79,13.74,13.78,110700.0
2009-05-07 13:50:00,13.78,13.78,13.7,13.73,104200.0,13.78,13.78,13.7,13.73,104200.0
2009-05-07 14:00:00,13.73,13.75,13.68,13.7,144500.0,13.73,13.75,13.68,13.7,144500.0
2009-05-07 14:10:00,13.71,13.72,13.68,13.69,187300.0,13.71,13.72,13.68,13.69,187300.0
2009-05-07 14:20:00,13.7,13.74,13.68,13.73,75100.0,13.7,13.74,13.68,13.73,75100.0
2009-05-07 14:30:00,13.72,13.74,13.71,13.71,81500.0,13.72,13.74,13.71,13.71,81500.0
2009-05-07 14:40:00,13.71,13.74,13.7,13.72,51400.0,13.71,13.74,13.7,13.72,51400.0
2009-05-07 14:50:00,13.71,13.73,13.7,13.71,111900.0,13.71,13.73,13.7,13.71,111900.0
2009-05-07 15:00:00,13.7,13.7,13.62,13.63,169300.0,13.7,13.7,13.62,13.63,169300.0
2009-05-07 15:10:00,13.63,13.65,13.62,13.63,144800.0,13.63,13.65,13.62,13.63,144800.0
2009-05-07 15:20:00,13.64,13.64,13.6,13.61,207100.0,13.64,13.64,13.6,13.61,207100.0
2009-05-07 15:30:00,13.62,13.65,13.6,13.65,179500.0,13.62,13.65,13.6,13.65,179500.0
2009-05-07 15:40:00,13.66,13.66,13.64,13.65,75000.0,13.66,13.66,13.64,13.65,75000.0
2009-05-07 15:50:00,13.65,13.65,13.6,13.6,184500.0,13.65,13.65,13.6,13.6,184500.0
2009-05-08 09:30:00,13.72,13.78,13.71,13.72,696700.0,13.72,13.78,13.71,13.72,696700.0
2009-05-08 09:40:00,13.72,13.77,13.72,13.75,158100.0,13.72,13.77,13.72,13.75,158100.0
2009-05-08 09:50:00,13.75,13.77,13.71,13.73,163600.0,13.75,13.77,13.71,13.73,163600.0
2009-05-08 10:00:00,13.72,13.72,13.62,13.65,534700.0,13.72,13.72,13.62,13.65,534700.0
2009-05-08 10:10:00,13.65,13.68,13.64,13.67,99100.0,13.65,13.68,13.64,13.67,99100.0
2009-05-08 10:20:00,13.67,13.68,13.6,13.63,197300.0,13.67,13.68,13.6,13.63,197300.0
2009-05-08 10:30:00,13.63,13.72,13.63,13.7,355900.0,13.63,13.72,13.63,13.7,355900.0
2009-05-08 10:40:00,13.7,13.7,13.66,13.67,121700.0,13.7,13.7,13.66,13.67,121700.0
2009-05-08 10:50:00,13.68,13.71,13.66,13.69,80100.0,13.68,13.71,13.66,13.69,80100.0
2009-05-08 11:00:00,13.7,13.73,13.67,13.69,198900.0,13.7,13.73,13.67,13.69,198900.0
2009-05-08 11:10:00,13.7,13.71,13.68,13.69,118800.0,13.7,13.71,13.68,13.69,118800.0
2009-05-08 11:20:00,13.69,13.71,13.68,13.7,105400.0,13.69,13.71,13.68,13.7,105400.0
2009-05-08 11:30:00,13.69,13.71,13.69,13.7,37200.0,13.69,13.71,13.69,13.7,37200.0
2009-05-08 11:40:00,13.69,13.71,13.69,13.7,26800.0,13.69,13.71,13.69,13.7,26800.0
2009-05-08 11:50:00,13.7,13.71,13.68,13.68,50500.0,13.7,13.71,13.68,13.68,50500.0
2009-05-08 12:00:00,13.68,13.69,13.64,13.65,39500.0,13.68,13.69,13.64,13.65,39500.0
2009-05-08 12:10:00,13.65,13.74,13.65,13.74,79400.0,13.65,13.74,13.65,13.74,79400.0
2009-05-08 12:20:00,13.73,13.74,13.7,13.72,46900.0,13.73,13.74,13.7,13.72,46900.0
2009-05-08 12:30:00,13.71,13.77,13.7,13.75,254900.0,13.71,13.77,13.7,13.75,254900.0
2009-05-08 12:40:00,13.75,13.76,13.72,13.74,59600.0,13.75,13.76,13.72,13.74,59600.0
2009-05-08 12:50:00,13.73,13.74,13.71,13.73,47000.0,13.73,13.74,13.71,13.73,47000.0
2009-05-08 13:00:00,13.72,13.77,13.72,13.75,29400.0,13.72,13.77,13.72,13.75,29400.0
2009-05-08 13:10:00,13.76,13.76,13.74,13.75,33800.0,13.76,13.76,13.74,13.75,33800.0
2009-05-08 13:20:00,13.74,13.77,13.74,13.75,234400.0,13.74,13.77,13.74,13.75,234400.0
2009-05-08 13:30:00,13.76,13.77,13.75,13.77,37100.0,13.76,13.77,13.75,13.77,37100.0
2009-05-08 13:40:00,13.76,13.77,13.75,13.75,55700.0,13.76,13.77,13.75,13.75,55700.0
2009-05-08 13:50:00,13.76,13.77,13.75,13.77,43900.0,13.76,13.77,13.75,13.77,43900.0
2009-05-08 14:00:00,13.76,13.76,13.75,13.75,90600.0,13.76,13.76,13.75,13.75,90600.0
2009-05-08 14:10:00,13.75,13.77,13.75,13.77,90300.0,13.75,13.77,13.75,13.77,90300.0
2009-05-08 14:20:00,13.77,13.79,13.76,13.78,103700.0,13.77,13.79,13.76,13.78,103700.0
2009-05-08 14:30:00,13.79,13.79,13.77,13.78,95300.0,13.79,13.79,13.77,13.78,95300.0
2009-05-08 14:40:00,13.78,13.79,13.77,13.78,58800.0,13.78,13.79,13.77,13.78,58800.0
2009-05-08 14:50:00,13.79,13.8,13.78,13.79,111100.0,13.79,13.8,13.78,13.79,111100.0
2009-05-08 15:00:00,13.79,13.79,13.78,13.79,73200.0,13.79,13.79,13.78,13.79,73200.0
2009-05-08 15:10:00,13.79,13.79,13.77,13.77,66500.0,13.79,13.79,13.77,13.77,66500.0
2009-05-08 15:20:00,13.77,13.8,13.77,13.79,124700.0,13.77,13.8,13.77,13.79,124700.0
2009-05-08 15:30:00,13.8,13.8,13.78,13.79,106700.0,13.8,13.8,13.78,13.79,106700.0
2009-05-08 15:40:00,13.78,13.79,13.77,13.78,219900.0,13.78,13.79,13.77,13.78,219900.0
2009-05-08 15:50:00,13.79,13.81,13.78,13.8,390200.0,13.79,13.81,13.78,13.8,390200.0
2009-05-11 09:30:00,13.65,13.69,13.62,13.68,270400.0,13.65,13.69,13.62,13.68,270400.0
2009-05-11 09:40:00,13.68,13.73,13.64,13.65,206900.0,13.68,13.73,13.64,13.65,206900.0
2009-05-11 09:50:00,13.65,13.65,13.62,13.64,321400.0,13.65,13.65,13.62,13.64,321400.0
2009-05-11 10:00:00,13.64,13.68,13.63,13.66,78100.0,13.64,13.68,13.63,13.66,78100.0
2009-05-11 10:10:00,13.66,13.72,13.66,13.71,60300.0,13.66,13.72,13.66,13.71,60300.0
2009-05-11 10:20:00,13.71,13.74,13.7,13.73,61800.0,13.71,13.74,13.7,13.73,61800.0
2009-05-11 10:30:00,13.73,13.75,13.71,13.75,91000.0,13.73,13.75,13.71,13.75,91000.0
2009-05-11 10:40:00,13.74,13.79,13.72,13.72,148100.0,13.74,13.79,13.72,13.72,148100.0
2009-05-11 10:50:00,13.73,13.77,13.73,13.73,46400.0,13.73,13.77,13.73,13.73,46400.0
2009-05-11 11:00:00,13.74,13.74,13.72,13.73,35500.0,13.74,13.74,13.72,13.73,35500.0
2009-05-11 11:10:00,13.73,13.74,13.71,13.73,181500.0,13.73,13.74,13.71,13.73,181500.0
2009-05-11 11:20:00,13.72,13.74,13.72,13.73,34600.0,13.72,13.74,13.72,13.73,34600.0
2009-05-11 11:30:00,13.74,13.74,13.71,13.73,56200.0,13.74,13.74,13.71,13.73,56200.0
2009-05-11 11:40:00,13.72,13.75,13.72,13.74,28800.0,13.72,13.75,13.72,13.74,28800.0
2009-05-11 11:50:00,13.74,13.74,13.71,13.72,37900.0,13.74,13.74,13.71,13.72,37900.0
2009-05-11 12:00:00,13.73,13.73,13.65,13.66,116700.0,13.73,13.73,13.65,13.66,116700.0
2009-05-11 12:10:00,13.65,13.68,13.65,13.68,89900.0,13.65,13.68,13.65,13.68,89900.0
2009-05-11 12:20:00,13.69,13.71,13.68,13.7,126200.0,13.69,13.71,13.68,13.7,126200.0
2009-05-11 12:30:00,13.69,13.73,13.69,13.71,94200.0,13.69,13.73,13.69,13.71,94200.0
2009-05-11 12:40:00,13.71,13.72,13.68,13.68,134600.0,13.71,13.72,13.68,13.68,134600.0
2009-05-11 12:50:00,13.68,13.71,13.68,13.71,102900.0,13.68,13.71,13.68,13.71,102900.0
2009-05-11 13:00:00,13.71,13.72,13.67,13.69,58900.0,13.71,13.72,13.67,13.69,58900.0
2009-05-11 13:10:00,13.69,13.73,13.69,13.72,87300.0,13.69,13.73,13.69,13.72,87300.0
2009-05-11 13:20:00,13.71,13.73,13.7,13.73,43100.0,13.71,13.73,13.7,13.73,43100.0
2009-05-11 13:30:00,13.72,13.73,13.72,13.73,53900.0,13.72,13.73,13.72,13.73,53900.0
2009-05-11 13:40:00,13.73,13.73,13.72,13.73,24200.0,13.73,13.73,13.72,13.73,24200.0
2009-05-11 13:50:00,13.73,13.74,13.72,13.73,186900.0,13.73,13.74,13.72,13.73,186900.0
2009-05-11 14:00:00,13.72,13.75,13.72,13.74,79100.0,13.72,13.75,13.72,13.74,79100.0
2009-05-11 14:10:00,13.74,13.74,13.73,13.74,29600.0,13.74,13.74,13.73,13.74,29600.0
2009-05-11 14:20:00,13.74,13.74,13.73,13.73,17400.0,13.74,13.74,13.73,13.73,17400.0
2009-05-11 14:30:00,13.73,13.75,13.72,13.73,68100.0,13.73,13.75,13.72,13.73,68100.0
2009-05-11 14:40:00,13.72,13.74,13.72,13.74,58100.0,13.72,13.74,13.72,13.74,58100.0
2009-05-11 14:50:00,13.74,13.75,13.73,13.75,199500.0,13.74,13.75,13.73,13.75,199500.0
2009-05-11 15:00:00,13.74,13.75,13.74,13.75,26600.0,13.74,13.75,13.74,13.75,26600.0
2009-05-11 15:10:00,13.74,13.76,13.74,13.76,90400.0,13.74,13.76,13.74,13.76,90400.0
2009-05-11 15:20:00,13.76,13.76,13.75,13.75,46900.0,13.76,13.76,13.75,13.75,46900.0
2009-05-11 15:30:00,13.76,13.77,13.75,13.77,51400.0,13.76,13.77,13.75,13.77,51400.0
2009-05-11 15:40:00,13.76,13.77,13.75,13.76,92900.0,13.76,13.77,13.75,13.76,92900.0
2009-05-11 15:50:00,13.75,13.76,13.73,13.76,466800.0,13.75,13.76,13.73,13.76,466800.0
2009-05-12 09:30:00,14.0,14.02,13.92,13.98,821700.0,14.0,14.02,13.92,13.98,821700.0
2009-05-12 09:40:00,13.98,13.98,13.94,13.97,214200.0,13.98,13.98,13.94,13.97,214200.0
2009-05-12 09:50:00,13.97,14.02,13.95,14.0,224400.0,13.97,14.02,13.95,14.0,224400.0
2009-05-12 10:00:00,14.0,14.01,13.93,13.95,147500.0,14.0,14.01,13.93,13.95,147500.0
2009-05-12 10:10:00,13.95,13.97,13.92,13.95,212300.0,13.95,13.97,13.92,13.95,212300.0
2009-05-12 10:20:00,13.95,13.99,13.95,13.98,360700.0,13.95,13.99,13.95,13.98,360700.0
2009-05-12 10:30:00,13.98,13.99,13.89,13.9,293100.0,13.98,13.99,13.89,13.9,293100.0
2009-05-12 10:40:00,13.9,13.98,13.9,13.98,141000.0,13.9,13.98,13.9,13.98,141000.0
2009-05-12 10:50:00,13.98,13.98,13.95,13.97,279100.0,13.98,13.98,13.95,13.97,279100.0
2009-05-12 11:00:00,13.97,14.05,13.97,14.02,598400.0,13.97,14.05,13.97,14.02,598400.0
2009-05-12 11:10:00,14.02,14.03,13.99,14.01,446100.0,14.02,14.03,13.99,14.01,446100.0
2009-05-12 11:20:00,14.0,14.01,13.98,13.99,103200.0,14.0,14.01,13.98,13.99,103200.0
2009-05-12 11:30:00,14.0,14.03,13.99,14.0,68400.0,14.0,14.03,13.99,14.0,68400.0
2009-05-12 11:40:00,14.0,14.0,13.98,13.99,63600.0,14.0,14.0,13.98,13.99,63600.0
2009-05-12 11:50:00,14.0,14.01,13.95,13.96,95500.0,14.0,14.01,13.95,13.96,95500.0
2009-05-12 12:00:00,13.95,14.0,13.95,13.95,119400.0,13.95,14.0,13.95,13.95,119400.0
2009-05-12 12:10:00,13.95,13.98,13.94,13.95,115900.0,13.95,13.98,13.94,13.95,115900.0
2009-05-12 12:20:00,13.96,14.0,13.95,13.97,252900.0,13.96,14.0,13.95,13.97,252900.0
2009-05-12 12:30:00,13.97,13.98,13.95,13.96,104400.0,13.97,13.98,13.95,13.96,104400.0
2009-05-12 12:40:00,13.95,13.98,13.95,13.97,45200.0,13.95,13.98,13.95,13.97,45200.0
2009-05-12 12:50:00,13.97,14.0,13.96,14.0,123700.0,13.97,14.0,13.96,14.0,123700.0
2009-05-12 13:00:00,14.0,14.02,13.99,14.02,120300.0,14.0,14.02,13.99,14.02,120300.0
2009-05-12 13:10:00,14.01,14.03,13.99,14.01,109500.0,14.01,14.03,13.99,14.01,109500.0
2009-05-12 13:20:00,14.01,14.03,14.0,14.03,104500.0,14.01,14.03,14.0,14.03,104500.0
2009-05-12 13:30:00,14.03,14.04,14.02,14.03,68100.0,14.03,14.04,14.02,14.03,68100.0
2009-05-12 13:40:00,14.03,14.04,14.03,14.04,61600.0,14.03,14.04,14.03,14.04,61600.0
2009-05-12 13:50:00,14.04,14.05,14.04,14.04,85200.0,14.04,14.05,14.04,14.04,85200.0
2009-05-12 14:00:00,14.05,14.06,14.04,14.04,90300.0,14.05,14.06,14.04,14.04,90300.0
2009-05-12 14:10:00,14.04,14.04,14.01,14.03,118100.0,14.04,14.04,14.01,14.03,118100.0
2009-05-12 14:20:00,14.03,14.03,14.01,14.03,42300.0,14.03,14.03,14.01,14.03,42300.0
2009-05-12 14:30:00,14.04,14.06,14.03,14.05,127000.0,14.04,14.06,14.03,14.05,127000.0
2009-05-12 14:40:00,14.06,14.06,14.0,14.02,198400.0,14.06,14.06,14.0,14.02,198400.0
2009-05-12 14:50:00,14.02,14.03,14.01,14.03,77500.0,14.02,14.03,14.01,14.03,77500.0
2009-05-12 15:00:00,14.02,14.04,14.02,14.03,53800.0,14.02,14.04,14.02,14.03,53800.0
2009-05-12 15:10:00,14.03,14.04,14.02,14.04,157700.0,14.03,14.04,14.02,14.04,157700.0
2009-05-12 15:20:00,14.04,14.05,14.03,14.05,267400.0,14.04,14.05,14.03,14.05,267400.0
2009-05-12 15:30:00,14.05,14.06,14.02,14.02,337000.0,14.05,14.06,14.02,14.02,337000.0
2009-05-12 15:40:00,14.02,14.03,14.01,14.01,120000.0,14.02,14.03,14.01,14.01,120000.0
2009-05-12 15:50:00,14.02,14.02,14.01,14.02,136700.0,14.02,14.02,14.01,14.02,136700.0
2009-05-13 09:30:00,13.73,13.76,13.69,13.73,671500.0,13.73,13.76,13.69,13.73,671500.0
2009-05-13 09:40:00,13.73,13.83,13.71,13.81,729300.0,13.73,13.83,13.71,13.81,729300.0
2009-05-13 09:50:00,13.81,13.83,13.77,13.8,259500.0,13.81,13.83,13.77,13.8,259500.0
2009-05-13 10:00:00,13.8,13.9,13.8,13.88,559000.0,13.8,13.9,13.8,13.88,559000.0
2009-05-13 10:10:00,13.89,13.93,13.89,13.93,588600.0,13.89,13.93,13.89,13.93,588600.0
2009-05-13 10:20:00,13.93,13.93,13.88,13.93,116500.0,13.93,13.93,13.88,13.93,116500.0
2009-05-13 10:30:00,13.93,14.01,13.92,13.96,208700.0,13.93,14.01,13.92,13.96,208700.0
2009-05-13 10:40:00,13.96,13.96,13.9,13.93,129500.0,13.96,13.96,13.9,13.93,129500.0
2009-05-13 10:50:00,13.93,13.95,13.92,13.94,111600.0,13.93,13.95,13.92,13.94,111600.0
2009-05-13 11:00:00,13.93,13.93,13.86,13.88,226400.0,13.93,13.93,13.86,13.88,226400.0
2009-05-13 11:10:00,13.88,13.9,13.87,13.88,126200.0,13.88,13.9,13.87,13.88,126200.0
2009-05-13 11:20:00,13.88,13.95,13.88,13.94,121700.0,13.88,13.95,13.88,13.94,121700.0
2009-05-13 11:30:00,13.94,13.98,13.94,13.95,533800.0,13.94,13.98,13.94,13.95,533800.0
2009-05-13 11:40:00,13.95,13.95,13.91,13.91,117000.0,13.95,13.95,13.91,13.91,117000.0
2009-05-13 11:50:00,13.92,13.95,13.92,13.94,48700.0,13.92,13.95,13.92,13.94,48700.0
2009-05-13 12:00:00,13.93,13.94,13.91,13.93,155400.0,13.93,13.94,13.91,13.93,155400.0
2009-05-13 12:10:00,13.92,13.96,13.92,13.92,70400.0,13.92,13.96,13.92,13.92,70400.0
2009-05-13 12:20:00,13.92,13.94,13.9,13.91,88900.0,13.92,13.94,13.9,13.91,88900.0
2009-05-13 12:30:00,13.91,13.92,13.84,13.85,167800.0,13.91,13.92,13.84,13.85,167800.0
2009-05-13 12:40:00,13.84,13.89,13.84,13.88,99900.0,13.84,13.89,13.84,13.88,99900.0
2009-05-13 12:50:00,13.88,13.88,13.81,13.81,97000.0,13.88,13.88,13.81,13.81,97000.0
2009-05-13 13:00:00,13.81,13.88,13.8,13.86,169300.0,13.81,13.88,13.8,13.86,169300.0
2009-05-13 13:10:00,13.85,13.86,13.79,13.81,528800.0,13.85,13.86,13.79,13.81,528800.0
2009-05-13 13:20:00,13.82,13.85,13.81,13.82,116600.0,13.82,13.85,13.81,13.82,116600.0
2009-05-13 13:30:00,13.82,13.83,13.77,13.81,152600.0,13.82,13.83,13.77,13.81,152600.0
2009-05-13 13:40:00,13.82,13.84,13.81,13.83,72700.0,13.82,13.84,13.81,13.83,72700.0
2009-05-13 13:50:00,13.82,13.83,13.81,13.81,68600.0,13.82,13.83,13.81,13.81,68600.0
2009-05-13 14:00:00,13.81,13.81,13.78,13.79,174500.0,13.81,13.81,13.78,13.79,174500.0
2009-05-13 14:10:00,13.8,13.81,13.79,13.8,51000.0,13.8,13.81,13.79,13.8,51000.0
2009-05-13 14:20:00,13.81,13.81,13.77,13.78,238600.0,13.81,13.81,13.77,13.78,238600.0
2009-05-13 14:30:00,13.78,13.81,13.76,13.81,311800.0,13.78,13.81,13.76,13.81,311800.0
2009-05-13 14:40:00,13.81,13.82,13.8,13.82,61100.0,13.81,13.82,13.8,13.82,61100.0
2009-05-13 14:50:00,13.82,13.83,13.81,13.82,55700.0,13.82,13.83,13.81,13.82,55700.0
2009-05-13 15:00:00,13.83,13.83,13.81,13.82,86100.0,13.83,13.83,13.81,13.82,86100.0
2009-05-13 15:10:00,13.83,13.84,13.8,13.82,519900.0,13.83,13.84,13.8,13.82,519900.0
2009-05-13 15:20:00,13.82,13.83,13.79,13.79,289000.0,13.82,13.83,13.79,13.79,289000.0
2009-05-13 15:30:00,13.8,13.82,13.79,13.81,300200.0,13.8,13.82,13.79,13.81,300200.0
2009-05-13 15:40:00,13.81,13.82,13.78,13.78,160900.0,13.81,13.82,13.78,13.78,160900.0
2009-05-13 15:50:00,13.78,13.81,13.78,13.81,163700.0,13.78,13.81,13.78,13.81,163700.0
2009-05-14 09:30:00,13.75,13.77,13.72,13.73,196600.0,13.75,13.77,13.72,13.73,196600.0
2009-05-14 09:40:00,13.72,13.73,13.7,13.72,196700.0,13.72,13.73,13.7,13.72,196700.0
2009-05-14 09:50:00,13.71,13.73,13.65,13.7,576700.0,13.71,13.73,13.65,13.7,576700.0
2009-05-14 10:00:00,13.71,13.73,13.69,13.7,284900.0,13.71,13.73,13.69,13.7,284900.0
2009-05-14 10:10:00,13.7,13.72,13.7,13.71,74500.0,13.7,13.72,13.7,13.71,74500.0
2009-05-14 10:20:00,13.72,13.73,13.71,13.71,59800.0,13.72,13.73,13.71,13.71,59800.0
2009-05-14 10:30:00,13.71,13.74,13.71,13.73,91900.0,13.71,13.74,13.71,13.73,91900.0
2009-05-14 10:40:00,13.73,13.74,13.71,13.73,147500.0,13.73,13.74,13.71,13.73,147500.0
2009-05-14 10:50:00,13.73,13.76,13.69,13.76,220300.0,13.73,13.76,13.69,13.76,220300.0
2009-05-14 11:00:00,13.76,13.78,13.74,13.78,60400.0,13.76,13.78,13.74,13.78,60400.0
2009-05-14 11:10:00,13.78,13.84,13.77,13.82,135600.0,13.78,13.84,13.77,13.82,135600.0
2009-05-14 11:20:00,13.82,13.82,13.77,13.79,36100.0,13.82,13.82,13.77,13.79,36100.0
2009-05-14 11:30:00,13.8,13.81,13.79,13.8,34800.0,13.8,13.81,13.79,13.8,34800.0
2009-05-14 11:40:00,13.81,13.81,13.78,13.8,16500.0,13.81,13.81,13.78,13.8,16500.0
2009-05-14 11:50:00,13.8,13.8,13.78,13.79,73700.0,13.8,13.8,13.78,13.79,73700.0
2009-05-14 12:00:00,13.79,13.85,13.79,13.84,110900.0,13.79,13.85,13.79,13.84,110900.0
2009-05-14 12:10:00,13.84,13.87,13.83,13.85,111300.0,13.84,13.87,13.83,13.85,111300.0
2009-05-14 12:20:00,13.85,13.85,13.76,13.8,121100.0,13.85,13.85,13.76,13.8,121100.0
2009-05-14 12:30:00,13.79,13.83,13.79,13.8,102400.0,13.79,13.83,13.79,13.8,102400.0
2009-05-14 12:40:00,13.8,13.89,13.8,13.83,122700.0,13.8,13.89,13.8,13.83,122700.0
2009-05-14 12:50:00,13.84,13.86,13.81,13.81,32500.0,13.84,13.86,13.81,13.81,32500.0
2009-05-14 13:00:00,13.81,13.82,13.8,13.82,27100.0,13.81,13.82,13.8,13.82,27100.0
2009-05-14 13:10:00,13.82,13.84,13.81,13.83,89700.0,13.82,13.84,13.81,13.83,89700.0
2009-05-14 13:20:00,13.84,13.85,13.82,13.85,47300.0,13.84,13.85,13.82,13.85,47300.0
2009-05-14 13:30:00,13.84,13.86,13.83,13.85,69600.0,13.84,13.86,13.83,13.85,69600.0
2009-05-14 13:40:00,13.84,13.85,13.81,13.82,118300.0,13.84,13.85,13.81,13.82,118300.0
2009-05-14 13:50:00,13.82,13.85,13.82,13.84,54600.0,13.82,13.85,13.82,13.84,54600.0
2009-05-14 14:00:00,13.84,13.85,13.83,13.85,50200.0,13.84,13.85,13.83,13.85,50200.0
2009-05-14 14:10:00,13.84,13.86,13.84,13.86,102200.0,13.84,13.86,13.84,13.86,102200.0
2009-05-14 14:20:00,13.86,13.89,13.86,13.87,90300.0,13.86,13.89,13.86,13.87,90300.0
2009-05-14 14:30:00,13.87,13.88,13.86,13.86,52900.0,13.87,13.88,13.86,13.86,52900.0
2009-05-14 14:40:00,13.87,13.88,13.86,13.88,37700.0,13.87,13.88,13.86,13.88,37700.0
2009-05-14 14:50:00,13.87,13.88,13.85,13.86,105700.0,13.87,13.88,13.85,13.86,105700.0
2009-05-14 15:00:00,13.86,13.87,13.84,13.84,88000.0,13.86,13.87,13.84,13.84,88000.0
2009-05-14 15:10:00,13.85,13.85,13.83,13.84,15500.0,13.85,13.85,13.83,13.84,15500.0
2009-05-14 15:20:00,13.84,13.86,13.83,13.86,58800.0,13.84,13.86,13.83,13.86,58800.0
2009-05-14 15:30:00,13.85,13.86,13.83,13.85,40600.0,13.85,13.86,13.83,13.85,40600.0
2009-05-14 15:40:00,13.84,13.85,13.83,13.84,33000.0,13.84,13.85,13.83,13.84,33000.0
2009-05-14 15:50:00,13.84,13.85,13.82,13.85,111400.0,13.84,13.85,13.82,13.85,111400.0
2009-05-15 09:30:00,13.71,13.75,13.69,13.72,321100.0,13.71,13.75,13.69,13.72,321100.0
2009-05-15 09:40:00,13.73,13.76,13.7,13.76,103400.0,13.73,13.76,13.7,13.76,103400.0
2009-05-15 09:50:00,13.75,13.79,13.74,13.76,113700.0,13.75,13.79,13.74,13.76,113700.0
2009-05-15 10:00:00,13.77,13.78,13.72,13.76,102200.0,13.77,13.78,13.72,13.76,102200.0
2009-05-15 10:10:00,13.76,13.76,13.73,13.74,118100.0,13.76,13.76,13.73,13.74,118100.0
2009-05-15 10:20:00,13.74,13.76,13.74,13.76,23600.0,13.74,13.76,13.74,13.76,23600.0
2009-05-15 10:30:00,13.76,13.88,13.75,13.86,189000.0,13.76,13.88,13.75,13.86,189000.0
2009-05-15 10:40:00,13.87,13.95,13.86,13.92,361700.0,13.87,13.95,13.86,13.92,361700.0
2009-05-15 10:50:00,13.91,13.93,13.89,13.91,65600.0,13.91,13.93,13.89,13.91,65600.0
2009-05-15 11:00:00,13.92,13.99,13.9,13.96,82700.0,13.92,13.99,13.9,13.96,82700.0
2009-05-15 11:10:00,13.95,13.98,13.93,13.95,79300.0,13.95,13.98,13.93,13.95,79300.0
2009-05-15 11:20:00,13.95,13.96,13.91,13.94,79400.0,13.95,13.96,13.91,13.94,79400.0
2009-05-15 11:30:00,13.94,13.94,13.92,13.92,57600.0,13.94,13.94,13.92,13.92,57600.0
2009-05-15 11:40:00,13.93,13.93,13.88,13.88,111800.0,13.93,13.93,13.88,13.88,111800.0
2009-05-15 11:50:00,13.89,13.89,13.83,13.84,721300.0,13.89,13.89,13.83,13.84,721300.0
2009-05-15 12:00:00,13.84,13.85,13.81,13.84,408000.0,13.84,13.85,13.81,13.84,408000.0
2009-05-15 12:10:00,13.85,13.85,13.83,13.84,55300.0,13.85,13.85,13.83,13.84,55300.0
2009-05-15 12:20:00,13.83,13.83,13.78,13.81,726900.0,13.83,13.83,13.78,13.81,726900.0
2009-05-15 12:30:00,13.8,13.81,13.78,13.79,251800.0,13.8,13.81,13.78,13.79,251800.0
2009-05-15 12:40:00,13.79,13.83,13.79,13.8,101400.0,13.79,13.83,13.79,13.8,101400.0
2009-05-15 12:50:00,13.8,13.8,13.76,13.76,89000.0,13.8,13.8,13.76,13.76,89000.0
2009-05-15 13:00:00,13.77,13.81,13.75,13.8,95500.0,13.77,13.81,13.75,13.8,95500.0
2009-05-15 13:10:00,13.8,13.83,13.8,13.81,23900.0,13.8,13.83,13.8,13.81,23900.0
2009-05-15 13:20:00,13.8,13.81,13.78,13.78,72600.0,13.8,13.81,13.78,13.78,72600.0
2009-05-15 13:30:00,13.78,13.79,13.74,13.76,115400.0,13.78,13.79,13.74,13.76,115400.0
2009-05-15 13:40:00,13.76,13.76,13.73,13.75,70300.0,13.76,13.76,13.73,13.75,70300.0
2009-05-15 13:50:00,13.75,13.77,13.73,13.73,39100.0,13.75,13.77,13.73,13.73,39100.0
2009-05-15 14:00:00,13.74,13.75,13.73,13.73,22500.0,13.74,13.75,13.73,13.73,22500.0
2009-05-15 14:10:00,13.74,13.76,13.73,13.76,42200.0,13.74,13.76,13.73,13.76,42200.0
2009-05-15 14:20:00,13.76,13.78,13.75,13.76,100400.0,13.76,13.78,13.75,13.76,100400.0
2009-05-15 14:30:00,13.75,13.76,13.74,13.74,25900.0,13.75,13.76,13.74,13.74,25900.0
2009-05-15 14:40:00,13.74,13.74,13.72,13.73,84800.0,13.74,13.74,13.72,13.73,84800.0
2009-05-15 14:50:00,13.73,13.75,13.72,13.74,42000.0,13.73,13.75,13.72,13.74,42000.0
2009-05-15 15:00:00,13.75,13.76,13.74,13.75,52500.0,13.75,13.76,13.74,13.75,52500.0
2009-05-15 15:10:00,13.76,13.77,13.75,13.77,80400.0,13.76,13.77,13.75,13.77,80400.0
2009-05-15 15:20:00,13.76,13.82,13.76,13.81,128200.0,13.76,13.82,13.76,13.81,128200.0
2009-05-15 15:30:00,13.81,13.82,13.8,13.8,48500.0,13.81,13.82,13.8,13.8,48500.0
2009-05-15 15:40:00,13.81,13.81,13.79,13.79,67300.0,13.81,13.81,13.79,13.79,67300.0
2009-05-15 15:50:00,13.79,13.79,13.77,13.77,255800.0,13.79,13.79,13.77,13.77,255800.0
2009-05-18 09:30:00,13.68,13.71,13.57,13.59,972300.0,13.68,13.71,13.57,13.59,972300.0
2009-05-18 09:40:00,13.59,13.62,13.42,13.47,1179800.0,13.59,13.62,13.42,13.47,1179800.0
2009-05-18 09:50:00,13.47,13.53,13.47,13.52,228400.0,13.47,13.53,13.47,13.52,228400.0
2009-05-18 10:00:00,13.52,13.54,13.49,13.51,115600.0,13.52,13.54,13.49,13.51,115600.0
2009-05-18 10:10:00,13.51,13.51,13.47,13.5,153600.0,13.51,13.51,13.47,13.5,153600.0
2009-05-18 10:20:00,13.5,13.54,13.49,13.52,120300.0,13.5,13.54,13.49,13.52,120300.0
2009-05-18 10:30:00,13.51,13.54,13.5,13.52,197400.0,13.51,13.54,13.5,13.52,197400.0
2009-05-18 10:40:00,13.51,13.58,13.51,13.55,192600.0,13.51,13.58,13.51,13.55,192600.0
2009-05-18 10:50:00,13.56,13.59,13.54,13.58,87800.0,13.56,13.59,13.54,13.58,87800.0
2009-05-18 11:00:00,13.58,13.62,13.56,13.58,110400.0,13.58,13.62,13.56,13.58,110400.0
2009-05-18 11:10:00,13.58,13.61,13.57,13.6,69000.0,13.58,13.61,13.57,13.6,69000.0
2009-05-18 11:20:00,13.59,13.62,13.56,13.57,65600.0,13.59,13.62,13.56,13.57,65600.0
2009-05-18 11:30:00,13.57,13.59,13.55,13.58,54300.0,13.57,13.59,13.55,13.58,54300.0
2009-05-18 11:40:00,13.59,13.61,13.56,13.58,73400.0,13.59,13.61,13.56,13.58,73400.0
2009-05-18 11:50:00,13.58,13.61,13.56,13.6,89300.0,13.58,13.61,13.56,13.6,89300.0
2009-05-18 12:00:00,13.6,13.61,13.58,13.59,81300.0,13.6,13.61,13.58,13.59,81300.0
2009-05-18 12:10:00,13.59,13.61,13.59,13.61,32300.0,13.59,13.61,13.59,13.61,32300.0
2009-05-18 12:20:00,13.61,13.62,13.6,13.61,44300.0,13.61,13.62,13.6,13.61,44300.0
2009-05-18 12:30:00,13.61,13.62,13.57,13.58,82300.0,13.61,13.62,13.57,13.58,82300.0
2009-05-18 12:40:00,13.58,13.59,13.56,13.57,54000.0,13.58,13.59,13.56,13.57,54000.0
2009-05-18 12:50:00,13.58,13.6,13.56,13.6,69300.0,13.58,13.6,13.56,13.6,69300.0
2009-05-18 13:00:00,13.6,13.61,13.58,13.6,108500.0,13.6,13.61,13.58,13.6,108500.0
2009-05-18 13:10:00,13.59,13.61,13.58,13.6,116400.0,13.59,13.61,13.58,13.6,116400.0
2009-05-18 13:20:00,13.6,13.63,13.58,13.58,240000.0,13.6,13.63,13.58,13.58,240000.0
2009-05-18 13:30:00,13.58,13.61,13.56,13.56,99200.0,13.58,13.61,13.56,13.56,99200.0
2009-05-18 13:40:00,13.57,13.59,13.55,13.59,93000.0,13.57,13.59,13.55,13.59,93000.0
2009-05-18 13:50:00,13.58,13.59,13.56,13.58,73500.0,13.58,13.59,13.56,13.58,73500.0
2009-05-18 14:00:00,13.57,13.58,13.56,13.57,82400.0,13.57,13.58,13.56,13.57,82400.0
2009-05-18 14:10:00,13.57,13.58,13.55,13.58,101700.0,13.57,13.58,13.55,13.58,101700.0
2009-05-18 14:20:00,13.57,13.59,13.56,13.59,112400.0,13.57,13.59,13.56,13.59,112400.0
2009-05-18 14:30:00,13.59,13.6,13.58,13.58,33000.0,13.59,13.6,13.58,13.58,33000.0
2009-05-18 14:40:00,13.58,13.59,13.57,13.59,68400.0,13.58,13.59,13.57,13.59,68400.0
2009-05-18 14:50:00,13.58,13.61,13.58,13.61,104300.0,13.58,13.61,13.58,13.61,104300.0
2009-05-18 15:00:00,13.6,13.61,13.6,13.6,72900.0,13.6,13.61,13.6,13.6,72900.0
2009-05-18 15:10:00,13.61,13.62,13.6,13.61,114100.0,13.61,13.62,13.6,13.61,114100.0
2009-05-18 15:20:00,13.62,13.62,13.61,13.62,87800.0,13.62,13.62,13.61,13.62,87800.0
2009-05-18 15:30:00,13.62,13.63,13.61,13.62,172400.0,13.62,13.63,13.61,13.62,172400.0
2009-05-18 15:40:00,13.62,13.63,13.57,13.58,247500.0,13.62,13.63,13.57,13.58,247500.0
2009-05-18 15:50:00,13.58,13.6,13.56,13.6,575800.0,13.58,13.6,13.56,13.6,575800.0
2009-05-19 09:30:00,13.75,13.8,13.73,13.79,219000.0,13.75,13.8,13.73,13.79,219000.0
2009-05-19 09:40:00,13.8,13.86,13.79,13.86,137200.0,13.8,13.86,13.79,13.86,137200.0
2009-05-19 09:50:00,13.86,13.86,13.81,13.81,188900.0,13.86,13.86,13.81,13.81,188900.0
2009-05-19 10:00:00,13.82,13.82,13.79,13.81,107600.0,13.82,13.82,13.79,13.81,107600.0
2009-05-19 10:10:00,13.8,13.87,13.8,13.86,176600.0,13.8,13.87,13.8,13.86,176600.0
2009-05-19 10:20:00,13.86,13.87,13.83,13.85,205100.0,13.86,13.87,13.83,13.85,205100.0
2009-05-19 10:30:00,13.85,13.86,13.84,13.86,103800.0,13.85,13.86,13.84,13.86,103800.0
2009-05-19 10:40:00,13.86,13.86,13.84,13.85,88900.0,13.86,13.86,13.84,13.85,88900.0
2009-05-19 10:50:00,13.85,13.86,13.84,13.86,84300.0,13.85,13.86,13.84,13.86,84300.0
2009-05-19 11:00:00,13.86,13.86,13.84,13.85,74500.0,13.86,13.86,13.84,13.85,74500.0
2009-05-19 11:10:00,13.84,13.84,13.81,13.82,124000.0,13.84,13.84,13.81,13.82,124000.0
2009-05-19 11:20:00,13.83,13.83,13.82,13.83,73900.0,13.83,13.83,13.82,13.83,73900.0
2009-05-19 11:30:00,13.83,13.85,13.82,13.85,84500.0,13.83,13.85,13.82,13.85,84500.0
2009-05-19 11:40:00,13.85,13.86,13.82,13.83,143400.0,13.85,13.86,13.82,13.83,143400.0
2009-05-19 11:50:00,13.83,13.84,13.82,13.84,62400.0,13.83,13.84,13.82,13.84,62400.0
2009-05-19 12:00:00,13.85,13.85,13.84,13.85,55000.0,13.85,13.85,13.84,13.85,55000.0
2009-05-19 12:10:00,13.85,13.91,13.85,13.89,265400.0,13.85,13.91,13.85,13.89,265400.0
2009-05-19 12:20:00,13.9,13.91,13.89,13.9,208100.0,13.9,13.91,13.89,13.9,208100.0
2009-05-19 12:30:00,13.9,13.91,13.89,13.91,49300.0,13.9,13.91,13.89,13.91,49300.0
2009-05-19 12:40:00,13.9,13.93,13.89,13.89,213400.0,13.9,13.93,13.89,13.89,213400.0
2009-05-19 12:50:00,13.89,13.91,13.88,13.88,94500.0,13.89,13.91,13.88,13.88,94500.0
2009-05-19 13:00:00,13.88,13.92,13.87,13.92,126800.0,13.88,13.92,13.87,13.92,126800.0
2009-05-19 13:10:00,13.92,13.92,13.9,13.9,54200.0,13.92,13.92,13.9,13.9,54200.0
2009-05-19 13:20:00,13.9,13.92,13.9,13.92,62300.0,13.9,13.92,13.9,13.92,62300.0
2009-05-19 13:30:00,13.93,14.0,13.91,14.0,657700.0,13.93,14.0,13.91,14.0,657700.0
2009-05-19 13:40:00,14.0,14.04,14.0,14.03,454300.0,14.0,14.04,14.0,14.03,454300.0
2009-05-19 13:50:00,14.03,14.05,14.01,14.04,309900.0,14.03,14.05,14.01,14.04,309900.0
2009-05-19 14:00:00,14.04,14.04,14.0,14.01,147500.0,14.04,14.04,14.0,14.01,147500.0
2009-05-19 14:10:00,14.0,14.03,14.0,14.02,131600.0,14.0,14.03,14.0,14.02,131600.0
2009-05-19 14:20:00,14.03,14.08,14.02,14.07,359700.0,14.03,14.08,14.02,14.07,359700.0
2009-05-19 14:30:00,14.08,14.09,14.05,14.06,222800.0,14.08,14.09,14.05,14.06,222800.0
2009-05-19 14:40:00,14.05,14.08,14.05,14.08,143900.0,14.05,14.08,14.05,14.08,143900.0
2009-05-19 14:50:00,14.08,14.08,14.04,14.05,94700.0,14.08,14.08,14.04,14.05,94700.0
2009-05-19 15:00:00,14.04,14.05,14.0,14.01,207300.0,14.04,14.05,14.0,14.01,207300.0
2009-05-19 15:10:00,14.01,14.02,14.0,14.0,140900.0,14.01,14.02,14.0,14.0,140900.0
2009-05-19 15:20:00,14.0,14.01,13.99,13.99,113300.0,14.0,14.01,13.99,13.99,113300.0
2009-05-19 15:30:00,14.0,14.02,13.99,14.01,217200.0,14.0,14.02,13.99,14.01,217200.0
2009-05-19 15:40:00,14.01,14.03,13.99,14.0,352400.0,14.01,14.03,13.99,14.0,352400.0
2009-05-19 15:50:00,14.0,14.01,13.99,13.99,211100.0,14.0,14.01,13.99,13.99,211100.0
2009-05-20 09:30:00,14.05,14.13,14.04,14.1,1164700.0,14.05,14.13,14.04,14.1,1164700.0
2009-05-20 09:40:00,14.1,14.17,14.09,14.13,573200.0,14.1,14.17,14.09,14.13,573200.0
2009-05-20 09:50:00,14.12,14.16,14.12,14.14,444500.0,14.12,14.16,14.12,14.14,444500.0
2009-05-20 10:00:00,14.14,14.18,14.13,14.15,472700.0,14.14,14.18,14.13,14.15,472700.0
2009-05-20 10:10:00,14.16,14.17,14.12,14.16,374400.0,14.16,14.17,14.12,14.16,374400.0
2009-05-20 10:20:00,14.17,14.17,14.14,14.15,400800.0,14.17,14.17,14.14,14.15,400800.0
2009-05-20 10:30:00,14.15,14.17,14.12,14.12,351600.0,14.15,14.17,14.12,14.12,351600.0
2009-05-20 10:40:00,14.12,14.16,14.11,14.12,503300.0,14.12,14.16,14.11,14.12,503300.0
2009-05-20 10:50:00,14.11,14.14,14.09,14.11,221500.0,14.11,14.14,14.09,14.11,221500.0
2009-05-20 11:00:00,14.1,14.14,14.09,14.1,245400.0,14.1,14.14,14.09,14.1,245400.0
2009-05-20 11:10:00,14.09,14.13,14.09,14.11,189100.0,14.09,14.13,14.09,14.11,189100.0
2009-05-20 11:20:00,14.12,14.13,14.1,14.12,201300.0,14.12,14.13,14.1,14.12,201300.0
2009-05-20 11:30:00,14.12,14.14,14.12,14.14,163500.0,14.12,14.14,14.12,14.14,163500.0
2009-05-20 11:40:00,14.14,14.17,14.13,14.15,340500.0,14.14,14.17,14.13,14.15,340500.0
2009-05-20 11:50:00,14.15,14.15,14.09,14.1,144200.0,14.15,14.15,14.09,14.1,144200.0
2009-05-20 12:00:00,14.1,14.11,14.08,14.1,164100.0,14.1,14.11,14.08,14.1,164100.0
2009-05-20 12:10:00,14.1,14.13,14.1,14.1,109100.0,14.1,14.13,14.1,14.1,109100.0
2009-05-20 12:20:00,14.1,14.12,14.08,14.1,115900.0,14.1,14.12,14.08,14.1,115900.0
2009-05-20 12:30:00,14.1,14.1,14.04,14.05,149300.0,14.1,14.1,14.04,14.05,149300.0
2009-05-20 12:40:00,14.04,14.08,14.04,14.08,305900.0,14.04,14.08,14.04,14.08,305900.0
2009-05-20 12:50:00,14.06,14.07,14.03,14.03,127100.0,14.06,14.07,14.03,14.03,127100.0
2009-05-20 13:00:00,14.03,14.05,14.0,14.05,185700.0,14.03,14.05,14.0,14.05,185700.0
2009-05-20 13:10:00,14.04,14.08,14.03,14.06,232400.0,14.04,14.08,14.03,14.06,232400.0
2009-05-20 13:20:00,14.06,14.06,14.03,14.06,312900.0,14.06,14.06,14.03,14.06,312900.0
2009-05-20 13:30:00,14.06,14.06,14.03,14.05,226000.0,14.06,14.06,14.03,14.05,226000.0
2009-05-20 13:40:00,14.06,14.09,14.05,14.09,291400.0,14.06,14.09,14.05,14.09,291400.0
2009-05-20 13:50:00,14.09,14.1,14.06,14.06,167500.0,14.09,14.1,14.06,14.06,167500.0
2009-05-20 14:00:00,14.07,14.11,14.06,14.1,129300.0,14.07,14.11,14.06,14.1,129300.0
2009-05-20 14:10:00,14.11,14.16,14.06,14.08,540600.0,14.11,14.16,14.06,14.08,540600.0
2009-05-20 14:20:00,14.09,14.1,14.07,14.08,79000.0,14.09,14.1,14.07,14.08,79000.0
2009-05-20 14:30:00,14.08,14.1,14.07,14.09,158900.0,14.08,14.1,14.07,14.09,158900.0
2009-05-20 14:40:00,14.09,14.11,14.08,14.11,259300.0,14.09,14.11,14.08,14.11,259300.0
2009-05-20 14:50:00,14.12,14.12,14.09,14.09,198500.0,14.12,14.12,14.09,14.09,198500.0
2009-05-20 15:00:00,14.09,14.1,14.08,14.09,52700.0,14.09,14.1,14.08,14.09,52700.0
2009-05-20 15:10:00,14.1,14.1,14.07,14.09,138200.0,14.1,14.1,14.07,14.09,138200.0
2009-05-20 15:20:00,14.08,14.09,14.06,14.07,387600.0,14.08,14.09,14.06,14.07,387600.0
2009-05-20 15:30:00,14.07,14.08,14.05,14.07,180600.0,14.07,14.08,14.05,14.07,180600.0
2009-05-20 15:40:00,14.07,14.08,14.06,14.07,126700.0,14.07,14.08,14.06,14.07,126700.0
2009-05-20 15:50:00,14.06,14.09,14.05,14.09,227600.0,14.06,14.09,14.05,14.09,227600.0
2009-05-21 09:30:00,13.98,13.99,13.95,13.97,389200.0,13.98,13.99,13.95,13.97,389200.0
2009-05-21 09:40:00,13.97,13.98,13.95,13.97,205900.0,13.97,13.98,13.95,13.97,205900.0
2009-05-21 09:50:00,13.96,13.97,13.95,13.95,225000.0,13.96,13.97,13.95,13.95,225000.0
2009-05-21 10:00:00,13.95,13.96,13.91,13.95,383300.0,13.95,13.96,13.91,13.95,383300.0
2009-05-21 10:10:00,13.95,14.01,13.95,13.97,171600.0,13.95,14.01,13.95,13.97,171600.0
2009-05-21 10:20:00,13.98,13.98,13.92,13.92,173800.0,13.98,13.98,13.92,13.92,173800.0
2009-05-21 10:30:00,13.92,13.94,13.88,13.91,174200.0,13.92,13.94,13.88,13.91,174200.0
2009-05-21 10:40:00,13.91,13.96,13.9,13.94,99200.0,13.91,13.96,13.9,13.94,99200.0
2009-05-21 10:50:00,13.94,13.98,13.92,13.98,97100.0,13.94,13.98,13.92,13.98,97100.0
2009-05-21 11:00:00,13.98,14.0,13.95,13.96,344200.0,13.98,14.0,13.95,13.96,344200.0
2009-05-21 11:10:00,13.96,14.06,13.96,14.06,153700.0,13.96,14.06,13.96,14.06,153700.0
2009-05-21 11:20:00,14.06,14.06,14.02,14.04,182400.0,14.06,14.06,14.02,14.04,182400.0
2009-05-21 11:30:00,14.04,14.05,14.03,14.05,73300.0,14.04,14.05,14.03,14.05,73300.0
2009-05-21 11:40:00,14.05,14.1,14.02,14.09,283600.0,14.05,14.1,14.02,14.09,283600.0
2009-05-21 11:50:00,14.1,14.14,14.08,14.14,233600.0,14.1,14.14,14.08,14.14,233600.0
2009-05-21 12:00:00,14.14,14.14,14.11,14.14,189100.0,14.14,14.14,14.11,14.14,189100.0
2009-05-21 12:10:00,14.14,14.16,14.11,14.15,221700.0,14.14,14.16,14.11,14.15,221700.0
2009-05-21 12:20:00,14.15,14.16,14.12,14.12,326100.0,14.15,14.16,14.12,14.12,326100.0
2009-05-21 12:30:00,14.13,14.15,14.12,14.13,190100.0,14.13,14.15,14.12,14.13,190100.0
2009-05-21 12:40:00,14.14,14.3,14.14,14.27,785600.0,14.14,14.3,14.14,14.27,785600.0
2009-05-21 12:50:00,14.28,14.29,14.23,14.24,297500.0,14.28,14.29,14.23,14.24,297500.0
2009-05-21 13:00:00,14.24,14.25,14.22,14.22,187000.0,14.24,14.25,14.22,14.22,187000.0
2009-05-21 13:10:00,14.23,14.24,14.2,14.21,188200.0,14.23,14.24,14.2,14.21,188200.0
2009-05-21 13:20:00,14.22,14.25,14.2,14.25,197700.0,14.22,14.25,14.2,14.25,197700.0
2009-05-21 13:30:00,14.25,14.26,14.21,14.22,143500.0,14.25,14.26,14.21,14.22,143500.0
2009-05-21 13:40:00,14.23,14.24,14.22,14.24,99500.0,14.23,14.24,14.22,14.24,99500.0
2009-05-21 13:50:00,14.25,14.26,14.24,14.25,125100.0,14.25,14.26,14.24,14.25,125100.0
2009-05-21 14:00:00,14.25,14.34,14.25,14.34,264100.0,14.25,14.34,14.25,14.34,264100.0
2009-05-21 14:10:00,14.33,14.34,14.31,14.32,210700.0,14.33,14.34,14.31,14.32,210700.0
2009-05-21 14:20:00,14.32,14.34,14.31,14.32,241400.0,14.32,14.34,14.31,14.32,241400.0
2009-05-21 14:30:00,14.32,14.34,14.3,14.31,263200.0,14.32,14.34,14.3,14.31,263200.0
2009-05-21 14:40:00,14.3,14.34,14.3,14.34,340400.0,14.3,14.34,14.3,14.34,340400.0
2009-05-21 14:50:00,14.34,14.34,14.3,14.3,394900.0,14.34,14.34,14.3,14.3,394900.0
2009-05-21 15:00:00,14.31,14.31,14.3,14.31,85400.0,14.31,14.31,14.3,14.31,85400.0
2009-05-21 15:10:00,14.31,14.32,14.3,14.31,219800.0,14.31,14.32,14.3,14.31,219800.0
2009-05-21 15:20:00,14.32,14.32,14.31,14.32,75600.0,14.32,14.32,14.31,14.32,75600.0
2009-05-21 15:30:00,14.32,14.33,14.31,14.33,180600.0,14.32,14.33,14.31,14.33,180600.0
2009-05-21 15:40:00,14.33,14.33,14.31,14.32,173200.0,14.33,14.33,14.31,14.32,173200.0
2009-05-21 15:50:00,14.31,14.34,14.31,14.34,411400.0,14.31,14.34,14.31,14.34,411400.0
2009-05-22 09:30:00,14.55,14.56,14.5,14.51,776600.0,14.55,14.56,14.5,14.51,776600.0
2009-05-22 09:40:00,14.51,14.51,14.45,14.45,544700.0,14.51,14.51,14.45,14.45,544700.0
2009-05-22 09:50:00,14.45,14.46,14.42,14.45,341300.0,14.45,14.46,14.42,14.45,341300.0
2009-05-22 10:00:00,14.46,14.52,14.45,14.51,316100.0,14.46,14.52,14.45,14.51,316100.0
2009-05-22 10:10:00,14.5,14.53,14.5,14.51,550500.0,14.5,14.53,14.5,14.51,550500.0
2009-05-22 10:20:00,14.52,14.54,14.5,14.52,212300.0,14.52,14.54,14.5,14.52,212300.0
2009-05-22 10:30:00,14.53,14.53,14.48,14.5,230200.0,14.53,14.53,14.48,14.5,230200.0
2009-05-22 10:40:00,14.49,14.49,14.45,14.48,544600.0,14.49,14.49,14.45,14.48,544600.0
2009-05-22 10:50:00,14.47,14.48,14.43,14.48,298500.0,14.47,14.48,14.43,14.48,298500.0
2009-05-22 11:00:00,14.48,14.49,14.44,14.45,657400.0,14.48,14.49,14.44,14.45,657400.0
2009-05-22 11:10:00,14.45,14.46,14.44,14.45,87600.0,14.45,14.46,14.44,14.45,87600.0
2009-05-22 11:20:00,14.44,14.51,14.41,14.49,224200.0,14.44,14.51,14.41,14.49,224200.0
2009-05-22 11:30:00,14.49,14.52,14.49,14.5,137000.0,14.49,14.52,14.49,14.5,137000.0
2009-05-22 11:40:00,14.5,14.51,14.47,14.48,108000.0,14.5,14.51,14.47,14.48,108000.0
2009-05-22 11:50:00,14.48,14.49,14.45,14.45,229900.0,14.48,14.49,14.45,14.45,229900.0
2009-05-22 12:00:00,14.46,14.47,14.44,14.47,138000.0,14.46,14.47,14.44,14.47,138000.0
2009-05-22 12:10:00,14.47,14.48,14.46,14.46,211700.0,14.47,14.48,14.46,14.46,211700.0
2009-05-22 12:20:00,14.47,14.47,14.45,14.46,72000.0,14.47,14.47,14.45,14.46,72000.0
2009-05-22 12:30:00,14.46,14.47,14.43,14.45,91200.0,14.46,14.47,14.43,14.45,91200.0
2009-05-22 12:40:00,14.45,14.46,14.44,14.46,62700.0,14.45,14.46,14.44,14.46,62700.0
2009-05-22 12:50:00,14.45,14.46,14.44,14.45,130700.0,14.45,14.46,14.44,14.45,130700.0
2009-05-22 13:00:00,14.45,14.48,14.44,14.46,108200.0,14.45,14.48,14.44,14.46,108200.0
2009-05-22 13:10:00,14.45,14.46,14.43,14.46,149700.0,14.45,14.46,14.43,14.46,149700.0
2009-05-22 13:20:00,14.46,14.48,14.44,14.48,242100.0,14.46,14.48,14.44,14.48,242100.0
2009-05-22 13:30:00,14.48,14.49,14.46,14.47,169500.0,14.48,14.49,14.46,14.47,169500.0
2009-05-22 13:40:00,14.47,14.48,14.47,14.48,82500.0,14.47,14.48,14.47,14.48,82500.0
2009-05-22 13:50:00,14.47,14.48,14.45,14.47,122700.0,14.47,14.48,14.45,14.47,122700.0
2009-05-22 14:00:00,14.46,14.48,14.46,14.47,190600.0,14.46,14.48,14.46,14.47,190600.0
2009-05-22 14:10:00,14.47,14.48,14.45,14.47,116000.0,14.47,14.48,14.45,14.47,116000.0
2009-05-22 14:20:00,14.46,14.48,14.46,14.47,48200.0,14.46,14.48,14.46,14.47,48200.0
2009-05-22 14:30:00,14.47,14.49,14.45,14.46,223500.0,14.47,14.49,14.45,14.46,223500.0
2009-05-22 14:40:00,14.46,14.47,14.45,14.47,70400.0,14.46,14.47,14.45,14.47,70400.0
2009-05-22 14:50:00,14.47,14.47,14.45,14.45,89200.0,14.47,14.47,14.45,14.45,89200.0
2009-05-22 15:00:00,14.45,14.47,14.45,14.46,110400.0,14.45,14.47,14.45,14.46,110400.0
2009-05-22 15:10:00,14.47,14.48,14.46,14.48,150000.0,14.47,14.48,14.46,14.48,150000.0
2009-05-22 15:20:00,14.48,14.48,14.46,14.48,80400.0,14.48,14.48,14.46,14.48,80400.0
2009-05-22 15:30:00,14.48,14.49,14.47,14.49,385900.0,14.48,14.49,14.47,14.49,385900.0
2009-05-22 15:40:00,14.48,14.5,14.48,14.49,249200.0,14.48,14.5,14.48,14.49,249200.0
2009-05-22 15:50:00,14.48,14.5,14.48,14.5,431200.0,14.48,14.5,14.48,14.5,431200.0
2009-05-26 09:30:00,14.22,14.28,14.2,14.26,1248900.0,14.22,14.28,14.2,14.26,1248900.0
2009-05-26 09:40:00,14.27,14.3,14.26,14.28,320500.0,14.27,14.3,14.26,14.28,320500.0
2009-05-26 09:50:00,14.28,14.3,14.25,14.27,226400.0,14.28,14.3,14.25,14.27,226400.0
2009-05-26 10:00:00,14.28,14.32,14.24,14.31,122200.0,14.28,14.32,14.24,14.31,122200.0
2009-05-26 10:10:00,14.3,14.34,14.29,14.32,154500.0,14.3,14.34,14.29,14.32,154500.0
2009-05-26 10:20:00,14.31,14.32,14.29,14.3,132700.0,14.31,14.32,14.29,14.3,132700.0
2009-05-26 10:30:00,14.29,14.35,14.28,14.34,108400.0,14.29,14.35,14.28,14.34,108400.0
2009-05-26 10:40:00,14.34,14.37,14.32,14.36,167800.0,14.34,14.37,14.32,14.36,167800.0
2009-05-26 10:50:00,14.37,14.43,14.36,14.4,227200.0,14.37,14.43,14.36,14.4,227200.0
2009-05-26 11:00:00,14.4,14.41,14.37,14.38,173400.0,14.4,14.41,14.37,14.38,173400.0
2009-05-26 11:10:00,14.39,14.4,14.37,14.4,242600.0,14.39,14.4,14.37,14.4,242600.0
2009-05-26 11:20:00,14.39,14.42,14.39,14.4,122100.0,14.39,14.42,14.39,14.4,122100.0
2009-05-26 11:30:00,14.39,14.41,14.38,14.39,73400.0,14.39,14.41,14.38,14.39,73400.0
2009-05-26 11:40:00,14.4,14.44,14.39,14.44,343700.0,14.4,14.44,14.39,14.44,343700.0
2009-05-26 11:50:00,14.44,14.45,14.43,14.43,132200.0,14.44,14.45,14.43,14.43,132200.0
2009-05-26 12:00:00,14.43,14.43,14.41,14.41,133900.0,14.43,14.43,14.41,14.41,133900.0
2009-05-26 12:10:00,14.41,14.42,14.39,14.4,64200.0,14.41,14.42,14.39,14.4,64200.0
2009-05-26 12:20:00,14.41,14.46,14.4,14.45,128200.0,14.41,14.46,14.4,14.45,128200.0
2009-05-26 12:30:00,14.44,14.45,14.42,14.43,84700.0,14.44,14.45,14.42,14.43,84700.0
2009-05-26 12:40:00,14.43,14.43,14.41,14.43,65900.0,14.43,14.43,14.41,14.43,65900.0
2009-05-26 12:50:00,14.43,14.43,14.4,14.41,55800.0,14.43,14.43,14.4,14.41,55800.0
2009-05-26 13:00:00,14.41,14.44,14.4,14.42,60300.0,14.41,14.44,14.4,14.42,60300.0
2009-05-26 13:10:00,14.43,14.43,14.4,14.41,60900.0,14.43,14.43,14.4,14.41,60900.0
2009-05-26 13:20:00,14.4,14.41,14.37,14.39,134100.0,14.4,14.41,14.37,14.39,134100.0
2009-05-26 13:30:00,14.39,14.4,14.37,14.39,113100.0,14.39,14.4,14.37,14.39,113100.0
2009-05-26 13:40:00,14.39,14.4,14.38,14.4,97800.0,14.39,14.4,14.38,14.4,97800.0
2009-05-26 13:50:00,14.4,14.4,14.38,14.4,90800.0,14.4,14.4,14.38,14.4,90800.0
2009-05-26 14:00:00,14.4,14.42,14.39,14.42,165500.0,14.4,14.42,14.39,14.42,165500.0
2009-05-26 14:10:00,14.41,14.42,14.39,14.4,80000.0,14.41,14.42,14.39,14.4,80000.0
2009-05-26 14:20:00,14.41,14.42,14.39,14.42,110400.0,14.41,14.42,14.39,14.42,110400.0
2009-05-26 14:30:00,14.42,14.42,14.39,14.39,73100.0,14.42,14.42,14.39,14.39,73100.0
2009-05-26 14:40:00,14.4,14.4,14.39,14.39,77000.0,14.4,14.4,14.39,14.39,77000.0
2009-05-26 14:50:00,14.4,14.4,14.37,14.37,144100.0,14.4,14.4,14.37,14.37,144100.0
2009-05-26 15:00:00,14.37,14.39,14.36,14.38,110200.0,14.37,14.39,14.36,14.38,110200.0
2009-05-26 15:10:00,14.39,14.39,14.36,14.37,61600.0,14.39,14.39,14.36,14.37,61600.0
2009-05-26 15:20:00,14.37,14.38,14.35,14.37,107400.0,14.37,14.38,14.35,14.37,107400.0
2009-05-26 15:30:00,14.37,14.4,14.37,14.4,59500.0,14.37,14.4,14.37,14.4,59500.0
2009-05-26 15:40:00,14.4,14.41,14.38,14.4,565700.0,14.4,14.41,14.38,14.4,565700.0
2009-05-26 15:50:00,14.4,14.4,14.37,14.39,157400.0,14.4,14.4,14.37,14.39,157400.0
2009-05-27 09:30:00,14.41,14.44,14.38,14.39,276400.0,14.41,14.44,14.38,14.39,276400.0
2009-05-27 09:40:00,14.38,14.42,14.37,14.42,169000.0,14.38,14.42,14.37,14.42,169000.0
2009-05-27 09:50:00,14.42,14.47,14.41,14.44,181500.0,14.42,14.47,14.41,14.44,181500.0
2009-05-27 10:00:00,14.44,14.46,14.37,14.38,280100.0,14.44,14.46,14.37,14.38,280100.0
2009-05-27 10:10:00,14.38,14.4,14.35,14.36,180300.0,14.38,14.4,14.35,14.36,180300.0
2009-05-27 10:20:00,14.37,14.45,14.36,14.44,206800.0,14.37,14.45,14.36,14.44,206800.0
2009-05-27 10:30:00,14.44,14.45,14.4,14.45,96000.0,14.44,14.45,14.4,14.45,96000.0
2009-05-27 10:40:00,14.45,14.53,14.44,14.52,474300.0,14.45,14.53,14.44,14.52,474300.0
2009-05-27 10:50:00,14.53,14.53,14.48,14.5,178300.0,14.53,14.53,14.48,14.5,178300.0
2009-05-27 11:00:00,14.5,14.51,14.42,14.46,359300.0,14.5,14.51,14.42,14.46,359300.0
2009-05-27 11:10:00,14.46,14.49,14.45,14.46,94300.0,14.46,14.49,14.45,14.46,94300.0
2009-05-27 11:20:00,14.47,14.51,14.46,14.5,201700.0,14.47,14.51,14.46,14.5,201700.0
2009-05-27 11:30:00,14.51,14.58,14.5,14.57,232700.0,14.51,14.58,14.5,14.57,232700.0
2009-05-27 11:40:00,14.57,14.67,14.56,14.62,444400.0,14.57,14.67,14.56,14.62,444400.0
2009-05-27 11:50:00,14.63,14.65,14.61,14.64,250200.0,14.63,14.65,14.61,14.64,250200.0
2009-05-27 12:00:00,14.64,14.79,14.63,14.76,523800.0,14.64,14.79,14.63,14.76,523800.0
2009-05-27 12:10:00,14.75,14.76,14.71,14.73,168200.0,14.75,14.76,14.71,14.73,168200.0
2009-05-27 12:20:00,14.73,14.74,14.68,14.71,465800.0,14.73,14.74,14.68,14.71,465800.0
2009-05-27 12:30:00,14.7,14.7,14.47,14.69,413600.0,14.7,14.7,14.47,14.69,413600.0
2009-05-27 12:40:00,14.69,14.72,14.67,14.71,302400.0,14.69,14.72,14.67,14.71,302400.0
2009-05-27 12:50:00,14.71,14.72,14.66,14.67,348000.0,14.71,14.72,14.66,14.67,348000.0
2009-05-27 13:00:00,14.67,14.7,14.66,14.68,240200.0,14.67,14.7,14.66,14.68,240200.0
2009-05-27 13:10:00,14.68,14.7,14.63,14.64,201700.0,14.68,14.7,14.63,14.64,201700.0
2009-05-27 13:20:00,14.63,14.65,14.61,14.64,103600.0,14.63,14.65,14.61,14.64,103600.0
2009-05-27 13:30:00,14.65,14.65,14.6,14.6,177300.0,14.65,14.65,14.6,14.6,177300.0
2009-05-27 13:40:00,14.59,14.62,14.59,14.59,239000.0,14.59,14.62,14.59,14.59,239000.0
2009-05-27 13:50:00,14.58,14.62,14.56,14.62,233100.0,14.58,14.62,14.56,14.62,233100.0
2009-05-27 14:00:00,14.61,14.62,14.56,14.6,116300.0,14.61,14.62,14.56,14.6,116300.0
2009-05-27 14:10:00,14.6,14.64,14.6,14.63,222100.0,14.6,14.64,14.6,14.63,222100.0
2009-05-27 14:20:00,14.63,14.65,14.63,14.63,309800.0,14.63,14.65,14.63,14.63,309800.0
2009-05-27 14:30:00,14.63,14.64,14.62,14.63,109000.0,14.63,14.64,14.62,14.63,109000.0
2009-05-27 14:40:00,14.63,14.64,14.62,14.63,114800.0,14.63,14.64,14.62,14.63,114800.0
2009-05-27 14:50:00,14.63,14.63,14.61,14.62,144900.0,14.63,14.63,14.61,14.62,144900.0
2009-05-27 15:00:00,14.62,14.63,14.61,14.62,113800.0,14.62,14.63,14.61,14.62,113800.0
2009-05-27 15:10:00,14.62,14.63,14.6,14.63,329000.0,14.62,14.63,14.6,14.63,329000.0
2009-05-27 15:20:00,14.63,14.63,14.58,14.59,258000.0,14.63,14.63,14.58,14.59,258000.0
2009-05-27 15:30:00,14.59,14.59,14.56,14.59,182200.0,14.59,14.59,14.56,14.59,182200.0
2009-05-27 15:40:00,14.59,14.62,14.58,14.6,409400.0,14.59,14.62,14.58,14.6,409400.0
2009-05-27 15:50:00,14.6,14.6,14.57,14.59,755400.0,14.6,14.6,14.57,14.59,755400.0
2009-05-28 09:30:00,14.93,14.95,14.91,14.95,514600.0,14.93,14.95,14.91,14.95,514600.0
2009-05-28 09:40:00,14.94,14.97,14.91,14.93,300600.0,14.94,14.97,14.91,14.93,300600.0
2009-05-28 09:50:00,14.93,14.94,14.87,14.89,302400.0,14.93,14.94,14.87,14.89,302400.0
2009-05-28 10:00:00,14.9,14.9,14.82,14.84,347200.0,14.9,14.9,14.82,14.84,347200.0
2009-05-28 10:10:00,14.84,14.88,14.81,14.87,228100.0,14.84,14.88,14.81,14.87,228100.0
2009-05-28 10:20:00,14.88,14.9,14.87,14.89,198400.0,14.88,14.9,14.87,14.89,198400.0
2009-05-28 10:30:00,14.9,14.93,14.88,14.93,208400.0,14.9,14.93,14.88,14.93,208400.0
2009-05-28 10:40:00,14.93,15.04,14.9,15.03,727900.0,14.93,15.04,14.9,15.03,727900.0
2009-05-28 10:50:00,15.03,15.05,14.99,15.02,399600.0,15.03,15.05,14.99,15.02,399600.0
2009-05-28 11:00:00,15.02,15.05,14.99,15.02,251400.0,15.02,15.05,14.99,15.02,251400.0
2009-05-28 11:10:00,15.02,15.03,14.97,15.0,287800.0,15.02,15.03,14.97,15.0,287800.0
2009-05-28 11:20:00,15.0,15.04,14.98,15.03,364000.0,15.0,15.04,14.98,15.03,364000.0
2009-05-28 11:30:00,15.03,15.05,15.02,15.03,335100.0,15.03,15.05,15.02,15.03,335100.0
2009-05-28 11:40:00,15.04,15.04,14.99,15.01,140400.0,15.04,15.04,14.99,15.01,140400.0
2009-05-28 11:50:00,15.02,15.03,14.99,15.0,299300.0,15.02,15.03,14.99,15.0,299300.0
2009-05-28 12:00:00,14.99,15.0,14.95,14.96,267400.0,14.99,15.0,14.95,14.96,267400.0
2009-05-28 12:10:00,14.95,15.0,14.95,14.97,315300.0,14.95,15.0,14.95,14.97,315300.0
2009-05-28 12:20:00,14.97,14.99,14.95,14.95,189500.0,14.97,14.99,14.95,14.95,189500.0
2009-05-28 12:30:00,14.96,15.0,14.94,14.99,262500.0,14.96,15.0,14.94,14.99,262500.0
2009-05-28 12:40:00,14.99,14.99,14.95,14.96,355800.0,14.99,14.99,14.95,14.96,355800.0
2009-05-28 12:50:00,14.96,14.97,14.95,14.96,141600.0,14.96,14.97,14.95,14.96,141600.0
2009-05-28 13:00:00,14.96,14.98,14.94,14.95,1083600.0,14.96,14.98,14.94,14.95,1083600.0
2009-05-28 13:10:00,14.95,14.97,14.92,14.96,178200.0,14.95,14.97,14.92,14.96,178200.0
2009-05-28 13:20:00,14.96,14.97,14.91,14.94,148200.0,14.96,14.97,14.91,14.94,148200.0
2009-05-28 13:30:00,14.95,14.95,14.92,14.93,43900.0,14.95,14.95,14.92,14.93,43900.0
2009-05-28 13:40:00,14.94,14.94,14.92,14.93,83800.0,14.94,14.94,14.92,14.93,83800.0
2009-05-28 13:50:00,14.93,14.93,14.9,14.91,206800.0,14.93,14.93,14.9,14.91,206800.0
2009-05-28 14:00:00,14.91,14.93,14.9,14.93,124100.0,14.91,14.93,14.9,14.93,124100.0
2009-05-28 14:10:00,14.93,14.94,14.92,14.94,120400.0,14.93,14.94,14.92,14.94,120400.0
2009-05-28 14:20:00,14.93,14.97,14.93,14.97,209800.0,14.93,14.97,14.93,14.97,209800.0
2009-05-28 14:30:00,14.97,14.98,14.95,14.96,349100.0,14.97,14.98,14.95,14.96,349100.0
2009-05-28 14:40:00,14.97,14.97,14.93,14.93,100400.0,14.97,14.97,14.93,14.93,100400.0
2009-05-28 14:50:00,14.93,14.95,14.92,14.95,71300.0,14.93,14.95,14.92,14.95,71300.0
2009-05-28 15:00:00,14.94,14.96,14.94,14.96,97700.0,14.94,14.96,14.94,14.96,97700.0
2009-05-28 15:10:00,14.95,14.96,14.91,14.91,205300.0,14.95,14.96,14.91,14.91,205300.0
2009-05-28 15:20:00,14.92,14.94,14.91,14.92,240800.0,14.92,14.94,14.91,14.92,240800.0
2009-05-28 15:30:00,14.92,14.93,14.91,14.93,80000.0,14.92,14.93,14.91,14.93,80000.0
2009-05-28 15:40:00,14.93,14.93,14.91,14.92,252800.0,14.93,14.93,14.91,14.92,252800.0
2009-05-28 15:50:00,14.92,14.94,14.91,14.93,302400.0,14.92,14.94,14.91,14.93,302400.0
2009-05-29 09:30:00,15.24,15.27,15.22,15.25,1039400.0,15.24,15.27,15.22,15.25,1039400.0
2009-05-29 09:40:00,15.25,15.26,15.17,15.18,879400.0,15.25,15.26,15.17,15.18,879400.0
2009-05-29 09:50:00,15.18,15.24,15.15,15.22,568300.0,15.18,15.24,15.15,15.22,568300.0
2009-05-29 10:00:00,15.23,15.23,15.16,15.23,347500.0,15.23,15.23,15.16,15.23,347500.0
2009-05-29 10:10:00,15.23,15.3,15.2,15.3,295900.0,15.23,15.3,15.2,15.3,295900.0
2009-05-29 10:20:00,15.3,15.31,15.26,15.31,731600.0,15.3,15.31,15.26,15.31,731600.0
2009-05-29 10:30:00,15.31,15.33,15.17,15.31,1122800.0,15.31,15.33,15.17,15.31,1122800.0
2009-05-29 10:40:00,15.32,15.35,15.3,15.34,829600.0,15.32,15.35,15.3,15.34,829600.0
2009-05-29 10:50:00,15.34,15.43,15.32,15.4,824800.0,15.34,15.43,15.32,15.4,824800.0
2009-05-29 11:00:00,15.41,15.41,15.34,15.36,572800.0,15.41,15.41,15.34,15.36,572800.0
2009-05-29 11:10:00,15.35,15.36,15.34,15.35,331000.0,15.35,15.36,15.34,15.35,331000.0
2009-05-29 11:20:00,15.34,15.36,15.32,15.33,386500.0,15.34,15.36,15.32,15.33,386500.0
2009-05-29 11:30:00,15.33,15.4,15.33,15.37,785700.0,15.33,15.4,15.33,15.37,785700.0
2009-05-29 11:40:00,15.36,15.42,15.36,15.39,294000.0,15.36,15.42,15.36,15.39,294000.0
2009-05-29 11:50:00,15.39,15.39,15.35,15.37,580100.0,15.39,15.39,15.35,15.37,580100.0
2009-05-29 12:00:00,15.36,15.37,15.35,15.35,284000.0,15.36,15.37,15.35,15.35,284000.0
2009-05-29 12:10:00,15.35,15.36,15.3,15.33,335700.0,15.35,15.36,15.3,15.33,335700.0
2009-05-29 12:20:00,15.33,15.34,15.29,15.33,669300.0,15.33,15.34,15.29,15.33,669300.0
2009-05-29 12:30:00,15.33,15.34,15.3,15.3,239600.0,15.33,15.34,15.3,15.3,239600.0
2009-05-29 12:40:00,15.31,15.33,15.3,15.31,506200.0,15.31,15.33,15.3,15.31,506200.0
2009-05-29 12:50:00,15.31,15.31,15.26,15.28,278500.0,15.31,15.31,15.26,15.28,278500.0
2009-05-29 13:00:00,15.28,15.34,15.27,15.32,265200.0,15.28,15.34,15.27,15.32,265200.0
2009-05-29 13:10:00,15.33,15.33,15.3,15.32,156700.0,15.33,15.33,15.3,15.32,156700.0
2009-05-29 13:20:00,15.32,15.44,15.31,15.42,1770000.0,15.32,15.44,15.31,15.42,1770000.0
2009-05-29 13:30:00,15.42,15.43,15.39,15.41,714500.0,15.42,15.43,15.39,15.41,714500.0
2009-05-29 13:40:00,15.4,15.42,15.4,15.41,479700.0,15.4,15.42,15.4,15.41,479700.0
2009-05-29 13:50:00,15.41,15.41,15.38,15.39,224100.0,15.41,15.41,15.38,15.39,224100.0
2009-05-29 14:00:00,15.39,15.43,15.38,15.42,200100.0,15.39,15.43,15.38,15.42,200100.0
2009-05-29 14:10:00,15.43,15.43,15.4,15.4,275200.0,15.43,15.43,15.4,15.4,275200.0
2009-05-29 14:20:00,15.41,15.44,15.4,15.42,318100.0,15.41,15.44,15.4,15.42,318100.0
2009-05-29 14:30:00,15.42,15.43,15.4,15.4,251700.0,15.42,15.43,15.4,15.4,251700.0
2009-05-29 14:40:00,15.4,15.41,15.4,15.41,134100.0,15.4,15.41,15.4,15.41,134100.0
2009-05-29 14:50:00,15.4,15.42,15.4,15.42,203900.0,15.4,15.42,15.4,15.42,203900.0
2009-05-29 15:00:00,15.42,15.44,15.41,15.43,346800.0,15.42,15.44,15.41,15.43,346800.0
2009-05-29 15:10:00,15.43,15.47,15.43,15.46,563700.0,15.43,15.47,15.43,15.46,563700.0
2009-05-29 15:20:00,15.46,15.48,15.45,15.47,486300.0,15.46,15.48,15.45,15.47,486300.0
2009-05-29 15:30:00,15.47,15.47,15.42,15.45,412900.0,15.47,15.47,15.42,15.45,412900.0
2009-05-29 15:40:00,15.46,15.47,15.45,15.45,738400.0,15.46,15.47,15.45,15.45,738400.0
2009-05-29 15:50:00,15.45,15.46,15.43,15.45,865700.0,15.45,15.46,15.43,15.45,865700.0
2009-06-01 09:30:00,15.59,15.6,15.5,15.54,965500.0,15.59,15.6,15.5,15.54,965500.0
2009-06-01 09:40:00,15.55,15.65,15.53,15.59,532500.0,15.55,15.65,15.53,15.59,532500.0
2009-06-01 09:50:00,15.59,15.62,15.54,15.54,500800.0,15.59,15.62,15.54,15.54,500800.0
2009-06-01 10:00:00,15.54,15.61,15.52,15.52,345800.0,15.54,15.61,15.52,15.52,345800.0
2009-06-01 10:10:00,15.52,15.58,15.51,15.55,368700.0,15.52,15.58,15.51,15.55,368700.0
2009-06-01 10:20:00,15.54,15.55,15.44,15.46,740100.0,15.54,15.55,15.44,15.46,740100.0
2009-06-01 10:30:00,15.45,15.47,15.41,15.44,772100.0,15.45,15.47,15.41,15.44,772100.0
2009-06-01 10:40:00,15.43,15.47,15.43,15.46,526200.0,15.43,15.47,15.43,15.46,526200.0
2009-06-01 10:50:00,15.46,15.46,15.35,15.35,535200.0,15.46,15.46,15.35,15.35,535200.0
2009-06-01 11:00:00,15.35,15.38,15.3,15.31,819000.0,15.35,15.38,15.3,15.31,819000.0
2009-06-01 11:10:00,15.32,15.4,15.31,15.39,291400.0,15.32,15.4,15.31,15.39,291400.0
2009-06-01 11:20:00,15.38,15.43,15.38,15.43,168500.0,15.38,15.43,15.38,15.43,168500.0
2009-06-01 11:30:00,15.42,15.44,15.39,15.4,324800.0,15.42,15.44,15.39,15.4,324800.0
2009-06-01 11:40:00,15.39,15.45,15.38,15.44,294100.0,15.39,15.45,15.38,15.44,294100.0
2009-06-01 11:50:00,15.45,15.48,15.45,15.46,124100.0,15.45,15.48,15.45,15.46,124100.0
2009-06-01 12:00:00,15.47,15.47,15.42,15.46,149400.0,15.47,15.47,15.42,15.46,149400.0
2009-06-01 12:10:00,15.46,15.5,15.45,15.49,170200.0,15.46,15.5,15.45,15.49,170200.0
2009-06-01 12:20:00,15.49,15.51,15.47,15.5,108200.0,15.49,15.51,15.47,15.5,108200.0
2009-06-01 12:30:00,15.5,15.51,15.44,15.45,183500.0,15.5,15.51,15.44,15.45,183500.0
2009-06-01 12:40:00,15.44,15.49,15.42,15.47,158900.0,15.44,15.49,15.42,15.47,158900.0
2009-06-01 12:50:00,15.48,15.48,15.41,15.43,86900.0,15.48,15.48,15.41,15.43,86900.0
2009-06-01 13:00:00,15.43,15.44,15.39,15.4,210600.0,15.43,15.44,15.39,15.4,210600.0
2009-06-01 13:10:00,15.4,15.45,15.4,15.43,68400.0,15.4,15.45,15.4,15.43,68400.0
2009-06-01 13:20:00,15.43,15.52,15.41,15.51,126500.0,15.43,15.52,15.41,15.51,126500.0
2009-06-01 13:30:00,15.52,15.52,15.49,15.5,81100.0,15.52,15.52,15.49,15.5,81100.0
2009-06-01 13:40:00,15.49,15.5,15.47,15.49,113200.0,15.49,15.5,15.47,15.49,113200.0
2009-06-01 13:50:00,15.5,15.5,15.49,15.49,37900.0,15.5,15.5,15.49,15.49,37900.0
2009-06-01 14:00:00,15.49,15.51,15.49,15.51,78200.0,15.49,15.51,15.49,15.51,78200.0
2009-06-01 14:10:00,15.51,15.52,15.47,15.48,327400.0,15.51,15.52,15.47,15.48,327400.0
2009-06-01 14:20:00,15.48,15.5,15.46,15.47,506600.0,15.48,15.5,15.46,15.47,506600.0
2009-06-01 14:30:00,15.48,15.48,15.4,15.4,266100.0,15.48,15.48,15.4,15.4,266100.0
2009-06-01 14:40:00,15.4,15.42,15.4,15.42,67400.0,15.4,15.42,15.4,15.42,67400.0
2009-06-01 14:50:00,15.41,15.42,15.38,15.38,119800.0,15.41,15.42,15.38,15.38,119800.0
2009-06-01 15:00:00,15.38,15.42,15.36,15.42,525000.0,15.38,15.42,15.36,15.42,525000.0
2009-06-01 15:10:00,15.42,15.43,15.37,15.38,262200.0,15.42,15.43,15.37,15.38,262200.0
2009-06-01 15:20:00,15.37,15.39,15.37,15.39,142400.0,15.37,15.39,15.37,15.39,142400.0
2009-06-01 15:30:00,15.38,15.4,15.38,15.39,315100.0,15.38,15.4,15.38,15.39,315100.0
2009-06-01 15:40:00,15.39,15.41,15.37,15.39,588400.0,15.39,15.41,15.37,15.39,588400.0
2009-06-01 15:50:00,15.39,15.39,15.36,15.37,465100.0,15.39,15.39,15.36,15.37,465100.0
2009-06-02 09:30:00,15.5,15.57,15.49,15.56,424600.0,15.5,15.57,15.49,15.56,424600.0
2009-06-02 09:40:00,15.56,15.6,15.55,15.58,444900.0,15.56,15.6,15.55,15.58,444900.0
2009-06-02 09:50:00,15.59,15.61,15.58,15.58,253900.0,15.59,15.61,15.58,15.58,253900.0
2009-06-02 10:00:00,15.59,15.62,15.57,15.61,441900.0,15.59,15.62,15.57,15.61,441900.0
2009-06-02 10:10:00,15.6,15.62,15.57,15.6,534600.0,15.6,15.62,15.57,15.6,534600.0
2009-06-02 10:20:00,15.61,15.63,15.49,15.62,519200.0,15.61,15.63,15.49,15.62,519200.0
2009-06-02 10:30:00,15.63,15.7,15.63,15.7,410400.0,15.63,15.7,15.63,15.7,410400.0
2009-06-02 10:40:00,15.7,15.75,15.69,15.72,504100.0,15.7,15.75,15.69,15.72,504100.0
2009-06-02 10:50:00,15.73,15.78,15.7,15.72,438200.0,15.73,15.78,15.7,15.72,438200.0
2009-06-02 11:00:00,15.72,15.73,15.69,15.69,206900.0,15.72,15.73,15.69,15.69,206900.0
2009-06-02 11:10:00,15.69,15.69,15.58,15.6,532700.0,15.69,15.69,15.58,15.6,532700.0
2009-06-02 11:20:00,15.6,15.6,15.5,15.55,474700.0,15.6,15.6,15.5,15.55,474700.0
2009-06-02 11:30:00,15.55,15.58,15.53,15.58,176900.0,15.55,15.58,15.53,15.58,176900.0
2009-06-02 11:40:00,15.57,15.59,15.55,15.56,271800.0,15.57,15.59,15.55,15.56,271800.0
2009-06-02 11:50:00,15.55,15.57,15.54,15.55,151400.0,15.55,15.57,15.54,15.55,151400.0
2009-06-02 12:00:00,15.56,15.58,15.53,15.53,216500.0,15.56,15.58,15.53,15.53,216500.0
2009-06-02 12:10:00,15.54,15.54,15.5,15.53,161500.0,15.54,15.54,15.5,15.53,161500.0
2009-06-02 12:20:00,15.52,15.57,15.52,15.56,115900.0,15.52,15.57,15.52,15.56,115900.0
2009-06-02 12:30:00,15.56,15.61,15.55,15.6,110700.0,15.56,15.61,15.55,15.6,110700.0
2009-06-02 12:40:00,15.59,15.62,15.58,15.6,198300.0,15.59,15.62,15.58,15.6,198300.0
2009-06-02 12:50:00,15.6,15.61,15.56,15.59,115300.0,15.6,15.61,15.56,15.59,115300.0
2009-06-02 13:00:00,15.58,15.62,15.57,15.6,250600.0,15.58,15.62,15.57,15.6,250600.0
2009-06-02 13:10:00,15.61,15.62,15.57,15.62,214300.0,15.61,15.62,15.57,15.62,214300.0
2009-06-02 13:20:00,15.62,15.72,15.61,15.7,565200.0,15.62,15.72,15.61,15.7,565200.0
2009-06-02 13:30:00,15.7,15.72,15.69,15.71,475700.0,15.7,15.72,15.69,15.71,475700.0
2009-06-02 13:40:00,15.71,15.72,15.7,15.71,240300.0,15.71,15.72,15.7,15.71,240300.0
2009-06-02 13:50:00,15.7,15.72,15.69,15.7,196600.0,15.7,15.72,15.69,15.7,196600.0
2009-06-02 14:00:00,15.7,15.71,15.67,15.7,248900.0,15.7,15.71,15.67,15.7,248900.0
2009-06-02 14:10:00,15.7,15.72,15.69,15.72,84300.0,15.7,15.72,15.69,15.72,84300.0
2009-06-02 14:20:00,15.72,15.72,15.7,15.71,143200.0,15.72,15.72,15.7,15.71,143200.0
2009-06-02 14:30:00,15.71,15.71,15.7,15.7,229400.0,15.71,15.71,15.7,15.7,229400.0
2009-06-02 14:40:00,15.71,15.71,15.7,15.71,98500.0,15.71,15.71,15.7,15.71,98500.0
2009-06-02 14:50:00,15.71,15.72,15.7,15.7,203100.0,15.71,15.72,15.7,15.7,203100.0
2009-06-02 15:00:00,15.71,15.71,15.7,15.71,84200.0,15.71,15.71,15.7,15.71,84200.0
2009-06-02 15:10:00,15.71,15.71,15.7,15.7,136500.0,15.71,15.71,15.7,15.7,136500.0
2009-06-02 15:20:00,15.71,15.73,15.7,15.73,392900.0,15.71,15.73,15.7,15.73,392900.0
2009-06-02 15:30:00,15.72,15.73,15.72,15.73,196800.0,15.72,15.73,15.72,15.73,196800.0
2009-06-02 15:40:00,15.73,15.75,15.73,15.73,446600.0,15.73,15.75,15.73,15.73,446600.0
2009-06-02 15:50:00,15.74,15.74,15.72,15.74,564200.0,15.74,15.74,15.72,15.74,564200.0
2009-06-03 09:30:00,15.58,15.62,15.55,15.6,582900.0,15.58,15.62,15.55,15.6,582900.0
2009-06-03 09:40:00,15.59,15.62,15.57,15.58,361700.0,15.59,15.62,15.57,15.58,361700.0
2009-06-03 09:50:00,15.57,15.6,15.55,15.55,352400.0,15.57,15.6,15.55,15.55,352400.0
2009-06-03 10:00:00,15.55,15.57,15.45,15.55,754100.0,15.55,15.57,15.45,15.55,754100.0
2009-06-03 10:10:00,15.56,15.66,15.55,15.59,358500.0,15.56,15.66,15.55,15.59,358500.0
2009-06-03 10:20:00,15.59,15.62,15.57,15.61,228800.0,15.59,15.62,15.57,15.61,228800.0
2009-06-03 10:30:00,15.61,15.62,15.51,15.51,367900.0,15.61,15.62,15.51,15.51,367900.0
2009-06-03 10:40:00,15.52,15.57,15.52,15.55,271900.0,15.52,15.57,15.52,15.55,271900.0
2009-06-03 10:50:00,15.54,15.61,15.54,15.59,139800.0,15.54,15.61,15.54,15.59,139800.0
2009-06-03 11:00:00,15.6,15.61,15.57,15.58,207400.0,15.6,15.61,15.57,15.58,207400.0
2009-06-03 11:10:00,15.58,15.62,15.53,15.58,381000.0,15.58,15.62,15.53,15.58,381000.0
2009-06-03 11:20:00,15.59,15.59,15.56,15.57,243800.0,15.59,15.59,15.56,15.57,243800.0
2009-06-03 11:30:00,15.57,15.57,15.52,15.53,183800.0,15.57,15.57,15.52,15.53,183800.0
2009-06-03 11:40:00,15.52,15.57,15.47,15.48,312600.0,15.52,15.57,15.47,15.48,312600.0
2009-06-03 11:50:00,15.47,15.5,15.4,15.41,438700.0,15.47,15.5,15.4,15.41,438700.0
2009-06-03 12:00:00,15.4,15.42,15.25,15.26,1307700.0,15.4,15.42,15.25,15.26,1307700.0
2009-06-03 12:10:00,15.26,15.28,15.16,15.24,2540500.0,15.26,15.28,15.16,15.24,2540500.0
2009-06-03 12:20:00,15.23,15.28,15.2,15.25,411800.0,15.23,15.28,15.2,15.25,411800.0
2009-06-03 12:30:00,15.25,15.26,15.2,15.21,1303500.0,15.25,15.26,15.2,15.21,1303500.0
2009-06-03 12:40:00,15.21,15.23,15.05,15.07,1710800.0,15.21,15.23,15.05,15.07,1710800.0
2009-06-03 12:50:00,15.07,15.12,15.02,15.07,992200.0,15.07,15.12,15.02,15.07,992200.0
2009-06-03 13:00:00,15.07,15.13,15.07,15.11,426800.0,15.07,15.13,15.07,15.11,426800.0
2009-06-03 13:10:00,15.12,15.16,15.12,15.12,240200.0,15.12,15.16,15.12,15.12,240200.0
2009-06-03 13:20:00,15.13,15.13,15.05,15.07,158000.0,15.13,15.13,15.05,15.07,158000.0
2009-06-03 13:30:00,15.08,15.15,15.07,15.09,182700.0,15.08,15.15,15.07,15.09,182700.0
2009-06-03 13:40:00,15.09,15.11,15.08,15.09,167900.0,15.09,15.11,15.08,15.09,167900.0
2009-06-03 13:50:00,15.09,15.09,15.05,15.06,81900.0,15.09,15.09,15.05,15.06,81900.0
2009-06-03 14:00:00,15.07,15.07,15.02,15.03,268500.0,15.07,15.07,15.02,15.03,268500.0
2009-06-03 14:10:00,15.04,15.04,15.01,15.03,147700.0,15.04,15.04,15.01,15.03,147700.0
2009-06-03 14:20:00,15.03,15.06,15.02,15.05,103400.0,15.03,15.06,15.02,15.05,103400.0
2009-06-03 14:30:00,15.04,15.05,15.02,15.04,394000.0,15.04,15.05,15.02,15.04,394000.0
2009-06-03 14:40:00,15.05,15.07,15.03,15.04,215900.0,15.05,15.07,15.03,15.04,215900.0
2009-06-03 14:50:00,15.03,15.07,15.03,15.06,145500.0,15.03,15.07,15.03,15.06,145500.0
2009-06-03 15:00:00,15.07,15.07,15.04,15.05,222800.0,15.07,15.07,15.04,15.05,222800.0
2009-06-03 15:10:00,15.04,15.09,15.04,15.08,399600.0,15.04,15.09,15.04,15.08,399600.0
2009-06-03 15:20:00,15.09,15.11,15.09,15.1,173900.0,15.09,15.11,15.09,15.1,173900.0
2009-06-03 15:30:00,15.11,15.12,15.1,15.1,118900.0,15.11,15.12,15.1,15.1,118900.0
2009-06-03 15:40:00,15.11,15.11,15.08,15.08,472200.0,15.11,15.11,15.08,15.08,472200.0
2009-06-03 15:50:00,15.09,15.14,15.08,15.14,922900.0,15.09,15.14,15.08,15.14,922900.0
2009-06-04 09:30:00,15.18,15.26,15.18,15.25,598300.0,15.18,15.26,15.18,15.25,598300.0
2009-06-04 09:40:00,15.25,15.3,15.23,15.24,557900.0,15.25,15.3,15.23,15.24,557900.0
2009-06-04 09:50:00,15.24,15.24,15.19,15.23,263700.0,15.24,15.24,15.19,15.23,263700.0
2009-06-04 10:00:00,15.23,15.27,15.19,15.21,209900.0,15.23,15.27,15.19,15.21,209900.0
2009-06-04 10:10:00,15.21,15.29,15.2,15.28,117000.0,15.21,15.29,15.2,15.28,117000.0
2009-06-04 10:20:00,15.28,15.35,15.28,15.35,327500.0,15.28,15.35,15.28,15.35,327500.0
2009-06-04 10:30:00,15.34,15.35,15.3,15.33,269500.0,15.34,15.35,15.3,15.33,269500.0
2009-06-04 10:40:00,15.33,15.39,15.3,15.36,641700.0,15.33,15.39,15.3,15.36,641700.0
2009-06-04 10:50:00,15.36,15.46,15.35,15.44,262500.0,15.36,15.46,15.35,15.44,262500.0
2009-06-04 11:00:00,15.44,15.46,15.43,15.45,272000.0,15.44,15.46,15.43,15.45,272000.0
2009-06-04 11:10:00,15.45,15.47,15.44,15.45,368000.0,15.45,15.47,15.44,15.45,368000.0
2009-06-04 11:20:00,15.45,15.46,15.4,15.43,138300.0,15.45,15.46,15.4,15.43,138300.0
2009-06-04 11:30:00,15.43,15.5,15.43,15.46,226000.0,15.43,15.5,15.43,15.46,226000.0
2009-06-04 11:40:00,15.47,15.48,15.42,15.46,86700.0,15.47,15.48,15.42,15.46,86700.0
2009-06-04 11:50:00,15.46,15.54,15.44,15.5,607800.0,15.46,15.54,15.44,15.5,607800.0
2009-06-04 12:00:00,15.49,15.5,15.44,15.46,340100.0,15.49,15.5,15.44,15.46,340100.0
2009-06-04 12:10:00,15.47,15.52,15.46,15.52,104900.0,15.47,15.52,15.46,15.52,104900.0
2009-06-04 12:20:00,15.52,15.54,15.5,15.53,331400.0,15.52,15.54,15.5,15.53,331400.0
2009-06-04 12:30:00,15.53,15.64,15.51,15.61,458400.0,15.53,15.64,15.51,15.61,458400.0
2009-06-04 12:40:00,15.61,15.62,15.52,15.53,921900.0,15.61,15.62,15.52,15.53,921900.0
2009-06-04 12:50:00,15.53,15.56,15.5,15.51,150300.0,15.53,15.56,15.5,15.51,150300.0
2009-06-04 13:00:00,15.53,15.56,15.5,15.56,95300.0,15.53,15.56,15.5,15.56,95300.0
2009-06-04 13:10:00,15.56,15.6,15.55,15.6,232300.0,15.56,15.6,15.55,15.6,232300.0
2009-06-04 13:20:00,15.6,15.66,15.59,15.62,396800.0,15.6,15.66,15.59,15.62,396800.0
2009-06-04 13:30:00,15.61,15.65,15.61,15.64,335800.0,15.61,15.65,15.61,15.64,335800.0
2009-06-04 13:40:00,15.64,15.68,15.64,15.68,163300.0,15.64,15.68,15.64,15.68,163300.0
2009-06-04 13:50:00,15.68,15.68,15.64,15.64,126100.0,15.68,15.68,15.64,15.64,126100.0
2009-06-04 14:00:00,15.64,15.66,15.64,15.66,108100.0,15.64,15.66,15.64,15.66,108100.0
2009-06-04 14:10:00,15.66,15.71,15.65,15.67,496500.0,15.66,15.71,15.65,15.67,496500.0
2009-06-04 14:20:00,15.68,15.68,15.63,15.65,167300.0,15.68,15.68,15.63,15.65,167300.0
2009-06-04 14:30:00,15.64,15.66,15.63,15.64,269800.0,15.64,15.66,15.63,15.64,269800.0
2009-06-04 14:40:00,15.65,15.65,15.62,15.64,261000.0,15.65,15.65,15.62,15.64,261000.0
2009-06-04 14:50:00,15.63,15.65,15.62,15.62,265700.0,15.63,15.65,15.62,15.62,265700.0
2009-06-04 15:00:00,15.63,15.64,15.6,15.61,550500.0,15.63,15.64,15.6,15.61,550500.0
2009-06-04 15:10:00,15.6,15.64,15.6,15.63,144600.0,15.6,15.64,15.6,15.63,144600.0
2009-06-04 15:20:00,15.63,15.64,15.62,15.63,98700.0,15.63,15.64,15.62,15.63,98700.0
2009-06-04 15:30:00,15.63,15.64,15.6,15.62,303400.0,15.63,15.64,15.6,15.62,303400.0
2009-06-04 15:40:00,15.62,15.62,15.61,15.62,165100.0,15.62,15.62,15.61,15.62,165100.0
2009-06-04 15:50:00,15.62,15.63,15.6,15.63,492700.0,15.62,15.63,15.6,15.63,492700.0
2009-06-05 09:30:00,15.0,15.01,14.93,14.99,1880300.0,15.0,15.01,14.93,14.99,1880300.0
2009-06-05 09:40:00,14.99,15.06,14.95,14.97,764700.0,14.99,15.06,14.95,14.97,764700.0
2009-06-05 09:50:00,14.97,15.1,14.96,15.08,569800.0,14.97,15.1,14.96,15.08,569800.0
2009-06-05 10:00:00,15.08,15.12,15.04,15.06,611700.0,15.08,15.12,15.04,15.06,611700.0
2009-06-05 10:10:00,15.05,15.07,15.01,15.05,422300.0,15.05,15.07,15.01,15.05,422300.0
2009-06-05 10:20:00,15.05,15.07,15.03,15.05,314300.0,15.05,15.07,15.03,15.05,314300.0
2009-06-05 10:30:00,15.05,15.12,15.03,15.09,281800.0,15.05,15.12,15.03,15.09,281800.0
2009-06-05 10:40:00,15.09,15.14,15.09,15.13,277000.0,15.09,15.14,15.09,15.13,277000.0
2009-06-05 10:50:00,15.13,15.17,15.12,15.16,1116200.0,15.13,15.17,15.12,15.16,1116200.0
2009-06-05 11:00:00,15.17,15.23,15.15,15.2,819300.0,15.17,15.23,15.15,15.2,819300.0
2009-06-05 11:10:00,15.19,15.23,15.16,15.16,789900.0,15.19,15.23,15.16,15.16,789900.0
2009-06-05 11:20:00,15.16,15.18,15.11,15.14,329200.0,15.16,15.18,15.11,15.14,329200.0
2009-06-05 11:30:00,15.15,15.17,15.11,15.13,282600.0,15.15,15.17,15.11,15.13,282600.0
2009-06-05 11:40:00,15.12,15.18,15.07,15.17,311700.0,15.12,15.18,15.07,15.17,311700.0
2009-06-05 11:50:00,15.18,15.18,15.12,15.16,116400.0,15.18,15.18,15.12,15.16,116400.0
2009-06-05 12:00:00,15.16,15.18,15.15,15.17,293700.0,15.16,15.18,15.15,15.17,293700.0
2009-06-05 12:10:00,15.17,15.19,15.14,15.18,364300.0,15.17,15.19,15.14,15.18,364300.0
2009-06-05 12:20:00,15.18,15.2,15.15,15.19,163100.0,15.18,15.2,15.15,15.19,163100.0
2009-06-05 12:30:00,15.18,15.26,15.18,15.25,225100.0,15.18,15.26,15.18,15.25,225100.0
2009-06-05 12:40:00,15.25,15.31,15.25,15.31,108500.0,15.25,15.31,15.25,15.31,108500.0
2009-06-05 12:50:00,15.3,15.31,15.24,15.27,173000.0,15.3,15.31,15.24,15.27,173000.0
2009-06-05 13:00:00,15.28,15.33,15.27,15.29,154700.0,15.28,15.33,15.27,15.29,154700.0
2009-06-05 13:10:00,15.28,15.28,15.22,15.25,244000.0,15.28,15.28,15.22,15.25,244000.0
2009-06-05 13:20:00,15.25,15.25,15.15,15.19,306900.0,15.25,15.25,15.15,15.19,306900.0
2009-06-05 13:30:00,15.19,15.19,15.11,15.13,240900.0,15.19,15.19,15.11,15.13,240900.0
2009-06-05 13:40:00,15.13,15.17,15.13,15.16,131500.0,15.13,15.17,15.13,15.16,131500.0
2009-06-05 13:50:00,15.16,15.17,15.13,15.14,157500.0,15.16,15.17,15.13,15.14,157500.0
2009-06-05 14:00:00,15.15,15.16,15.1,15.1,138000.0,15.15,15.16,15.1,15.1,138000.0
2009-06-05 14:10:00,15.11,15.12,15.03,15.06,383300.0,15.11,15.12,15.03,15.06,383300.0
2009-06-05 14:20:00,15.06,15.08,15.05,15.07,354900.0,15.06,15.08,15.05,15.07,354900.0
2009-06-05 14:30:00,15.06,15.11,15.04,15.1,280400.0,15.06,15.11,15.04,15.1,280400.0
2009-06-05 14:40:00,15.1,15.1,15.06,15.08,363600.0,15.1,15.1,15.06,15.08,363600.0
2009-06-05 14:50:00,15.08,15.09,15.07,15.08,156200.0,15.08,15.09,15.07,15.08,156200.0
2009-06-05 15:00:00,15.08,15.1,15.06,15.07,288800.0,15.08,15.1,15.06,15.07,288800.0
2009-06-05 15:10:00,15.06,15.07,15.05,15.06,246900.0,15.06,15.07,15.05,15.06,246900.0
2009-06-05 15:20:00,15.05,15.06,15.0,15.01,473600.0,15.05,15.06,15.0,15.01,473600.0
2009-06-05 15:30:00,15.01,15.05,14.99,15.05,640300.0,15.01,15.05,14.99,15.05,640300.0
2009-06-05 15:40:00,15.05,15.05,15.02,15.02,416300.0,15.05,15.05,15.02,15.02,416300.0
2009-06-05 15:50:00,15.03,15.03,15.01,15.02,653700.0,15.03,15.03,15.01,15.02,653700.0
2009-06-08 09:30:00,14.72,14.74,14.63,14.69,1597300.0,14.72,14.74,14.63,14.69,1597300.0
2009-06-08 09:40:00,14.69,14.69,14.56,14.63,884800.0,14.69,14.69,14.56,14.63,884800.0
2009-06-08 09:50:00,14.63,14.65,14.61,14.62,764400.0,14.63,14.65,14.61,14.62,764400.0
2009-06-08 10:00:00,14.62,14.63,14.51,14.55,1350300.0,14.62,14.63,14.51,14.55,1350300.0
2009-06-08 10:10:00,14.56,14.6,14.53,14.58,1075500.0,14.56,14.6,14.53,14.58,1075500.0
2009-06-08 10:20:00,14.58,14.65,14.58,14.63,513200.0,14.58,14.65,14.58,14.63,513200.0
2009-06-08 10:30:00,14.63,14.75,14.63,14.75,671500.0,14.63,14.75,14.63,14.75,671500.0
2009-06-08 10:40:00,14.74,14.75,14.69,14.7,457700.0,14.74,14.75,14.69,14.7,457700.0
2009-06-08 10:50:00,14.7,14.72,14.64,14.66,480500.0,14.7,14.72,14.64,14.66,480500.0
2009-06-08 11:00:00,14.66,14.71,14.66,14.68,283700.0,14.66,14.71,14.66,14.68,283700.0
2009-06-08 11:10:00,14.67,14.72,14.64,14.69,680800.0,14.67,14.72,14.64,14.69,680800.0
2009-06-08 11:20:00,14.7,14.72,14.64,14.64,252000.0,14.7,14.72,14.64,14.64,252000.0
2009-06-08 11:30:00,14.64,14.67,14.64,14.66,239000.0,14.64,14.67,14.64,14.66,239000.0
2009-06-08 11:40:00,14.67,14.69,14.65,14.68,332000.0,14.67,14.69,14.65,14.68,332000.0
2009-06-08 11:50:00,14.68,14.68,14.65,14.66,402000.0,14.68,14.68,14.65,14.66,402000.0
2009-06-08 12:00:00,14.66,14.67,14.61,14.64,213100.0,14.66,14.67,14.61,14.64,213100.0
2009-06-08 12:10:00,14.64,14.66,14.63,14.65,169700.0,14.64,14.66,14.63,14.65,169700.0
2009-06-08 12:20:00,14.66,14.71,14.66,14.69,264700.0,14.66,14.71,14.66,14.69,264700.0
2009-06-08 12:30:00,14.68,14.72,14.67,14.71,175200.0,14.68,14.72,14.67,14.71,175200.0
2009-06-08 12:40:00,14.72,14.72,14.68,14.69,154000.0,14.72,14.72,14.68,14.69,154000.0
2009-06-08 12:50:00,14.68,14.71,14.66,14.71,129400.0,14.68,14.71,14.66,14.71,129400.0
2009-06-08 13:00:00,14.71,14.73,14.69,14.7,170600.0,14.71,14.73,14.69,14.7,170600.0
2009-06-08 13:10:00,14.7,14.73,14.69,14.73,264900.0,14.7,14.73,14.69,14.73,264900.0
2009-06-08 13:20:00,14.73,14.76,14.65,14.75,405900.0,14.73,14.76,14.65,14.75,405900.0
2009-06-08 13:30:00,14.74,14.76,14.73,14.74,156500.0,14.74,14.76,14.73,14.74,156500.0
2009-06-08 13:40:00,14.74,14.75,14.72,14.74,123500.0,14.74,14.75,14.72,14.74,123500.0
2009-06-08 13:50:00,14.75,14.75,14.73,14.74,112400.0,14.75,14.75,14.73,14.74,112400.0
2009-06-08 14:00:00,14.74,14.74,14.72,14.72,73000.0,14.74,14.74,14.72,14.72,73000.0
2009-06-08 14:10:00,14.71,14.72,14.71,14.72,75100.0,14.71,14.72,14.71,14.72,75100.0
2009-06-08 14:20:00,14.72,14.72,14.68,14.7,126200.0,14.72,14.72,14.68,14.7,126200.0
2009-06-08 14:30:00,14.71,14.71,14.66,14.69,186700.0,14.71,14.71,14.66,14.69,186700.0
2009-06-08 14:40:00,14.68,14.69,14.67,14.67,105900.0,14.68,14.69,14.67,14.67,105900.0
2009-06-08 14:50:00,14.68,14.7,14.67,14.7,342700.0,14.68,14.7,14.67,14.7,342700.0
2009-06-08 15:00:00,14.7,14.71,14.69,14.71,32800.0,14.7,14.71,14.69,14.71,32800.0
2009-06-08 15:10:00,14.71,14.71,14.69,14.69,86300.0,14.71,14.71,14.69,14.69,86300.0
2009-06-08 15:20:00,14.7,14.76,14.69,14.74,351300.0,14.7,14.76,14.69,14.74,351300.0
2009-06-08 15:30:00,14.74,14.8,14.73,14.78,746900.0,14.74,14.8,14.73,14.78,746900.0
2009-06-08 15:40:00,14.78,14.79,14.74,14.75,368800.0,14.78,14.79,14.74,14.75,368800.0
2009-06-08 15:50:00,14.75,14.77,14.74,14.76,592000.0,14.75,14.77,14.74,14.76,592000.0
2009-06-09 09:30:00,15.03,15.07,15.0,15.02,628500.0,15.03,15.07,15.0,15.02,628500.0
2009-06-09 09:40:00,15.02,15.03,14.99,15.01,273800.0,15.02,15.03,14.99,15.01,273800.0
2009-06-09 09:50:00,15.01,15.01,14.91,14.91,243600.0,15.01,15.01,14.91,14.91,243600.0
2009-06-09 10:00:00,14.92,14.95,14.9,14.94,211500.0,14.92,14.95,14.9,14.94,211500.0
2009-06-09 10:10:00,14.95,14.99,14.94,14.95,363200.0,14.95,14.99,14.94,14.95,363200.0
2009-06-09 10:20:00,14.95,14.96,14.89,14.92,318100.0,14.95,14.96,14.89,14.92,318100.0
2009-06-09 10:30:00,14.91,14.97,14.91,14.93,168300.0,14.91,14.97,14.91,14.93,168300.0
2009-06-09 10:40:00,14.93,14.98,14.92,14.93,129100.0,14.93,14.98,14.92,14.93,129100.0
2009-06-09 10:50:00,14.92,14.96,14.92,14.95,233900.0,14.92,14.96,14.92,14.95,233900.0
2009-06-09 11:00:00,14.94,14.94,14.9,14.91,208200.0,14.94,14.94,14.9,14.91,208200.0
2009-06-09 11:10:00,14.92,14.94,14.9,14.92,152500.0,14.92,14.94,14.9,14.92,152500.0
2009-06-09 11:20:00,14.92,14.93,14.85,14.9,566500.0,14.92,14.93,14.85,14.9,566500.0
2009-06-09 11:30:00,14.89,14.94,14.88,14.92,136400.0,14.89,14.94,14.88,14.92,136400.0
2009-06-09 11:40:00,14.92,14.94,14.9,14.91,187700.0,14.92,14.94,14.9,14.91,187700.0
2009-06-09 11:50:00,14.91,14.93,14.9,14.92,137600.0,14.91,14.93,14.9,14.92,137600.0
2009-06-09 12:00:00,14.91,14.94,14.89,14.93,129900.0,14.91,14.94,14.89,14.93,129900.0
2009-06-09 12:10:00,14.94,14.96,14.93,14.96,98400.0,14.94,14.96,14.93,14.96,98400.0
2009-06-09 12:20:00,14.96,15.06,14.96,15.04,395800.0,14.96,15.06,14.96,15.04,395800.0
2009-06-09 12:30:00,15.03,15.04,14.98,14.99,158500.0,15.03,15.04,14.98,14.99,158500.0
2009-06-09 12:40:00,14.99,14.99,14.95,14.99,210500.0,14.99,14.99,14.95,14.99,210500.0
2009-06-09 12:50:00,14.99,15.0,14.97,14.99,170600.0,14.99,15.0,14.97,14.99,170600.0
2009-06-09 13:00:00,15.0,15.01,14.96,15.01,253700.0,15.0,15.01,14.96,15.01,253700.0
2009-06-09 13:10:00,15.01,15.01,14.94,14.96,201500.0,15.01,15.01,14.94,14.96,201500.0
2009-06-09 13:20:00,14.97,14.97,14.91,14.93,146300.0,14.97,14.97,14.91,14.93,146300.0
2009-06-09 13:30:00,14.93,14.94,14.91,14.94,54800.0,14.93,14.94,14.91,14.94,54800.0
2009-06-09 13:40:00,14.94,14.94,14.92,14.94,62600.0,14.94,14.94,14.92,14.94,62600.0
2009-06-09 13:50:00,14.93,14.95,14.92,14.94,147100.0,14.93,14.95,14.92,14.94,147100.0
2009-06-09 14:00:00,14.95,14.96,14.94,14.95,112600.0,14.95,14.96,14.94,14.95,112600.0
2009-06-09 14:10:00,14.95,14.97,14.95,14.97,59100.0,14.95,14.97,14.95,14.97,59100.0
2009-06-09 14:20:00,14.97,15.03,14.97,15.0,268800.0,14.97,15.03,14.97,15.0,268800.0
2009-06-09 14:30:00,15.0,15.05,14.99,15.04,119400.0,15.0,15.05,14.99,15.04,119400.0
2009-06-09 14:40:00,15.04,15.05,15.02,15.02,314600.0,15.04,15.05,15.02,15.02,314600.0
2009-06-09 14:50:00,15.03,15.03,15.0,15.01,216100.0,15.03,15.03,15.0,15.01,216100.0
2009-06-09 15:00:00,15.02,15.05,15.01,15.03,207500.0,15.02,15.05,15.01,15.03,207500.0
2009-06-09 15:10:00,15.04,15.05,15.01,15.01,304400.0,15.04,15.05,15.01,15.01,304400.0
2009-06-09 15:20:00,15.02,15.02,15.01,15.02,58900.0,15.02,15.02,15.01,15.02,58900.0
2009-06-09 15:30:00,15.02,15.04,15.01,15.03,275600.0,15.02,15.04,15.01,15.03,275600.0
2009-06-09 15:40:00,15.03,15.05,15.01,15.02,410200.0,15.03,15.05,15.01,15.02,410200.0
2009-06-09 15:50:00,15.02,15.06,15.01,15.04,432300.0,15.02,15.06,15.01,15.04,432300.0
2009-06-10 09:30:00,15.18,15.19,15.05,15.08,907300.0,15.18,15.19,15.05,15.08,907300.0
2009-06-10 09:40:00,15.08,15.1,15.0,15.02,367700.0,15.08,15.1,15.0,15.02,367700.0
2009-06-10 09:50:00,15.01,15.03,14.97,15.01,323700.0,15.01,15.03,14.97,15.01,323700.0
2009-06-10 10:00:00,15.0,15.01,14.94,14.97,264000.0,15.0,15.01,14.94,14.97,264000.0
2009-06-10 10:10:00,14.97,14.99,14.87,14.88,402700.0,14.97,14.99,14.87,14.88,402700.0
2009-06-10 10:20:00,14.88,14.96,14.87,14.95,357500.0,14.88,14.96,14.87,14.95,357500.0
2009-06-10 10:30:00,14.96,15.0,14.94,14.97,260000.0,14.96,15.0,14.94,14.97,260000.0
2009-06-10 10:40:00,14.98,14.98,14.89,14.92,181800.0,14.98,14.98,14.89,14.92,181800.0
2009-06-10 10:50:00,14.92,14.96,14.9,14.94,247700.0,14.92,14.96,14.9,14.94,247700.0
2009-06-10 11:00:00,14.93,14.93,14.81,14.88,331100.0,14.93,14.93,14.81,14.88,331100.0
2009-06-10 11:10:00,14.88,14.93,14.86,14.88,227200.0,14.88,14.93,14.86,14.88,227200.0
2009-06-10 11:20:00,14.88,14.95,14.88,14.94,258900.0,14.88,14.95,14.88,14.94,258900.0
2009-06-10 11:30:00,14.94,14.98,14.93,14.95,408100.0,14.94,14.98,14.93,14.95,408100.0
2009-06-10 11:40:00,14.95,14.99,14.94,14.95,383800.0,14.95,14.99,14.94,14.95,383800.0
2009-06-10 11:50:00,14.96,15.0,14.96,14.98,282700.0,14.96,15.0,14.96,14.98,282700.0
2009-06-10 12:00:00,14.99,15.02,14.98,15.01,315800.0,14.99,15.02,14.98,15.01,315800.0
2009-06-10 12:10:00,15.01,15.06,15.01,15.01,213000.0,15.01,15.06,15.01,15.01,213000.0
2009-06-10 12:20:00,15.02,15.03,14.97,15.01,186500.0,15.02,15.03,14.97,15.01,186500.0
2009-06-10 12:30:00,15.02,15.05,14.99,15.04,416500.0,15.02,15.05,14.99,15.04,416500.0
2009-06-10 12:40:00,15.04,15.05,15.02,15.03,140300.0,15.04,15.05,15.02,15.03,140300.0
2009-06-10 12:50:00,15.02,15.03,14.99,15.03,347100.0,15.02,15.03,14.99,15.03,347100.0
2009-06-10 13:00:00,15.03,15.05,14.93,14.98,230200.0,15.03,15.05,14.93,14.98,230200.0
2009-06-10 13:10:00,14.98,15.01,14.97,14.99,119000.0,14.98,15.01,14.97,14.99,119000.0
2009-06-10 13:20:00,14.99,15.01,14.94,14.94,87200.0,14.99,15.01,14.94,14.94,87200.0
2009-06-10 13:30:00,14.95,14.95,14.91,14.94,71200.0,14.95,14.95,14.91,14.94,71200.0
2009-06-10 13:40:00,14.94,14.96,14.89,14.9,179700.0,14.94,14.96,14.89,14.9,179700.0
2009-06-10 13:50:00,14.89,14.91,14.86,14.88,175500.0,14.89,14.91,14.86,14.88,175500.0
2009-06-10 14:00:00,14.88,14.9,14.85,14.89,97000.0,14.88,14.9,14.85,14.89,97000.0
2009-06-10 14:10:00,14.89,14.94,14.88,14.94,195500.0,14.89,14.94,14.88,14.94,195500.0
2009-06-10 14:20:00,14.93,14.94,14.92,14.92,55400.0,14.93,14.94,14.92,14.92,55400.0
2009-06-10 14:30:00,14.92,14.94,14.89,14.94,72800.0,14.92,14.94,14.89,14.94,72800.0
2009-06-10 14:40:00,14.94,14.96,14.93,14.95,113600.0,14.94,14.96,14.93,14.95,113600.0
2009-06-10 14:50:00,14.95,14.97,14.94,14.96,36400.0,14.95,14.97,14.94,14.96,36400.0
2009-06-10 15:00:00,14.97,14.97,14.93,14.94,354500.0,14.97,14.97,14.93,14.94,354500.0
2009-06-10 15:10:00,14.94,14.94,14.93,14.94,73000.0,14.94,14.94,14.93,14.94,73000.0
2009-06-10 15:20:00,14.94,14.95,14.93,14.94,72000.0,14.94,14.95,14.93,14.94,72000.0
2009-06-10 15:30:00,14.94,14.97,14.93,14.96,185400.0,14.94,14.97,14.93,14.96,185400.0
2009-06-10 15:40:00,14.96,15.0,14.96,15.0,76900.0,14.96,15.0,14.96,15.0,76900.0
2009-06-10 15:50:00,15.0,15.01,14.99,15.01,180000.0,15.0,15.01,14.99,15.01,180000.0
2009-06-11 09:30:00,14.86,14.88,14.84,14.85,288100.0,14.86,14.88,14.84,14.85,288100.0
2009-06-11 09:40:00,14.86,14.92,14.84,14.91,118000.0,14.86,14.92,14.84,14.91,118000.0
2009-06-11 09:50:00,14.91,14.94,14.9,14.9,156300.0,14.91,14.94,14.9,14.9,156300.0
2009-06-11 10:00:00,14.91,14.93,14.88,14.92,102100.0,14.91,14.93,14.88,14.92,102100.0
2009-06-11 10:10:00,14.92,15.01,14.91,14.99,200000.0,14.92,15.01,14.91,14.99,200000.0
2009-06-11 10:20:00,14.99,15.08,14.98,15.08,219800.0,14.99,15.08,14.98,15.08,219800.0
2009-06-11 10:30:00,15.08,15.12,15.06,15.1,541200.0,15.08,15.12,15.06,15.1,541200.0
2009-06-11 10:40:00,15.09,15.17,15.09,15.17,406500.0,15.09,15.17,15.09,15.17,406500.0
2009-06-11 10:50:00,15.17,15.17,15.1,15.11,156000.0,15.17,15.17,15.1,15.11,156000.0
2009-06-11 11:00:00,15.12,15.15,15.1,15.12,120900.0,15.12,15.15,15.1,15.12,120900.0
2009-06-11 11:10:00,15.12,15.15,15.11,15.13,65400.0,15.12,15.15,15.11,15.13,65400.0
2009-06-11 11:20:00,15.13,15.22,15.12,15.2,705200.0,15.13,15.22,15.12,15.2,705200.0
2009-06-11 11:30:00,15.2,15.27,15.2,15.24,194800.0,15.2,15.27,15.2,15.24,194800.0
2009-06-11 11:40:00,15.25,15.26,15.19,15.26,208600.0,15.25,15.26,15.19,15.26,208600.0
2009-06-11 11:50:00,15.26,15.29,15.23,15.24,167600.0,15.26,15.29,15.23,15.24,167600.0
2009-06-11 12:00:00,15.23,15.24,15.2,15.21,294600.0,15.23,15.24,15.2,15.21,294600.0
2009-06-11 12:10:00,15.2,15.22,15.18,15.21,128600.0,15.2,15.22,15.18,15.21,128600.0
2009-06-11 12:20:00,15.21,15.24,15.2,15.21,72000.0,15.21,15.24,15.2,15.21,72000.0
2009-06-11 12:30:00,15.22,15.23,15.19,15.2,58800.0,15.22,15.23,15.19,15.2,58800.0
2009-06-11 12:40:00,15.21,15.24,15.2,15.23,74800.0,15.21,15.24,15.2,15.23,74800.0
2009-06-11 12:50:00,15.23,15.28,15.22,15.25,223800.0,15.23,15.28,15.22,15.25,223800.0
2009-06-11 13:00:00,15.24,15.32,15.23,15.28,482900.0,15.24,15.32,15.23,15.28,482900.0
2009-06-11 13:10:00,15.28,15.29,15.24,15.26,182400.0,15.28,15.29,15.24,15.26,182400.0
2009-06-11 13:20:00,15.26,15.29,15.24,15.25,147200.0,15.26,15.29,15.24,15.25,147200.0
2009-06-11 13:30:00,15.25,15.27,15.22,15.23,96300.0,15.25,15.27,15.22,15.23,96300.0
2009-06-11 13:40:00,15.24,15.25,15.23,15.23,181900.0,15.24,15.25,15.23,15.23,181900.0
2009-06-11 13:50:00,15.24,15.24,15.21,15.21,78000.0,15.24,15.24,15.21,15.21,78000.0
2009-06-11 14:00:00,15.21,15.22,15.15,15.16,179400.0,15.21,15.22,15.15,15.16,179400.0
2009-06-11 14:10:00,15.17,15.21,15.16,15.21,97500.0,15.17,15.21,15.16,15.21,97500.0
2009-06-11 14:20:00,15.2,15.21,15.17,15.17,61900.0,15.2,15.21,15.17,15.17,61900.0
2009-06-11 14:30:00,15.17,15.18,15.15,15.16,157000.0,15.17,15.18,15.15,15.16,157000.0
2009-06-11 14:40:00,15.15,15.18,15.15,15.18,187600.0,15.15,15.18,15.15,15.18,187600.0
2009-06-11 14:50:00,15.17,15.19,15.17,15.19,98500.0,15.17,15.19,15.17,15.19,98500.0
2009-06-11 15:00:00,15.19,15.2,15.17,15.19,68200.0,15.19,15.2,15.17,15.19,68200.0
2009-06-11 15:10:00,15.19,15.2,15.16,15.17,183300.0,15.19,15.2,15.16,15.17,183300.0
2009-06-11 15:20:00,15.17,15.18,15.17,15.17,92900.0,15.17,15.18,15.17,15.17,92900.0
2009-06-11 15:30:00,15.18,15.18,15.15,15.15,182100.0,15.18,15.18,15.15,15.15,182100.0
2009-06-11 15:40:00,15.16,15.18,15.15,15.17,259700.0,15.16,15.18,15.15,15.17,259700.0
2009-06-11 15:50:00,15.16,15.17,15.11,15.13,295000.0,15.16,15.17,15.11,15.13,295000.0
2009-06-12 09:30:00,14.7,14.71,14.59,14.64,1375400.0,14.7,14.71,14.59,14.64,1375400.0
2009-06-12 09:40:00,14.64,14.67,14.61,14.62,686000.0,14.64,14.67,14.61,14.62,686000.0
2009-06-12 09:50:00,14.62,14.66,14.6,14.61,399600.0,14.62,14.66,14.6,14.61,399600.0
2009-06-12 10:00:00,14.6,14.67,14.58,14.64,214600.0,14.6,14.67,14.58,14.64,214600.0
2009-06-12 10:10:00,14.64,14.73,14.62,14.7,177400.0,14.64,14.73,14.62,14.7,177400.0
2009-06-12 10:20:00,14.71,14.73,14.67,14.72,333100.0,14.71,14.73,14.67,14.72,333100.0
2009-06-12 10:30:00,14.72,14.76,14.7,14.75,211500.0,14.72,14.76,14.7,14.75,211500.0
2009-06-12 10:40:00,14.75,14.8,14.73,14.73,164300.0,14.75,14.8,14.73,14.73,164300.0
2009-06-12 10:50:00,14.73,14.8,14.73,14.77,376400.0,14.73,14.8,14.73,14.77,376400.0
2009-06-12 11:00:00,14.76,14.79,14.73,14.76,175400.0,14.76,14.79,14.73,14.76,175400.0
2009-06-12 11:10:00,14.75,14.77,14.74,14.76,49900.0,14.75,14.77,14.74,14.76,49900.0
2009-06-12 11:20:00,14.76,14.81,14.74,14.81,106800.0,14.76,14.81,14.74,14.81,106800.0
2009-06-12 11:30:00,14.81,14.83,14.8,14.83,123900.0,14.81,14.83,14.8,14.83,123900.0
2009-06-12 11:40:00,14.84,14.86,14.81,14.82,72600.0,14.84,14.86,14.81,14.82,72600.0
2009-06-12 11:50:00,14.81,14.82,14.76,14.81,130500.0,14.81,14.82,14.76,14.81,130500.0
2009-06-12 12:00:00,14.81,14.81,14.76,14.78,50600.0,14.81,14.81,14.76,14.78,50600.0
2009-06-12 12:10:00,14.77,14.8,14.77,14.79,30200.0,14.77,14.8,14.77,14.79,30200.0
2009-06-12 12:20:00,14.8,14.8,14.75,14.75,68300.0,14.8,14.8,14.75,14.75,68300.0
2009-06-12 12:30:00,14.75,14.75,14.64,14.69,225100.0,14.75,14.75,14.64,14.69,225100.0
2009-06-12 12:40:00,14.68,14.71,14.68,14.71,71000.0,14.68,14.71,14.68,14.71,71000.0
2009-06-12 12:50:00,14.72,14.72,14.64,14.68,189500.0,14.72,14.72,14.64,14.68,189500.0
2009-06-12 13:00:00,14.68,14.7,14.66,14.66,60500.0,14.68,14.7,14.66,14.66,60500.0
2009-06-12 13:10:00,14.67,14.71,14.66,14.7,160700.0,14.67,14.71,14.66,14.7,160700.0
2009-06-12 13:20:00,14.7,14.7,14.66,14.67,120000.0,14.7,14.7,14.66,14.67,120000.0
2009-06-12 13:30:00,14.67,14.68,14.66,14.67,48700.0,14.67,14.68,14.66,14.67,48700.0
2009-06-12 13:40:00,14.68,14.69,14.67,14.68,65700.0,14.68,14.69,14.67,14.68,65700.0
2009-06-12 13:50:00,14.68,14.7,14.67,14.68,96500.0,14.68,14.7,14.67,14.68,96500.0
2009-06-12 14:00:00,14.67,14.75,14.66,14.67,116600.0,14.67,14.75,14.66,14.67,116600.0
2009-06-12 14:10:00,14.68,14.68,14.65,14.66,37300.0,14.68,14.68,14.65,14.66,37300.0
2009-06-12 14:20:00,14.66,14.67,14.64,14.65,197600.0,14.66,14.67,14.64,14.65,197600.0
2009-06-12 14:30:00,14.65,14.66,14.64,14.66,63900.0,14.65,14.66,14.64,14.66,63900.0
2009-06-12 14:40:00,14.66,14.69,14.65,14.68,161200.0,14.66,14.69,14.65,14.68,161200.0
2009-06-12 14:50:00,14.68,14.68,14.66,14.67,89700.0,14.68,14.68,14.66,14.67,89700.0
2009-06-12 15:00:00,14.67,14.72,14.67,14.67,94500.0,14.67,14.72,14.67,14.67,94500.0
2009-06-12 15:10:00,14.68,14.68,14.66,14.67,32100.0,14.68,14.68,14.66,14.67,32100.0
2009-06-12 15:20:00,14.66,14.67,14.64,14.64,145100.0,14.66,14.67,14.64,14.64,145100.0
2009-06-12 15:30:00,14.65,14.66,14.62,14.62,145800.0,14.65,14.66,14.62,14.62,145800.0
2009-06-12 15:40:00,14.62,14.63,14.61,14.61,222500.0,14.62,14.63,14.61,14.61,222500.0
2009-06-12 15:50:00,14.61,14.64,14.6,14.63,536300.0,14.61,14.64,14.6,14.63,536300.0
2009-06-15 09:30:00,14.19,14.21,14.11,14.13,1948400.0,14.19,14.21,14.11,14.13,1948400.0
2009-06-15 09:40:00,14.13,14.15,14.03,14.09,1073400.0,14.13,14.15,14.03,14.09,1073400.0
2009-06-15 09:50:00,14.1,14.11,14.05,14.1,381100.0,14.1,14.11,14.05,14.1,381100.0
2009-06-15 10:00:00,14.09,14.12,14.06,14.12,283500.0,14.09,14.12,14.06,14.12,283500.0
2009-06-15 10:10:00,14.11,14.14,14.09,14.1,346200.0,14.11,14.14,14.09,14.1,346200.0
2009-06-15 10:20:00,14.09,14.13,14.09,14.11,1400600.0,14.09,14.13,14.09,14.11,1400600.0
2009-06-15 10:30:00,14.11,14.11,14.06,14.07,207500.0,14.11,14.11,14.06,14.07,207500.0
2009-06-15 10:40:00,14.07,14.12,14.07,14.12,492500.0,14.07,14.12,14.07,14.12,492500.0
2009-06-15 10:50:00,14.12,14.12,14.06,14.07,180900.0,14.12,14.12,14.06,14.07,180900.0
2009-06-15 11:00:00,14.06,14.07,13.94,13.98,1267100.0,14.06,14.07,13.94,13.98,1267100.0
2009-06-15 11:10:00,13.98,14.01,13.96,13.97,280200.0,13.98,14.01,13.96,13.97,280200.0
2009-06-15 11:20:00,13.96,14.0,13.94,13.99,309900.0,13.96,14.0,13.94,13.99,309900.0
2009-06-15 11:30:00,13.98,14.0,13.96,13.96,227100.0,13.98,14.0,13.96,13.96,227100.0
2009-06-15 11:40:00,13.97,14.0,13.96,13.99,241900.0,13.97,14.0,13.96,13.99,241900.0
2009-06-15 11:50:00,13.99,14.0,13.96,13.98,216000.0,13.99,14.0,13.96,13.98,216000.0
2009-06-15 12:00:00,13.99,14.0,13.96,13.97,653200.0,13.99,14.0,13.96,13.97,653200.0
2009-06-15 12:10:00,13.97,13.98,13.96,13.98,171000.0,13.97,13.98,13.96,13.98,171000.0
2009-06-15 12:20:00,13.97,13.98,13.93,13.94,169500.0,13.97,13.98,13.93,13.94,169500.0
2009-06-15 12:30:00,13.94,13.98,13.92,13.95,492400.0,13.94,13.98,13.92,13.95,492400.0
2009-06-15 12:40:00,13.95,13.96,13.91,13.92,132000.0,13.95,13.96,13.91,13.92,132000.0
2009-06-15 12:50:00,13.91,13.93,13.9,13.92,511600.0,13.91,13.93,13.9,13.92,511600.0
2009-06-15 13:00:00,13.92,13.92,13.9,13.9,322600.0,13.92,13.92,13.9,13.9,322600.0
2009-06-15 13:10:00,13.9,13.9,13.85,13.86,508200.0,13.9,13.9,13.85,13.86,508200.0
2009-06-15 13:20:00,13.86,13.88,13.82,13.87,534700.0,13.86,13.88,13.82,13.87,534700.0
2009-06-15 13:30:00,13.88,13.92,13.85,13.88,893400.0,13.88,13.92,13.85,13.88,893400.0
2009-06-15 13:40:00,13.88,13.9,13.88,13.9,86200.0,13.88,13.9,13.88,13.9,86200.0
2009-06-15 13:50:00,13.9,13.9,13.88,13.88,264700.0,13.9,13.9,13.88,13.88,264700.0
2009-06-15 14:00:00,13.89,13.9,13.88,13.9,153400.0,13.89,13.9,13.88,13.9,153400.0
2009-06-15 14:10:00,13.89,13.9,13.88,13.89,291800.0,13.89,13.9,13.88,13.89,291800.0
2009-06-15 14:20:00,13.89,13.9,13.88,13.9,770200.0,13.89,13.9,13.88,13.9,770200.0
2009-06-15 14:30:00,13.9,13.9,13.88,13.89,392200.0,13.9,13.9,13.88,13.89,392200.0
2009-06-15 14:40:00,13.89,13.89,13.86,13.87,560100.0,13.89,13.89,13.86,13.87,560100.0
2009-06-15 14:50:00,13.86,13.87,13.86,13.86,116300.0,13.86,13.87,13.86,13.86,116300.0
2009-06-15 15:00:00,13.87,13.87,13.84,13.85,470000.0,13.87,13.87,13.84,13.85,470000.0
2009-06-15 15:10:00,13.84,13.87,13.84,13.86,637300.0,13.84,13.87,13.84,13.86,637300.0
2009-06-15 15:20:00,13.86,13.87,13.85,13.86,222100.0,13.86,13.87,13.85,13.86,222100.0
2009-06-15 15:30:00,13.86,13.87,13.85,13.86,736300.0,13.86,13.87,13.85,13.86,736300.0
2009-06-15 15:40:00,13.87,13.88,13.86,13.87,828100.0,13.87,13.88,13.86,13.87,828100.0
2009-06-15 15:50:00,13.86,13.9,13.85,13.86,1216800.0,13.86,13.9,13.85,13.86,1216800.0
2009-06-16 09:30:00,14.01,14.04,13.95,13.95,771100.0,14.01,14.04,13.95,13.95,771100.0
2009-06-16 09:40:00,13.95,14.02,13.94,14.02,268200.0,13.95,14.02,13.94,14.02,268200.0
2009-06-16 09:50:00,14.02,14.03,13.98,13.99,209600.0,14.02,14.03,13.98,13.99,209600.0
2009-06-16 10:00:00,13.99,14.01,13.97,13.99,322400.0,13.99,14.01,13.97,13.99,322400.0
2009-06-16 10:10:00,13.99,14.0,13.97,13.97,162200.0,13.99,14.0,13.97,13.97,162200.0
2009-06-16 10:20:00,13.98,14.01,13.97,14.0,379400.0,13.98,14.01,13.97,14.0,379400.0
2009-06-16 10:30:00,13.99,14.04,13.99,14.04,238600.0,13.99,14.04,13.99,14.04,238600.0
2009-06-16 10:40:00,14.03,14.04,14.02,14.02,105700.0,14.03,14.04,14.02,14.02,105700.0
2009-06-16 10:50:00,14.02,14.03,14.01,14.02,260900.0,14.02,14.03,14.01,14.02,260900.0
2009-06-16 11:00:00,14.02,14.08,14.02,14.07,145900.0,14.02,14.08,14.02,14.07,145900.0
2009-06-16 11:10:00,14.07,14.07,14.04,14.05,91000.0,14.07,14.07,14.04,14.05,91000.0
2009-06-16 11:20:00,14.04,14.05,14.0,14.0,116100.0,14.04,14.05,14.0,14.0,116100.0
2009-06-16 11:30:00,14.0,14.02,13.99,14.02,298700.0,14.0,14.02,13.99,14.02,298700.0
2009-06-16 11:40:00,14.01,14.04,13.99,13.99,321900.0,14.01,14.04,13.99,13.99,321900.0
2009-06-16 11:50:00,13.99,14.0,13.96,14.0,193300.0,13.99,14.0,13.96,14.0,193300.0
2009-06-16 12:00:00,13.99,14.0,13.97,13.98,99400.0,13.99,14.0,13.97,13.98,99400.0
2009-06-16 12:10:00,13.99,14.04,13.98,14.02,160100.0,13.99,14.04,13.98,14.02,160100.0
2009-06-16 12:20:00,14.02,14.02,14.0,14.01,38700.0,14.02,14.02,14.0,14.01,38700.0
2009-06-16 12:30:00,14.01,14.01,13.93,13.94,278200.0,14.01,14.01,13.93,13.94,278200.0
2009-06-16 12:40:00,13.94,13.94,13.88,13.89,143200.0,13.94,13.94,13.88,13.89,143200.0
2009-06-16 12:50:00,13.89,13.93,13.88,13.91,116000.0,13.89,13.93,13.88,13.91,116000.0
2009-06-16 13:00:00,13.91,13.93,13.89,13.93,223600.0,13.91,13.93,13.89,13.93,223600.0
2009-06-16 13:10:00,13.93,13.96,13.92,13.94,172800.0,13.93,13.96,13.92,13.94,172800.0
2009-06-16 13:20:00,13.94,13.96,13.9,13.91,416100.0,13.94,13.96,13.9,13.91,416100.0
2009-06-16 13:30:00,13.92,13.95,13.91,13.95,99800.0,13.92,13.95,13.91,13.95,99800.0
2009-06-16 13:40:00,13.95,13.97,13.93,13.97,110700.0,13.95,13.97,13.93,13.97,110700.0
2009-06-16 13:50:00,13.97,13.97,13.94,13.95,100100.0,13.97,13.97,13.94,13.95,100100.0
2009-06-16 14:00:00,13.95,13.96,13.91,13.95,158400.0,13.95,13.96,13.91,13.95,158400.0
2009-06-16 14:10:00,13.94,13.98,13.93,13.96,142600.0,13.94,13.98,13.93,13.96,142600.0
2009-06-16 14:20:00,13.96,13.96,13.91,13.92,255700.0,13.96,13.96,13.91,13.92,255700.0
2009-06-16 14:30:00,13.92,13.95,13.9,13.95,167500.0,13.92,13.95,13.9,13.95,167500.0
2009-06-16 14:40:00,13.95,13.95,13.94,13.95,45100.0,13.95,13.95,13.94,13.95,45100.0
2009-06-16 14:50:00,13.94,13.95,13.93,13.94,72100.0,13.94,13.95,13.93,13.94,72100.0
2009-06-16 15:00:00,13.95,13.96,13.93,13.95,615300.0,13.95,13.96,13.93,13.95,615300.0
2009-06-16 15:10:00,13.96,14.01,13.95,13.99,204000.0,13.96,14.01,13.95,13.99,204000.0
2009-06-16 15:20:00,14.0,14.0,13.97,13.98,247700.0,14.0,14.0,13.97,13.98,247700.0
2009-06-16 15:30:00,13.98,14.0,13.97,13.99,333900.0,13.98,14.0,13.97,13.99,333900.0
2009-06-16 15:40:00,13.98,13.99,13.98,13.98,142300.0,13.98,13.99,13.98,13.98,142300.0
2009-06-16 15:50:00,13.99,13.99,13.98,13.99,273500.0,13.99,13.99,13.98,13.99,273500.0
2009-06-17 09:30:00,13.94,13.96,13.91,13.92,301300.0,13.94,13.96,13.91,13.92,301300.0
2009-06-17 09:40:00,13.92,13.93,13.89,13.89,332800.0,13.92,13.93,13.89,13.89,332800.0
2009-06-17 09:50:00,13.89,13.9,13.85,13.87,320100.0,13.89,13.9,13.85,13.87,320100.0
2009-06-17 10:00:00,13.86,13.9,13.83,13.89,338500.0,13.86,13.9,13.83,13.89,338500.0
2009-06-17 10:10:00,13.89,13.95,13.89,13.91,200000.0,13.89,13.95,13.89,13.91,200000.0
2009-06-17 10:20:00,13.92,13.93,13.89,13.91,187400.0,13.92,13.93,13.89,13.91,187400.0
2009-06-17 10:30:00,13.91,13.94,13.85,13.89,446300.0,13.91,13.94,13.85,13.89,446300.0
2009-06-17 10:40:00,13.89,13.93,13.87,13.9,249500.0,13.89,13.93,13.87,13.9,249500.0
2009-06-17 10:50:00,13.9,13.97,13.9,13.95,168300.0,13.9,13.97,13.9,13.95,168300.0
2009-06-17 11:00:00,13.95,14.01,13.95,13.99,181700.0,13.95,14.01,13.95,13.99,181700.0
2009-06-17 11:10:00,13.98,14.0,13.95,14.0,262600.0,13.98,14.0,13.95,14.0,262600.0
2009-06-17 11:20:00,14.0,14.06,13.98,14.03,282000.0,14.0,14.06,13.98,14.03,282000.0
2009-06-17 11:30:00,14.04,14.04,13.99,14.0,101000.0,14.04,14.04,13.99,14.0,101000.0
2009-06-17 11:40:00,14.01,14.03,13.99,13.99,103600.0,14.01,14.03,13.99,13.99,103600.0
2009-06-17 11:50:00,13.99,14.0,13.9,13.97,341300.0,13.99,14.0,13.9,13.97,341300.0
2009-06-17 12:00:00,13.96,14.02,13.96,14.02,86600.0,13.96,14.02,13.96,14.02,86600.0
2009-06-17 12:10:00,14.02,14.08,14.01,14.07,182200.0,14.02,14.08,14.01,14.07,182200.0
2009-06-17 12:20:00,14.07,14.11,14.06,14.09,106100.0,14.07,14.11,14.06,14.09,106100.0
2009-06-17 12:30:00,14.08,14.14,14.08,14.14,223300.0,14.08,14.14,14.08,14.14,223300.0
2009-06-17 12:40:00,14.13,14.14,14.09,14.1,165800.0,14.13,14.14,14.09,14.1,165800.0
2009-06-17 12:50:00,14.09,14.11,14.07,14.11,110600.0,14.09,14.11,14.07,14.11,110600.0
2009-06-17 13:00:00,14.1,14.11,14.04,14.06,218900.0,14.1,14.11,14.04,14.06,218900.0
2009-06-17 13:10:00,14.06,14.1,14.06,14.07,118400.0,14.06,14.1,14.06,14.07,118400.0
2009-06-17 13:20:00,14.07,14.09,14.06,14.08,37900.0,14.07,14.09,14.06,14.08,37900.0
2009-06-17 13:30:00,14.08,14.11,14.06,14.11,84600.0,14.08,14.11,14.06,14.11,84600.0
2009-06-17 13:40:00,14.1,14.11,14.08,14.1,99500.0,14.1,14.11,14.08,14.1,99500.0
2009-06-17 13:50:00,14.1,14.1,14.08,14.09,33900.0,14.1,14.1,14.08,14.09,33900.0
2009-06-17 14:00:00,14.09,14.11,14.08,14.1,38800.0,14.09,14.11,14.08,14.1,38800.0
2009-06-17 14:10:00,14.1,14.13,14.1,14.11,55300.0,14.1,14.13,14.1,14.11,55300.0
2009-06-17 14:20:00,14.11,14.14,14.1,14.14,91700.0,14.11,14.14,14.1,14.14,91700.0
2009-06-17 14:30:00,14.13,14.15,14.12,14.13,290300.0,14.13,14.15,14.12,14.13,290300.0
2009-06-17 14:40:00,14.13,14.13,14.1,14.12,205900.0,14.13,14.13,14.1,14.12,205900.0
2009-06-17 14:50:00,14.13,14.13,14.11,14.12,258900.0,14.13,14.13,14.11,14.12,258900.0
2009-06-17 15:00:00,14.12,14.12,14.11,14.12,82700.0,14.12,14.12,14.11,14.12,82700.0
2009-06-17 15:10:00,14.12,14.13,14.1,14.13,349400.0,14.12,14.13,14.1,14.13,349400.0
2009-06-17 15:20:00,14.12,14.14,14.12,14.13,300900.0,14.12,14.14,14.12,14.13,300900.0
2009-06-17 15:30:00,14.13,14.13,14.09,14.09,131700.0,14.13,14.13,14.09,14.09,131700.0
2009-06-17 15:40:00,14.09,14.12,14.09,14.12,142700.0,14.09,14.12,14.09,14.12,142700.0
2009-06-17 15:50:00,14.11,14.14,14.11,14.12,262400.0,14.11,14.14,14.11,14.12,262400.0
2009-06-18 09:30:00,14.01,14.03,13.94,13.95,574400.0,14.01,14.03,13.94,13.95,574400.0
2009-06-18 09:40:00,13.95,14.05,13.93,14.05,294600.0,13.95,14.05,13.93,14.05,294600.0
2009-06-18 09:50:00,14.04,14.11,14.03,14.1,180800.0,14.04,14.11,14.03,14.1,180800.0
2009-06-18 10:00:00,14.1,14.11,14.05,14.08,286700.0,14.1,14.11,14.05,14.08,286700.0
2009-06-18 10:10:00,14.08,14.11,14.07,14.09,91400.0,14.08,14.11,14.07,14.09,91400.0
2009-06-18 10:20:00,14.09,14.1,14.04,14.05,195600.0,14.09,14.1,14.04,14.05,195600.0
2009-06-18 10:30:00,14.04,14.04,14.0,14.02,167100.0,14.04,14.04,14.0,14.02,167100.0
2009-06-18 10:40:00,14.01,14.02,13.98,14.01,83700.0,14.01,14.02,13.98,14.01,83700.0
2009-06-18 10:50:00,14.01,14.02,13.96,14.0,103400.0,14.01,14.02,13.96,14.0,103400.0
2009-06-18 11:00:00,14.0,14.04,14.0,14.03,35200.0,14.0,14.04,14.0,14.03,35200.0
2009-06-18 11:10:00,14.02,14.05,14.01,14.05,40700.0,14.02,14.05,14.01,14.05,40700.0
2009-06-18 11:20:00,14.05,14.05,14.02,14.03,45600.0,14.05,14.05,14.02,14.03,45600.0
2009-06-18 11:30:00,14.03,14.04,14.01,14.02,43700.0,14.03,14.04,14.01,14.02,43700.0
2009-06-18 11:40:00,14.02,14.03,13.95,13.98,377600.0,14.02,14.03,13.95,13.98,377600.0
2009-06-18 11:50:00,13.98,14.01,13.96,14.01,97000.0,13.98,14.01,13.96,14.01,97000.0
2009-06-18 12:00:00,14.01,14.03,13.98,13.98,280400.0,14.01,14.03,13.98,13.98,280400.0
2009-06-18 12:10:00,13.98,13.99,13.95,13.97,255000.0,13.98,13.99,13.95,13.97,255000.0
2009-06-18 12:20:00,13.96,13.98,13.94,13.98,92100.0,13.96,13.98,13.94,13.98,92100.0
2009-06-18 12:30:00,13.98,14.02,13.97,13.99,194800.0,13.98,14.02,13.97,13.99,194800.0
2009-06-18 12:40:00,14.0,14.01,13.96,14.01,76300.0,14.0,14.01,13.96,14.01,76300.0
2009-06-18 12:50:00,14.01,14.03,13.99,14.03,256800.0,14.01,14.03,13.99,14.03,256800.0
2009-06-18 13:00:00,14.04,14.04,13.99,14.01,255400.0,14.04,14.04,13.99,14.01,255400.0
2009-06-18 13:10:00,14.02,14.02,13.98,13.98,260900.0,14.02,14.02,13.98,13.98,260900.0
2009-06-18 13:20:00,13.98,14.03,13.98,14.02,225400.0,13.98,14.03,13.98,14.02,225400.0
2009-06-18 13:30:00,14.02,14.03,14.01,14.02,27700.0,14.02,14.03,14.01,14.02,27700.0
2009-06-18 13:40:00,14.01,14.03,14.01,14.01,177700.0,14.01,14.03,14.01,14.01,177700.0
2009-06-18 13:50:00,14.01,14.01,13.99,13.99,24800.0,14.01,14.01,13.99,13.99,24800.0
2009-06-18 14:00:00,13.99,13.99,13.94,13.96,159500.0,13.99,13.99,13.94,13.96,159500.0
2009-06-18 14:10:00,13.96,13.99,13.94,13.98,193600.0,13.96,13.99,13.94,13.98,193600.0
2009-06-18 14:20:00,13.99,14.02,13.96,14.01,121400.0,13.99,14.02,13.96,14.01,121400.0
2009-06-18 14:30:00,14.01,14.02,13.99,14.0,51300.0,14.01,14.02,13.99,14.0,51300.0
2009-06-18 14:40:00,14.01,14.02,14.01,14.01,139100.0,14.01,14.02,14.01,14.01,139100.0
2009-06-18 14:50:00,14.02,14.02,14.01,14.01,84700.0,14.02,14.02,14.01,14.01,84700.0
2009-06-18 15:00:00,14.02,14.02,13.99,14.01,506800.0,14.02,14.02,13.99,14.01,506800.0
2009-06-18 15:10:00,14.01,14.03,14.0,14.03,149600.0,14.01,14.03,14.0,14.03,149600.0
2009-06-18 15:20:00,14.03,14.03,14.0,14.01,356800.0,14.03,14.03,14.0,14.01,356800.0
2009-06-18 15:30:00,14.01,14.02,14.01,14.01,43500.0,14.01,14.02,14.01,14.01,43500.0
2009-06-18 15:40:00,14.02,14.03,14.0,14.0,201300.0,14.02,14.03,14.0,14.0,201300.0
2009-06-18 15:50:00,14.0,14.01,13.97,13.99,337800.0,14.0,14.01,13.97,13.99,337800.0
2009-06-19 09:30:00,14.07,14.12,14.06,14.12,324900.0,14.07,14.12,14.06,14.12,324900.0
2009-06-19 09:40:00,14.12,14.13,14.09,14.1,259500.0,14.12,14.13,14.09,14.1,259500.0
2009-06-19 09:50:00,14.1,14.11,14.06,14.06,359400.0,14.1,14.11,14.06,14.06,359400.0
2009-06-19 10:00:00,14.06,14.09,14.06,14.06,194800.0,14.06,14.09,14.06,14.06,194800.0
2009-06-19 10:10:00,14.07,14.07,14.01,14.03,348900.0,14.07,14.07,14.01,14.03,348900.0
2009-06-19 10:20:00,14.02,14.07,14.02,14.07,547200.0,14.02,14.07,14.02,14.07,547200.0
2009-06-19 10:30:00,14.06,14.08,14.06,14.07,175800.0,14.06,14.08,14.06,14.07,175800.0
2009-06-19 10:40:00,14.08,14.09,14.06,14.07,249900.0,14.08,14.09,14.06,14.07,249900.0
2009-06-19 10:50:00,14.08,14.08,14.04,14.05,222100.0,14.08,14.08,14.04,14.05,222100.0
2009-06-19 11:00:00,14.05,14.1,14.05,14.08,205100.0,14.05,14.1,14.05,14.08,205100.0
2009-06-19 11:10:00,14.07,14.09,14.04,14.05,228800.0,14.07,14.09,14.04,14.05,228800.0
2009-06-19 11:20:00,14.05,14.07,14.04,14.06,222500.0,14.05,14.07,14.04,14.06,222500.0
2009-06-19 11:30:00,14.06,14.09,14.05,14.08,56300.0,14.06,14.09,14.05,14.08,56300.0
2009-06-19 11:40:00,14.09,14.1,14.08,14.1,122800.0,14.09,14.1,14.08,14.1,122800.0
2009-06-19 11:50:00,14.1,14.17,14.08,14.16,524900.0,14.1,14.17,14.08,14.16,524900.0
2009-06-19 12:00:00,14.15,14.16,14.1,14.1,218000.0,14.15,14.16,14.1,14.1,218000.0
2009-06-19 12:10:00,14.1,14.12,14.08,14.12,272400.0,14.1,14.12,14.08,14.12,272400.0
2009-06-19 12:20:00,14.11,14.11,14.07,14.09,195800.0,14.11,14.11,14.07,14.09,195800.0
2009-06-19 12:30:00,14.08,14.08,13.96,13.97,576900.0,14.08,14.08,13.96,13.97,576900.0
2009-06-19 12:40:00,13.98,14.0,13.95,13.96,305600.0,13.98,14.0,13.95,13.96,305600.0
2009-06-19 12:50:00,13.96,13.98,13.95,13.96,90200.0,13.96,13.98,13.95,13.96,90200.0
2009-06-19 13:00:00,13.95,13.96,13.93,13.96,157100.0,13.95,13.96,13.93,13.96,157100.0
2009-06-19 13:10:00,13.96,14.0,13.96,13.99,246100.0,13.96,14.0,13.96,13.99,246100.0
2009-06-19 13:20:00,14.0,14.02,13.98,14.02,117400.0,14.0,14.02,13.98,14.02,117400.0
2009-06-19 13:30:00,14.01,14.02,14.0,14.0,108000.0,14.01,14.02,14.0,14.0,108000.0
2009-06-19 13:40:00,14.0,14.01,13.98,13.99,27800.0,14.0,14.01,13.98,13.99,27800.0
2009-06-19 13:50:00,13.99,13.99,13.97,13.97,55700.0,13.99,13.99,13.97,13.97,55700.0
2009-06-19 14:00:00,13.98,14.01,13.97,13.99,102500.0,13.98,14.01,13.97,13.99,102500.0
2009-06-19 14:10:00,13.98,13.99,13.95,13.97,113900.0,13.98,13.99,13.95,13.97,113900.0
2009-06-19 14:20:00,13.96,13.98,13.96,13.96,102200.0,13.96,13.98,13.96,13.96,102200.0
2009-06-19 14:30:00,13.97,13.97,13.96,13.97,40000.0,13.97,13.97,13.96,13.97,40000.0
2009-06-19 14:40:00,13.97,13.97,13.96,13.97,25200.0,13.97,13.97,13.96,13.97,25200.0
2009-06-19 14:50:00,13.97,13.99,13.96,13.99,157000.0,13.97,13.99,13.96,13.99,157000.0
2009-06-19 15:00:00,14.0,14.01,14.0,14.01,59400.0,14.0,14.01,14.0,14.01,59400.0
2009-06-19 15:10:00,14.01,14.01,13.99,14.0,117600.0,14.01,14.01,13.99,14.0,117600.0
2009-06-19 15:20:00,13.99,13.99,13.98,13.99,39600.0,13.99,13.99,13.98,13.99,39600.0
2009-06-19 15:30:00,13.99,14.0,13.98,13.98,173800.0,13.99,14.0,13.98,13.98,173800.0
2009-06-19 15:40:00,13.99,14.01,13.98,14.01,321800.0,13.99,14.01,13.98,14.01,321800.0
2009-06-19 15:50:00,14.0,14.01,14.0,14.01,280700.0,14.0,14.01,14.0,14.01,280700.0
2009-06-22 09:30:00,13.61,13.62,13.56,13.59,1222200.0,13.61,13.62,13.56,13.59,1222200.0
2009-06-22 09:40:00,13.58,13.62,13.56,13.61,701600.0,13.58,13.62,13.56,13.61,701600.0
2009-06-22 09:50:00,13.61,13.64,13.6,13.6,465200.0,13.61,13.64,13.6,13.6,465200.0
2009-06-22 10:00:00,13.6,13.68,13.58,13.68,771800.0,13.6,13.68,13.58,13.68,771800.0
2009-06-22 10:10:00,13.67,13.68,13.61,13.64,630200.0,13.67,13.68,13.61,13.64,630200.0
2009-06-22 10:20:00,13.63,13.67,13.62,13.65,424100.0,13.63,13.67,13.62,13.65,424100.0
2009-06-22 10:30:00,13.66,13.66,13.61,13.63,609400.0,13.66,13.66,13.61,13.63,609400.0
2009-06-22 10:40:00,13.63,13.64,13.59,13.63,363700.0,13.63,13.64,13.59,13.63,363700.0
2009-06-22 10:50:00,13.63,13.7,13.63,13.67,399900.0,13.63,13.7,13.63,13.67,399900.0
2009-06-22 11:00:00,13.67,13.67,13.61,13.63,498400.0,13.67,13.67,13.61,13.63,498400.0
2009-06-22 11:10:00,13.62,13.65,13.6,13.63,209100.0,13.62,13.65,13.6,13.63,209100.0
2009-06-22 11:20:00,13.62,13.64,13.61,13.62,175000.0,13.62,13.64,13.61,13.62,175000.0
2009-06-22 11:30:00,13.62,13.62,13.59,13.61,271200.0,13.62,13.62,13.59,13.61,271200.0
2009-06-22 11:40:00,13.6,13.61,13.56,13.59,817300.0,13.6,13.61,13.56,13.59,817300.0
2009-06-22 11:50:00,13.6,13.61,13.59,13.61,251200.0,13.6,13.61,13.59,13.61,251200.0
2009-06-22 12:00:00,13.62,13.64,13.61,13.61,448700.0,13.62,13.64,13.61,13.61,448700.0
2009-06-22 12:10:00,13.61,13.64,13.61,13.63,308800.0,13.61,13.64,13.61,13.63,308800.0
2009-06-22 12:20:00,13.63,13.64,13.6,13.63,418700.0,13.63,13.64,13.6,13.63,418700.0
2009-06-22 12:30:00,13.63,13.66,13.61,13.62,520400.0,13.63,13.66,13.61,13.62,520400.0
2009-06-22 12:40:00,13.63,13.65,13.6,13.62,409200.0,13.63,13.65,13.6,13.62,409200.0
2009-06-22 12:50:00,13.61,13.65,13.6,13.65,204500.0,13.61,13.65,13.6,13.65,204500.0
2009-06-22 13:00:00,13.65,13.65,13.61,13.64,148900.0,13.65,13.65,13.61,13.64,148900.0
2009-06-22 13:10:00,13.64,13.64,13.52,13.53,489100.0,13.64,13.64,13.52,13.53,489100.0
2009-06-22 13:20:00,13.53,13.57,13.48,13.54,1010700.0,13.53,13.57,13.48,13.54,1010700.0
2009-06-22 13:30:00,13.54,13.56,13.53,13.54,323300.0,13.54,13.56,13.53,13.54,323300.0
2009-06-22 13:40:00,13.53,13.56,13.53,13.54,139300.0,13.53,13.56,13.53,13.54,139300.0
2009-06-22 13:50:00,13.55,13.56,13.54,13.54,78300.0,13.55,13.56,13.54,13.54,78300.0
2009-06-22 14:00:00,13.55,13.56,13.53,13.53,51800.0,13.55,13.56,13.53,13.53,51800.0
2009-06-22 14:10:00,13.53,13.57,13.53,13.56,280400.0,13.53,13.57,13.53,13.56,280400.0
2009-06-22 14:20:00,13.56,13.56,13.53,13.53,84200.0,13.56,13.56,13.53,13.53,84200.0
2009-06-22 14:30:00,13.53,13.55,13.52,13.55,84400.0,13.53,13.55,13.52,13.55,84400.0
2009-06-22 14:40:00,13.55,13.56,13.54,13.54,107800.0,13.55,13.56,13.54,13.54,107800.0
2009-06-22 14:50:00,13.55,13.55,13.54,13.54,49300.0,13.55,13.55,13.54,13.54,49300.0
2009-06-22 15:00:00,13.55,13.58,13.54,13.56,223600.0,13.55,13.58,13.54,13.56,223600.0
2009-06-22 15:10:00,13.56,13.56,13.54,13.55,68100.0,13.56,13.56,13.54,13.55,68100.0
2009-06-22 15:20:00,13.55,13.56,13.53,13.55,649700.0,13.55,13.56,13.53,13.55,649700.0
2009-06-22 15:30:00,13.55,13.56,13.54,13.55,127100.0,13.55,13.56,13.54,13.55,127100.0
2009-06-22 15:40:00,13.56,13.57,13.54,13.54,523200.0,13.56,13.57,13.54,13.54,523200.0
2009-06-22 15:50:00,13.54,13.55,13.51,13.53,733500.0,13.54,13.55,13.51,13.53,733500.0
2009-06-23 09:30:00,13.64,13.64,13.6,13.62,254200.0,13.64,13.64,13.6,13.62,254200.0
2009-06-23 09:40:00,13.61,13.64,13.6,13.63,189300.0,13.61,13.64,13.6,13.63,189300.0
2009-06-23 09:50:00,13.63,13.66,13.63,13.64,122000.0,13.63,13.66,13.63,13.64,122000.0
2009-06-23 10:00:00,13.64,13.66,13.62,13.63,47600.0,13.64,13.66,13.62,13.63,47600.0
2009-06-23 10:10:00,13.62,13.63,13.58,13.6,210600.0,13.62,13.63,13.58,13.6,210600.0
2009-06-23 10:20:00,13.6,13.61,13.54,13.54,197000.0,13.6,13.61,13.54,13.54,197000.0
2009-06-23 10:30:00,13.54,13.55,13.52,13.53,159000.0,13.54,13.55,13.52,13.53,159000.0
2009-06-23 10:40:00,13.53,13.53,13.43,13.46,318500.0,13.53,13.53,13.43,13.46,318500.0
2009-06-23 10:50:00,13.46,13.53,13.44,13.52,292600.0,13.46,13.53,13.44,13.52,292600.0
2009-06-23 11:00:00,13.51,13.52,13.47,13.47,144400.0,13.51,13.52,13.47,13.47,144400.0
2009-06-23 11:10:00,13.46,13.53,13.45,13.53,286900.0,13.46,13.53,13.45,13.53,286900.0
2009-06-23 11:20:00,13.53,13.56,13.52,13.55,132100.0,13.53,13.56,13.52,13.55,132100.0
2009-06-23 11:30:00,13.55,13.59,13.54,13.58,372100.0,13.55,13.59,13.54,13.58,372100.0
2009-06-23 11:40:00,13.57,13.57,13.54,13.55,222800.0,13.57,13.57,13.54,13.55,222800.0
2009-06-23 11:50:00,13.55,13.56,13.54,13.54,426200.0,13.55,13.56,13.54,13.54,426200.0
2009-06-23 12:00:00,13.55,13.61,13.54,13.6,387400.0,13.55,13.61,13.54,13.6,387400.0
2009-06-23 12:10:00,13.6,13.62,13.58,13.59,82900.0,13.6,13.62,13.58,13.59,82900.0
2009-06-23 12:20:00,13.59,13.61,13.57,13.59,67600.0,13.59,13.61,13.57,13.59,67600.0
2009-06-23 12:30:00,13.6,13.65,13.58,13.63,247900.0,13.6,13.65,13.58,13.63,247900.0
2009-06-23 12:40:00,13.63,13.65,13.62,13.64,100400.0,13.63,13.65,13.62,13.64,100400.0
2009-06-23 12:50:00,13.64,13.67,13.64,13.66,163000.0,13.64,13.67,13.64,13.66,163000.0
2009-06-23 13:00:00,13.67,13.68,13.66,13.66,126300.0,13.67,13.68,13.66,13.66,126300.0
2009-06-23 13:10:00,13.67,13.69,13.66,13.67,104800.0,13.67,13.69,13.66,13.67,104800.0
2009-06-23 13:20:00,13.68,13.68,13.63,13.63,307200.0,13.68,13.68,13.63,13.63,307200.0
2009-06-23 13:30:00,13.63,13.65,13.63,13.64,122100.0,13.63,13.65,13.63,13.64,122100.0
2009-06-23 13:40:00,13.64,13.65,13.64,13.64,22400.0,13.64,13.65,13.64,13.64,22400.0
2009-06-23 13:50:00,13.64,13.64,13.63,13.63,207000.0,13.64,13.64,13.63,13.63,207000.0
2009-06-23 14:00:00,13.63,13.64,13.62,13.63,172200.0,13.63,13.64,13.62,13.63,172200.0
2009-06-23 14:10:00,13.64,13.68,13.63,13.67,94800.0,13.64,13.68,13.63,13.67,94800.0
2009-06-23 14:20:00,13.67,13.68,13.66,13.66,74100.0,13.67,13.68,13.66,13.66,74100.0
2009-06-23 14:30:00,13.65,13.66,13.62,13.65,125200.0,13.65,13.66,13.62,13.65,125200.0
2009-06-23 14:40:00,13.65,13.66,13.64,13.66,33600.0,13.65,13.66,13.64,13.66,33600.0
2009-06-23 14:50:00,13.66,13.66,13.65,13.66,87700.0,13.66,13.66,13.65,13.66,87700.0
2009-06-23 15:00:00,13.66,13.66,13.63,13.63,230300.0,13.66,13.66,13.63,13.63,230300.0
2009-06-23 15:10:00,13.63,13.64,13.62,13.64,298100.0,13.63,13.64,13.62,13.64,298100.0
2009-06-23 15:20:00,13.63,13.64,13.63,13.63,123800.0,13.63,13.64,13.63,13.63,123800.0
2009-06-23 15:30:00,13.63,13.64,13.62,13.63,149600.0,13.63,13.64,13.62,13.63,149600.0
2009-06-23 15:40:00,13.62,13.66,13.61,13.66,529400.0,13.62,13.66,13.61,13.66,529400.0
2009-06-23 15:50:00,13.66,13.67,13.62,13.62,309500.0,13.66,13.67,13.62,13.62,309500.0
2009-06-24 09:30:00,13.82,13.85,13.78,13.83,532900.0,13.82,13.85,13.78,13.83,532900.0
2009-06-24 09:40:00,13.83,13.84,13.8,13.81,272300.0,13.83,13.84,13.8,13.81,272300.0
2009-06-24 09:50:00,13.82,13.83,13.79,13.82,148500.0,13.82,13.83,13.79,13.82,148500.0
2009-06-24 10:00:00,13.81,13.83,13.75,13.83,160100.0,13.81,13.83,13.75,13.83,160100.0
2009-06-24 10:10:00,13.82,13.84,13.82,13.84,219400.0,13.82,13.84,13.82,13.84,219400.0
2009-06-24 10:20:00,13.83,13.85,13.8,13.81,100600.0,13.83,13.85,13.8,13.81,100600.0
2009-06-24 10:30:00,13.81,13.86,13.8,13.84,100600.0,13.81,13.86,13.8,13.84,100600.0
2009-06-24 10:40:00,13.84,13.9,13.84,13.89,167900.0,13.84,13.9,13.84,13.89,167900.0
2009-06-24 10:50:00,13.9,13.9,13.85,13.86,191900.0,13.9,13.9,13.85,13.86,191900.0
2009-06-24 11:00:00,13.86,13.86,13.82,13.84,150800.0,13.86,13.86,13.82,13.84,150800.0
2009-06-24 11:10:00,13.84,13.85,13.82,13.84,62600.0,13.84,13.85,13.82,13.84,62600.0
2009-06-24 11:20:00,13.84,13.86,13.81,13.82,166300.0,13.84,13.86,13.81,13.82,166300.0
2009-06-24 11:30:00,13.82,13.83,13.8,13.82,80900.0,13.82,13.83,13.8,13.82,80900.0
2009-06-24 11:40:00,13.81,13.84,13.8,13.8,57900.0,13.81,13.84,13.8,13.8,57900.0
2009-06-24 11:50:00,13.81,13.82,13.81,13.81,44500.0,13.81,13.82,13.81,13.81,44500.0
2009-06-24 12:00:00,13.81,13.83,13.81,13.82,53100.0,13.81,13.83,13.81,13.82,53100.0
2009-06-24 12:10:00,13.82,13.84,13.74,13.77,278300.0,13.82,13.84,13.74,13.77,278300.0
2009-06-24 12:20:00,13.75,13.77,13.72,13.76,195300.0,13.75,13.77,13.72,13.76,195300.0
2009-06-24 12:30:00,13.76,13.77,13.63,13.65,498400.0,13.76,13.77,13.63,13.65,498400.0
2009-06-24 12:40:00,13.65,13.66,13.6,13.66,173500.0,13.65,13.66,13.6,13.66,173500.0
2009-06-24 12:50:00,13.66,13.68,13.65,13.68,101900.0,13.66,13.68,13.65,13.68,101900.0
2009-06-24 13:00:00,13.68,13.7,13.66,13.69,137000.0,13.68,13.7,13.66,13.69,137000.0
2009-06-24 13:10:00,13.68,13.72,13.66,13.71,86500.0,13.68,13.72,13.66,13.71,86500.0
2009-06-24 13:20:00,13.71,13.72,13.69,13.7,187900.0,13.71,13.72,13.69,13.7,187900.0
2009-06-24 13:30:00,13.7,13.71,13.69,13.69,68900.0,13.7,13.71,13.69,13.69,68900.0
2009-06-24 13:40:00,13.7,13.73,13.69,13.7,54300.0,13.7,13.73,13.69,13.7,54300.0
2009-06-24 13:50:00,13.7,13.72,13.69,13.71,55400.0,13.7,13.72,13.69,13.71,55400.0
2009-06-24 14:00:00,13.72,13.73,13.7,13.71,96500.0,13.72,13.73,13.7,13.71,96500.0
2009-06-24 14:10:00,13.71,13.73,13.64,13.66,143600.0,13.71,13.73,13.64,13.66,143600.0
2009-06-24 14:20:00,13.66,13.73,13.62,13.65,228400.0,13.66,13.73,13.62,13.65,228400.0
2009-06-24 14:30:00,13.67,13.68,13.6,13.61,328700.0,13.67,13.68,13.6,13.61,328700.0
2009-06-24 14:40:00,13.61,13.64,13.59,13.61,270400.0,13.61,13.64,13.59,13.61,270400.0
2009-06-24 14:50:00,13.61,13.65,13.6,13.62,138400.0,13.61,13.65,13.6,13.62,138400.0
2009-06-24 15:00:00,13.61,13.64,13.6,13.6,165600.0,13.61,13.64,13.6,13.6,165600.0
2009-06-24 15:10:00,13.61,13.64,13.59,13.6,357100.0,13.61,13.64,13.59,13.6,357100.0
2009-06-24 15:20:00,13.61,13.67,13.6,13.67,100400.0,13.61,13.67,13.6,13.67,100400.0
2009-06-24 15:30:00,13.66,13.7,13.66,13.67,167900.0,13.66,13.7,13.66,13.67,167900.0
2009-06-24 15:40:00,13.66,13.68,13.65,13.68,361200.0,13.66,13.68,13.65,13.68,361200.0
2009-06-24 15:50:00,13.67,13.68,13.66,13.67,197100.0,13.67,13.68,13.66,13.67,197100.0
2009-06-25 09:30:00,13.8,13.8,13.74,13.76,206700.0,13.8,13.8,13.74,13.76,206700.0
2009-06-25 09:40:00,13.76,13.79,13.75,13.76,339700.0,13.76,13.79,13.75,13.76,339700.0
2009-06-25 09:50:00,13.76,13.77,13.74,13.77,166600.0,13.76,13.77,13.74,13.77,166600.0
2009-06-25 10:00:00,13.77,13.79,13.76,13.78,61500.0,13.77,13.79,13.76,13.78,61500.0
2009-06-25 10:10:00,13.78,13.86,13.78,13.83,223400.0,13.78,13.86,13.78,13.83,223400.0
2009-06-25 10:20:00,13.84,13.84,13.8,13.81,234600.0,13.84,13.84,13.8,13.81,234600.0
2009-06-25 10:30:00,13.81,13.81,13.78,13.8,144300.0,13.81,13.81,13.78,13.8,144300.0
2009-06-25 10:40:00,13.8,13.8,13.74,13.74,247900.0,13.8,13.8,13.74,13.74,247900.0
2009-06-25 10:50:00,13.73,13.78,13.73,13.78,51200.0,13.73,13.78,13.73,13.78,51200.0
2009-06-25 11:00:00,13.77,13.79,13.77,13.78,69100.0,13.77,13.79,13.77,13.78,69100.0
2009-06-25 11:10:00,13.77,13.78,13.75,13.77,46500.0,13.77,13.78,13.75,13.77,46500.0
2009-06-25 11:20:00,13.77,13.8,13.76,13.79,57500.0,13.77,13.8,13.76,13.79,57500.0
2009-06-25 11:30:00,13.8,13.81,13.77,13.77,121000.0,13.8,13.81,13.77,13.77,121000.0
2009-06-25 11:40:00,13.78,13.81,13.77,13.8,67700.0,13.78,13.81,13.77,13.8,67700.0
2009-06-25 11:50:00,13.8,13.82,13.77,13.81,109700.0,13.8,13.82,13.77,13.81,109700.0
2009-06-25 12:00:00,13.81,13.82,13.78,13.79,66900.0,13.81,13.82,13.78,13.79,66900.0
2009-06-25 12:10:00,13.79,13.79,13.77,13.78,103300.0,13.79,13.79,13.77,13.78,103300.0
2009-06-25 12:20:00,13.77,13.79,13.75,13.76,147800.0,13.77,13.79,13.75,13.76,147800.0
2009-06-25 12:30:00,13.76,13.77,13.74,13.75,322400.0,13.76,13.77,13.74,13.75,322400.0
2009-06-25 12:40:00,13.75,13.77,13.75,13.76,312100.0,13.75,13.77,13.75,13.76,312100.0
2009-06-25 12:50:00,13.75,13.77,13.75,13.77,158000.0,13.75,13.77,13.75,13.77,158000.0
2009-06-25 13:00:00,13.77,13.78,13.75,13.78,102000.0,13.77,13.78,13.75,13.78,102000.0
2009-06-25 13:10:00,13.78,13.81,13.77,13.81,121100.0,13.78,13.81,13.77,13.81,121100.0
2009-06-25 13:20:00,13.81,13.82,13.79,13.81,141400.0,13.81,13.82,13.79,13.81,141400.0
2009-06-25 13:30:00,13.81,13.82,13.8,13.8,63400.0,13.81,13.82,13.8,13.8,63400.0
2009-06-25 13:40:00,13.81,13.81,13.79,13.81,91600.0,13.81,13.81,13.79,13.81,91600.0
2009-06-25 13:50:00,13.8,13.81,13.8,13.81,46900.0,13.8,13.81,13.8,13.81,46900.0
2009-06-25 14:00:00,13.81,13.81,13.79,13.8,75700.0,13.81,13.81,13.79,13.8,75700.0
2009-06-25 14:10:00,13.79,13.81,13.77,13.79,139000.0,13.79,13.81,13.77,13.79,139000.0
2009-06-25 14:20:00,13.79,13.79,13.76,13.77,36700.0,13.79,13.79,13.76,13.77,36700.0
2009-06-25 14:30:00,13.78,13.79,13.78,13.79,33400.0,13.78,13.79,13.78,13.79,33400.0
2009-06-25 14:40:00,13.79,13.79,13.77,13.79,54200.0,13.79,13.79,13.77,13.79,54200.0
2009-06-25 14:50:00,13.78,13.8,13.78,13.8,89400.0,13.78,13.8,13.78,13.8,89400.0
2009-06-25 15:00:00,13.8,13.8,13.78,13.8,58300.0,13.8,13.8,13.78,13.8,58300.0
2009-06-25 15:10:00,13.8,13.81,13.79,13.8,68300.0,13.8,13.81,13.79,13.8,68300.0
2009-06-25 15:20:00,13.8,13.81,13.8,13.81,63100.0,13.8,13.81,13.8,13.81,63100.0
2009-06-25 15:30:00,13.81,13.81,13.8,13.8,139500.0,13.81,13.81,13.8,13.8,139500.0
2009-06-25 15:40:00,13.81,13.81,13.8,13.81,121900.0,13.81,13.81,13.8,13.81,121900.0
2009-06-25 15:50:00,13.81,13.83,13.81,13.82,595500.0,13.81,13.83,13.81,13.82,595500.0
2009-06-26 09:30:00,14.03,14.04,14.0,14.01,879800.0,14.03,14.04,14.0,14.01,879800.0
2009-06-26 09:40:00,14.01,14.02,13.97,13.99,252500.0,14.01,14.02,13.97,13.99,252500.0
2009-06-26 09:50:00,13.99,14.0,13.93,13.96,143400.0,13.99,14.0,13.93,13.96,143400.0
2009-06-26 10:00:00,13.96,13.99,13.94,13.95,69300.0,13.96,13.99,13.94,13.95,69300.0
2009-06-26 10:10:00,13.95,13.96,13.94,13.96,182100.0,13.95,13.96,13.94,13.96,182100.0
2009-06-26 10:20:00,13.95,13.96,13.93,13.96,174200.0,13.95,13.96,13.93,13.96,174200.0
2009-06-26 10:30:00,13.96,14.01,13.95,13.96,210000.0,13.96,14.01,13.95,13.96,210000.0
2009-06-26 10:40:00,13.95,13.95,13.89,13.94,246200.0,13.95,13.95,13.89,13.94,246200.0
2009-06-26 10:50:00,13.94,13.94,13.92,13.94,177700.0,13.94,13.94,13.92,13.94,177700.0
2009-06-26 11:00:00,13.94,13.94,13.91,13.93,117900.0,13.94,13.94,13.91,13.93,117900.0
2009-06-26 11:10:00,13.92,13.93,13.91,13.93,147700.0,13.92,13.93,13.91,13.93,147700.0
2009-06-26 11:20:00,13.92,13.94,13.89,13.94,78900.0,13.92,13.94,13.89,13.94,78900.0
2009-06-26 11:30:00,13.93,13.94,13.91,13.92,125800.0,13.93,13.94,13.91,13.92,125800.0
2009-06-26 11:40:00,13.91,13.93,13.86,13.87,294900.0,13.91,13.93,13.86,13.87,294900.0
2009-06-26 11:50:00,13.86,13.9,13.86,13.88,124700.0,13.86,13.9,13.86,13.88,124700.0
2009-06-26 12:00:00,13.88,13.93,13.88,13.93,178300.0,13.88,13.93,13.88,13.93,178300.0
2009-06-26 12:10:00,13.93,13.93,13.91,13.92,86600.0,13.93,13.93,13.91,13.92,86600.0
2009-06-26 12:20:00,13.91,13.93,13.9,13.93,73300.0,13.91,13.93,13.9,13.93,73300.0
2009-06-26 12:30:00,13.94,13.94,13.9,13.92,147700.0,13.94,13.94,13.9,13.92,147700.0
2009-06-26 12:40:00,13.92,13.96,13.91,13.96,51900.0,13.92,13.96,13.91,13.96,51900.0
2009-06-26 12:50:00,13.96,13.96,13.92,13.93,393300.0,13.96,13.96,13.92,13.93,393300.0
2009-06-26 13:00:00,13.93,13.95,13.91,13.93,141400.0,13.93,13.95,13.91,13.93,141400.0
2009-06-26 13:10:00,13.93,13.95,13.93,13.95,149100.0,13.93,13.95,13.93,13.95,149100.0
2009-06-26 13:20:00,13.94,13.94,13.91,13.92,125500.0,13.94,13.94,13.91,13.92,125500.0
2009-06-26 13:30:00,13.91,13.92,13.88,13.89,75400.0,13.91,13.92,13.88,13.89,75400.0
2009-06-26 13:40:00,13.89,13.91,13.88,13.89,33400.0,13.89,13.91,13.88,13.89,33400.0
2009-06-26 13:50:00,13.9,13.92,13.89,13.9,72800.0,13.9,13.92,13.89,13.9,72800.0
2009-06-26 14:00:00,13.9,13.91,13.87,13.89,125200.0,13.9,13.91,13.87,13.89,125200.0
2009-06-26 14:10:00,13.89,13.94,13.89,13.93,129500.0,13.89,13.94,13.89,13.93,129500.0
2009-06-26 14:20:00,13.92,13.93,13.9,13.91,153200.0,13.92,13.93,13.9,13.91,153200.0
2009-06-26 14:30:00,13.91,13.92,13.9,13.92,84000.0,13.91,13.92,13.9,13.92,84000.0
2009-06-26 14:40:00,13.92,13.92,13.89,13.91,69800.0,13.92,13.92,13.89,13.91,69800.0
2009-06-26 14:50:00,13.91,13.91,13.9,13.9,43600.0,13.91,13.91,13.9,13.9,43600.0
2009-06-26 15:00:00,13.9,13.91,13.9,13.91,53700.0,13.9,13.91,13.9,13.91,53700.0
2009-06-26 15:10:00,13.91,13.91,13.9,13.91,55800.0,13.91,13.91,13.9,13.91,55800.0
2009-06-26 15:20:00,13.91,13.91,13.9,13.91,55500.0,13.91,13.91,13.9,13.91,55500.0
2009-06-26 15:30:00,13.91,13.91,13.89,13.89,57900.0,13.91,13.91,13.89,13.89,57900.0
2009-06-26 15:40:00,13.89,13.91,13.88,13.9,348500.0,13.89,13.91,13.88,13.9,348500.0
2009-06-26 15:50:00,13.9,13.91,13.89,13.9,245400.0,13.9,13.91,13.89,13.9,245400.0
2009-06-29 09:30:00,13.77,13.79,13.72,13.73,638700.0,13.77,13.79,13.72,13.73,638700.0
2009-06-29 09:40:00,13.73,13.76,13.72,13.73,384100.0,13.73,13.76,13.72,13.73,384100.0
2009-06-29 09:50:00,13.73,13.73,13.66,13.67,713400.0,13.73,13.73,13.66,13.67,713400.0
2009-06-29 10:00:00,13.67,13.73,13.66,13.73,207200.0,13.67,13.73,13.66,13.73,207200.0
2009-06-29 10:10:00,13.73,13.76,13.71,13.75,293000.0,13.73,13.76,13.71,13.75,293000.0
2009-06-29 10:20:00,13.76,13.77,13.74,13.77,178900.0,13.76,13.77,13.74,13.77,178900.0
2009-06-29 10:30:00,13.77,13.77,13.73,13.73,351600.0,13.77,13.77,13.73,13.73,351600.0
2009-06-29 10:40:00,13.74,13.75,13.72,13.73,106200.0,13.74,13.75,13.72,13.73,106200.0
2009-06-29 10:50:00,13.73,13.74,13.71,13.73,57900.0,13.73,13.74,13.71,13.73,57900.0
2009-06-29 11:00:00,13.73,13.74,13.72,13.72,70200.0,13.73,13.74,13.72,13.72,70200.0
2009-06-29 11:10:00,13.73,13.75,13.69,13.7,236100.0,13.73,13.75,13.69,13.7,236100.0
2009-06-29 11:20:00,13.7,13.72,13.69,13.7,133300.0,13.7,13.72,13.69,13.7,133300.0
2009-06-29 11:30:00,13.7,13.7,13.66,13.66,241600.0,13.7,13.7,13.66,13.66,241600.0
2009-06-29 11:40:00,13.66,13.68,13.65,13.67,197900.0,13.66,13.68,13.65,13.67,197900.0
2009-06-29 11:50:00,13.66,13.69,13.66,13.68,85600.0,13.66,13.69,13.66,13.68,85600.0
2009-06-29 12:00:00,13.67,13.7,13.66,13.68,166900.0,13.67,13.7,13.66,13.68,166900.0
2009-06-29 12:10:00,13.68,13.72,13.67,13.72,60200.0,13.68,13.72,13.67,13.72,60200.0
2009-06-29 12:20:00,13.71,13.75,13.7,13.75,443800.0,13.71,13.75,13.7,13.75,443800.0
2009-06-29 12:30:00,13.75,13.77,13.74,13.76,76300.0,13.75,13.77,13.74,13.76,76300.0
2009-06-29 12:40:00,13.75,13.76,13.73,13.73,130600.0,13.75,13.76,13.73,13.73,130600.0
2009-06-29 12:50:00,13.73,13.74,13.71,13.71,22100.0,13.73,13.74,13.71,13.71,22100.0
2009-06-29 13:00:00,13.71,13.75,13.71,13.75,65800.0,13.71,13.75,13.71,13.75,65800.0
2009-06-29 13:10:00,13.76,13.77,13.74,13.75,80300.0,13.76,13.77,13.74,13.75,80300.0
2009-06-29 13:20:00,13.75,13.78,13.74,13.76,85200.0,13.75,13.78,13.74,13.76,85200.0
2009-06-29 13:30:00,13.76,13.76,13.74,13.74,68100.0,13.76,13.76,13.74,13.74,68100.0
2009-06-29 13:40:00,13.75,13.76,13.74,13.76,37500.0,13.75,13.76,13.74,13.76,37500.0
2009-06-29 13:50:00,13.76,13.76,13.73,13.74,149600.0,13.76,13.76,13.73,13.74,149600.0
2009-06-29 14:00:00,13.74,13.74,13.68,13.68,101700.0,13.74,13.74,13.68,13.68,101700.0
2009-06-29 14:10:00,13.68,13.69,13.67,13.68,96500.0,13.68,13.69,13.67,13.68,96500.0
2009-06-29 14:20:00,13.68,13.71,13.68,13.71,88700.0,13.68,13.71,13.68,13.71,88700.0
2009-06-29 14:30:00,13.71,13.72,13.69,13.7,506600.0,13.71,13.72,13.69,13.7,506600.0
2009-06-29 14:40:00,13.69,13.71,13.68,13.69,167600.0,13.69,13.71,13.68,13.69,167600.0
2009-06-29 14:50:00,13.7,13.7,13.69,13.69,47500.0,13.7,13.7,13.69,13.69,47500.0
2009-06-29 15:00:00,13.7,13.7,13.69,13.69,65700.0,13.7,13.7,13.69,13.69,65700.0
2009-06-29 15:10:00,13.69,13.7,13.69,13.7,73300.0,13.69,13.7,13.69,13.7,73300.0
2009-06-29 15:20:00,13.69,13.7,13.69,13.69,67500.0,13.69,13.7,13.69,13.69,67500.0
2009-06-29 15:30:00,13.69,13.7,13.67,13.67,126200.0,13.69,13.7,13.67,13.67,126200.0
2009-06-29 15:40:00,13.67,13.68,13.65,13.66,265100.0,13.67,13.68,13.65,13.66,265100.0
2009-06-29 15:50:00,13.66,13.67,13.65,13.66,251400.0,13.66,13.67,13.65,13.66,251400.0
2009-06-30 09:30:00,13.75,13.77,13.73,13.74,337100.0,13.75,13.77,13.73,13.74,337100.0
2009-06-30 09:40:00,13.75,13.77,13.74,13.77,187200.0,13.75,13.77,13.74,13.77,187200.0
2009-06-30 09:50:00,13.77,13.78,13.73,13.74,171400.0,13.77,13.78,13.73,13.74,171400.0
2009-06-30 10:00:00,13.74,13.77,13.62,13.64,478700.0,13.74,13.77,13.62,13.64,478700.0
2009-06-30 10:10:00,13.65,13.67,13.46,13.48,573300.0,13.65,13.67,13.46,13.48,573300.0
2009-06-30 10:20:00,13.47,13.52,13.47,13.52,417800.0,13.47,13.52,13.47,13.52,417800.0
2009-06-30 10:30:00,13.52,13.53,13.46,13.48,430900.0,13.52,13.53,13.46,13.48,430900.0
2009-06-30 10:40:00,13.47,13.49,13.27,13.34,1487800.0,13.47,13.49,13.27,13.34,1487800.0
2009-06-30 10:50:00,13.34,13.4,13.33,13.38,163900.0,13.34,13.4,13.33,13.38,163900.0
2009-06-30 11:00:00,13.37,13.4,13.36,13.37,181000.0,13.37,13.4,13.36,13.37,181000.0
2009-06-30 11:10:00,13.38,13.38,13.34,13.34,286700.0,13.38,13.38,13.34,13.34,286700.0
2009-06-30 11:20:00,13.33,13.38,13.31,13.36,188800.0,13.33,13.38,13.31,13.36,188800.0
2009-06-30 11:30:00,13.36,13.39,13.34,13.36,122700.0,13.36,13.39,13.34,13.36,122700.0
2009-06-30 11:40:00,13.37,13.39,13.35,13.36,102900.0,13.37,13.39,13.35,13.36,102900.0
2009-06-30 11:50:00,13.37,13.39,13.36,13.39,38500.0,13.37,13.39,13.36,13.39,38500.0
2009-06-30 12:00:00,13.39,13.4,13.38,13.39,95600.0,13.39,13.4,13.38,13.39,95600.0
2009-06-30 12:10:00,13.39,13.42,13.38,13.42,143600.0,13.39,13.42,13.38,13.42,143600.0
2009-06-30 12:20:00,13.41,13.42,13.4,13.4,110700.0,13.41,13.42,13.4,13.4,110700.0
2009-06-30 12:30:00,13.41,13.42,13.38,13.38,97700.0,13.41,13.42,13.38,13.38,97700.0
2009-06-30 12:40:00,13.38,13.41,13.38,13.4,104800.0,13.38,13.41,13.38,13.4,104800.0
2009-06-30 12:50:00,13.4,13.44,13.4,13.44,68400.0,13.4,13.44,13.4,13.44,68400.0
2009-06-30 13:00:00,13.44,13.44,13.4,13.41,59600.0,13.44,13.44,13.4,13.41,59600.0
2009-06-30 13:10:00,13.41,13.42,13.4,13.4,39800.0,13.41,13.42,13.4,13.4,39800.0
2009-06-30 13:20:00,13.39,13.42,13.39,13.39,155200.0,13.39,13.42,13.39,13.39,155200.0
2009-06-30 13:30:00,13.38,13.4,13.38,13.4,85700.0,13.38,13.4,13.38,13.4,85700.0
2009-06-30 13:40:00,13.4,13.41,13.39,13.39,106800.0,13.4,13.41,13.39,13.39,106800.0
2009-06-30 13:50:00,13.4,13.4,13.39,13.4,77100.0,13.4,13.4,13.39,13.4,77100.0
2009-06-30 14:00:00,13.39,13.4,13.37,13.37,424900.0,13.39,13.4,13.37,13.37,424900.0
2009-06-30 14:10:00,13.37,13.39,13.36,13.39,296000.0,13.37,13.39,13.36,13.39,296000.0
2009-06-30 14:20:00,13.39,13.39,13.38,13.39,102300.0,13.39,13.39,13.38,13.39,102300.0
2009-06-30 14:30:00,13.39,13.39,13.38,13.39,137500.0,13.39,13.39,13.38,13.39,137500.0
2009-06-30 14:40:00,13.39,13.4,13.39,13.4,142100.0,13.39,13.4,13.39,13.4,142100.0
2009-06-30 14:50:00,13.4,13.4,13.39,13.4,61700.0,13.4,13.4,13.39,13.4,61700.0
2009-06-30 15:00:00,13.4,13.41,13.39,13.41,44600.0,13.4,13.41,13.39,13.41,44600.0
2009-06-30 15:10:00,13.4,13.41,13.39,13.4,107000.0,13.4,13.41,13.39,13.4,107000.0
2009-06-30 15:20:00,13.4,13.42,13.39,13.4,128900.0,13.4,13.42,13.39,13.4,128900.0
2009-06-30 15:30:00,13.4,13.41,13.39,13.39,65600.0,13.4,13.41,13.39,13.39,65600.0
2009-06-30 15:40:00,13.39,13.4,13.38,13.38,127300.0,13.39,13.4,13.38,13.38,127300.0
2009-06-30 15:50:00,13.38,13.39,13.37,13.39,482600.0,13.38,13.39,13.37,13.39,482600.0
2009-07-01 09:30:00,13.58,13.6,13.54,13.58,276800.0,13.58,13.6,13.54,13.58,276800.0
2009-07-01 09:40:00,13.58,13.58,13.55,13.57,161200.0,13.58,13.58,13.55,13.57,161200.0
2009-07-01 09:50:00,13.58,13.6,13.57,13.6,359700.0,13.58,13.6,13.57,13.6,359700.0
2009-07-01 10:00:00,13.59,13.59,13.56,13.59,275100.0,13.59,13.59,13.56,13.59,275100.0
2009-07-01 10:10:00,13.59,13.6,13.57,13.59,135300.0,13.59,13.6,13.57,13.59,135300.0
2009-07-01 10:20:00,13.59,13.63,13.58,13.62,299100.0,13.59,13.63,13.58,13.62,299100.0
2009-07-01 10:30:00,13.62,13.63,13.57,13.57,250200.0,13.62,13.63,13.57,13.57,250200.0
2009-07-01 10:40:00,13.57,13.57,13.52,13.53,238000.0,13.57,13.57,13.52,13.53,238000.0
2009-07-01 10:50:00,13.53,13.56,13.51,13.54,139400.0,13.53,13.56,13.51,13.54,139400.0
2009-07-01 11:00:00,13.54,13.59,13.54,13.58,72900.0,13.54,13.59,13.54,13.58,72900.0
2009-07-01 11:10:00,13.57,13.57,13.54,13.56,176500.0,13.57,13.57,13.54,13.56,176500.0
2009-07-01 11:20:00,13.55,13.56,13.53,13.53,114400.0,13.55,13.56,13.53,13.53,114400.0
2009-07-01 11:30:00,13.53,13.55,13.51,13.52,103500.0,13.53,13.55,13.51,13.52,103500.0
2009-07-01 11:40:00,13.51,13.54,13.49,13.53,422100.0,13.51,13.54,13.49,13.53,422100.0
2009-07-01 11:50:00,13.53,13.59,13.48,13.58,390300.0,13.53,13.59,13.48,13.58,390300.0
2009-07-01 12:00:00,13.58,13.65,13.57,13.59,291900.0,13.58,13.65,13.57,13.59,291900.0
2009-07-01 12:10:00,13.59,13.65,13.58,13.61,350100.0,13.59,13.65,13.58,13.61,350100.0
2009-07-01 12:20:00,13.61,13.63,13.6,13.62,72900.0,13.61,13.63,13.6,13.62,72900.0
2009-07-01 12:30:00,13.61,13.62,13.6,13.62,131000.0,13.61,13.62,13.6,13.62,131000.0
2009-07-01 12:40:00,13.62,13.63,13.59,13.61,46200.0,13.62,13.63,13.59,13.61,46200.0
2009-07-01 12:50:00,13.61,13.61,13.57,13.58,196300.0,13.61,13.61,13.57,13.58,196300.0
2009-07-01 13:00:00,13.58,13.59,13.57,13.57,73600.0,13.58,13.59,13.57,13.57,73600.0
2009-07-01 13:10:00,13.57,13.61,13.57,13.59,138900.0,13.57,13.61,13.57,13.59,138900.0
2009-07-01 13:20:00,13.6,13.61,13.52,13.53,218200.0,13.6,13.61,13.52,13.53,218200.0
2009-07-01 13:30:00,13.53,13.55,13.52,13.55,122300.0,13.53,13.55,13.52,13.55,122300.0
2009-07-01 13:40:00,13.55,13.56,13.53,13.54,171700.0,13.55,13.56,13.53,13.54,171700.0
2009-07-01 13:50:00,13.54,13.56,13.53,13.56,48300.0,13.54,13.56,13.53,13.56,48300.0
2009-07-01 14:00:00,13.56,13.56,13.54,13.55,45200.0,13.56,13.56,13.54,13.55,45200.0
2009-07-01 14:10:00,13.55,13.56,13.54,13.56,49800.0,13.55,13.56,13.54,13.56,49800.0
2009-07-01 14:20:00,13.56,13.56,13.54,13.55,62900.0,13.56,13.56,13.54,13.55,62900.0
2009-07-01 14:30:00,13.55,13.56,13.55,13.56,142800.0,13.55,13.56,13.55,13.56,142800.0
2009-07-01 14:40:00,13.56,13.57,13.55,13.56,58000.0,13.56,13.57,13.55,13.56,58000.0
2009-07-01 14:50:00,13.56,13.56,13.55,13.55,45600.0,13.56,13.56,13.55,13.55,45600.0
2009-07-01 15:00:00,13.56,13.56,13.55,13.55,35500.0,13.56,13.56,13.55,13.55,35500.0
2009-07-01 15:10:00,13.56,13.56,13.55,13.56,24200.0,13.56,13.56,13.55,13.56,24200.0
2009-07-01 15:20:00,13.56,13.56,13.55,13.56,49500.0,13.56,13.56,13.55,13.56,49500.0
2009-07-01 15:30:00,13.56,13.57,13.55,13.57,48500.0,13.56,13.57,13.55,13.57,48500.0
2009-07-01 15:40:00,13.56,13.58,13.56,13.58,103000.0,13.56,13.58,13.56,13.58,103000.0
2009-07-01 15:50:00,13.58,13.58,13.54,13.56,255700.0,13.58,13.58,13.54,13.56,255700.0
2009-07-02 09:30:00,13.22,13.23,13.15,13.17,783200.0,13.22,13.23,13.15,13.17,783200.0
2009-07-02 09:40:00,13.17,13.2,13.15,13.2,413800.0,13.17,13.2,13.15,13.2,413800.0
2009-07-02 09:50:00,13.19,13.2,13.16,13.18,129000.0,13.19,13.2,13.16,13.18,129000.0
2009-07-02 10:00:00,13.18,13.19,13.16,13.17,104700.0,13.18,13.19,13.16,13.17,104700.0
2009-07-02 10:10:00,13.18,13.19,13.17,13.17,239400.0,13.18,13.19,13.17,13.17,239400.0
2009-07-02 10:20:00,13.17,13.19,13.16,13.16,220700.0,13.17,13.19,13.16,13.16,220700.0
2009-07-02 10:30:00,13.16,13.19,13.16,13.18,297500.0,13.16,13.19,13.16,13.18,297500.0
2009-07-02 10:40:00,13.17,13.19,13.15,13.18,185000.0,13.17,13.19,13.15,13.18,185000.0
2009-07-02 10:50:00,13.17,13.21,13.17,13.2,167700.0,13.17,13.21,13.17,13.2,167700.0
2009-07-02 11:00:00,13.2,13.23,13.19,13.23,253700.0,13.2,13.23,13.19,13.23,253700.0
2009-07-02 11:10:00,13.23,13.23,13.2,13.2,297200.0,13.23,13.23,13.2,13.2,297200.0
2009-07-02 11:20:00,13.21,13.21,13.2,13.2,142400.0,13.21,13.21,13.2,13.2,142400.0
2009-07-02 11:30:00,13.2,13.21,13.17,13.17,140000.0,13.2,13.21,13.17,13.17,140000.0
2009-07-02 11:40:00,13.17,13.19,13.16,13.17,242500.0,13.17,13.19,13.16,13.17,242500.0
2009-07-02 11:50:00,13.17,13.2,13.17,13.2,113200.0,13.17,13.2,13.17,13.2,113200.0
2009-07-02 12:00:00,13.2,13.2,13.19,13.2,80200.0,13.2,13.2,13.19,13.2,80200.0
2009-07-02 12:10:00,13.19,13.21,13.18,13.19,166300.0,13.19,13.21,13.18,13.19,166300.0
2009-07-02 12:20:00,13.2,13.22,13.19,13.2,196700.0,13.2,13.22,13.19,13.2,196700.0
2009-07-02 12:30:00,13.2,13.21,13.17,13.17,100800.0,13.2,13.21,13.17,13.17,100800.0
2009-07-02 12:40:00,13.17,13.2,13.17,13.19,107900.0,13.17,13.2,13.17,13.19,107900.0
2009-07-02 12:50:00,13.19,13.2,13.18,13.19,74500.0,13.19,13.2,13.18,13.19,74500.0
2009-07-02 13:00:00,13.19,13.22,13.18,13.22,140400.0,13.19,13.22,13.18,13.22,140400.0
2009-07-02 13:10:00,13.21,13.22,13.2,13.21,70200.0,13.21,13.22,13.2,13.21,70200.0
2009-07-02 13:20:00,13.21,13.22,13.19,13.2,384900.0,13.21,13.22,13.19,13.2,384900.0
2009-07-02 13:30:00,13.2,13.2,13.18,13.18,99300.0,13.2,13.2,13.18,13.18,99300.0
2009-07-02 13:40:00,13.18,13.2,13.18,13.19,84900.0,13.18,13.2,13.18,13.19,84900.0
2009-07-02 13:50:00,13.19,13.21,13.18,13.18,251400.0,13.19,13.21,13.18,13.18,251400.0
2009-07-02 14:00:00,13.19,13.19,13.18,13.19,73100.0,13.19,13.19,13.18,13.19,73100.0
2009-07-02 14:10:00,13.19,13.19,13.17,13.18,196000.0,13.19,13.19,13.17,13.18,196000.0
2009-07-02 14:20:00,13.18,13.2,13.18,13.18,128800.0,13.18,13.2,13.18,13.18,128800.0
2009-07-02 14:30:00,13.18,13.2,13.17,13.17,112500.0,13.18,13.2,13.17,13.17,112500.0
2009-07-02 14:40:00,13.18,13.18,13.15,13.16,143900.0,13.18,13.18,13.15,13.16,143900.0
2009-07-02 14:50:00,13.16,13.17,13.15,13.17,55100.0,13.16,13.17,13.15,13.17,55100.0
2009-07-02 15:00:00,13.16,13.17,13.16,13.16,88600.0,13.16,13.17,13.16,13.16,88600.0
2009-07-02 15:10:00,13.16,13.17,13.15,13.16,147600.0,13.16,13.17,13.15,13.16,147600.0
2009-07-02 15:20:00,13.15,13.16,13.14,13.15,189200.0,13.15,13.16,13.14,13.15,189200.0
2009-07-02 15:30:00,13.14,13.16,13.14,13.15,260100.0,13.14,13.16,13.14,13.15,260100.0
2009-07-02 15:40:00,13.15,13.16,13.15,13.15,189900.0,13.15,13.16,13.15,13.15,189900.0
2009-07-02 15:50:00,13.16,13.16,13.14,13.15,532300.0,13.16,13.16,13.14,13.15,532300.0
2009-07-06 09:30:00,12.85,12.93,12.81,12.93,1243800.0,12.85,12.93,12.81,12.93,1243800.0
2009-07-06 09:40:00,12.93,12.97,12.9,12.95,254200.0,12.93,12.97,12.9,12.95,254200.0
2009-07-06 09:50:00,12.97,13.01,12.96,13.0,302400.0,12.97,13.01,12.96,13.0,302400.0
2009-07-06 10:00:00,13.01,13.03,12.98,12.99,280700.0,13.01,13.03,12.98,12.99,280700.0
2009-07-06 10:10:00,12.99,13.04,12.98,12.98,201300.0,12.99,13.04,12.98,12.98,201300.0
2009-07-06 10:20:00,12.99,13.03,12.97,13.01,233400.0,12.99,13.03,12.97,13.01,233400.0
2009-07-06 10:30:00,13.01,13.07,13.01,13.05,139900.0,13.01,13.07,13.01,13.05,139900.0
2009-07-06 10:40:00,13.06,13.06,13.02,13.03,361100.0,13.06,13.06,13.02,13.03,361100.0
2009-07-06 10:50:00,13.03,13.05,13.01,13.01,406900.0,13.03,13.05,13.01,13.01,406900.0
2009-07-06 11:00:00,13.02,13.03,12.99,13.01,244500.0,13.02,13.03,12.99,13.01,244500.0
2009-07-06 11:10:00,13.01,13.07,13.0,13.06,236900.0,13.01,13.07,13.0,13.06,236900.0
2009-07-06 11:20:00,13.06,13.07,13.04,13.04,115300.0,13.06,13.07,13.04,13.04,115300.0
2009-07-06 11:30:00,13.04,13.06,13.03,13.03,97300.0,13.04,13.06,13.03,13.03,97300.0
2009-07-06 11:40:00,13.03,13.06,13.03,13.06,115100.0,13.03,13.06,13.03,13.06,115100.0
2009-07-06 11:50:00,13.07,13.08,13.05,13.06,79700.0,13.07,13.08,13.05,13.06,79700.0
2009-07-06 12:00:00,13.06,13.08,13.06,13.07,88900.0,13.06,13.08,13.06,13.07,88900.0
2009-07-06 12:10:00,13.06,13.09,13.05,13.08,97800.0,13.06,13.09,13.05,13.08,97800.0
2009-07-06 12:20:00,13.08,13.09,13.04,13.04,52300.0,13.08,13.09,13.04,13.04,52300.0
2009-07-06 12:30:00,13.05,13.07,13.04,13.05,51500.0,13.05,13.07,13.04,13.05,51500.0
2009-07-06 12:40:00,13.04,13.06,13.03,13.06,53700.0,13.04,13.06,13.03,13.06,53700.0
2009-07-06 12:50:00,13.05,13.07,13.05,13.07,43200.0,13.05,13.07,13.05,13.07,43200.0
2009-07-06 13:00:00,13.06,13.08,13.05,13.07,73900.0,13.06,13.08,13.05,13.07,73900.0
2009-07-06 13:10:00,13.08,13.08,13.07,13.08,38100.0,13.08,13.08,13.07,13.08,38100.0
2009-07-06 13:20:00,13.08,13.08,13.02,13.04,82500.0,13.08,13.08,13.02,13.04,82500.0
2009-07-06 13:30:00,13.05,13.05,13.04,13.05,44900.0,13.05,13.05,13.04,13.05,44900.0
2009-07-06 13:40:00,13.04,13.05,13.03,13.03,37600.0,13.04,13.05,13.03,13.03,37600.0
2009-07-06 13:50:00,13.04,13.05,13.03,13.04,27600.0,13.04,13.05,13.03,13.04,27600.0
2009-07-06 14:00:00,13.05,13.05,13.02,13.04,67800.0,13.05,13.05,13.02,13.04,67800.0
2009-07-06 14:10:00,13.04,13.05,13.03,13.03,32200.0,13.04,13.05,13.03,13.03,32200.0
2009-07-06 14:20:00,13.03,13.05,13.02,13.04,38300.0,13.03,13.05,13.02,13.04,38300.0
2009-07-06 14:30:00,13.05,13.06,13.04,13.05,42500.0,13.05,13.06,13.04,13.05,42500.0
2009-07-06 14:40:00,13.05,13.06,13.02,13.03,67400.0,13.05,13.06,13.02,13.03,67400.0
2009-07-06 14:50:00,13.03,13.04,13.02,13.02,32600.0,13.03,13.04,13.02,13.02,32600.0
2009-07-06 15:00:00,13.02,13.05,13.02,13.04,164000.0,13.02,13.05,13.02,13.04,164000.0
2009-07-06 15:10:00,13.04,13.05,13.04,13.04,106600.0,13.04,13.05,13.04,13.04,106600.0
2009-07-06 15:20:00,13.04,13.05,13.03,13.03,83700.0,13.04,13.05,13.03,13.03,83700.0
2009-07-06 15:30:00,13.04,13.04,12.98,13.04,353300.0,13.04,13.04,12.98,13.04,353300.0
2009-07-06 15:40:00,13.03,13.05,13.01,13.05,133900.0,13.03,13.05,13.01,13.05,133900.0
2009-07-06 15:50:00,13.05,13.09,13.04,13.08,391000.0,13.05,13.09,13.04,13.08,391000.0
2009-07-07 09:30:00,12.98,13.03,12.96,12.96,436600.0,12.98,13.03,12.96,12.96,436600.0
2009-07-07 09:40:00,12.97,13.0,12.95,12.96,348000.0,12.97,13.0,12.95,12.96,348000.0
2009-07-07 09:50:00,12.97,13.0,12.96,12.98,233300.0,12.97,13.0,12.96,12.98,233300.0
2009-07-07 10:00:00,12.97,13.0,12.95,13.0,130000.0,12.97,13.0,12.95,13.0,130000.0
2009-07-07 10:10:00,12.99,13.01,12.96,12.97,96600.0,12.99,13.01,12.96,12.97,96600.0
2009-07-07 10:20:00,12.97,12.99,12.96,12.97,96900.0,12.97,12.99,12.96,12.97,96900.0
2009-07-07 10:30:00,12.96,12.97,12.94,12.95,169100.0,12.96,12.97,12.94,12.95,169100.0
2009-07-07 10:40:00,12.95,12.98,12.95,12.98,136600.0,12.95,12.98,12.95,12.98,136600.0
2009-07-07 10:50:00,12.97,13.0,12.96,12.99,181400.0,12.97,13.0,12.96,12.99,181400.0
2009-07-07 11:00:00,12.99,12.99,12.96,12.96,170400.0,12.99,12.99,12.96,12.96,170400.0
2009-07-07 11:10:00,12.97,12.97,12.95,12.96,106500.0,12.97,12.97,12.95,12.96,106500.0
2009-07-07 11:20:00,12.96,12.97,12.92,12.94,164300.0,12.96,12.97,12.92,12.94,164300.0
2009-07-07 11:30:00,12.93,12.96,12.9,12.95,295400.0,12.93,12.96,12.9,12.95,295400.0
2009-07-07 11:40:00,12.95,12.96,12.93,12.94,92900.0,12.95,12.96,12.93,12.94,92900.0
2009-07-07 11:50:00,12.93,12.95,12.93,12.95,122900.0,12.93,12.95,12.93,12.95,122900.0
2009-07-07 12:00:00,12.95,12.96,12.94,12.94,73100.0,12.95,12.96,12.94,12.94,73100.0
2009-07-07 12:10:00,12.95,12.96,12.94,12.96,46900.0,12.95,12.96,12.94,12.96,46900.0
2009-07-07 12:20:00,12.96,12.97,12.95,12.95,32000.0,12.96,12.97,12.95,12.95,32000.0
2009-07-07 12:30:00,12.96,12.97,12.93,12.94,65800.0,12.96,12.97,12.93,12.94,65800.0
2009-07-07 12:40:00,12.93,12.95,12.9,12.95,37800.0,12.93,12.95,12.9,12.95,37800.0
2009-07-07 12:50:00,12.95,12.96,12.93,12.96,49900.0,12.95,12.96,12.93,12.96,49900.0
2009-07-07 13:00:00,12.96,12.97,12.93,12.97,65700.0,12.96,12.97,12.93,12.97,65700.0
2009-07-07 13:10:00,12.97,13.0,12.96,13.0,137400.0,12.97,13.0,12.96,13.0,137400.0
2009-07-07 13:20:00,13.0,13.04,12.99,13.0,244100.0,13.0,13.04,12.99,13.0,244100.0
2009-07-07 13:30:00,12.99,13.01,12.98,13.0,189700.0,12.99,13.01,12.98,13.0,189700.0
2009-07-07 13:40:00,13.01,13.02,12.98,12.99,357300.0,13.01,13.02,12.98,12.99,357300.0
2009-07-07 13:50:00,12.98,13.0,12.96,12.99,157400.0,12.98,13.0,12.96,12.99,157400.0
2009-07-07 14:00:00,12.99,13.0,12.96,12.96,248200.0,12.99,13.0,12.96,12.96,248200.0
2009-07-07 14:10:00,12.96,13.01,12.96,13.0,74500.0,12.96,13.01,12.96,13.0,74500.0
2009-07-07 14:20:00,13.01,13.01,12.98,12.99,129300.0,13.01,13.01,12.98,12.99,129300.0
2009-07-07 14:30:00,12.99,13.0,12.99,13.0,23300.0,12.99,13.0,12.99,13.0,23300.0
2009-07-07 14:40:00,13.0,13.0,12.98,12.99,63300.0,13.0,13.0,12.98,12.99,63300.0
2009-07-07 14:50:00,12.98,12.98,12.96,12.96,125400.0,12.98,12.98,12.96,12.96,125400.0
2009-07-07 15:00:00,12.97,12.97,12.93,12.94,84800.0,12.97,12.97,12.93,12.94,84800.0
2009-07-07 15:10:00,12.93,12.94,12.92,12.94,191800.0,12.93,12.94,12.92,12.94,191800.0
2009-07-07 15:20:00,12.94,12.94,12.9,12.93,414400.0,12.94,12.94,12.9,12.93,414400.0
2009-07-07 15:30:00,12.93,12.93,12.9,12.91,124500.0,12.93,12.93,12.9,12.91,124500.0
2009-07-07 15:40:00,12.91,12.91,12.88,12.88,634700.0,12.91,12.91,12.88,12.88,634700.0
2009-07-07 15:50:00,12.88,12.89,12.88,12.89,502900.0,12.88,12.89,12.88,12.89,502900.0
2009-07-08 09:30:00,12.74,12.75,12.71,12.74,414200.0,12.74,12.75,12.71,12.74,414200.0
2009-07-08 09:40:00,12.73,12.77,12.73,12.75,196900.0,12.73,12.77,12.73,12.75,196900.0
2009-07-08 09:50:00,12.76,12.76,12.74,12.75,325000.0,12.76,12.76,12.74,12.75,325000.0
2009-07-08 10:00:00,12.74,12.77,12.73,12.76,416500.0,12.74,12.77,12.73,12.76,416500.0
2009-07-08 10:10:00,12.77,12.78,12.75,12.76,143200.0,12.77,12.78,12.75,12.76,143200.0
2009-07-08 10:20:00,12.76,12.78,12.75,12.75,160500.0,12.76,12.78,12.75,12.75,160500.0
2009-07-08 10:30:00,12.75,12.75,12.72,12.73,306500.0,12.75,12.75,12.72,12.73,306500.0
2009-07-08 10:40:00,12.73,12.75,12.72,12.75,167400.0,12.73,12.75,12.72,12.75,167400.0
2009-07-08 10:50:00,12.74,12.75,12.71,12.72,309900.0,12.74,12.75,12.71,12.72,309900.0
2009-07-08 11:00:00,12.72,12.74,12.62,12.66,673400.0,12.72,12.74,12.62,12.66,673400.0
2009-07-08 11:10:00,12.66,12.66,12.61,12.65,492600.0,12.66,12.66,12.61,12.65,492600.0
2009-07-08 11:20:00,12.65,12.66,12.62,12.65,300400.0,12.65,12.66,12.62,12.65,300400.0
2009-07-08 11:30:00,12.65,12.67,12.62,12.62,364600.0,12.65,12.67,12.62,12.62,364600.0
2009-07-08 11:40:00,12.63,12.67,12.62,12.63,360400.0,12.63,12.67,12.62,12.63,360400.0
2009-07-08 11:50:00,12.64,12.66,12.59,12.6,276800.0,12.64,12.66,12.59,12.6,276800.0
2009-07-08 12:00:00,12.59,12.65,12.59,12.64,224500.0,12.59,12.65,12.59,12.64,224500.0
2009-07-08 12:10:00,12.64,12.64,12.55,12.59,400600.0,12.64,12.64,12.55,12.59,400600.0
2009-07-08 12:20:00,12.59,12.6,12.56,12.56,121800.0,12.59,12.6,12.56,12.56,121800.0
2009-07-08 12:30:00,12.57,12.6,12.56,12.58,150200.0,12.57,12.6,12.56,12.58,150200.0
2009-07-08 12:40:00,12.58,12.64,12.57,12.61,182200.0,12.58,12.64,12.57,12.61,182200.0
2009-07-08 12:50:00,12.61,12.64,12.59,12.6,149800.0,12.61,12.64,12.59,12.6,149800.0
2009-07-08 13:00:00,12.6,12.67,12.6,12.66,278800.0,12.6,12.67,12.6,12.66,278800.0
2009-07-08 13:10:00,12.65,12.67,12.65,12.66,163000.0,12.65,12.67,12.65,12.66,163000.0
2009-07-08 13:20:00,12.67,12.68,12.65,12.67,264200.0,12.67,12.68,12.65,12.67,264200.0
2009-07-08 13:30:00,12.66,12.67,12.63,12.65,190400.0,12.66,12.67,12.63,12.65,190400.0
2009-07-08 13:40:00,12.65,12.66,12.63,12.64,173300.0,12.65,12.66,12.63,12.64,173300.0
2009-07-08 13:50:00,12.64,12.68,12.64,12.67,40100.0,12.64,12.68,12.64,12.67,40100.0
2009-07-08 14:00:00,12.67,12.67,12.64,12.64,93200.0,12.67,12.67,12.64,12.64,93200.0
2009-07-08 14:10:00,12.65,12.65,12.63,12.64,72600.0,12.65,12.65,12.63,12.64,72600.0
2009-07-08 14:20:00,12.63,12.64,12.6,12.62,125700.0,12.63,12.64,12.6,12.62,125700.0
2009-07-08 14:30:00,12.62,12.63,12.61,12.62,126000.0,12.62,12.63,12.61,12.62,126000.0
2009-07-08 14:40:00,12.62,12.62,12.6,12.6,46600.0,12.62,12.62,12.6,12.6,46600.0
2009-07-08 14:50:00,12.6,12.63,12.6,12.62,87000.0,12.6,12.63,12.6,12.62,87000.0
2009-07-08 15:00:00,12.62,12.64,12.62,12.63,69900.0,12.62,12.64,12.62,12.63,69900.0
2009-07-08 15:10:00,12.64,12.65,12.63,12.65,156000.0,12.64,12.65,12.63,12.65,156000.0
2009-07-08 15:20:00,12.65,12.65,12.63,12.64,79100.0,12.65,12.65,12.63,12.64,79100.0
2009-07-08 15:30:00,12.64,12.66,12.63,12.65,147600.0,12.64,12.66,12.63,12.65,147600.0
2009-07-08 15:40:00,12.66,12.69,12.65,12.68,195100.0,12.66,12.69,12.65,12.68,195100.0
2009-07-08 15:50:00,12.68,12.69,12.67,12.69,365900.0,12.68,12.69,12.67,12.69,365900.0
2009-07-09 09:30:00,12.62,12.66,12.59,12.59,421000.0,12.62,12.66,12.59,12.59,421000.0
2009-07-09 09:40:00,12.59,12.62,12.58,12.6,96400.0,12.59,12.62,12.58,12.6,96400.0
2009-07-09 09:50:00,12.6,12.63,12.6,12.63,175900.0,12.6,12.63,12.6,12.63,175900.0
2009-07-09 10:00:00,12.63,12.68,12.62,12.66,183300.0,12.63,12.68,12.62,12.66,183300.0
2009-07-09 10:10:00,12.66,12.68,12.64,12.67,125800.0,12.66,12.68,12.64,12.67,125800.0
2009-07-09 10:20:00,12.67,12.67,12.61,12.63,226300.0,12.67,12.67,12.61,12.63,226300.0
2009-07-09 10:30:00,12.63,12.64,12.6,12.62,96500.0,12.63,12.64,12.6,12.62,96500.0
2009-07-09 10:40:00,12.63,12.67,12.62,12.64,58200.0,12.63,12.67,12.62,12.64,58200.0
2009-07-09 10:50:00,12.63,12.67,12.62,12.65,80200.0,12.63,12.67,12.62,12.65,80200.0
2009-07-09 11:00:00,12.64,12.65,12.6,12.6,134700.0,12.64,12.65,12.6,12.6,134700.0
2009-07-09 11:10:00,12.6,12.63,12.6,12.62,145500.0,12.6,12.63,12.6,12.62,145500.0
2009-07-09 11:20:00,12.62,12.65,12.62,12.64,120600.0,12.62,12.65,12.62,12.64,120600.0
2009-07-09 11:30:00,12.64,12.7,12.64,12.67,260400.0,12.64,12.7,12.64,12.67,260400.0
2009-07-09 11:40:00,12.67,12.76,12.62,12.7,354900.0,12.67,12.76,12.62,12.7,354900.0
2009-07-09 11:50:00,12.71,12.72,12.65,12.7,95500.0,12.71,12.72,12.65,12.7,95500.0
2009-07-09 12:00:00,12.69,12.73,12.68,12.73,87300.0,12.69,12.73,12.68,12.73,87300.0
2009-07-09 12:10:00,12.73,12.74,12.7,12.74,166100.0,12.73,12.74,12.7,12.74,166100.0
2009-07-09 12:20:00,12.74,12.77,12.7,12.75,265700.0,12.74,12.77,12.7,12.75,265700.0
2009-07-09 12:30:00,12.75,12.76,12.73,12.75,58700.0,12.75,12.76,12.73,12.75,58700.0
2009-07-09 12:40:00,12.76,12.76,12.72,12.74,43000.0,12.76,12.76,12.72,12.74,43000.0
2009-07-09 12:50:00,12.74,12.78,12.72,12.77,99000.0,12.74,12.78,12.72,12.77,99000.0
2009-07-09 13:00:00,12.78,12.79,12.74,12.76,98600.0,12.78,12.79,12.74,12.76,98600.0
2009-07-09 13:10:00,12.77,12.85,12.73,12.75,114100.0,12.77,12.85,12.73,12.75,114100.0
2009-07-09 13:20:00,12.75,12.77,12.74,12.76,55900.0,12.75,12.77,12.74,12.76,55900.0
2009-07-09 13:30:00,12.76,12.77,12.74,12.75,111000.0,12.76,12.77,12.74,12.75,111000.0
2009-07-09 13:40:00,12.75,12.76,12.73,12.74,86500.0,12.75,12.76,12.73,12.74,86500.0
2009-07-09 13:50:00,12.74,12.74,12.7,12.73,76800.0,12.74,12.74,12.7,12.73,76800.0
2009-07-09 14:00:00,12.73,12.75,12.73,12.75,27100.0,12.73,12.75,12.73,12.75,27100.0
2009-07-09 14:10:00,12.74,12.76,12.74,12.76,34800.0,12.74,12.76,12.74,12.76,34800.0
2009-07-09 14:20:00,12.76,12.77,12.75,12.75,66500.0,12.76,12.77,12.75,12.75,66500.0
2009-07-09 14:30:00,12.75,12.76,12.72,12.73,66900.0,12.75,12.76,12.72,12.73,66900.0
2009-07-09 14:40:00,12.72,12.72,12.7,12.71,63300.0,12.72,12.72,12.7,12.71,63300.0
2009-07-09 14:50:00,12.71,12.72,12.69,12.69,76400.0,12.71,12.72,12.69,12.69,76400.0
2009-07-09 15:00:00,12.7,12.73,12.68,12.68,74700.0,12.7,12.73,12.68,12.68,74700.0
2009-07-09 15:10:00,12.69,12.69,12.66,12.68,82800.0,12.69,12.69,12.66,12.68,82800.0
2009-07-09 15:20:00,12.69,12.69,12.66,12.67,217700.0,12.69,12.69,12.66,12.67,217700.0
2009-07-09 15:30:00,12.67,12.68,12.65,12.65,237800.0,12.67,12.68,12.65,12.65,237800.0
2009-07-09 15:40:00,12.65,12.68,12.62,12.67,208200.0,12.65,12.68,12.62,12.67,208200.0
2009-07-09 15:50:00,12.67,12.68,12.65,12.67,437500.0,12.67,12.68,12.65,12.67,437500.0
2009-07-10 09:30:00,12.42,12.43,12.38,12.4,779100.0,12.42,12.43,12.38,12.4,779100.0
2009-07-10 09:40:00,12.4,12.42,12.38,12.42,333700.0,12.4,12.42,12.38,12.42,333700.0
2009-07-10 09:50:00,12.42,12.48,12.39,12.42,707400.0,12.42,12.48,12.39,12.42,707400.0
2009-07-10 10:00:00,12.42,12.47,12.41,12.46,217300.0,12.42,12.47,12.41,12.46,217300.0
2009-07-10 10:10:00,12.45,12.47,12.43,12.45,211000.0,12.45,12.47,12.43,12.45,211000.0
2009-07-10 10:20:00,12.45,12.46,12.42,12.44,204200.0,12.45,12.46,12.42,12.44,204200.0
2009-07-10 10:30:00,12.44,12.44,12.4,12.41,260500.0,12.44,12.44,12.4,12.41,260500.0
2009-07-10 10:40:00,12.41,12.44,12.4,12.43,458700.0,12.41,12.44,12.4,12.43,458700.0
2009-07-10 10:50:00,12.42,12.43,12.41,12.43,87100.0,12.42,12.43,12.41,12.43,87100.0
2009-07-10 11:00:00,12.43,12.43,12.38,12.42,263400.0,12.43,12.43,12.38,12.42,263400.0
2009-07-10 11:10:00,12.41,12.42,12.37,12.37,256100.0,12.41,12.42,12.37,12.37,256100.0
2009-07-10 11:20:00,12.38,12.38,12.34,12.35,355100.0,12.38,12.38,12.34,12.35,355100.0
2009-07-10 11:30:00,12.35,12.37,12.34,12.36,257400.0,12.35,12.37,12.34,12.36,257400.0
2009-07-10 11:40:00,12.36,12.41,12.36,12.4,90600.0,12.36,12.41,12.36,12.4,90600.0
2009-07-10 11:50:00,12.41,12.44,12.41,12.44,135500.0,12.41,12.44,12.41,12.44,135500.0
2009-07-10 12:00:00,12.44,12.45,12.42,12.43,169400.0,12.44,12.45,12.42,12.43,169400.0
2009-07-10 12:10:00,12.43,12.46,12.42,12.45,168100.0,12.43,12.46,12.42,12.45,168100.0
2009-07-10 12:20:00,12.46,12.46,12.41,12.42,77900.0,12.46,12.46,12.41,12.42,77900.0
2009-07-10 12:30:00,12.42,12.45,12.41,12.45,32600.0,12.42,12.45,12.41,12.45,32600.0
2009-07-10 12:40:00,12.45,12.46,12.43,12.44,85000.0,12.45,12.46,12.43,12.44,85000.0
2009-07-10 12:50:00,12.43,12.45,12.42,12.45,75000.0,12.43,12.45,12.42,12.45,75000.0
2009-07-10 13:00:00,12.45,12.5,12.45,12.48,296500.0,12.45,12.5,12.45,12.48,296500.0
2009-07-10 13:10:00,12.48,12.5,12.48,12.49,207700.0,12.48,12.5,12.48,12.49,207700.0
2009-07-10 13:20:00,12.49,12.5,12.46,12.46,106600.0,12.49,12.5,12.46,12.46,106600.0
2009-07-10 13:30:00,12.46,12.47,12.46,12.46,40700.0,12.46,12.47,12.46,12.46,40700.0
2009-07-10 13:40:00,12.47,12.48,12.47,12.47,64300.0,12.47,12.48,12.47,12.47,64300.0
2009-07-10 13:50:00,12.47,12.49,12.47,12.49,86400.0,12.47,12.49,12.47,12.49,86400.0
2009-07-10 14:00:00,12.49,12.49,12.47,12.48,79300.0,12.49,12.49,12.47,12.48,79300.0
2009-07-10 14:10:00,12.48,12.48,12.46,12.47,140600.0,12.48,12.48,12.46,12.47,140600.0
2009-07-10 14:20:00,12.48,12.48,12.44,12.45,47800.0,12.48,12.48,12.44,12.45,47800.0
2009-07-10 14:30:00,12.44,12.45,12.43,12.44,33200.0,12.44,12.45,12.43,12.44,33200.0
2009-07-10 14:40:00,12.44,12.45,12.43,12.45,50400.0,12.44,12.45,12.43,12.45,50400.0
2009-07-10 14:50:00,12.44,12.46,12.44,12.45,26000.0,12.44,12.46,12.44,12.45,26000.0
2009-07-10 15:00:00,12.45,12.48,12.44,12.46,414900.0,12.45,12.48,12.44,12.46,414900.0
2009-07-10 15:10:00,12.47,12.47,12.46,12.47,128400.0,12.47,12.47,12.46,12.47,128400.0
2009-07-10 15:20:00,12.46,12.48,12.45,12.48,97500.0,12.46,12.48,12.45,12.48,97500.0
2009-07-10 15:30:00,12.48,12.48,12.46,12.47,151800.0,12.48,12.48,12.46,12.47,151800.0
2009-07-10 15:40:00,12.47,12.5,12.47,12.49,215900.0,12.47,12.5,12.47,12.49,215900.0
2009-07-10 15:50:00,12.5,12.5,12.48,12.49,375400.0,12.5,12.5,12.48,12.49,375400.0
2009-07-13 09:30:00,12.35,12.4,12.33,12.37,785800.0,12.35,12.4,12.33,12.37,785800.0
2009-07-13 09:40:00,12.36,12.37,12.29,12.33,738900.0,12.36,12.37,12.29,12.33,738900.0
2009-07-13 09:50:00,12.33,12.34,12.29,12.3,356700.0,12.33,12.34,12.29,12.3,356700.0
2009-07-13 10:00:00,12.29,12.33,12.27,12.33,671100.0,12.29,12.33,12.27,12.33,671100.0
2009-07-13 10:10:00,12.33,12.37,12.29,12.34,672200.0,12.33,12.37,12.29,12.34,672200.0
2009-07-13 10:20:00,12.35,12.36,12.31,12.32,184900.0,12.35,12.36,12.31,12.32,184900.0
2009-07-13 10:30:00,12.32,12.36,12.32,12.33,103600.0,12.32,12.36,12.32,12.33,103600.0
2009-07-13 10:40:00,12.32,12.34,12.31,12.32,230200.0,12.32,12.34,12.31,12.32,230200.0
2009-07-13 10:50:00,12.33,12.36,12.31,12.36,179400.0,12.33,12.36,12.31,12.36,179400.0
2009-07-13 11:00:00,12.36,12.37,12.32,12.32,102900.0,12.36,12.37,12.32,12.32,102900.0
2009-07-13 11:10:00,12.33,12.35,12.32,12.35,98200.0,12.33,12.35,12.32,12.35,98200.0
2009-07-13 11:20:00,12.34,12.37,12.33,12.37,194600.0,12.34,12.37,12.33,12.37,194600.0
2009-07-13 11:30:00,12.37,12.44,12.36,12.41,376900.0,12.37,12.44,12.36,12.41,376900.0
2009-07-13 11:40:00,12.42,12.44,12.41,12.43,121700.0,12.42,12.44,12.41,12.43,121700.0
2009-07-13 11:50:00,12.44,12.5,12.43,12.48,476500.0,12.44,12.5,12.43,12.48,476500.0
2009-07-13 12:00:00,12.48,12.56,12.48,12.55,311800.0,12.48,12.56,12.48,12.55,311800.0
2009-07-13 12:10:00,12.54,12.56,12.52,12.54,102200.0,12.54,12.56,12.52,12.54,102200.0
2009-07-13 12:20:00,12.55,12.55,12.52,12.54,63400.0,12.55,12.55,12.52,12.54,63400.0
2009-07-13 12:30:00,12.55,12.55,12.52,12.54,103500.0,12.55,12.55,12.52,12.54,103500.0
2009-07-13 12:40:00,12.53,12.6,12.53,12.59,211400.0,12.53,12.6,12.53,12.59,211400.0
2009-07-13 12:50:00,12.59,12.62,12.58,12.6,292000.0,12.59,12.62,12.58,12.6,292000.0
2009-07-13 13:00:00,12.6,12.62,12.58,12.62,104300.0,12.6,12.62,12.58,12.62,104300.0
2009-07-13 13:10:00,12.62,12.64,12.62,12.62,77900.0,12.62,12.64,12.62,12.62,77900.0
2009-07-13 13:20:00,12.63,12.64,12.56,12.61,446800.0,12.63,12.64,12.56,12.61,446800.0
2009-07-13 13:30:00,12.6,12.63,12.59,12.61,54900.0,12.6,12.63,12.59,12.61,54900.0
2009-07-13 13:40:00,12.61,12.61,12.57,12.57,113700.0,12.61,12.61,12.57,12.57,113700.0
2009-07-13 13:50:00,12.58,12.6,12.55,12.59,169300.0,12.58,12.6,12.55,12.59,169300.0
2009-07-13 14:00:00,12.59,12.6,12.57,12.59,38500.0,12.59,12.6,12.57,12.59,38500.0
2009-07-13 14:10:00,12.59,12.61,12.59,12.59,97400.0,12.59,12.61,12.59,12.59,97400.0
2009-07-13 14:20:00,12.59,12.62,12.59,12.61,54900.0,12.59,12.62,12.59,12.61,54900.0
2009-07-13 14:30:00,12.62,12.62,12.57,12.57,98100.0,12.62,12.62,12.57,12.57,98100.0
2009-07-13 14:40:00,12.57,12.59,12.57,12.57,30600.0,12.57,12.59,12.57,12.57,30600.0
2009-07-13 14:50:00,12.58,12.59,12.57,12.58,34600.0,12.58,12.59,12.57,12.58,34600.0
2009-07-13 15:00:00,12.59,12.6,12.58,12.6,78500.0,12.59,12.6,12.58,12.6,78500.0
2009-07-13 15:10:00,12.6,12.65,12.59,12.63,186200.0,12.6,12.65,12.59,12.63,186200.0
2009-07-13 15:20:00,12.63,12.63,12.61,12.62,183600.0,12.63,12.63,12.61,12.62,183600.0
2009-07-13 15:30:00,12.62,12.62,12.61,12.62,217700.0,12.62,12.62,12.61,12.62,217700.0
2009-07-13 15:40:00,12.62,12.66,12.61,12.65,237100.0,12.62,12.66,12.61,12.65,237100.0
2009-07-13 15:50:00,12.64,12.66,12.63,12.65,512600.0,12.64,12.66,12.63,12.65,512600.0
2009-07-14 09:30:00,12.73,12.8,12.71,12.79,648500.0,12.73,12.8,12.71,12.79,648500.0
2009-07-14 09:40:00,12.79,12.8,12.75,12.79,349900.0,12.79,12.8,12.75,12.79,349900.0
2009-07-14 09:50:00,12.79,12.8,12.75,12.76,247900.0,12.79,12.8,12.75,12.76,247900.0
2009-07-14 10:00:00,12.76,12.79,12.74,12.76,291400.0,12.76,12.79,12.74,12.76,291400.0
2009-07-14 10:10:00,12.76,12.81,12.75,12.79,192500.0,12.76,12.81,12.75,12.79,192500.0
2009-07-14 10:20:00,12.79,12.79,12.76,12.77,291800.0,12.79,12.79,12.76,12.77,291800.0
2009-07-14 10:30:00,12.76,12.76,12.7,12.72,118100.0,12.76,12.76,12.7,12.72,118100.0
2009-07-14 10:40:00,12.72,12.74,12.68,12.71,226400.0,12.72,12.74,12.68,12.71,226400.0
2009-07-14 10:50:00,12.7,12.74,12.7,12.73,77500.0,12.7,12.74,12.7,12.73,77500.0
2009-07-14 11:00:00,12.73,12.76,12.72,12.75,242600.0,12.73,12.76,12.72,12.75,242600.0
2009-07-14 11:10:00,12.75,12.77,12.72,12.75,244800.0,12.75,12.77,12.72,12.75,244800.0
2009-07-14 11:20:00,12.76,12.79,12.74,12.79,151900.0,12.76,12.79,12.74,12.79,151900.0
2009-07-14 11:30:00,12.79,12.8,12.77,12.8,176800.0,12.79,12.8,12.77,12.8,176800.0
2009-07-14 11:40:00,12.8,12.8,12.77,12.79,92500.0,12.8,12.8,12.77,12.79,92500.0
2009-07-14 11:50:00,12.78,12.78,12.73,12.74,233100.0,12.78,12.78,12.73,12.74,233100.0
2009-07-14 12:00:00,12.73,12.77,12.73,12.74,403500.0,12.73,12.77,12.73,12.74,403500.0
2009-07-14 12:10:00,12.74,12.75,12.72,12.73,514500.0,12.74,12.75,12.72,12.73,514500.0
2009-07-14 12:20:00,12.72,12.74,12.7,12.71,137000.0,12.72,12.74,12.7,12.71,137000.0
2009-07-14 12:30:00,12.7,12.72,12.7,12.72,42500.0,12.7,12.72,12.7,12.72,42500.0
2009-07-14 12:40:00,12.72,12.73,12.69,12.73,203400.0,12.72,12.73,12.69,12.73,203400.0
2009-07-14 12:50:00,12.72,12.74,12.72,12.73,20600.0,12.72,12.74,12.72,12.73,20600.0
2009-07-14 13:00:00,12.74,12.75,12.73,12.73,144500.0,12.74,12.75,12.73,12.73,144500.0
2009-07-14 13:10:00,12.74,12.74,12.71,12.72,44500.0,12.74,12.74,12.71,12.72,44500.0
2009-07-14 13:20:00,12.71,12.71,12.67,12.68,513400.0,12.71,12.71,12.67,12.68,513400.0
2009-07-14 13:30:00,12.68,12.71,12.68,12.7,263500.0,12.68,12.71,12.68,12.7,263500.0
2009-07-14 13:40:00,12.7,12.7,12.68,12.7,90200.0,12.7,12.7,12.68,12.7,90200.0
2009-07-14 13:50:00,12.7,12.71,12.68,12.7,58700.0,12.7,12.71,12.68,12.7,58700.0
2009-07-14 14:00:00,12.7,12.7,12.67,12.69,186600.0,12.7,12.7,12.67,12.69,186600.0
2009-07-14 14:10:00,12.69,12.72,12.69,12.69,120400.0,12.69,12.72,12.69,12.69,120400.0
2009-07-14 14:20:00,12.7,12.71,12.69,12.71,67200.0,12.7,12.71,12.69,12.71,67200.0
2009-07-14 14:30:00,12.7,12.71,12.69,12.69,84900.0,12.7,12.71,12.69,12.69,84900.0
2009-07-14 14:40:00,12.69,12.71,12.69,12.7,47300.0,12.69,12.71,12.69,12.7,47300.0
2009-07-14 14:50:00,12.71,12.71,12.7,12.7,40500.0,12.71,12.71,12.7,12.7,40500.0
2009-07-14 15:00:00,12.71,12.73,12.7,12.71,331200.0,12.71,12.73,12.7,12.71,331200.0
2009-07-14 15:10:00,12.72,12.72,12.71,12.71,72400.0,12.72,12.72,12.71,12.71,72400.0
2009-07-14 15:20:00,12.72,12.73,12.71,12.72,204000.0,12.72,12.73,12.71,12.72,204000.0
2009-07-14 15:30:00,12.72,12.73,12.72,12.73,171700.0,12.72,12.73,12.72,12.73,171700.0
2009-07-14 15:40:00,12.72,12.73,12.71,12.72,339400.0,12.72,12.73,12.71,12.72,339400.0
2009-07-14 15:50:00,12.72,12.73,12.71,12.72,473100.0,12.72,12.73,12.71,12.72,473100.0
2009-07-15 09:30:00,13.07,13.08,13.04,13.07,433400.0,13.07,13.08,13.04,13.07,433400.0
2009-07-15 09:40:00,13.06,13.1,13.06,13.07,435700.0,13.06,13.1,13.06,13.07,435700.0
2009-07-15 09:50:00,13.08,13.08,13.04,13.05,302500.0,13.08,13.08,13.04,13.05,302500.0
2009-07-15 10:00:00,13.04,13.06,13.02,13.04,245900.0,13.04,13.06,13.02,13.04,245900.0
2009-07-15 10:10:00,13.03,13.04,13.02,13.04,123200.0,13.03,13.04,13.02,13.04,123200.0
2009-07-15 10:20:00,13.04,13.08,13.03,13.07,162900.0,13.04,13.08,13.03,13.07,162900.0
2009-07-15 10:30:00,13.08,13.1,13.06,13.06,288300.0,13.08,13.1,13.06,13.06,288300.0
2009-07-15 10:40:00,13.06,13.06,13.01,13.03,191900.0,13.06,13.06,13.01,13.03,191900.0
2009-07-15 10:50:00,13.03,13.03,13.0,13.02,203800.0,13.03,13.03,13.0,13.02,203800.0
2009-07-15 11:00:00,13.02,13.05,13.01,13.05,133700.0,13.02,13.05,13.01,13.05,133700.0
2009-07-15 11:10:00,13.05,13.05,13.02,13.03,93200.0,13.05,13.05,13.02,13.03,93200.0
2009-07-15 11:20:00,13.04,13.05,13.02,13.02,138100.0,13.04,13.05,13.02,13.02,138100.0
2009-07-15 11:30:00,13.03,13.08,13.02,13.07,358600.0,13.03,13.08,13.02,13.07,358600.0
2009-07-15 11:40:00,13.06,13.07,13.02,13.03,143600.0,13.06,13.07,13.02,13.03,143600.0
2009-07-15 11:50:00,13.03,13.07,13.03,13.06,493100.0,13.03,13.07,13.03,13.06,493100.0
2009-07-15 12:00:00,13.06,13.06,13.03,13.03,62100.0,13.06,13.06,13.03,13.03,62100.0
2009-07-15 12:10:00,13.02,13.04,13.02,13.04,181400.0,13.02,13.04,13.02,13.04,181400.0
2009-07-15 12:20:00,13.04,13.06,13.03,13.05,114700.0,13.04,13.06,13.03,13.05,114700.0
2009-07-15 12:30:00,13.05,13.08,13.03,13.07,113100.0,13.05,13.08,13.03,13.07,113100.0
2009-07-15 12:40:00,13.07,13.07,13.0,13.02,117700.0,13.07,13.07,13.0,13.02,117700.0
2009-07-15 12:50:00,13.02,13.03,13.01,13.02,131500.0,13.02,13.03,13.01,13.02,131500.0
2009-07-15 13:00:00,13.02,13.04,13.01,13.02,160700.0,13.02,13.04,13.01,13.02,160700.0
2009-07-15 13:10:00,13.03,13.04,13.01,13.02,509800.0,13.03,13.04,13.01,13.02,509800.0
2009-07-15 13:20:00,13.02,13.03,13.01,13.03,291600.0,13.02,13.03,13.01,13.03,291600.0
2009-07-15 13:30:00,13.03,13.04,13.02,13.04,162100.0,13.03,13.04,13.02,13.04,162100.0
2009-07-15 13:40:00,13.04,13.07,13.03,13.07,258700.0,13.04,13.07,13.03,13.07,258700.0
2009-07-15 13:50:00,13.06,13.07,13.05,13.06,99100.0,13.06,13.07,13.05,13.06,99100.0
2009-07-15 14:00:00,13.06,13.07,13.03,13.03,194400.0,13.06,13.07,13.03,13.03,194400.0
2009-07-15 14:10:00,13.04,13.05,13.03,13.05,55200.0,13.04,13.05,13.03,13.05,55200.0
2009-07-15 14:20:00,13.04,13.05,13.04,13.05,47500.0,13.04,13.05,13.04,13.05,47500.0
2009-07-15 14:30:00,13.04,13.06,13.04,13.05,119000.0,13.04,13.06,13.04,13.05,119000.0
2009-07-15 14:40:00,13.05,13.07,13.05,13.07,81900.0,13.05,13.07,13.05,13.07,81900.0
2009-07-15 14:50:00,13.07,13.09,13.06,13.08,133700.0,13.07,13.09,13.06,13.08,133700.0
2009-07-15 15:00:00,13.09,13.11,13.09,13.1,132500.0,13.09,13.11,13.09,13.1,132500.0
2009-07-15 15:10:00,13.1,13.11,13.08,13.1,151900.0,13.1,13.11,13.08,13.1,151900.0
2009-07-15 15:20:00,13.1,13.1,13.07,13.08,220000.0,13.1,13.1,13.07,13.08,220000.0
2009-07-15 15:30:00,13.07,13.08,13.06,13.07,95200.0,13.07,13.08,13.06,13.07,95200.0
2009-07-15 15:40:00,13.07,13.08,13.06,13.08,156700.0,13.07,13.08,13.06,13.08,156700.0
2009-07-15 15:50:00,13.07,13.09,13.06,13.07,632200.0,13.07,13.09,13.06,13.07,632200.0
2009-07-16 09:30:00,13.01,13.06,13.01,13.04,261600.0,13.01,13.06,13.01,13.04,261600.0
2009-07-16 09:40:00,13.05,13.09,13.04,13.09,111800.0,13.05,13.09,13.04,13.09,111800.0
2009-07-16 09:50:00,13.09,13.11,13.07,13.09,249200.0,13.09,13.11,13.07,13.09,249200.0
2009-07-16 10:00:00,13.08,13.08,13.0,13.04,362200.0,13.08,13.08,13.0,13.04,362200.0
2009-07-16 10:10:00,13.04,13.08,13.03,13.05,97800.0,13.04,13.08,13.03,13.05,97800.0
2009-07-16 10:20:00,13.05,13.09,13.04,13.08,98800.0,13.05,13.09,13.04,13.08,98800.0
2009-07-16 10:30:00,13.07,13.11,13.07,13.09,122400.0,13.07,13.11,13.07,13.09,122400.0
2009-07-16 10:40:00,13.09,13.11,13.08,13.1,110400.0,13.09,13.11,13.08,13.1,110400.0
2009-07-16 10:50:00,13.1,13.1,13.08,13.1,60900.0,13.1,13.1,13.08,13.1,60900.0
2009-07-16 11:00:00,13.1,13.14,13.09,13.12,212500.0,13.1,13.14,13.09,13.12,212500.0
2009-07-16 11:10:00,13.12,13.12,13.08,13.09,102600.0,13.12,13.12,13.08,13.09,102600.0
2009-07-16 11:20:00,13.09,13.11,13.09,13.1,114000.0,13.09,13.11,13.09,13.1,114000.0
2009-07-16 11:30:00,13.11,13.11,13.08,13.1,113200.0,13.11,13.11,13.08,13.1,113200.0
2009-07-16 11:40:00,13.11,13.11,13.09,13.1,41100.0,13.11,13.11,13.09,13.1,41100.0
2009-07-16 11:50:00,13.11,13.11,13.1,13.1,118500.0,13.11,13.11,13.1,13.1,118500.0
2009-07-16 12:00:00,13.1,13.11,13.07,13.08,261700.0,13.1,13.11,13.07,13.08,261700.0
2009-07-16 12:10:00,13.09,13.11,13.08,13.11,200000.0,13.09,13.11,13.08,13.11,200000.0
2009-07-16 12:20:00,13.11,13.12,13.1,13.11,50100.0,13.11,13.12,13.1,13.11,50100.0
2009-07-16 12:30:00,13.1,13.12,13.08,13.08,260000.0,13.1,13.12,13.08,13.08,260000.0
2009-07-16 12:40:00,13.09,13.1,13.07,13.09,127700.0,13.09,13.1,13.07,13.09,127700.0
2009-07-16 12:50:00,13.09,13.09,13.06,13.07,45400.0,13.09,13.09,13.06,13.07,45400.0
2009-07-16 13:00:00,13.07,13.08,13.06,13.06,54900.0,13.07,13.08,13.06,13.06,54900.0
2009-07-16 13:10:00,13.06,13.08,13.06,13.08,28600.0,13.06,13.08,13.06,13.08,28600.0
2009-07-16 13:20:00,13.08,13.09,13.04,13.05,285700.0,13.08,13.09,13.04,13.05,285700.0
2009-07-16 13:30:00,13.05,13.05,13.03,13.03,40800.0,13.05,13.05,13.03,13.03,40800.0
2009-07-16 13:40:00,13.04,13.05,13.03,13.03,106100.0,13.04,13.05,13.03,13.03,106100.0
2009-07-16 13:50:00,13.04,13.05,13.03,13.04,145000.0,13.04,13.05,13.03,13.04,145000.0
2009-07-16 14:00:00,13.04,13.05,13.03,13.05,28900.0,13.04,13.05,13.03,13.05,28900.0
2009-07-16 14:10:00,13.04,13.05,13.03,13.05,146600.0,13.04,13.05,13.03,13.05,146600.0
2009-07-16 14:20:00,13.05,13.08,13.04,13.08,103200.0,13.05,13.08,13.04,13.08,103200.0
2009-07-16 14:30:00,13.08,13.1,13.07,13.08,109400.0,13.08,13.1,13.07,13.08,109400.0
2009-07-16 14:40:00,13.08,13.08,13.07,13.07,55700.0,13.08,13.08,13.07,13.07,55700.0
2009-07-16 14:50:00,13.07,13.09,13.07,13.09,81000.0,13.07,13.09,13.07,13.09,81000.0
2009-07-16 15:00:00,13.08,13.09,13.07,13.09,101100.0,13.08,13.09,13.07,13.09,101100.0
2009-07-16 15:10:00,13.09,13.1,13.08,13.1,28000.0,13.09,13.1,13.08,13.1,28000.0
2009-07-16 15:20:00,13.1,13.1,13.09,13.1,38900.0,13.1,13.1,13.09,13.1,38900.0
2009-07-16 15:30:00,13.1,13.12,13.09,13.12,414500.0,13.1,13.12,13.09,13.12,414500.0
2009-07-16 15:40:00,13.12,13.13,13.1,13.12,264000.0,13.12,13.13,13.1,13.12,264000.0
2009-07-16 15:50:00,13.12,13.12,13.09,13.11,289900.0,13.12,13.12,13.09,13.11,289900.0
2009-07-17 09:30:00,13.2,13.29,13.19,13.19,701900.0,13.2,13.29,13.19,13.19,701900.0
2009-07-17 09:40:00,13.19,13.22,13.18,13.21,156100.0,13.19,13.22,13.18,13.21,156100.0
2009-07-17 09:50:00,13.21,13.22,13.19,13.2,139800.0,13.21,13.22,13.19,13.2,139800.0
2009-07-17 10:00:00,13.2,13.22,13.19,13.21,56000.0,13.2,13.22,13.19,13.21,56000.0
2009-07-17 10:10:00,13.22,13.24,13.21,13.22,115200.0,13.22,13.24,13.21,13.22,115200.0
2009-07-17 10:20:00,13.22,13.26,13.22,13.26,110400.0,13.22,13.26,13.22,13.26,110400.0
2009-07-17 10:30:00,13.25,13.26,13.22,13.22,134400.0,13.25,13.26,13.22,13.22,134400.0
2009-07-17 10:40:00,13.23,13.23,13.21,13.21,166400.0,13.23,13.23,13.21,13.21,166400.0
2009-07-17 10:50:00,13.21,13.23,13.19,13.19,147600.0,13.21,13.23,13.19,13.19,147600.0
2009-07-17 11:00:00,13.2,13.22,13.19,13.2,165000.0,13.2,13.22,13.19,13.2,165000.0
2009-07-17 11:10:00,13.19,13.22,13.19,13.21,181600.0,13.19,13.22,13.19,13.21,181600.0
2009-07-17 11:20:00,13.21,13.22,13.19,13.21,67900.0,13.21,13.22,13.19,13.21,67900.0
2009-07-17 11:30:00,13.21,13.23,13.21,13.21,105700.0,13.21,13.23,13.21,13.21,105700.0
2009-07-17 11:40:00,13.21,13.22,13.21,13.22,77300.0,13.21,13.22,13.21,13.22,77300.0
2009-07-17 11:50:00,13.22,13.24,13.21,13.24,47500.0,13.22,13.24,13.21,13.24,47500.0
2009-07-17 12:00:00,13.24,13.25,13.23,13.25,95800.0,13.24,13.25,13.23,13.25,95800.0
2009-07-17 12:10:00,13.25,13.25,13.23,13.24,74100.0,13.25,13.25,13.23,13.24,74100.0
2009-07-17 12:20:00,13.24,13.26,13.22,13.23,93200.0,13.24,13.26,13.22,13.23,93200.0
2009-07-17 12:30:00,13.22,13.24,13.2,13.23,84800.0,13.22,13.24,13.2,13.23,84800.0
2009-07-17 12:40:00,13.23,13.26,13.22,13.25,110100.0,13.23,13.26,13.22,13.25,110100.0
2009-07-17 12:50:00,13.24,13.25,13.23,13.24,49000.0,13.24,13.25,13.23,13.24,49000.0
2009-07-17 13:00:00,13.25,13.25,13.23,13.23,39700.0,13.25,13.25,13.23,13.23,39700.0
2009-07-17 13:10:00,13.24,13.24,13.22,13.23,41100.0,13.24,13.24,13.22,13.23,41100.0
2009-07-17 13:20:00,13.23,13.23,13.2,13.2,133300.0,13.23,13.23,13.2,13.2,133300.0
2009-07-17 13:30:00,13.2,13.21,13.2,13.21,60600.0,13.2,13.21,13.2,13.21,60600.0
2009-07-17 13:40:00,13.2,13.21,13.2,13.21,26400.0,13.2,13.21,13.2,13.21,26400.0
2009-07-17 13:50:00,13.2,13.21,13.2,13.21,50900.0,13.2,13.21,13.2,13.21,50900.0
2009-07-17 14:00:00,13.2,13.21,13.2,13.2,46500.0,13.2,13.21,13.2,13.2,46500.0
2009-07-17 14:10:00,13.2,13.21,13.19,13.21,84700.0,13.2,13.21,13.19,13.21,84700.0
2009-07-17 14:20:00,13.2,13.21,13.19,13.2,18400.0,13.2,13.21,13.19,13.2,18400.0
2009-07-17 14:30:00,13.2,13.21,13.19,13.2,54300.0,13.2,13.21,13.19,13.2,54300.0
2009-07-17 14:40:00,13.2,13.21,13.19,13.21,23100.0,13.2,13.21,13.19,13.21,23100.0
2009-07-17 14:50:00,13.21,13.22,13.2,13.21,52700.0,13.21,13.22,13.2,13.21,52700.0
2009-07-17 15:00:00,13.21,13.22,13.2,13.2,53300.0,13.21,13.22,13.2,13.2,53300.0
2009-07-17 15:10:00,13.2,13.21,13.19,13.19,32600.0,13.2,13.21,13.19,13.19,32600.0
2009-07-17 15:20:00,13.2,13.2,13.19,13.2,40400.0,13.2,13.2,13.19,13.2,40400.0
2009-07-17 15:30:00,13.2,13.2,13.18,13.19,45700.0,13.2,13.2,13.18,13.19,45700.0
2009-07-17 15:40:00,13.18,13.19,13.18,13.19,91100.0,13.18,13.19,13.18,13.19,91100.0
2009-07-17 15:50:00,13.19,13.2,13.17,13.18,509400.0,13.19,13.2,13.17,13.18,509400.0
2009-07-20 09:30:00,13.5,13.53,13.48,13.5,704100.0,13.5,13.53,13.48,13.5,704100.0
2009-07-20 09:40:00,13.5,13.51,13.47,13.48,471400.0,13.5,13.51,13.47,13.48,471400.0
2009-07-20 09:50:00,13.48,13.5,13.47,13.5,236600.0,13.48,13.5,13.47,13.5,236600.0
2009-07-20 10:00:00,13.5,13.53,13.49,13.5,267600.0,13.5,13.53,13.49,13.5,267600.0
2009-07-20 10:10:00,13.5,13.52,13.47,13.51,307000.0,13.5,13.52,13.47,13.51,307000.0
2009-07-20 10:20:00,13.51,13.51,13.43,13.44,379100.0,13.51,13.51,13.43,13.44,379100.0
2009-07-20 10:30:00,13.45,13.45,13.42,13.44,406600.0,13.45,13.45,13.42,13.44,406600.0
2009-07-20 10:40:00,13.43,13.44,13.4,13.41,247600.0,13.43,13.44,13.4,13.41,247600.0
2009-07-20 10:50:00,13.41,13.42,13.39,13.41,283900.0,13.41,13.42,13.39,13.41,283900.0
2009-07-20 11:00:00,13.41,13.43,13.4,13.42,348400.0,13.41,13.43,13.4,13.42,348400.0
2009-07-20 11:10:00,13.42,13.45,13.41,13.45,81300.0,13.42,13.45,13.41,13.45,81300.0
2009-07-20 11:20:00,13.45,13.45,13.44,13.45,145300.0,13.45,13.45,13.44,13.45,145300.0
2009-07-20 11:30:00,13.45,13.48,13.45,13.46,92100.0,13.45,13.48,13.45,13.46,92100.0
2009-07-20 11:40:00,13.46,13.47,13.44,13.47,82600.0,13.46,13.47,13.44,13.47,82600.0
2009-07-20 11:50:00,13.47,13.47,13.42,13.44,164800.0,13.47,13.47,13.42,13.44,164800.0
2009-07-20 12:00:00,13.44,13.46,13.44,13.46,58700.0,13.44,13.46,13.44,13.46,58700.0
2009-07-20 12:10:00,13.46,13.48,13.45,13.48,62300.0,13.46,13.48,13.45,13.48,62300.0
2009-07-20 12:20:00,13.48,13.48,13.45,13.48,187600.0,13.48,13.48,13.45,13.48,187600.0
2009-07-20 12:30:00,13.47,13.48,13.47,13.48,77600.0,13.47,13.48,13.47,13.48,77600.0
2009-07-20 12:40:00,13.48,13.51,13.47,13.49,180300.0,13.48,13.51,13.47,13.49,180300.0
2009-07-20 12:50:00,13.49,13.5,13.47,13.48,137600.0,13.49,13.5,13.47,13.48,137600.0
2009-07-20 13:00:00,13.48,13.5,13.47,13.47,239900.0,13.48,13.5,13.47,13.47,239900.0
2009-07-20 13:10:00,13.48,13.48,13.44,13.45,154900.0,13.48,13.48,13.44,13.45,154900.0
2009-07-20 13:20:00,13.45,13.46,13.41,13.43,143500.0,13.45,13.46,13.41,13.43,143500.0
2009-07-20 13:30:00,13.42,13.43,13.42,13.43,25400.0,13.42,13.43,13.42,13.43,25400.0
2009-07-20 13:40:00,13.43,13.45,13.42,13.45,31500.0,13.43,13.45,13.42,13.45,31500.0
2009-07-20 13:50:00,13.45,13.45,13.44,13.45,67100.0,13.45,13.45,13.44,13.45,67100.0
2009-07-20 14:00:00,13.45,13.45,13.43,13.45,72700.0,13.45,13.45,13.43,13.45,72700.0
2009-07-20 14:10:00,13.44,13.48,13.44,13.47,65300.0,13.44,13.48,13.44,13.47,65300.0
2009-07-20 14:20:00,13.48,13.48,13.44,13.45,148200.0,13.48,13.48,13.44,13.45,148200.0
2009-07-20 14:30:00,13.45,13.45,13.44,13.45,35300.0,13.45,13.45,13.44,13.45,35300.0
2009-07-20 14:40:00,13.45,13.45,13.44,13.44,33700.0,13.45,13.45,13.44,13.44,33700.0
2009-07-20 14:50:00,13.45,13.45,13.44,13.44,49700.0,13.45,13.45,13.44,13.44,49700.0
2009-07-20 15:00:00,13.45,13.45,13.44,13.44,28600.0,13.45,13.45,13.44,13.44,28600.0
2009-07-20 15:10:00,13.44,13.46,13.44,13.45,65300.0,13.44,13.46,13.44,13.45,65300.0
2009-07-20 15:20:00,13.45,13.46,13.45,13.46,69400.0,13.45,13.46,13.45,13.46,69400.0
2009-07-20 15:30:00,13.46,13.47,13.45,13.47,110800.0,13.46,13.47,13.45,13.47,110800.0
2009-07-20 15:40:00,13.47,13.48,13.45,13.47,511200.0,13.47,13.48,13.45,13.47,511200.0
2009-07-20 15:50:00,13.46,13.48,13.45,13.47,602200.0,13.46,13.48,13.45,13.47,602200.0
2009-07-21 09:30:00,13.47,13.47,13.43,13.44,275700.0,13.47,13.47,13.43,13.44,275700.0
2009-07-21 09:40:00,13.43,13.44,13.37,13.39,569300.0,13.43,13.44,13.37,13.39,569300.0
2009-07-21 09:50:00,13.39,13.42,13.38,13.41,210400.0,13.39,13.42,13.38,13.41,210400.0
2009-07-21 10:00:00,13.41,13.42,13.36,13.37,244000.0,13.41,13.42,13.36,13.37,244000.0
2009-07-21 10:10:00,13.37,13.43,13.36,13.42,118300.0,13.37,13.43,13.36,13.42,118300.0
2009-07-21 10:20:00,13.42,13.44,13.41,13.42,64500.0,13.42,13.44,13.41,13.42,64500.0
2009-07-21 10:30:00,13.43,13.46,13.42,13.46,299600.0,13.43,13.46,13.42,13.46,299600.0
2009-07-21 10:40:00,13.46,13.46,13.43,13.44,187800.0,13.46,13.46,13.43,13.44,187800.0
2009-07-21 10:50:00,13.43,13.44,13.41,13.42,147500.0,13.43,13.44,13.41,13.42,147500.0
2009-07-21 11:00:00,13.41,13.45,13.41,13.45,277800.0,13.41,13.45,13.41,13.45,277800.0
2009-07-21 11:10:00,13.45,13.45,13.42,13.44,144700.0,13.45,13.45,13.42,13.44,144700.0
2009-07-21 11:20:00,13.43,13.45,13.43,13.43,133100.0,13.43,13.45,13.43,13.43,133100.0
2009-07-21 11:30:00,13.44,13.44,13.41,13.42,159700.0,13.44,13.44,13.41,13.42,159700.0
2009-07-21 11:40:00,13.43,13.43,13.39,13.39,199300.0,13.43,13.43,13.39,13.39,199300.0
2009-07-21 11:50:00,13.4,13.41,13.33,13.34,422700.0,13.4,13.41,13.33,13.34,422700.0
2009-07-21 12:00:00,13.35,13.37,13.34,13.37,139100.0,13.35,13.37,13.34,13.37,139100.0
2009-07-21 12:10:00,13.36,13.37,13.34,13.35,49200.0,13.36,13.37,13.34,13.35,49200.0
2009-07-21 12:20:00,13.34,13.36,13.33,13.36,110800.0,13.34,13.36,13.33,13.36,110800.0
2009-07-21 12:30:00,13.35,13.36,13.33,13.34,128500.0,13.35,13.36,13.33,13.34,128500.0
2009-07-21 12:40:00,13.34,13.35,13.33,13.34,76300.0,13.34,13.35,13.33,13.34,76300.0
2009-07-21 12:50:00,13.34,13.35,13.29,13.3,255000.0,13.34,13.35,13.29,13.3,255000.0
2009-07-21 13:00:00,13.3,13.31,13.26,13.27,131100.0,13.3,13.31,13.26,13.27,131100.0
2009-07-21 13:10:00,13.27,13.29,13.26,13.28,95800.0,13.27,13.29,13.26,13.28,95800.0
2009-07-21 13:20:00,13.28,13.31,13.28,13.3,70500.0,13.28,13.31,13.28,13.3,70500.0
2009-07-21 13:30:00,13.31,13.31,13.29,13.29,51200.0,13.31,13.31,13.29,13.29,51200.0
2009-07-21 13:40:00,13.29,13.3,13.28,13.29,44300.0,13.29,13.3,13.28,13.29,44300.0
2009-07-21 13:50:00,13.3,13.31,13.29,13.31,55200.0,13.3,13.31,13.29,13.31,55200.0
2009-07-21 14:00:00,13.3,13.33,13.3,13.32,50300.0,13.3,13.33,13.3,13.32,50300.0
2009-07-21 14:10:00,13.33,13.39,13.33,13.36,215100.0,13.33,13.39,13.33,13.36,215100.0
2009-07-21 14:20:00,13.36,13.36,13.34,13.35,91400.0,13.36,13.36,13.34,13.35,91400.0
2009-07-21 14:30:00,13.35,13.36,13.35,13.36,77500.0,13.35,13.36,13.35,13.36,77500.0
2009-07-21 14:40:00,13.36,13.36,13.35,13.35,53300.0,13.36,13.36,13.35,13.35,53300.0
2009-07-21 14:50:00,13.36,13.37,13.35,13.36,72800.0,13.36,13.37,13.35,13.36,72800.0
2009-07-21 15:00:00,13.37,13.37,13.36,13.36,28500.0,13.37,13.37,13.36,13.36,28500.0
2009-07-21 15:10:00,13.37,13.37,13.36,13.36,12600.0,13.37,13.37,13.36,13.36,12600.0
2009-07-21 15:20:00,13.36,13.44,13.35,13.35,64400.0,13.36,13.44,13.35,13.35,64400.0
2009-07-21 15:30:00,13.36,13.36,13.34,13.35,95600.0,13.36,13.36,13.34,13.35,95600.0
2009-07-21 15:40:00,13.35,13.35,13.34,13.35,51900.0,13.35,13.35,13.34,13.35,51900.0
2009-07-21 15:50:00,13.35,13.36,13.33,13.35,244000.0,13.35,13.36,13.33,13.35,244000.0
2009-07-22 09:30:00,13.22,13.26,13.21,13.26,167000.0,13.22,13.26,13.21,13.26,167000.0
2009-07-22 09:40:00,13.26,13.28,13.25,13.27,75000.0,13.26,13.28,13.25,13.27,75000.0
2009-07-22 09:50:00,13.27,13.33,13.27,13.32,280100.0,13.27,13.33,13.27,13.32,280100.0
2009-07-22 10:00:00,13.32,13.34,13.31,13.32,152700.0,13.32,13.34,13.31,13.32,152700.0
2009-07-22 10:10:00,13.32,13.33,13.27,13.29,121600.0,13.32,13.33,13.27,13.29,121600.0
2009-07-22 10:20:00,13.3,13.34,13.29,13.32,64100.0,13.3,13.34,13.29,13.32,64100.0
2009-07-22 10:30:00,13.32,13.34,13.3,13.3,96800.0,13.32,13.34,13.3,13.3,96800.0
2009-07-22 10:40:00,13.31,13.32,13.3,13.32,66400.0,13.31,13.32,13.3,13.32,66400.0
2009-07-22 10:50:00,13.32,13.42,13.31,13.42,362000.0,13.32,13.42,13.31,13.42,362000.0
2009-07-22 11:00:00,13.42,13.45,13.4,13.45,390500.0,13.42,13.45,13.4,13.45,390500.0
2009-07-22 11:10:00,13.45,13.48,13.44,13.44,251800.0,13.45,13.48,13.44,13.44,251800.0
2009-07-22 11:20:00,13.44,13.45,13.41,13.43,241800.0,13.44,13.45,13.41,13.43,241800.0
2009-07-22 11:30:00,13.43,13.45,13.43,13.45,99700.0,13.43,13.45,13.43,13.45,99700.0
2009-07-22 11:40:00,13.45,13.46,13.41,13.41,134100.0,13.45,13.46,13.41,13.41,134100.0
2009-07-22 11:50:00,13.41,13.44,13.4,13.44,53700.0,13.41,13.44,13.4,13.44,53700.0
2009-07-22 12:00:00,13.44,13.45,13.44,13.44,54800.0,13.44,13.45,13.44,13.44,54800.0
2009-07-22 12:10:00,13.45,13.45,13.42,13.44,103200.0,13.45,13.45,13.42,13.44,103200.0
2009-07-22 12:20:00,13.44,13.47,13.43,13.46,70400.0,13.44,13.47,13.43,13.46,70400.0
2009-07-22 12:30:00,13.46,13.46,13.44,13.46,65800.0,13.46,13.46,13.44,13.46,65800.0
2009-07-22 12:40:00,13.46,13.55,13.45,13.54,398300.0,13.46,13.55,13.45,13.54,398300.0
2009-07-22 12:50:00,13.54,13.54,13.49,13.5,164700.0,13.54,13.54,13.49,13.5,164700.0
2009-07-22 13:00:00,13.5,13.53,13.5,13.52,88700.0,13.5,13.53,13.5,13.52,88700.0
2009-07-22 13:10:00,13.52,13.54,13.51,13.51,89000.0,13.52,13.54,13.51,13.51,89000.0
2009-07-22 13:20:00,13.51,13.52,13.49,13.52,231800.0,13.51,13.52,13.49,13.52,231800.0
2009-07-22 13:30:00,13.52,13.53,13.5,13.53,257800.0,13.52,13.53,13.5,13.53,257800.0
2009-07-22 13:40:00,13.52,13.53,13.51,13.51,41400.0,13.52,13.53,13.51,13.51,41400.0
2009-07-22 13:50:00,13.52,13.53,13.51,13.53,30500.0,13.52,13.53,13.51,13.53,30500.0
2009-07-22 14:00:00,13.52,13.53,13.47,13.48,106200.0,13.52,13.53,13.47,13.48,106200.0
2009-07-22 14:10:00,13.47,13.49,13.47,13.48,107000.0,13.47,13.49,13.47,13.48,107000.0
2009-07-22 14:20:00,13.48,13.48,13.45,13.48,80000.0,13.48,13.48,13.45,13.48,80000.0
2009-07-22 14:30:00,13.48,13.49,13.47,13.49,50200.0,13.48,13.49,13.47,13.49,50200.0
2009-07-22 14:40:00,13.49,13.5,13.48,13.5,54000.0,13.49,13.5,13.48,13.5,54000.0
2009-07-22 14:50:00,13.49,13.5,13.47,13.48,202000.0,13.49,13.5,13.47,13.48,202000.0
2009-07-22 15:00:00,13.49,13.5,13.48,13.5,57100.0,13.49,13.5,13.48,13.5,57100.0
2009-07-22 15:10:00,13.49,13.49,13.46,13.47,458900.0,13.49,13.49,13.46,13.47,458900.0
2009-07-22 15:20:00,13.47,13.49,13.47,13.48,164000.0,13.47,13.49,13.47,13.48,164000.0
2009-07-22 15:30:00,13.49,13.49,13.47,13.49,129900.0,13.49,13.49,13.47,13.49,129900.0
2009-07-22 15:40:00,13.49,13.49,13.48,13.48,89500.0,13.49,13.49,13.48,13.48,89500.0
2009-07-22 15:50:00,13.48,13.49,13.45,13.45,561200.0,13.48,13.49,13.45,13.45,561200.0
2009-07-23 09:30:00,13.45,13.49,13.44,13.48,495900.0,13.45,13.49,13.44,13.48,495900.0
2009-07-23 09:40:00,13.49,13.51,13.47,13.5,280200.0,13.49,13.51,13.47,13.5,280200.0
2009-07-23 09:50:00,13.49,13.51,13.48,13.48,156800.0,13.49,13.51,13.48,13.48,156800.0
2009-07-23 10:00:00,13.49,13.51,13.47,13.5,204600.0,13.49,13.51,13.47,13.5,204600.0
2009-07-23 10:10:00,13.51,13.6,13.51,13.59,336700.0,13.51,13.6,13.51,13.59,336700.0
2009-07-23 10:20:00,13.59,13.62,13.55,13.56,425200.0,13.59,13.62,13.55,13.56,425200.0
2009-07-23 10:30:00,13.55,13.61,13.53,13.6,215700.0,13.55,13.61,13.53,13.6,215700.0
2009-07-23 10:40:00,13.59,13.6,13.56,13.56,111100.0,13.59,13.6,13.56,13.56,111100.0
2009-07-23 10:50:00,13.57,13.6,13.55,13.6,221600.0,13.57,13.6,13.55,13.6,221600.0
2009-07-23 11:00:00,13.6,13.62,13.59,13.6,305600.0,13.6,13.62,13.59,13.6,305600.0
2009-07-23 11:10:00,13.6,13.64,13.6,13.61,277600.0,13.6,13.64,13.6,13.61,277600.0
2009-07-23 11:20:00,13.6,13.65,13.6,13.64,261800.0,13.6,13.65,13.6,13.64,261800.0
2009-07-23 11:30:00,13.64,13.64,13.61,13.63,170300.0,13.64,13.64,13.61,13.63,170300.0
2009-07-23 11:40:00,13.63,13.65,13.62,13.63,129400.0,13.63,13.65,13.62,13.63,129400.0
2009-07-23 11:50:00,13.64,13.65,13.63,13.64,169500.0,13.64,13.65,13.63,13.64,169500.0
2009-07-23 12:00:00,13.65,13.66,13.63,13.63,360900.0,13.65,13.66,13.63,13.63,360900.0
2009-07-23 12:10:00,13.64,13.64,13.62,13.64,201600.0,13.64,13.64,13.62,13.64,201600.0
2009-07-23 12:20:00,13.64,13.65,13.62,13.63,147200.0,13.64,13.65,13.62,13.63,147200.0
2009-07-23 12:30:00,13.62,13.65,13.62,13.62,272700.0,13.62,13.65,13.62,13.62,272700.0
2009-07-23 12:40:00,13.63,13.65,13.62,13.64,123000.0,13.63,13.65,13.62,13.64,123000.0
2009-07-23 12:50:00,13.65,13.65,13.62,13.65,238300.0,13.65,13.65,13.62,13.65,238300.0
2009-07-23 13:00:00,13.64,13.65,13.55,13.56,436000.0,13.64,13.65,13.55,13.56,436000.0
2009-07-23 13:10:00,13.56,13.58,13.55,13.57,184400.0,13.56,13.58,13.55,13.57,184400.0
2009-07-23 13:20:00,13.57,13.59,13.55,13.58,173500.0,13.57,13.59,13.55,13.58,173500.0
2009-07-23 13:30:00,13.59,13.61,13.58,13.6,113300.0,13.59,13.61,13.58,13.6,113300.0
2009-07-23 13:40:00,13.61,13.61,13.57,13.58,105100.0,13.61,13.61,13.57,13.58,105100.0
2009-07-23 13:50:00,13.57,13.58,13.54,13.54,85000.0,13.57,13.58,13.54,13.54,85000.0
2009-07-23 14:00:00,13.55,13.57,13.54,13.56,204800.0,13.55,13.57,13.54,13.56,204800.0
2009-07-23 14:10:00,13.57,13.57,13.56,13.56,22200.0,13.57,13.57,13.56,13.56,22200.0
2009-07-23 14:20:00,13.56,13.58,13.56,13.57,112400.0,13.56,13.58,13.56,13.57,112400.0
2009-07-23 14:30:00,13.58,13.58,13.57,13.57,24500.0,13.58,13.58,13.57,13.57,24500.0
2009-07-23 14:40:00,13.58,13.59,13.57,13.59,72700.0,13.58,13.59,13.57,13.59,72700.0
2009-07-23 14:50:00,13.59,13.59,13.58,13.58,40100.0,13.59,13.59,13.58,13.58,40100.0
2009-07-23 15:00:00,13.59,13.59,13.58,13.58,56000.0,13.59,13.59,13.58,13.58,56000.0
2009-07-23 15:10:00,13.58,13.59,13.57,13.57,87700.0,13.58,13.59,13.57,13.57,87700.0
2009-07-23 15:20:00,13.58,13.58,13.56,13.56,72500.0,13.58,13.58,13.56,13.56,72500.0
2009-07-23 15:30:00,13.56,13.57,13.55,13.56,147700.0,13.56,13.57,13.55,13.56,147700.0
2009-07-23 15:40:00,13.56,13.56,13.54,13.55,184900.0,13.56,13.56,13.54,13.55,184900.0
2009-07-23 15:50:00,13.54,13.55,13.51,13.53,337400.0,13.54,13.55,13.51,13.53,337400.0
2009-07-24 09:30:00,13.6,13.61,13.57,13.6,299200.0,13.6,13.61,13.57,13.6,299200.0
2009-07-24 09:40:00,13.6,13.64,13.6,13.62,189600.0,13.6,13.64,13.6,13.62,189600.0
2009-07-24 09:50:00,13.62,13.62,13.56,13.57,197100.0,13.62,13.62,13.56,13.57,197100.0
2009-07-24 10:00:00,13.57,13.59,13.54,13.57,135500.0,13.57,13.59,13.54,13.57,135500.0
2009-07-24 10:10:00,13.56,13.6,13.56,13.59,124900.0,13.56,13.6,13.56,13.59,124900.0
2009-07-24 10:20:00,13.59,13.62,13.58,13.62,61300.0,13.59,13.62,13.58,13.62,61300.0
2009-07-24 10:30:00,13.62,13.62,13.59,13.6,101700.0,13.62,13.62,13.59,13.6,101700.0
2009-07-24 10:40:00,13.6,13.61,13.59,13.6,49500.0,13.6,13.61,13.59,13.6,49500.0
2009-07-24 10:50:00,13.61,13.61,13.54,13.58,77700.0,13.61,13.61,13.54,13.58,77700.0
2009-07-24 11:00:00,13.59,13.6,13.56,13.57,45600.0,13.59,13.6,13.56,13.57,45600.0
2009-07-24 11:10:00,13.58,13.65,13.57,13.63,80300.0,13.58,13.65,13.57,13.63,80300.0
2009-07-24 11:20:00,13.63,13.64,13.61,13.63,52100.0,13.63,13.64,13.61,13.63,52100.0
2009-07-24 11:30:00,13.63,13.65,13.63,13.64,73600.0,13.63,13.65,13.63,13.64,73600.0
2009-07-24 11:40:00,13.63,13.64,13.62,13.64,52400.0,13.63,13.64,13.62,13.64,52400.0
2009-07-24 11:50:00,13.63,13.67,13.63,13.67,91600.0,13.63,13.67,13.63,13.67,91600.0
2009-07-24 12:00:00,13.66,13.67,13.65,13.67,68300.0,13.66,13.67,13.65,13.67,68300.0
2009-07-24 12:10:00,13.67,13.68,13.66,13.67,110800.0,13.67,13.68,13.66,13.67,110800.0
2009-07-24 12:20:00,13.68,13.68,13.64,13.65,161500.0,13.68,13.68,13.64,13.65,161500.0
2009-07-24 12:30:00,13.66,13.67,13.66,13.67,21600.0,13.66,13.67,13.66,13.67,21600.0
2009-07-24 12:40:00,13.67,13.67,13.66,13.67,26000.0,13.67,13.67,13.66,13.67,26000.0
2009-07-24 12:50:00,13.68,13.68,13.66,13.67,43400.0,13.68,13.68,13.66,13.67,43400.0
2009-07-24 13:00:00,13.67,13.67,13.64,13.65,88900.0,13.67,13.67,13.64,13.65,88900.0
2009-07-24 13:10:00,13.65,13.66,13.64,13.66,91900.0,13.65,13.66,13.64,13.66,91900.0
2009-07-24 13:20:00,13.66,13.68,13.65,13.68,54800.0,13.66,13.68,13.65,13.68,54800.0
2009-07-24 13:30:00,13.68,13.68,13.67,13.67,30800.0,13.68,13.68,13.67,13.67,30800.0
2009-07-24 13:40:00,13.68,13.69,13.68,13.68,37700.0,13.68,13.69,13.68,13.68,37700.0
2009-07-24 13:50:00,13.68,13.68,13.67,13.68,33500.0,13.68,13.68,13.67,13.68,33500.0
2009-07-24 14:00:00,13.67,13.67,13.65,13.67,133700.0,13.67,13.67,13.65,13.67,133700.0
2009-07-24 14:10:00,13.67,13.68,13.66,13.67,16200.0,13.67,13.68,13.66,13.67,16200.0
2009-07-24 14:20:00,13.68,13.68,13.64,13.65,87300.0,13.68,13.68,13.64,13.65,87300.0
2009-07-24 14:30:00,13.65,13.66,13.65,13.65,12700.0,13.65,13.66,13.65,13.65,12700.0
2009-07-24 14:40:00,13.65,13.66,13.65,13.66,19000.0,13.65,13.66,13.65,13.66,19000.0
2009-07-24 14:50:00,13.66,13.66,13.65,13.66,19300.0,13.66,13.66,13.65,13.66,19300.0
2009-07-24 15:00:00,13.65,13.66,13.65,13.65,59900.0,13.65,13.66,13.65,13.65,59900.0
2009-07-24 15:10:00,13.65,13.66,13.65,13.66,54000.0,13.65,13.66,13.65,13.66,54000.0
2009-07-24 15:20:00,13.65,13.66,13.64,13.66,171500.0,13.65,13.66,13.64,13.66,171500.0
2009-07-24 15:30:00,13.65,13.66,13.64,13.66,370500.0,13.65,13.66,13.64,13.66,370500.0
2009-07-24 15:40:00,13.65,13.67,13.65,13.67,87000.0,13.65,13.67,13.65,13.67,87000.0
2009-07-24 15:50:00,13.67,13.67,13.66,13.67,287600.0,13.67,13.67,13.66,13.67,287600.0
2009-07-27 11:10:00,13.8,13.82,13.79,13.8,11200.0,13.8,13.82,13.79,13.8,11200.0
2009-07-27 11:20:00,13.79,13.82,13.79,13.79,45800.0,13.79,13.82,13.79,13.79,45800.0
2009-07-27 11:30:00,13.79,13.81,13.78,13.79,41700.0,13.79,13.81,13.78,13.79,41700.0
2009-07-27 11:40:00,13.78,13.8,13.78,13.78,53300.0,13.78,13.8,13.78,13.78,53300.0
2009-07-27 11:50:00,13.78,13.79,13.75,13.76,58100.0,13.78,13.79,13.75,13.76,58100.0
2009-07-27 12:00:00,13.76,13.79,13.74,13.79,52200.0,13.76,13.79,13.74,13.79,52200.0
2009-07-27 12:10:00,13.78,13.79,13.76,13.78,66300.0,13.78,13.79,13.76,13.78,66300.0
2009-07-27 12:20:00,13.78,13.79,13.76,13.77,127900.0,13.78,13.79,13.76,13.77,127900.0
2009-07-27 12:30:00,13.76,13.78,13.75,13.78,69000.0,13.76,13.78,13.75,13.78,69000.0
2009-07-27 12:40:00,13.77,13.79,13.76,13.77,57400.0,13.77,13.79,13.76,13.77,57400.0
2009-07-27 12:50:00,13.77,13.79,13.77,13.79,122100.0,13.77,13.79,13.77,13.79,122100.0
2009-07-27 13:00:00,13.78,13.8,13.78,13.79,74500.0,13.78,13.8,13.78,13.79,74500.0
2009-07-27 13:10:00,13.78,13.8,13.78,13.8,72900.0,13.78,13.8,13.78,13.8,72900.0
2009-07-27 13:20:00,13.79,13.8,13.78,13.79,73300.0,13.79,13.8,13.78,13.79,73300.0
2009-07-27 13:30:00,13.79,13.8,13.78,13.79,47900.0,13.79,13.8,13.78,13.79,47900.0
2009-07-27 13:40:00,13.79,13.8,13.78,13.8,39200.0,13.79,13.8,13.78,13.8,39200.0
2009-07-27 13:50:00,13.79,13.81,13.79,13.8,115900.0,13.79,13.81,13.79,13.8,115900.0
2009-07-27 14:00:00,13.79,13.8,13.78,13.8,53700.0,13.79,13.8,13.78,13.8,53700.0
2009-07-27 14:10:00,13.79,13.8,13.79,13.8,22000.0,13.79,13.8,13.79,13.8,22000.0
2009-07-27 14:20:00,13.79,13.8,13.79,13.79,23600.0,13.79,13.8,13.79,13.79,23600.0
2009-07-27 14:30:00,13.79,13.8,13.79,13.8,29000.0,13.79,13.8,13.79,13.8,29000.0
2009-07-27 14:40:00,13.79,13.83,13.79,13.82,130700.0,13.79,13.83,13.79,13.82,130700.0
2009-07-27 14:50:00,13.82,13.83,13.81,13.83,426000.0,13.82,13.83,13.81,13.83,426000.0
2009-07-27 15:00:00,13.82,13.84,13.82,13.82,232600.0,13.82,13.84,13.82,13.82,232600.0
2009-07-27 15:10:00,13.81,13.83,13.81,13.83,216600.0,13.81,13.83,13.81,13.83,216600.0
2009-07-27 15:20:00,13.82,13.83,13.82,13.82,31500.0,13.82,13.83,13.82,13.82,31500.0
2009-07-27 15:30:00,13.82,13.83,13.82,13.83,78000.0,13.82,13.83,13.82,13.83,78000.0
2009-07-27 15:40:00,13.82,13.83,13.82,13.83,45300.0,13.82,13.83,13.82,13.83,45300.0
2009-07-27 15:50:00,13.83,13.83,13.82,13.83,229800.0,13.83,13.83,13.82,13.83,229800.0
2009-07-28 09:30:00,13.66,13.68,13.64,13.67,446300.0,13.66,13.68,13.64,13.67,446300.0
2009-07-28 09:40:00,13.67,13.7,13.66,13.69,127100.0,13.67,13.7,13.66,13.69,127100.0
2009-07-28 09:50:00,13.68,13.7,13.67,13.7,152300.0,13.68,13.7,13.67,13.7,152300.0
2009-07-28 10:00:00,13.69,13.69,13.64,13.64,171000.0,13.69,13.69,13.64,13.64,171000.0
2009-07-28 10:10:00,13.64,13.66,13.59,13.64,226000.0,13.64,13.66,13.59,13.64,226000.0
2009-07-28 10:20:00,13.64,13.65,13.61,13.61,265500.0,13.64,13.65,13.61,13.61,265500.0
2009-07-28 10:30:00,13.61,13.65,13.61,13.62,108200.0,13.61,13.65,13.61,13.62,108200.0
2009-07-28 10:40:00,13.62,13.62,13.49,13.55,573000.0,13.62,13.62,13.49,13.55,573000.0
2009-07-28 10:50:00,13.54,13.55,13.51,13.53,83300.0,13.54,13.55,13.51,13.53,83300.0
2009-07-28 11:00:00,13.52,13.54,13.5,13.5,161800.0,13.52,13.54,13.5,13.5,161800.0
2009-07-28 11:10:00,13.5,13.5,13.43,13.47,295600.0,13.5,13.5,13.43,13.47,295600.0
2009-07-28 11:20:00,13.47,13.47,13.43,13.43,124800.0,13.47,13.47,13.43,13.43,124800.0
2009-07-28 11:30:00,13.43,13.45,13.41,13.44,188300.0,13.43,13.45,13.41,13.44,188300.0
2009-07-28 11:40:00,13.44,13.45,13.39,13.43,232300.0,13.44,13.45,13.39,13.43,232300.0
2009-07-28 11:50:00,13.43,13.49,13.43,13.48,151300.0,13.43,13.49,13.43,13.48,151300.0
2009-07-28 12:00:00,13.47,13.49,13.45,13.49,67800.0,13.47,13.49,13.45,13.49,67800.0
2009-07-28 12:10:00,13.48,13.53,13.47,13.51,77500.0,13.48,13.53,13.47,13.51,77500.0
2009-07-28 12:20:00,13.51,13.53,13.5,13.53,48900.0,13.51,13.53,13.5,13.53,48900.0
2009-07-28 12:30:00,13.52,13.54,13.51,13.54,74400.0,13.52,13.54,13.51,13.54,74400.0
2009-07-28 12:40:00,13.54,13.55,13.49,13.5,165900.0,13.54,13.55,13.49,13.5,165900.0
2009-07-28 12:50:00,13.5,13.5,13.49,13.49,37500.0,13.5,13.5,13.49,13.49,37500.0
2009-07-28 13:00:00,13.49,13.5,13.47,13.49,46600.0,13.49,13.5,13.47,13.49,46600.0
2009-07-28 13:10:00,13.5,13.53,13.49,13.53,83700.0,13.5,13.53,13.49,13.53,83700.0
2009-07-28 13:20:00,13.53,13.55,13.53,13.54,113900.0,13.53,13.55,13.53,13.54,113900.0
2009-07-28 13:30:00,13.54,13.55,13.52,13.54,45600.0,13.54,13.55,13.52,13.54,45600.0
2009-07-28 13:40:00,13.53,13.54,13.52,13.52,30700.0,13.53,13.54,13.52,13.52,30700.0
2009-07-28 13:50:00,13.52,13.54,13.51,13.52,78000.0,13.52,13.54,13.51,13.52,78000.0
2009-07-28 14:00:00,13.51,13.54,13.5,13.53,42500.0,13.51,13.54,13.5,13.53,42500.0
2009-07-28 14:10:00,13.53,13.56,13.53,13.54,103500.0,13.53,13.56,13.53,13.54,103500.0
2009-07-28 14:20:00,13.54,13.55,13.53,13.54,21200.0,13.54,13.55,13.53,13.54,21200.0
2009-07-28 14:30:00,13.55,13.56,13.54,13.55,50500.0,13.55,13.56,13.54,13.55,50500.0
2009-07-28 14:40:00,13.55,13.56,13.51,13.52,47000.0,13.55,13.56,13.51,13.52,47000.0
2009-07-28 14:50:00,13.51,13.68,13.51,13.52,13800.0,13.51,13.68,13.51,13.52,13800.0
2009-07-28 15:00:00,13.52,13.52,13.51,13.52,65900.0,13.52,13.52,13.51,13.52,65900.0
2009-07-28 15:10:00,13.52,13.53,13.51,13.51,114000.0,13.52,13.53,13.51,13.51,114000.0
2009-07-28 15:20:00,13.52,13.52,13.51,13.52,89300.0,13.52,13.52,13.51,13.52,89300.0
2009-07-28 15:30:00,13.51,13.53,13.51,13.53,63200.0,13.51,13.53,13.51,13.53,63200.0
2009-07-28 15:40:00,13.52,13.55,13.52,13.54,77300.0,13.52,13.55,13.52,13.54,77300.0
2009-07-28 15:50:00,13.54,13.55,13.49,13.52,325500.0,13.54,13.55,13.49,13.52,325500.0
2009-07-29 09:30:00,13.39,13.41,13.3,13.32,510000.0,13.39,13.41,13.3,13.32,510000.0
2009-07-29 09:40:00,13.33,13.34,13.26,13.29,394600.0,13.33,13.34,13.26,13.29,394600.0
2009-07-29 09:50:00,13.29,13.31,13.27,13.3,196300.0,13.29,13.31,13.27,13.3,196300.0
2009-07-29 10:00:00,13.31,13.34,13.29,13.31,253800.0,13.31,13.34,13.29,13.31,253800.0
2009-07-29 10:10:00,13.31,13.32,13.28,13.29,75300.0,13.31,13.32,13.28,13.29,75300.0
2009-07-29 10:20:00,13.28,13.3,13.26,13.28,275800.0,13.28,13.3,13.26,13.28,275800.0
2009-07-29 10:30:00,13.28,13.28,13.17,13.19,455800.0,13.28,13.28,13.17,13.19,455800.0
2009-07-29 10:40:00,13.19,13.2,13.16,13.19,165800.0,13.19,13.2,13.16,13.19,165800.0
2009-07-29 10:50:00,13.2,13.2,13.17,13.17,105800.0,13.2,13.2,13.17,13.17,105800.0
2009-07-29 11:00:00,13.17,13.19,13.14,13.17,343400.0,13.17,13.19,13.14,13.17,343400.0
2009-07-29 11:10:00,13.17,13.18,13.01,13.03,475400.0,13.17,13.18,13.01,13.03,475400.0
2009-07-29 11:20:00,13.02,13.05,12.97,13.04,480000.0,13.02,13.05,12.97,13.04,480000.0
2009-07-29 11:30:00,13.05,13.08,13.03,13.07,111500.0,13.05,13.08,13.03,13.07,111500.0
2009-07-29 11:40:00,13.07,13.08,13.05,13.06,51500.0,13.07,13.08,13.05,13.06,51500.0
2009-07-29 11:50:00,13.07,13.14,13.06,13.12,172600.0,13.07,13.14,13.06,13.12,172600.0
2009-07-29 12:00:00,13.12,13.13,13.09,13.09,64600.0,13.12,13.13,13.09,13.09,64600.0
2009-07-29 12:10:00,13.09,13.1,13.07,13.09,110000.0,13.09,13.1,13.07,13.09,110000.0
2009-07-29 12:20:00,13.09,13.09,13.06,13.06,37600.0,13.09,13.09,13.06,13.06,37600.0
2009-07-29 12:30:00,13.06,13.1,13.06,13.1,26600.0,13.06,13.1,13.06,13.1,26600.0
2009-07-29 12:40:00,13.09,13.1,13.08,13.08,133500.0,13.09,13.1,13.08,13.08,133500.0
2009-07-29 12:50:00,13.08,13.1,13.07,13.1,80700.0,13.08,13.1,13.07,13.1,80700.0
2009-07-29 13:00:00,13.1,13.1,13.05,13.06,75300.0,13.1,13.1,13.05,13.06,75300.0
2009-07-29 13:10:00,13.06,13.08,13.06,13.06,45900.0,13.06,13.08,13.06,13.06,45900.0
2009-07-29 13:20:00,13.06,13.08,13.05,13.06,59800.0,13.06,13.08,13.05,13.06,59800.0
2009-07-29 13:30:00,13.06,13.07,13.05,13.07,142900.0,13.06,13.07,13.05,13.07,142900.0
2009-07-29 13:40:00,13.06,13.07,13.05,13.05,108700.0,13.06,13.07,13.05,13.05,108700.0
2009-07-29 13:50:00,13.06,13.06,13.04,13.05,77600.0,13.06,13.06,13.04,13.05,77600.0
2009-07-29 14:00:00,13.05,13.06,13.04,13.05,143500.0,13.05,13.06,13.04,13.05,143500.0
2009-07-29 14:10:00,13.04,13.08,13.04,13.08,123800.0,13.04,13.08,13.04,13.08,123800.0
2009-07-29 14:20:00,13.08,13.09,13.07,13.07,79000.0,13.08,13.09,13.07,13.07,79000.0
2009-07-29 14:30:00,13.07,13.08,13.07,13.07,32600.0,13.07,13.08,13.07,13.07,32600.0
2009-07-29 14:40:00,13.07,13.08,13.05,13.05,49900.0,13.07,13.08,13.05,13.05,49900.0
2009-07-29 14:50:00,13.05,13.06,13.04,13.05,128800.0,13.05,13.06,13.04,13.05,128800.0
2009-07-29 15:00:00,13.05,13.29,13.04,13.06,219300.0,13.05,13.29,13.04,13.06,219300.0
2009-07-29 15:10:00,13.06,13.06,13.05,13.05,83300.0,13.06,13.06,13.05,13.05,83300.0
2009-07-29 15:20:00,13.06,13.07,13.05,13.07,37500.0,13.06,13.07,13.05,13.07,37500.0
2009-07-29 15:30:00,13.07,13.09,13.06,13.09,66400.0,13.07,13.09,13.06,13.09,66400.0
2009-07-29 15:40:00,13.09,13.11,13.08,13.1,219500.0,13.09,13.11,13.08,13.1,219500.0
2009-07-29 15:50:00,13.11,13.12,13.1,13.12,513400.0,13.11,13.12,13.1,13.12,513400.0
2009-07-30 09:30:00,13.24,13.26,13.21,13.24,381600.0,13.24,13.26,13.21,13.24,381600.0
2009-07-30 09:40:00,13.24,13.24,13.19,13.2,206100.0,13.24,13.24,13.19,13.2,206100.0
2009-07-30 09:50:00,13.2,13.24,13.2,13.24,70100.0,13.2,13.24,13.2,13.24,70100.0
2009-07-30 10:00:00,13.24,13.25,13.18,13.25,116800.0,13.24,13.25,13.18,13.25,116800.0
2009-07-30 10:10:00,13.25,13.28,13.24,13.26,255900.0,13.25,13.28,13.24,13.26,255900.0
2009-07-30 10:20:00,13.25,13.28,13.25,13.28,77800.0,13.25,13.28,13.25,13.28,77800.0
2009-07-30 10:30:00,13.28,13.3,13.27,13.29,114500.0,13.28,13.3,13.27,13.29,114500.0
2009-07-30 10:40:00,13.29,13.38,13.29,13.37,177200.0,13.29,13.38,13.29,13.37,177200.0
2009-07-30 10:50:00,13.37,13.37,13.33,13.35,244900.0,13.37,13.37,13.33,13.35,244900.0
2009-07-30 11:00:00,13.34,13.38,13.34,13.34,111600.0,13.34,13.38,13.34,13.34,111600.0
2009-07-30 11:10:00,13.34,13.37,13.34,13.35,204800.0,13.34,13.37,13.34,13.35,204800.0
2009-07-30 11:20:00,13.36,13.37,13.31,13.32,170300.0,13.36,13.37,13.31,13.32,170300.0
2009-07-30 11:30:00,13.31,13.33,13.3,13.31,139500.0,13.31,13.33,13.3,13.31,139500.0
2009-07-30 11:40:00,13.32,13.32,13.3,13.3,60500.0,13.32,13.32,13.3,13.3,60500.0
2009-07-30 11:50:00,13.31,13.31,13.24,13.27,92400.0,13.31,13.31,13.24,13.27,92400.0
2009-07-30 12:00:00,13.26,13.29,13.26,13.26,68300.0,13.26,13.29,13.26,13.26,68300.0
2009-07-30 12:10:00,13.26,13.28,13.26,13.27,104200.0,13.26,13.28,13.26,13.27,104200.0
2009-07-30 12:20:00,13.26,13.29,13.24,13.24,196600.0,13.26,13.29,13.24,13.24,196600.0
2009-07-30 12:30:00,13.24,13.28,13.24,13.27,156700.0,13.24,13.28,13.24,13.27,156700.0
2009-07-30 12:40:00,13.26,13.3,13.26,13.29,69200.0,13.26,13.3,13.26,13.29,69200.0
2009-07-30 12:50:00,13.28,13.29,13.27,13.27,33400.0,13.28,13.29,13.27,13.27,33400.0
2009-07-30 13:00:00,13.27,13.31,13.26,13.28,132500.0,13.27,13.31,13.26,13.28,132500.0
2009-07-30 13:10:00,13.29,13.3,13.28,13.29,180200.0,13.29,13.3,13.28,13.29,180200.0
2009-07-30 13:20:00,13.28,13.3,13.27,13.3,116900.0,13.28,13.3,13.27,13.3,116900.0
2009-07-30 13:30:00,13.29,13.32,13.29,13.3,77800.0,13.29,13.32,13.29,13.3,77800.0
2009-07-30 13:40:00,13.3,13.32,13.3,13.31,151100.0,13.3,13.32,13.3,13.31,151100.0
2009-07-30 13:50:00,13.3,13.31,13.28,13.28,61200.0,13.3,13.31,13.28,13.28,61200.0
2009-07-30 14:00:00,13.28,13.29,13.27,13.29,48800.0,13.28,13.29,13.27,13.29,48800.0
2009-07-30 14:10:00,13.28,13.31,13.28,13.31,35800.0,13.28,13.31,13.28,13.31,35800.0
2009-07-30 14:20:00,13.3,13.3,13.29,13.29,52600.0,13.3,13.3,13.29,13.29,52600.0
2009-07-30 14:30:00,13.3,13.31,13.29,13.3,67200.0,13.3,13.31,13.29,13.3,67200.0
2009-07-30 14:40:00,13.3,13.31,13.28,13.28,58500.0,13.3,13.31,13.28,13.28,58500.0
2009-07-30 14:50:00,13.28,13.3,13.28,13.28,72800.0,13.28,13.3,13.28,13.28,72800.0
2009-07-30 15:00:00,13.28,13.3,13.28,13.29,100000.0,13.28,13.3,13.28,13.29,100000.0
2009-07-30 15:10:00,13.29,13.3,13.29,13.29,57100.0,13.29,13.3,13.29,13.29,57100.0
2009-07-30 15:20:00,13.29,13.3,13.29,13.3,26700.0,13.29,13.3,13.29,13.3,26700.0
2009-07-30 15:30:00,13.3,13.3,13.29,13.29,47400.0,13.3,13.3,13.29,13.29,47400.0
2009-07-30 15:40:00,13.29,13.29,13.25,13.25,218100.0,13.29,13.29,13.25,13.25,218100.0
2009-07-30 15:50:00,13.25,13.27,13.25,13.25,295900.0,13.25,13.27,13.25,13.25,295900.0
2009-07-31 09:30:00,13.26,13.32,13.26,13.3,287300.0,13.26,13.32,13.26,13.3,287300.0
2009-07-31 09:40:00,13.31,13.36,13.3,13.32,185400.0,13.31,13.36,13.3,13.32,185400.0
2009-07-31 09:50:00,13.32,13.33,13.3,13.31,89400.0,13.32,13.33,13.3,13.31,89400.0
2009-07-31 10:00:00,13.31,13.31,13.23,13.27,270100.0,13.31,13.31,13.23,13.27,270100.0
2009-07-31 10:10:00,13.27,13.32,13.27,13.3,117900.0,13.27,13.32,13.27,13.3,117900.0
2009-07-31 10:20:00,13.3,13.32,13.29,13.29,56700.0,13.3,13.32,13.29,13.29,56700.0
2009-07-31 10:30:00,13.3,13.31,13.26,13.29,32500.0,13.3,13.31,13.26,13.29,32500.0
2009-07-31 10:40:00,13.28,13.3,13.27,13.27,428200.0,13.28,13.3,13.27,13.27,428200.0
2009-07-31 10:50:00,13.27,13.3,13.26,13.29,161900.0,13.27,13.3,13.26,13.29,161900.0
2009-07-31 11:00:00,13.3,13.32,13.29,13.3,75200.0,13.3,13.32,13.29,13.3,75200.0
2009-07-31 11:10:00,13.3,13.33,13.3,13.3,66700.0,13.3,13.33,13.3,13.3,66700.0
2009-07-31 11:20:00,13.3,13.38,13.3,13.36,230000.0,13.3,13.38,13.3,13.36,230000.0
2009-07-31 11:30:00,13.37,13.39,13.35,13.37,262900.0,13.37,13.39,13.35,13.37,262900.0
2009-07-31 11:40:00,13.38,13.5,13.36,13.46,623100.0,13.38,13.5,13.36,13.46,623100.0
2009-07-31 11:50:00,13.46,13.6,13.46,13.6,618100.0,13.46,13.6,13.46,13.6,618100.0
2009-07-31 12:00:00,13.6,13.67,13.59,13.6,817800.0,13.6,13.67,13.59,13.6,817800.0
2009-07-31 12:10:00,13.6,13.72,13.59,13.7,579800.0,13.6,13.72,13.59,13.7,579800.0
2009-07-31 12:20:00,13.69,13.75,13.69,13.75,224700.0,13.69,13.75,13.69,13.75,224700.0
2009-07-31 12:30:00,13.75,13.76,13.73,13.76,168400.0,13.75,13.76,13.73,13.76,168400.0
2009-07-31 12:40:00,13.76,13.76,13.3,13.74,176600.0,13.76,13.76,13.3,13.74,176600.0
2009-07-31 12:50:00,13.74,13.75,13.73,13.74,136500.0,13.74,13.75,13.73,13.74,136500.0
2009-07-31 13:00:00,13.73,13.74,13.71,13.73,103400.0,13.73,13.74,13.71,13.73,103400.0
2009-07-31 13:10:00,13.72,13.74,13.71,13.74,169900.0,13.72,13.74,13.71,13.74,169900.0
2009-07-31 13:20:00,13.74,13.76,13.72,13.75,190200.0,13.74,13.76,13.72,13.75,190200.0
2009-07-31 13:30:00,13.75,13.75,13.72,13.74,117800.0,13.75,13.75,13.72,13.74,117800.0
2009-07-31 13:40:00,13.74,13.75,13.72,13.74,62300.0,13.74,13.75,13.72,13.74,62300.0
2009-07-31 13:50:00,13.74,13.74,13.71,13.72,102500.0,13.74,13.74,13.71,13.72,102500.0
2009-07-31 14:00:00,13.72,13.74,13.71,13.73,131900.0,13.72,13.74,13.71,13.73,131900.0
2009-07-31 14:10:00,13.72,13.74,13.72,13.73,71000.0,13.72,13.74,13.72,13.73,71000.0
2009-07-31 14:20:00,13.74,13.74,13.72,13.74,116200.0,13.74,13.74,13.72,13.74,116200.0
2009-07-31 14:30:00,13.74,13.74,13.72,13.72,63300.0,13.74,13.74,13.72,13.72,63300.0
2009-07-31 14:40:00,13.71,13.72,13.69,13.71,113300.0,13.71,13.72,13.69,13.71,113300.0
2009-07-31 14:50:00,13.7,13.7,13.69,13.7,79600.0,13.7,13.7,13.69,13.7,79600.0
2009-07-31 15:00:00,13.7,13.7,13.68,13.69,100200.0,13.7,13.7,13.68,13.69,100200.0
2009-07-31 15:10:00,13.69,13.7,13.68,13.7,71800.0,13.69,13.7,13.68,13.7,71800.0
2009-07-31 15:20:00,13.7,13.7,13.69,13.69,55100.0,13.7,13.7,13.69,13.69,55100.0
2009-07-31 15:30:00,13.7,13.7,13.68,13.68,113000.0,13.7,13.7,13.68,13.68,113000.0
2009-07-31 15:40:00,13.68,13.7,13.68,13.69,188500.0,13.68,13.7,13.68,13.69,188500.0
2009-07-31 15:50:00,13.7,13.75,13.69,13.74,854900.0,13.7,13.75,13.69,13.74,854900.0
2009-08-03 09:30:00,14.17,14.22,14.15,14.17,1024600.0,14.17,14.22,14.15,14.17,1024600.0
2009-08-03 09:40:00,14.17,14.18,14.11,14.14,534600.0,14.17,14.18,14.11,14.14,534600.0
2009-08-03 09:50:00,14.14,14.15,14.09,14.11,658200.0,14.14,14.15,14.09,14.11,658200.0
2009-08-03 10:00:00,14.11,14.2,14.11,14.17,363900.0,14.11,14.2,14.11,14.17,363900.0
2009-08-03 10:10:00,14.18,14.22,14.16,14.2,243400.0,14.18,14.22,14.16,14.2,243400.0
2009-08-03 10:20:00,14.21,14.24,14.2,14.21,207900.0,14.21,14.24,14.2,14.21,207900.0
2009-08-03 10:30:00,14.21,14.21,14.16,14.17,247100.0,14.21,14.21,14.16,14.17,247100.0
2009-08-03 10:40:00,14.18,14.2,14.17,14.18,179000.0,14.18,14.2,14.17,14.18,179000.0
2009-08-03 10:50:00,14.18,14.2,14.17,14.18,118400.0,14.18,14.2,14.17,14.18,118400.0
2009-08-03 11:00:00,14.19,14.2,14.17,14.18,157200.0,14.19,14.2,14.17,14.18,157200.0
2009-08-03 11:10:00,14.18,14.19,14.17,14.17,121000.0,14.18,14.19,14.17,14.17,121000.0
2009-08-03 11:20:00,14.18,14.19,14.15,14.17,491100.0,14.18,14.19,14.15,14.17,491100.0
2009-08-03 11:30:00,14.18,14.18,14.13,14.15,176900.0,14.18,14.18,14.13,14.15,176900.0
2009-08-03 11:40:00,14.14,14.17,14.14,14.16,121300.0,14.14,14.17,14.14,14.16,121300.0
2009-08-03 11:50:00,14.16,14.18,14.13,14.17,74400.0,14.16,14.18,14.13,14.17,74400.0
2009-08-03 12:00:00,14.18,14.2,14.15,14.18,98200.0,14.18,14.2,14.15,14.18,98200.0
2009-08-03 12:10:00,14.18,14.2,14.14,14.14,165700.0,14.18,14.2,14.14,14.14,165700.0
2009-08-03 12:20:00,14.15,14.16,14.14,14.15,156400.0,14.15,14.16,14.14,14.15,156400.0
2009-08-03 12:30:00,14.14,14.15,14.1,14.13,125500.0,14.14,14.15,14.1,14.13,125500.0
2009-08-03 12:40:00,14.13,14.17,14.13,14.16,73500.0,14.13,14.17,14.13,14.16,73500.0
2009-08-03 12:50:00,14.15,14.18,14.15,14.16,54600.0,14.15,14.18,14.15,14.16,54600.0
2009-08-03 13:00:00,14.16,14.19,14.15,14.19,151000.0,14.16,14.19,14.15,14.19,151000.0
2009-08-03 13:10:00,14.18,14.19,14.1,14.1,131200.0,14.18,14.19,14.1,14.1,131200.0
2009-08-03 13:20:00,14.1,14.11,14.02,14.06,566700.0,14.1,14.11,14.02,14.06,566700.0
2009-08-03 13:30:00,14.07,14.09,14.06,14.08,103800.0,14.07,14.09,14.06,14.08,103800.0
2009-08-03 13:40:00,14.08,14.1,14.06,14.07,54500.0,14.08,14.1,14.06,14.07,54500.0
2009-08-03 13:50:00,14.07,14.07,14.06,14.07,70400.0,14.07,14.07,14.06,14.07,70400.0
2009-08-03 14:00:00,14.07,14.08,14.06,14.07,123500.0,14.07,14.08,14.06,14.07,123500.0
2009-08-03 14:10:00,14.08,14.09,14.06,14.07,163400.0,14.08,14.09,14.06,14.07,163400.0
2009-08-03 14:20:00,14.06,14.08,14.06,14.06,63900.0,14.06,14.08,14.06,14.06,63900.0
2009-08-03 14:30:00,14.06,14.07,14.03,14.03,595500.0,14.06,14.07,14.03,14.03,595500.0
2009-08-03 14:40:00,14.03,14.04,14.01,14.01,312400.0,14.03,14.04,14.01,14.01,312400.0
2009-08-03 14:50:00,14.01,14.02,14.0,14.01,299500.0,14.01,14.02,14.0,14.01,299500.0
2009-08-03 15:00:00,14.01,14.03,14.01,14.03,60400.0,14.01,14.03,14.01,14.03,60400.0
2009-08-03 15:10:00,14.03,14.03,14.01,14.02,321700.0,14.03,14.03,14.01,14.02,321700.0
2009-08-03 15:20:00,14.03,14.05,14.02,14.05,166000.0,14.03,14.05,14.02,14.05,166000.0
2009-08-03 15:30:00,14.05,14.05,14.03,14.04,270800.0,14.05,14.05,14.03,14.04,270800.0
2009-08-03 15:40:00,14.04,14.04,14.02,14.02,192300.0,14.04,14.04,14.02,14.02,192300.0
2009-08-03 15:50:00,14.03,14.05,14.02,14.02,471500.0,14.03,14.05,14.02,14.02,471500.0
2009-08-04 09:30:00,14.18,14.2,14.11,14.17,272400.0,14.18,14.2,14.11,14.17,272400.0
2009-08-04 09:40:00,14.17,14.18,14.15,14.17,96100.0,14.17,14.18,14.15,14.17,96100.0
2009-08-04 09:50:00,14.17,14.23,14.16,14.23,224600.0,14.17,14.23,14.16,14.23,224600.0
2009-08-04 10:00:00,14.23,14.26,14.18,14.2,440700.0,14.23,14.26,14.18,14.2,440700.0
2009-08-04 10:10:00,14.19,14.32,14.19,14.3,376900.0,14.19,14.32,14.19,14.3,376900.0
2009-08-04 10:20:00,14.3,14.32,14.26,14.3,302900.0,14.3,14.32,14.26,14.3,302900.0
2009-08-04 10:30:00,14.3,14.3,14.26,14.3,235100.0,14.3,14.3,14.26,14.3,235100.0
2009-08-04 10:40:00,14.3,14.43,14.3,14.37,698500.0,14.3,14.43,14.3,14.37,698500.0
2009-08-04 10:50:00,14.37,14.42,14.37,14.38,311300.0,14.37,14.42,14.37,14.38,311300.0
2009-08-04 11:00:00,14.39,14.41,14.36,14.4,146600.0,14.39,14.41,14.36,14.4,146600.0
2009-08-04 11:10:00,14.4,14.42,14.38,14.4,189100.0,14.4,14.42,14.38,14.4,189100.0
2009-08-04 11:20:00,14.4,14.42,14.4,14.41,416500.0,14.4,14.42,14.4,14.41,416500.0
2009-08-04 11:30:00,14.41,14.43,14.41,14.42,239800.0,14.41,14.43,14.41,14.42,239800.0
2009-08-04 11:40:00,14.43,14.44,14.41,14.41,136900.0,14.43,14.44,14.41,14.41,136900.0
2009-08-04 11:50:00,14.41,14.44,14.4,14.43,141300.0,14.41,14.44,14.4,14.43,141300.0
2009-08-04 12:00:00,14.43,14.43,14.4,14.43,59000.0,14.43,14.43,14.4,14.43,59000.0
2009-08-04 12:10:00,14.43,14.44,14.42,14.43,88900.0,14.43,14.44,14.42,14.43,88900.0
2009-08-04 12:20:00,14.44,14.45,14.42,14.45,153600.0,14.44,14.45,14.42,14.45,153600.0
2009-08-04 12:30:00,14.44,14.46,14.43,14.45,235000.0,14.44,14.46,14.43,14.45,235000.0
2009-08-04 12:40:00,14.45,14.51,14.43,14.5,277000.0,14.45,14.51,14.43,14.5,277000.0
2009-08-04 12:50:00,14.5,14.54,14.49,14.52,225000.0,14.5,14.54,14.49,14.52,225000.0
2009-08-04 13:00:00,14.52,14.54,14.5,14.51,195000.0,14.52,14.54,14.5,14.51,195000.0
2009-08-04 13:10:00,14.51,14.52,14.47,14.47,210600.0,14.51,14.52,14.47,14.47,210600.0
2009-08-04 13:20:00,14.48,14.49,14.45,14.46,109600.0,14.48,14.49,14.45,14.46,109600.0
2009-08-04 13:30:00,14.46,14.46,14.41,14.41,223100.0,14.46,14.46,14.41,14.41,223100.0
2009-08-04 13:40:00,14.42,14.43,14.4,14.4,84100.0,14.42,14.43,14.4,14.4,84100.0
2009-08-04 13:50:00,14.41,14.41,14.36,14.37,287300.0,14.41,14.41,14.36,14.37,287300.0
2009-08-04 14:00:00,14.37,14.38,14.35,14.37,299700.0,14.37,14.38,14.35,14.37,299700.0
2009-08-04 14:10:00,14.37,14.4,14.37,14.39,210200.0,14.37,14.4,14.37,14.39,210200.0
2009-08-04 14:20:00,14.38,14.39,14.35,14.37,199800.0,14.38,14.39,14.35,14.37,199800.0
2009-08-04 14:30:00,14.37,14.39,14.36,14.39,141800.0,14.37,14.39,14.36,14.39,141800.0
2009-08-04 14:40:00,14.38,14.39,14.35,14.35,139800.0,14.38,14.39,14.35,14.35,139800.0
2009-08-04 14:50:00,14.35,14.36,14.34,14.34,100800.0,14.35,14.36,14.34,14.34,100800.0
2009-08-04 15:00:00,14.34,14.35,14.33,14.35,124800.0,14.34,14.35,14.33,14.35,124800.0
2009-08-04 15:10:00,14.35,14.37,14.34,14.36,254900.0,14.35,14.37,14.34,14.36,254900.0
2009-08-04 15:20:00,14.35,14.37,14.34,14.35,277000.0,14.35,14.37,14.34,14.35,277000.0
2009-08-04 15:30:00,14.34,14.35,14.34,14.34,50000.0,14.34,14.35,14.34,14.34,50000.0
2009-08-04 15:40:00,14.34,14.35,14.34,14.35,68500.0,14.34,14.35,14.34,14.35,68500.0
2009-08-04 15:50:00,14.34,14.37,14.34,14.37,467400.0,14.34,14.37,14.34,14.37,467400.0
2009-08-05 09:30:00,14.6,14.61,14.53,14.56,562500.0,14.6,14.61,14.53,14.56,562500.0
2009-08-05 09:40:00,14.55,14.58,14.5,14.53,627800.0,14.55,14.58,14.5,14.53,627800.0
2009-08-05 09:50:00,14.53,14.53,14.44,14.46,671000.0,14.53,14.53,14.44,14.46,671000.0
2009-08-05 10:00:00,14.45,14.46,14.39,14.42,269700.0,14.45,14.46,14.39,14.42,269700.0
2009-08-05 10:10:00,14.42,14.44,14.39,14.4,481200.0,14.42,14.44,14.39,14.4,481200.0
2009-08-05 10:20:00,14.4,14.48,14.39,14.44,368300.0,14.4,14.48,14.39,14.44,368300.0
2009-08-05 10:30:00,14.43,14.44,14.38,14.41,262300.0,14.43,14.44,14.38,14.41,262300.0
2009-08-05 10:40:00,14.41,14.43,14.38,14.4,324800.0,14.41,14.43,14.38,14.4,324800.0
2009-08-05 10:50:00,14.4,14.45,14.4,14.43,167900.0,14.4,14.45,14.4,14.43,167900.0
2009-08-05 11:00:00,14.44,14.49,14.41,14.49,201800.0,14.44,14.49,14.41,14.49,201800.0
2009-08-05 11:10:00,14.49,14.5,14.42,14.44,172100.0,14.49,14.5,14.42,14.44,172100.0
2009-08-05 11:20:00,14.43,14.48,14.41,14.47,111700.0,14.43,14.48,14.41,14.47,111700.0
2009-08-05 11:30:00,14.47,14.47,14.43,14.46,292400.0,14.47,14.47,14.43,14.46,292400.0
2009-08-05 11:40:00,14.46,14.52,14.45,14.5,326100.0,14.46,14.52,14.45,14.5,326100.0
2009-08-05 11:50:00,14.5,14.51,14.45,14.46,341800.0,14.5,14.51,14.45,14.46,341800.0
2009-08-05 12:00:00,14.45,14.46,14.4,14.42,338800.0,14.45,14.46,14.4,14.42,338800.0
2009-08-05 12:10:00,14.43,14.48,14.42,14.48,183100.0,14.43,14.48,14.42,14.48,183100.0
2009-08-05 12:20:00,14.48,14.52,14.48,14.5,162400.0,14.48,14.52,14.48,14.5,162400.0
2009-08-05 12:30:00,14.5,14.51,14.47,14.48,131100.0,14.5,14.51,14.47,14.48,131100.0
2009-08-05 12:40:00,14.47,14.51,14.47,14.5,55500.0,14.47,14.51,14.47,14.5,55500.0
2009-08-05 12:50:00,14.49,14.51,14.49,14.49,116200.0,14.49,14.51,14.49,14.49,116200.0
2009-08-05 13:00:00,14.49,14.5,14.47,14.48,160100.0,14.49,14.5,14.47,14.48,160100.0
2009-08-05 13:10:00,14.47,14.5,14.46,14.5,58700.0,14.47,14.5,14.46,14.5,58700.0
2009-08-05 13:20:00,14.5,14.54,14.48,14.51,325300.0,14.5,14.54,14.48,14.51,325300.0
2009-08-05 13:30:00,14.51,14.52,14.48,14.48,56900.0,14.51,14.52,14.48,14.48,56900.0
2009-08-05 13:40:00,14.48,14.51,14.48,14.5,36600.0,14.48,14.51,14.48,14.5,36600.0
2009-08-05 13:50:00,14.51,14.55,14.49,14.49,404800.0,14.51,14.55,14.49,14.49,404800.0
2009-08-05 14:00:00,14.49,14.52,14.46,14.52,445300.0,14.49,14.52,14.46,14.52,445300.0
2009-08-05 14:10:00,14.52,14.54,14.51,14.54,42400.0,14.52,14.54,14.51,14.54,42400.0
2009-08-05 14:20:00,14.54,14.56,14.52,14.55,187900.0,14.54,14.56,14.52,14.55,187900.0
2009-08-05 14:30:00,14.55,14.57,14.54,14.57,181100.0,14.55,14.57,14.54,14.57,181100.0
2009-08-05 14:40:00,14.57,14.58,14.55,14.57,188500.0,14.57,14.58,14.55,14.57,188500.0
2009-08-05 14:50:00,14.57,14.58,14.54,14.55,110600.0,14.57,14.58,14.54,14.55,110600.0
2009-08-05 15:00:00,14.55,14.56,14.54,14.54,122000.0,14.55,14.56,14.54,14.54,122000.0
2009-08-05 15:10:00,14.55,14.55,14.54,14.55,88700.0,14.55,14.55,14.54,14.55,88700.0
2009-08-05 15:20:00,14.55,14.56,14.54,14.55,65600.0,14.55,14.56,14.54,14.55,65600.0
2009-08-05 15:30:00,14.54,14.54,14.51,14.53,164700.0,14.54,14.54,14.51,14.53,164700.0
2009-08-05 15:40:00,14.53,14.53,14.51,14.51,111000.0,14.53,14.53,14.51,14.51,111000.0
2009-08-05 15:50:00,14.51,14.51,14.49,14.5,383900.0,14.51,14.51,14.49,14.5,383900.0
2009-08-06 09:30:00,14.71,14.75,14.69,14.7,718000.0,14.71,14.75,14.69,14.7,718000.0
2009-08-06 09:40:00,14.71,14.71,14.6,14.6,686100.0,14.71,14.71,14.6,14.6,686100.0
2009-08-06 09:50:00,14.6,14.63,14.59,14.6,313900.0,14.6,14.63,14.59,14.6,313900.0
2009-08-06 10:00:00,14.59,14.6,14.53,14.55,566200.0,14.59,14.6,14.53,14.55,566200.0
2009-08-06 10:10:00,14.56,14.57,14.44,14.51,937300.0,14.56,14.57,14.44,14.51,937300.0
2009-08-06 10:20:00,14.5,14.56,14.48,14.56,833900.0,14.5,14.56,14.48,14.56,833900.0
2009-08-06 10:30:00,14.56,14.59,14.54,14.59,452000.0,14.56,14.59,14.54,14.59,452000.0
2009-08-06 10:40:00,14.59,14.59,14.55,14.57,336600.0,14.59,14.59,14.55,14.57,336600.0
2009-08-06 10:50:00,14.58,14.58,14.55,14.56,383300.0,14.58,14.58,14.55,14.56,383300.0
2009-08-06 11:00:00,14.56,14.62,14.56,14.59,348700.0,14.56,14.62,14.56,14.59,348700.0
2009-08-06 11:10:00,14.6,14.6,14.54,14.55,391100.0,14.6,14.6,14.54,14.55,391100.0
2009-08-06 11:20:00,14.56,14.56,14.52,14.52,90800.0,14.56,14.56,14.52,14.52,90800.0
2009-08-06 11:30:00,14.52,14.53,14.44,14.44,195300.0,14.52,14.53,14.44,14.44,195300.0
2009-08-06 11:40:00,14.44,14.49,14.44,14.49,202000.0,14.44,14.49,14.44,14.49,202000.0
2009-08-06 11:50:00,14.48,14.5,14.47,14.49,96800.0,14.48,14.5,14.47,14.49,96800.0
2009-08-06 12:00:00,14.48,14.49,14.46,14.48,147600.0,14.48,14.49,14.46,14.48,147600.0
2009-08-06 12:10:00,14.48,14.48,14.42,14.43,226400.0,14.48,14.48,14.42,14.43,226400.0
2009-08-06 12:20:00,14.44,14.5,14.43,14.45,274800.0,14.44,14.5,14.43,14.45,274800.0
2009-08-06 12:30:00,14.45,14.47,14.44,14.45,219500.0,14.45,14.47,14.44,14.45,219500.0
2009-08-06 12:40:00,14.45,14.47,14.43,14.46,113900.0,14.45,14.47,14.43,14.46,113900.0
2009-08-06 12:50:00,14.45,14.46,14.43,14.44,257400.0,14.45,14.46,14.43,14.44,257400.0
2009-08-06 13:00:00,14.44,14.45,14.37,14.38,381800.0,14.44,14.45,14.37,14.38,381800.0
2009-08-06 13:10:00,14.39,14.46,14.39,14.43,344700.0,14.39,14.46,14.39,14.43,344700.0
2009-08-06 13:20:00,14.43,14.44,14.41,14.42,263900.0,14.43,14.44,14.41,14.42,263900.0
2009-08-06 13:30:00,14.41,14.43,14.41,14.42,220400.0,14.41,14.43,14.41,14.42,220400.0
2009-08-06 13:40:00,14.42,14.42,14.38,14.4,150600.0,14.42,14.42,14.38,14.4,150600.0
2009-08-06 13:50:00,14.39,14.41,14.39,14.4,138400.0,14.39,14.41,14.39,14.4,138400.0
2009-08-06 14:00:00,14.39,14.4,14.26,14.26,682900.0,14.39,14.4,14.26,14.26,682900.0
2009-08-06 14:10:00,14.26,14.28,14.19,14.27,594100.0,14.26,14.28,14.19,14.27,594100.0
2009-08-06 14:20:00,14.27,14.3,14.25,14.29,156400.0,14.27,14.3,14.25,14.29,156400.0
2009-08-06 14:30:00,14.29,14.38,14.25,14.38,312600.0,14.29,14.38,14.25,14.38,312600.0
2009-08-06 14:40:00,14.38,14.46,14.34,14.34,463200.0,14.38,14.46,14.34,14.34,463200.0
2009-08-06 14:50:00,14.34,14.38,14.32,14.32,246200.0,14.34,14.38,14.32,14.32,246200.0
2009-08-06 15:00:00,14.32,14.35,14.32,14.35,63600.0,14.32,14.35,14.32,14.35,63600.0
2009-08-06 15:10:00,14.35,14.35,14.32,14.33,77800.0,14.35,14.35,14.32,14.33,77800.0
2009-08-06 15:20:00,14.32,14.34,14.3,14.31,186500.0,14.32,14.34,14.3,14.31,186500.0
2009-08-06 15:30:00,14.31,14.32,14.3,14.3,51100.0,14.31,14.32,14.3,14.3,51100.0
2009-08-06 15:40:00,14.31,14.31,14.3,14.31,187600.0,14.31,14.31,14.3,14.31,187600.0
2009-08-06 15:50:00,14.31,14.37,14.3,14.34,724800.0,14.31,14.37,14.3,14.34,724800.0
2009-08-07 09:30:00,14.58,14.65,14.51,14.54,471900.0,14.58,14.65,14.51,14.54,471900.0
2009-08-07 09:40:00,14.54,14.57,14.47,14.53,331300.0,14.54,14.57,14.47,14.53,331300.0
2009-08-07 09:50:00,14.53,14.55,14.45,14.46,387200.0,14.53,14.55,14.45,14.46,387200.0
2009-08-07 10:00:00,14.45,14.45,14.33,14.37,579400.0,14.45,14.45,14.33,14.37,579400.0
2009-08-07 10:10:00,14.37,14.41,14.36,14.4,612000.0,14.37,14.41,14.36,14.4,612000.0
2009-08-07 10:20:00,14.41,14.42,14.35,14.39,188500.0,14.41,14.42,14.35,14.39,188500.0
2009-08-07 10:30:00,14.39,14.5,14.39,14.49,296700.0,14.39,14.5,14.39,14.49,296700.0
2009-08-07 10:40:00,14.49,14.49,14.38,14.45,313900.0,14.49,14.49,14.38,14.45,313900.0
2009-08-07 10:50:00,14.44,14.46,14.4,14.42,293900.0,14.44,14.46,14.4,14.42,293900.0
2009-08-07 11:00:00,14.41,14.44,14.41,14.42,151800.0,14.41,14.44,14.41,14.42,151800.0
2009-08-07 11:10:00,14.42,14.46,14.42,14.42,394900.0,14.42,14.46,14.42,14.42,394900.0
2009-08-07 11:20:00,14.42,14.49,14.41,14.47,319100.0,14.42,14.49,14.41,14.47,319100.0
2009-08-07 11:30:00,14.47,14.5,14.46,14.5,367100.0,14.47,14.5,14.46,14.5,367100.0
2009-08-07 11:40:00,14.5,14.5,14.45,14.48,337700.0,14.5,14.5,14.45,14.48,337700.0
2009-08-07 11:50:00,14.49,14.5,14.45,14.46,141600.0,14.49,14.5,14.45,14.46,141600.0
2009-08-07 12:00:00,14.45,14.46,14.41,14.44,218600.0,14.45,14.46,14.41,14.44,218600.0
2009-08-07 12:10:00,14.45,14.48,14.43,14.46,166200.0,14.45,14.48,14.43,14.46,166200.0
2009-08-07 12:20:00,14.47,14.47,14.44,14.45,155900.0,14.47,14.47,14.44,14.45,155900.0
2009-08-07 12:30:00,14.45,14.45,14.43,14.44,186000.0,14.45,14.45,14.43,14.44,186000.0
2009-08-07 12:40:00,14.45,14.45,14.42,14.43,131400.0,14.45,14.45,14.42,14.43,131400.0
2009-08-07 12:50:00,14.43,14.45,14.42,14.43,151900.0,14.43,14.45,14.42,14.43,151900.0
2009-08-07 13:00:00,14.44,14.47,14.43,14.47,251600.0,14.44,14.47,14.43,14.47,251600.0
2009-08-07 13:10:00,14.47,14.52,14.47,14.51,171200.0,14.47,14.52,14.47,14.51,171200.0
2009-08-07 13:20:00,14.51,14.52,14.43,14.48,196700.0,14.51,14.52,14.43,14.48,196700.0
2009-08-07 13:30:00,14.47,14.48,14.45,14.45,140400.0,14.47,14.48,14.45,14.45,140400.0
2009-08-07 13:40:00,14.44,14.46,14.43,14.44,93400.0,14.44,14.46,14.43,14.44,93400.0
2009-08-07 13:50:00,14.44,14.45,14.43,14.45,148500.0,14.44,14.45,14.43,14.45,148500.0
2009-08-07 14:00:00,14.44,14.45,14.41,14.41,128200.0,14.44,14.45,14.41,14.41,128200.0
2009-08-07 14:10:00,14.41,14.47,14.41,14.45,95000.0,14.41,14.47,14.41,14.45,95000.0
2009-08-07 14:20:00,14.46,14.46,14.36,14.37,217100.0,14.46,14.46,14.36,14.37,217100.0
2009-08-07 14:30:00,14.36,14.37,14.33,14.37,200300.0,14.36,14.37,14.33,14.37,200300.0
2009-08-07 14:40:00,14.36,14.39,14.36,14.38,192200.0,14.36,14.39,14.36,14.38,192200.0
2009-08-07 14:50:00,14.38,14.39,14.37,14.37,201400.0,14.38,14.39,14.37,14.37,201400.0
2009-08-07 15:00:00,14.37,14.38,14.36,14.37,181700.0,14.37,14.38,14.36,14.37,181700.0
2009-08-07 15:10:00,14.37,14.4,14.36,14.39,597400.0,14.37,14.4,14.36,14.39,597400.0
2009-08-07 15:20:00,14.4,14.4,14.38,14.39,245700.0,14.4,14.4,14.38,14.39,245700.0
2009-08-07 15:30:00,14.4,14.4,14.36,14.38,269500.0,14.4,14.4,14.36,14.38,269500.0
2009-08-07 15:40:00,14.38,14.4,14.36,14.36,434000.0,14.38,14.4,14.36,14.36,434000.0
2009-08-07 15:50:00,14.36,14.38,14.36,14.38,236300.0,14.36,14.38,14.36,14.38,236300.0
2009-08-10 09:30:00,14.2,14.22,14.16,14.17,351000.0,14.2,14.22,14.16,14.17,351000.0
2009-08-10 09:40:00,14.17,14.2,14.11,14.13,258800.0,14.17,14.2,14.11,14.13,258800.0
2009-08-10 09:50:00,14.13,14.13,14.09,14.1,216400.0,14.13,14.13,14.09,14.1,216400.0
2009-08-10 10:00:00,14.1,14.13,14.08,14.13,139800.0,14.1,14.13,14.08,14.13,139800.0
2009-08-10 10:10:00,14.14,14.17,14.13,14.15,131300.0,14.14,14.17,14.13,14.15,131300.0
2009-08-10 10:20:00,14.15,14.19,14.14,14.19,89100.0,14.15,14.19,14.14,14.19,89100.0
2009-08-10 10:30:00,14.19,14.22,14.18,14.22,226000.0,14.19,14.22,14.18,14.22,226000.0
2009-08-10 10:40:00,14.22,14.22,14.17,14.18,259700.0,14.22,14.22,14.17,14.18,259700.0
2009-08-10 10:50:00,14.18,14.23,14.17,14.21,159100.0,14.18,14.23,14.17,14.21,159100.0
2009-08-10 11:00:00,14.21,14.22,14.17,14.18,120600.0,14.21,14.22,14.17,14.18,120600.0
2009-08-10 11:10:00,14.17,14.22,14.17,14.21,180300.0,14.17,14.22,14.17,14.21,180300.0
2009-08-10 11:20:00,14.2,14.23,14.19,14.22,98100.0,14.2,14.23,14.19,14.22,98100.0
2009-08-10 11:30:00,14.22,14.23,14.21,14.21,73900.0,14.22,14.23,14.21,14.21,73900.0
2009-08-10 11:40:00,14.21,14.22,14.2,14.22,33900.0,14.21,14.22,14.2,14.22,33900.0
2009-08-10 11:50:00,14.21,14.23,14.21,14.23,46100.0,14.21,14.23,14.21,14.23,46100.0
2009-08-10 12:00:00,14.22,14.29,14.22,14.29,108800.0,14.22,14.29,14.22,14.29,108800.0
2009-08-10 12:10:00,14.28,14.29,14.24,14.24,65200.0,14.28,14.29,14.24,14.24,65200.0
2009-08-10 12:20:00,14.24,14.26,14.16,14.17,251300.0,14.24,14.26,14.16,14.17,251300.0
2009-08-10 12:30:00,14.17,14.17,14.15,14.16,145400.0,14.17,14.17,14.15,14.16,145400.0
2009-08-10 12:40:00,14.16,14.2,14.16,14.18,95900.0,14.16,14.2,14.16,14.18,95900.0
2009-08-10 12:50:00,14.18,14.22,14.18,14.2,71800.0,14.18,14.22,14.18,14.2,71800.0
2009-08-10 13:00:00,14.2,14.21,14.16,14.16,44000.0,14.2,14.21,14.16,14.16,44000.0
2009-08-10 13:10:00,14.16,14.18,14.15,14.16,48300.0,14.16,14.18,14.15,14.16,48300.0
2009-08-10 13:20:00,14.16,14.16,14.14,14.15,62000.0,14.16,14.16,14.14,14.15,62000.0
2009-08-10 13:30:00,14.15,14.16,14.14,14.15,53500.0,14.15,14.16,14.14,14.15,53500.0
2009-08-10 13:40:00,14.15,14.16,14.14,14.16,44100.0,14.15,14.16,14.14,14.16,44100.0
2009-08-10 13:50:00,14.16,14.16,14.14,14.16,66300.0,14.16,14.16,14.14,14.16,66300.0
2009-08-10 14:00:00,14.15,14.15,14.13,14.14,37600.0,14.15,14.15,14.13,14.14,37600.0
2009-08-10 14:10:00,14.14,14.14,14.1,14.1,64200.0,14.14,14.14,14.1,14.1,64200.0
2009-08-10 14:20:00,14.1,14.12,14.1,14.11,36000.0,14.1,14.12,14.1,14.11,36000.0
2009-08-10 14:30:00,14.11,14.12,14.1,14.1,40100.0,14.11,14.12,14.1,14.1,40100.0
2009-08-10 14:40:00,14.1,14.12,14.1,14.11,74400.0,14.1,14.12,14.1,14.11,74400.0
2009-08-10 14:50:00,14.12,14.15,14.11,14.14,32500.0,14.12,14.15,14.11,14.14,32500.0
2009-08-10 15:00:00,14.14,14.15,14.13,14.14,27300.0,14.14,14.15,14.13,14.14,27300.0
2009-08-10 15:10:00,14.14,14.15,14.14,14.15,42300.0,14.14,14.15,14.14,14.15,42300.0
2009-08-10 15:20:00,14.15,14.16,14.14,14.14,94500.0,14.15,14.16,14.14,14.14,94500.0
2009-08-10 15:30:00,14.14,14.15,14.14,14.14,75700.0,14.14,14.15,14.14,14.14,75700.0
2009-08-10 15:40:00,14.15,14.17,14.14,14.16,73500.0,14.15,14.17,14.14,14.16,73500.0
2009-08-10 15:50:00,14.17,14.17,14.14,14.15,341100.0,14.17,14.17,14.14,14.15,341100.0
2009-08-11 09:30:00,14.06,14.07,14.02,14.05,335200.0,14.06,14.07,14.02,14.05,335200.0
2009-08-11 09:40:00,14.05,14.05,14.01,14.03,386600.0,14.05,14.05,14.01,14.03,386600.0
2009-08-11 09:50:00,14.04,14.05,14.01,14.03,331400.0,14.04,14.05,14.01,14.03,331400.0
2009-08-11 10:00:00,14.03,14.05,14.02,14.02,230000.0,14.03,14.05,14.02,14.02,230000.0
2009-08-11 10:10:00,14.03,14.08,14.02,14.07,202600.0,14.03,14.08,14.02,14.07,202600.0
2009-08-11 10:20:00,14.07,14.07,14.02,14.03,260800.0,14.07,14.07,14.02,14.03,260800.0
2009-08-11 10:30:00,14.03,14.06,14.03,14.04,127600.0,14.03,14.06,14.03,14.04,127600.0
2009-08-11 10:40:00,14.05,14.06,14.04,14.05,156900.0,14.05,14.06,14.04,14.05,156900.0
2009-08-11 10:50:00,14.06,14.08,14.05,14.07,197400.0,14.06,14.08,14.05,14.07,197400.0
2009-08-11 11:00:00,14.07,14.08,14.04,14.06,115200.0,14.07,14.08,14.04,14.06,115200.0
2009-08-11 11:10:00,14.06,14.06,14.03,14.04,103600.0,14.06,14.06,14.03,14.04,103600.0
2009-08-11 11:20:00,14.04,14.05,14.03,14.04,156800.0,14.04,14.05,14.03,14.04,156800.0
2009-08-11 11:30:00,14.04,14.05,14.04,14.04,64200.0,14.04,14.05,14.04,14.04,64200.0
2009-08-11 11:40:00,14.04,14.06,14.03,14.03,108700.0,14.04,14.06,14.03,14.03,108700.0
2009-08-11 11:50:00,14.03,14.08,14.03,14.08,128200.0,14.03,14.08,14.03,14.08,128200.0
2009-08-11 12:00:00,14.08,14.13,14.07,14.12,175100.0,14.08,14.13,14.07,14.12,175100.0
2009-08-11 12:10:00,14.13,14.16,14.1,14.16,138000.0,14.13,14.16,14.1,14.16,138000.0
2009-08-11 12:20:00,14.16,14.16,14.13,14.13,145500.0,14.16,14.16,14.13,14.13,145500.0
2009-08-11 12:30:00,14.14,14.15,14.14,14.15,32300.0,14.14,14.15,14.14,14.15,32300.0
2009-08-11 12:40:00,14.15,14.15,14.14,14.14,29500.0,14.15,14.15,14.14,14.14,29500.0
2009-08-11 12:50:00,14.15,14.15,14.12,14.13,37000.0,14.15,14.15,14.12,14.13,37000.0
2009-08-11 13:00:00,14.13,14.13,14.11,14.12,105900.0,14.13,14.13,14.11,14.12,105900.0
2009-08-11 13:10:00,14.11,14.13,14.1,14.12,81300.0,14.11,14.13,14.1,14.12,81300.0
2009-08-11 13:20:00,14.12,14.14,14.11,14.11,77100.0,14.12,14.14,14.11,14.11,77100.0
2009-08-11 13:30:00,14.11,14.13,14.1,14.11,103700.0,14.11,14.13,14.1,14.11,103700.0
2009-08-11 13:40:00,14.1,14.12,14.1,14.11,64500.0,14.1,14.12,14.1,14.11,64500.0
2009-08-11 13:50:00,14.12,14.14,14.11,14.11,179300.0,14.12,14.14,14.11,14.11,179300.0
2009-08-11 14:00:00,14.12,14.13,14.1,14.13,97200.0,14.12,14.13,14.1,14.13,97200.0
2009-08-11 14:10:00,14.13,14.13,14.11,14.11,83000.0,14.13,14.13,14.11,14.11,83000.0
2009-08-11 14:20:00,14.11,14.11,14.1,14.11,48900.0,14.11,14.11,14.1,14.11,48900.0
2009-08-11 14:30:00,14.1,14.11,14.1,14.11,26800.0,14.1,14.11,14.1,14.11,26800.0
2009-08-11 14:40:00,14.1,14.11,14.1,14.1,26700.0,14.1,14.11,14.1,14.1,26700.0
2009-08-11 14:50:00,14.1,14.11,14.09,14.11,159600.0,14.1,14.11,14.09,14.11,159600.0
2009-08-11 15:00:00,14.11,14.11,14.1,14.11,65300.0,14.11,14.11,14.1,14.11,65300.0
2009-08-11 15:10:00,14.11,14.12,14.1,14.12,44800.0,14.11,14.12,14.1,14.12,44800.0
2009-08-11 15:20:00,14.11,14.11,14.1,14.11,54100.0,14.11,14.11,14.1,14.11,54100.0
2009-08-11 15:30:00,14.1,14.11,14.1,14.11,112800.0,14.1,14.11,14.1,14.11,112800.0
2009-08-11 15:40:00,14.1,14.11,14.1,14.1,64600.0,14.1,14.11,14.1,14.1,64600.0
2009-08-11 15:50:00,14.1,14.11,14.07,14.08,294500.0,14.1,14.11,14.07,14.08,294500.0
2009-08-12 09:30:00,14.04,14.15,14.03,14.12,338100.0,14.04,14.15,14.03,14.12,338100.0
2009-08-12 09:40:00,14.11,14.17,14.11,14.14,193700.0,14.11,14.17,14.11,14.14,193700.0
2009-08-12 09:50:00,14.15,14.2,14.15,14.19,223400.0,14.15,14.2,14.15,14.19,223400.0
2009-08-12 10:00:00,14.19,14.22,14.18,14.22,124200.0,14.19,14.22,14.18,14.22,124200.0
2009-08-12 10:10:00,14.22,14.25,14.2,14.22,142500.0,14.22,14.25,14.2,14.22,142500.0
2009-08-12 10:20:00,14.22,14.28,14.21,14.27,262800.0,14.22,14.28,14.21,14.27,262800.0
2009-08-12 10:30:00,14.27,14.27,14.2,14.2,171000.0,14.27,14.27,14.2,14.2,171000.0
2009-08-12 10:40:00,14.2,14.28,14.18,14.27,158800.0,14.2,14.28,14.18,14.27,158800.0
2009-08-12 10:50:00,14.27,14.27,14.24,14.26,114200.0,14.27,14.27,14.24,14.26,114200.0
2009-08-12 11:00:00,14.26,14.27,14.23,14.25,178800.0,14.26,14.27,14.23,14.25,178800.0
2009-08-12 11:10:00,14.26,14.3,14.25,14.3,105100.0,14.26,14.3,14.25,14.3,105100.0
2009-08-12 11:20:00,14.29,14.33,14.29,14.32,73600.0,14.29,14.33,14.29,14.32,73600.0
2009-08-12 11:30:00,14.31,14.31,14.27,14.28,87200.0,14.31,14.31,14.27,14.28,87200.0
2009-08-12 11:40:00,14.28,14.31,14.26,14.31,85100.0,14.28,14.31,14.26,14.31,85100.0
2009-08-12 11:50:00,14.31,14.32,14.27,14.3,58500.0,14.31,14.32,14.27,14.3,58500.0
2009-08-12 12:00:00,14.3,14.36,14.29,14.34,121500.0,14.3,14.36,14.29,14.34,121500.0
2009-08-12 12:10:00,14.35,14.36,14.31,14.33,158000.0,14.35,14.36,14.31,14.33,158000.0
2009-08-12 12:20:00,14.33,14.33,14.3,14.31,19300.0,14.33,14.33,14.3,14.31,19300.0
2009-08-12 12:30:00,14.3,14.31,14.27,14.3,69400.0,14.3,14.31,14.27,14.3,69400.0
2009-08-12 12:40:00,14.3,14.3,14.27,14.28,31900.0,14.3,14.3,14.27,14.28,31900.0
2009-08-12 12:50:00,14.29,14.29,14.25,14.25,43700.0,14.29,14.29,14.25,14.25,43700.0
2009-08-12 13:00:00,14.25,14.28,14.25,14.27,15800.0,14.25,14.28,14.25,14.27,15800.0
2009-08-12 13:10:00,14.27,14.3,14.27,14.3,28300.0,14.27,14.3,14.27,14.3,28300.0
2009-08-12 13:20:00,14.3,14.38,14.3,14.35,73600.0,14.3,14.38,14.3,14.35,73600.0
2009-08-12 13:30:00,14.35,14.35,14.34,14.35,10200.0,14.35,14.35,14.34,14.35,10200.0
2009-08-12 13:40:00,14.35,14.35,14.33,14.35,22700.0,14.35,14.35,14.33,14.35,22700.0
2009-08-12 13:50:00,14.35,14.35,14.34,14.34,182700.0,14.35,14.35,14.34,14.34,182700.0
2009-08-12 14:00:00,14.34,14.38,14.34,14.34,290400.0,14.34,14.38,14.34,14.34,290400.0
2009-08-12 14:10:00,14.34,14.35,14.27,14.28,189200.0,14.34,14.35,14.27,14.28,189200.0
2009-08-12 14:20:00,14.28,14.3,14.18,14.26,498500.0,14.28,14.3,14.18,14.26,498500.0
2009-08-12 14:30:00,14.25,14.28,14.24,14.25,103900.0,14.25,14.28,14.24,14.25,103900.0
2009-08-12 14:40:00,14.26,14.3,14.22,14.3,105900.0,14.26,14.3,14.22,14.3,105900.0
2009-08-12 14:50:00,14.29,14.34,14.29,14.31,97200.0,14.29,14.34,14.29,14.31,97200.0
2009-08-12 15:00:00,14.31,14.35,14.3,14.32,95100.0,14.31,14.35,14.3,14.32,95100.0
2009-08-12 15:10:00,14.31,14.32,14.29,14.31,96500.0,14.31,14.32,14.29,14.31,96500.0
2009-08-12 15:20:00,14.3,14.31,14.3,14.31,38400.0,14.3,14.31,14.3,14.31,38400.0
2009-08-12 15:30:00,14.3,14.32,14.3,14.31,272300.0,14.3,14.32,14.3,14.31,272300.0
2009-08-12 15:40:00,14.31,14.32,14.31,14.31,187400.0,14.31,14.32,14.31,14.31,187400.0
2009-08-12 15:50:00,14.31,14.33,14.3,14.32,510600.0,14.31,14.33,14.3,14.32,510600.0
2009-08-13 09:30:00,14.63,14.67,14.6,14.66,356300.0,14.63,14.67,14.6,14.66,356300.0
2009-08-13 09:40:00,14.65,14.66,14.55,14.55,287500.0,14.65,14.66,14.55,14.55,287500.0
2009-08-13 09:50:00,14.56,14.62,14.54,14.61,427200.0,14.56,14.62,14.54,14.61,427200.0
2009-08-13 10:00:00,14.61,14.67,14.59,14.66,282700.0,14.61,14.67,14.59,14.66,282700.0
2009-08-13 10:10:00,14.65,14.68,14.63,14.68,267200.0,14.65,14.68,14.63,14.68,267200.0
2009-08-13 10:20:00,14.67,14.72,14.67,14.71,230900.0,14.67,14.72,14.67,14.71,230900.0
2009-08-13 10:30:00,14.71,14.74,14.71,14.74,158000.0,14.71,14.74,14.71,14.74,158000.0
2009-08-13 10:40:00,14.74,14.75,14.71,14.74,306800.0,14.74,14.75,14.71,14.74,306800.0
2009-08-13 10:50:00,14.74,14.8,14.72,14.79,341300.0,14.74,14.8,14.72,14.79,341300.0
2009-08-13 11:00:00,14.79,14.8,14.73,14.76,195800.0,14.79,14.8,14.73,14.76,195800.0
2009-08-13 11:10:00,14.75,14.76,14.7,14.75,249900.0,14.75,14.76,14.7,14.75,249900.0
2009-08-13 11:20:00,14.75,14.76,14.72,14.72,123700.0,14.75,14.76,14.72,14.72,123700.0
2009-08-13 11:30:00,14.72,14.75,14.71,14.75,142900.0,14.72,14.75,14.71,14.75,142900.0
2009-08-13 11:40:00,14.75,14.75,14.72,14.73,102600.0,14.75,14.75,14.72,14.73,102600.0
2009-08-13 11:50:00,14.73,14.76,14.71,14.75,189100.0,14.73,14.76,14.71,14.75,189100.0
2009-08-13 12:00:00,14.76,14.78,14.75,14.78,110500.0,14.76,14.78,14.75,14.78,110500.0
2009-08-13 12:10:00,14.78,14.78,14.75,14.78,104800.0,14.78,14.78,14.75,14.78,104800.0
2009-08-13 12:20:00,14.78,14.78,14.75,14.75,51800.0,14.78,14.78,14.75,14.75,51800.0
2009-08-13 12:30:00,14.75,14.77,14.74,14.76,80800.0,14.75,14.77,14.74,14.76,80800.0
2009-08-13 12:40:00,14.77,14.78,14.74,14.76,403700.0,14.77,14.78,14.74,14.76,403700.0
2009-08-13 12:50:00,14.75,14.76,14.75,14.75,20500.0,14.75,14.76,14.75,14.75,20500.0
2009-08-13 13:00:00,14.76,14.8,14.75,14.77,124000.0,14.76,14.8,14.75,14.77,124000.0
2009-08-13 13:10:00,14.78,14.8,14.73,14.76,130000.0,14.78,14.8,14.73,14.76,130000.0
2009-08-13 13:20:00,14.76,14.77,14.73,14.74,82300.0,14.76,14.77,14.73,14.74,82300.0
2009-08-13 13:30:00,14.75,14.77,14.73,14.76,96000.0,14.75,14.77,14.73,14.76,96000.0
2009-08-13 13:40:00,14.77,14.78,14.76,14.77,346800.0,14.77,14.78,14.76,14.77,346800.0
2009-08-13 13:50:00,14.77,14.77,14.71,14.72,184600.0,14.77,14.77,14.71,14.72,184600.0
2009-08-13 14:00:00,14.71,14.72,14.68,14.7,289300.0,14.71,14.72,14.68,14.7,289300.0
2009-08-13 14:10:00,14.7,14.72,14.68,14.71,160100.0,14.7,14.72,14.68,14.71,160100.0
2009-08-13 14:20:00,14.72,14.74,14.7,14.71,93500.0,14.72,14.74,14.7,14.71,93500.0
2009-08-13 14:30:00,14.71,14.73,14.71,14.72,67900.0,14.71,14.73,14.71,14.72,67900.0
2009-08-13 14:40:00,14.72,14.74,14.72,14.74,190400.0,14.72,14.74,14.72,14.74,190400.0
2009-08-13 14:50:00,14.74,14.74,14.71,14.71,457100.0,14.74,14.74,14.71,14.71,457100.0
2009-08-13 15:00:00,14.71,14.73,14.71,14.73,181500.0,14.71,14.73,14.71,14.73,181500.0
2009-08-13 15:10:00,14.73,14.74,14.72,14.73,131600.0,14.73,14.74,14.72,14.73,131600.0
2009-08-13 15:20:00,14.73,14.73,14.72,14.73,108100.0,14.73,14.73,14.72,14.73,108100.0
2009-08-13 15:30:00,14.72,14.73,14.71,14.72,71100.0,14.72,14.73,14.71,14.72,71100.0
2009-08-13 15:40:00,14.72,14.73,14.71,14.72,181200.0,14.72,14.73,14.71,14.72,181200.0
2009-08-13 15:50:00,14.72,14.8,14.72,14.79,788500.0,14.72,14.8,14.72,14.79,788500.0
2009-08-14 09:30:00,14.77,14.78,14.7,14.72,392500.0,14.77,14.78,14.7,14.72,392500.0
2009-08-14 09:40:00,14.72,14.73,14.63,14.64,932000.0,14.72,14.73,14.63,14.64,932000.0
2009-08-14 09:50:00,14.64,14.72,14.61,14.64,1006300.0,14.64,14.72,14.61,14.64,1006300.0
2009-08-14 10:00:00,14.64,14.64,14.57,14.58,606400.0,14.64,14.64,14.57,14.58,606400.0
2009-08-14 10:10:00,14.58,14.6,14.57,14.58,286400.0,14.58,14.6,14.57,14.58,286400.0
2009-08-14 10:20:00,14.58,14.61,14.57,14.6,373900.0,14.58,14.61,14.57,14.6,373900.0
2009-08-14 10:30:00,14.61,14.64,14.58,14.62,540700.0,14.61,14.64,14.58,14.62,540700.0
2009-08-14 10:40:00,14.63,14.64,14.59,14.61,173700.0,14.63,14.64,14.59,14.61,173700.0
2009-08-14 10:50:00,14.61,14.61,14.44,14.49,463900.0,14.61,14.61,14.44,14.49,463900.0
2009-08-14 11:00:00,14.49,14.54,14.49,14.54,178500.0,14.49,14.54,14.49,14.54,178500.0
2009-08-14 11:10:00,14.54,14.55,14.52,14.52,53700.0,14.54,14.55,14.52,14.52,53700.0
2009-08-14 11:20:00,14.52,14.54,14.46,14.46,178100.0,14.52,14.54,14.46,14.46,178100.0
2009-08-14 11:30:00,14.46,14.47,14.35,14.43,698800.0,14.46,14.47,14.35,14.43,698800.0
2009-08-14 11:40:00,14.43,14.44,14.4,14.42,78500.0,14.43,14.44,14.4,14.42,78500.0
2009-08-14 11:50:00,14.42,14.46,14.41,14.45,87600.0,14.42,14.46,14.41,14.45,87600.0
2009-08-14 12:00:00,14.45,14.47,14.41,14.44,85200.0,14.45,14.47,14.41,14.44,85200.0
2009-08-14 12:10:00,14.44,14.46,14.39,14.42,98600.0,14.44,14.46,14.39,14.42,98600.0
2009-08-14 12:20:00,14.42,14.44,14.41,14.43,41400.0,14.42,14.44,14.41,14.43,41400.0
2009-08-14 12:30:00,14.42,14.44,14.41,14.43,16500.0,14.42,14.44,14.41,14.43,16500.0
2009-08-14 12:40:00,14.42,14.52,14.42,14.5,124300.0,14.42,14.52,14.42,14.5,124300.0
2009-08-14 12:50:00,14.5,14.52,14.49,14.51,46900.0,14.5,14.52,14.49,14.51,46900.0
2009-08-14 13:00:00,14.51,14.52,14.48,14.5,39600.0,14.51,14.52,14.48,14.5,39600.0
2009-08-14 13:10:00,14.49,14.51,14.48,14.49,47800.0,14.49,14.51,14.48,14.49,47800.0
2009-08-14 13:20:00,14.49,14.49,14.45,14.46,69800.0,14.49,14.49,14.45,14.46,69800.0
2009-08-14 13:30:00,14.46,14.47,14.43,14.43,111000.0,14.46,14.47,14.43,14.43,111000.0
2009-08-14 13:40:00,14.43,14.45,14.43,14.44,28000.0,14.43,14.45,14.43,14.44,28000.0
2009-08-14 13:50:00,14.44,14.44,14.41,14.41,311700.0,14.44,14.44,14.41,14.41,311700.0
2009-08-14 14:00:00,14.42,14.43,14.41,14.42,17100.0,14.42,14.43,14.41,14.42,17100.0
2009-08-14 14:10:00,14.41,14.44,14.41,14.42,87700.0,14.41,14.44,14.41,14.42,87700.0
2009-08-14 14:20:00,14.41,14.42,14.39,14.41,65100.0,14.41,14.42,14.39,14.41,65100.0
2009-08-14 14:30:00,14.41,14.41,14.39,14.41,27400.0,14.41,14.41,14.39,14.41,27400.0
2009-08-14 14:40:00,14.41,14.42,14.39,14.42,44300.0,14.41,14.42,14.39,14.42,44300.0
2009-08-14 14:50:00,14.42,14.42,14.41,14.42,25000.0,14.42,14.42,14.41,14.42,25000.0
2009-08-14 15:00:00,14.42,14.45,14.41,14.44,87100.0,14.42,14.45,14.41,14.44,87100.0
2009-08-14 15:10:00,14.45,14.45,14.42,14.42,27800.0,14.45,14.45,14.42,14.42,27800.0
2009-08-14 15:20:00,14.43,14.44,14.42,14.42,76600.0,14.43,14.44,14.42,14.42,76600.0
2009-08-14 15:30:00,14.42,14.45,14.42,14.44,45400.0,14.42,14.45,14.42,14.44,45400.0
2009-08-14 15:40:00,14.45,14.45,14.44,14.44,109700.0,14.45,14.45,14.44,14.44,109700.0
2009-08-14 15:50:00,14.44,14.46,14.42,14.42,321900.0,14.44,14.46,14.42,14.42,321900.0
2009-08-17 09:30:00,13.83,13.83,13.72,13.74,1223700.0,13.83,13.83,13.72,13.74,1223700.0
2009-08-17 09:40:00,13.75,13.78,13.74,13.77,425000.0,13.75,13.78,13.74,13.77,425000.0
2009-08-17 09:50:00,13.77,13.83,13.77,13.79,385600.0,13.77,13.83,13.77,13.79,385600.0
2009-08-17 10:00:00,13.79,13.8,13.77,13.78,145200.0,13.79,13.8,13.77,13.78,145200.0
2009-08-17 10:10:00,13.78,13.79,13.75,13.76,199400.0,13.78,13.79,13.75,13.76,199400.0
2009-08-17 10:20:00,13.76,13.8,13.75,13.8,260200.0,13.76,13.8,13.75,13.8,260200.0
2009-08-17 10:30:00,13.8,13.81,13.76,13.78,204000.0,13.8,13.81,13.76,13.78,204000.0
2009-08-17 10:40:00,13.77,13.78,13.7,13.72,221400.0,13.77,13.78,13.7,13.72,221400.0
2009-08-17 10:50:00,13.72,13.73,13.68,13.68,333300.0,13.72,13.73,13.68,13.68,333300.0
2009-08-17 11:00:00,13.69,13.7,13.59,13.62,449800.0,13.69,13.7,13.59,13.62,449800.0
2009-08-17 11:10:00,13.62,13.63,13.59,13.6,349000.0,13.62,13.63,13.59,13.6,349000.0
2009-08-17 11:20:00,13.6,13.67,13.6,13.67,443200.0,13.6,13.67,13.6,13.67,443200.0
2009-08-17 11:30:00,13.67,13.68,13.65,13.66,152800.0,13.67,13.68,13.65,13.66,152800.0
2009-08-17 11:40:00,13.67,13.68,13.66,13.68,116700.0,13.67,13.68,13.66,13.68,116700.0
2009-08-17 11:50:00,13.67,13.7,13.67,13.7,124000.0,13.67,13.7,13.67,13.7,124000.0
2009-08-17 12:00:00,13.7,13.71,13.68,13.69,194200.0,13.7,13.71,13.68,13.69,194200.0
2009-08-17 12:10:00,13.69,13.72,13.68,13.71,70600.0,13.69,13.72,13.68,13.71,70600.0
2009-08-17 12:20:00,13.71,13.73,13.71,13.71,97700.0,13.71,13.73,13.71,13.71,97700.0
2009-08-17 12:30:00,13.72,13.74,13.71,13.73,126800.0,13.72,13.74,13.71,13.73,126800.0
2009-08-17 12:40:00,13.73,13.73,13.72,13.73,57900.0,13.73,13.73,13.72,13.73,57900.0
2009-08-17 12:50:00,13.73,13.73,13.71,13.71,175800.0,13.73,13.73,13.71,13.71,175800.0
2009-08-17 13:00:00,13.72,13.72,13.68,13.72,688800.0,13.72,13.72,13.68,13.72,688800.0
2009-08-17 13:10:00,13.71,13.76,13.71,13.76,112300.0,13.71,13.76,13.71,13.76,112300.0
2009-08-17 13:20:00,13.77,13.78,13.75,13.75,158200.0,13.77,13.78,13.75,13.75,158200.0
2009-08-17 13:30:00,13.75,13.77,13.75,13.76,101300.0,13.75,13.77,13.75,13.76,101300.0
2009-08-17 13:40:00,13.77,13.8,13.77,13.8,94500.0,13.77,13.8,13.77,13.8,94500.0
2009-08-17 13:50:00,13.8,13.81,13.79,13.8,102500.0,13.8,13.81,13.79,13.8,102500.0
2009-08-17 14:00:00,13.8,13.81,13.79,13.81,135000.0,13.8,13.81,13.79,13.81,135000.0
2009-08-17 14:10:00,13.8,13.83,13.8,13.82,174700.0,13.8,13.83,13.8,13.82,174700.0
2009-08-17 14:20:00,13.82,13.83,13.81,13.83,28000.0,13.82,13.83,13.81,13.83,28000.0
2009-08-17 14:30:00,13.82,13.84,13.81,13.83,86200.0,13.82,13.84,13.81,13.83,86200.0
2009-08-17 14:40:00,13.83,13.84,13.79,13.79,78200.0,13.83,13.84,13.79,13.79,78200.0
2009-08-17 14:50:00,13.8,13.8,13.79,13.79,137800.0,13.8,13.8,13.79,13.79,137800.0
2009-08-17 15:00:00,13.79,13.81,13.79,13.81,61100.0,13.79,13.81,13.79,13.81,61100.0
2009-08-17 15:10:00,13.8,13.81,13.78,13.8,117500.0,13.8,13.81,13.78,13.8,117500.0
2009-08-17 15:20:00,13.8,13.81,13.78,13.79,110100.0,13.8,13.81,13.78,13.79,110100.0
2009-08-17 15:30:00,13.78,13.8,13.77,13.78,142400.0,13.78,13.8,13.77,13.78,142400.0
2009-08-17 15:40:00,13.78,13.78,13.76,13.76,275000.0,13.78,13.78,13.76,13.76,275000.0
2009-08-17 15:50:00,13.76,13.77,13.75,13.75,805200.0,13.76,13.77,13.75,13.75,805200.0
2009-08-18 09:30:00,13.67,13.75,13.66,13.73,942700.0,13.67,13.75,13.66,13.73,942700.0
2009-08-18 09:40:00,13.74,13.74,13.65,13.67,459200.0,13.74,13.74,13.65,13.67,459200.0
2009-08-18 09:50:00,13.67,13.68,13.64,13.65,168700.0,13.67,13.68,13.64,13.65,168700.0
2009-08-18 10:00:00,13.65,13.71,13.65,13.71,143700.0,13.65,13.71,13.65,13.71,143700.0
2009-08-18 10:10:00,13.71,13.82,13.7,13.79,218000.0,13.71,13.82,13.7,13.79,218000.0
2009-08-18 10:20:00,13.78,13.79,13.72,13.73,178500.0,13.78,13.79,13.72,13.73,178500.0
2009-08-18 10:30:00,13.73,13.73,13.68,13.69,150600.0,13.73,13.73,13.68,13.69,150600.0
2009-08-18 10:40:00,13.69,13.71,13.69,13.7,81300.0,13.69,13.71,13.69,13.7,81300.0
2009-08-18 10:50:00,13.7,13.73,13.69,13.7,106500.0,13.7,13.73,13.69,13.7,106500.0
2009-08-18 11:00:00,13.69,13.69,13.66,13.68,176800.0,13.69,13.69,13.66,13.68,176800.0
2009-08-18 11:10:00,13.68,13.7,13.67,13.68,118000.0,13.68,13.7,13.67,13.68,118000.0
2009-08-18 11:20:00,13.69,13.73,13.68,13.72,123500.0,13.69,13.73,13.68,13.72,123500.0
2009-08-18 11:30:00,13.72,13.77,13.71,13.76,211100.0,13.72,13.77,13.71,13.76,211100.0
2009-08-18 11:40:00,13.76,13.77,13.72,13.75,87400.0,13.76,13.77,13.72,13.75,87400.0
2009-08-18 11:50:00,13.74,13.78,13.74,13.76,201800.0,13.74,13.78,13.74,13.76,201800.0
2009-08-18 12:00:00,13.77,13.79,13.77,13.78,88100.0,13.77,13.79,13.77,13.78,88100.0
2009-08-18 12:10:00,13.78,13.78,13.76,13.77,66100.0,13.78,13.78,13.76,13.77,66100.0
2009-08-18 12:20:00,13.77,13.77,13.73,13.74,91700.0,13.77,13.77,13.73,13.74,91700.0
2009-08-18 12:30:00,13.74,13.74,13.73,13.73,25900.0,13.74,13.74,13.73,13.73,25900.0
2009-08-18 12:40:00,13.74,13.77,13.74,13.75,56600.0,13.74,13.77,13.74,13.75,56600.0
2009-08-18 12:50:00,13.74,13.76,13.74,13.75,37600.0,13.74,13.76,13.74,13.75,37600.0
2009-08-18 13:00:00,13.76,13.77,13.75,13.75,51200.0,13.76,13.77,13.75,13.75,51200.0
2009-08-18 13:10:00,13.75,13.77,13.75,13.77,194800.0,13.75,13.77,13.75,13.77,194800.0
2009-08-18 13:20:00,13.76,13.77,13.72,13.72,159900.0,13.76,13.77,13.72,13.72,159900.0
2009-08-18 13:30:00,13.72,13.73,13.68,13.69,128900.0,13.72,13.73,13.68,13.69,128900.0
2009-08-18 13:40:00,13.69,13.7,13.68,13.7,37500.0,13.69,13.7,13.68,13.7,37500.0
2009-08-18 13:50:00,13.69,13.72,13.69,13.71,43400.0,13.69,13.72,13.69,13.71,43400.0
2009-08-18 14:00:00,13.72,13.74,13.71,13.72,108000.0,13.72,13.74,13.71,13.72,108000.0
2009-08-18 14:10:00,13.72,13.75,13.72,13.75,120400.0,13.72,13.75,13.72,13.75,120400.0
2009-08-18 14:20:00,13.74,13.76,13.73,13.76,90700.0,13.74,13.76,13.73,13.76,90700.0
2009-08-18 14:30:00,13.76,13.77,13.75,13.75,33900.0,13.76,13.77,13.75,13.75,33900.0
2009-08-18 14:40:00,13.75,13.76,13.75,13.76,41600.0,13.75,13.76,13.75,13.76,41600.0
2009-08-18 14:50:00,13.76,13.76,13.75,13.75,46600.0,13.76,13.76,13.75,13.75,46600.0
2009-08-18 15:00:00,13.75,13.77,13.75,13.76,69500.0,13.75,13.77,13.75,13.76,69500.0
2009-08-18 15:10:00,13.76,13.77,13.76,13.77,65200.0,13.76,13.77,13.76,13.77,65200.0
2009-08-18 15:20:00,13.77,13.77,13.76,13.76,155300.0,13.77,13.77,13.76,13.76,155300.0
2009-08-18 15:30:00,13.77,13.77,13.75,13.76,110800.0,13.77,13.77,13.75,13.76,110800.0
2009-08-18 15:40:00,13.76,13.76,13.73,13.74,324700.0,13.76,13.76,13.73,13.74,324700.0
2009-08-18 15:50:00,13.73,13.75,13.72,13.73,215800.0,13.73,13.75,13.72,13.73,215800.0
2009-08-19 09:30:00,13.38,13.45,13.33,13.42,1178700.0,13.38,13.45,13.33,13.42,1178700.0
2009-08-19 09:40:00,13.43,13.52,13.43,13.5,391800.0,13.43,13.52,13.43,13.5,391800.0
2009-08-19 09:50:00,13.49,13.61,13.49,13.57,561000.0,13.49,13.61,13.49,13.57,561000.0
2009-08-19 10:00:00,13.57,13.6,13.56,13.59,111200.0,13.57,13.6,13.56,13.59,111200.0
2009-08-19 10:10:00,13.6,13.64,13.57,13.57,244700.0,13.6,13.64,13.57,13.57,244700.0
2009-08-19 10:20:00,13.57,13.59,13.5,13.54,311600.0,13.57,13.59,13.5,13.54,311600.0
2009-08-19 10:30:00,13.55,13.63,13.55,13.57,205300.0,13.55,13.63,13.55,13.57,205300.0
2009-08-19 10:40:00,13.57,13.59,13.51,13.51,148000.0,13.57,13.59,13.51,13.51,148000.0
2009-08-19 10:50:00,13.52,13.57,13.51,13.55,85200.0,13.52,13.57,13.51,13.55,85200.0
2009-08-19 11:00:00,13.54,13.59,13.54,13.58,110900.0,13.54,13.59,13.54,13.58,110900.0
2009-08-19 11:10:00,13.58,13.62,13.55,13.62,79300.0,13.58,13.62,13.55,13.62,79300.0
2009-08-19 11:20:00,13.61,13.65,13.59,13.65,161700.0,13.61,13.65,13.59,13.65,161700.0
2009-08-19 11:30:00,13.65,13.71,13.63,13.64,220800.0,13.65,13.71,13.63,13.64,220800.0
2009-08-19 11:40:00,13.64,13.71,13.64,13.7,129500.0,13.64,13.71,13.64,13.7,129500.0
2009-08-19 11:50:00,13.71,13.73,13.54,13.72,178300.0,13.71,13.73,13.54,13.72,178300.0
2009-08-19 12:00:00,13.72,13.74,13.7,13.73,122400.0,13.72,13.74,13.7,13.73,122400.0
2009-08-19 12:10:00,13.72,13.74,13.71,13.72,66600.0,13.72,13.74,13.71,13.72,66600.0
2009-08-19 12:20:00,13.73,13.74,13.7,13.7,117100.0,13.73,13.74,13.7,13.7,117100.0
2009-08-19 12:30:00,13.7,13.72,13.7,13.72,20800.0,13.7,13.72,13.7,13.72,20800.0
2009-08-19 12:40:00,13.71,13.71,13.68,13.68,102000.0,13.71,13.71,13.68,13.68,102000.0
2009-08-19 12:50:00,13.68,13.72,13.68,13.7,66800.0,13.68,13.72,13.68,13.7,66800.0
2009-08-19 13:00:00,13.7,13.72,13.68,13.72,38500.0,13.7,13.72,13.68,13.72,38500.0
2009-08-19 13:10:00,13.72,13.73,13.68,13.68,48300.0,13.72,13.73,13.68,13.68,48300.0
2009-08-19 13:20:00,13.69,13.69,13.65,13.68,105900.0,13.69,13.69,13.65,13.68,105900.0
2009-08-19 13:30:00,13.68,13.68,13.65,13.67,32900.0,13.68,13.68,13.65,13.67,32900.0
2009-08-19 13:40:00,13.67,13.68,13.66,13.67,70100.0,13.67,13.68,13.66,13.67,70100.0
2009-08-19 13:50:00,13.67,13.69,13.66,13.69,33000.0,13.67,13.69,13.66,13.69,33000.0
2009-08-19 14:00:00,13.69,13.69,13.66,13.66,72600.0,13.69,13.69,13.66,13.66,72600.0
2009-08-19 14:10:00,13.67,13.68,13.66,13.68,19500.0,13.67,13.68,13.66,13.68,19500.0
2009-08-19 14:20:00,13.67,13.69,13.64,13.64,70900.0,13.67,13.69,13.64,13.64,70900.0
2009-08-19 14:30:00,13.65,13.66,13.6,13.62,293400.0,13.65,13.66,13.6,13.62,293400.0
2009-08-19 14:40:00,13.61,13.61,13.6,13.6,110900.0,13.61,13.61,13.6,13.6,110900.0
2009-08-19 14:50:00,13.6,13.62,13.59,13.6,99600.0,13.6,13.62,13.59,13.6,99600.0
2009-08-19 15:00:00,13.6,13.6,13.56,13.57,62600.0,13.6,13.6,13.56,13.57,62600.0
2009-08-19 15:10:00,13.56,13.58,13.56,13.56,93800.0,13.56,13.58,13.56,13.56,93800.0
2009-08-19 15:20:00,13.57,13.59,13.56,13.59,57500.0,13.57,13.59,13.56,13.59,57500.0
2009-08-19 15:30:00,13.6,13.6,13.57,13.58,76800.0,13.6,13.6,13.57,13.58,76800.0
2009-08-19 15:40:00,13.59,13.6,13.56,13.58,130400.0,13.59,13.6,13.56,13.58,130400.0
2009-08-19 15:50:00,13.57,13.59,13.57,13.58,320900.0,13.57,13.59,13.57,13.58,320900.0
2009-08-20 09:30:00,13.61,13.66,13.6,13.65,279100.0,13.61,13.66,13.6,13.65,279100.0
2009-08-20 09:40:00,13.65,13.71,13.65,13.66,163300.0,13.65,13.71,13.65,13.66,163300.0
2009-08-20 09:50:00,13.65,13.68,13.61,13.68,83100.0,13.65,13.68,13.61,13.68,83100.0
2009-08-20 10:00:00,13.69,13.7,13.64,13.66,74800.0,13.69,13.7,13.64,13.66,74800.0
2009-08-20 10:10:00,13.66,13.69,13.65,13.66,114200.0,13.66,13.69,13.65,13.66,114200.0
2009-08-20 10:20:00,13.66,13.67,13.6,13.62,99200.0,13.66,13.67,13.6,13.62,99200.0
2009-08-20 10:30:00,13.62,13.65,13.62,13.64,59500.0,13.62,13.65,13.62,13.64,59500.0
2009-08-20 10:40:00,13.65,13.67,13.65,13.66,86300.0,13.65,13.67,13.65,13.66,86300.0
2009-08-20 10:50:00,13.67,13.67,13.65,13.65,92000.0,13.67,13.67,13.65,13.65,92000.0
2009-08-20 11:00:00,13.65,13.67,13.64,13.65,42000.0,13.65,13.67,13.64,13.65,42000.0
2009-08-20 11:10:00,13.67,13.71,13.66,13.67,90200.0,13.67,13.71,13.66,13.67,90200.0
2009-08-20 11:20:00,13.67,13.67,13.63,13.65,73300.0,13.67,13.67,13.63,13.65,73300.0
2009-08-20 11:30:00,13.66,13.69,13.65,13.67,55300.0,13.66,13.69,13.65,13.67,55300.0
2009-08-20 11:40:00,13.67,13.68,13.66,13.67,64700.0,13.67,13.68,13.66,13.67,64700.0
2009-08-20 11:50:00,13.68,13.71,13.67,13.69,124400.0,13.68,13.71,13.67,13.69,124400.0
2009-08-20 12:00:00,13.69,13.73,13.68,13.71,379800.0,13.69,13.73,13.68,13.71,379800.0
2009-08-20 12:10:00,13.71,13.72,13.7,13.7,28200.0,13.71,13.72,13.7,13.7,28200.0
2009-08-20 12:20:00,13.7,13.7,13.67,13.68,60100.0,13.7,13.7,13.67,13.68,60100.0
2009-08-20 12:30:00,13.68,13.71,13.68,13.7,45100.0,13.68,13.71,13.68,13.7,45100.0
2009-08-20 12:40:00,13.7,13.7,13.67,13.7,44100.0,13.7,13.7,13.67,13.7,44100.0
2009-08-20 12:50:00,13.69,13.71,13.68,13.69,100400.0,13.69,13.71,13.68,13.69,100400.0
2009-08-20 13:00:00,13.69,13.71,13.69,13.7,34100.0,13.69,13.71,13.69,13.7,34100.0
2009-08-20 13:10:00,13.7,13.7,13.68,13.69,40100.0,13.7,13.7,13.68,13.69,40100.0
2009-08-20 13:20:00,13.69,13.69,13.67,13.67,71700.0,13.69,13.69,13.67,13.67,71700.0
2009-08-20 13:30:00,13.68,13.7,13.67,13.7,40900.0,13.68,13.7,13.67,13.7,40900.0
2009-08-20 13:40:00,13.7,13.7,13.68,13.68,35100.0,13.7,13.7,13.68,13.68,35100.0
2009-08-20 13:50:00,13.68,13.7,13.68,13.69,29900.0,13.68,13.7,13.68,13.69,29900.0
2009-08-20 14:00:00,13.69,13.7,13.68,13.7,71500.0,13.69,13.7,13.68,13.7,71500.0
2009-08-20 14:10:00,13.7,13.7,13.69,13.7,22700.0,13.7,13.7,13.69,13.7,22700.0
2009-08-20 14:20:00,13.69,13.7,13.68,13.69,27500.0,13.69,13.7,13.68,13.69,27500.0
2009-08-20 14:30:00,13.68,13.69,13.68,13.69,10400.0,13.68,13.69,13.68,13.69,10400.0
2009-08-20 14:40:00,13.69,13.7,13.68,13.7,38500.0,13.69,13.7,13.68,13.7,38500.0
2009-08-20 14:50:00,13.71,13.71,13.7,13.71,22100.0,13.71,13.71,13.7,13.71,22100.0
2009-08-20 15:00:00,13.7,13.71,13.7,13.71,17500.0,13.7,13.71,13.7,13.71,17500.0
2009-08-20 15:10:00,13.71,13.71,13.7,13.71,146300.0,13.71,13.71,13.7,13.71,146300.0
2009-08-20 15:20:00,13.71,13.72,13.7,13.72,79200.0,13.71,13.72,13.7,13.72,79200.0
2009-08-20 15:30:00,13.72,13.72,13.71,13.71,29100.0,13.72,13.72,13.71,13.71,29100.0
2009-08-20 15:40:00,13.71,13.71,13.69,13.7,289800.0,13.71,13.71,13.69,13.7,289800.0
2009-08-20 15:50:00,13.7,13.71,13.68,13.69,419500.0,13.7,13.71,13.68,13.69,419500.0
2009-08-21 09:30:00,13.97,13.99,13.92,13.94,370800.0,13.97,13.99,13.92,13.94,370800.0
2009-08-21 09:40:00,13.94,13.94,13.9,13.91,133100.0,13.94,13.94,13.9,13.91,133100.0
2009-08-21 09:50:00,13.91,13.92,13.87,13.92,134400.0,13.91,13.92,13.87,13.92,134400.0
2009-08-21 10:00:00,13.93,14.04,13.93,14.03,562500.0,13.93,14.04,13.93,14.03,562500.0
2009-08-21 10:10:00,14.03,14.04,13.96,13.96,482300.0,14.03,14.04,13.96,13.96,482300.0
2009-08-21 10:20:00,13.96,13.98,13.92,13.94,297100.0,13.96,13.98,13.92,13.94,297100.0
2009-08-21 10:30:00,13.95,13.98,13.92,13.97,351900.0,13.95,13.98,13.92,13.97,351900.0
2009-08-21 10:40:00,13.98,14.03,13.95,13.98,232500.0,13.98,14.03,13.95,13.98,232500.0
2009-08-21 10:50:00,13.98,13.98,13.92,13.97,202600.0,13.98,13.98,13.92,13.97,202600.0
2009-08-21 11:00:00,13.96,13.97,13.94,13.95,145900.0,13.96,13.97,13.94,13.95,145900.0
2009-08-21 11:10:00,13.95,13.96,13.92,13.94,113000.0,13.95,13.96,13.92,13.94,113000.0
2009-08-21 11:20:00,13.95,13.96,13.93,13.95,130000.0,13.95,13.96,13.93,13.95,130000.0
2009-08-21 11:30:00,13.95,13.97,13.95,13.97,53700.0,13.95,13.97,13.95,13.97,53700.0
2009-08-21 11:40:00,13.96,13.97,13.95,13.96,92800.0,13.96,13.97,13.95,13.96,92800.0
2009-08-21 11:50:00,13.96,13.99,13.96,13.97,200600.0,13.96,13.99,13.96,13.97,200600.0
2009-08-21 12:00:00,13.96,13.99,13.96,13.97,66700.0,13.96,13.99,13.96,13.97,66700.0
2009-08-21 12:10:00,13.98,13.98,13.94,13.96,125700.0,13.98,13.98,13.94,13.96,125700.0
2009-08-21 12:20:00,13.95,13.97,13.95,13.96,21300.0,13.95,13.97,13.95,13.96,21300.0
2009-08-21 12:30:00,13.97,13.97,13.95,13.95,32300.0,13.97,13.97,13.95,13.95,32300.0
2009-08-21 12:40:00,13.95,13.97,13.94,13.95,66600.0,13.95,13.97,13.94,13.95,66600.0
2009-08-21 12:50:00,13.95,13.97,13.94,13.97,61400.0,13.95,13.97,13.94,13.97,61400.0
2009-08-21 13:00:00,13.96,13.97,13.95,13.95,58000.0,13.96,13.97,13.95,13.95,58000.0
2009-08-21 13:10:00,13.94,13.96,13.93,13.94,18300.0,13.94,13.96,13.93,13.94,18300.0
2009-08-21 13:20:00,13.94,13.96,13.94,13.95,24500.0,13.94,13.96,13.94,13.95,24500.0
2009-08-21 13:30:00,13.96,13.96,13.94,13.95,26000.0,13.96,13.96,13.94,13.95,26000.0
2009-08-21 13:40:00,13.95,13.95,13.94,13.95,43100.0,13.95,13.95,13.94,13.95,43100.0
2009-08-21 13:50:00,13.95,13.96,13.94,13.96,55000.0,13.95,13.96,13.94,13.96,55000.0
2009-08-21 14:00:00,13.95,13.96,13.94,13.95,60700.0,13.95,13.96,13.94,13.95,60700.0
2009-08-21 14:10:00,13.95,13.96,13.95,13.95,18800.0,13.95,13.96,13.95,13.95,18800.0
2009-08-21 14:20:00,13.95,13.96,13.95,13.95,17700.0,13.95,13.96,13.95,13.95,17700.0
2009-08-21 14:30:00,13.96,13.96,13.94,13.94,55800.0,13.96,13.96,13.94,13.94,55800.0
2009-08-21 14:40:00,13.95,13.95,13.94,13.94,84200.0,13.95,13.95,13.94,13.94,84200.0
2009-08-21 14:50:00,13.94,13.95,13.94,13.95,72900.0,13.94,13.95,13.94,13.95,72900.0
2009-08-21 15:00:00,13.95,13.96,13.94,13.95,39200.0,13.95,13.96,13.94,13.95,39200.0
2009-08-21 15:10:00,13.96,13.96,13.94,13.94,347900.0,13.96,13.96,13.94,13.94,347900.0
2009-08-21 15:20:00,13.94,13.95,13.94,13.95,172000.0,13.94,13.95,13.94,13.95,172000.0
2009-08-21 15:30:00,13.95,13.95,13.92,13.95,411300.0,13.95,13.95,13.92,13.95,411300.0
2009-08-21 15:40:00,13.95,13.95,13.92,13.93,137000.0,13.95,13.95,13.92,13.93,137000.0
2009-08-21 15:50:00,13.93,13.95,13.92,13.93,225300.0,13.93,13.95,13.92,13.93,225300.0
2009-08-24 09:30:00,14.19,14.22,14.18,14.22,465100.0,14.19,14.22,14.18,14.22,465100.0
2009-08-24 09:40:00,14.22,14.24,14.17,14.17,305400.0,14.22,14.24,14.17,14.17,305400.0
2009-08-24 09:50:00,14.17,14.19,14.15,14.15,119800.0,14.17,14.19,14.15,14.15,119800.0
2009-08-24 10:00:00,14.16,14.16,14.11,14.16,238000.0,14.16,14.16,14.11,14.16,238000.0
2009-08-24 10:10:00,14.16,14.18,14.14,14.16,139300.0,14.16,14.18,14.14,14.16,139300.0
2009-08-24 10:20:00,14.15,14.17,14.14,14.16,112700.0,14.15,14.17,14.14,14.16,112700.0
2009-08-24 10:30:00,14.15,14.16,14.1,14.11,160700.0,14.15,14.16,14.1,14.11,160700.0
2009-08-24 10:40:00,14.11,14.13,14.1,14.11,78900.0,14.11,14.13,14.1,14.11,78900.0
2009-08-24 10:50:00,14.11,14.12,14.1,14.11,102600.0,14.11,14.12,14.1,14.11,102600.0
2009-08-24 11:00:00,14.11,14.14,14.09,14.13,99100.0,14.11,14.14,14.09,14.13,99100.0
2009-08-24 11:10:00,14.13,14.15,14.12,14.13,87500.0,14.13,14.15,14.12,14.13,87500.0
2009-08-24 11:20:00,14.14,14.15,14.13,14.14,59100.0,14.14,14.15,14.13,14.14,59100.0
2009-08-24 11:30:00,14.14,14.15,14.13,14.15,65900.0,14.14,14.15,14.13,14.15,65900.0
2009-08-24 11:40:00,14.15,14.16,14.13,14.15,77700.0,14.15,14.16,14.13,14.15,77700.0
2009-08-24 11:50:00,14.15,14.15,14.14,14.14,158700.0,14.15,14.15,14.14,14.14,158700.0
2009-08-24 12:00:00,14.14,14.15,14.12,14.13,66200.0,14.14,14.15,14.12,14.13,66200.0
2009-08-24 12:10:00,14.12,14.14,14.12,14.13,34000.0,14.12,14.14,14.12,14.13,34000.0
2009-08-24 12:20:00,14.12,14.14,14.12,14.13,48700.0,14.12,14.14,14.12,14.13,48700.0
2009-08-24 12:30:00,14.13,14.15,14.12,14.13,43100.0,14.13,14.15,14.12,14.13,43100.0
2009-08-24 12:40:00,14.14,14.15,14.13,14.15,35600.0,14.14,14.15,14.13,14.15,35600.0
2009-08-24 12:50:00,14.14,14.15,14.14,14.15,46700.0,14.14,14.15,14.14,14.15,46700.0
2009-08-24 13:00:00,14.15,14.16,14.1,14.1,108600.0,14.15,14.16,14.1,14.1,108600.0
2009-08-24 13:10:00,14.1,14.1,13.83,14.0,1062800.0,14.1,14.1,13.83,14.0,1062800.0
2009-08-24 13:20:00,14.01,14.02,13.97,13.99,152300.0,14.01,14.02,13.97,13.99,152300.0
2009-08-24 13:30:00,13.99,14.03,13.98,14.03,116400.0,13.99,14.03,13.98,14.03,116400.0
2009-08-24 13:40:00,14.03,14.03,14.01,14.02,58200.0,14.03,14.03,14.01,14.02,58200.0
2009-08-24 13:50:00,14.02,14.02,13.95,13.95,237500.0,14.02,14.02,13.95,13.95,237500.0
2009-08-24 14:00:00,13.96,13.96,13.91,13.94,53700.0,13.96,13.96,13.91,13.94,53700.0
2009-08-24 14:10:00,13.94,13.97,13.93,13.97,274200.0,13.94,13.97,13.93,13.97,274200.0
2009-08-24 14:20:00,13.97,13.97,13.95,13.97,55900.0,13.97,13.97,13.95,13.97,55900.0
2009-08-24 14:30:00,13.96,13.97,13.93,13.93,65600.0,13.96,13.97,13.93,13.93,65600.0
2009-08-24 14:40:00,13.94,13.95,13.92,13.94,34900.0,13.94,13.95,13.92,13.94,34900.0
2009-08-24 14:50:00,13.93,13.93,13.88,13.91,204700.0,13.93,13.93,13.88,13.91,204700.0
2009-08-24 15:00:00,13.91,13.91,13.89,13.9,73000.0,13.91,13.91,13.89,13.9,73000.0
2009-08-24 15:10:00,13.9,13.92,13.9,13.91,65000.0,13.9,13.92,13.9,13.91,65000.0
2009-08-24 15:20:00,13.91,13.94,13.91,13.94,63400.0,13.91,13.94,13.91,13.94,63400.0
2009-08-24 15:30:00,13.94,13.95,13.92,13.93,67000.0,13.94,13.95,13.92,13.93,67000.0
2009-08-24 15:40:00,13.93,13.94,13.91,13.92,59500.0,13.93,13.94,13.91,13.92,59500.0
2009-08-24 15:50:00,13.92,13.92,13.89,13.9,247000.0,13.92,13.92,13.89,13.9,247000.0
2009-08-25 09:30:00,14.09,14.12,14.07,14.1,222000.0,14.09,14.12,14.07,14.1,222000.0
2009-08-25 09:40:00,14.09,14.14,14.09,14.12,204900.0,14.09,14.14,14.09,14.12,204900.0
2009-08-25 09:50:00,14.12,14.13,14.1,14.11,117800.0,14.12,14.13,14.1,14.11,117800.0
2009-08-25 10:00:00,14.11,14.16,14.03,14.09,408300.0,14.11,14.16,14.03,14.09,408300.0
2009-08-25 10:10:00,14.1,14.12,14.02,14.04,241500.0,14.1,14.12,14.02,14.04,241500.0
2009-08-25 10:20:00,14.04,14.05,13.98,14.01,254400.0,14.04,14.05,13.98,14.01,254400.0
2009-08-25 10:30:00,14.0,14.1,14.0,14.09,140800.0,14.0,14.1,14.0,14.09,140800.0
2009-08-25 10:40:00,14.08,14.09,14.05,14.07,77000.0,14.08,14.09,14.05,14.07,77000.0
2009-08-25 10:50:00,14.07,14.09,14.06,14.08,89200.0,14.07,14.09,14.06,14.08,89200.0
2009-08-25 11:00:00,14.09,14.11,14.07,14.09,58800.0,14.09,14.11,14.07,14.09,58800.0
2009-08-25 11:10:00,14.09,14.12,14.08,14.12,31700.0,14.09,14.12,14.08,14.12,31700.0
2009-08-25 11:20:00,14.11,14.12,14.09,14.1,114600.0,14.11,14.12,14.09,14.1,114600.0
2009-08-25 11:30:00,14.11,14.14,14.09,14.13,41900.0,14.11,14.14,14.09,14.13,41900.0
2009-08-25 11:40:00,14.14,14.14,14.11,14.12,64700.0,14.14,14.14,14.11,14.12,64700.0
2009-08-25 11:50:00,14.11,14.12,14.1,14.12,76100.0,14.11,14.12,14.1,14.12,76100.0
2009-08-25 12:00:00,14.11,14.12,14.1,14.11,56000.0,14.11,14.12,14.1,14.11,56000.0
2009-08-25 12:10:00,14.11,14.14,14.11,14.14,70000.0,14.11,14.14,14.11,14.14,70000.0
2009-08-25 12:20:00,14.13,14.2,14.13,14.17,137800.0,14.13,14.2,14.13,14.17,137800.0
2009-08-25 12:30:00,14.17,14.18,14.15,14.18,63800.0,14.17,14.18,14.15,14.18,63800.0
2009-08-25 12:40:00,14.17,14.18,14.14,14.15,69700.0,14.17,14.18,14.14,14.15,69700.0
2009-08-25 12:50:00,14.16,14.16,14.09,14.09,43200.0,14.16,14.16,14.09,14.09,43200.0
2009-08-25 13:00:00,14.09,14.11,14.08,14.08,137000.0,14.09,14.11,14.08,14.08,137000.0
2009-08-25 13:10:00,14.08,14.09,14.06,14.08,89700.0,14.08,14.09,14.06,14.08,89700.0
2009-08-25 13:20:00,14.08,14.11,14.05,14.07,163100.0,14.08,14.11,14.05,14.07,163100.0
2009-08-25 13:30:00,14.07,14.08,14.03,14.05,101400.0,14.07,14.08,14.03,14.05,101400.0
2009-08-25 13:40:00,14.05,14.08,14.05,14.08,42900.0,14.05,14.08,14.05,14.08,42900.0
2009-08-25 13:50:00,14.07,14.09,14.06,14.07,40500.0,14.07,14.09,14.06,14.07,40500.0
2009-08-25 14:00:00,14.07,14.07,14.04,14.04,365600.0,14.07,14.07,14.04,14.04,365600.0
2009-08-25 14:10:00,14.04,14.06,14.03,14.05,39600.0,14.04,14.06,14.03,14.05,39600.0
2009-08-25 14:20:00,14.05,14.06,14.05,14.06,30200.0,14.05,14.06,14.05,14.06,30200.0
2009-08-25 14:30:00,14.06,14.06,14.04,14.04,103700.0,14.06,14.06,14.04,14.04,103700.0
2009-08-25 14:40:00,14.05,14.05,14.04,14.04,12000.0,14.05,14.05,14.04,14.04,12000.0
2009-08-25 14:50:00,14.05,14.05,14.04,14.04,28500.0,14.05,14.05,14.04,14.04,28500.0
2009-08-25 15:00:00,14.05,14.06,14.04,14.06,56800.0,14.05,14.06,14.04,14.06,56800.0
2009-08-25 15:10:00,14.06,14.06,14.04,14.04,56200.0,14.06,14.06,14.04,14.04,56200.0
2009-08-25 15:20:00,14.05,14.05,14.04,14.04,31600.0,14.05,14.05,14.04,14.04,31600.0
2009-08-25 15:30:00,14.04,14.05,14.04,14.05,35400.0,14.04,14.05,14.04,14.05,35400.0
2009-08-25 15:40:00,14.04,14.06,14.04,14.06,273900.0,14.04,14.06,14.04,14.06,273900.0
2009-08-25 15:50:00,14.05,14.06,14.04,14.04,145200.0,14.05,14.06,14.04,14.04,145200.0
2009-08-26 09:30:00,14.05,14.06,13.98,14.02,419400.0,14.05,14.06,13.98,14.02,419400.0
2009-08-26 09:40:00,14.02,14.04,13.99,14.0,214900.0,14.02,14.04,13.99,14.0,214900.0
2009-08-26 09:50:00,14.01,14.01,13.94,13.99,249800.0,14.01,14.01,13.94,13.99,249800.0
2009-08-26 10:00:00,13.99,14.04,13.98,14.04,114900.0,13.99,14.04,13.98,14.04,114900.0
2009-08-26 10:10:00,14.04,14.07,14.02,14.03,71600.0,14.04,14.07,14.02,14.03,71600.0
2009-08-26 10:20:00,14.03,14.05,14.01,14.02,51700.0,14.03,14.05,14.01,14.02,51700.0
2009-08-26 10:30:00,14.02,14.05,13.99,13.99,106000.0,14.02,14.05,13.99,13.99,106000.0
2009-08-26 10:40:00,13.99,14.0,13.95,13.96,117400.0,13.99,14.0,13.95,13.96,117400.0
2009-08-26 10:50:00,13.96,14.02,13.96,14.01,86700.0,13.96,14.02,13.96,14.01,86700.0
2009-08-26 11:00:00,14.02,14.04,14.01,14.03,45300.0,14.02,14.04,14.01,14.03,45300.0
2009-08-26 11:10:00,14.03,14.04,14.0,14.01,31200.0,14.03,14.04,14.0,14.01,31200.0
2009-08-26 11:20:00,14.0,14.02,13.99,14.01,82100.0,14.0,14.02,13.99,14.01,82100.0
2009-08-26 11:30:00,14.01,14.02,13.99,14.01,112400.0,14.01,14.02,13.99,14.01,112400.0
2009-08-26 11:40:00,14.01,14.03,14.01,14.03,51300.0,14.01,14.03,14.01,14.03,51300.0
2009-08-26 11:50:00,14.03,14.04,14.02,14.03,39700.0,14.03,14.04,14.02,14.03,39700.0
2009-08-26 12:00:00,14.04,14.05,14.02,14.03,18400.0,14.04,14.05,14.02,14.03,18400.0
2009-08-26 12:10:00,14.02,14.05,14.01,14.05,29800.0,14.02,14.05,14.01,14.05,29800.0
2009-08-26 12:20:00,14.05,14.07,14.05,14.06,40200.0,14.05,14.07,14.05,14.06,40200.0
2009-08-26 12:30:00,14.06,14.07,14.04,14.05,59100.0,14.06,14.07,14.04,14.05,59100.0
2009-08-26 12:40:00,14.05,14.05,14.03,14.05,20800.0,14.05,14.05,14.03,14.05,20800.0
2009-08-26 12:50:00,14.05,14.05,14.04,14.05,84000.0,14.05,14.05,14.04,14.05,84000.0
2009-08-26 13:00:00,14.05,14.05,14.02,14.04,52200.0,14.05,14.05,14.02,14.04,52200.0
2009-08-26 13:10:00,14.04,14.04,14.02,14.02,83600.0,14.04,14.04,14.02,14.02,83600.0
2009-08-26 13:20:00,14.03,14.03,14.02,14.03,18200.0,14.03,14.03,14.02,14.03,18200.0
2009-08-26 13:30:00,14.03,14.04,14.02,14.04,18800.0,14.03,14.04,14.02,14.04,18800.0
2009-08-26 13:40:00,14.04,14.05,14.03,14.04,75700.0,14.04,14.05,14.03,14.04,75700.0
2009-08-26 13:50:00,14.05,14.06,14.04,14.06,91200.0,14.05,14.06,14.04,14.06,91200.0
2009-08-26 14:00:00,14.06,14.07,14.05,14.07,99300.0,14.06,14.07,14.05,14.07,99300.0
2009-08-26 14:10:00,14.07,14.07,14.06,14.06,59500.0,14.07,14.07,14.06,14.06,59500.0
2009-08-26 14:20:00,14.06,14.07,14.05,14.06,65900.0,14.06,14.07,14.05,14.06,65900.0
2009-08-26 14:30:00,14.06,14.07,14.06,14.07,13400.0,14.06,14.07,14.06,14.07,13400.0
2009-08-26 14:40:00,14.07,14.07,14.06,14.07,20500.0,14.07,14.07,14.06,14.07,20500.0
2009-08-26 14:50:00,14.06,14.07,14.06,14.07,43600.0,14.06,14.07,14.06,14.07,43600.0
2009-08-26 15:00:00,14.06,14.07,14.05,14.07,68200.0,14.06,14.07,14.05,14.07,68200.0
2009-08-26 15:10:00,14.06,14.07,14.05,14.07,25900.0,14.06,14.07,14.05,14.07,25900.0
2009-08-26 15:20:00,14.07,14.07,14.06,14.06,4300.0,14.07,14.07,14.06,14.06,4300.0
2009-08-26 15:30:00,14.06,14.07,14.06,14.07,38500.0,14.06,14.07,14.06,14.07,38500.0
2009-08-26 15:40:00,14.07,14.07,14.05,14.06,233300.0,14.07,14.07,14.05,14.06,233300.0
2009-08-26 15:50:00,14.06,14.1,14.05,14.09,245500.0,14.06,14.1,14.05,14.09,245500.0
2009-08-27 09:30:00,14.07,14.07,14.05,14.06,280600.0,14.07,14.07,14.05,14.06,280600.0
2009-08-27 09:40:00,14.05,14.05,13.99,14.01,251100.0,14.05,14.05,13.99,14.01,251100.0
2009-08-27 09:50:00,14.0,14.01,13.92,13.95,268800.0,14.0,14.01,13.92,13.95,268800.0
2009-08-27 10:00:00,13.95,13.95,13.87,13.91,293500.0,13.95,13.95,13.87,13.91,293500.0
2009-08-27 10:10:00,13.91,13.95,13.9,13.93,75900.0,13.91,13.95,13.9,13.93,75900.0
2009-08-27 10:20:00,13.93,13.96,13.92,13.95,42200.0,13.93,13.96,13.92,13.95,42200.0
2009-08-27 10:30:00,13.94,13.97,13.94,13.94,66900.0,13.94,13.97,13.94,13.94,66900.0
2009-08-27 10:40:00,13.94,13.95,13.94,13.95,49900.0,13.94,13.95,13.94,13.95,49900.0
2009-08-27 10:50:00,13.95,13.95,13.91,13.91,58900.0,13.95,13.95,13.91,13.91,58900.0
2009-08-27 11:00:00,13.91,13.91,13.83,13.88,214300.0,13.91,13.91,13.83,13.88,214300.0
2009-08-27 11:10:00,13.87,13.88,13.86,13.87,78100.0,13.87,13.88,13.86,13.87,78100.0
2009-08-27 11:20:00,13.87,13.95,13.86,13.95,164000.0,13.87,13.95,13.86,13.95,164000.0
2009-08-27 11:30:00,13.95,13.95,13.93,13.93,32700.0,13.95,13.95,13.93,13.93,32700.0
2009-08-27 11:40:00,13.93,13.96,13.93,13.96,81900.0,13.93,13.96,13.93,13.96,81900.0
2009-08-27 11:50:00,13.95,13.96,13.93,13.96,26300.0,13.95,13.96,13.93,13.96,26300.0
2009-08-27 12:00:00,13.96,13.98,13.95,13.96,34100.0,13.96,13.98,13.95,13.96,34100.0
2009-08-27 12:10:00,13.96,13.98,13.96,13.96,34800.0,13.96,13.98,13.96,13.96,34800.0
2009-08-27 12:20:00,13.97,14.0,13.95,14.0,39900.0,13.97,14.0,13.95,14.0,39900.0
2009-08-27 12:30:00,14.0,14.01,13.96,13.98,73800.0,14.0,14.01,13.96,13.98,73800.0
2009-08-27 12:40:00,13.97,13.98,13.96,13.97,18900.0,13.97,13.98,13.96,13.97,18900.0
2009-08-27 12:50:00,13.97,14.01,13.97,14.0,41500.0,13.97,14.01,13.97,14.0,41500.0
2009-08-27 13:00:00,14.01,14.02,13.99,14.01,141700.0,14.01,14.02,13.99,14.01,141700.0
2009-08-27 13:10:00,14.01,14.01,13.98,13.98,40300.0,14.01,14.01,13.98,13.98,40300.0
2009-08-27 13:20:00,13.99,14.01,13.98,14.0,32100.0,13.99,14.01,13.98,14.0,32100.0
2009-08-27 13:30:00,14.01,14.01,14.0,14.0,20500.0,14.01,14.01,14.0,14.0,20500.0
2009-08-27 13:40:00,14.01,14.01,14.0,14.01,72400.0,14.01,14.01,14.0,14.01,72400.0
2009-08-27 13:50:00,14.01,14.02,14.0,14.01,79700.0,14.01,14.02,14.0,14.01,79700.0
2009-08-27 14:00:00,14.01,14.05,14.0,14.05,108800.0,14.01,14.05,14.0,14.05,108800.0
2009-08-27 14:10:00,14.05,14.06,14.04,14.05,139100.0,14.05,14.06,14.04,14.05,139100.0
2009-08-27 14:20:00,14.06,14.08,14.05,14.07,168500.0,14.06,14.08,14.05,14.07,168500.0
2009-08-27 14:30:00,14.07,14.11,14.07,14.11,284900.0,14.07,14.11,14.07,14.11,284900.0
2009-08-27 14:40:00,14.11,14.11,14.06,14.07,152300.0,14.11,14.11,14.06,14.07,152300.0
2009-08-27 14:50:00,14.06,14.07,14.04,14.06,657700.0,14.06,14.07,14.04,14.06,657700.0
2009-08-27 15:00:00,14.07,14.07,14.06,14.06,39000.0,14.07,14.07,14.06,14.06,39000.0
2009-08-27 15:10:00,14.06,14.07,14.06,14.07,36600.0,14.06,14.07,14.06,14.07,36600.0
2009-08-27 15:20:00,14.06,14.07,14.05,14.05,64900.0,14.06,14.07,14.05,14.05,64900.0
2009-08-27 15:30:00,14.06,14.07,14.05,14.06,36700.0,14.06,14.07,14.05,14.06,36700.0
2009-08-27 15:40:00,14.07,14.07,14.06,14.06,130600.0,14.07,14.07,14.06,14.06,130600.0
2009-08-27 15:50:00,14.07,14.09,14.06,14.06,259200.0,14.07,14.09,14.06,14.06,259200.0
2009-08-28 09:30:00,14.51,14.62,14.5,14.61,904100.0,14.51,14.62,14.5,14.61,904100.0
2009-08-28 09:40:00,14.61,14.62,14.56,14.56,353000.0,14.61,14.62,14.56,14.56,353000.0
2009-08-28 09:50:00,14.56,14.57,14.51,14.51,580100.0,14.56,14.57,14.51,14.51,580100.0
2009-08-28 10:00:00,14.52,14.55,14.47,14.47,2150000.0,14.52,14.55,14.47,14.47,2150000.0
2009-08-28 10:10:00,14.48,14.5,14.45,14.5,2044200.0,14.48,14.5,14.45,14.5,2044200.0
2009-08-28 10:20:00,14.5,14.5,14.46,14.47,884900.0,14.5,14.5,14.46,14.47,884900.0
2009-08-28 10:30:00,14.46,14.52,14.45,14.5,255700.0,14.46,14.52,14.45,14.5,255700.0
2009-08-28 10:40:00,14.51,14.55,14.5,14.53,315300.0,14.51,14.55,14.5,14.53,315300.0
2009-08-28 10:50:00,14.54,14.58,14.54,14.56,321800.0,14.54,14.58,14.54,14.56,321800.0
2009-08-28 11:00:00,14.56,14.59,14.55,14.56,334100.0,14.56,14.59,14.55,14.56,334100.0
2009-08-28 11:10:00,14.57,14.6,14.56,14.58,154700.0,14.57,14.6,14.56,14.58,154700.0
2009-08-28 11:20:00,14.58,14.6,14.54,14.54,117100.0,14.58,14.6,14.54,14.54,117100.0
2009-08-28 11:30:00,14.54,14.57,14.54,14.57,204100.0,14.54,14.57,14.54,14.57,204100.0
2009-08-28 11:40:00,14.57,14.57,14.53,14.55,97500.0,14.57,14.57,14.53,14.55,97500.0
2009-08-28 11:50:00,14.55,14.55,14.52,14.52,53400.0,14.55,14.55,14.52,14.52,53400.0
2009-08-28 12:00:00,14.52,14.54,14.49,14.49,118700.0,14.52,14.54,14.49,14.49,118700.0
2009-08-28 12:10:00,14.5,14.52,14.46,14.46,89600.0,14.5,14.52,14.46,14.46,89600.0
2009-08-28 12:20:00,14.46,14.49,14.45,14.47,109700.0,14.46,14.49,14.45,14.47,109700.0
2009-08-28 12:30:00,14.47,14.51,14.47,14.51,281900.0,14.47,14.51,14.47,14.51,281900.0
2009-08-28 12:40:00,14.5,14.53,14.5,14.52,107300.0,14.5,14.53,14.5,14.52,107300.0
2009-08-28 12:50:00,14.52,14.52,14.49,14.49,176800.0,14.52,14.52,14.49,14.49,176800.0
2009-08-28 13:00:00,14.48,14.53,14.48,14.53,91300.0,14.48,14.53,14.48,14.53,91300.0
2009-08-28 13:10:00,14.53,14.56,14.52,14.52,135600.0,14.53,14.56,14.52,14.52,135600.0
2009-08-28 13:20:00,14.53,14.56,14.52,14.56,232500.0,14.53,14.56,14.52,14.56,232500.0
2009-08-28 13:30:00,14.55,14.56,14.54,14.55,94800.0,14.55,14.56,14.54,14.55,94800.0
2009-08-28 13:40:00,14.55,14.58,14.55,14.56,161500.0,14.55,14.58,14.55,14.56,161500.0
2009-08-28 13:50:00,14.56,14.58,14.54,14.56,97800.0,14.56,14.58,14.54,14.56,97800.0
2009-08-28 14:00:00,14.55,14.55,14.53,14.55,67600.0,14.55,14.55,14.53,14.55,67600.0
2009-08-28 14:10:00,14.55,14.55,14.54,14.54,93000.0,14.55,14.55,14.54,14.54,93000.0
2009-08-28 14:20:00,14.55,14.55,14.52,14.52,50000.0,14.55,14.55,14.52,14.52,50000.0
2009-08-28 14:30:00,14.53,14.54,14.51,14.51,27600.0,14.53,14.54,14.51,14.51,27600.0
2009-08-28 14:40:00,14.51,14.52,14.5,14.51,69200.0,14.51,14.52,14.5,14.51,69200.0
2009-08-28 14:50:00,14.51,14.53,14.51,14.53,45900.0,14.51,14.53,14.51,14.53,45900.0
2009-08-28 15:00:00,14.53,14.53,14.52,14.52,34200.0,14.53,14.53,14.52,14.52,34200.0
2009-08-28 15:10:00,14.53,14.53,14.51,14.52,53800.0,14.53,14.53,14.51,14.52,53800.0
2009-08-28 15:20:00,14.51,14.53,14.51,14.52,50500.0,14.51,14.53,14.51,14.52,50500.0
2009-08-28 15:30:00,14.53,14.53,14.5,14.5,189900.0,14.53,14.53,14.5,14.5,189900.0
2009-08-28 15:40:00,14.51,14.53,14.5,14.5,207200.0,14.51,14.53,14.5,14.5,207200.0
2009-08-28 15:50:00,14.5,14.52,14.5,14.51,527300.0,14.5,14.52,14.5,14.51,527300.0
2009-08-31 09:30:00,14.38,14.39,14.36,14.37,282300.0,14.38,14.39,14.36,14.37,282300.0
2009-08-31 09:40:00,14.37,14.42,14.35,14.38,182800.0,14.37,14.42,14.35,14.38,182800.0
2009-08-31 09:50:00,14.37,14.38,14.34,14.38,159800.0,14.37,14.38,14.34,14.38,159800.0
2009-08-31 10:00:00,14.37,14.47,14.37,14.46,188000.0,14.37,14.47,14.37,14.46,188000.0
2009-08-31 10:10:00,14.45,14.52,14.44,14.5,496000.0,14.45,14.52,14.44,14.5,496000.0
2009-08-31 10:20:00,14.49,14.51,14.4,14.42,275400.0,14.49,14.51,14.4,14.42,275400.0
2009-08-31 10:30:00,14.43,14.43,14.37,14.42,130700.0,14.43,14.43,14.37,14.42,130700.0
2009-08-31 10:40:00,14.42,14.5,14.42,14.49,340200.0,14.42,14.5,14.42,14.49,340200.0
2009-08-31 10:50:00,14.49,14.51,14.47,14.51,114200.0,14.49,14.51,14.47,14.51,114200.0
2009-08-31 11:00:00,14.5,14.5,14.45,14.46,115500.0,14.5,14.5,14.45,14.46,115500.0
2009-08-31 11:10:00,14.46,14.48,14.46,14.47,76400.0,14.46,14.48,14.46,14.47,76400.0
2009-08-31 11:20:00,14.47,14.49,14.47,14.48,70400.0,14.47,14.49,14.47,14.48,70400.0
2009-08-31 11:30:00,14.49,14.52,14.46,14.5,75000.0,14.49,14.52,14.46,14.5,75000.0
2009-08-31 11:40:00,14.51,14.51,14.47,14.48,80100.0,14.51,14.51,14.47,14.48,80100.0
2009-08-31 11:50:00,14.48,14.51,14.48,14.51,47400.0,14.48,14.51,14.48,14.51,47400.0
2009-08-31 12:00:00,14.51,14.53,14.48,14.5,42200.0,14.51,14.53,14.48,14.5,42200.0
2009-08-31 12:10:00,14.5,14.5,14.46,14.48,51500.0,14.5,14.5,14.46,14.48,51500.0
2009-08-31 12:20:00,14.48,14.51,14.46,14.47,837300.0,14.48,14.51,14.46,14.47,837300.0
2009-08-31 12:30:00,14.48,14.5,14.47,14.48,120500.0,14.48,14.5,14.47,14.48,120500.0
2009-08-31 12:40:00,14.49,14.5,14.48,14.5,28400.0,14.49,14.5,14.48,14.5,28400.0
2009-08-31 12:50:00,14.5,14.54,14.5,14.54,52400.0,14.5,14.54,14.5,14.54,52400.0
2009-08-31 13:00:00,14.55,14.59,14.55,14.58,301600.0,14.55,14.59,14.55,14.58,301600.0
2009-08-31 13:10:00,14.59,14.62,14.58,14.61,200700.0,14.59,14.62,14.58,14.61,200700.0
2009-08-31 13:20:00,14.62,14.67,14.61,14.63,207800.0,14.62,14.67,14.61,14.63,207800.0
2009-08-31 13:30:00,14.63,14.65,14.62,14.63,144600.0,14.63,14.65,14.62,14.63,144600.0
2009-08-31 13:40:00,14.63,14.66,14.63,14.65,52900.0,14.63,14.66,14.63,14.65,52900.0
2009-08-31 13:50:00,14.66,14.67,14.65,14.66,72500.0,14.66,14.67,14.65,14.66,72500.0
2009-08-31 14:00:00,14.66,14.66,14.65,14.65,45800.0,14.66,14.66,14.65,14.65,45800.0
2009-08-31 14:10:00,14.66,14.66,14.65,14.66,46300.0,14.66,14.66,14.65,14.66,46300.0
2009-08-31 14:20:00,14.65,14.67,14.65,14.67,93800.0,14.65,14.67,14.65,14.67,93800.0
2009-08-31 14:30:00,14.67,14.67,14.65,14.65,65300.0,14.67,14.67,14.65,14.65,65300.0
2009-08-31 14:40:00,14.66,14.66,14.64,14.65,81200.0,14.66,14.66,14.64,14.65,81200.0
2009-08-31 14:50:00,14.65,14.66,14.64,14.65,58400.0,14.65,14.66,14.64,14.65,58400.0
2009-08-31 15:00:00,14.66,14.66,14.64,14.65,57300.0,14.66,14.66,14.64,14.65,57300.0
2009-08-31 15:10:00,14.64,14.65,14.64,14.64,133300.0,14.64,14.65,14.64,14.64,133300.0
2009-08-31 15:20:00,14.64,14.65,14.62,14.64,152200.0,14.64,14.65,14.62,14.64,152200.0
2009-08-31 15:30:00,14.64,14.64,14.63,14.64,66700.0,14.64,14.64,14.63,14.64,66700.0
2009-08-31 15:40:00,14.64,14.65,14.63,14.65,141000.0,14.64,14.65,14.63,14.65,141000.0
2009-08-31 15:50:00,14.65,14.65,14.63,14.63,324400.0,14.65,14.65,14.63,14.63,324400.0
2009-09-01 09:30:00,14.57,14.62,14.57,14.6,274500.0,14.57,14.62,14.57,14.6,274500.0
2009-09-01 09:40:00,14.61,14.69,14.61,14.69,171200.0,14.61,14.69,14.61,14.69,171200.0
2009-09-01 09:50:00,14.68,14.7,14.64,14.67,425900.0,14.68,14.7,14.64,14.67,425900.0
2009-09-01 10:00:00,14.67,14.73,14.65,14.69,279900.0,14.67,14.73,14.65,14.69,279900.0
2009-09-01 10:10:00,14.69,14.72,14.69,14.69,80300.0,14.69,14.72,14.69,14.69,80300.0
2009-09-01 10:20:00,14.69,14.72,14.68,14.72,94000.0,14.69,14.72,14.68,14.72,94000.0
2009-09-01 10:30:00,14.71,14.73,14.7,14.72,144500.0,14.71,14.73,14.7,14.72,144500.0
2009-09-01 10:40:00,14.71,14.72,14.68,14.68,104900.0,14.71,14.72,14.68,14.68,104900.0
2009-09-01 10:50:00,14.68,14.7,14.65,14.7,92400.0,14.68,14.7,14.65,14.7,92400.0
2009-09-01 11:00:00,14.69,14.69,14.65,14.66,97800.0,14.69,14.69,14.65,14.66,97800.0
2009-09-01 11:10:00,14.66,14.66,14.5,14.55,589500.0,14.66,14.66,14.5,14.55,589500.0
2009-09-01 11:20:00,14.55,14.57,14.52,14.54,116700.0,14.55,14.57,14.52,14.54,116700.0
2009-09-01 11:30:00,14.54,14.54,14.46,14.5,318100.0,14.54,14.54,14.46,14.5,318100.0
2009-09-01 11:40:00,14.5,14.51,14.45,14.49,149300.0,14.5,14.51,14.45,14.49,149300.0
2009-09-01 11:50:00,14.49,14.53,14.49,14.5,142300.0,14.49,14.53,14.49,14.5,142300.0
2009-09-01 12:00:00,14.5,14.53,14.5,14.52,198900.0,14.5,14.53,14.5,14.52,198900.0
2009-09-01 12:10:00,14.52,14.53,14.46,14.5,216000.0,14.52,14.53,14.46,14.5,216000.0
2009-09-01 12:20:00,14.51,14.53,14.49,14.53,107000.0,14.51,14.53,14.49,14.53,107000.0
2009-09-01 12:30:00,14.53,14.55,14.51,14.55,135200.0,14.53,14.55,14.51,14.55,135200.0
2009-09-01 12:40:00,14.56,14.57,14.54,14.56,43600.0,14.56,14.57,14.54,14.56,43600.0
2009-09-01 12:50:00,14.57,14.57,14.52,14.54,59400.0,14.57,14.57,14.52,14.54,59400.0
2009-09-01 13:00:00,14.54,14.64,14.54,14.62,147000.0,14.54,14.64,14.54,14.62,147000.0
2009-09-01 13:10:00,14.62,14.64,14.6,14.64,70100.0,14.62,14.64,14.6,14.64,70100.0
2009-09-01 13:20:00,14.64,14.86,14.64,14.79,985400.0,14.64,14.86,14.64,14.79,985400.0
2009-09-01 13:30:00,14.78,14.79,14.75,14.78,164200.0,14.78,14.79,14.75,14.78,164200.0
2009-09-01 13:40:00,14.77,14.79,14.76,14.78,139000.0,14.77,14.79,14.76,14.78,139000.0
2009-09-01 13:50:00,14.78,14.8,14.77,14.79,94000.0,14.78,14.8,14.77,14.79,94000.0
2009-09-01 14:00:00,14.79,14.83,14.79,14.81,127000.0,14.79,14.83,14.79,14.81,127000.0
2009-09-01 14:10:00,14.82,14.84,14.8,14.81,164600.0,14.82,14.84,14.8,14.81,164600.0
2009-09-01 14:20:00,14.81,14.82,14.76,14.77,111500.0,14.81,14.82,14.76,14.77,111500.0
2009-09-01 14:30:00,14.78,14.79,14.77,14.78,60900.0,14.78,14.79,14.77,14.78,60900.0
2009-09-01 14:40:00,14.77,14.78,14.75,14.76,189000.0,14.77,14.78,14.75,14.76,189000.0
2009-09-01 14:50:00,14.75,14.77,14.75,14.77,147700.0,14.75,14.77,14.75,14.77,147700.0
2009-09-01 15:00:00,14.77,14.78,14.76,14.77,169800.0,14.77,14.78,14.76,14.77,169800.0
2009-09-01 15:10:00,14.78,14.78,14.75,14.76,189700.0,14.78,14.78,14.75,14.76,189700.0
2009-09-01 15:20:00,14.75,14.76,14.73,14.75,424500.0,14.75,14.76,14.73,14.75,424500.0
2009-09-01 15:30:00,14.75,14.76,14.75,14.76,130300.0,14.75,14.76,14.75,14.76,130300.0
2009-09-01 15:40:00,14.76,14.76,14.75,14.76,197900.0,14.76,14.76,14.75,14.76,197900.0
2009-09-01 15:50:00,14.76,14.77,14.75,14.76,597000.0,14.76,14.77,14.75,14.76,597000.0
2009-09-02 09:30:00,14.79,14.82,14.77,14.79,409200.0,14.79,14.82,14.77,14.79,409200.0
2009-09-02 09:40:00,14.79,14.83,14.78,14.82,246800.0,14.79,14.83,14.78,14.82,246800.0
2009-09-02 09:50:00,14.82,14.86,14.8,14.8,253900.0,14.82,14.86,14.8,14.8,253900.0
2009-09-02 10:00:00,14.8,14.84,14.78,14.79,187600.0,14.8,14.84,14.78,14.79,187600.0
2009-09-02 10:10:00,14.78,14.8,14.69,14.7,364600.0,14.78,14.8,14.69,14.7,364600.0
2009-09-02 10:20:00,14.7,14.71,14.67,14.67,149700.0,14.7,14.71,14.67,14.67,149700.0
2009-09-02 10:30:00,14.67,14.7,14.61,14.68,388100.0,14.67,14.7,14.61,14.68,388100.0
2009-09-02 10:40:00,14.68,14.87,14.68,14.86,521400.0,14.68,14.87,14.68,14.86,521400.0
2009-09-02 10:50:00,14.86,14.9,14.8,14.88,510000.0,14.86,14.9,14.8,14.88,510000.0
2009-09-02 11:00:00,14.88,14.91,14.86,14.87,594700.0,14.88,14.91,14.86,14.87,594700.0
2009-09-02 11:10:00,14.88,14.98,14.88,14.93,497200.0,14.88,14.98,14.88,14.93,497200.0
2009-09-02 11:20:00,14.92,14.98,14.91,14.96,436700.0,14.92,14.98,14.91,14.96,436700.0
2009-09-02 11:30:00,14.96,14.98,14.94,14.96,463500.0,14.96,14.98,14.94,14.96,463500.0
2009-09-02 11:40:00,14.96,14.97,14.89,14.94,295500.0,14.96,14.97,14.89,14.94,295500.0
2009-09-02 11:50:00,14.94,14.95,14.91,14.93,185700.0,14.94,14.95,14.91,14.93,185700.0
2009-09-02 12:00:00,14.93,14.95,14.91,14.94,152200.0,14.93,14.95,14.91,14.94,152200.0
2009-09-02 12:10:00,14.95,14.98,14.94,14.98,229800.0,14.95,14.98,14.94,14.98,229800.0
2009-09-02 12:20:00,14.98,14.98,14.95,14.95,322600.0,14.98,14.98,14.95,14.95,322600.0
2009-09-02 12:30:00,14.95,15.05,14.94,15.05,579500.0,14.95,15.05,14.94,15.05,579500.0
2009-09-02 12:40:00,15.05,15.09,15.04,15.07,751100.0,15.05,15.09,15.04,15.07,751100.0
2009-09-02 12:50:00,15.07,15.16,15.05,15.16,550000.0,15.07,15.16,15.05,15.16,550000.0
2009-09-02 13:00:00,15.15,15.22,15.14,15.19,650800.0,15.15,15.22,15.14,15.19,650800.0
2009-09-02 13:10:00,15.18,15.19,15.1,15.13,412700.0,15.18,15.19,15.1,15.13,412700.0
2009-09-02 13:20:00,15.13,15.13,15.06,15.07,365300.0,15.13,15.13,15.06,15.07,365300.0
2009-09-02 13:30:00,15.08,15.12,15.06,15.1,824200.0,15.08,15.12,15.06,15.1,824200.0
2009-09-02 13:40:00,15.11,15.14,15.1,15.13,343100.0,15.11,15.14,15.1,15.13,343100.0
2009-09-02 13:50:00,15.13,15.14,15.12,15.13,170100.0,15.13,15.14,15.12,15.13,170100.0
2009-09-02 14:00:00,15.12,15.19,15.1,15.15,417000.0,15.12,15.19,15.1,15.15,417000.0
2009-09-02 14:10:00,15.15,15.18,15.15,15.16,242500.0,15.15,15.18,15.15,15.16,242500.0
2009-09-02 14:20:00,15.17,15.17,15.14,15.15,258800.0,15.17,15.17,15.14,15.15,258800.0
2009-09-02 14:30:00,15.15,15.18,15.14,15.18,163500.0,15.15,15.18,15.14,15.18,163500.0
2009-09-02 14:40:00,15.18,15.18,15.13,15.13,310700.0,15.18,15.18,15.13,15.13,310700.0
2009-09-02 14:50:00,15.14,15.14,15.13,15.14,178100.0,15.14,15.14,15.13,15.14,178100.0
2009-09-02 15:00:00,15.14,15.15,15.13,15.14,337700.0,15.14,15.15,15.13,15.14,337700.0
2009-09-02 15:10:00,15.15,15.2,15.14,15.19,608200.0,15.15,15.2,15.14,15.19,608200.0
2009-09-02 15:20:00,15.19,15.19,15.18,15.19,385500.0,15.19,15.19,15.18,15.19,385500.0
2009-09-02 15:30:00,15.19,15.19,15.18,15.18,285200.0,15.19,15.19,15.18,15.18,285200.0
2009-09-02 15:40:00,15.19,15.2,15.18,15.19,544900.0,15.19,15.2,15.18,15.19,544900.0
2009-09-02 15:50:00,15.19,15.23,15.18,15.22,1020200.0,15.19,15.23,15.18,15.22,1020200.0
2009-09-03 09:30:00,15.49,15.52,15.46,15.49,2075800.0,15.49,15.52,15.46,15.49,2075800.0
2009-09-03 09:40:00,15.5,15.51,15.47,15.49,548900.0,15.5,15.51,15.47,15.49,548900.0
2009-09-03 09:50:00,15.49,15.55,15.49,15.51,667600.0,15.49,15.55,15.49,15.51,667600.0
2009-09-03 10:00:00,15.51,15.52,15.44,15.45,631400.0,15.51,15.52,15.44,15.45,631400.0
2009-09-03 10:10:00,15.45,15.49,15.43,15.46,908900.0,15.45,15.49,15.43,15.46,908900.0
2009-09-03 10:20:00,15.46,15.48,15.42,15.45,633300.0,15.46,15.48,15.42,15.45,633300.0
2009-09-03 10:30:00,15.45,15.49,15.43,15.49,498600.0,15.45,15.49,15.43,15.49,498600.0
2009-09-03 10:40:00,15.49,15.51,15.46,15.46,539200.0,15.49,15.51,15.46,15.46,539200.0
2009-09-03 10:50:00,15.46,15.49,15.46,15.48,213300.0,15.46,15.49,15.46,15.48,213300.0
2009-09-03 11:00:00,15.49,15.56,15.48,15.56,925800.0,15.49,15.56,15.48,15.56,925800.0
2009-09-03 11:10:00,15.56,15.56,15.51,15.52,438400.0,15.56,15.56,15.51,15.52,438400.0
2009-09-03 11:20:00,15.52,15.56,15.51,15.53,262100.0,15.52,15.56,15.51,15.53,262100.0
2009-09-03 11:30:00,15.54,15.65,15.53,15.65,1198300.0,15.54,15.65,15.53,15.65,1198300.0
2009-09-03 11:40:00,15.64,15.69,15.61,15.63,1057900.0,15.64,15.69,15.61,15.63,1057900.0
2009-09-03 11:50:00,15.63,15.64,15.61,15.64,538400.0,15.63,15.64,15.61,15.64,538400.0
2009-09-03 12:00:00,15.64,15.64,15.57,15.58,894500.0,15.64,15.64,15.57,15.58,894500.0
2009-09-03 12:10:00,15.58,15.64,15.57,15.64,693900.0,15.58,15.64,15.57,15.64,693900.0
2009-09-03 12:20:00,15.63,15.64,15.62,15.64,715600.0,15.63,15.64,15.62,15.64,715600.0
2009-09-03 12:30:00,15.64,15.65,15.59,15.6,381400.0,15.64,15.65,15.59,15.6,381400.0
2009-09-03 12:40:00,15.6,15.64,15.6,15.62,264300.0,15.6,15.64,15.6,15.62,264300.0
2009-09-03 12:50:00,15.63,15.67,15.62,15.66,726600.0,15.63,15.67,15.62,15.66,726600.0
2009-09-03 13:00:00,15.65,15.73,15.62,15.72,684700.0,15.65,15.73,15.62,15.72,684700.0
2009-09-03 13:10:00,15.73,15.86,15.68,15.85,1648900.0,15.73,15.86,15.68,15.85,1648900.0
2009-09-03 13:20:00,15.85,16.02,15.85,15.91,1957500.0,15.85,16.02,15.85,15.91,1957500.0
2009-09-03 13:30:00,15.91,15.93,15.89,15.92,986400.0,15.91,15.93,15.89,15.92,986400.0
2009-09-03 13:40:00,15.92,15.96,15.92,15.95,498800.0,15.92,15.96,15.92,15.95,498800.0
2009-09-03 13:50:00,15.96,15.96,15.91,15.91,248800.0,15.96,15.96,15.91,15.91,248800.0
2009-09-03 14:00:00,15.92,15.93,15.89,15.9,373000.0,15.92,15.93,15.89,15.9,373000.0
2009-09-03 14:10:00,15.89,15.9,15.86,15.87,402600.0,15.89,15.9,15.86,15.87,402600.0
2009-09-03 14:20:00,15.87,15.87,15.83,15.86,293600.0,15.87,15.87,15.83,15.86,293600.0
2009-09-03 14:30:00,15.85,15.87,15.85,15.87,202400.0,15.85,15.87,15.85,15.87,202400.0
2009-09-03 14:40:00,15.87,15.89,15.87,15.88,218500.0,15.87,15.89,15.87,15.88,218500.0
2009-09-03 14:50:00,15.89,15.94,15.87,15.87,563300.0,15.89,15.94,15.87,15.87,563300.0
2009-09-03 15:00:00,15.87,15.89,15.81,15.83,521300.0,15.87,15.89,15.81,15.83,521300.0
2009-09-03 15:10:00,15.82,15.85,15.8,15.82,509300.0,15.82,15.85,15.8,15.82,509300.0
2009-09-03 15:20:00,15.82,15.86,15.82,15.85,286400.0,15.82,15.86,15.82,15.85,286400.0
2009-09-03 15:30:00,15.86,15.88,15.85,15.88,486500.0,15.86,15.88,15.85,15.88,486500.0
2009-09-03 15:40:00,15.88,15.88,15.85,15.88,481700.0,15.88,15.88,15.85,15.88,481700.0
2009-09-03 15:50:00,15.87,15.88,15.85,15.88,666700.0,15.87,15.88,15.85,15.88,666700.0
2009-09-04 09:30:00,15.73,15.81,15.67,15.78,833800.0,15.73,15.81,15.67,15.78,833800.0
2009-09-04 09:40:00,15.78,15.81,15.73,15.73,260700.0,15.78,15.81,15.73,15.73,260700.0
2009-09-04 09:50:00,15.73,15.79,15.71,15.75,252900.0,15.73,15.79,15.71,15.75,252900.0
2009-09-04 10:00:00,15.76,15.89,15.75,15.87,568100.0,15.76,15.89,15.75,15.87,568100.0
2009-09-04 10:10:00,15.87,15.88,15.82,15.86,246900.0,15.87,15.88,15.82,15.86,246900.0
2009-09-04 10:20:00,15.85,15.85,15.75,15.76,330400.0,15.85,15.85,15.75,15.76,330400.0
2009-09-04 10:30:00,15.75,15.81,15.72,15.78,212000.0,15.75,15.81,15.72,15.78,212000.0
2009-09-04 10:40:00,15.78,15.81,15.57,15.6,847300.0,15.78,15.81,15.57,15.6,847300.0
2009-09-04 10:50:00,15.6,15.72,15.6,15.67,822500.0,15.6,15.72,15.6,15.67,822500.0
2009-09-04 11:00:00,15.67,15.68,15.61,15.63,210100.0,15.67,15.68,15.61,15.63,210100.0
2009-09-04 11:10:00,15.63,15.68,15.63,15.67,199400.0,15.63,15.68,15.63,15.67,199400.0
2009-09-04 11:20:00,15.67,15.7,15.66,15.7,185600.0,15.67,15.7,15.66,15.7,185600.0
2009-09-04 11:30:00,15.7,15.81,15.68,15.8,276800.0,15.7,15.81,15.68,15.8,276800.0
2009-09-04 11:40:00,15.81,15.9,15.8,15.88,316800.0,15.81,15.9,15.8,15.88,316800.0
2009-09-04 11:50:00,15.88,15.92,15.86,15.91,325000.0,15.88,15.92,15.86,15.91,325000.0
2009-09-04 12:00:00,15.92,16.0,15.92,15.99,498600.0,15.92,16.0,15.92,15.99,498600.0
2009-09-04 12:10:00,15.99,16.0,15.91,15.94,443500.0,15.99,16.0,15.91,15.94,443500.0
2009-09-04 12:20:00,15.93,15.96,15.92,15.96,175600.0,15.93,15.96,15.92,15.96,175600.0
2009-09-04 12:30:00,15.96,16.08,15.95,16.04,790700.0,15.96,16.08,15.95,16.04,790700.0
2009-09-04 12:40:00,16.04,16.04,15.98,16.03,313400.0,16.04,16.04,15.98,16.03,313400.0
2009-09-04 12:50:00,16.03,16.04,16.0,16.02,341000.0,16.03,16.04,16.0,16.02,341000.0
2009-09-04 13:00:00,16.03,16.03,15.95,15.97,233000.0,16.03,16.03,15.95,15.97,233000.0
2009-09-04 13:10:00,15.97,16.0,15.93,16.0,223100.0,15.97,16.0,15.93,16.0,223100.0
2009-09-04 13:20:00,16.0,16.02,15.96,15.98,404000.0,16.0,16.02,15.96,15.98,404000.0
2009-09-04 13:30:00,15.98,15.98,15.93,15.95,143400.0,15.98,15.98,15.93,15.95,143400.0
2009-09-04 13:40:00,15.94,15.94,15.88,15.9,213000.0,15.94,15.94,15.88,15.9,213000.0
2009-09-04 13:50:00,15.9,15.93,15.89,15.92,96300.0,15.9,15.93,15.89,15.92,96300.0
2009-09-04 14:00:00,15.91,15.93,15.91,15.92,87900.0,15.91,15.93,15.91,15.92,87900.0
2009-09-04 14:10:00,15.92,15.92,15.91,15.92,52500.0,15.92,15.92,15.91,15.92,52500.0
2009-09-04 14:20:00,15.91,15.95,15.91,15.91,108100.0,15.91,15.95,15.91,15.91,108100.0
2009-09-04 14:30:00,15.92,15.92,15.89,15.9,129400.0,15.92,15.92,15.89,15.9,129400.0
2009-09-04 14:40:00,15.91,15.93,15.9,15.93,90300.0,15.91,15.93,15.9,15.93,90300.0
2009-09-04 14:50:00,15.92,15.95,15.92,15.93,77000.0,15.92,15.95,15.92,15.93,77000.0
2009-09-04 15:00:00,15.93,15.96,15.93,15.94,107300.0,15.93,15.96,15.93,15.94,107300.0
2009-09-04 15:10:00,15.94,15.95,15.93,15.94,110700.0,15.94,15.95,15.93,15.94,110700.0
2009-09-04 15:20:00,15.94,15.98,15.93,15.94,266400.0,15.94,15.98,15.93,15.94,266400.0
2009-09-04 15:30:00,15.95,15.97,15.94,15.97,96600.0,15.95,15.97,15.94,15.97,96600.0
2009-09-04 15:40:00,15.97,16.0,15.96,15.99,239200.0,15.97,16.0,15.96,15.99,239200.0
2009-09-04 15:50:00,16.0,16.0,15.97,15.98,507100.0,16.0,16.0,15.97,15.98,507100.0
2009-09-08 09:30:00,16.45,16.46,16.39,16.4,1203200.0,16.45,16.46,16.39,16.4,1203200.0
2009-09-08 09:40:00,16.39,16.43,16.34,16.42,850300.0,16.39,16.43,16.34,16.42,850300.0
2009-09-08 09:50:00,16.42,16.45,16.37,16.38,389900.0,16.42,16.45,16.37,16.38,389900.0
2009-09-08 10:00:00,16.38,16.39,16.32,16.37,802700.0,16.38,16.39,16.32,16.37,802700.0
2009-09-08 10:10:00,16.37,16.41,16.36,16.41,381700.0,16.37,16.41,16.36,16.41,381700.0
2009-09-08 10:20:00,16.41,16.45,16.4,16.44,437000.0,16.41,16.45,16.4,16.44,437000.0
2009-09-08 10:30:00,16.44,16.49,16.43,16.44,716400.0,16.44,16.49,16.43,16.44,716400.0
2009-09-08 10:40:00,16.45,16.46,16.42,16.43,514100.0,16.45,16.46,16.42,16.43,514100.0
2009-09-08 10:50:00,16.43,16.48,16.43,16.45,435000.0,16.43,16.48,16.43,16.45,435000.0
2009-09-08 11:00:00,16.45,16.49,16.45,16.47,209600.0,16.45,16.49,16.45,16.47,209600.0
2009-09-08 11:10:00,16.47,16.49,16.47,16.48,313100.0,16.47,16.49,16.47,16.48,313100.0
2009-09-08 11:20:00,16.49,16.5,16.47,16.49,709200.0,16.49,16.5,16.47,16.49,709200.0
2009-09-08 11:30:00,16.5,16.5,16.41,16.41,728600.0,16.5,16.5,16.41,16.41,728600.0
2009-09-08 11:40:00,16.41,16.42,16.32,16.39,878000.0,16.41,16.42,16.32,16.39,878000.0
2009-09-08 11:50:00,16.39,16.39,16.23,16.28,909200.0,16.39,16.39,16.23,16.28,909200.0
2009-09-08 12:00:00,16.28,16.28,16.14,16.19,919000.0,16.28,16.28,16.14,16.19,919000.0
2009-09-08 12:10:00,16.18,16.25,16.18,16.22,593500.0,16.18,16.25,16.18,16.22,593500.0
2009-09-08 12:20:00,16.21,16.28,16.21,16.24,192200.0,16.21,16.28,16.21,16.24,192200.0
2009-09-08 12:30:00,16.24,16.29,16.22,16.29,143700.0,16.24,16.29,16.22,16.29,143700.0
2009-09-08 12:40:00,16.29,16.31,16.22,16.23,243200.0,16.29,16.31,16.22,16.23,243200.0
2009-09-08 12:50:00,16.23,16.25,16.18,16.21,363600.0,16.23,16.25,16.18,16.21,363600.0
2009-09-08 13:00:00,16.21,16.21,16.1,16.11,657900.0,16.21,16.21,16.1,16.11,657900.0
2009-09-08 13:10:00,16.11,16.18,16.09,16.15,210000.0,16.11,16.18,16.09,16.15,210000.0
2009-09-08 13:20:00,16.16,16.22,16.15,16.19,231200.0,16.16,16.22,16.15,16.19,231200.0
2009-09-08 13:30:00,16.2,16.21,16.16,16.2,142800.0,16.2,16.21,16.16,16.2,142800.0
2009-09-08 13:40:00,16.2,16.25,16.19,16.23,90400.0,16.2,16.25,16.19,16.23,90400.0
2009-09-08 13:50:00,16.22,16.25,16.21,16.23,340600.0,16.22,16.25,16.21,16.23,340600.0
2009-09-08 14:00:00,16.23,16.23,16.2,16.22,126400.0,16.23,16.23,16.2,16.22,126400.0
2009-09-08 14:10:00,16.22,16.22,16.18,16.2,104900.0,16.22,16.22,16.18,16.2,104900.0
2009-09-08 14:20:00,16.2,16.22,16.18,16.19,176400.0,16.2,16.22,16.18,16.19,176400.0
2009-09-08 14:30:00,16.2,16.22,16.18,16.19,160500.0,16.2,16.22,16.18,16.19,160500.0
2009-09-08 14:40:00,16.19,16.2,16.14,16.16,191700.0,16.19,16.2,16.14,16.16,191700.0
2009-09-08 14:50:00,16.17,16.19,16.16,16.18,193300.0,16.17,16.19,16.16,16.18,193300.0
2009-09-08 15:00:00,16.18,16.18,16.17,16.18,169400.0,16.18,16.18,16.17,16.18,169400.0
2009-09-08 15:10:00,16.17,16.18,16.16,16.17,89700.0,16.17,16.18,16.16,16.17,89700.0
2009-09-08 15:20:00,16.16,16.2,16.15,16.19,192400.0,16.16,16.2,16.15,16.19,192400.0
2009-09-08 15:30:00,16.2,16.24,16.19,16.22,187400.0,16.2,16.24,16.19,16.22,187400.0
2009-09-08 15:40:00,16.23,16.23,16.19,16.19,274700.0,16.23,16.23,16.19,16.19,274700.0
2009-09-08 15:50:00,16.19,16.2,16.14,16.14,429900.0,16.19,16.2,16.14,16.14,429900.0
2009-09-09 09:30:00,16.26,16.3,16.25,16.25,926800.0,16.26,16.3,16.25,16.25,926800.0
2009-09-09 09:40:00,16.25,16.26,16.18,16.25,305400.0,16.25,16.26,16.18,16.25,305400.0
2009-09-09 09:50:00,16.25,16.32,16.23,16.28,331900.0,16.25,16.32,16.23,16.28,331900.0
2009-09-09 10:00:00,16.29,16.38,16.28,16.37,399800.0,16.29,16.38,16.28,16.37,399800.0
2009-09-09 10:10:00,16.36,16.42,16.35,16.37,573400.0,16.36,16.42,16.35,16.37,573400.0
2009-09-09 10:20:00,16.36,16.38,16.33,16.33,181900.0,16.36,16.38,16.33,16.33,181900.0
2009-09-09 10:30:00,16.33,16.43,16.33,16.41,308900.0,16.33,16.43,16.33,16.41,308900.0
2009-09-09 10:40:00,16.4,16.41,16.34,16.34,289600.0,16.4,16.41,16.34,16.34,289600.0
2009-09-09 10:50:00,16.35,16.36,16.3,16.35,206400.0,16.35,16.36,16.3,16.35,206400.0
2009-09-09 11:00:00,16.36,16.39,16.34,16.35,295900.0,16.36,16.39,16.34,16.35,295900.0
2009-09-09 11:10:00,16.36,16.36,16.3,16.32,339200.0,16.36,16.36,16.3,16.32,339200.0
2009-09-09 11:20:00,16.32,16.36,16.31,16.32,196300.0,16.32,16.36,16.31,16.32,196300.0
2009-09-09 11:30:00,16.32,16.38,16.32,16.35,179400.0,16.32,16.38,16.32,16.35,179400.0
2009-09-09 11:40:00,16.36,16.39,16.33,16.38,225500.0,16.36,16.39,16.33,16.38,225500.0
2009-09-09 11:50:00,16.37,16.4,16.32,16.33,219300.0,16.37,16.4,16.32,16.33,219300.0
2009-09-09 12:00:00,16.33,16.34,16.32,16.34,127600.0,16.33,16.34,16.32,16.34,127600.0
2009-09-09 12:10:00,16.34,16.36,16.33,16.34,100200.0,16.34,16.36,16.33,16.34,100200.0
2009-09-09 12:20:00,16.34,16.35,16.32,16.32,103100.0,16.34,16.35,16.32,16.32,103100.0
2009-09-09 12:30:00,16.32,16.33,16.26,16.28,259000.0,16.32,16.33,16.26,16.28,259000.0
2009-09-09 12:40:00,16.28,16.3,16.2,16.24,386700.0,16.28,16.3,16.2,16.24,386700.0
2009-09-09 12:50:00,16.24,16.25,16.2,16.23,144800.0,16.24,16.25,16.2,16.23,144800.0
2009-09-09 13:00:00,16.23,16.25,16.18,16.2,136200.0,16.23,16.25,16.18,16.2,136200.0
2009-09-09 13:10:00,16.19,16.2,16.14,16.18,448400.0,16.19,16.2,16.14,16.18,448400.0
2009-09-09 13:20:00,16.18,16.22,16.14,16.21,263400.0,16.18,16.22,16.14,16.21,263400.0
2009-09-09 13:30:00,16.21,16.22,16.19,16.2,157600.0,16.21,16.22,16.19,16.2,157600.0
2009-09-09 13:40:00,16.19,16.2,16.15,16.15,221100.0,16.19,16.2,16.15,16.15,221100.0
2009-09-09 13:50:00,16.15,16.17,16.14,16.16,383200.0,16.15,16.17,16.14,16.16,383200.0
2009-09-09 14:00:00,16.17,16.17,16.09,16.1,362300.0,16.17,16.17,16.09,16.1,362300.0
2009-09-09 14:10:00,16.1,16.1,16.01,16.03,1241100.0,16.1,16.1,16.01,16.03,1241100.0
2009-09-09 14:20:00,16.03,16.12,16.02,16.06,727500.0,16.03,16.12,16.02,16.06,727500.0
2009-09-09 14:30:00,16.05,16.08,16.03,16.03,300900.0,16.05,16.08,16.03,16.03,300900.0
2009-09-09 14:40:00,16.04,16.09,16.03,16.07,265200.0,16.04,16.09,16.03,16.07,265200.0
2009-09-09 14:50:00,16.06,16.07,16.05,16.06,170100.0,16.06,16.07,16.05,16.06,170100.0
2009-09-09 15:00:00,16.07,16.07,16.05,16.05,107400.0,16.07,16.07,16.05,16.05,107400.0
2009-09-09 15:10:00,16.05,16.11,16.05,16.08,331700.0,16.05,16.11,16.05,16.08,331700.0
2009-09-09 15:20:00,16.08,16.08,16.02,16.03,345700.0,16.08,16.08,16.02,16.03,345700.0
2009-09-09 15:30:00,16.03,16.04,16.01,16.03,446400.0,16.03,16.04,16.01,16.03,446400.0
2009-09-09 15:40:00,16.03,16.03,15.98,16.01,655500.0,16.03,16.03,15.98,16.01,655500.0
2009-09-09 15:50:00,16.01,16.05,16.0,16.05,475100.0,16.01,16.05,16.0,16.05,475100.0
2009-09-10 09:30:00,16.02,16.09,16.0,16.05,1166700.0,16.02,16.09,16.0,16.05,1166700.0
2009-09-10 09:40:00,16.05,16.08,16.02,16.03,475000.0,16.05,16.08,16.02,16.03,475000.0
2009-09-10 09:50:00,16.04,16.1,16.02,16.09,270500.0,16.04,16.1,16.02,16.09,270500.0
2009-09-10 10:00:00,16.08,16.12,16.07,16.08,510100.0,16.08,16.12,16.07,16.08,510100.0
2009-09-10 10:10:00,16.08,16.1,16.07,16.1,267500.0,16.08,16.1,16.07,16.1,267500.0
2009-09-10 10:20:00,16.1,16.13,16.09,16.13,227100.0,16.1,16.13,16.09,16.13,227100.0
2009-09-10 10:30:00,16.13,16.2,16.12,16.2,224700.0,16.13,16.2,16.12,16.2,224700.0
2009-09-10 10:40:00,16.2,16.23,16.16,16.16,573900.0,16.2,16.23,16.16,16.16,573900.0
2009-09-10 10:50:00,16.17,16.24,16.16,16.24,187300.0,16.17,16.24,16.16,16.24,187300.0
2009-09-10 11:00:00,16.25,16.28,16.23,16.25,483300.0,16.25,16.28,16.23,16.25,483300.0
2009-09-10 11:10:00,16.26,16.26,16.19,16.19,227100.0,16.26,16.26,16.19,16.19,227100.0
2009-09-10 11:20:00,16.19,16.2,16.16,16.18,252300.0,16.19,16.2,16.16,16.18,252300.0
2009-09-10 11:30:00,16.17,16.19,16.16,16.18,158000.0,16.17,16.19,16.16,16.18,158000.0
2009-09-10 11:40:00,16.19,16.22,16.17,16.21,65500.0,16.19,16.22,16.17,16.21,65500.0
2009-09-10 11:50:00,16.21,16.22,16.14,16.17,142400.0,16.21,16.22,16.14,16.17,142400.0
2009-09-10 12:00:00,16.17,16.23,16.17,16.22,96200.0,16.17,16.23,16.17,16.22,96200.0
2009-09-10 12:10:00,16.22,16.27,16.22,16.23,152800.0,16.22,16.27,16.22,16.23,152800.0
2009-09-10 12:20:00,16.23,16.25,16.21,16.24,224700.0,16.23,16.25,16.21,16.24,224700.0
2009-09-10 12:30:00,16.23,16.31,16.22,16.31,241700.0,16.23,16.31,16.22,16.31,241700.0
2009-09-10 12:40:00,16.31,16.42,16.31,16.39,424600.0,16.31,16.42,16.31,16.39,424600.0
2009-09-10 12:50:00,16.38,16.42,16.35,16.37,280000.0,16.38,16.42,16.35,16.37,280000.0
2009-09-10 13:00:00,16.38,16.42,16.36,16.38,218000.0,16.38,16.42,16.36,16.38,218000.0
2009-09-10 13:10:00,16.38,16.38,16.35,16.35,136100.0,16.38,16.38,16.35,16.35,136100.0
2009-09-10 13:20:00,16.35,16.39,16.31,16.33,220900.0,16.35,16.39,16.31,16.33,220900.0
2009-09-10 13:30:00,16.33,16.36,16.33,16.35,64100.0,16.33,16.36,16.33,16.35,64100.0
2009-09-10 13:40:00,16.35,16.4,16.35,16.39,163600.0,16.35,16.4,16.35,16.39,163600.0
2009-09-10 13:50:00,16.4,16.41,16.38,16.39,111000.0,16.4,16.41,16.38,16.39,111000.0
2009-09-10 14:00:00,16.4,16.4,16.36,16.38,88800.0,16.4,16.4,16.36,16.38,88800.0
2009-09-10 14:10:00,16.38,16.41,16.37,16.39,135600.0,16.38,16.41,16.37,16.39,135600.0
2009-09-10 14:20:00,16.39,16.4,16.36,16.37,82300.0,16.39,16.4,16.36,16.37,82300.0
2009-09-10 14:30:00,16.37,16.38,16.37,16.38,76400.0,16.37,16.38,16.37,16.38,76400.0
2009-09-10 14:40:00,16.37,16.38,16.36,16.36,155900.0,16.37,16.38,16.36,16.36,155900.0
2009-09-10 14:50:00,16.36,16.4,16.34,16.35,152600.0,16.36,16.4,16.34,16.35,152600.0
2009-09-10 15:00:00,16.35,16.35,16.31,16.32,261800.0,16.35,16.35,16.31,16.32,261800.0
2009-09-10 15:10:00,16.32,16.34,16.32,16.33,122800.0,16.32,16.34,16.32,16.33,122800.0
2009-09-10 15:20:00,16.32,16.33,16.32,16.33,60800.0,16.32,16.33,16.32,16.33,60800.0
2009-09-10 15:30:00,16.33,16.34,16.32,16.34,172900.0,16.33,16.34,16.32,16.34,172900.0
2009-09-10 15:40:00,16.34,16.38,16.33,16.38,227100.0,16.34,16.38,16.33,16.38,227100.0
2009-09-10 15:50:00,16.37,16.4,16.37,16.4,457000.0,16.37,16.4,16.37,16.4,457000.0
2009-09-11 09:30:00,16.64,16.69,16.62,16.64,1033300.0,16.64,16.69,16.62,16.64,1033300.0
2009-09-11 09:40:00,16.64,16.65,16.56,16.64,406500.0,16.64,16.65,16.56,16.64,406500.0
2009-09-11 09:50:00,16.64,16.69,16.61,16.62,600600.0,16.64,16.69,16.61,16.62,600600.0
2009-09-11 10:00:00,16.62,16.63,16.53,16.57,562400.0,16.62,16.63,16.53,16.57,562400.0
2009-09-11 10:10:00,16.57,16.62,16.56,16.6,378000.0,16.57,16.62,16.56,16.6,378000.0
2009-09-11 10:20:00,16.6,16.62,16.57,16.6,165200.0,16.6,16.62,16.57,16.6,165200.0
2009-09-11 10:30:00,16.6,16.65,16.6,16.65,291100.0,16.6,16.65,16.6,16.65,291100.0
2009-09-11 10:40:00,16.64,16.65,16.61,16.61,238600.0,16.64,16.65,16.61,16.61,238600.0
2009-09-11 10:50:00,16.62,16.63,16.6,16.63,258200.0,16.62,16.63,16.6,16.63,258200.0
2009-09-11 11:00:00,16.63,16.63,16.6,16.63,198400.0,16.63,16.63,16.6,16.63,198400.0
2009-09-11 11:10:00,16.63,16.63,16.53,16.56,443200.0,16.63,16.63,16.53,16.56,443200.0
2009-09-11 11:20:00,16.55,16.56,16.5,16.51,320600.0,16.55,16.56,16.5,16.51,320600.0
2009-09-11 11:30:00,16.51,16.52,16.48,16.52,326700.0,16.51,16.52,16.48,16.52,326700.0
2009-09-11 11:40:00,16.52,16.53,16.46,16.51,560100.0,16.52,16.53,16.46,16.51,560100.0
2009-09-11 11:50:00,16.5,16.52,16.5,16.51,163100.0,16.5,16.52,16.5,16.51,163100.0
2009-09-11 12:00:00,16.51,16.55,16.5,16.51,192600.0,16.51,16.55,16.5,16.51,192600.0
2009-09-11 12:10:00,16.51,16.54,16.51,16.54,152900.0,16.51,16.54,16.51,16.54,152900.0
2009-09-11 12:20:00,16.53,16.54,16.38,16.39,382500.0,16.53,16.54,16.38,16.39,382500.0
2009-09-11 12:30:00,16.39,16.44,16.37,16.37,321200.0,16.39,16.44,16.37,16.37,321200.0
2009-09-11 12:40:00,16.37,16.43,16.34,16.39,354500.0,16.37,16.43,16.34,16.39,354500.0
2009-09-11 12:50:00,16.41,16.43,16.39,16.42,163200.0,16.41,16.43,16.39,16.42,163200.0
2009-09-11 13:00:00,16.42,16.46,16.41,16.42,323500.0,16.42,16.46,16.41,16.42,323500.0
2009-09-11 13:10:00,16.41,16.44,16.37,16.43,352500.0,16.41,16.44,16.37,16.43,352500.0
2009-09-11 13:20:00,16.43,16.46,16.38,16.42,474000.0,16.43,16.46,16.38,16.42,474000.0
2009-09-11 13:30:00,16.41,16.49,16.4,16.46,240700.0,16.41,16.49,16.4,16.46,240700.0
2009-09-11 13:40:00,16.47,16.47,16.42,16.43,61300.0,16.47,16.47,16.42,16.43,61300.0
2009-09-11 13:50:00,16.43,16.46,16.42,16.44,112700.0,16.43,16.46,16.42,16.44,112700.0
2009-09-11 14:00:00,16.43,16.47,16.43,16.46,78800.0,16.43,16.47,16.43,16.46,78800.0
2009-09-11 14:10:00,16.46,16.48,16.44,16.46,108400.0,16.46,16.48,16.44,16.46,108400.0
2009-09-11 14:20:00,16.47,16.49,16.46,16.48,101300.0,16.47,16.49,16.46,16.48,101300.0
2009-09-11 14:30:00,16.49,16.5,16.48,16.49,234900.0,16.49,16.5,16.48,16.49,234900.0
2009-09-11 14:40:00,16.5,16.5,16.49,16.5,299500.0,16.5,16.5,16.49,16.5,299500.0
2009-09-11 14:50:00,16.5,16.51,16.49,16.5,240700.0,16.5,16.51,16.49,16.5,240700.0
2009-09-11 15:00:00,16.49,16.5,16.48,16.49,298200.0,16.49,16.5,16.48,16.49,298200.0
2009-09-11 15:10:00,16.49,16.51,16.49,16.5,504700.0,16.49,16.51,16.49,16.5,504700.0
2009-09-11 15:20:00,16.51,16.53,16.5,16.53,253400.0,16.51,16.53,16.5,16.53,253400.0
2009-09-11 15:30:00,16.53,16.55,16.52,16.54,261900.0,16.53,16.55,16.52,16.54,261900.0
2009-09-11 15:40:00,16.54,16.54,16.51,16.52,334800.0,16.54,16.54,16.51,16.52,334800.0
2009-09-11 15:50:00,16.52,16.53,16.5,16.5,402400.0,16.52,16.53,16.5,16.5,402400.0
2009-09-14 09:30:00,16.31,16.36,16.25,16.25,705800.0,16.31,16.36,16.25,16.25,705800.0
2009-09-14 09:40:00,16.25,16.34,16.25,16.3,342600.0,16.25,16.34,16.25,16.3,342600.0
2009-09-14 09:50:00,16.3,16.33,16.27,16.31,437700.0,16.3,16.33,16.27,16.31,437700.0
2009-09-14 10:00:00,16.32,16.35,16.23,16.24,210300.0,16.32,16.35,16.23,16.24,210300.0
2009-09-14 10:10:00,16.23,16.29,16.21,16.28,116700.0,16.23,16.29,16.21,16.28,116700.0
2009-09-14 10:20:00,16.27,16.29,16.23,16.24,153100.0,16.27,16.29,16.23,16.24,153100.0
2009-09-14 10:30:00,16.23,16.26,16.22,16.25,148500.0,16.23,16.26,16.22,16.25,148500.0
2009-09-14 10:40:00,16.24,16.34,16.23,16.3,235800.0,16.24,16.34,16.23,16.3,235800.0
2009-09-14 10:50:00,16.3,16.31,16.27,16.27,299900.0,16.3,16.31,16.27,16.27,299900.0
2009-09-14 11:00:00,16.28,16.3,16.26,16.28,194200.0,16.28,16.3,16.26,16.28,194200.0
2009-09-14 11:10:00,16.28,16.32,16.27,16.31,113000.0,16.28,16.32,16.27,16.31,113000.0
2009-09-14 11:20:00,16.3,16.32,16.28,16.3,254800.0,16.3,16.32,16.28,16.3,254800.0
2009-09-14 11:30:00,16.3,16.32,16.29,16.3,51900.0,16.3,16.32,16.29,16.3,51900.0
2009-09-14 11:40:00,16.29,16.3,16.27,16.29,131500.0,16.29,16.3,16.27,16.29,131500.0
2009-09-14 11:50:00,16.29,16.29,16.26,16.28,159400.0,16.29,16.29,16.26,16.28,159400.0
2009-09-14 12:00:00,16.28,16.3,16.27,16.29,92800.0,16.28,16.3,16.27,16.29,92800.0
2009-09-14 12:10:00,16.28,16.3,16.28,16.29,59000.0,16.28,16.3,16.28,16.29,59000.0
2009-09-14 12:20:00,16.3,16.33,16.29,16.33,75200.0,16.3,16.33,16.29,16.33,75200.0
2009-09-14 12:30:00,16.34,16.35,16.33,16.33,151800.0,16.34,16.35,16.33,16.33,151800.0
2009-09-14 12:40:00,16.33,16.4,16.32,16.34,180100.0,16.33,16.4,16.32,16.34,180100.0
2009-09-14 12:50:00,16.34,16.36,16.31,16.35,96200.0,16.34,16.36,16.31,16.35,96200.0
2009-09-14 13:00:00,16.35,16.35,16.32,16.34,41200.0,16.35,16.35,16.32,16.34,41200.0
2009-09-14 13:10:00,16.34,16.35,16.32,16.33,83000.0,16.34,16.35,16.32,16.33,83000.0
2009-09-14 13:20:00,16.33,16.35,16.31,16.33,101900.0,16.33,16.35,16.31,16.33,101900.0
2009-09-14 13:30:00,16.32,16.34,16.32,16.32,57300.0,16.32,16.34,16.32,16.32,57300.0
2009-09-14 13:40:00,16.33,16.33,16.3,16.3,64900.0,16.33,16.33,16.3,16.3,64900.0
2009-09-14 13:50:00,16.3,16.31,16.27,16.28,101700.0,16.3,16.31,16.27,16.28,101700.0
2009-09-14 14:00:00,16.27,16.29,16.24,16.24,162900.0,16.27,16.29,16.24,16.24,162900.0
2009-09-14 14:10:00,16.24,16.28,16.23,16.27,534300.0,16.24,16.28,16.23,16.27,534300.0
2009-09-14 14:20:00,16.27,16.32,16.26,16.31,55700.0,16.27,16.32,16.26,16.31,55700.0
2009-09-14 14:30:00,16.31,16.33,16.27,16.27,132000.0,16.31,16.33,16.27,16.27,132000.0
2009-09-14 14:40:00,16.28,16.3,16.27,16.29,121500.0,16.28,16.3,16.27,16.29,121500.0
2009-09-14 14:50:00,16.3,16.3,16.26,16.26,102300.0,16.3,16.3,16.26,16.26,102300.0
2009-09-14 15:00:00,16.26,16.28,16.25,16.27,60800.0,16.26,16.28,16.25,16.27,60800.0
2009-09-14 15:10:00,16.28,16.28,16.25,16.25,207300.0,16.28,16.28,16.25,16.25,207300.0
2009-09-14 15:20:00,16.25,16.27,16.25,16.25,206200.0,16.25,16.27,16.25,16.25,206200.0
2009-09-14 15:30:00,16.26,16.28,16.25,16.28,75700.0,16.26,16.28,16.25,16.28,75700.0
2009-09-14 15:40:00,16.27,16.3,16.27,16.29,85400.0,16.27,16.3,16.27,16.29,85400.0
2009-09-14 15:50:00,16.29,16.32,16.29,16.32,337200.0,16.29,16.32,16.29,16.32,337200.0
2009-09-15 09:30:00,16.3,16.48,16.29,16.46,436100.0,16.3,16.48,16.29,16.46,436100.0
2009-09-15 09:40:00,16.47,16.49,16.43,16.45,181200.0,16.47,16.49,16.43,16.45,181200.0
2009-09-15 09:50:00,16.44,16.45,16.39,16.4,242100.0,16.44,16.45,16.39,16.4,242100.0
2009-09-15 10:00:00,16.4,16.41,16.33,16.41,285700.0,16.4,16.41,16.33,16.41,285700.0
2009-09-15 10:10:00,16.41,16.43,16.38,16.41,222600.0,16.41,16.43,16.38,16.41,222600.0
2009-09-15 10:20:00,16.41,16.44,16.4,16.44,102900.0,16.41,16.44,16.4,16.44,102900.0
2009-09-15 10:30:00,16.44,16.47,16.43,16.45,124700.0,16.44,16.47,16.43,16.45,124700.0
2009-09-15 10:40:00,16.45,16.53,16.44,16.49,411700.0,16.45,16.53,16.44,16.49,411700.0
2009-09-15 10:50:00,16.5,16.53,16.49,16.53,269300.0,16.5,16.53,16.49,16.53,269300.0
2009-09-15 11:00:00,16.53,16.58,16.53,16.55,322400.0,16.53,16.58,16.53,16.55,322400.0
2009-09-15 11:10:00,16.55,16.66,16.54,16.65,457200.0,16.55,16.66,16.54,16.65,457200.0
2009-09-15 11:20:00,16.64,16.66,16.59,16.6,209000.0,16.64,16.66,16.59,16.6,209000.0
2009-09-15 11:30:00,16.59,16.66,16.59,16.63,287400.0,16.59,16.66,16.59,16.63,287400.0
2009-09-15 11:40:00,16.63,16.63,16.56,16.6,214100.0,16.63,16.63,16.56,16.6,214100.0
2009-09-15 11:50:00,16.6,16.62,16.56,16.59,165400.0,16.6,16.62,16.56,16.59,165400.0
2009-09-15 12:00:00,16.6,16.62,16.59,16.61,173600.0,16.6,16.62,16.59,16.61,173600.0
2009-09-15 12:10:00,16.61,16.65,16.59,16.63,139000.0,16.61,16.65,16.59,16.63,139000.0
2009-09-15 12:20:00,16.62,16.63,16.59,16.6,95000.0,16.62,16.63,16.59,16.6,95000.0
2009-09-15 12:30:00,16.6,16.61,16.56,16.58,91000.0,16.6,16.61,16.56,16.58,91000.0
2009-09-15 12:40:00,16.58,16.61,16.57,16.6,68400.0,16.58,16.61,16.57,16.6,68400.0
2009-09-15 12:50:00,16.61,16.65,16.6,16.65,80600.0,16.61,16.65,16.6,16.65,80600.0
2009-09-15 13:00:00,16.65,16.67,16.63,16.65,147200.0,16.65,16.67,16.63,16.65,147200.0
2009-09-15 13:10:00,16.65,16.71,16.65,16.69,235500.0,16.65,16.71,16.65,16.69,235500.0
2009-09-15 13:20:00,16.69,16.71,16.65,16.67,196800.0,16.69,16.71,16.65,16.67,196800.0
2009-09-15 13:30:00,16.67,16.68,16.66,16.68,89000.0,16.67,16.68,16.66,16.68,89000.0
2009-09-15 13:40:00,16.67,16.71,16.67,16.69,177500.0,16.67,16.71,16.67,16.69,177500.0
2009-09-15 13:50:00,16.69,16.78,16.68,16.77,313700.0,16.69,16.78,16.68,16.77,313700.0
2009-09-15 14:00:00,16.77,16.77,16.67,16.67,227100.0,16.77,16.77,16.67,16.67,227100.0
2009-09-15 14:10:00,16.67,16.72,16.67,16.71,213800.0,16.67,16.72,16.67,16.71,213800.0
2009-09-15 14:20:00,16.71,16.73,16.69,16.71,150800.0,16.71,16.73,16.69,16.71,150800.0
2009-09-15 14:30:00,16.71,16.72,16.69,16.69,100900.0,16.71,16.72,16.69,16.69,100900.0
2009-09-15 14:40:00,16.69,16.7,16.68,16.69,105100.0,16.69,16.7,16.68,16.69,105100.0
2009-09-15 14:50:00,16.68,16.72,16.68,16.72,77400.0,16.68,16.72,16.68,16.72,77400.0
2009-09-15 15:00:00,16.72,16.73,16.69,16.7,191200.0,16.72,16.73,16.69,16.7,191200.0
2009-09-15 15:10:00,16.7,16.74,16.69,16.73,344700.0,16.7,16.74,16.69,16.73,344700.0
2009-09-15 15:20:00,16.74,16.77,16.74,16.77,448100.0,16.74,16.77,16.74,16.77,448100.0
2009-09-15 15:30:00,16.77,16.77,16.71,16.75,321500.0,16.77,16.77,16.71,16.75,321500.0
2009-09-15 15:40:00,16.75,16.76,16.72,16.73,435900.0,16.75,16.76,16.72,16.73,435900.0
2009-09-15 15:50:00,16.74,16.77,16.73,16.77,557400.0,16.74,16.77,16.73,16.77,557400.0
2009-09-16 09:30:00,17.05,17.07,16.97,17.01,947200.0,17.05,17.07,16.97,17.01,947200.0
2009-09-16 09:40:00,17.01,17.04,16.96,17.04,526700.0,17.01,17.04,16.96,17.04,526700.0
2009-09-16 09:50:00,17.03,17.04,16.98,17.02,419900.0,17.03,17.04,16.98,17.02,419900.0
2009-09-16 10:00:00,17.02,17.04,16.97,16.99,494900.0,17.02,17.04,16.97,16.99,494900.0
2009-09-16 10:10:00,16.99,17.02,16.98,16.99,259700.0,16.99,17.02,16.98,16.99,259700.0
2009-09-16 10:20:00,16.99,17.0,16.96,16.96,338500.0,16.99,17.0,16.96,16.96,338500.0
2009-09-16 10:30:00,16.97,17.03,16.97,17.03,101700.0,16.97,17.03,16.97,17.03,101700.0
2009-09-16 10:40:00,17.03,17.07,17.0,17.02,237600.0,17.03,17.07,17.0,17.02,237600.0
2009-09-16 10:50:00,17.03,17.08,17.03,17.08,143300.0,17.03,17.08,17.03,17.08,143300.0
2009-09-16 11:00:00,17.07,17.09,17.04,17.06,95300.0,17.07,17.09,17.04,17.06,95300.0
2009-09-16 11:10:00,17.06,17.08,17.05,17.08,175100.0,17.06,17.08,17.05,17.08,175100.0
2009-09-16 11:20:00,17.07,17.08,17.01,17.02,237000.0,17.07,17.08,17.01,17.02,237000.0
2009-09-16 11:30:00,17.02,17.07,17.01,17.06,298900.0,17.02,17.07,17.01,17.06,298900.0
2009-09-16 11:40:00,17.06,17.06,17.01,17.04,657200.0,17.06,17.06,17.01,17.04,657200.0
2009-09-16 11:50:00,17.04,17.09,17.03,17.08,188500.0,17.04,17.09,17.03,17.08,188500.0
2009-09-16 12:00:00,17.08,17.1,17.07,17.09,471900.0,17.08,17.1,17.07,17.09,471900.0
2009-09-16 12:10:00,17.09,17.12,17.07,17.08,430000.0,17.09,17.12,17.07,17.08,430000.0
2009-09-16 12:20:00,17.08,17.19,17.08,17.13,709300.0,17.08,17.19,17.08,17.13,709300.0
2009-09-16 12:30:00,17.15,17.15,17.08,17.12,199800.0,17.15,17.15,17.08,17.12,199800.0
2009-09-16 12:40:00,17.13,17.15,17.11,17.12,223200.0,17.13,17.15,17.11,17.12,223200.0
2009-09-16 12:50:00,17.11,17.12,17.07,17.08,324800.0,17.11,17.12,17.07,17.08,324800.0
2009-09-16 13:00:00,17.07,17.09,17.06,17.07,87100.0,17.07,17.09,17.06,17.07,87100.0
2009-09-16 13:10:00,17.07,17.11,17.07,17.11,147500.0,17.07,17.11,17.07,17.11,147500.0
2009-09-16 13:20:00,17.11,17.14,17.09,17.12,137000.0,17.11,17.14,17.09,17.12,137000.0
2009-09-16 13:30:00,17.11,17.12,17.09,17.11,183500.0,17.11,17.12,17.09,17.11,183500.0
2009-09-16 13:40:00,17.1,17.11,17.08,17.09,120600.0,17.1,17.11,17.08,17.09,120600.0
2009-09-16 13:50:00,17.09,17.11,17.09,17.11,83100.0,17.09,17.11,17.09,17.11,83100.0
2009-09-16 14:00:00,17.1,17.11,17.08,17.09,119600.0,17.1,17.11,17.08,17.09,119600.0
2009-09-16 14:10:00,17.09,17.11,17.08,17.11,69800.0,17.09,17.11,17.08,17.11,69800.0
2009-09-16 14:20:00,17.11,17.12,17.1,17.12,190700.0,17.11,17.12,17.1,17.12,190700.0
2009-09-16 14:30:00,17.12,17.12,17.06,17.08,296200.0,17.12,17.12,17.06,17.08,296200.0
2009-09-16 14:40:00,17.09,17.1,17.07,17.07,82100.0,17.09,17.1,17.07,17.07,82100.0
2009-09-16 14:50:00,17.07,17.09,17.06,17.07,144000.0,17.07,17.09,17.06,17.07,144000.0
2009-09-16 15:00:00,17.07,17.09,17.07,17.09,51900.0,17.07,17.09,17.07,17.09,51900.0
2009-09-16 15:10:00,17.08,17.1,17.06,17.1,272300.0,17.08,17.1,17.06,17.1,272300.0
2009-09-16 15:20:00,17.1,17.11,17.09,17.11,102000.0,17.1,17.11,17.09,17.11,102000.0
2009-09-16 15:30:00,17.11,17.12,17.08,17.11,384700.0,17.11,17.12,17.08,17.11,384700.0
2009-09-16 15:40:00,17.11,17.11,17.09,17.11,501400.0,17.11,17.11,17.09,17.11,501400.0
2009-09-16 15:50:00,17.11,17.14,17.1,17.13,833100.0,17.11,17.14,17.1,17.13,833100.0
2009-09-17 09:30:00,17.11,17.16,17.1,17.15,805700.0,17.11,17.16,17.1,17.15,805700.0
2009-09-17 09:40:00,17.15,17.15,17.1,17.12,535700.0,17.15,17.15,17.1,17.12,535700.0
2009-09-17 09:50:00,17.12,17.2,17.1,17.17,387600.0,17.12,17.2,17.1,17.17,387600.0
2009-09-17 10:00:00,17.18,17.19,17.15,17.18,257900.0,17.18,17.19,17.15,17.18,257900.0
2009-09-17 10:10:00,17.17,17.2,17.16,17.18,185600.0,17.17,17.2,17.16,17.18,185600.0
2009-09-17 10:20:00,17.18,17.19,17.11,17.12,210200.0,17.18,17.19,17.11,17.12,210200.0
2009-09-17 10:30:00,17.13,17.15,17.12,17.13,156700.0,17.13,17.15,17.12,17.13,156700.0
2009-09-17 10:40:00,17.14,17.22,17.12,17.22,280500.0,17.14,17.22,17.12,17.22,280500.0
2009-09-17 10:50:00,17.21,17.26,17.17,17.2,413600.0,17.21,17.26,17.17,17.2,413600.0
2009-09-17 11:00:00,17.2,17.2,17.14,17.16,251500.0,17.2,17.2,17.14,17.16,251500.0
2009-09-17 11:10:00,17.16,17.18,17.15,17.16,231000.0,17.16,17.18,17.15,17.16,231000.0
2009-09-17 11:20:00,17.16,17.19,17.15,17.16,143800.0,17.16,17.19,17.15,17.16,143800.0
2009-09-17 11:30:00,17.16,17.21,17.16,17.19,191500.0,17.16,17.21,17.16,17.19,191500.0
2009-09-17 11:40:00,17.19,17.19,17.11,17.11,254300.0,17.19,17.19,17.11,17.11,254300.0
2009-09-17 11:50:00,17.11,17.11,17.05,17.08,578200.0,17.11,17.11,17.05,17.08,578200.0
2009-09-17 12:00:00,17.09,17.12,17.06,17.07,323300.0,17.09,17.12,17.06,17.07,323300.0
2009-09-17 12:10:00,17.06,17.08,16.98,17.04,616000.0,17.06,17.08,16.98,17.04,616000.0
2009-09-17 12:20:00,17.05,17.08,17.03,17.07,187600.0,17.05,17.08,17.03,17.07,187600.0
2009-09-17 12:30:00,17.08,17.08,17.03,17.03,146700.0,17.08,17.08,17.03,17.03,146700.0
2009-09-17 12:40:00,17.03,17.05,16.95,16.97,337100.0,17.03,17.05,16.95,16.97,337100.0
2009-09-17 12:50:00,16.97,17.0,16.89,16.91,521900.0,16.97,17.0,16.89,16.91,521900.0
2009-09-17 13:00:00,16.91,16.95,16.9,16.94,335200.0,16.91,16.95,16.9,16.94,335200.0
2009-09-17 13:10:00,16.95,17.01,16.94,16.99,223200.0,16.95,17.01,16.94,16.99,223200.0
2009-09-17 13:20:00,16.99,16.99,16.91,16.93,269700.0,16.99,16.99,16.91,16.93,269700.0
2009-09-17 13:30:00,16.93,16.95,16.92,16.93,217400.0,16.93,16.95,16.92,16.93,217400.0
2009-09-17 13:40:00,16.92,16.96,16.91,16.95,106000.0,16.92,16.96,16.91,16.95,106000.0
2009-09-17 13:50:00,16.96,16.98,16.96,16.97,77700.0,16.96,16.98,16.96,16.97,77700.0
2009-09-17 14:00:00,16.97,16.98,16.96,16.98,82600.0,16.97,16.98,16.96,16.98,82600.0
2009-09-17 14:10:00,16.98,17.02,16.95,17.0,187200.0,16.98,17.02,16.95,17.0,187200.0
2009-09-17 14:20:00,17.0,17.03,17.0,17.02,92000.0,17.0,17.03,17.0,17.02,92000.0
2009-09-17 14:30:00,17.02,17.03,17.01,17.02,105700.0,17.02,17.03,17.01,17.02,105700.0
2009-09-17 14:40:00,17.02,17.06,17.01,17.06,122300.0,17.02,17.06,17.01,17.06,122300.0
2009-09-17 14:50:00,17.05,17.07,17.04,17.04,101800.0,17.05,17.07,17.04,17.04,101800.0
2009-09-17 15:00:00,17.04,17.06,17.03,17.04,53000.0,17.04,17.06,17.03,17.04,53000.0
2009-09-17 15:10:00,17.04,17.05,17.02,17.02,208500.0,17.04,17.05,17.02,17.02,208500.0
2009-09-17 15:20:00,17.03,17.04,17.02,17.03,101300.0,17.03,17.04,17.02,17.03,101300.0
2009-09-17 15:30:00,17.02,17.03,17.02,17.03,64300.0,17.02,17.03,17.02,17.03,64300.0
2009-09-17 15:40:00,17.03,17.03,17.0,17.01,201400.0,17.03,17.03,17.0,17.01,201400.0
2009-09-17 15:50:00,17.01,17.01,16.94,16.94,577000.0,17.01,17.01,16.94,16.94,577000.0
2009-09-18 09:30:00,16.93,16.96,16.92,16.92,908600.0,16.93,16.96,16.92,16.92,908600.0
2009-09-18 09:40:00,16.92,16.93,16.87,16.88,643800.0,16.92,16.93,16.87,16.88,643800.0
2009-09-18 09:50:00,16.88,16.89,16.8,16.84,351500.0,16.88,16.89,16.8,16.84,351500.0
2009-09-18 10:00:00,16.84,16.85,16.72,16.76,1017900.0,16.84,16.85,16.72,16.76,1017900.0
2009-09-18 10:10:00,16.77,16.79,16.73,16.74,410700.0,16.77,16.79,16.73,16.74,410700.0
2009-09-18 10:20:00,16.74,16.81,16.73,16.8,402000.0,16.74,16.81,16.73,16.8,402000.0
2009-09-18 10:30:00,16.8,16.83,16.78,16.81,269700.0,16.8,16.83,16.78,16.81,269700.0
2009-09-18 10:40:00,16.81,16.82,16.78,16.8,318300.0,16.81,16.82,16.78,16.8,318300.0
2009-09-18 10:50:00,16.8,16.85,16.8,16.83,296000.0,16.8,16.85,16.8,16.83,296000.0
2009-09-18 11:00:00,16.83,16.84,16.8,16.81,218100.0,16.83,16.84,16.8,16.81,218100.0
2009-09-18 11:10:00,16.81,16.85,16.8,16.84,398800.0,16.81,16.85,16.8,16.84,398800.0
2009-09-18 11:20:00,16.84,16.88,16.83,16.86,184200.0,16.84,16.88,16.83,16.86,184200.0
2009-09-18 11:30:00,16.86,16.87,16.84,16.86,210900.0,16.86,16.87,16.84,16.86,210900.0
2009-09-18 11:40:00,16.85,16.86,16.81,16.83,192800.0,16.85,16.86,16.81,16.83,192800.0
2009-09-18 11:50:00,16.83,16.84,16.78,16.78,195600.0,16.83,16.84,16.78,16.78,195600.0
2009-09-18 12:00:00,16.78,16.79,16.74,16.79,272100.0,16.78,16.79,16.74,16.79,272100.0
2009-09-18 12:10:00,16.78,16.87,16.78,16.84,426600.0,16.78,16.87,16.78,16.84,426600.0
2009-09-18 12:20:00,16.84,16.84,16.77,16.8,440100.0,16.84,16.84,16.77,16.8,440100.0
2009-09-18 12:30:00,16.8,16.83,16.78,16.82,372700.0,16.8,16.83,16.78,16.82,372700.0
2009-09-18 12:40:00,16.83,16.85,16.74,16.75,778200.0,16.83,16.85,16.74,16.75,778200.0
2009-09-18 12:50:00,16.75,16.77,16.7,16.75,595500.0,16.75,16.77,16.7,16.75,595500.0
2009-09-18 13:00:00,16.76,16.78,16.74,16.77,262400.0,16.76,16.78,16.74,16.77,262400.0
2009-09-18 13:10:00,16.77,16.77,16.72,16.74,252200.0,16.77,16.77,16.72,16.74,252200.0
2009-09-18 13:20:00,16.73,16.77,16.73,16.74,206300.0,16.73,16.77,16.73,16.74,206300.0
2009-09-18 13:30:00,16.75,16.76,16.73,16.73,118300.0,16.75,16.76,16.73,16.73,118300.0
2009-09-18 13:40:00,16.74,16.77,16.73,16.77,457000.0,16.74,16.77,16.73,16.77,457000.0
2009-09-18 13:50:00,16.76,16.78,16.76,16.76,240200.0,16.76,16.78,16.76,16.76,240200.0
2009-09-18 14:00:00,16.76,16.77,16.74,16.75,154200.0,16.76,16.77,16.74,16.75,154200.0
2009-09-18 14:10:00,16.75,16.77,16.74,16.76,176100.0,16.75,16.77,16.74,16.76,176100.0
2009-09-18 14:20:00,16.77,16.79,16.76,16.77,118600.0,16.77,16.79,16.76,16.77,118600.0
2009-09-18 14:30:00,16.76,16.77,16.73,16.74,250300.0,16.76,16.77,16.73,16.74,250300.0
2009-09-18 14:40:00,16.73,16.74,16.72,16.72,147500.0,16.73,16.74,16.72,16.72,147500.0
2009-09-18 14:50:00,16.73,16.75,16.72,16.74,118500.0,16.73,16.75,16.72,16.74,118500.0
2009-09-18 15:00:00,16.74,16.75,16.74,16.74,126400.0,16.74,16.75,16.74,16.74,126400.0
2009-09-18 15:10:00,16.75,16.75,16.72,16.73,185700.0,16.75,16.75,16.72,16.73,185700.0
2009-09-18 15:20:00,16.72,16.74,16.72,16.73,102000.0,16.72,16.74,16.72,16.73,102000.0
2009-09-18 15:30:00,16.73,16.74,16.72,16.72,183800.0,16.73,16.74,16.72,16.72,183800.0
2009-09-18 15:40:00,16.72,16.73,16.71,16.71,479900.0,16.72,16.73,16.71,16.71,479900.0
2009-09-18 15:50:00,16.72,16.72,16.68,16.69,620600.0,16.72,16.72,16.68,16.69,620600.0
2009-09-21 09:30:00,16.45,16.46,16.35,16.38,1784200.0,16.45,16.46,16.35,16.38,1784200.0
2009-09-21 09:40:00,16.39,16.42,16.37,16.39,860600.0,16.39,16.42,16.37,16.39,860600.0
2009-09-21 09:50:00,16.4,16.4,16.35,16.38,659900.0,16.4,16.4,16.35,16.38,659900.0
2009-09-21 10:00:00,16.37,16.38,16.35,16.37,498800.0,16.37,16.38,16.35,16.37,498800.0
2009-09-21 10:10:00,16.37,16.38,16.35,16.38,438400.0,16.37,16.38,16.35,16.38,438400.0
2009-09-21 10:20:00,16.37,16.44,16.37,16.42,566300.0,16.37,16.44,16.37,16.42,566300.0
2009-09-21 10:30:00,16.43,16.46,16.4,16.44,311000.0,16.43,16.46,16.4,16.44,311000.0
2009-09-21 10:40:00,16.44,16.53,16.44,16.52,386900.0,16.44,16.53,16.44,16.52,386900.0
2009-09-21 10:50:00,16.52,16.56,16.52,16.54,430700.0,16.52,16.56,16.52,16.54,430700.0
2009-09-21 11:00:00,16.53,16.61,16.52,16.6,182700.0,16.53,16.61,16.52,16.6,182700.0
2009-09-21 11:10:00,16.61,16.65,16.6,16.63,209400.0,16.61,16.65,16.6,16.63,209400.0
2009-09-21 11:20:00,16.63,16.65,16.6,16.6,334900.0,16.63,16.65,16.6,16.6,334900.0
2009-09-21 11:30:00,16.6,16.66,16.6,16.64,378500.0,16.6,16.66,16.6,16.64,378500.0
2009-09-21 11:40:00,16.65,16.65,16.6,16.6,145600.0,16.65,16.65,16.6,16.6,145600.0
2009-09-21 11:50:00,16.6,16.65,16.6,16.62,190300.0,16.6,16.65,16.6,16.62,190300.0
2009-09-21 12:00:00,16.63,16.64,16.59,16.6,92500.0,16.63,16.64,16.59,16.6,92500.0
2009-09-21 12:10:00,16.59,16.61,16.57,16.6,144600.0,16.59,16.61,16.57,16.6,144600.0
2009-09-21 12:20:00,16.59,16.61,16.55,16.56,187800.0,16.59,16.61,16.55,16.56,187800.0
2009-09-21 12:30:00,16.56,16.61,16.56,16.6,231800.0,16.56,16.61,16.56,16.6,231800.0
2009-09-21 12:40:00,16.61,16.62,16.57,16.57,916900.0,16.61,16.62,16.57,16.57,916900.0
2009-09-21 12:50:00,16.57,16.59,16.54,16.56,395500.0,16.57,16.59,16.54,16.56,395500.0
2009-09-21 13:00:00,16.55,16.56,16.53,16.54,195100.0,16.55,16.56,16.53,16.54,195100.0
2009-09-21 13:10:00,16.54,16.55,16.53,16.54,196600.0,16.54,16.55,16.53,16.54,196600.0
2009-09-21 13:20:00,16.55,16.58,16.55,16.58,172000.0,16.55,16.58,16.55,16.58,172000.0
2009-09-21 13:30:00,16.58,16.58,16.56,16.57,75000.0,16.58,16.58,16.56,16.57,75000.0
2009-09-21 13:40:00,16.56,16.6,16.56,16.6,82000.0,16.56,16.6,16.56,16.6,82000.0
2009-09-21 13:50:00,16.59,16.6,16.56,16.57,64100.0,16.59,16.6,16.56,16.57,64100.0
2009-09-21 14:00:00,16.57,16.58,16.55,16.55,102500.0,16.57,16.58,16.55,16.55,102500.0
2009-09-21 14:10:00,16.55,16.56,16.54,16.55,139000.0,16.55,16.56,16.54,16.55,139000.0
2009-09-21 14:20:00,16.55,16.58,16.55,16.58,186900.0,16.55,16.58,16.55,16.58,186900.0
2009-09-21 14:30:00,16.58,16.59,16.58,16.58,30100.0,16.58,16.59,16.58,16.58,30100.0
2009-09-21 14:40:00,16.58,16.59,16.56,16.57,81800.0,16.58,16.59,16.56,16.57,81800.0
2009-09-21 14:50:00,16.56,16.57,16.55,16.56,54800.0,16.56,16.57,16.55,16.56,54800.0
2009-09-21 15:00:00,16.56,16.56,16.55,16.55,51700.0,16.56,16.56,16.55,16.55,51700.0
2009-09-21 15:10:00,16.56,16.57,16.54,16.57,79300.0,16.56,16.57,16.54,16.57,79300.0
2009-09-21 15:20:00,16.57,16.57,16.54,16.55,184300.0,16.57,16.57,16.54,16.55,184300.0
2009-09-21 15:30:00,16.55,16.56,16.54,16.54,61600.0,16.55,16.56,16.54,16.54,61600.0
2009-09-21 15:40:00,16.54,16.56,16.53,16.55,213600.0,16.54,16.56,16.53,16.55,213600.0
2009-09-21 15:50:00,16.55,16.56,16.52,16.52,338500.0,16.55,16.56,16.52,16.52,338500.0
2009-09-22 09:30:00,16.94,16.95,16.87,16.91,863300.0,16.94,16.95,16.87,16.91,863300.0
2009-09-22 09:40:00,16.91,16.93,16.85,16.87,230700.0,16.91,16.93,16.85,16.87,230700.0
2009-09-22 09:50:00,16.88,16.92,16.85,16.86,359200.0,16.88,16.92,16.85,16.86,359200.0
2009-09-22 10:00:00,16.86,16.89,16.84,16.87,393600.0,16.86,16.89,16.84,16.87,393600.0
2009-09-22 10:10:00,16.87,16.92,16.86,16.87,318800.0,16.87,16.92,16.86,16.87,318800.0
2009-09-22 10:20:00,16.88,16.88,16.85,16.85,190000.0,16.88,16.88,16.85,16.85,190000.0
2009-09-22 10:30:00,16.84,16.85,16.81,16.83,309700.0,16.84,16.85,16.81,16.83,309700.0
2009-09-22 10:40:00,16.84,16.87,16.83,16.86,76500.0,16.84,16.87,16.83,16.86,76500.0
2009-09-22 10:50:00,16.85,16.92,16.85,16.88,182500.0,16.85,16.92,16.85,16.88,182500.0
2009-09-22 11:00:00,16.89,16.91,16.88,16.89,117200.0,16.89,16.91,16.88,16.89,117200.0
2009-09-22 11:10:00,16.88,16.94,16.88,16.93,159100.0,16.88,16.94,16.88,16.93,159100.0
2009-09-22 11:20:00,16.94,16.94,16.87,16.88,124000.0,16.94,16.94,16.87,16.88,124000.0
2009-09-22 11:30:00,16.88,16.88,16.82,16.84,118200.0,16.88,16.88,16.82,16.84,118200.0
2009-09-22 11:40:00,16.84,16.88,16.84,16.87,130900.0,16.84,16.88,16.84,16.87,130900.0
2009-09-22 11:50:00,16.86,16.87,16.84,16.86,87300.0,16.86,16.87,16.84,16.86,87300.0
2009-09-22 12:00:00,16.85,16.9,16.85,16.88,70100.0,16.85,16.9,16.85,16.88,70100.0
2009-09-22 12:10:00,16.88,16.89,16.86,16.87,48000.0,16.88,16.89,16.86,16.87,48000.0
2009-09-22 12:20:00,16.87,16.89,16.86,16.87,142000.0,16.87,16.89,16.86,16.87,142000.0
2009-09-22 12:30:00,16.87,16.89,16.86,16.86,86300.0,16.87,16.89,16.86,16.86,86300.0
2009-09-22 12:40:00,16.87,16.89,16.86,16.87,56300.0,16.87,16.89,16.86,16.87,56300.0
2009-09-22 12:50:00,16.88,16.88,16.86,16.86,37200.0,16.88,16.88,16.86,16.86,37200.0
2009-09-22 13:00:00,16.87,16.87,16.84,16.85,131800.0,16.87,16.87,16.84,16.85,131800.0
2009-09-22 13:10:00,16.85,16.87,16.82,16.84,79600.0,16.85,16.87,16.82,16.84,79600.0
2009-09-22 13:20:00,16.83,16.84,16.8,16.82,169900.0,16.83,16.84,16.8,16.82,169900.0
2009-09-22 13:30:00,16.82,16.82,16.78,16.79,79700.0,16.82,16.82,16.78,16.79,79700.0
2009-09-22 13:40:00,16.79,16.81,16.78,16.81,103700.0,16.79,16.81,16.78,16.81,103700.0
2009-09-22 13:50:00,16.81,16.81,16.79,16.79,65200.0,16.81,16.81,16.79,16.79,65200.0
2009-09-22 14:00:00,16.78,16.82,16.78,16.82,61600.0,16.78,16.82,16.78,16.82,61600.0
2009-09-22 14:10:00,16.81,16.82,16.8,16.8,22900.0,16.81,16.82,16.8,16.8,22900.0
2009-09-22 14:20:00,16.81,16.83,16.8,16.82,53000.0,16.81,16.83,16.8,16.82,53000.0
2009-09-22 14:30:00,16.82,16.82,16.79,16.81,65700.0,16.82,16.82,16.79,16.81,65700.0
2009-09-22 14:40:00,16.81,16.81,16.8,16.81,58100.0,16.81,16.81,16.8,16.81,58100.0
2009-09-22 14:50:00,16.8,16.81,16.79,16.81,84700.0,16.8,16.81,16.79,16.81,84700.0
2009-09-22 15:00:00,16.81,16.81,16.79,16.8,102100.0,16.81,16.81,16.79,16.8,102100.0
2009-09-22 15:10:00,16.8,16.8,16.78,16.8,92000.0,16.8,16.8,16.78,16.8,92000.0
2009-09-22 15:20:00,16.79,16.81,16.79,16.81,103200.0,16.79,16.81,16.79,16.81,103200.0
2009-09-22 15:30:00,16.81,16.84,16.8,16.82,283200.0,16.81,16.84,16.8,16.82,283200.0
2009-09-22 15:40:00,16.82,16.86,16.81,16.84,341600.0,16.82,16.86,16.81,16.84,341600.0
2009-09-22 15:50:00,16.84,16.88,16.84,16.88,352600.0,16.84,16.88,16.84,16.88,352600.0
2009-09-23 09:30:00,16.68,16.74,16.67,16.72,483700.0,16.68,16.74,16.67,16.72,483700.0
2009-09-23 09:40:00,16.72,16.73,16.68,16.73,382000.0,16.72,16.73,16.68,16.73,382000.0
2009-09-23 09:50:00,16.72,16.73,16.64,16.64,243700.0,16.72,16.73,16.64,16.64,243700.0
2009-09-23 10:00:00,16.65,16.66,16.61,16.64,273100.0,16.65,16.66,16.61,16.64,273100.0
2009-09-23 10:10:00,16.64,16.69,16.64,16.68,116800.0,16.64,16.69,16.64,16.68,116800.0
2009-09-23 10:20:00,16.69,16.69,16.62,16.62,95900.0,16.69,16.69,16.62,16.62,95900.0
2009-09-23 10:30:00,16.62,16.63,16.4,16.48,992400.0,16.62,16.63,16.4,16.48,992400.0
2009-09-23 10:40:00,16.47,16.52,16.46,16.52,496500.0,16.47,16.52,16.46,16.52,496500.0
2009-09-23 10:50:00,16.53,16.56,16.49,16.53,286300.0,16.53,16.56,16.49,16.53,286300.0
2009-09-23 11:00:00,16.53,16.53,16.45,16.48,225300.0,16.53,16.53,16.45,16.48,225300.0
2009-09-23 11:10:00,16.49,16.5,16.44,16.44,158000.0,16.49,16.5,16.44,16.44,158000.0
2009-09-23 11:20:00,16.44,16.51,16.43,16.51,126700.0,16.44,16.51,16.43,16.51,126700.0
2009-09-23 11:30:00,16.51,16.53,16.46,16.46,156600.0,16.51,16.53,16.46,16.46,156600.0
2009-09-23 11:40:00,16.46,16.72,16.46,16.5,136500.0,16.46,16.72,16.46,16.5,136500.0
2009-09-23 11:50:00,16.49,16.55,16.49,16.55,100900.0,16.49,16.55,16.49,16.55,100900.0
2009-09-23 12:00:00,16.55,16.59,16.54,16.58,93500.0,16.55,16.59,16.54,16.58,93500.0
2009-09-23 12:10:00,16.58,16.62,16.57,16.62,118800.0,16.58,16.62,16.57,16.62,118800.0
2009-09-23 12:20:00,16.62,16.65,16.62,16.63,92500.0,16.62,16.65,16.62,16.63,92500.0
2009-09-23 12:30:00,16.63,16.65,16.61,16.61,52100.0,16.63,16.65,16.61,16.61,52100.0
2009-09-23 12:40:00,16.61,16.63,16.6,16.62,54100.0,16.61,16.63,16.6,16.62,54100.0
2009-09-23 12:50:00,16.63,16.63,16.6,16.62,59900.0,16.63,16.63,16.6,16.62,59900.0
2009-09-23 13:00:00,16.61,16.62,16.6,16.61,47300.0,16.61,16.62,16.6,16.61,47300.0
2009-09-23 13:10:00,16.62,16.62,16.59,16.61,43400.0,16.62,16.62,16.59,16.61,43400.0
2009-09-23 13:20:00,16.61,16.63,16.6,16.61,41700.0,16.61,16.63,16.6,16.61,41700.0
2009-09-23 13:30:00,16.62,16.69,16.62,16.68,158000.0,16.62,16.69,16.62,16.68,158000.0
2009-09-23 13:40:00,16.69,16.71,16.67,16.7,37000.0,16.69,16.71,16.67,16.7,37000.0
2009-09-23 13:50:00,16.7,16.71,16.67,16.68,52100.0,16.7,16.71,16.67,16.68,52100.0
2009-09-23 14:00:00,16.68,16.69,16.63,16.64,90300.0,16.68,16.69,16.63,16.64,90300.0
2009-09-23 14:10:00,16.64,16.76,16.61,16.73,289400.0,16.64,16.76,16.61,16.73,289400.0
2009-09-23 14:20:00,16.73,16.8,16.7,16.73,504800.0,16.73,16.8,16.7,16.73,504800.0
2009-09-23 14:30:00,16.73,16.78,16.72,16.74,282800.0,16.73,16.78,16.72,16.74,282800.0
2009-09-23 14:40:00,16.75,16.76,16.67,16.69,235600.0,16.75,16.76,16.67,16.69,235600.0
2009-09-23 14:50:00,16.68,16.73,16.66,16.67,180500.0,16.68,16.73,16.66,16.67,180500.0
2009-09-23 15:00:00,16.67,16.73,16.67,16.7,95200.0,16.67,16.73,16.67,16.7,95200.0
2009-09-23 15:10:00,16.7,16.72,16.66,16.68,308100.0,16.7,16.72,16.66,16.68,308100.0
2009-09-23 15:20:00,16.67,16.68,16.62,16.62,171100.0,16.67,16.68,16.62,16.62,171100.0
2009-09-23 15:30:00,16.62,16.62,16.59,16.59,210200.0,16.62,16.62,16.59,16.59,210200.0
2009-09-23 15:40:00,16.6,16.61,16.53,16.55,246200.0,16.6,16.61,16.53,16.55,246200.0
2009-09-23 15:50:00,16.55,16.57,16.5,16.56,464100.0,16.55,16.57,16.5,16.56,464100.0
2009-09-24 09:30:00,16.56,16.59,16.53,16.57,282300.0,16.56,16.59,16.53,16.57,282300.0
2009-09-24 09:40:00,16.56,16.58,16.49,16.55,620600.0,16.56,16.58,16.49,16.55,620600.0
2009-09-24 09:50:00,16.55,16.56,16.46,16.48,274800.0,16.55,16.56,16.46,16.48,274800.0
2009-09-24 10:00:00,16.48,16.48,16.28,16.32,911100.0,16.48,16.48,16.28,16.32,911100.0
2009-09-24 10:10:00,16.32,16.4,16.2,16.2,952700.0,16.32,16.4,16.2,16.2,952700.0
2009-09-24 10:20:00,16.2,16.22,16.06,16.15,1361100.0,16.2,16.22,16.06,16.15,1361100.0
2009-09-24 10:30:00,16.15,16.18,16.05,16.05,635300.0,16.15,16.18,16.05,16.05,635300.0
2009-09-24 10:40:00,16.05,16.08,15.96,16.06,1461500.0,16.05,16.08,15.96,16.06,1461500.0
2009-09-24 10:50:00,16.06,16.12,16.04,16.08,348600.0,16.06,16.12,16.04,16.08,348600.0
2009-09-24 11:00:00,16.07,16.07,16.0,16.04,396800.0,16.07,16.07,16.0,16.04,396800.0
2009-09-24 11:10:00,16.05,16.12,16.0,16.08,801100.0,16.05,16.12,16.0,16.08,801100.0
2009-09-24 11:20:00,16.08,16.1,16.03,16.04,454600.0,16.08,16.1,16.03,16.04,454600.0
2009-09-24 11:30:00,16.04,16.07,15.98,16.02,325200.0,16.04,16.07,15.98,16.02,325200.0
2009-09-24 11:40:00,16.03,16.04,16.0,16.02,233800.0,16.03,16.04,16.0,16.02,233800.0
2009-09-24 11:50:00,16.02,16.02,15.98,16.0,459300.0,16.02,16.02,15.98,16.0,459300.0
2009-09-24 12:00:00,16.0,16.05,15.98,16.04,499600.0,16.0,16.05,15.98,16.04,499600.0
2009-09-24 12:10:00,16.04,16.05,16.02,16.04,140300.0,16.04,16.05,16.02,16.04,140300.0
2009-09-24 12:20:00,16.05,16.07,16.02,16.03,127500.0,16.05,16.07,16.02,16.03,127500.0
2009-09-24 12:30:00,16.04,16.06,16.01,16.05,224500.0,16.04,16.06,16.01,16.05,224500.0
2009-09-24 12:40:00,16.06,16.07,16.03,16.03,488500.0,16.06,16.07,16.03,16.03,488500.0
2009-09-24 12:50:00,16.04,16.07,15.99,16.0,202800.0,16.04,16.07,15.99,16.0,202800.0
2009-09-24 13:00:00,16.01,16.03,16.0,16.02,110100.0,16.01,16.03,16.0,16.02,110100.0
2009-09-24 13:10:00,16.02,16.04,16.0,16.01,86600.0,16.02,16.04,16.0,16.01,86600.0
2009-09-24 13:20:00,16.0,16.05,15.99,16.05,80800.0,16.0,16.05,15.99,16.05,80800.0
2009-09-24 13:30:00,16.04,16.07,16.02,16.03,134200.0,16.04,16.07,16.02,16.03,134200.0
2009-09-24 13:40:00,16.03,16.03,15.92,15.96,719100.0,16.03,16.03,15.92,15.96,719100.0
2009-09-24 13:50:00,15.96,15.97,15.88,15.93,469100.0,15.96,15.97,15.88,15.93,469100.0
2009-09-24 14:00:00,15.93,15.96,15.93,15.96,325500.0,15.93,15.96,15.93,15.96,325500.0
2009-09-24 14:10:00,15.96,15.99,15.94,15.96,193600.0,15.96,15.99,15.94,15.96,193600.0
2009-09-24 14:20:00,15.95,16.01,15.95,16.0,329200.0,15.95,16.01,15.95,16.0,329200.0
2009-09-24 14:30:00,16.01,16.03,15.99,16.02,378000.0,16.01,16.03,15.99,16.02,378000.0
2009-09-24 14:40:00,16.02,16.03,15.97,15.97,169100.0,16.02,16.03,15.97,15.97,169100.0
2009-09-24 14:50:00,15.98,16.01,15.96,16.01,145300.0,15.98,16.01,15.96,16.01,145300.0
2009-09-24 15:00:00,16.01,16.02,16.0,16.01,117300.0,16.01,16.02,16.0,16.01,117300.0
2009-09-24 15:10:00,16.01,16.04,16.01,16.02,122500.0,16.01,16.04,16.01,16.02,122500.0
2009-09-24 15:20:00,16.03,16.03,16.0,16.01,110700.0,16.03,16.03,16.0,16.01,110700.0
2009-09-24 15:30:00,16.02,16.03,15.99,16.0,91900.0,16.02,16.03,15.99,16.0,91900.0
2009-09-24 15:40:00,16.0,16.02,15.99,16.01,263600.0,16.0,16.02,15.99,16.01,263600.0
2009-09-24 15:50:00,16.0,16.04,15.97,15.98,700900.0,16.0,16.04,15.97,15.98,700900.0
2009-09-25 09:30:00,15.78,15.84,15.74,15.74,1138200.0,15.78,15.84,15.74,15.74,1138200.0
2009-09-25 09:40:00,15.75,15.8,15.72,15.77,364600.0,15.75,15.8,15.72,15.77,364600.0
2009-09-25 09:50:00,15.77,15.84,15.74,15.8,515400.0,15.77,15.84,15.74,15.8,515400.0
2009-09-25 10:00:00,15.8,15.92,15.77,15.92,514300.0,15.8,15.92,15.77,15.92,514300.0
2009-09-25 10:10:00,15.92,15.92,15.86,15.88,266900.0,15.92,15.92,15.86,15.88,266900.0
2009-09-25 10:20:00,15.89,15.93,15.87,15.89,266000.0,15.89,15.93,15.87,15.89,266000.0
2009-09-25 10:30:00,15.89,15.92,15.85,15.85,271100.0,15.89,15.92,15.85,15.85,271100.0
2009-09-25 10:40:00,15.85,15.92,15.85,15.89,152700.0,15.85,15.92,15.85,15.89,152700.0
2009-09-25 10:50:00,15.9,15.91,15.86,15.88,140900.0,15.9,15.91,15.86,15.88,140900.0
2009-09-25 11:00:00,15.88,15.92,15.87,15.91,136100.0,15.88,15.92,15.87,15.91,136100.0
2009-09-25 11:10:00,15.91,15.92,15.86,15.88,87200.0,15.91,15.92,15.86,15.88,87200.0
2009-09-25 11:20:00,15.88,15.93,15.87,15.92,94800.0,15.88,15.93,15.87,15.92,94800.0
2009-09-25 11:30:00,15.92,15.94,15.88,15.89,130200.0,15.92,15.94,15.88,15.89,130200.0
2009-09-25 11:40:00,15.9,15.91,15.88,15.89,70300.0,15.9,15.91,15.88,15.89,70300.0
2009-09-25 11:50:00,15.89,15.9,15.81,15.82,144500.0,15.89,15.9,15.81,15.82,144500.0
2009-09-25 12:00:00,15.82,15.87,15.82,15.86,84900.0,15.82,15.87,15.82,15.86,84900.0
2009-09-25 12:10:00,15.86,15.86,15.79,15.82,112100.0,15.86,15.86,15.79,15.82,112100.0
2009-09-25 12:20:00,15.81,15.81,15.75,15.79,154900.0,15.81,15.81,15.75,15.79,154900.0
2009-09-25 12:30:00,15.79,15.86,15.79,15.83,192400.0,15.79,15.86,15.79,15.83,192400.0
2009-09-25 12:40:00,15.83,15.85,15.81,15.84,92400.0,15.83,15.85,15.81,15.84,92400.0
2009-09-25 12:50:00,15.83,15.84,15.81,15.81,59600.0,15.83,15.84,15.81,15.81,59600.0
2009-09-25 13:00:00,15.82,15.83,15.81,15.81,47300.0,15.82,15.83,15.81,15.81,47300.0
2009-09-25 13:10:00,15.81,15.82,15.75,15.77,171600.0,15.81,15.82,15.75,15.77,171600.0
2009-09-25 13:20:00,15.77,15.81,15.76,15.79,169600.0,15.77,15.81,15.76,15.79,169600.0
2009-09-25 13:30:00,15.78,15.79,15.76,15.76,135600.0,15.78,15.79,15.76,15.76,135600.0
2009-09-25 13:40:00,15.76,15.78,15.75,15.75,69700.0,15.76,15.78,15.75,15.75,69700.0
2009-09-25 13:50:00,15.76,15.79,15.75,15.79,59000.0,15.76,15.79,15.75,15.79,59000.0
2009-09-25 14:00:00,15.78,15.83,15.78,15.79,114900.0,15.78,15.83,15.78,15.79,114900.0
2009-09-25 14:10:00,15.79,15.82,15.78,15.8,113400.0,15.79,15.82,15.78,15.8,113400.0
2009-09-25 14:20:00,15.79,15.81,15.77,15.78,65100.0,15.79,15.81,15.77,15.78,65100.0
2009-09-25 14:30:00,15.78,15.82,15.77,15.82,48600.0,15.78,15.82,15.77,15.82,48600.0
2009-09-25 14:40:00,15.82,15.82,15.79,15.81,46700.0,15.82,15.82,15.79,15.81,46700.0
2009-09-25 14:50:00,15.81,15.81,15.8,15.8,78800.0,15.81,15.81,15.8,15.8,78800.0
2009-09-25 15:00:00,15.8,15.81,15.78,15.79,100200.0,15.8,15.81,15.78,15.79,100200.0
2009-09-25 15:10:00,15.79,15.79,15.77,15.78,80300.0,15.79,15.79,15.77,15.78,80300.0
2009-09-25 15:20:00,15.78,15.79,15.77,15.77,120800.0,15.78,15.79,15.77,15.77,120800.0
2009-09-25 15:30:00,15.77,15.79,15.77,15.78,153900.0,15.77,15.79,15.77,15.78,153900.0
2009-09-25 15:40:00,15.78,15.78,15.74,15.75,257300.0,15.78,15.78,15.74,15.75,257300.0
2009-09-25 15:50:00,15.75,15.77,15.72,15.74,841800.0,15.75,15.77,15.72,15.74,841800.0
2009-09-28 09:30:00,15.73,15.79,15.73,15.77,323900.0,15.73,15.79,15.73,15.77,323900.0
2009-09-28 09:40:00,15.77,15.88,15.73,15.79,198700.0,15.77,15.88,15.73,15.79,198700.0
2009-09-28 09:50:00,15.79,15.81,15.75,15.76,228300.0,15.79,15.81,15.75,15.76,228300.0
2009-09-28 10:00:00,15.77,15.84,15.77,15.82,237800.0,15.77,15.84,15.77,15.82,237800.0
2009-09-28 10:10:00,15.82,15.87,15.8,15.87,228800.0,15.82,15.87,15.8,15.87,228800.0
2009-09-28 10:20:00,15.87,15.92,15.86,15.9,345100.0,15.87,15.92,15.86,15.9,345100.0
2009-09-28 10:30:00,15.9,15.96,15.9,15.93,418100.0,15.9,15.96,15.9,15.93,418100.0
2009-09-28 10:40:00,15.93,15.94,15.88,15.89,83600.0,15.93,15.94,15.88,15.89,83600.0
2009-09-28 10:50:00,15.89,15.92,15.86,15.87,79700.0,15.89,15.92,15.86,15.87,79700.0
2009-09-28 11:00:00,15.87,15.92,15.85,15.9,103800.0,15.87,15.92,15.85,15.9,103800.0
2009-09-28 11:10:00,15.91,15.94,15.9,15.93,87500.0,15.91,15.94,15.9,15.93,87500.0
2009-09-28 11:20:00,15.93,15.99,15.93,15.94,141000.0,15.93,15.99,15.93,15.94,141000.0
2009-09-28 11:30:00,15.95,16.0,15.92,15.94,133200.0,15.95,16.0,15.92,15.94,133200.0
2009-09-28 11:40:00,15.95,15.96,15.9,15.93,110000.0,15.95,15.96,15.9,15.93,110000.0
2009-09-28 11:50:00,15.93,15.97,15.92,15.96,128200.0,15.93,15.97,15.92,15.96,128200.0
2009-09-28 12:00:00,15.97,16.03,15.96,15.98,197500.0,15.97,16.03,15.96,15.98,197500.0
2009-09-28 12:10:00,15.98,16.01,15.96,15.99,110000.0,15.98,16.01,15.96,15.99,110000.0
2009-09-28 12:20:00,15.99,16.0,15.98,15.99,72000.0,15.99,16.0,15.98,15.99,72000.0
2009-09-28 12:30:00,15.98,16.0,15.98,15.99,86600.0,15.98,16.0,15.98,15.99,86600.0
2009-09-28 12:40:00,15.99,16.0,15.97,15.97,63700.0,15.99,16.0,15.97,15.97,63700.0
2009-09-28 12:50:00,15.97,15.98,15.92,15.95,179000.0,15.97,15.98,15.92,15.95,179000.0
2009-09-28 13:00:00,15.94,15.95,15.9,15.92,202000.0,15.94,15.95,15.9,15.92,202000.0
2009-09-28 13:10:00,15.92,15.94,15.92,15.93,54100.0,15.92,15.94,15.92,15.93,54100.0
2009-09-28 13:20:00,15.92,15.93,15.89,15.93,86700.0,15.92,15.93,15.89,15.93,86700.0
2009-09-28 13:30:00,15.93,15.94,15.91,15.92,42700.0,15.93,15.94,15.91,15.92,42700.0
2009-09-28 13:40:00,15.92,15.93,15.92,15.92,33000.0,15.92,15.93,15.92,15.92,33000.0
2009-09-28 13:50:00,15.92,15.92,15.9,15.91,83000.0,15.92,15.92,15.9,15.91,83000.0
2009-09-28 14:00:00,15.91,15.92,15.89,15.89,44600.0,15.91,15.92,15.89,15.89,44600.0
2009-09-28 14:10:00,15.89,15.92,15.88,15.91,91800.0,15.89,15.92,15.88,15.91,91800.0
2009-09-28 14:20:00,15.92,15.94,15.92,15.93,76500.0,15.92,15.94,15.92,15.93,76500.0
2009-09-28 14:30:00,15.92,15.94,15.92,15.92,47800.0,15.92,15.94,15.92,15.92,47800.0
2009-09-28 14:40:00,15.92,15.94,15.88,15.9,57300.0,15.92,15.94,15.88,15.9,57300.0
2009-09-28 14:50:00,15.91,15.92,15.87,15.87,89300.0,15.91,15.92,15.87,15.87,89300.0
2009-09-28 15:00:00,15.88,15.9,15.87,15.89,82500.0,15.88,15.9,15.87,15.89,82500.0
2009-09-28 15:10:00,15.9,15.9,15.87,15.89,74700.0,15.9,15.9,15.87,15.89,74700.0
2009-09-28 15:20:00,15.89,15.9,15.87,15.89,159600.0,15.89,15.9,15.87,15.89,159600.0
2009-09-28 15:30:00,15.88,15.91,15.88,15.89,386100.0,15.88,15.91,15.88,15.89,386100.0
2009-09-28 15:40:00,15.9,15.9,15.87,15.87,159200.0,15.9,15.9,15.87,15.87,159200.0
2009-09-28 15:50:00,15.87,15.9,15.86,15.9,187200.0,15.87,15.9,15.86,15.9,187200.0
2009-09-29 09:30:00,15.88,15.94,15.85,15.92,238100.0,15.88,15.94,15.85,15.92,238100.0
2009-09-29 09:40:00,15.92,15.93,15.85,15.85,148000.0,15.92,15.93,15.85,15.85,148000.0
2009-09-29 09:50:00,15.86,15.91,15.86,15.88,137100.0,15.86,15.91,15.86,15.88,137100.0
2009-09-29 10:00:00,15.88,15.88,15.78,15.84,342200.0,15.88,15.88,15.78,15.84,342200.0
2009-09-29 10:10:00,15.85,15.89,15.84,15.86,187600.0,15.85,15.89,15.84,15.86,187600.0
2009-09-29 10:20:00,15.86,15.87,15.83,15.85,96400.0,15.86,15.87,15.83,15.85,96400.0
2009-09-29 10:30:00,15.84,15.9,15.84,15.89,82800.0,15.84,15.9,15.84,15.89,82800.0
2009-09-29 10:40:00,15.89,15.92,15.88,15.91,120300.0,15.89,15.92,15.88,15.91,120300.0
2009-09-29 10:50:00,15.9,15.92,15.85,15.87,261500.0,15.9,15.92,15.85,15.87,261500.0
2009-09-29 11:00:00,15.88,15.88,15.84,15.88,144100.0,15.88,15.88,15.84,15.88,144100.0
2009-09-29 11:10:00,15.86,15.88,15.85,15.86,60500.0,15.86,15.88,15.85,15.86,60500.0
2009-09-29 11:20:00,15.87,15.92,15.86,15.9,83400.0,15.87,15.92,15.86,15.9,83400.0
2009-09-29 11:30:00,15.9,15.91,15.86,15.87,96200.0,15.9,15.91,15.86,15.87,96200.0
2009-09-29 11:40:00,15.87,15.9,15.85,15.87,65500.0,15.87,15.9,15.85,15.87,65500.0
2009-09-29 11:50:00,15.86,15.89,15.85,15.87,186700.0,15.86,15.89,15.85,15.87,186700.0
2009-09-29 12:00:00,15.87,15.88,15.85,15.88,56700.0,15.87,15.88,15.85,15.88,56700.0
2009-09-29 12:10:00,15.88,15.91,15.87,15.88,162300.0,15.88,15.91,15.87,15.88,162300.0
2009-09-29 12:20:00,15.88,15.9,15.86,15.87,96700.0,15.88,15.9,15.86,15.87,96700.0
2009-09-29 12:30:00,15.88,15.91,15.88,15.9,78500.0,15.88,15.91,15.88,15.9,78500.0
2009-09-29 12:40:00,15.91,15.94,15.9,15.93,93200.0,15.91,15.94,15.9,15.93,93200.0
2009-09-29 12:50:00,15.93,15.96,15.91,15.94,242400.0,15.93,15.96,15.91,15.94,242400.0
2009-09-29 13:00:00,15.95,15.96,15.92,15.93,119800.0,15.95,15.96,15.92,15.93,119800.0
2009-09-29 13:10:00,15.93,15.94,15.9,15.91,97200.0,15.93,15.94,15.9,15.91,97200.0
2009-09-29 13:20:00,15.91,15.92,15.87,15.89,137300.0,15.91,15.92,15.87,15.89,137300.0
2009-09-29 13:30:00,15.89,15.91,15.88,15.91,107000.0,15.89,15.91,15.88,15.91,107000.0
2009-09-29 13:40:00,15.91,15.93,15.9,15.92,120500.0,15.91,15.93,15.9,15.92,120500.0
2009-09-29 13:50:00,15.92,15.93,15.91,15.93,71800.0,15.92,15.93,15.91,15.93,71800.0
2009-09-29 14:00:00,15.92,15.93,15.87,15.88,117500.0,15.92,15.93,15.87,15.88,117500.0
2009-09-29 14:10:00,15.88,15.89,15.87,15.87,55200.0,15.88,15.89,15.87,15.87,55200.0
2009-09-29 14:20:00,15.88,15.9,15.88,15.89,42100.0,15.88,15.9,15.88,15.89,42100.0
2009-09-29 14:30:00,15.9,15.9,15.88,15.88,71500.0,15.9,15.9,15.88,15.88,71500.0
2009-09-29 14:40:00,15.89,15.9,15.88,15.89,40600.0,15.89,15.9,15.88,15.89,40600.0
2009-09-29 14:50:00,15.89,15.91,15.89,15.9,71300.0,15.89,15.91,15.89,15.9,71300.0
2009-09-29 15:00:00,15.9,15.92,15.9,15.91,132900.0,15.9,15.92,15.9,15.91,132900.0
2009-09-29 15:10:00,15.92,15.92,15.9,15.9,100300.0,15.92,15.92,15.9,15.9,100300.0
2009-09-29 15:20:00,15.91,15.91,15.89,15.89,84300.0,15.91,15.91,15.89,15.89,84300.0
2009-09-29 15:30:00,15.89,15.9,15.88,15.89,59700.0,15.89,15.9,15.88,15.89,59700.0
2009-09-29 15:40:00,15.89,15.9,15.88,15.89,81100.0,15.89,15.9,15.88,15.89,81100.0
2009-09-29 15:50:00,15.88,15.89,15.87,15.87,148400.0,15.88,15.89,15.87,15.87,148400.0
2009-09-30 09:30:00,16.12,16.18,16.12,16.16,620300.0,16.12,16.18,16.12,16.16,620300.0
2009-09-30 09:40:00,16.15,16.16,16.05,16.09,282900.0,16.15,16.16,16.05,16.09,282900.0
2009-09-30 09:50:00,16.09,16.1,15.96,15.99,457900.0,16.09,16.1,15.96,15.99,457900.0
2009-09-30 10:00:00,15.97,16.0,15.95,15.99,226600.0,15.97,16.0,15.95,15.99,226600.0
2009-09-30 10:10:00,15.98,16.03,15.96,16.01,174600.0,15.98,16.03,15.96,16.01,174600.0
2009-09-30 10:20:00,16.0,16.02,15.98,16.0,103700.0,16.0,16.02,15.98,16.0,103700.0
2009-09-30 10:30:00,16.0,16.06,15.99,16.04,144400.0,16.0,16.06,15.99,16.04,144400.0
2009-09-30 10:40:00,16.03,16.06,16.03,16.03,113800.0,16.03,16.06,16.03,16.03,113800.0
2009-09-30 10:50:00,16.04,16.05,16.02,16.05,133200.0,16.04,16.05,16.02,16.05,133200.0
2009-09-30 11:00:00,16.04,16.07,16.03,16.05,391700.0,16.04,16.07,16.03,16.05,391700.0
2009-09-30 11:10:00,16.04,16.06,16.03,16.06,187600.0,16.04,16.06,16.03,16.06,187600.0
2009-09-30 11:20:00,16.06,16.11,16.05,16.09,169800.0,16.06,16.11,16.05,16.09,169800.0
2009-09-30 11:30:00,16.09,16.15,16.08,16.12,153700.0,16.09,16.15,16.08,16.12,153700.0
2009-09-30 11:40:00,16.12,16.16,16.11,16.15,104800.0,16.12,16.16,16.11,16.15,104800.0
2009-09-30 11:50:00,16.15,16.17,16.14,16.16,193200.0,16.15,16.17,16.14,16.16,193200.0
2009-09-30 12:00:00,16.15,16.17,16.13,16.15,110200.0,16.15,16.17,16.13,16.15,110200.0
2009-09-30 12:10:00,16.15,16.28,16.15,16.27,240100.0,16.15,16.28,16.15,16.27,240100.0
2009-09-30 12:20:00,16.27,16.33,16.24,16.31,266300.0,16.27,16.33,16.24,16.31,266300.0
2009-09-30 12:30:00,16.32,16.33,16.26,16.28,237700.0,16.32,16.33,16.26,16.28,237700.0
2009-09-30 12:40:00,16.27,16.36,16.27,16.33,368000.0,16.27,16.36,16.27,16.33,368000.0
2009-09-30 12:50:00,16.33,16.36,16.31,16.32,308300.0,16.33,16.36,16.31,16.32,308300.0
2009-09-30 13:00:00,16.32,16.34,16.32,16.33,81700.0,16.32,16.34,16.32,16.33,81700.0
2009-09-30 13:10:00,16.33,16.33,16.17,16.28,105600.0,16.33,16.33,16.17,16.28,105600.0
2009-09-30 13:20:00,16.29,16.38,16.29,16.37,160300.0,16.29,16.38,16.29,16.37,160300.0
2009-09-30 13:30:00,16.37,16.37,16.36,16.36,90500.0,16.37,16.37,16.36,16.36,90500.0
2009-09-30 13:40:00,16.36,16.37,16.35,16.36,76600.0,16.36,16.37,16.35,16.36,76600.0
2009-09-30 13:50:00,16.36,16.41,16.36,16.4,279100.0,16.36,16.41,16.36,16.4,279100.0
2009-09-30 14:00:00,16.4,16.41,16.38,16.39,99600.0,16.4,16.41,16.38,16.39,99600.0
2009-09-30 14:10:00,16.39,16.41,16.37,16.39,195700.0,16.39,16.41,16.37,16.39,195700.0
2009-09-30 14:20:00,16.39,16.41,16.39,16.4,173800.0,16.39,16.41,16.39,16.4,173800.0
2009-09-30 14:30:00,16.41,16.41,16.38,16.38,199400.0,16.41,16.41,16.38,16.38,199400.0
2009-09-30 14:40:00,16.38,16.39,16.37,16.38,203200.0,16.38,16.39,16.37,16.38,203200.0
2009-09-30 14:50:00,16.37,16.39,16.37,16.37,97500.0,16.37,16.39,16.37,16.37,97500.0
2009-09-30 15:00:00,16.38,16.38,16.34,16.35,229000.0,16.38,16.38,16.34,16.35,229000.0
2009-09-30 15:10:00,16.36,16.36,16.32,16.35,334700.0,16.36,16.36,16.32,16.35,334700.0
2009-09-30 15:20:00,16.35,16.36,16.32,16.35,503700.0,16.35,16.36,16.32,16.35,503700.0
2009-09-30 15:30:00,16.34,16.36,16.33,16.34,128200.0,16.34,16.36,16.33,16.34,128200.0
2009-09-30 15:40:00,16.35,16.35,16.33,16.35,243700.0,16.35,16.35,16.33,16.35,243700.0
2009-09-30 15:50:00,16.35,16.38,16.34,16.37,628900.0,16.35,16.38,16.34,16.37,628900.0
2009-10-01 09:30:00,16.39,16.41,16.32,16.35,322100.0,16.39,16.41,16.32,16.35,322100.0
2009-10-01 09:40:00,16.34,16.42,16.34,16.42,205200.0,16.34,16.42,16.34,16.42,205200.0
2009-10-01 09:50:00,16.41,16.43,16.39,16.43,269400.0,16.41,16.43,16.39,16.43,269400.0
2009-10-01 10:00:00,16.43,16.44,16.35,16.35,366800.0,16.43,16.44,16.35,16.35,366800.0
2009-10-01 10:10:00,16.36,16.39,16.3,16.32,319500.0,16.36,16.39,16.3,16.32,319500.0
2009-10-01 10:20:00,16.31,16.34,16.29,16.32,282700.0,16.31,16.34,16.29,16.32,282700.0
2009-10-01 10:30:00,16.32,16.4,16.32,16.37,184100.0,16.32,16.4,16.32,16.37,184100.0
2009-10-01 10:40:00,16.38,16.39,16.35,16.36,125400.0,16.38,16.39,16.35,16.36,125400.0
2009-10-01 10:50:00,16.36,16.4,16.33,16.39,234100.0,16.36,16.4,16.33,16.39,234100.0
2009-10-01 11:00:00,16.38,16.39,16.27,16.27,268200.0,16.38,16.39,16.27,16.27,268200.0
2009-10-01 11:10:00,16.27,16.3,16.22,16.27,332800.0,16.27,16.3,16.22,16.27,332800.0
2009-10-01 11:20:00,16.28,16.3,16.15,16.16,342200.0,16.28,16.3,16.15,16.16,342200.0
2009-10-01 11:30:00,16.16,16.18,16.11,16.13,328600.0,16.16,16.18,16.11,16.13,328600.0
2009-10-01 11:40:00,16.12,16.19,16.12,16.16,100700.0,16.12,16.19,16.12,16.16,100700.0
2009-10-01 11:50:00,16.16,16.17,16.1,16.13,120000.0,16.16,16.17,16.1,16.13,120000.0
2009-10-01 12:00:00,16.13,16.16,16.12,16.16,111600.0,16.13,16.16,16.12,16.16,111600.0
2009-10-01 12:10:00,16.17,16.22,16.17,16.22,176400.0,16.17,16.22,16.17,16.22,176400.0
2009-10-01 12:20:00,16.21,16.24,16.21,16.23,126700.0,16.21,16.24,16.21,16.23,126700.0
2009-10-01 12:30:00,16.23,16.25,16.2,16.2,332400.0,16.23,16.25,16.2,16.2,332400.0
2009-10-01 12:40:00,16.2,16.2,16.17,16.19,190600.0,16.2,16.2,16.17,16.19,190600.0
2009-10-01 12:50:00,16.19,16.24,16.17,16.22,117900.0,16.19,16.24,16.17,16.22,117900.0
2009-10-01 13:00:00,16.23,16.23,16.18,16.19,86400.0,16.23,16.23,16.18,16.19,86400.0
2009-10-01 13:10:00,16.18,16.18,16.14,16.15,84000.0,16.18,16.18,16.14,16.15,84000.0
2009-10-01 13:20:00,16.14,16.14,16.11,16.13,153200.0,16.14,16.14,16.11,16.13,153200.0
2009-10-01 13:30:00,16.14,16.16,16.13,16.15,79100.0,16.14,16.16,16.13,16.15,79100.0
2009-10-01 13:40:00,16.16,16.19,16.15,16.19,103400.0,16.16,16.19,16.15,16.19,103400.0
2009-10-01 13:50:00,16.19,16.2,16.17,16.18,63900.0,16.19,16.2,16.17,16.18,63900.0
2009-10-01 14:00:00,16.18,16.19,16.16,16.18,35200.0,16.18,16.19,16.16,16.18,35200.0
2009-10-01 14:10:00,16.19,16.21,16.19,16.19,81400.0,16.19,16.21,16.19,16.19,81400.0
2009-10-01 14:20:00,16.18,16.21,16.16,16.21,75400.0,16.18,16.21,16.16,16.21,75400.0
2009-10-01 14:30:00,16.21,16.21,16.18,16.19,67700.0,16.21,16.21,16.18,16.19,67700.0
2009-10-01 14:40:00,16.18,16.18,16.14,16.16,98400.0,16.18,16.18,16.14,16.16,98400.0
2009-10-01 14:50:00,16.16,16.17,16.15,16.15,82200.0,16.16,16.17,16.15,16.15,82200.0
2009-10-01 15:00:00,16.15,16.16,16.12,16.13,76200.0,16.15,16.16,16.12,16.13,76200.0
2009-10-01 15:10:00,16.13,16.15,16.12,16.15,141600.0,16.13,16.15,16.12,16.15,141600.0
2009-10-01 15:20:00,16.15,16.16,16.13,16.13,143100.0,16.15,16.16,16.13,16.13,143100.0
2009-10-01 15:30:00,16.13,16.16,16.13,16.15,62900.0,16.13,16.16,16.13,16.15,62900.0
2009-10-01 15:40:00,16.16,16.16,16.14,16.14,83700.0,16.16,16.16,16.14,16.14,83700.0
2009-10-01 15:50:00,16.14,16.14,16.04,16.04,805100.0,16.14,16.14,16.04,16.04,805100.0
2009-10-02 09:30:00,15.82,15.94,15.78,15.93,1284900.0,15.82,15.94,15.78,15.93,1284900.0
2009-10-02 09:40:00,15.93,16.06,15.92,16.04,615100.0,15.93,16.06,15.92,16.04,615100.0
2009-10-02 09:50:00,16.04,16.14,16.02,16.03,331700.0,16.04,16.14,16.02,16.03,331700.0
2009-10-02 10:00:00,16.03,16.14,16.01,16.06,420900.0,16.03,16.14,16.01,16.06,420900.0
2009-10-02 10:10:00,16.06,16.11,16.04,16.05,304500.0,16.06,16.11,16.04,16.05,304500.0
2009-10-02 10:20:00,16.06,16.14,16.06,16.13,145700.0,16.06,16.14,16.06,16.13,145700.0
2009-10-02 10:30:00,16.13,16.19,16.11,16.11,262700.0,16.13,16.19,16.11,16.11,262700.0
2009-10-02 10:40:00,16.11,16.11,16.02,16.04,202300.0,16.11,16.11,16.02,16.04,202300.0
2009-10-02 10:50:00,16.04,16.04,15.97,15.97,244000.0,16.04,16.04,15.97,15.97,244000.0
2009-10-02 11:00:00,15.98,16.04,15.98,16.0,276600.0,15.98,16.04,15.98,16.0,276600.0
2009-10-02 11:10:00,16.01,16.02,15.96,15.99,365300.0,16.01,16.02,15.96,15.99,365300.0
2009-10-02 11:20:00,16.0,16.02,15.97,16.0,127400.0,16.0,16.02,15.97,16.0,127400.0
2009-10-02 11:30:00,16.0,16.06,16.0,16.02,109400.0,16.0,16.06,16.0,16.02,109400.0
2009-10-02 11:40:00,16.02,16.02,15.92,15.92,182100.0,16.02,16.02,15.92,15.92,182100.0
2009-10-02 11:50:00,15.93,15.94,15.92,15.92,59900.0,15.93,15.94,15.92,15.92,59900.0
2009-10-02 12:00:00,15.94,15.98,15.91,15.95,91900.0,15.94,15.98,15.91,15.95,91900.0
2009-10-02 12:10:00,15.96,15.97,15.94,15.94,28100.0,15.96,15.97,15.94,15.94,28100.0
2009-10-02 12:20:00,15.95,15.95,15.93,15.94,67100.0,15.95,15.95,15.93,15.94,67100.0
2009-10-02 12:30:00,15.94,15.95,15.92,15.92,54000.0,15.94,15.95,15.92,15.92,54000.0
2009-10-02 12:40:00,15.92,15.93,15.87,15.88,231500.0,15.92,15.93,15.87,15.88,231500.0
2009-10-02 12:50:00,15.88,15.91,15.83,15.85,207200.0,15.88,15.91,15.83,15.85,207200.0
2009-10-02 13:00:00,15.84,15.93,15.84,15.92,137100.0,15.84,15.93,15.84,15.92,137100.0
2009-10-02 13:10:00,15.91,15.95,15.91,15.92,42400.0,15.91,15.95,15.91,15.92,42400.0
2009-10-02 13:20:00,15.92,15.95,15.92,15.93,41100.0,15.92,15.95,15.92,15.93,41100.0
2009-10-02 13:30:00,15.94,15.94,15.88,15.88,54100.0,15.94,15.94,15.88,15.88,54100.0
2009-10-02 13:40:00,15.88,15.92,15.87,15.92,26400.0,15.88,15.92,15.87,15.92,26400.0
2009-10-02 13:50:00,15.91,15.92,15.9,15.9,70400.0,15.91,15.92,15.9,15.9,70400.0
2009-10-02 14:00:00,15.9,15.91,15.87,15.91,40800.0,15.9,15.91,15.87,15.91,40800.0
2009-10-02 14:10:00,15.91,15.92,15.9,15.91,47100.0,15.91,15.92,15.9,15.91,47100.0
2009-10-02 14:20:00,15.91,15.92,15.89,15.89,38300.0,15.91,15.92,15.89,15.89,38300.0
2009-10-02 14:30:00,15.9,15.91,15.89,15.9,39000.0,15.9,15.91,15.89,15.9,39000.0
2009-10-02 14:40:00,15.89,15.9,15.88,15.89,175300.0,15.89,15.9,15.88,15.89,175300.0
2009-10-02 14:50:00,15.89,15.89,15.87,15.87,166900.0,15.89,15.89,15.87,15.87,166900.0
2009-10-02 15:00:00,15.87,15.88,15.87,15.88,86400.0,15.87,15.88,15.87,15.88,86400.0
2009-10-02 15:10:00,15.88,15.88,15.86,15.87,74800.0,15.88,15.88,15.86,15.87,74800.0
2009-10-02 15:20:00,15.86,15.88,15.86,15.87,72400.0,15.86,15.88,15.86,15.87,72400.0
2009-10-02 15:30:00,15.86,15.88,15.84,15.85,291400.0,15.86,15.88,15.84,15.85,291400.0
2009-10-02 15:40:00,15.85,15.85,15.84,15.85,162200.0,15.85,15.85,15.84,15.85,162200.0
2009-10-02 15:50:00,15.85,15.85,15.82,15.83,654800.0,15.85,15.85,15.82,15.83,654800.0
2009-10-05 09:30:00,15.94,15.97,15.89,15.93,307600.0,15.94,15.97,15.89,15.93,307600.0
2009-10-05 09:40:00,15.93,15.98,15.93,15.97,215900.0,15.93,15.98,15.93,15.97,215900.0
2009-10-05 09:50:00,15.96,16.02,15.96,16.01,158300.0,15.96,16.02,15.96,16.01,158300.0
2009-10-05 10:00:00,16.02,16.06,15.94,15.95,239600.0,16.02,16.06,15.94,15.95,239600.0
2009-10-05 10:10:00,15.95,16.01,15.95,16.01,133000.0,15.95,16.01,15.95,16.01,133000.0
2009-10-05 10:20:00,16.01,16.03,15.99,16.02,47500.0,16.01,16.03,15.99,16.02,47500.0
2009-10-05 10:30:00,16.01,16.02,15.95,15.97,151600.0,16.01,16.02,15.95,15.97,151600.0
2009-10-05 10:40:00,15.96,15.96,15.89,15.91,84500.0,15.96,15.96,15.89,15.91,84500.0
2009-10-05 10:50:00,15.91,15.93,15.88,15.92,47300.0,15.91,15.93,15.88,15.92,47300.0
2009-10-05 11:00:00,15.92,15.93,15.89,15.9,71200.0,15.92,15.93,15.89,15.9,71200.0
2009-10-05 11:10:00,15.89,15.9,15.88,15.89,40100.0,15.89,15.9,15.88,15.89,40100.0
2009-10-05 11:20:00,15.89,15.92,15.87,15.89,105500.0,15.89,15.92,15.87,15.89,105500.0
2009-10-05 11:30:00,15.9,15.93,15.9,15.9,208800.0,15.9,15.93,15.9,15.9,208800.0
2009-10-05 11:40:00,15.9,16.0,15.9,15.99,153500.0,15.9,16.0,15.9,15.99,153500.0
2009-10-05 11:50:00,16.0,16.04,15.98,16.04,517900.0,16.0,16.04,15.98,16.04,517900.0
2009-10-05 12:00:00,16.04,16.11,16.04,16.09,367800.0,16.04,16.11,16.04,16.09,367800.0
2009-10-05 12:10:00,16.08,16.15,16.07,16.15,129500.0,16.08,16.15,16.07,16.15,129500.0
2009-10-05 12:20:00,16.15,16.17,15.98,16.12,186400.0,16.15,16.17,15.98,16.12,186400.0
2009-10-05 12:30:00,16.12,16.19,16.12,16.19,92800.0,16.12,16.19,16.12,16.19,92800.0
2009-10-05 12:40:00,16.19,16.27,16.18,16.26,290900.0,16.19,16.27,16.18,16.26,290900.0
2009-10-05 12:50:00,16.26,16.26,16.2,16.21,219500.0,16.26,16.26,16.2,16.21,219500.0
2009-10-05 13:00:00,16.23,16.25,16.21,16.25,231900.0,16.23,16.25,16.21,16.25,231900.0
2009-10-05 13:10:00,16.25,16.26,16.22,16.23,175700.0,16.25,16.26,16.22,16.23,175700.0
2009-10-05 13:20:00,16.23,16.32,16.22,16.32,200200.0,16.23,16.32,16.22,16.32,200200.0
2009-10-05 13:30:00,16.32,16.33,16.29,16.3,187500.0,16.32,16.33,16.29,16.3,187500.0
2009-10-05 13:40:00,16.3,16.33,16.29,16.33,96300.0,16.3,16.33,16.29,16.33,96300.0
2009-10-05 13:50:00,16.33,16.33,16.32,16.33,130800.0,16.33,16.33,16.32,16.33,130800.0
2009-10-05 14:00:00,16.33,16.33,16.3,16.32,108700.0,16.33,16.33,16.3,16.32,108700.0
2009-10-05 14:10:00,16.32,16.32,16.3,16.31,93400.0,16.32,16.32,16.3,16.31,93400.0
2009-10-05 14:20:00,16.31,16.31,16.27,16.29,132200.0,16.31,16.31,16.27,16.29,132200.0
2009-10-05 14:30:00,16.29,16.31,16.28,16.3,50500.0,16.29,16.31,16.28,16.3,50500.0
2009-10-05 14:40:00,16.3,16.32,16.29,16.31,52100.0,16.3,16.32,16.29,16.31,52100.0
2009-10-05 14:50:00,16.31,16.32,16.29,16.29,87500.0,16.31,16.32,16.29,16.29,87500.0
2009-10-05 15:00:00,16.29,16.3,16.28,16.29,41000.0,16.29,16.3,16.28,16.29,41000.0
2009-10-05 15:10:00,16.29,16.29,16.28,16.28,66600.0,16.29,16.29,16.28,16.28,66600.0
2009-10-05 15:20:00,16.28,16.3,16.28,16.29,71200.0,16.28,16.3,16.28,16.29,71200.0
2009-10-05 15:30:00,16.3,16.3,16.28,16.29,65800.0,16.3,16.3,16.28,16.29,65800.0
2009-10-05 15:40:00,16.28,16.3,16.28,16.29,331200.0,16.28,16.3,16.28,16.29,331200.0
2009-10-05 15:50:00,16.29,16.39,16.27,16.37,746300.0,16.29,16.39,16.27,16.37,746300.0
2009-10-06 09:30:00,16.84,16.9,16.82,16.87,1078200.0,16.84,16.9,16.82,16.87,1078200.0
2009-10-06 09:40:00,16.88,16.91,16.85,16.88,576400.0,16.88,16.91,16.85,16.88,576400.0
2009-10-06 09:50:00,16.88,16.92,16.88,16.91,470200.0,16.88,16.92,16.88,16.91,470200.0
2009-10-06 10:00:00,16.92,16.92,16.87,16.89,406400.0,16.92,16.92,16.87,16.89,406400.0
2009-10-06 10:10:00,16.89,17.02,16.89,17.01,755300.0,16.89,17.02,16.89,17.01,755300.0
2009-10-06 10:20:00,17.02,17.02,16.96,16.97,553300.0,17.02,17.02,16.96,16.97,553300.0
2009-10-06 10:30:00,16.96,17.0,16.95,16.98,399600.0,16.96,17.0,16.95,16.98,399600.0
2009-10-06 10:40:00,16.99,17.09,16.99,17.07,440200.0,16.99,17.09,16.99,17.07,440200.0
2009-10-06 10:50:00,17.08,17.12,17.05,17.12,481800.0,17.08,17.12,17.05,17.12,481800.0
2009-10-06 11:00:00,17.11,17.13,17.08,17.09,296300.0,17.11,17.13,17.08,17.09,296300.0
2009-10-06 11:10:00,17.1,17.1,17.05,17.07,573600.0,17.1,17.1,17.05,17.07,573600.0
2009-10-06 11:20:00,17.08,17.08,17.02,17.02,358000.0,17.08,17.08,17.02,17.02,358000.0
2009-10-06 11:30:00,17.02,17.11,17.02,17.09,765200.0,17.02,17.11,17.02,17.09,765200.0
2009-10-06 11:40:00,17.09,17.1,17.04,17.04,579000.0,17.09,17.1,17.04,17.04,579000.0
2009-10-06 11:50:00,17.05,17.06,17.01,17.02,217000.0,17.05,17.06,17.01,17.02,217000.0
2009-10-06 12:00:00,17.02,17.08,17.02,17.06,215200.0,17.02,17.08,17.02,17.06,215200.0
2009-10-06 12:10:00,17.06,17.08,17.04,17.06,149600.0,17.06,17.08,17.04,17.06,149600.0
2009-10-06 12:20:00,17.06,17.07,17.02,17.03,198900.0,17.06,17.07,17.02,17.03,198900.0
2009-10-06 12:30:00,17.02,17.07,17.02,17.07,229200.0,17.02,17.07,17.02,17.07,229200.0
2009-10-06 12:40:00,17.06,17.08,17.04,17.04,117600.0,17.06,17.08,17.04,17.04,117600.0
2009-10-06 12:50:00,17.04,17.07,17.03,17.03,281400.0,17.04,17.07,17.03,17.03,281400.0
2009-10-06 13:00:00,17.02,17.03,16.96,16.99,243800.0,17.02,17.03,16.96,16.99,243800.0
2009-10-06 13:10:00,16.99,17.0,16.96,16.99,139400.0,16.99,17.0,16.96,16.99,139400.0
2009-10-06 13:20:00,16.99,16.99,16.96,16.96,182000.0,16.99,16.99,16.96,16.96,182000.0
2009-10-06 13:30:00,16.97,17.02,16.96,17.01,243500.0,16.97,17.02,16.96,17.01,243500.0
2009-10-06 13:40:00,17.01,17.02,16.97,16.98,191400.0,17.01,17.02,16.97,16.98,191400.0
2009-10-06 13:50:00,16.98,16.99,16.94,16.95,255200.0,16.98,16.99,16.94,16.95,255200.0
2009-10-06 14:00:00,16.95,16.95,16.91,16.91,280100.0,16.95,16.95,16.91,16.91,280100.0
2009-10-06 14:10:00,16.91,16.93,16.9,16.92,144800.0,16.91,16.93,16.9,16.92,144800.0
2009-10-06 14:20:00,16.93,16.93,16.9,16.91,109700.0,16.93,16.93,16.9,16.91,109700.0
2009-10-06 14:30:00,16.91,16.92,16.9,16.92,85200.0,16.91,16.92,16.9,16.92,85200.0
2009-10-06 14:40:00,16.92,16.93,16.91,16.91,112600.0,16.92,16.93,16.91,16.91,112600.0
2009-10-06 14:50:00,16.92,16.93,16.91,16.93,97600.0,16.92,16.93,16.91,16.93,97600.0
2009-10-06 15:00:00,16.93,16.96,16.91,16.96,166600.0,16.93,16.96,16.91,16.96,166600.0
2009-10-06 15:10:00,16.96,16.98,16.95,16.98,169100.0,16.96,16.98,16.95,16.98,169100.0
2009-10-06 15:20:00,16.97,17.01,16.97,17.0,296400.0,16.97,17.01,16.97,17.0,296400.0
2009-10-06 15:30:00,17.01,17.04,17.0,17.03,310000.0,17.01,17.04,17.0,17.03,310000.0
2009-10-06 15:40:00,17.03,17.05,16.98,17.04,668900.0,17.03,17.05,16.98,17.04,668900.0
2009-10-06 15:50:00,17.04,17.08,17.03,17.06,1462500.0,17.04,17.08,17.03,17.06,1462500.0
2009-10-07 09:30:00,17.09,17.17,17.06,17.12,833200.0,17.09,17.17,17.06,17.12,833200.0
2009-10-07 09:40:00,17.13,17.14,17.0,17.03,559600.0,17.13,17.14,17.0,17.03,559600.0
2009-10-07 09:50:00,17.03,17.08,17.02,17.07,424900.0,17.03,17.08,17.02,17.07,424900.0
2009-10-07 10:00:00,17.08,17.09,17.05,17.09,163200.0,17.08,17.09,17.05,17.09,163200.0
2009-10-07 10:10:00,17.09,17.15,17.09,17.13,343400.0,17.09,17.15,17.09,17.13,343400.0
2009-10-07 10:20:00,17.13,17.14,17.1,17.12,212600.0,17.13,17.14,17.1,17.12,212600.0
2009-10-07 10:30:00,17.11,17.12,17.04,17.11,261000.0,17.11,17.12,17.04,17.11,261000.0
2009-10-07 10:40:00,17.11,17.11,17.03,17.04,258800.0,17.11,17.11,17.03,17.04,258800.0
2009-10-07 10:50:00,17.05,17.11,17.05,17.11,217600.0,17.05,17.11,17.05,17.11,217600.0
2009-10-07 11:00:00,17.11,17.27,17.11,17.23,708100.0,17.11,17.27,17.11,17.23,708100.0
2009-10-07 11:10:00,17.22,17.23,17.2,17.23,252900.0,17.22,17.23,17.2,17.23,252900.0
2009-10-07 11:20:00,17.23,17.28,17.21,17.27,395200.0,17.23,17.28,17.21,17.27,395200.0
2009-10-07 11:30:00,17.27,17.27,17.2,17.21,172200.0,17.27,17.27,17.2,17.21,172200.0
2009-10-07 11:40:00,17.22,17.23,17.13,17.17,363900.0,17.22,17.23,17.13,17.17,363900.0
2009-10-07 11:50:00,17.16,17.21,17.14,17.14,366900.0,17.16,17.21,17.14,17.14,366900.0
2009-10-07 12:00:00,17.15,17.17,17.13,17.16,313900.0,17.15,17.17,17.13,17.16,313900.0
2009-10-07 12:10:00,17.16,17.22,17.14,17.22,178200.0,17.16,17.22,17.14,17.22,178200.0
2009-10-07 12:20:00,17.22,17.22,17.18,17.19,154400.0,17.22,17.22,17.18,17.19,154400.0
2009-10-07 12:30:00,17.2,17.2,17.13,17.14,273000.0,17.2,17.2,17.13,17.14,273000.0
2009-10-07 12:40:00,17.13,17.17,17.13,17.17,267100.0,17.13,17.17,17.13,17.17,267100.0
2009-10-07 12:50:00,17.17,17.23,17.16,17.21,353600.0,17.17,17.23,17.16,17.21,353600.0
2009-10-07 13:00:00,17.22,17.22,17.19,17.19,142900.0,17.22,17.22,17.19,17.19,142900.0
2009-10-07 13:10:00,17.19,17.2,17.15,17.18,231600.0,17.19,17.2,17.15,17.18,231600.0
2009-10-07 13:20:00,17.19,17.19,17.17,17.18,139000.0,17.19,17.19,17.17,17.18,139000.0
2009-10-07 13:30:00,17.18,17.18,17.16,17.18,89900.0,17.18,17.18,17.16,17.18,89900.0
2009-10-07 13:40:00,17.18,17.18,17.16,17.17,121600.0,17.18,17.18,17.16,17.17,121600.0
2009-10-07 13:50:00,17.17,17.17,17.14,17.16,102400.0,17.17,17.17,17.14,17.16,102400.0
2009-10-07 14:00:00,17.16,17.17,17.15,17.17,209000.0,17.16,17.17,17.15,17.17,209000.0
2009-10-07 14:10:00,17.17,17.18,17.12,17.18,303600.0,17.17,17.18,17.12,17.18,303600.0
2009-10-07 14:20:00,17.18,17.19,17.16,17.19,177900.0,17.18,17.19,17.16,17.19,177900.0
2009-10-07 14:30:00,17.19,17.19,17.18,17.18,50400.0,17.19,17.19,17.18,17.18,50400.0
2009-10-07 14:40:00,17.19,17.2,17.18,17.18,109600.0,17.19,17.2,17.18,17.18,109600.0
2009-10-07 14:50:00,17.19,17.22,17.18,17.21,200400.0,17.19,17.22,17.18,17.21,200400.0
2009-10-07 15:00:00,17.21,17.22,17.2,17.22,201000.0,17.21,17.22,17.2,17.22,201000.0
2009-10-07 15:10:00,17.22,17.23,17.21,17.23,84400.0,17.22,17.23,17.21,17.23,84400.0
2009-10-07 15:20:00,17.23,17.23,17.19,17.19,391000.0,17.23,17.23,17.19,17.19,391000.0
2009-10-07 15:30:00,17.2,17.22,17.19,17.21,205200.0,17.2,17.22,17.19,17.21,205200.0
2009-10-07 15:40:00,17.22,17.23,17.21,17.22,346300.0,17.22,17.23,17.21,17.22,346300.0
2009-10-07 15:50:00,17.22,17.25,17.22,17.25,496100.0,17.22,17.25,17.22,17.25,496100.0
2009-10-08 09:30:00,17.33,17.38,17.3,17.37,1296900.0,17.33,17.38,17.3,17.37,1296900.0
2009-10-08 09:40:00,17.37,17.37,17.31,17.33,365600.0,17.37,17.37,17.31,17.33,365600.0
2009-10-08 09:50:00,17.34,17.34,17.23,17.29,435400.0,17.34,17.34,17.23,17.29,435400.0
2009-10-08 10:00:00,17.29,17.3,17.22,17.29,374900.0,17.29,17.3,17.22,17.29,374900.0
2009-10-08 10:10:00,17.27,17.37,17.27,17.32,293600.0,17.27,17.37,17.27,17.32,293600.0
2009-10-08 10:20:00,17.33,17.37,17.3,17.37,241900.0,17.33,17.37,17.3,17.37,241900.0
2009-10-08 10:30:00,17.37,17.42,17.37,17.42,322500.0,17.37,17.42,17.37,17.42,322500.0
2009-10-08 10:40:00,17.42,17.45,17.4,17.42,283000.0,17.42,17.45,17.4,17.42,283000.0
2009-10-08 10:50:00,17.42,17.47,17.4,17.47,200900.0,17.42,17.47,17.4,17.47,200900.0
2009-10-08 11:00:00,17.47,17.52,17.45,17.46,718100.0,17.47,17.52,17.45,17.46,718100.0
2009-10-08 11:10:00,17.46,17.49,17.43,17.47,545400.0,17.46,17.49,17.43,17.47,545400.0
2009-10-08 11:20:00,17.47,17.49,17.43,17.46,656400.0,17.47,17.49,17.43,17.46,656400.0
2009-10-08 11:30:00,17.47,17.51,17.46,17.49,521100.0,17.47,17.51,17.46,17.49,521100.0
2009-10-08 11:40:00,17.49,17.51,17.48,17.49,351700.0,17.49,17.51,17.48,17.49,351700.0
2009-10-08 11:50:00,17.48,17.55,17.48,17.52,1904500.0,17.48,17.55,17.48,17.52,1904500.0
2009-10-08 12:00:00,17.51,17.52,17.46,17.51,408700.0,17.51,17.52,17.46,17.51,408700.0
2009-10-08 12:10:00,17.52,17.6,17.52,17.54,366100.0,17.52,17.6,17.52,17.54,366100.0
2009-10-08 12:20:00,17.54,17.62,17.53,17.59,310100.0,17.54,17.62,17.53,17.59,310100.0
2009-10-08 12:30:00,17.6,17.62,17.54,17.54,246500.0,17.6,17.62,17.54,17.54,246500.0
2009-10-08 12:40:00,17.54,17.56,17.52,17.55,396300.0,17.54,17.56,17.52,17.55,396300.0
2009-10-08 12:50:00,17.55,17.6,17.54,17.56,348300.0,17.55,17.6,17.54,17.56,348300.0
2009-10-08 13:00:00,17.56,17.56,17.5,17.54,313500.0,17.56,17.56,17.5,17.54,313500.0
2009-10-08 13:10:00,17.54,17.55,17.44,17.47,337400.0,17.54,17.55,17.44,17.47,337400.0
2009-10-08 13:20:00,17.48,17.5,17.47,17.48,93100.0,17.48,17.5,17.47,17.48,93100.0
2009-10-08 13:30:00,17.49,17.49,17.44,17.45,196300.0,17.49,17.49,17.44,17.45,196300.0
2009-10-08 13:40:00,17.45,17.49,17.45,17.48,144700.0,17.45,17.49,17.45,17.48,144700.0
2009-10-08 13:50:00,17.48,17.5,17.47,17.49,160400.0,17.48,17.5,17.47,17.49,160400.0
2009-10-08 14:00:00,17.48,17.48,17.44,17.46,233300.0,17.48,17.48,17.44,17.46,233300.0
2009-10-08 14:10:00,17.46,17.47,17.43,17.45,260000.0,17.46,17.47,17.43,17.45,260000.0
2009-10-08 14:20:00,17.45,17.46,17.42,17.43,66800.0,17.45,17.46,17.42,17.43,66800.0
2009-10-08 14:30:00,17.43,17.46,17.42,17.45,140900.0,17.43,17.46,17.42,17.45,140900.0
2009-10-08 14:40:00,17.44,17.45,17.43,17.45,71900.0,17.44,17.45,17.43,17.45,71900.0
2009-10-08 14:50:00,17.44,17.45,17.44,17.45,51200.0,17.44,17.45,17.44,17.45,51200.0
2009-10-08 15:00:00,17.45,17.48,17.44,17.47,130200.0,17.45,17.48,17.44,17.47,130200.0
2009-10-08 15:10:00,17.48,17.48,17.45,17.47,181300.0,17.48,17.48,17.45,17.47,181300.0
2009-10-08 15:20:00,17.48,17.51,17.47,17.5,282900.0,17.48,17.51,17.47,17.5,282900.0
2009-10-08 15:30:00,17.51,17.51,17.48,17.49,190300.0,17.51,17.51,17.48,17.49,190300.0
2009-10-08 15:40:00,17.48,17.5,17.48,17.49,129300.0,17.48,17.5,17.48,17.49,129300.0
2009-10-08 15:50:00,17.5,17.53,17.49,17.52,617600.0,17.5,17.53,17.49,17.52,617600.0
2009-10-09 09:30:00,17.42,17.43,17.34,17.36,497300.0,17.42,17.43,17.34,17.36,497300.0
2009-10-09 09:40:00,17.36,17.42,17.35,17.4,230400.0,17.36,17.42,17.35,17.4,230400.0
2009-10-09 09:50:00,17.39,17.41,17.38,17.4,147500.0,17.39,17.41,17.38,17.4,147500.0
2009-10-09 10:00:00,17.41,17.45,17.39,17.44,199200.0,17.41,17.45,17.39,17.44,199200.0
2009-10-09 10:10:00,17.45,17.52,17.43,17.45,327700.0,17.45,17.52,17.43,17.45,327700.0
2009-10-09 10:20:00,17.45,17.48,17.41,17.46,236400.0,17.45,17.48,17.41,17.46,236400.0
2009-10-09 10:30:00,17.46,17.5,17.44,17.47,209500.0,17.46,17.5,17.44,17.47,209500.0
2009-10-09 10:40:00,17.48,17.5,17.43,17.44,307800.0,17.48,17.5,17.43,17.44,307800.0
2009-10-09 10:50:00,17.44,17.49,17.43,17.48,168100.0,17.44,17.49,17.43,17.48,168100.0
2009-10-09 11:00:00,17.48,17.49,17.46,17.47,110300.0,17.48,17.49,17.46,17.47,110300.0
2009-10-09 11:10:00,17.48,17.49,17.46,17.48,241400.0,17.48,17.49,17.46,17.48,241400.0
2009-10-09 11:20:00,17.47,17.48,17.43,17.43,117500.0,17.47,17.48,17.43,17.43,117500.0
2009-10-09 11:30:00,17.43,17.45,17.4,17.41,215600.0,17.43,17.45,17.4,17.41,215600.0
2009-10-09 11:40:00,17.41,17.44,17.38,17.41,146800.0,17.41,17.44,17.38,17.41,146800.0
2009-10-09 11:50:00,17.4,17.4,17.34,17.34,277800.0,17.4,17.4,17.34,17.34,277800.0
2009-10-09 12:00:00,17.34,17.36,17.26,17.26,331600.0,17.34,17.36,17.26,17.26,331600.0
2009-10-09 12:10:00,17.27,17.48,17.27,17.31,523100.0,17.27,17.48,17.27,17.31,523100.0
2009-10-09 12:20:00,17.31,17.34,17.26,17.32,898900.0,17.31,17.34,17.26,17.32,898900.0
2009-10-09 12:30:00,17.31,17.33,17.28,17.31,414700.0,17.31,17.33,17.28,17.31,414700.0
2009-10-09 12:40:00,17.31,17.38,17.31,17.37,181400.0,17.31,17.38,17.31,17.37,181400.0
2009-10-09 12:50:00,17.37,17.41,17.36,17.41,118600.0,17.37,17.41,17.36,17.41,118600.0
2009-10-09 13:00:00,17.41,17.42,17.36,17.37,90700.0,17.41,17.42,17.36,17.37,90700.0
2009-10-09 13:10:00,17.36,17.4,17.36,17.39,79500.0,17.36,17.4,17.36,17.39,79500.0
2009-10-09 13:20:00,17.39,17.4,17.36,17.36,39900.0,17.39,17.4,17.36,17.36,39900.0
2009-10-09 13:30:00,17.37,17.38,17.36,17.38,38900.0,17.37,17.38,17.36,17.38,38900.0
2009-10-09 13:40:00,17.37,17.38,17.36,17.36,38400.0,17.37,17.38,17.36,17.36,38400.0
2009-10-09 13:50:00,17.37,17.37,17.35,17.36,47800.0,17.37,17.37,17.35,17.36,47800.0
2009-10-09 14:00:00,17.36,17.37,17.34,17.35,61800.0,17.36,17.37,17.34,17.35,61800.0
2009-10-09 14:10:00,17.35,17.37,17.33,17.37,50600.0,17.35,17.37,17.33,17.37,50600.0
2009-10-09 14:20:00,17.37,17.37,17.36,17.37,80000.0,17.37,17.37,17.36,17.37,80000.0
2009-10-09 14:30:00,17.37,17.39,17.36,17.38,87100.0,17.37,17.39,17.36,17.38,87100.0
2009-10-09 14:40:00,17.39,17.4,17.38,17.39,63200.0,17.39,17.4,17.38,17.39,63200.0
2009-10-09 14:50:00,17.4,17.41,17.39,17.4,100100.0,17.4,17.41,17.39,17.4,100100.0
2009-10-09 15:00:00,17.41,17.42,17.4,17.42,256200.0,17.41,17.42,17.4,17.42,256200.0
2009-10-09 15:10:00,17.42,17.45,17.41,17.45,183900.0,17.42,17.45,17.41,17.45,183900.0
2009-10-09 15:20:00,17.44,17.45,17.42,17.45,90300.0,17.44,17.45,17.42,17.45,90300.0
2009-10-09 15:30:00,17.45,17.45,17.42,17.44,98400.0,17.45,17.45,17.42,17.44,98400.0
2009-10-09 15:40:00,17.44,17.44,17.41,17.42,76300.0,17.44,17.44,17.41,17.42,76300.0
2009-10-09 15:50:00,17.42,17.44,17.41,17.43,601700.0,17.42,17.44,17.41,17.43,601700.0
2009-10-12 09:30:00,17.53,17.58,17.51,17.55,442000.0,17.53,17.58,17.51,17.55,442000.0
2009-10-12 09:40:00,17.55,17.59,17.52,17.52,197700.0,17.55,17.59,17.52,17.52,197700.0
2009-10-12 09:50:00,17.53,17.59,17.53,17.59,215200.0,17.53,17.59,17.53,17.59,215200.0
2009-10-12 10:00:00,17.59,17.64,17.58,17.61,403900.0,17.59,17.64,17.58,17.61,403900.0
2009-10-12 10:10:00,17.6,17.62,17.59,17.59,268600.0,17.6,17.62,17.59,17.59,268600.0
2009-10-12 10:20:00,17.58,17.6,17.53,17.56,392200.0,17.58,17.6,17.53,17.56,392200.0
2009-10-12 10:30:00,17.56,17.56,17.53,17.56,93000.0,17.56,17.56,17.53,17.56,93000.0
2009-10-12 10:40:00,17.56,17.56,17.51,17.51,138500.0,17.56,17.56,17.51,17.51,138500.0
2009-10-12 10:50:00,17.51,17.57,17.5,17.54,130400.0,17.51,17.57,17.5,17.54,130400.0
2009-10-12 11:00:00,17.54,17.56,17.51,17.55,102600.0,17.54,17.56,17.51,17.55,102600.0
2009-10-12 11:10:00,17.55,17.55,17.53,17.54,240400.0,17.55,17.55,17.53,17.54,240400.0
2009-10-12 11:20:00,17.53,17.54,17.52,17.53,91300.0,17.53,17.54,17.52,17.53,91300.0
2009-10-12 11:30:00,17.52,17.54,17.46,17.48,184500.0,17.52,17.54,17.46,17.48,184500.0
2009-10-12 11:40:00,17.48,17.49,17.46,17.48,56400.0,17.48,17.49,17.46,17.48,56400.0
2009-10-12 11:50:00,17.47,17.52,17.47,17.52,105900.0,17.47,17.52,17.47,17.52,105900.0
2009-10-12 12:00:00,17.51,17.55,17.51,17.51,291200.0,17.51,17.55,17.51,17.51,291200.0
2009-10-12 12:10:00,17.52,17.54,17.5,17.52,169400.0,17.52,17.54,17.5,17.52,169400.0
2009-10-12 12:20:00,17.52,17.53,17.5,17.53,59100.0,17.52,17.53,17.5,17.53,59100.0
2009-10-12 12:30:00,17.53,17.53,17.5,17.53,60600.0,17.53,17.53,17.5,17.53,60600.0
2009-10-12 12:40:00,17.52,17.53,17.48,17.49,271100.0,17.52,17.53,17.48,17.49,271100.0
2009-10-12 12:50:00,17.49,17.5,17.45,17.49,152800.0,17.49,17.5,17.45,17.49,152800.0
2009-10-12 13:00:00,17.49,17.53,17.48,17.53,140500.0,17.49,17.53,17.48,17.53,140500.0
2009-10-12 13:10:00,17.53,17.53,17.5,17.5,63400.0,17.53,17.53,17.5,17.5,63400.0
2009-10-12 13:20:00,17.51,17.53,17.5,17.52,72400.0,17.51,17.53,17.5,17.52,72400.0
2009-10-12 13:30:00,17.52,17.52,17.5,17.51,99300.0,17.52,17.52,17.5,17.51,99300.0
2009-10-12 13:40:00,17.51,17.52,17.5,17.52,55500.0,17.51,17.52,17.5,17.52,55500.0
2009-10-12 13:50:00,17.52,17.54,17.51,17.53,60400.0,17.52,17.54,17.51,17.53,60400.0
2009-10-12 14:00:00,17.53,17.53,17.5,17.52,71400.0,17.53,17.53,17.5,17.52,71400.0
2009-10-12 14:10:00,17.51,17.52,17.48,17.48,88600.0,17.51,17.52,17.48,17.48,88600.0
2009-10-12 14:20:00,17.48,17.5,17.45,17.5,137800.0,17.48,17.5,17.45,17.5,137800.0
2009-10-12 14:30:00,17.49,17.5,17.44,17.45,115400.0,17.49,17.5,17.44,17.45,115400.0
2009-10-12 14:40:00,17.44,17.47,17.44,17.45,225400.0,17.44,17.47,17.44,17.45,225400.0
2009-10-12 14:50:00,17.46,17.47,17.44,17.45,48300.0,17.46,17.47,17.44,17.45,48300.0
2009-10-12 15:00:00,17.44,17.48,17.44,17.46,70800.0,17.44,17.48,17.44,17.46,70800.0
2009-10-12 15:10:00,17.46,17.47,17.46,17.47,54600.0,17.46,17.47,17.46,17.47,54600.0
2009-10-12 15:20:00,17.47,17.48,17.45,17.48,533900.0,17.47,17.48,17.45,17.48,533900.0
2009-10-12 15:30:00,17.48,17.49,17.47,17.47,334800.0,17.48,17.49,17.47,17.47,334800.0
2009-10-12 15:40:00,17.47,17.48,17.45,17.46,157800.0,17.47,17.48,17.45,17.46,157800.0
2009-10-12 15:50:00,17.46,17.47,17.45,17.47,469400.0,17.46,17.47,17.45,17.47,469400.0
2009-10-13 09:30:00,17.43,17.47,17.33,17.46,845100.0,17.43,17.47,17.33,17.46,845100.0
2009-10-13 09:40:00,17.46,17.48,17.36,17.41,569200.0,17.46,17.48,17.36,17.41,569200.0
2009-10-13 09:50:00,17.41,17.45,17.36,17.38,239400.0,17.41,17.45,17.36,17.38,239400.0
2009-10-13 10:00:00,17.39,17.39,17.26,17.32,427800.0,17.39,17.39,17.26,17.32,427800.0
2009-10-13 10:10:00,17.31,17.37,17.3,17.31,212200.0,17.31,17.37,17.3,17.31,212200.0
2009-10-13 10:20:00,17.3,17.32,17.26,17.31,155300.0,17.3,17.32,17.26,17.31,155300.0
2009-10-13 10:30:00,17.31,17.36,17.3,17.31,233700.0,17.31,17.36,17.3,17.31,233700.0
2009-10-13 10:40:00,17.31,17.38,17.3,17.36,296700.0,17.31,17.38,17.3,17.36,296700.0
2009-10-13 10:50:00,17.37,17.46,17.36,17.46,388900.0,17.37,17.46,17.36,17.46,388900.0
2009-10-13 11:00:00,17.45,17.46,17.39,17.39,123600.0,17.45,17.46,17.39,17.39,123600.0
2009-10-13 11:10:00,17.39,17.43,17.37,17.39,108900.0,17.39,17.43,17.37,17.39,108900.0
2009-10-13 11:20:00,17.39,17.4,17.35,17.38,165600.0,17.39,17.4,17.35,17.38,165600.0
2009-10-13 11:30:00,17.38,17.42,17.38,17.42,92500.0,17.38,17.42,17.38,17.42,92500.0
2009-10-13 11:40:00,17.42,17.48,17.42,17.46,260500.0,17.42,17.48,17.42,17.46,260500.0
2009-10-13 11:50:00,17.46,17.56,17.46,17.54,232900.0,17.46,17.56,17.46,17.54,232900.0
2009-10-13 12:00:00,17.54,17.57,17.5,17.51,206700.0,17.54,17.57,17.5,17.51,206700.0
2009-10-13 12:10:00,17.51,17.54,17.5,17.53,133800.0,17.51,17.54,17.5,17.53,133800.0
2009-10-13 12:20:00,17.53,17.53,17.49,17.52,171400.0,17.53,17.53,17.49,17.52,171400.0
2009-10-13 12:30:00,17.52,17.54,17.51,17.54,58500.0,17.52,17.54,17.51,17.54,58500.0
2009-10-13 12:40:00,17.53,17.54,17.51,17.53,87600.0,17.53,17.54,17.51,17.53,87600.0
2009-10-13 12:50:00,17.53,17.55,17.52,17.53,78000.0,17.53,17.55,17.52,17.53,78000.0
2009-10-13 13:00:00,17.53,17.56,17.52,17.56,135800.0,17.53,17.56,17.52,17.56,135800.0
2009-10-13 13:10:00,17.56,17.56,17.53,17.56,59700.0,17.56,17.56,17.53,17.56,59700.0
2009-10-13 13:20:00,17.55,17.56,17.52,17.54,293700.0,17.55,17.56,17.52,17.54,293700.0
2009-10-13 13:30:00,17.53,17.55,17.52,17.53,258700.0,17.53,17.55,17.52,17.53,258700.0
2009-10-13 13:40:00,17.53,17.58,17.52,17.53,185400.0,17.53,17.58,17.52,17.53,185400.0
2009-10-13 13:50:00,17.54,17.59,17.53,17.56,126200.0,17.54,17.59,17.53,17.56,126200.0
2009-10-13 14:00:00,17.55,17.56,17.38,17.41,283300.0,17.55,17.56,17.38,17.41,283300.0
2009-10-13 14:10:00,17.4,17.43,17.39,17.42,125200.0,17.4,17.43,17.39,17.42,125200.0
2009-10-13 14:20:00,17.42,17.47,17.42,17.46,120700.0,17.42,17.47,17.42,17.46,120700.0
2009-10-13 14:30:00,17.46,17.47,17.42,17.42,119100.0,17.46,17.47,17.42,17.42,119100.0
2009-10-13 14:40:00,17.43,17.45,17.41,17.45,160900.0,17.43,17.45,17.41,17.45,160900.0
2009-10-13 14:50:00,17.45,17.45,17.43,17.45,168000.0,17.45,17.45,17.43,17.45,168000.0
2009-10-13 15:00:00,17.44,17.49,17.44,17.49,112900.0,17.44,17.49,17.44,17.49,112900.0
2009-10-13 15:10:00,17.49,17.5,17.47,17.48,279300.0,17.49,17.5,17.47,17.48,279300.0
2009-10-13 15:20:00,17.47,17.47,17.44,17.46,130300.0,17.47,17.47,17.44,17.46,130300.0
2009-10-13 15:30:00,17.46,17.47,17.44,17.44,83100.0,17.46,17.47,17.44,17.44,83100.0
2009-10-13 15:40:00,17.45,17.47,17.44,17.46,616600.0,17.45,17.47,17.44,17.46,616600.0
2009-10-13 15:50:00,17.46,17.48,17.44,17.48,611700.0,17.46,17.48,17.44,17.48,611700.0
2009-10-14 09:30:00,17.58,17.63,17.55,17.59,572300.0,17.58,17.63,17.55,17.59,572300.0
2009-10-14 09:40:00,17.58,17.6,17.54,17.54,238000.0,17.58,17.6,17.54,17.54,238000.0
2009-10-14 09:50:00,17.55,17.58,17.54,17.57,253800.0,17.55,17.58,17.54,17.57,253800.0
2009-10-14 10:00:00,17.57,17.57,17.5,17.55,422000.0,17.57,17.57,17.5,17.55,422000.0
2009-10-14 10:10:00,17.56,17.58,17.52,17.54,418000.0,17.56,17.58,17.52,17.54,418000.0
2009-10-14 10:20:00,17.54,17.55,17.48,17.53,494400.0,17.54,17.55,17.48,17.53,494400.0
2009-10-14 10:30:00,17.54,17.59,17.53,17.57,676200.0,17.54,17.59,17.53,17.57,676200.0
2009-10-14 10:40:00,17.57,17.57,17.54,17.57,192200.0,17.57,17.57,17.54,17.57,192200.0
2009-10-14 10:50:00,17.57,17.59,17.54,17.57,241800.0,17.57,17.59,17.54,17.57,241800.0
2009-10-14 11:00:00,17.58,17.61,17.52,17.55,257500.0,17.58,17.61,17.52,17.55,257500.0
2009-10-14 11:10:00,17.55,17.57,17.54,17.57,186900.0,17.55,17.57,17.54,17.57,186900.0
2009-10-14 11:20:00,17.57,17.59,17.56,17.58,255600.0,17.57,17.59,17.56,17.58,255600.0
2009-10-14 11:30:00,17.58,17.6,17.56,17.57,147400.0,17.58,17.6,17.56,17.57,147400.0
2009-10-14 11:40:00,17.57,17.61,17.56,17.6,80400.0,17.57,17.61,17.56,17.6,80400.0
2009-10-14 11:50:00,17.6,17.61,17.55,17.57,132200.0,17.6,17.61,17.55,17.57,132200.0
2009-10-14 12:00:00,17.56,17.57,17.54,17.57,124200.0,17.56,17.57,17.54,17.57,124200.0
2009-10-14 12:10:00,17.56,17.59,17.56,17.57,143800.0,17.56,17.59,17.56,17.57,143800.0
2009-10-14 12:20:00,17.57,17.59,17.56,17.59,131300.0,17.57,17.59,17.56,17.59,131300.0
2009-10-14 12:30:00,17.59,17.59,17.56,17.57,273300.0,17.59,17.59,17.56,17.57,273300.0
2009-10-14 12:40:00,17.58,17.6,17.57,17.57,309100.0,17.58,17.6,17.57,17.57,309100.0
2009-10-14 12:50:00,17.58,17.6,17.56,17.6,227200.0,17.58,17.6,17.56,17.6,227200.0
2009-10-14 13:00:00,17.6,17.61,17.58,17.6,66500.0,17.6,17.61,17.58,17.6,66500.0
2009-10-14 13:10:00,17.6,17.61,17.59,17.61,41000.0,17.6,17.61,17.59,17.61,41000.0
2009-10-14 13:20:00,17.61,17.63,17.57,17.57,192600.0,17.61,17.63,17.57,17.57,192600.0
2009-10-14 13:30:00,17.57,17.58,17.55,17.57,77100.0,17.57,17.58,17.55,17.57,77100.0
2009-10-14 13:40:00,17.56,17.59,17.56,17.56,62400.0,17.56,17.59,17.56,17.56,62400.0
2009-10-14 13:50:00,17.56,17.58,17.56,17.57,70500.0,17.56,17.58,17.56,17.57,70500.0
2009-10-14 14:00:00,17.57,17.64,17.56,17.63,186700.0,17.57,17.64,17.56,17.63,186700.0
2009-10-14 14:10:00,17.62,17.64,17.56,17.59,191100.0,17.62,17.64,17.56,17.59,191100.0
2009-10-14 14:20:00,17.6,17.6,17.57,17.6,103500.0,17.6,17.6,17.57,17.6,103500.0
2009-10-14 14:30:00,17.6,17.61,17.57,17.59,50300.0,17.6,17.61,17.57,17.59,50300.0
2009-10-14 14:40:00,17.59,17.6,17.53,17.56,754400.0,17.59,17.6,17.53,17.56,754400.0
2009-10-14 14:50:00,17.56,17.56,17.53,17.53,50700.0,17.56,17.56,17.53,17.53,50700.0
2009-10-14 15:00:00,17.54,17.58,17.53,17.57,388000.0,17.54,17.58,17.53,17.57,388000.0
2009-10-14 15:10:00,17.57,17.57,17.54,17.54,86200.0,17.57,17.57,17.54,17.54,86200.0
2009-10-14 15:20:00,17.54,17.55,17.52,17.54,256600.0,17.54,17.55,17.52,17.54,256600.0
2009-10-14 15:30:00,17.55,17.56,17.54,17.55,115200.0,17.55,17.56,17.54,17.55,115200.0
2009-10-14 15:40:00,17.54,17.56,17.54,17.55,93900.0,17.54,17.56,17.54,17.55,93900.0
2009-10-14 15:50:00,17.56,17.58,17.55,17.55,356300.0,17.56,17.58,17.55,17.55,356300.0
2009-10-15 09:30:00,17.24,17.31,17.23,17.3,783800.0,17.24,17.31,17.23,17.3,783800.0
2009-10-15 09:40:00,17.3,17.31,17.26,17.27,287500.0,17.3,17.31,17.26,17.27,287500.0
2009-10-15 09:50:00,17.27,17.29,17.26,17.28,166100.0,17.27,17.29,17.26,17.28,166100.0
2009-10-15 10:00:00,17.28,17.3,17.26,17.27,289300.0,17.28,17.3,17.26,17.27,289300.0
2009-10-15 10:10:00,17.28,17.35,17.28,17.32,397800.0,17.28,17.35,17.28,17.32,397800.0
2009-10-15 10:20:00,17.32,17.33,17.3,17.31,226900.0,17.32,17.33,17.3,17.31,226900.0
2009-10-15 10:30:00,17.31,17.33,17.26,17.28,176200.0,17.31,17.33,17.26,17.28,176200.0
2009-10-15 10:40:00,17.28,17.33,17.25,17.29,382300.0,17.28,17.33,17.25,17.29,382300.0
2009-10-15 10:50:00,17.29,17.35,17.28,17.35,412800.0,17.29,17.35,17.28,17.35,412800.0
2009-10-15 11:00:00,17.35,17.43,17.35,17.41,259500.0,17.35,17.43,17.35,17.41,259500.0
2009-10-15 11:10:00,17.41,17.42,17.38,17.38,206800.0,17.41,17.42,17.38,17.38,206800.0
2009-10-15 11:20:00,17.38,17.4,17.35,17.39,186300.0,17.38,17.4,17.35,17.39,186300.0
2009-10-15 11:30:00,17.39,17.42,17.36,17.39,198700.0,17.39,17.42,17.36,17.39,198700.0
2009-10-15 11:40:00,17.38,17.4,17.37,17.38,114400.0,17.38,17.4,17.37,17.38,114400.0
2009-10-15 11:50:00,17.39,17.44,17.39,17.43,200700.0,17.39,17.44,17.39,17.43,200700.0
2009-10-15 12:00:00,17.42,17.44,17.41,17.41,96100.0,17.42,17.44,17.41,17.41,96100.0
2009-10-15 12:10:00,17.41,17.43,17.4,17.42,85200.0,17.41,17.43,17.4,17.42,85200.0
2009-10-15 12:20:00,17.42,17.43,17.4,17.41,137500.0,17.42,17.43,17.4,17.41,137500.0
2009-10-15 12:30:00,17.41,17.42,17.36,17.37,86900.0,17.41,17.42,17.36,17.37,86900.0
2009-10-15 12:40:00,17.37,17.37,17.28,17.28,185900.0,17.37,17.37,17.28,17.28,185900.0
2009-10-15 12:50:00,17.28,17.28,17.14,17.19,770800.0,17.28,17.28,17.14,17.19,770800.0
2009-10-15 13:00:00,17.18,17.32,17.1,17.14,471000.0,17.18,17.32,17.1,17.14,471000.0
2009-10-15 13:10:00,17.14,17.14,17.07,17.12,345200.0,17.14,17.14,17.07,17.12,345200.0
2009-10-15 13:20:00,17.12,17.13,17.09,17.12,306300.0,17.12,17.13,17.09,17.12,306300.0
2009-10-15 13:30:00,17.12,17.14,17.06,17.08,321000.0,17.12,17.14,17.06,17.08,321000.0
2009-10-15 13:40:00,17.07,17.09,17.05,17.07,398700.0,17.07,17.09,17.05,17.07,398700.0
2009-10-15 13:50:00,17.07,17.11,17.07,17.1,209000.0,17.07,17.11,17.07,17.1,209000.0
2009-10-15 14:00:00,17.09,17.14,17.09,17.13,236100.0,17.09,17.14,17.09,17.13,236100.0
2009-10-15 14:10:00,17.13,17.14,17.12,17.13,67300.0,17.13,17.14,17.12,17.13,67300.0
2009-10-15 14:20:00,17.13,17.14,17.12,17.13,64200.0,17.13,17.14,17.12,17.13,64200.0
2009-10-15 14:30:00,17.12,17.15,17.12,17.15,96100.0,17.12,17.15,17.12,17.15,96100.0
2009-10-15 14:40:00,17.15,17.16,17.14,17.15,105600.0,17.15,17.16,17.14,17.15,105600.0
2009-10-15 14:50:00,17.14,17.15,17.13,17.14,41500.0,17.14,17.15,17.13,17.14,41500.0
2009-10-15 15:00:00,17.13,17.14,17.13,17.14,61400.0,17.13,17.14,17.13,17.14,61400.0
2009-10-15 15:10:00,17.13,17.14,17.12,17.13,214200.0,17.13,17.14,17.12,17.13,214200.0
2009-10-15 15:20:00,17.13,17.14,17.11,17.11,207300.0,17.13,17.14,17.11,17.11,207300.0
2009-10-15 15:30:00,17.11,17.12,17.11,17.12,105100.0,17.11,17.12,17.11,17.12,105100.0
2009-10-15 15:40:00,17.12,17.12,17.03,17.04,575000.0,17.12,17.12,17.03,17.04,575000.0
2009-10-15 15:50:00,17.03,17.07,17.02,17.04,833400.0,17.03,17.07,17.02,17.04,833400.0
2009-10-16 09:30:00,17.06,17.09,17.03,17.08,544000.0,17.06,17.09,17.03,17.08,544000.0
2009-10-16 09:40:00,17.07,17.1,17.05,17.09,180200.0,17.07,17.1,17.05,17.09,180200.0
2009-10-16 09:50:00,17.09,17.13,17.02,17.05,396600.0,17.09,17.13,17.02,17.05,396600.0
2009-10-16 10:00:00,17.04,17.08,17.01,17.04,247300.0,17.04,17.08,17.01,17.04,247300.0
2009-10-16 10:10:00,17.05,17.11,17.05,17.1,116500.0,17.05,17.11,17.05,17.1,116500.0
2009-10-16 10:20:00,17.11,17.18,17.1,17.15,276200.0,17.11,17.18,17.1,17.15,276200.0
2009-10-16 10:30:00,17.14,17.17,17.12,17.15,181200.0,17.14,17.17,17.12,17.15,181200.0
2009-10-16 10:40:00,17.16,17.16,17.11,17.15,162200.0,17.16,17.16,17.11,17.15,162200.0
2009-10-16 10:50:00,17.15,17.16,17.08,17.16,148900.0,17.15,17.16,17.08,17.16,148900.0
2009-10-16 11:00:00,17.16,17.27,17.16,17.22,387100.0,17.16,17.27,17.16,17.22,387100.0
2009-10-16 11:10:00,17.23,17.24,17.21,17.22,412100.0,17.23,17.24,17.21,17.22,412100.0
2009-10-16 11:20:00,17.22,17.23,17.18,17.23,280600.0,17.22,17.23,17.18,17.23,280600.0
2009-10-16 11:30:00,17.24,17.24,17.18,17.19,199200.0,17.24,17.24,17.18,17.19,199200.0
2009-10-16 11:40:00,17.19,17.19,17.16,17.17,97700.0,17.19,17.19,17.16,17.17,97700.0
2009-10-16 11:50:00,17.17,17.2,17.16,17.2,148500.0,17.17,17.2,17.16,17.2,148500.0
2009-10-16 12:00:00,17.19,17.2,17.17,17.18,202500.0,17.19,17.2,17.17,17.18,202500.0
2009-10-16 12:10:00,17.18,17.18,17.14,17.14,114500.0,17.18,17.18,17.14,17.14,114500.0
2009-10-16 12:20:00,17.15,17.15,17.1,17.11,253800.0,17.15,17.15,17.1,17.11,253800.0
2009-10-16 12:30:00,17.12,17.14,17.1,17.13,238400.0,17.12,17.14,17.1,17.13,238400.0
2009-10-16 12:40:00,17.12,17.13,17.05,17.08,190400.0,17.12,17.13,17.05,17.08,190400.0
2009-10-16 12:50:00,17.08,17.13,17.07,17.11,209300.0,17.08,17.13,17.07,17.11,209300.0
2009-10-16 13:00:00,17.11,17.15,17.1,17.11,133500.0,17.11,17.15,17.1,17.11,133500.0
2009-10-16 13:10:00,17.11,17.17,17.09,17.14,186500.0,17.11,17.17,17.09,17.14,186500.0
2009-10-16 13:20:00,17.14,17.15,17.1,17.13,73000.0,17.14,17.15,17.1,17.13,73000.0
2009-10-16 13:30:00,17.13,17.15,17.12,17.14,67400.0,17.13,17.15,17.12,17.14,67400.0
2009-10-16 13:40:00,17.13,17.15,17.13,17.14,73400.0,17.13,17.15,17.13,17.14,73400.0
2009-10-16 13:50:00,17.14,17.15,17.13,17.13,53700.0,17.14,17.15,17.13,17.13,53700.0
2009-10-16 14:00:00,17.13,17.14,17.1,17.1,104300.0,17.13,17.14,17.1,17.1,104300.0
2009-10-16 14:10:00,17.1,17.11,17.09,17.1,66100.0,17.1,17.11,17.09,17.1,66100.0
2009-10-16 14:20:00,17.11,17.14,17.1,17.13,46500.0,17.11,17.14,17.1,17.13,46500.0
2009-10-16 14:30:00,17.12,17.14,17.12,17.13,59200.0,17.12,17.14,17.12,17.13,59200.0
2009-10-16 14:40:00,17.14,17.14,17.12,17.12,47300.0,17.14,17.14,17.12,17.12,47300.0
2009-10-16 14:50:00,17.13,17.16,17.12,17.14,116100.0,17.13,17.16,17.12,17.14,116100.0
2009-10-16 15:00:00,17.15,17.17,17.14,17.17,110600.0,17.15,17.17,17.14,17.17,110600.0
2009-10-16 15:10:00,17.17,17.18,17.14,17.14,138500.0,17.17,17.18,17.14,17.14,138500.0
2009-10-16 15:20:00,17.14,17.15,17.13,17.15,72600.0,17.14,17.15,17.13,17.15,72600.0
2009-10-16 15:30:00,17.15,17.16,17.14,17.15,273400.0,17.15,17.16,17.14,17.15,273400.0
2009-10-16 15:40:00,17.14,17.16,17.14,17.16,218300.0,17.14,17.16,17.14,17.16,218300.0
2009-10-16 15:50:00,17.15,17.18,17.14,17.18,510500.0,17.15,17.18,17.14,17.18,510500.0
2009-10-19 09:30:00,17.16,17.16,17.12,17.14,469600.0,17.16,17.16,17.12,17.14,469600.0
2009-10-19 09:40:00,17.13,17.16,17.1,17.11,391200.0,17.13,17.16,17.1,17.11,391200.0
2009-10-19 09:50:00,17.12,17.12,17.03,17.07,314100.0,17.12,17.12,17.03,17.07,314100.0
2009-10-19 10:00:00,17.07,17.14,17.05,17.12,79800.0,17.07,17.14,17.05,17.12,79800.0
2009-10-19 10:10:00,17.11,17.15,17.09,17.12,85700.0,17.11,17.15,17.09,17.12,85700.0
2009-10-19 10:20:00,17.12,17.16,17.12,17.16,397600.0,17.12,17.16,17.12,17.16,397600.0
2009-10-19 10:30:00,17.16,17.23,17.16,17.23,249200.0,17.16,17.23,17.16,17.23,249200.0
2009-10-19 10:40:00,17.22,17.25,17.21,17.24,129600.0,17.22,17.25,17.21,17.24,129600.0
2009-10-19 10:50:00,17.24,17.24,17.19,17.21,100100.0,17.24,17.24,17.19,17.21,100100.0
2009-10-19 11:00:00,17.2,17.22,17.17,17.17,185800.0,17.2,17.22,17.17,17.17,185800.0
2009-10-19 11:10:00,17.17,17.23,17.17,17.22,116000.0,17.17,17.23,17.17,17.22,116000.0
2009-10-19 11:20:00,17.22,17.24,17.2,17.21,103800.0,17.22,17.24,17.2,17.21,103800.0
2009-10-19 11:30:00,17.21,17.25,17.21,17.22,271000.0,17.21,17.25,17.21,17.22,271000.0
2009-10-19 11:40:00,17.23,17.32,17.22,17.29,468000.0,17.23,17.32,17.22,17.29,468000.0
2009-10-19 11:50:00,17.29,17.31,17.28,17.29,117800.0,17.29,17.31,17.28,17.29,117800.0
2009-10-19 12:00:00,17.28,17.31,17.25,17.31,123700.0,17.28,17.31,17.25,17.31,123700.0
2009-10-19 12:10:00,17.31,17.32,17.28,17.28,162300.0,17.31,17.32,17.28,17.28,162300.0
2009-10-19 12:20:00,17.29,17.31,17.27,17.3,120200.0,17.29,17.31,17.27,17.3,120200.0
2009-10-19 12:30:00,17.29,17.3,17.27,17.28,284400.0,17.29,17.3,17.27,17.28,284400.0
2009-10-19 12:40:00,17.29,17.33,17.28,17.32,214600.0,17.29,17.33,17.28,17.32,214600.0
2009-10-19 12:50:00,17.33,17.34,17.3,17.32,33900.0,17.33,17.34,17.3,17.32,33900.0
2009-10-19 13:00:00,17.31,17.32,17.27,17.29,103300.0,17.31,17.32,17.27,17.29,103300.0
2009-10-19 13:10:00,17.29,17.3,17.29,17.3,38300.0,17.29,17.3,17.29,17.3,38300.0
2009-10-19 13:20:00,17.29,17.33,17.28,17.3,244300.0,17.29,17.33,17.28,17.3,244300.0
2009-10-19 13:30:00,17.3,17.32,17.3,17.32,70400.0,17.3,17.32,17.3,17.32,70400.0
2009-10-19 13:40:00,17.32,17.32,17.3,17.31,38700.0,17.32,17.32,17.3,17.31,38700.0
2009-10-19 13:50:00,17.31,17.32,17.3,17.32,98500.0,17.31,17.32,17.3,17.32,98500.0
2009-10-19 14:00:00,17.32,17.36,17.31,17.35,155000.0,17.32,17.36,17.31,17.35,155000.0
2009-10-19 14:10:00,17.35,17.42,17.35,17.41,154000.0,17.35,17.42,17.35,17.41,154000.0
2009-10-19 14:20:00,17.4,17.43,17.39,17.42,129300.0,17.4,17.43,17.39,17.42,129300.0
2009-10-19 14:30:00,17.42,17.42,17.4,17.41,131100.0,17.42,17.42,17.4,17.41,131100.0
2009-10-19 14:40:00,17.41,17.43,17.4,17.41,137800.0,17.41,17.43,17.4,17.41,137800.0
2009-10-19 14:50:00,17.41,17.42,17.41,17.41,120100.0,17.41,17.42,17.41,17.41,120100.0
2009-10-19 15:00:00,17.42,17.42,17.41,17.42,67700.0,17.42,17.42,17.41,17.42,67700.0
2009-10-19 15:10:00,17.41,17.42,17.4,17.41,77500.0,17.41,17.42,17.4,17.41,77500.0
2009-10-19 15:20:00,17.41,17.41,17.39,17.4,57400.0,17.41,17.41,17.39,17.4,57400.0
2009-10-19 15:30:00,17.4,17.4,17.38,17.39,116000.0,17.4,17.4,17.38,17.39,116000.0
2009-10-19 15:40:00,17.39,17.42,17.38,17.42,154600.0,17.39,17.42,17.38,17.42,154600.0
2009-10-19 15:50:00,17.42,17.44,17.41,17.43,605300.0,17.42,17.44,17.41,17.43,605300.0
2009-10-20 09:30:00,17.49,17.49,17.4,17.4,888100.0,17.49,17.49,17.4,17.4,888100.0
2009-10-20 09:40:00,17.41,17.46,17.38,17.45,316500.0,17.41,17.46,17.38,17.45,316500.0
2009-10-20 09:50:00,17.45,17.46,17.4,17.45,197600.0,17.45,17.46,17.4,17.45,197600.0
2009-10-20 10:00:00,17.46,17.46,17.4,17.41,103200.0,17.46,17.46,17.4,17.41,103200.0
2009-10-20 10:10:00,17.4,17.42,17.27,17.31,581300.0,17.4,17.42,17.27,17.31,581300.0
2009-10-20 10:20:00,17.31,17.33,17.29,17.31,222000.0,17.31,17.33,17.29,17.31,222000.0
2009-10-20 10:30:00,17.32,17.37,17.31,17.37,143600.0,17.32,17.37,17.31,17.37,143600.0
2009-10-20 10:40:00,17.37,17.38,17.34,17.34,133000.0,17.37,17.38,17.34,17.34,133000.0
2009-10-20 10:50:00,17.34,17.39,17.34,17.37,92800.0,17.34,17.39,17.34,17.37,92800.0
2009-10-20 11:00:00,17.37,17.38,17.33,17.35,71100.0,17.37,17.38,17.33,17.35,71100.0
2009-10-20 11:10:00,17.35,17.39,17.33,17.39,88400.0,17.35,17.39,17.33,17.39,88400.0
2009-10-20 11:20:00,17.38,17.4,17.28,17.29,130500.0,17.38,17.4,17.28,17.29,130500.0
2009-10-20 11:30:00,17.29,17.29,17.14,17.15,472300.0,17.29,17.29,17.14,17.15,472300.0
2009-10-20 11:40:00,17.15,17.2,17.11,17.12,422600.0,17.15,17.2,17.11,17.12,422600.0
2009-10-20 11:50:00,17.12,17.21,17.12,17.2,106400.0,17.12,17.21,17.12,17.2,106400.0
2009-10-20 12:00:00,17.19,17.2,17.15,17.17,123200.0,17.19,17.2,17.15,17.17,123200.0
2009-10-20 12:10:00,17.18,17.25,17.16,17.22,115000.0,17.18,17.25,17.16,17.22,115000.0
2009-10-20 12:20:00,17.22,17.24,17.22,17.22,48100.0,17.22,17.24,17.22,17.22,48100.0
2009-10-20 12:30:00,17.21,17.22,17.14,17.15,194900.0,17.21,17.22,17.14,17.15,194900.0
2009-10-20 12:40:00,17.15,17.22,17.15,17.21,158900.0,17.15,17.22,17.15,17.21,158900.0
2009-10-20 12:50:00,17.21,17.25,17.21,17.24,82700.0,17.21,17.25,17.21,17.24,82700.0
2009-10-20 13:00:00,17.24,17.26,17.23,17.24,100100.0,17.24,17.26,17.23,17.24,100100.0
2009-10-20 13:10:00,17.23,17.24,17.22,17.22,45300.0,17.23,17.24,17.22,17.22,45300.0
2009-10-20 13:20:00,17.23,17.26,17.21,17.26,315300.0,17.23,17.26,17.21,17.26,315300.0
2009-10-20 13:30:00,17.26,17.26,17.23,17.23,104000.0,17.26,17.26,17.23,17.23,104000.0
2009-10-20 13:40:00,17.23,17.27,17.23,17.27,70300.0,17.23,17.27,17.23,17.27,70300.0
2009-10-20 13:50:00,17.27,17.27,17.25,17.25,92200.0,17.27,17.27,17.25,17.25,92200.0
2009-10-20 14:00:00,17.26,17.26,17.24,17.25,72700.0,17.26,17.26,17.24,17.25,72700.0
2009-10-20 14:10:00,17.24,17.29,17.24,17.29,62900.0,17.24,17.29,17.24,17.29,62900.0
2009-10-20 14:20:00,17.29,17.29,17.26,17.28,84900.0,17.29,17.29,17.26,17.28,84900.0
2009-10-20 14:30:00,17.27,17.27,17.25,17.27,66800.0,17.27,17.27,17.25,17.27,66800.0
2009-10-20 14:40:00,17.27,17.27,17.25,17.26,149100.0,17.27,17.27,17.25,17.26,149100.0
2009-10-20 14:50:00,17.25,17.27,17.25,17.26,224000.0,17.25,17.27,17.25,17.26,224000.0
2009-10-20 15:00:00,17.27,17.27,17.25,17.26,87300.0,17.27,17.27,17.25,17.26,87300.0
2009-10-20 15:10:00,17.27,17.27,17.25,17.25,87000.0,17.27,17.27,17.25,17.25,87000.0
2009-10-20 15:20:00,17.26,17.26,17.22,17.22,181300.0,17.26,17.26,17.22,17.22,181300.0
2009-10-20 15:30:00,17.21,17.22,17.21,17.22,117100.0,17.21,17.22,17.21,17.22,117100.0
2009-10-20 15:40:00,17.22,17.23,17.21,17.23,119300.0,17.22,17.23,17.21,17.23,119300.0
2009-10-20 15:50:00,17.22,17.28,17.19,17.2,423800.0,17.22,17.28,17.19,17.2,423800.0
2009-10-21 09:30:00,17.18,17.27,17.17,17.23,491100.0,17.18,17.27,17.17,17.23,491100.0
2009-10-21 09:40:00,17.24,17.25,17.2,17.24,356000.0,17.24,17.25,17.2,17.24,356000.0
2009-10-21 09:50:00,17.23,17.25,17.17,17.18,331300.0,17.23,17.25,17.17,17.18,331300.0
2009-10-21 10:00:00,17.19,17.25,17.18,17.22,283100.0,17.19,17.25,17.18,17.22,283100.0
2009-10-21 10:10:00,17.22,17.27,17.21,17.25,162500.0,17.22,17.27,17.21,17.25,162500.0
2009-10-21 10:20:00,17.25,17.26,17.21,17.23,150900.0,17.25,17.26,17.21,17.23,150900.0
2009-10-21 10:30:00,17.23,17.33,17.2,17.32,555700.0,17.23,17.33,17.2,17.32,555700.0
2009-10-21 10:40:00,17.32,17.43,17.32,17.39,160400.0,17.32,17.43,17.32,17.39,160400.0
2009-10-21 10:50:00,17.39,17.39,17.34,17.36,120000.0,17.39,17.39,17.34,17.36,120000.0
2009-10-21 11:00:00,17.35,17.41,17.35,17.38,136200.0,17.35,17.41,17.35,17.38,136200.0
2009-10-21 11:10:00,17.38,17.38,17.32,17.34,120600.0,17.38,17.38,17.32,17.34,120600.0
2009-10-21 11:20:00,17.34,17.4,17.32,17.4,165900.0,17.34,17.4,17.32,17.4,165900.0
2009-10-21 11:30:00,17.39,17.42,17.35,17.41,102800.0,17.39,17.42,17.35,17.41,102800.0
2009-10-21 11:40:00,17.41,17.42,17.38,17.39,107400.0,17.41,17.42,17.38,17.39,107400.0
2009-10-21 11:50:00,17.38,17.39,17.35,17.38,227500.0,17.38,17.39,17.35,17.38,227500.0
2009-10-21 12:00:00,17.38,17.4,17.35,17.35,175900.0,17.38,17.4,17.35,17.35,175900.0
2009-10-21 12:10:00,17.36,17.38,17.33,17.38,93200.0,17.36,17.38,17.33,17.38,93200.0
2009-10-21 12:20:00,17.37,17.41,17.35,17.41,185900.0,17.37,17.41,17.35,17.41,185900.0
2009-10-21 12:30:00,17.41,17.43,17.39,17.41,135000.0,17.41,17.43,17.39,17.41,135000.0
2009-10-21 12:40:00,17.4,17.41,17.38,17.41,64400.0,17.4,17.41,17.38,17.41,64400.0
2009-10-21 12:50:00,17.41,17.46,17.4,17.45,216800.0,17.41,17.46,17.4,17.45,216800.0
2009-10-21 13:00:00,17.45,17.47,17.41,17.45,139700.0,17.45,17.47,17.41,17.45,139700.0
2009-10-21 13:10:00,17.44,17.5,17.43,17.49,376000.0,17.44,17.5,17.43,17.49,376000.0
2009-10-21 13:20:00,17.49,17.52,17.49,17.51,210800.0,17.49,17.52,17.49,17.51,210800.0
2009-10-21 13:30:00,17.5,17.51,17.43,17.47,353800.0,17.5,17.51,17.43,17.47,353800.0
2009-10-21 13:40:00,17.47,17.48,17.45,17.46,171900.0,17.47,17.48,17.45,17.46,171900.0
2009-10-21 13:50:00,17.46,17.47,17.44,17.44,215000.0,17.46,17.47,17.44,17.44,215000.0
2009-10-21 14:00:00,17.44,17.45,17.42,17.45,134200.0,17.44,17.45,17.42,17.45,134200.0
2009-10-21 14:10:00,17.45,17.46,17.44,17.46,132600.0,17.45,17.46,17.44,17.46,132600.0
2009-10-21 14:20:00,17.45,17.46,17.44,17.44,176300.0,17.45,17.46,17.44,17.44,176300.0
2009-10-21 14:30:00,17.44,17.45,17.43,17.44,53700.0,17.44,17.45,17.43,17.44,53700.0
2009-10-21 14:40:00,17.44,17.48,17.43,17.48,101800.0,17.44,17.48,17.43,17.48,101800.0
2009-10-21 14:50:00,17.48,17.48,17.47,17.47,37200.0,17.48,17.48,17.47,17.47,37200.0
2009-10-21 15:00:00,17.48,17.49,17.47,17.48,402400.0,17.48,17.49,17.47,17.48,402400.0
2009-10-21 15:10:00,17.48,17.5,17.47,17.48,170000.0,17.48,17.5,17.47,17.48,170000.0
2009-10-21 15:20:00,17.47,17.47,17.41,17.42,257200.0,17.47,17.47,17.41,17.42,257200.0
2009-10-21 15:30:00,17.42,17.42,17.34,17.38,248400.0,17.42,17.42,17.34,17.38,248400.0
2009-10-21 15:40:00,17.38,17.38,17.32,17.36,157000.0,17.38,17.38,17.32,17.36,157000.0
2009-10-21 15:50:00,17.37,17.37,17.32,17.33,271900.0,17.37,17.37,17.32,17.33,271900.0
2009-10-22 09:30:00,17.16,17.2,17.13,17.18,530300.0,17.16,17.2,17.13,17.18,530300.0
2009-10-22 09:40:00,17.18,17.22,17.16,17.16,373300.0,17.18,17.22,17.16,17.16,373300.0
2009-10-22 09:50:00,17.16,17.16,17.12,17.12,233400.0,17.16,17.16,17.12,17.12,233400.0
2009-10-22 10:00:00,17.13,17.15,17.05,17.1,486000.0,17.13,17.15,17.05,17.1,486000.0
2009-10-22 10:10:00,17.09,17.17,17.09,17.15,331300.0,17.09,17.17,17.09,17.15,331300.0
2009-10-22 10:20:00,17.15,17.21,17.14,17.17,286000.0,17.15,17.21,17.14,17.17,286000.0
2009-10-22 10:30:00,17.18,17.23,17.18,17.19,175700.0,17.18,17.23,17.18,17.19,175700.0
2009-10-22 10:40:00,17.19,17.25,17.19,17.22,255500.0,17.19,17.25,17.19,17.22,255500.0
2009-10-22 10:50:00,17.23,17.32,17.22,17.31,304600.0,17.23,17.32,17.22,17.31,304600.0
2009-10-22 11:00:00,17.32,17.36,17.31,17.31,148700.0,17.32,17.36,17.31,17.31,148700.0
2009-10-22 11:10:00,17.31,17.32,17.28,17.28,219200.0,17.31,17.32,17.28,17.28,219200.0
2009-10-22 11:20:00,17.28,17.31,17.26,17.27,143400.0,17.28,17.31,17.26,17.27,143400.0
2009-10-22 11:30:00,17.27,17.31,17.26,17.29,69900.0,17.27,17.31,17.26,17.29,69900.0
2009-10-22 11:40:00,17.29,17.33,17.29,17.3,122600.0,17.29,17.33,17.29,17.3,122600.0
2009-10-22 11:50:00,17.3,17.31,17.24,17.25,143800.0,17.3,17.31,17.24,17.25,143800.0
2009-10-22 12:00:00,17.26,17.26,17.21,17.25,111000.0,17.26,17.26,17.21,17.25,111000.0
2009-10-22 12:10:00,17.26,17.26,17.21,17.22,57300.0,17.26,17.26,17.21,17.22,57300.0
2009-10-22 12:20:00,17.21,17.22,17.15,17.17,109600.0,17.21,17.22,17.15,17.17,109600.0
2009-10-22 12:30:00,17.17,17.24,17.15,17.23,155000.0,17.17,17.24,17.15,17.23,155000.0
2009-10-22 12:40:00,17.23,17.27,17.23,17.24,110400.0,17.23,17.27,17.23,17.24,110400.0
2009-10-22 12:50:00,17.24,17.29,17.24,17.25,106200.0,17.24,17.29,17.24,17.25,106200.0
2009-10-22 13:00:00,17.26,17.29,17.22,17.22,82200.0,17.26,17.29,17.22,17.22,82200.0
2009-10-22 13:10:00,17.22,17.25,17.2,17.21,93100.0,17.22,17.25,17.2,17.21,93100.0
2009-10-22 13:20:00,17.21,17.25,17.2,17.24,600200.0,17.21,17.25,17.2,17.24,600200.0
2009-10-22 13:30:00,17.23,17.24,17.23,17.23,24000.0,17.23,17.24,17.23,17.23,24000.0
2009-10-22 13:40:00,17.23,17.24,17.22,17.23,36800.0,17.23,17.24,17.22,17.23,36800.0
2009-10-22 13:50:00,17.24,17.28,17.24,17.27,59300.0,17.24,17.28,17.24,17.27,59300.0
2009-10-22 14:00:00,17.26,17.29,17.26,17.27,94700.0,17.26,17.29,17.26,17.27,94700.0
2009-10-22 14:10:00,17.27,17.3,17.27,17.29,311100.0,17.27,17.3,17.27,17.29,311100.0
2009-10-22 14:20:00,17.29,17.3,17.28,17.3,126000.0,17.29,17.3,17.28,17.3,126000.0
2009-10-22 14:30:00,17.3,17.31,17.29,17.3,192200.0,17.3,17.31,17.29,17.3,192200.0
2009-10-22 14:40:00,17.3,17.31,17.27,17.28,114500.0,17.3,17.31,17.27,17.28,114500.0
2009-10-22 14:50:00,17.28,17.31,17.28,17.31,78800.0,17.28,17.31,17.28,17.31,78800.0
2009-10-22 15:00:00,17.3,17.32,17.29,17.29,83000.0,17.3,17.32,17.29,17.29,83000.0
2009-10-22 15:10:00,17.3,17.32,17.29,17.31,73900.0,17.3,17.32,17.29,17.31,73900.0
2009-10-22 15:20:00,17.31,17.33,17.31,17.31,116300.0,17.31,17.33,17.31,17.31,116300.0
2009-10-22 15:30:00,17.32,17.32,17.29,17.3,49300.0,17.32,17.32,17.29,17.3,49300.0
2009-10-22 15:40:00,17.31,17.31,17.26,17.3,201100.0,17.31,17.31,17.26,17.3,201100.0
2009-10-22 15:50:00,17.3,17.31,17.29,17.31,228900.0,17.3,17.31,17.29,17.31,228900.0
2009-10-23 09:30:00,17.61,17.63,17.56,17.59,421700.0,17.61,17.63,17.56,17.59,421700.0
2009-10-23 09:40:00,17.58,17.6,17.54,17.57,329500.0,17.58,17.6,17.54,17.57,329500.0
2009-10-23 09:50:00,17.57,17.6,17.56,17.6,181500.0,17.57,17.6,17.56,17.6,181500.0
2009-10-23 10:00:00,17.6,17.62,17.46,17.5,656600.0,17.6,17.62,17.46,17.5,656600.0
2009-10-23 10:10:00,17.5,17.5,17.37,17.44,511500.0,17.5,17.5,17.37,17.44,511500.0
2009-10-23 10:20:00,17.45,17.49,17.42,17.49,263800.0,17.45,17.49,17.42,17.49,263800.0
2009-10-23 10:30:00,17.48,17.49,17.42,17.46,257200.0,17.48,17.49,17.42,17.46,257200.0
2009-10-23 10:40:00,17.46,17.47,17.42,17.45,362400.0,17.46,17.47,17.42,17.45,362400.0
2009-10-23 10:50:00,17.44,17.47,17.42,17.44,175800.0,17.44,17.47,17.42,17.44,175800.0
2009-10-23 11:00:00,17.45,17.45,17.39,17.42,184400.0,17.45,17.45,17.39,17.42,184400.0
2009-10-23 11:10:00,17.42,17.43,17.25,17.25,914700.0,17.42,17.43,17.25,17.25,914700.0
2009-10-23 11:20:00,17.26,17.34,17.17,17.33,553500.0,17.26,17.34,17.17,17.33,553500.0
2009-10-23 11:30:00,17.33,17.36,17.28,17.34,168000.0,17.33,17.36,17.28,17.34,168000.0
2009-10-23 11:40:00,17.34,17.38,17.33,17.37,174300.0,17.34,17.38,17.33,17.37,174300.0
2009-10-23 11:50:00,17.37,17.42,17.37,17.41,172900.0,17.37,17.42,17.37,17.41,172900.0
2009-10-23 12:00:00,17.41,17.48,17.4,17.45,139300.0,17.41,17.48,17.4,17.45,139300.0
2009-10-23 12:10:00,17.44,17.46,17.41,17.44,201300.0,17.44,17.46,17.41,17.44,201300.0
2009-10-23 12:20:00,17.43,17.44,17.4,17.44,69000.0,17.43,17.44,17.4,17.44,69000.0
2009-10-23 12:30:00,17.43,17.44,17.4,17.43,195300.0,17.43,17.44,17.4,17.43,195300.0
2009-10-23 12:40:00,17.43,17.47,17.42,17.46,47700.0,17.43,17.47,17.42,17.46,47700.0
2009-10-23 12:50:00,17.45,17.45,17.39,17.4,79100.0,17.45,17.45,17.39,17.4,79100.0
2009-10-23 13:00:00,17.4,17.41,17.33,17.37,114400.0,17.4,17.41,17.33,17.37,114400.0
2009-10-23 13:10:00,17.38,17.44,17.37,17.43,71500.0,17.38,17.44,17.37,17.43,71500.0
2009-10-23 13:20:00,17.42,17.43,17.37,17.41,78200.0,17.42,17.43,17.37,17.41,78200.0
2009-10-23 13:30:00,17.41,17.41,17.36,17.38,94200.0,17.41,17.41,17.36,17.38,94200.0
2009-10-23 13:40:00,17.39,17.41,17.37,17.38,131500.0,17.39,17.41,17.37,17.38,131500.0
2009-10-23 13:50:00,17.38,17.43,17.38,17.42,254600.0,17.38,17.43,17.38,17.42,254600.0
2009-10-23 14:00:00,17.41,17.42,17.34,17.35,243100.0,17.41,17.42,17.34,17.35,243100.0
2009-10-23 14:10:00,17.36,17.38,17.36,17.37,134000.0,17.36,17.38,17.36,17.37,134000.0
2009-10-23 14:20:00,17.36,17.38,17.36,17.36,61000.0,17.36,17.38,17.36,17.36,61000.0
2009-10-23 14:30:00,17.37,17.37,17.36,17.37,60100.0,17.37,17.37,17.36,17.37,60100.0
2009-10-23 14:40:00,17.36,17.37,17.35,17.37,52800.0,17.36,17.37,17.35,17.37,52800.0
2009-10-23 14:50:00,17.37,17.37,17.35,17.37,67400.0,17.37,17.37,17.35,17.37,67400.0
2009-10-23 15:00:00,17.37,17.37,17.35,17.36,70600.0,17.37,17.37,17.35,17.36,70600.0
2009-10-23 15:10:00,17.35,17.38,17.35,17.36,58200.0,17.35,17.38,17.35,17.36,58200.0
2009-10-23 15:20:00,17.37,17.37,17.33,17.33,76300.0,17.37,17.37,17.33,17.33,76300.0
2009-10-23 15:30:00,17.33,17.35,17.32,17.33,143600.0,17.33,17.35,17.32,17.33,143600.0
2009-10-23 15:40:00,17.34,17.36,17.32,17.34,156300.0,17.34,17.36,17.32,17.34,156300.0
2009-10-23 15:50:00,17.34,17.39,17.33,17.39,239800.0,17.34,17.39,17.33,17.39,239800.0
2009-10-26 09:30:00,17.37,17.4,17.36,17.38,443300.0,17.37,17.4,17.36,17.38,443300.0
2009-10-26 09:40:00,17.38,17.44,17.36,17.4,238600.0,17.38,17.44,17.36,17.4,238600.0
2009-10-26 09:50:00,17.41,17.46,17.41,17.44,247800.0,17.41,17.46,17.41,17.44,247800.0
2009-10-26 10:00:00,17.45,17.47,17.44,17.45,186300.0,17.45,17.47,17.44,17.45,186300.0
2009-10-26 10:10:00,17.44,17.46,17.42,17.42,112500.0,17.44,17.46,17.42,17.42,112500.0
2009-10-26 10:20:00,17.43,17.45,17.38,17.38,148200.0,17.43,17.45,17.38,17.38,148200.0
2009-10-26 10:30:00,17.38,17.4,17.33,17.37,181300.0,17.38,17.4,17.33,17.37,181300.0
2009-10-26 10:40:00,17.37,17.38,17.33,17.35,113000.0,17.37,17.38,17.33,17.35,113000.0
2009-10-26 10:50:00,17.35,17.36,17.26,17.31,237500.0,17.35,17.36,17.26,17.31,237500.0
2009-10-26 11:00:00,17.3,17.35,17.29,17.35,141200.0,17.3,17.35,17.29,17.35,141200.0
2009-10-26 11:10:00,17.36,17.36,17.22,17.23,361500.0,17.36,17.36,17.22,17.23,361500.0
2009-10-26 11:20:00,17.22,17.28,17.22,17.24,181300.0,17.22,17.28,17.22,17.24,181300.0
2009-10-26 11:30:00,17.24,17.24,17.18,17.23,502900.0,17.24,17.24,17.18,17.23,502900.0
2009-10-26 11:40:00,17.22,17.25,17.21,17.24,167300.0,17.22,17.25,17.21,17.24,167300.0
2009-10-26 11:50:00,17.24,17.26,17.15,17.16,220100.0,17.24,17.26,17.15,17.16,220100.0
2009-10-26 12:00:00,17.16,17.17,17.05,17.12,561500.0,17.16,17.17,17.05,17.12,561500.0
2009-10-26 12:10:00,17.11,17.14,17.06,17.13,432400.0,17.11,17.14,17.06,17.13,432400.0
2009-10-26 12:20:00,17.13,17.13,17.08,17.09,204800.0,17.13,17.13,17.08,17.09,204800.0
2009-10-26 12:30:00,17.1,17.13,17.05,17.08,370500.0,17.1,17.13,17.05,17.08,370500.0
2009-10-26 12:40:00,17.08,17.08,16.92,16.94,1040800.0,17.08,17.08,16.92,16.94,1040800.0
2009-10-26 12:50:00,16.95,17.04,16.94,17.03,174800.0,16.95,17.04,16.94,17.03,174800.0
2009-10-26 13:00:00,17.03,17.03,16.97,16.99,128200.0,17.03,17.03,16.97,16.99,128200.0
2009-10-26 13:10:00,16.99,16.99,16.74,16.8,1607100.0,16.99,16.99,16.74,16.8,1607100.0
2009-10-26 13:20:00,16.79,16.85,16.69,16.8,1123900.0,16.79,16.85,16.69,16.8,1123900.0
2009-10-26 13:30:00,16.8,16.84,16.79,16.83,241500.0,16.8,16.84,16.79,16.83,241500.0
2009-10-26 13:40:00,16.84,16.87,16.82,16.83,242600.0,16.84,16.87,16.82,16.83,242600.0
2009-10-26 13:50:00,16.82,16.86,16.82,16.83,171900.0,16.82,16.86,16.82,16.83,171900.0
2009-10-26 14:00:00,16.84,16.87,16.83,16.83,123200.0,16.84,16.87,16.83,16.83,123200.0
2009-10-26 14:10:00,16.84,16.84,16.79,16.79,167700.0,16.84,16.84,16.79,16.79,167700.0
2009-10-26 14:20:00,16.78,16.81,16.77,16.81,289200.0,16.78,16.81,16.77,16.81,289200.0
2009-10-26 14:30:00,16.8,16.83,16.79,16.81,144900.0,16.8,16.83,16.79,16.81,144900.0
2009-10-26 14:40:00,16.8,16.84,16.79,16.8,96400.0,16.8,16.84,16.79,16.8,96400.0
2009-10-26 14:50:00,16.8,16.83,16.79,16.82,201900.0,16.8,16.83,16.79,16.82,201900.0
2009-10-26 15:00:00,16.82,16.83,16.8,16.81,132900.0,16.82,16.83,16.8,16.81,132900.0
2009-10-26 15:10:00,16.81,16.84,16.8,16.84,77500.0,16.81,16.84,16.8,16.84,77500.0
2009-10-26 15:20:00,16.84,16.85,16.82,16.83,152500.0,16.84,16.85,16.82,16.83,152500.0
2009-10-26 15:30:00,16.83,16.86,16.83,16.85,240900.0,16.83,16.86,16.83,16.85,240900.0
2009-10-26 15:40:00,16.84,16.86,16.84,16.85,435300.0,16.84,16.86,16.84,16.85,435300.0
2009-10-26 15:50:00,16.85,16.86,16.8,16.8,507200.0,16.85,16.86,16.8,16.8,507200.0
2009-10-27 09:30:00,16.65,16.7,16.61,16.61,676200.0,16.65,16.7,16.61,16.61,676200.0
2009-10-27 09:40:00,16.61,16.63,16.52,16.61,751300.0,16.61,16.63,16.52,16.61,751300.0
2009-10-27 09:50:00,16.62,16.65,16.53,16.53,350800.0,16.62,16.65,16.53,16.53,350800.0
2009-10-27 10:00:00,16.52,16.53,16.29,16.38,2070500.0,16.52,16.53,16.29,16.38,2070500.0
2009-10-27 10:10:00,16.38,16.46,16.38,16.44,432700.0,16.38,16.46,16.38,16.44,432700.0
2009-10-27 10:20:00,16.43,16.53,16.43,16.53,360200.0,16.43,16.53,16.43,16.53,360200.0
2009-10-27 10:30:00,16.53,16.53,16.47,16.49,207000.0,16.53,16.53,16.47,16.49,207000.0
2009-10-27 10:40:00,16.5,16.58,16.5,16.54,417400.0,16.5,16.58,16.5,16.54,417400.0
2009-10-27 10:50:00,16.54,16.54,16.49,16.5,249800.0,16.54,16.54,16.49,16.5,249800.0
2009-10-27 11:00:00,16.51,16.52,16.44,16.52,256900.0,16.51,16.52,16.44,16.52,256900.0
2009-10-27 11:10:00,16.52,16.57,16.49,16.49,386300.0,16.52,16.57,16.49,16.49,386300.0
2009-10-27 11:20:00,16.5,16.51,16.42,16.5,152600.0,16.5,16.51,16.42,16.5,152600.0
2009-10-27 11:30:00,16.5,16.53,16.47,16.51,160700.0,16.5,16.53,16.47,16.51,160700.0
2009-10-27 11:40:00,16.52,16.56,16.49,16.53,194200.0,16.52,16.56,16.49,16.53,194200.0
2009-10-27 11:50:00,16.54,16.56,16.49,16.5,244400.0,16.54,16.56,16.49,16.5,244400.0
2009-10-27 12:00:00,16.51,16.52,16.46,16.49,168200.0,16.51,16.52,16.46,16.49,168200.0
2009-10-27 12:10:00,16.49,16.5,16.46,16.47,130500.0,16.49,16.5,16.46,16.47,130500.0
2009-10-27 12:20:00,16.47,16.48,16.36,16.37,203500.0,16.47,16.48,16.36,16.37,203500.0
2009-10-27 12:30:00,16.38,16.41,16.35,16.4,276100.0,16.38,16.41,16.35,16.4,276100.0
2009-10-27 12:40:00,16.39,16.47,16.38,16.44,254600.0,16.39,16.47,16.38,16.44,254600.0
2009-10-27 12:50:00,16.44,16.46,16.38,16.39,187800.0,16.44,16.46,16.38,16.39,187800.0
2009-10-27 13:00:00,16.39,16.43,16.36,16.38,201000.0,16.39,16.43,16.36,16.38,201000.0
2009-10-27 13:10:00,16.38,16.4,16.32,16.33,260600.0,16.38,16.4,16.32,16.33,260600.0
2009-10-27 13:20:00,16.33,16.34,16.19,16.24,950000.0,16.33,16.34,16.19,16.24,950000.0
2009-10-27 13:30:00,16.24,16.27,16.24,16.27,322800.0,16.24,16.27,16.24,16.27,322800.0
2009-10-27 13:40:00,16.27,16.29,16.24,16.26,168800.0,16.27,16.29,16.24,16.26,168800.0
2009-10-27 13:50:00,16.27,16.28,16.25,16.28,302700.0,16.27,16.28,16.25,16.28,302700.0
2009-10-27 14:00:00,16.28,16.28,16.25,16.28,118700.0,16.28,16.28,16.25,16.28,118700.0
2009-10-27 14:10:00,16.28,16.37,16.28,16.36,364100.0,16.28,16.37,16.28,16.36,364100.0
2009-10-27 14:20:00,16.36,16.36,16.32,16.33,141400.0,16.36,16.36,16.32,16.33,141400.0
2009-10-27 14:30:00,16.34,16.34,16.28,16.29,687600.0,16.34,16.34,16.28,16.29,687600.0
2009-10-27 14:40:00,16.29,16.34,16.28,16.33,295500.0,16.29,16.34,16.28,16.33,295500.0
2009-10-27 14:50:00,16.33,16.37,16.33,16.35,357900.0,16.33,16.37,16.33,16.35,357900.0
2009-10-27 15:00:00,16.34,16.35,16.32,16.35,189800.0,16.34,16.35,16.32,16.35,189800.0
2009-10-27 15:10:00,16.35,16.36,16.34,16.34,84600.0,16.35,16.36,16.34,16.34,84600.0
2009-10-27 15:20:00,16.35,16.35,16.34,16.35,73800.0,16.35,16.35,16.34,16.35,73800.0
2009-10-27 15:30:00,16.35,16.5,16.33,16.34,301300.0,16.35,16.5,16.33,16.34,301300.0
2009-10-27 15:40:00,16.34,16.36,16.33,16.35,504200.0,16.34,16.36,16.33,16.35,504200.0
2009-10-27 15:50:00,16.35,16.35,16.33,16.34,504600.0,16.35,16.35,16.33,16.34,504600.0
2009-10-28 09:30:00,16.08,16.21,16.07,16.19,704800.0,16.08,16.21,16.07,16.19,704800.0
2009-10-28 09:40:00,16.19,16.23,16.16,16.17,320100.0,16.19,16.23,16.16,16.17,320100.0
2009-10-28 09:50:00,16.16,16.19,16.12,16.13,323500.0,16.16,16.19,16.12,16.13,323500.0
2009-10-28 10:00:00,16.13,16.13,16.03,16.11,529200.0,16.13,16.13,16.03,16.11,529200.0
2009-10-28 10:10:00,16.12,16.16,16.08,16.13,229500.0,16.12,16.16,16.08,16.13,229500.0
2009-10-28 10:20:00,16.13,16.13,16.09,16.1,374000.0,16.13,16.13,16.09,16.1,374000.0
2009-10-28 10:30:00,16.1,16.12,16.08,16.11,349200.0,16.1,16.12,16.08,16.11,349200.0
2009-10-28 10:40:00,16.11,16.13,16.06,16.07,632200.0,16.11,16.13,16.06,16.07,632200.0
2009-10-28 10:50:00,16.07,16.08,15.98,16.01,1139300.0,16.07,16.08,15.98,16.01,1139300.0
2009-10-28 11:00:00,16.01,16.1,15.98,16.07,657900.0,16.01,16.1,15.98,16.07,657900.0
2009-10-28 11:10:00,16.05,16.08,16.04,16.07,474300.0,16.05,16.08,16.04,16.07,474300.0
2009-10-28 11:20:00,16.07,16.07,16.03,16.03,993600.0,16.07,16.07,16.03,16.03,993600.0
2009-10-28 11:30:00,16.03,16.04,16.0,16.02,272800.0,16.03,16.04,16.0,16.02,272800.0
2009-10-28 11:40:00,16.02,16.03,15.96,16.0,256200.0,16.02,16.03,15.96,16.0,256200.0
2009-10-28 11:50:00,16.01,16.01,15.96,15.98,333700.0,16.01,16.01,15.96,15.98,333700.0
2009-10-28 12:00:00,15.97,16.02,15.96,15.98,252100.0,15.97,16.02,15.96,15.98,252100.0
2009-10-28 12:10:00,15.98,16.0,15.97,15.97,359100.0,15.98,16.0,15.97,15.97,359100.0
2009-10-28 12:20:00,15.98,15.98,15.88,15.91,763500.0,15.98,15.98,15.88,15.91,763500.0
2009-10-28 12:30:00,15.92,15.92,15.87,15.88,316000.0,15.92,15.92,15.87,15.88,316000.0
2009-10-28 12:40:00,15.89,15.93,15.88,15.91,157100.0,15.89,15.93,15.88,15.91,157100.0
2009-10-28 12:50:00,15.9,15.91,15.85,15.89,649300.0,15.9,15.91,15.85,15.89,649300.0
2009-10-28 13:00:00,15.89,15.92,15.86,15.92,315600.0,15.89,15.92,15.86,15.92,315600.0
2009-10-28 13:10:00,15.92,15.95,15.9,15.92,242900.0,15.92,15.95,15.9,15.92,242900.0
2009-10-28 13:20:00,15.91,15.96,15.91,15.92,231900.0,15.91,15.96,15.91,15.92,231900.0
2009-10-28 13:30:00,15.94,15.96,15.92,15.93,238200.0,15.94,15.96,15.92,15.93,238200.0
2009-10-28 13:40:00,15.93,15.96,15.93,15.95,161700.0,15.93,15.96,15.93,15.95,161700.0
2009-10-28 13:50:00,15.96,15.96,15.94,15.95,104300.0,15.96,15.96,15.94,15.95,104300.0
2009-10-28 14:00:00,15.95,15.96,15.92,15.95,226900.0,15.95,15.96,15.92,15.95,226900.0
2009-10-28 14:10:00,15.95,15.95,15.89,15.9,133800.0,15.95,15.95,15.89,15.9,133800.0
2009-10-28 14:20:00,15.89,15.91,15.87,15.9,309800.0,15.89,15.91,15.87,15.9,309800.0
2009-10-28 14:30:00,15.9,15.91,15.89,15.89,282900.0,15.9,15.91,15.89,15.89,282900.0
2009-10-28 14:40:00,15.9,15.9,15.86,15.89,492100.0,15.9,15.9,15.86,15.89,492100.0
2009-10-28 14:50:00,15.88,15.91,15.88,15.9,190000.0,15.88,15.91,15.88,15.9,190000.0
2009-10-28 15:00:00,15.89,15.91,15.89,15.89,136600.0,15.89,15.91,15.89,15.89,136600.0
2009-10-28 15:10:00,15.89,15.9,15.88,15.88,245000.0,15.89,15.9,15.88,15.88,245000.0
2009-10-28 15:20:00,15.89,15.89,15.87,15.87,293300.0,15.89,15.89,15.87,15.87,293300.0
2009-10-28 15:30:00,15.88,15.89,15.82,15.83,420000.0,15.88,15.89,15.82,15.83,420000.0
2009-10-28 15:40:00,15.82,15.88,15.82,15.88,401500.0,15.82,15.88,15.82,15.88,401500.0
2009-10-28 15:50:00,15.88,15.89,15.82,15.86,1525600.0,15.88,15.89,15.82,15.86,1525600.0
2009-10-29 09:30:00,16.17,16.25,16.15,16.23,941400.0,16.17,16.25,16.15,16.23,941400.0
2009-10-29 09:40:00,16.23,16.24,16.19,16.24,459400.0,16.23,16.24,16.19,16.24,459400.0
2009-10-29 09:50:00,16.24,16.25,16.19,16.22,277100.0,16.24,16.25,16.19,16.22,277100.0
2009-10-29 10:00:00,16.22,16.31,16.2,16.28,380000.0,16.22,16.31,16.2,16.28,380000.0
2009-10-29 10:10:00,16.27,16.28,16.24,16.26,189500.0,16.27,16.28,16.24,16.26,189500.0
2009-10-29 10:20:00,16.26,16.29,16.24,16.24,164300.0,16.26,16.29,16.24,16.24,164300.0
2009-10-29 10:30:00,16.24,16.25,16.18,16.21,316200.0,16.24,16.25,16.18,16.21,316200.0
2009-10-29 10:40:00,16.21,16.23,16.15,16.22,249100.0,16.21,16.23,16.15,16.22,249100.0
2009-10-29 10:50:00,16.23,16.27,16.21,16.27,123800.0,16.23,16.27,16.21,16.27,123800.0
2009-10-29 11:00:00,16.27,16.37,16.27,16.34,354000.0,16.27,16.37,16.27,16.34,354000.0
2009-10-29 11:10:00,16.33,16.36,16.29,16.29,333800.0,16.33,16.36,16.29,16.29,333800.0
2009-10-29 11:20:00,16.29,16.32,16.29,16.31,182200.0,16.29,16.32,16.29,16.31,182200.0
2009-10-29 11:30:00,16.31,16.39,16.31,16.35,329300.0,16.31,16.39,16.31,16.35,329300.0
2009-10-29 11:40:00,16.35,16.36,16.29,16.31,207500.0,16.35,16.36,16.29,16.31,207500.0
2009-10-29 11:50:00,16.32,16.32,16.28,16.32,176000.0,16.32,16.32,16.28,16.32,176000.0
2009-10-29 12:00:00,16.32,16.36,16.31,16.35,108400.0,16.32,16.36,16.31,16.35,108400.0
2009-10-29 12:10:00,16.35,16.35,16.28,16.3,189800.0,16.35,16.35,16.28,16.3,189800.0
2009-10-29 12:20:00,16.3,16.4,16.29,16.37,180100.0,16.3,16.4,16.29,16.37,180100.0
2009-10-29 12:30:00,16.37,16.39,16.35,16.35,150900.0,16.37,16.39,16.35,16.35,150900.0
2009-10-29 12:40:00,16.36,16.38,16.35,16.38,123400.0,16.36,16.38,16.35,16.38,123400.0
2009-10-29 12:50:00,16.37,16.41,16.37,16.37,192600.0,16.37,16.41,16.37,16.37,192600.0
2009-10-29 13:00:00,16.37,16.38,16.33,16.35,173800.0,16.37,16.38,16.33,16.35,173800.0
2009-10-29 13:10:00,16.34,16.35,16.32,16.35,96700.0,16.34,16.35,16.32,16.35,96700.0
2009-10-29 13:20:00,16.34,16.37,16.34,16.35,116500.0,16.34,16.37,16.34,16.35,116500.0
2009-10-29 13:30:00,16.35,16.37,16.35,16.36,203800.0,16.35,16.37,16.35,16.36,203800.0
2009-10-29 13:40:00,16.36,16.37,16.35,16.35,116400.0,16.36,16.37,16.35,16.35,116400.0
2009-10-29 13:50:00,16.36,16.37,16.32,16.33,208200.0,16.36,16.37,16.32,16.33,208200.0
2009-10-29 14:00:00,16.33,16.35,16.33,16.34,76900.0,16.33,16.35,16.33,16.34,76900.0
2009-10-29 14:10:00,16.34,16.35,16.32,16.33,55400.0,16.34,16.35,16.32,16.33,55400.0
2009-10-29 14:20:00,16.32,16.34,16.31,16.33,75100.0,16.32,16.34,16.31,16.33,75100.0
2009-10-29 14:30:00,16.33,16.35,16.32,16.35,83400.0,16.33,16.35,16.32,16.35,83400.0
2009-10-29 14:40:00,16.35,16.37,16.34,16.37,112200.0,16.35,16.37,16.34,16.37,112200.0
2009-10-29 14:50:00,16.36,16.38,16.36,16.38,112000.0,16.36,16.38,16.36,16.38,112000.0
2009-10-29 15:00:00,16.38,16.38,16.36,16.37,95400.0,16.38,16.38,16.36,16.37,95400.0
2009-10-29 15:10:00,16.38,16.39,16.37,16.38,105400.0,16.38,16.39,16.37,16.38,105400.0
2009-10-29 15:20:00,16.38,16.4,16.37,16.4,876600.0,16.38,16.4,16.37,16.4,876600.0
2009-10-29 15:30:00,16.39,16.4,16.38,16.39,138000.0,16.39,16.4,16.38,16.39,138000.0
2009-10-29 15:40:00,16.39,16.4,16.37,16.38,260400.0,16.39,16.4,16.37,16.38,260400.0
2009-10-29 15:50:00,16.37,16.4,16.37,16.39,605200.0,16.37,16.4,16.37,16.39,605200.0
2009-10-30 09:30:00,16.24,16.24,16.21,16.23,339100.0,16.24,16.24,16.21,16.23,339100.0
2009-10-30 09:40:00,16.22,16.29,16.17,16.23,408400.0,16.22,16.29,16.17,16.23,408400.0
2009-10-30 09:50:00,16.24,16.26,16.17,16.18,188100.0,16.24,16.26,16.17,16.18,188100.0
2009-10-30 10:00:00,16.17,16.23,16.17,16.21,197100.0,16.17,16.23,16.17,16.21,197100.0
2009-10-30 10:10:00,16.2,16.21,16.14,16.17,263600.0,16.2,16.21,16.14,16.17,263600.0
2009-10-30 10:20:00,16.17,16.18,16.14,16.16,214200.0,16.17,16.18,16.14,16.16,214200.0
2009-10-30 10:30:00,16.15,16.16,16.07,16.12,367400.0,16.15,16.16,16.07,16.12,367400.0
2009-10-30 10:40:00,16.12,16.18,16.1,16.17,179500.0,16.12,16.18,16.1,16.17,179500.0
2009-10-30 10:50:00,16.17,16.18,16.13,16.14,199300.0,16.17,16.18,16.13,16.14,199300.0
2009-10-30 11:00:00,16.13,16.14,16.1,16.11,147300.0,16.13,16.14,16.1,16.11,147300.0
2009-10-30 11:10:00,16.12,16.14,16.07,16.1,205900.0,16.12,16.14,16.07,16.1,205900.0
2009-10-30 11:20:00,16.1,16.11,16.01,16.06,383100.0,16.1,16.11,16.01,16.06,383100.0
2009-10-30 11:30:00,16.06,16.07,16.0,16.01,170600.0,16.06,16.07,16.0,16.01,170600.0
2009-10-30 11:40:00,16.01,16.01,15.96,15.97,296000.0,16.01,16.01,15.96,15.97,296000.0
2009-10-30 11:50:00,15.97,15.98,15.9,15.94,315700.0,15.97,15.98,15.9,15.94,315700.0
2009-10-30 12:00:00,15.94,16.01,15.93,16.0,252200.0,15.94,16.01,15.93,16.0,252200.0
2009-10-30 12:10:00,16.0,16.02,15.97,16.0,542200.0,16.0,16.02,15.97,16.0,542200.0
2009-10-30 12:20:00,16.0,16.02,15.9,15.91,991100.0,16.0,16.02,15.9,15.91,991100.0
2009-10-30 12:30:00,15.92,15.99,15.92,15.97,548000.0,15.92,15.99,15.92,15.97,548000.0
2009-10-30 12:40:00,15.97,16.0,15.87,15.88,541600.0,15.97,16.0,15.87,15.88,541600.0
2009-10-30 12:50:00,15.89,15.95,15.88,15.94,382400.0,15.89,15.95,15.88,15.94,382400.0
2009-10-30 13:00:00,15.93,15.96,15.93,15.94,142900.0,15.93,15.96,15.93,15.94,142900.0
2009-10-30 13:10:00,15.95,15.96,15.9,15.93,528000.0,15.95,15.96,15.9,15.93,528000.0
2009-10-30 13:20:00,15.94,16.0,15.93,16.0,261300.0,15.94,16.0,15.93,16.0,261300.0
2009-10-30 13:30:00,16.0,16.0,15.93,15.96,77900.0,16.0,16.0,15.93,15.96,77900.0
2009-10-30 13:40:00,15.95,16.0,15.95,15.99,91400.0,15.95,16.0,15.95,15.99,91400.0
2009-10-30 13:50:00,15.99,16.0,15.98,16.0,93500.0,15.99,16.0,15.98,16.0,93500.0
2009-10-30 14:00:00,16.0,16.06,15.98,16.03,174300.0,16.0,16.06,15.98,16.03,174300.0
2009-10-30 14:10:00,16.03,16.05,16.02,16.04,126500.0,16.03,16.05,16.02,16.04,126500.0
2009-10-30 14:20:00,16.06,16.06,16.01,16.03,50500.0,16.06,16.06,16.01,16.03,50500.0
2009-10-30 14:30:00,16.03,16.03,16.0,16.01,68800.0,16.03,16.03,16.0,16.01,68800.0
2009-10-30 14:40:00,16.01,16.02,16.0,16.0,76000.0,16.01,16.02,16.0,16.0,76000.0
2009-10-30 14:50:00,16.01,16.03,16.0,16.02,54900.0,16.01,16.03,16.0,16.02,54900.0
2009-10-30 15:00:00,16.01,16.02,15.99,16.0,107800.0,16.01,16.02,15.99,16.0,107800.0
2009-10-30 15:10:00,16.0,16.07,15.99,16.05,134600.0,16.0,16.07,15.99,16.05,134600.0
2009-10-30 15:20:00,16.05,16.1,16.04,16.08,200800.0,16.05,16.1,16.04,16.08,200800.0
2009-10-30 15:30:00,16.09,16.09,16.07,16.08,135100.0,16.09,16.09,16.07,16.08,135100.0
2009-10-30 15:40:00,16.08,16.11,16.07,16.09,410000.0,16.08,16.11,16.07,16.09,410000.0
2009-10-30 15:50:00,16.1,16.1,16.07,16.1,589000.0,16.1,16.1,16.07,16.1,589000.0
2009-11-02 09:30:00,16.18,16.25,16.17,16.18,438200.0,16.18,16.25,16.17,16.18,438200.0
2009-11-02 09:40:00,16.18,16.21,16.15,16.18,227300.0,16.18,16.21,16.15,16.18,227300.0
2009-11-02 09:50:00,16.17,16.32,16.17,16.3,356800.0,16.17,16.32,16.17,16.3,356800.0
2009-11-02 10:00:00,16.3,16.42,16.3,16.37,558100.0,16.3,16.42,16.3,16.37,558100.0
2009-11-02 10:10:00,16.37,16.42,16.37,16.42,303900.0,16.37,16.42,16.37,16.42,303900.0
2009-11-02 10:20:00,16.42,16.44,16.37,16.41,521500.0,16.42,16.44,16.37,16.41,521500.0
2009-11-02 10:30:00,16.41,16.44,16.35,16.42,217500.0,16.41,16.44,16.35,16.42,217500.0
2009-11-02 10:40:00,16.41,16.41,16.33,16.33,392700.0,16.41,16.41,16.33,16.33,392700.0
2009-11-02 10:50:00,16.33,16.35,16.31,16.31,301300.0,16.33,16.35,16.31,16.31,301300.0
2009-11-02 11:00:00,16.31,16.31,16.26,16.27,473800.0,16.31,16.31,16.26,16.27,473800.0
2009-11-02 11:10:00,16.27,16.33,16.26,16.33,338000.0,16.27,16.33,16.26,16.33,338000.0
2009-11-02 11:20:00,16.33,16.37,16.32,16.35,213800.0,16.33,16.37,16.32,16.35,213800.0
2009-11-02 11:30:00,16.36,16.37,16.32,16.34,183200.0,16.36,16.37,16.32,16.34,183200.0
2009-11-02 11:40:00,16.34,16.39,16.33,16.39,161400.0,16.34,16.39,16.33,16.39,161400.0
2009-11-02 11:50:00,16.38,16.42,16.36,16.39,168400.0,16.38,16.42,16.36,16.39,168400.0
2009-11-02 12:00:00,16.39,16.4,16.34,16.35,216100.0,16.39,16.4,16.34,16.35,216100.0
2009-11-02 12:10:00,16.35,16.36,16.32,16.33,112100.0,16.35,16.36,16.32,16.33,112100.0
2009-11-02 12:20:00,16.34,16.35,16.3,16.3,117400.0,16.34,16.35,16.3,16.3,117400.0
2009-11-02 12:30:00,16.3,16.32,16.28,16.3,93300.0,16.3,16.32,16.28,16.3,93300.0
2009-11-02 12:40:00,16.3,16.3,16.23,16.25,201900.0,16.3,16.3,16.23,16.25,201900.0
2009-11-02 12:50:00,16.25,16.27,16.21,16.21,197100.0,16.25,16.27,16.21,16.21,197100.0
2009-11-02 13:00:00,16.2,16.24,16.17,16.22,248300.0,16.2,16.24,16.17,16.22,248300.0
2009-11-02 13:10:00,16.23,16.23,16.14,16.17,236100.0,16.23,16.23,16.14,16.17,236100.0
2009-11-02 13:20:00,16.17,16.17,16.09,16.1,409700.0,16.17,16.17,16.09,16.1,409700.0
2009-11-02 13:30:00,16.1,16.12,16.08,16.09,201100.0,16.1,16.12,16.08,16.09,201100.0
2009-11-02 13:40:00,16.1,16.12,16.07,16.11,166700.0,16.1,16.12,16.07,16.11,166700.0
2009-11-02 13:50:00,16.1,16.1,16.06,16.07,128100.0,16.1,16.1,16.06,16.07,128100.0
2009-11-02 14:00:00,16.07,16.08,16.05,16.08,125400.0,16.07,16.08,16.05,16.08,125400.0
2009-11-02 14:10:00,16.07,16.12,16.07,16.1,123700.0,16.07,16.12,16.07,16.1,123700.0
2009-11-02 14:20:00,16.1,16.15,16.1,16.15,159900.0,16.1,16.15,16.1,16.15,159900.0
2009-11-02 14:30:00,16.15,16.16,16.13,16.13,128600.0,16.15,16.16,16.13,16.13,128600.0
2009-11-02 14:40:00,16.13,16.15,16.1,16.11,103900.0,16.13,16.15,16.1,16.11,103900.0
2009-11-02 14:50:00,16.11,16.13,16.1,16.11,162500.0,16.11,16.13,16.1,16.11,162500.0
2009-11-02 15:00:00,16.11,16.13,16.1,16.12,120700.0,16.11,16.13,16.1,16.12,120700.0
2009-11-02 15:10:00,16.11,16.12,16.1,16.1,91600.0,16.11,16.12,16.1,16.1,91600.0
2009-11-02 15:20:00,16.1,16.12,16.09,16.12,122500.0,16.1,16.12,16.09,16.12,122500.0
2009-11-02 15:30:00,16.11,16.13,16.1,16.11,117000.0,16.11,16.13,16.1,16.11,117000.0
2009-11-02 15:40:00,16.11,16.2,16.09,16.1,146800.0,16.11,16.2,16.09,16.1,146800.0
2009-11-02 15:50:00,16.1,16.15,16.1,16.15,391700.0,16.1,16.15,16.1,16.15,391700.0
2009-11-03 09:30:00,16.01,16.07,16.0,16.07,638200.0,16.01,16.07,16.0,16.07,638200.0
2009-11-03 09:40:00,16.07,16.12,16.07,16.08,425000.0,16.07,16.12,16.07,16.08,425000.0
2009-11-03 09:50:00,16.08,16.16,16.07,16.15,440800.0,16.08,16.16,16.07,16.15,440800.0
2009-11-03 10:00:00,16.15,16.15,16.07,16.13,281800.0,16.15,16.15,16.07,16.13,281800.0
2009-11-03 10:10:00,16.12,16.14,16.08,16.1,168800.0,16.12,16.14,16.08,16.1,168800.0
2009-11-03 10:20:00,16.11,16.16,16.08,16.15,316500.0,16.11,16.16,16.08,16.15,316500.0
2009-11-03 10:30:00,16.16,16.31,16.14,16.3,745400.0,16.16,16.31,16.14,16.3,745400.0
2009-11-03 10:40:00,16.3,16.78,16.3,16.75,2242500.0,16.3,16.78,16.3,16.75,2242500.0
2009-11-03 10:50:00,16.75,16.79,16.6,16.61,1054100.0,16.75,16.79,16.6,16.61,1054100.0
2009-11-03 11:00:00,16.61,16.73,16.61,16.71,610900.0,16.61,16.73,16.61,16.71,610900.0
2009-11-03 11:10:00,16.71,16.72,16.63,16.68,1286600.0,16.71,16.72,16.63,16.68,1286600.0
2009-11-03 11:20:00,16.68,16.73,16.63,16.66,564200.0,16.68,16.73,16.63,16.66,564200.0
2009-11-03 11:30:00,16.66,16.68,16.58,16.58,454400.0,16.66,16.68,16.58,16.58,454400.0
2009-11-03 11:40:00,16.57,16.63,16.56,16.63,209000.0,16.57,16.63,16.56,16.63,209000.0
2009-11-03 11:50:00,16.64,16.66,16.61,16.65,311200.0,16.64,16.66,16.61,16.65,311200.0
2009-11-03 12:00:00,16.66,16.7,16.6,16.63,210500.0,16.66,16.7,16.6,16.63,210500.0
2009-11-03 12:10:00,16.62,16.64,16.58,16.59,361000.0,16.62,16.64,16.58,16.59,361000.0
2009-11-03 12:20:00,16.58,16.64,16.57,16.64,235600.0,16.58,16.64,16.57,16.64,235600.0
2009-11-03 12:30:00,16.63,16.74,16.63,16.72,570600.0,16.63,16.74,16.63,16.72,570600.0
2009-11-03 12:40:00,16.72,16.72,16.66,16.69,428300.0,16.72,16.72,16.66,16.69,428300.0
2009-11-03 12:50:00,16.69,16.77,16.68,16.77,536000.0,16.69,16.77,16.68,16.77,536000.0
2009-11-03 13:00:00,16.76,16.93,16.73,16.89,1067800.0,16.76,16.93,16.73,16.89,1067800.0
2009-11-03 13:10:00,16.9,16.9,16.72,16.85,718200.0,16.9,16.9,16.72,16.85,718200.0
2009-11-03 13:20:00,16.85,16.94,16.09,16.9,1005100.0,16.85,16.94,16.09,16.9,1005100.0
2009-11-03 13:30:00,16.89,16.94,16.85,16.87,372800.0,16.89,16.94,16.85,16.87,372800.0
2009-11-03 13:40:00,16.87,16.9,16.83,16.86,283000.0,16.87,16.9,16.83,16.86,283000.0
2009-11-03 13:50:00,16.87,16.91,16.86,16.89,227400.0,16.87,16.91,16.86,16.89,227400.0
2009-11-03 14:00:00,16.89,16.99,16.89,16.99,262900.0,16.89,16.99,16.89,16.99,262900.0
2009-11-03 14:10:00,16.99,17.02,16.96,17.0,306800.0,16.99,17.02,16.96,17.0,306800.0
2009-11-03 14:20:00,17.01,17.04,16.96,16.96,219600.0,17.01,17.04,16.96,16.96,219600.0
2009-11-03 14:30:00,16.96,16.99,16.9,16.9,287300.0,16.96,16.99,16.9,16.9,287300.0
2009-11-03 14:40:00,16.91,16.95,16.9,16.91,236100.0,16.91,16.95,16.9,16.91,236100.0
2009-11-03 14:50:00,16.91,16.95,16.9,16.9,575200.0,16.91,16.95,16.9,16.9,575200.0
2009-11-03 15:00:00,16.9,16.92,16.89,16.9,164200.0,16.9,16.92,16.89,16.9,164200.0
2009-11-03 15:10:00,16.91,16.94,16.89,16.93,464500.0,16.91,16.94,16.89,16.93,464500.0
2009-11-03 15:20:00,16.93,16.94,16.92,16.94,235100.0,16.93,16.94,16.92,16.94,235100.0
2009-11-03 15:30:00,16.93,16.99,16.93,16.95,649300.0,16.93,16.99,16.93,16.95,649300.0
2009-11-03 15:40:00,16.95,16.97,16.91,16.96,490100.0,16.95,16.97,16.91,16.96,490100.0
2009-11-03 15:50:00,16.95,16.99,16.92,16.99,1346600.0,16.95,16.99,16.92,16.99,1346600.0
2009-11-04 09:30:00,17.18,17.19,17.14,17.15,1449200.0,17.18,17.19,17.14,17.15,1449200.0
2009-11-04 09:40:00,17.15,17.2,17.11,17.15,775700.0,17.15,17.2,17.11,17.15,775700.0
2009-11-04 09:50:00,17.15,17.2,17.14,17.17,403500.0,17.15,17.2,17.14,17.17,403500.0
2009-11-04 10:00:00,17.18,17.22,17.13,17.16,704600.0,17.18,17.22,17.13,17.16,704600.0
2009-11-04 10:10:00,17.16,17.2,17.14,17.18,541900.0,17.16,17.2,17.14,17.18,541900.0
2009-11-04 10:20:00,17.18,17.21,17.17,17.2,453900.0,17.18,17.21,17.17,17.2,453900.0
2009-11-04 10:30:00,17.21,17.29,17.2,17.28,646800.0,17.21,17.29,17.2,17.28,646800.0
2009-11-04 10:40:00,17.28,17.33,17.27,17.3,608700.0,17.28,17.33,17.27,17.3,608700.0
2009-11-04 10:50:00,17.3,17.32,17.24,17.26,539800.0,17.3,17.32,17.24,17.26,539800.0
2009-11-04 11:00:00,17.26,17.26,17.22,17.24,488200.0,17.26,17.26,17.22,17.24,488200.0
2009-11-04 11:10:00,17.24,17.25,17.21,17.23,423100.0,17.24,17.25,17.21,17.23,423100.0
2009-11-04 11:20:00,17.22,17.25,17.21,17.23,259800.0,17.22,17.25,17.21,17.23,259800.0
2009-11-04 11:30:00,17.24,17.24,17.16,17.22,283800.0,17.24,17.24,17.16,17.22,283800.0
2009-11-04 11:40:00,17.22,17.22,17.15,17.17,141700.0,17.22,17.22,17.15,17.17,141700.0
2009-11-04 11:50:00,17.17,17.18,17.14,17.18,239700.0,17.17,17.18,17.14,17.18,239700.0
2009-11-04 12:00:00,17.18,17.19,17.15,17.19,158800.0,17.18,17.19,17.15,17.19,158800.0
2009-11-04 12:10:00,17.19,17.2,17.17,17.18,164800.0,17.19,17.2,17.17,17.18,164800.0
2009-11-04 12:20:00,17.18,17.2,17.15,17.17,151000.0,17.18,17.2,17.15,17.17,151000.0
2009-11-04 12:30:00,17.16,17.18,17.15,17.16,150400.0,17.16,17.18,17.15,17.16,150400.0
2009-11-04 12:40:00,17.17,17.18,17.16,17.17,35900.0,17.17,17.18,17.16,17.17,35900.0
2009-11-04 12:50:00,17.16,17.18,17.15,17.18,91600.0,17.16,17.18,17.15,17.18,91600.0
2009-11-04 13:00:00,17.17,17.17,17.1,17.12,371700.0,17.17,17.17,17.1,17.12,371700.0
2009-11-04 13:10:00,17.12,17.14,17.06,17.11,424100.0,17.12,17.14,17.06,17.11,424100.0
2009-11-04 13:20:00,17.11,17.13,17.04,17.07,344400.0,17.11,17.13,17.04,17.07,344400.0
2009-11-04 13:30:00,17.08,17.14,17.06,17.06,1603700.0,17.08,17.14,17.06,17.06,1603700.0
2009-11-04 13:40:00,17.05,17.07,17.04,17.04,346000.0,17.05,17.07,17.04,17.04,346000.0
2009-11-04 13:50:00,17.06,17.08,17.03,17.07,420100.0,17.06,17.08,17.03,17.07,420100.0
2009-11-04 14:00:00,17.07,17.1,17.06,17.09,228500.0,17.07,17.1,17.06,17.09,228500.0
2009-11-04 14:10:00,17.09,17.2,17.09,17.13,398500.0,17.09,17.2,17.09,17.13,398500.0
2009-11-04 14:20:00,17.13,17.21,17.02,17.1,2094300.0,17.13,17.21,17.02,17.1,2094300.0
2009-11-04 14:30:00,17.1,17.17,17.07,17.15,1132500.0,17.1,17.17,17.07,17.15,1132500.0
2009-11-04 14:40:00,17.16,17.22,17.15,17.21,391800.0,17.16,17.22,17.15,17.21,391800.0
2009-11-04 14:50:00,17.22,17.3,17.2,17.3,721600.0,17.22,17.3,17.2,17.3,721600.0
2009-11-04 15:00:00,17.29,17.29,17.2,17.24,306600.0,17.29,17.29,17.2,17.24,306600.0
2009-11-04 15:10:00,17.24,17.28,17.22,17.25,303100.0,17.24,17.28,17.22,17.25,303100.0
2009-11-04 15:20:00,17.24,17.25,17.2,17.22,186400.0,17.24,17.25,17.2,17.22,186400.0
2009-11-04 15:30:00,17.22,17.23,17.18,17.19,239700.0,17.22,17.23,17.18,17.19,239700.0
2009-11-04 15:40:00,17.19,17.2,17.12,17.14,268200.0,17.19,17.2,17.12,17.14,268200.0
2009-11-04 15:50:00,17.14,17.15,17.11,17.13,510000.0,17.14,17.15,17.11,17.13,510000.0
2009-11-05 09:30:00,17.15,17.18,17.14,17.16,569400.0,17.15,17.18,17.14,17.16,569400.0
2009-11-05 09:40:00,17.16,17.19,17.13,17.17,550700.0,17.16,17.19,17.13,17.17,550700.0
2009-11-05 09:50:00,17.17,17.2,17.17,17.18,271700.0,17.17,17.2,17.17,17.18,271700.0
2009-11-05 10:00:00,17.17,17.2,17.15,17.17,234100.0,17.17,17.2,17.15,17.17,234100.0
2009-11-05 10:10:00,17.17,17.17,17.1,17.12,403100.0,17.17,17.17,17.1,17.12,403100.0
2009-11-05 10:20:00,17.11,17.13,17.1,17.12,182400.0,17.11,17.13,17.1,17.12,182400.0
2009-11-05 10:30:00,17.12,17.18,17.12,17.16,196300.0,17.12,17.18,17.12,17.16,196300.0
2009-11-05 10:40:00,17.17,17.19,17.15,17.17,165000.0,17.17,17.19,17.15,17.17,165000.0
2009-11-05 10:50:00,17.18,17.19,17.15,17.17,115500.0,17.18,17.19,17.15,17.17,115500.0
2009-11-05 11:00:00,17.17,17.18,17.13,17.15,202600.0,17.17,17.18,17.13,17.15,202600.0
2009-11-05 11:10:00,17.15,17.18,17.14,17.16,118800.0,17.15,17.18,17.14,17.16,118800.0
2009-11-05 11:20:00,17.16,17.18,17.15,17.17,64000.0,17.16,17.18,17.15,17.17,64000.0
2009-11-05 11:30:00,17.18,17.21,17.17,17.2,150000.0,17.18,17.21,17.17,17.2,150000.0
2009-11-05 11:40:00,17.19,17.19,17.14,17.16,204400.0,17.19,17.19,17.14,17.16,204400.0
2009-11-05 11:50:00,17.17,17.17,17.09,17.1,145300.0,17.17,17.17,17.09,17.1,145300.0
2009-11-05 12:00:00,17.09,17.11,17.07,17.07,146200.0,17.09,17.11,17.07,17.07,146200.0
2009-11-05 12:10:00,17.08,17.08,17.05,17.07,131900.0,17.08,17.08,17.05,17.07,131900.0
2009-11-05 12:20:00,17.08,17.1,17.06,17.09,231300.0,17.08,17.1,17.06,17.09,231300.0
2009-11-05 12:30:00,17.09,17.11,17.07,17.11,193800.0,17.09,17.11,17.07,17.11,193800.0
2009-11-05 12:40:00,17.11,17.11,17.08,17.1,63800.0,17.11,17.11,17.08,17.1,63800.0
2009-11-05 12:50:00,17.1,17.11,17.05,17.09,93500.0,17.1,17.11,17.05,17.09,93500.0
2009-11-05 13:00:00,17.1,17.13,17.08,17.11,103300.0,17.1,17.13,17.08,17.11,103300.0
2009-11-05 13:10:00,17.1,17.13,17.1,17.11,58600.0,17.1,17.13,17.1,17.11,58600.0
2009-11-05 13:20:00,17.12,17.12,17.06,17.07,149600.0,17.12,17.12,17.06,17.07,149600.0
2009-11-05 13:30:00,17.08,17.09,17.07,17.08,121000.0,17.08,17.09,17.07,17.08,121000.0
2009-11-05 13:40:00,17.07,17.11,17.07,17.1,132300.0,17.07,17.11,17.07,17.1,132300.0
2009-11-05 13:50:00,17.09,17.1,17.07,17.07,140500.0,17.09,17.1,17.07,17.07,140500.0
2009-11-05 14:00:00,17.07,17.09,17.07,17.07,285400.0,17.07,17.09,17.07,17.07,285400.0
2009-11-05 14:10:00,17.07,17.09,17.07,17.09,85600.0,17.07,17.09,17.07,17.09,85600.0
2009-11-05 14:20:00,17.09,17.1,17.07,17.08,143600.0,17.09,17.1,17.07,17.08,143600.0
2009-11-05 14:30:00,17.08,17.09,17.07,17.08,41100.0,17.08,17.09,17.07,17.08,41100.0
2009-11-05 14:40:00,17.09,17.09,17.08,17.08,47000.0,17.09,17.09,17.08,17.08,47000.0
2009-11-05 14:50:00,17.08,17.1,17.08,17.1,64500.0,17.08,17.1,17.08,17.1,64500.0
2009-11-05 15:00:00,17.09,17.11,17.09,17.09,84100.0,17.09,17.11,17.09,17.09,84100.0
2009-11-05 15:10:00,17.1,17.13,17.09,17.13,361000.0,17.1,17.13,17.09,17.13,361000.0
2009-11-05 15:20:00,17.13,17.13,17.11,17.12,85800.0,17.13,17.13,17.11,17.12,85800.0
2009-11-05 15:30:00,17.11,17.12,17.11,17.12,70700.0,17.11,17.12,17.11,17.12,70700.0
2009-11-05 15:40:00,17.12,17.13,17.11,17.11,154600.0,17.12,17.13,17.11,17.11,154600.0
2009-11-05 15:50:00,17.11,17.13,17.11,17.11,412700.0,17.11,17.13,17.11,17.11,412700.0
2009-11-06 09:30:00,17.15,17.25,17.1,17.23,624900.0,17.15,17.25,17.1,17.23,624900.0
2009-11-06 09:40:00,17.22,17.32,17.22,17.26,922600.0,17.22,17.32,17.22,17.26,922600.0
2009-11-06 09:50:00,17.26,17.29,17.19,17.23,569700.0,17.26,17.29,17.19,17.23,569700.0
2009-11-06 10:00:00,17.23,17.3,17.19,17.23,390900.0,17.23,17.3,17.19,17.23,390900.0
2009-11-06 10:10:00,17.21,17.24,17.2,17.23,271900.0,17.21,17.24,17.2,17.23,271900.0
2009-11-06 10:20:00,17.23,17.23,17.13,17.14,217600.0,17.23,17.23,17.13,17.14,217600.0
2009-11-06 10:30:00,17.13,17.13,17.05,17.08,733200.0,17.13,17.13,17.05,17.08,733200.0
2009-11-06 10:40:00,17.08,17.11,17.02,17.09,577600.0,17.08,17.11,17.02,17.09,577600.0
2009-11-06 10:50:00,17.09,17.14,17.08,17.11,269300.0,17.09,17.14,17.08,17.11,269300.0
2009-11-06 11:00:00,17.1,17.14,17.1,17.14,172200.0,17.1,17.14,17.1,17.14,172200.0
2009-11-06 11:10:00,17.14,17.14,17.08,17.1,156500.0,17.14,17.14,17.08,17.1,156500.0
2009-11-06 11:20:00,17.09,17.09,17.02,17.05,205800.0,17.09,17.09,17.02,17.05,205800.0
2009-11-06 11:30:00,17.04,17.07,16.98,17.02,345500.0,17.04,17.07,16.98,17.02,345500.0
2009-11-06 11:40:00,17.02,17.08,17.02,17.07,163800.0,17.02,17.08,17.02,17.07,163800.0
2009-11-06 11:50:00,17.07,17.09,17.03,17.05,142500.0,17.07,17.09,17.03,17.05,142500.0
2009-11-06 12:00:00,17.05,17.07,17.04,17.07,32300.0,17.05,17.07,17.04,17.07,32300.0
2009-11-06 12:10:00,17.06,17.11,17.06,17.09,82800.0,17.06,17.11,17.06,17.09,82800.0
2009-11-06 12:20:00,17.09,17.11,17.08,17.09,126300.0,17.09,17.11,17.08,17.09,126300.0
2009-11-06 12:30:00,17.09,17.11,17.09,17.1,64100.0,17.09,17.11,17.09,17.1,64100.0
2009-11-06 12:40:00,17.1,17.1,17.07,17.08,142700.0,17.1,17.1,17.07,17.08,142700.0
2009-11-06 12:50:00,17.08,17.09,17.05,17.08,87800.0,17.08,17.09,17.05,17.08,87800.0
2009-11-06 13:00:00,17.08,17.09,17.05,17.07,206200.0,17.08,17.09,17.05,17.07,206200.0
2009-11-06 13:10:00,17.08,17.09,17.04,17.09,164700.0,17.08,17.09,17.04,17.09,164700.0
2009-11-06 13:20:00,17.09,17.09,17.03,17.06,157700.0,17.09,17.09,17.03,17.06,157700.0
2009-11-06 13:30:00,17.06,17.07,17.06,17.06,294900.0,17.06,17.07,17.06,17.06,294900.0
2009-11-06 13:40:00,17.06,17.06,17.03,17.03,39800.0,17.06,17.06,17.03,17.03,39800.0
2009-11-06 13:50:00,17.04,17.05,17.03,17.04,37200.0,17.04,17.05,17.03,17.04,37200.0
2009-11-06 14:00:00,17.04,17.06,17.04,17.05,52100.0,17.04,17.06,17.04,17.05,52100.0
2009-11-06 14:10:00,17.04,17.05,17.03,17.05,34000.0,17.04,17.05,17.03,17.05,34000.0
2009-11-06 14:20:00,17.05,17.07,17.05,17.06,67300.0,17.05,17.07,17.05,17.06,67300.0
2009-11-06 14:30:00,17.06,17.06,17.05,17.06,82900.0,17.06,17.06,17.05,17.06,82900.0
2009-11-06 14:40:00,17.06,17.07,17.04,17.07,189300.0,17.06,17.07,17.04,17.07,189300.0
2009-11-06 14:50:00,17.06,17.08,17.04,17.04,340600.0,17.06,17.08,17.04,17.04,340600.0
2009-11-06 15:00:00,17.05,17.05,17.03,17.04,182900.0,17.05,17.05,17.03,17.04,182900.0
2009-11-06 15:10:00,17.04,17.06,17.04,17.05,45900.0,17.04,17.06,17.04,17.05,45900.0
2009-11-06 15:20:00,17.05,17.07,17.04,17.07,93100.0,17.05,17.07,17.04,17.07,93100.0
2009-11-06 15:30:00,17.07,17.08,17.06,17.08,63200.0,17.07,17.08,17.06,17.08,63200.0
2009-11-06 15:40:00,17.08,17.09,17.07,17.09,152100.0,17.08,17.09,17.07,17.09,152100.0
2009-11-06 15:50:00,17.09,17.09,17.06,17.08,482600.0,17.09,17.09,17.06,17.08,482600.0
2009-11-09 09:30:00,17.4,17.42,17.33,17.35,987500.0,17.4,17.42,17.33,17.35,987500.0
2009-11-09 09:40:00,17.35,17.39,17.35,17.39,387300.0,17.35,17.39,17.35,17.39,387300.0
2009-11-09 09:50:00,17.38,17.42,17.37,17.39,455800.0,17.38,17.42,17.37,17.39,455800.0
2009-11-09 10:00:00,17.38,17.41,17.35,17.35,528900.0,17.38,17.41,17.35,17.35,528900.0
2009-11-09 10:10:00,17.36,17.38,17.33,17.36,440000.0,17.36,17.38,17.33,17.36,440000.0
2009-11-09 10:20:00,17.36,17.37,17.33,17.35,326100.0,17.36,17.37,17.33,17.35,326100.0
2009-11-09 10:30:00,17.36,17.37,17.34,17.35,260300.0,17.36,17.37,17.34,17.35,260300.0
2009-11-09 10:40:00,17.35,17.39,17.34,17.38,199300.0,17.35,17.39,17.34,17.38,199300.0
2009-11-09 10:50:00,17.38,17.38,17.35,17.37,220700.0,17.38,17.38,17.35,17.37,220700.0
2009-11-09 11:00:00,17.37,17.4,17.36,17.39,173700.0,17.37,17.4,17.36,17.39,173700.0
2009-11-09 11:10:00,17.4,17.42,17.39,17.41,208900.0,17.4,17.42,17.39,17.41,208900.0
2009-11-09 11:20:00,17.41,17.41,17.39,17.41,227400.0,17.41,17.41,17.39,17.41,227400.0
2009-11-09 11:30:00,17.41,17.41,17.39,17.41,177800.0,17.41,17.41,17.39,17.41,177800.0
2009-11-09 11:40:00,17.4,17.41,17.38,17.41,154600.0,17.4,17.41,17.38,17.41,154600.0
2009-11-09 11:50:00,17.41,17.42,17.38,17.39,218400.0,17.41,17.42,17.38,17.39,218400.0
2009-11-09 12:00:00,17.39,17.4,17.37,17.39,121800.0,17.39,17.4,17.37,17.39,121800.0
2009-11-09 12:10:00,17.39,17.4,17.38,17.38,187600.0,17.39,17.4,17.38,17.38,187600.0
2009-11-09 12:20:00,17.38,17.38,17.35,17.35,240700.0,17.38,17.38,17.35,17.35,240700.0
2009-11-09 12:30:00,17.36,17.36,17.3,17.31,184300.0,17.36,17.36,17.3,17.31,184300.0
2009-11-09 12:40:00,17.31,17.35,17.31,17.33,132000.0,17.31,17.35,17.31,17.33,132000.0
2009-11-09 12:50:00,17.34,17.35,17.31,17.31,91800.0,17.34,17.35,17.31,17.31,91800.0
2009-11-09 13:00:00,17.32,17.32,17.25,17.25,317800.0,17.32,17.32,17.25,17.25,317800.0
2009-11-09 13:10:00,17.25,17.26,17.21,17.24,378100.0,17.25,17.26,17.21,17.24,378100.0
2009-11-09 13:20:00,17.23,17.24,17.16,17.17,278000.0,17.23,17.24,17.16,17.17,278000.0
2009-11-09 13:30:00,17.17,17.23,17.17,17.23,151200.0,17.17,17.23,17.17,17.23,151200.0
2009-11-09 13:40:00,17.24,17.24,17.19,17.2,109700.0,17.24,17.24,17.19,17.2,109700.0
2009-11-09 13:50:00,17.2,17.2,17.17,17.2,120500.0,17.2,17.2,17.17,17.2,120500.0
2009-11-09 14:00:00,17.2,17.21,17.18,17.2,96300.0,17.2,17.21,17.18,17.2,96300.0
2009-11-09 14:10:00,17.2,17.23,17.2,17.21,117700.0,17.2,17.23,17.2,17.21,117700.0
2009-11-09 14:20:00,17.22,17.23,17.2,17.21,109400.0,17.22,17.23,17.2,17.21,109400.0
2009-11-09 14:30:00,17.21,17.22,17.21,17.22,82300.0,17.21,17.22,17.21,17.22,82300.0
2009-11-09 14:40:00,17.22,17.25,17.22,17.25,155600.0,17.22,17.25,17.22,17.25,155600.0
2009-11-09 14:50:00,17.25,17.26,17.24,17.25,282000.0,17.25,17.26,17.24,17.25,282000.0
2009-11-09 15:00:00,17.25,17.29,17.25,17.27,156800.0,17.25,17.29,17.25,17.27,156800.0
2009-11-09 15:10:00,17.28,17.28,17.24,17.24,161000.0,17.28,17.28,17.24,17.24,161000.0
2009-11-09 15:20:00,17.24,17.25,17.23,17.24,106400.0,17.24,17.25,17.23,17.24,106400.0
2009-11-09 15:30:00,17.24,17.24,17.22,17.24,158600.0,17.24,17.24,17.22,17.24,158600.0
2009-11-09 15:40:00,17.24,17.24,17.23,17.24,94700.0,17.24,17.24,17.23,17.24,94700.0
2009-11-09 15:50:00,17.23,17.29,17.23,17.29,701800.0,17.23,17.29,17.23,17.29,701800.0
2009-11-10 09:30:00,17.09,17.18,17.06,17.13,840000.0,17.09,17.18,17.06,17.13,840000.0
2009-11-10 09:40:00,17.12,17.14,17.1,17.12,375400.0,17.12,17.14,17.1,17.12,375400.0
2009-11-10 09:50:00,17.11,17.17,17.11,17.12,223900.0,17.11,17.17,17.11,17.12,223900.0
2009-11-10 10:00:00,17.12,17.12,17.06,17.09,297700.0,17.12,17.12,17.06,17.09,297700.0
2009-11-10 10:10:00,17.1,17.17,17.09,17.15,185000.0,17.1,17.17,17.09,17.15,185000.0
2009-11-10 10:20:00,17.16,17.23,17.15,17.22,380100.0,17.16,17.23,17.15,17.22,380100.0
2009-11-10 10:30:00,17.23,17.25,17.17,17.17,216100.0,17.23,17.25,17.17,17.17,216100.0
2009-11-10 10:40:00,17.17,17.19,17.15,17.18,212800.0,17.17,17.19,17.15,17.18,212800.0
2009-11-10 10:50:00,17.18,17.18,17.11,17.11,150000.0,17.18,17.18,17.11,17.11,150000.0
2009-11-10 11:00:00,17.12,17.16,17.06,17.09,169100.0,17.12,17.16,17.06,17.09,169100.0
2009-11-10 11:10:00,17.1,17.11,17.01,17.03,320700.0,17.1,17.11,17.01,17.03,320700.0
2009-11-10 11:20:00,17.03,17.05,16.94,16.97,608600.0,17.03,17.05,16.94,16.97,608600.0
2009-11-10 11:30:00,16.97,16.99,16.91,16.98,514900.0,16.97,16.99,16.91,16.98,514900.0
2009-11-10 11:40:00,16.98,17.02,16.95,17.01,302600.0,16.98,17.02,16.95,17.01,302600.0
2009-11-10 11:50:00,17.02,17.02,16.94,16.94,135600.0,17.02,17.02,16.94,16.94,135600.0
2009-11-10 12:00:00,16.95,16.96,16.92,16.93,140200.0,16.95,16.96,16.92,16.93,140200.0
2009-11-10 12:10:00,16.93,16.98,16.92,16.95,125000.0,16.93,16.98,16.92,16.95,125000.0
2009-11-10 12:20:00,16.96,16.98,16.92,16.92,553900.0,16.96,16.98,16.92,16.92,553900.0
2009-11-10 12:30:00,16.92,16.92,16.86,16.89,381100.0,16.92,16.92,16.86,16.89,381100.0
2009-11-10 12:40:00,16.9,16.9,16.87,16.88,92400.0,16.9,16.9,16.87,16.88,92400.0
2009-11-10 12:50:00,16.88,16.96,16.88,16.96,192200.0,16.88,16.96,16.88,16.96,192200.0
2009-11-10 13:00:00,16.96,16.98,16.94,16.96,109200.0,16.96,16.98,16.94,16.96,109200.0
2009-11-10 13:10:00,16.95,16.96,16.93,16.94,89600.0,16.95,16.96,16.93,16.94,89600.0
2009-11-10 13:20:00,16.93,16.96,16.92,16.96,87000.0,16.93,16.96,16.92,16.96,87000.0
2009-11-10 13:30:00,16.96,16.96,16.94,16.96,88600.0,16.96,16.96,16.94,16.96,88600.0
2009-11-10 13:40:00,16.95,16.98,16.92,16.93,113800.0,16.95,16.98,16.92,16.93,113800.0
2009-11-10 13:50:00,16.93,16.98,16.92,16.98,185200.0,16.93,16.98,16.92,16.98,185200.0
2009-11-10 14:00:00,16.97,17.03,16.96,17.01,148400.0,16.97,17.03,16.96,17.01,148400.0
2009-11-10 14:10:00,17.01,17.01,16.99,17.01,141800.0,17.01,17.01,16.99,17.01,141800.0
2009-11-10 14:20:00,17.0,17.04,17.0,17.04,118200.0,17.0,17.04,17.0,17.04,118200.0
2009-11-10 14:30:00,17.04,17.04,17.02,17.04,72000.0,17.04,17.04,17.02,17.04,72000.0
2009-11-10 14:40:00,17.04,17.04,17.03,17.04,48400.0,17.04,17.04,17.03,17.04,48400.0
2009-11-10 14:50:00,17.04,17.04,17.02,17.02,150800.0,17.04,17.04,17.02,17.02,150800.0
2009-11-10 15:00:00,17.02,17.02,17.0,17.02,104700.0,17.02,17.02,17.0,17.02,104700.0
2009-11-10 15:10:00,17.02,17.02,16.98,17.01,139200.0,17.02,17.02,16.98,17.01,139200.0
2009-11-10 15:20:00,17.01,17.03,17.0,17.03,246700.0,17.01,17.03,17.0,17.03,246700.0
2009-11-10 15:30:00,17.03,17.03,17.02,17.03,50400.0,17.03,17.03,17.02,17.03,50400.0
2009-11-10 15:40:00,17.03,17.03,17.0,17.0,134900.0,17.03,17.03,17.0,17.0,134900.0
2009-11-10 15:50:00,17.01,17.03,16.99,17.03,631200.0,17.01,17.03,16.99,17.03,631200.0
2009-11-11 09:30:00,17.4,17.42,17.37,17.38,592000.0,17.4,17.42,17.37,17.38,592000.0
2009-11-11 09:40:00,17.38,17.38,17.33,17.36,382100.0,17.38,17.38,17.33,17.36,382100.0
2009-11-11 09:50:00,17.35,17.37,17.32,17.37,156300.0,17.35,17.37,17.32,17.37,156300.0
2009-11-11 10:00:00,17.37,17.39,17.36,17.38,263100.0,17.37,17.39,17.36,17.38,263100.0
2009-11-11 10:10:00,17.38,17.42,17.37,17.39,226200.0,17.38,17.42,17.37,17.39,226200.0
2009-11-11 10:20:00,17.39,17.41,17.37,17.4,387100.0,17.39,17.41,17.37,17.4,387100.0
2009-11-11 10:30:00,17.4,17.41,17.35,17.35,375600.0,17.4,17.41,17.35,17.35,375600.0
2009-11-11 10:40:00,17.36,17.37,17.31,17.32,329500.0,17.36,17.37,17.31,17.32,329500.0
2009-11-11 10:50:00,17.32,17.32,17.25,17.27,614600.0,17.32,17.32,17.25,17.27,614600.0
2009-11-11 11:00:00,17.27,17.28,17.21,17.21,139000.0,17.27,17.28,17.21,17.21,139000.0
2009-11-11 11:10:00,17.21,17.24,17.17,17.22,467200.0,17.21,17.24,17.17,17.22,467200.0
2009-11-11 11:20:00,17.21,17.27,17.2,17.25,192500.0,17.21,17.27,17.2,17.25,192500.0
2009-11-11 11:30:00,17.25,17.25,17.2,17.23,196400.0,17.25,17.25,17.2,17.23,196400.0
2009-11-11 11:40:00,17.23,17.24,17.21,17.21,145300.0,17.23,17.24,17.21,17.21,145300.0
2009-11-11 11:50:00,17.21,17.21,17.14,17.14,463000.0,17.21,17.21,17.14,17.14,463000.0
2009-11-11 12:00:00,17.13,17.15,17.11,17.14,143300.0,17.13,17.15,17.11,17.14,143300.0
2009-11-11 12:10:00,17.14,17.18,17.14,17.16,171000.0,17.14,17.18,17.14,17.16,171000.0
2009-11-11 12:20:00,17.16,17.19,17.14,17.19,180100.0,17.16,17.19,17.14,17.19,180100.0
2009-11-11 12:30:00,17.19,17.21,17.18,17.19,160500.0,17.19,17.21,17.18,17.19,160500.0
2009-11-11 12:40:00,17.19,17.21,17.19,17.19,82000.0,17.19,17.21,17.19,17.19,82000.0
2009-11-11 12:50:00,17.2,17.21,17.16,17.16,100000.0,17.2,17.21,17.16,17.16,100000.0
2009-11-11 13:00:00,17.16,17.22,17.15,17.22,70000.0,17.16,17.22,17.15,17.22,70000.0
2009-11-11 13:10:00,17.22,17.23,17.2,17.23,273400.0,17.22,17.23,17.2,17.23,273400.0
2009-11-11 13:20:00,17.23,17.25,17.22,17.23,207900.0,17.23,17.25,17.22,17.23,207900.0
2009-11-11 13:30:00,17.23,17.25,17.23,17.23,129900.0,17.23,17.25,17.23,17.23,129900.0
2009-11-11 13:40:00,17.23,17.24,17.18,17.22,118200.0,17.23,17.24,17.18,17.22,118200.0
2009-11-11 13:50:00,17.22,17.23,17.19,17.21,105500.0,17.22,17.23,17.19,17.21,105500.0
2009-11-11 14:00:00,17.21,17.27,17.21,17.26,150200.0,17.21,17.27,17.21,17.26,150200.0
2009-11-11 14:10:00,17.27,17.27,17.24,17.26,183500.0,17.27,17.27,17.24,17.26,183500.0
2009-11-11 14:20:00,17.26,17.27,17.25,17.26,113700.0,17.26,17.27,17.25,17.26,113700.0
2009-11-11 14:30:00,17.26,17.29,17.25,17.25,71600.0,17.26,17.29,17.25,17.25,71600.0
2009-11-11 14:40:00,17.25,17.26,17.24,17.26,66300.0,17.25,17.26,17.24,17.26,66300.0
2009-11-11 14:50:00,17.25,17.27,17.24,17.25,199100.0,17.25,17.27,17.24,17.25,199100.0
2009-11-11 15:00:00,17.25,17.25,17.24,17.25,59900.0,17.25,17.25,17.24,17.25,59900.0
2009-11-11 15:10:00,17.25,17.25,17.23,17.24,124900.0,17.25,17.25,17.23,17.24,124900.0
2009-11-11 15:20:00,17.24,17.26,17.23,17.26,261500.0,17.24,17.26,17.23,17.26,261500.0
2009-11-11 15:30:00,17.26,17.28,17.25,17.28,73000.0,17.26,17.28,17.25,17.28,73000.0
2009-11-11 15:40:00,17.27,17.28,17.25,17.27,230100.0,17.27,17.28,17.25,17.27,230100.0
2009-11-11 15:50:00,17.27,17.29,17.26,17.29,631200.0,17.27,17.29,17.26,17.29,631200.0
2009-11-12 09:30:00,17.12,17.15,17.06,17.08,725200.0,17.12,17.15,17.06,17.08,725200.0
2009-11-12 09:40:00,17.07,17.14,17.06,17.13,386100.0,17.07,17.14,17.06,17.13,386100.0
2009-11-12 09:50:00,17.13,17.21,17.12,17.2,431500.0,17.13,17.21,17.12,17.2,431500.0
2009-11-12 10:00:00,17.2,17.26,17.16,17.18,403100.0,17.2,17.26,17.16,17.18,403100.0
2009-11-12 10:10:00,17.19,17.19,17.09,17.1,445300.0,17.19,17.19,17.09,17.1,445300.0
2009-11-12 10:20:00,17.1,17.15,17.09,17.13,307400.0,17.1,17.15,17.09,17.13,307400.0
2009-11-12 10:30:00,17.13,17.16,17.1,17.14,272100.0,17.13,17.16,17.1,17.14,272100.0
2009-11-12 10:40:00,17.14,17.15,17.09,17.13,156500.0,17.14,17.15,17.09,17.13,156500.0
2009-11-12 10:50:00,17.13,17.17,17.13,17.16,656800.0,17.13,17.17,17.13,17.16,656800.0
2009-11-12 11:00:00,17.16,17.16,17.07,17.08,755800.0,17.16,17.16,17.07,17.08,755800.0
2009-11-12 11:10:00,17.08,17.09,16.97,17.06,430000.0,17.08,17.09,16.97,17.06,430000.0
2009-11-12 11:20:00,17.05,17.06,16.96,17.0,367500.0,17.05,17.06,16.96,17.0,367500.0
2009-11-12 11:30:00,17.0,17.0,16.94,16.98,543600.0,17.0,17.0,16.94,16.98,543600.0
2009-11-12 11:40:00,16.98,17.0,16.93,17.0,342700.0,16.98,17.0,16.93,17.0,342700.0
2009-11-12 11:50:00,16.99,17.02,16.96,16.98,232000.0,16.99,17.02,16.96,16.98,232000.0
2009-11-12 12:00:00,16.97,17.03,16.96,17.03,153000.0,16.97,17.03,16.96,17.03,153000.0
2009-11-12 12:10:00,17.03,17.03,17.0,17.03,95900.0,17.03,17.03,17.0,17.03,95900.0
2009-11-12 12:20:00,17.03,17.04,17.0,17.03,119700.0,17.03,17.04,17.0,17.03,119700.0
2009-11-12 12:30:00,17.02,17.02,16.97,17.0,202200.0,17.02,17.02,16.97,17.0,202200.0
2009-11-12 12:40:00,17.0,17.02,16.97,16.98,270700.0,17.0,17.02,16.97,16.98,270700.0
2009-11-12 12:50:00,16.99,17.0,16.95,16.99,152400.0,16.99,17.0,16.95,16.99,152400.0
2009-11-12 13:00:00,16.98,16.99,16.91,16.93,423500.0,16.98,16.99,16.91,16.93,423500.0
2009-11-12 13:10:00,16.93,16.99,16.9,16.99,200300.0,16.93,16.99,16.9,16.99,200300.0
2009-11-12 13:20:00,16.99,17.0,16.98,16.98,327000.0,16.99,17.0,16.98,16.98,327000.0
2009-11-12 13:30:00,16.99,16.99,16.97,16.98,87600.0,16.99,16.99,16.97,16.98,87600.0
2009-11-12 13:40:00,16.99,17.02,16.97,17.02,210900.0,16.99,17.02,16.97,17.02,210900.0
2009-11-12 13:50:00,17.02,17.03,17.01,17.03,179000.0,17.02,17.03,17.01,17.03,179000.0
2009-11-12 14:00:00,17.02,17.08,17.02,17.06,274200.0,17.02,17.08,17.02,17.06,274200.0
2009-11-12 14:10:00,17.06,17.08,17.04,17.04,147700.0,17.06,17.08,17.04,17.04,147700.0
2009-11-12 14:20:00,17.04,17.06,17.03,17.04,167700.0,17.04,17.06,17.03,17.04,167700.0
2009-11-12 14:30:00,17.04,17.06,17.04,17.05,92600.0,17.04,17.06,17.04,17.05,92600.0
2009-11-12 14:40:00,17.05,17.05,17.03,17.03,60400.0,17.05,17.05,17.03,17.03,60400.0
2009-11-12 14:50:00,17.04,17.04,17.03,17.04,56300.0,17.04,17.04,17.03,17.04,56300.0
2009-11-12 15:00:00,17.04,17.04,17.0,17.0,123600.0,17.04,17.04,17.0,17.0,123600.0
2009-11-12 15:10:00,17.0,17.01,16.99,17.0,160800.0,17.0,17.01,16.99,17.0,160800.0
2009-11-12 15:20:00,17.01,17.01,16.96,16.97,207900.0,17.01,17.01,16.96,16.97,207900.0
2009-11-12 15:30:00,16.97,17.0,16.95,16.95,683900.0,16.97,17.0,16.95,16.95,683900.0
2009-11-12 15:40:00,16.95,16.95,16.91,16.93,359500.0,16.95,16.95,16.91,16.93,359500.0
2009-11-12 15:50:00,16.93,16.95,16.9,16.91,883200.0,16.93,16.95,16.9,16.91,883200.0
2009-11-13 09:30:00,16.84,16.85,16.73,16.77,1458400.0,16.84,16.85,16.73,16.77,1458400.0
2009-11-13 09:40:00,16.77,16.84,16.76,16.84,918400.0,16.77,16.84,16.76,16.84,918400.0
2009-11-13 09:50:00,16.84,16.86,16.76,16.78,443200.0,16.84,16.86,16.76,16.78,443200.0
2009-11-13 10:00:00,16.77,16.81,16.75,16.8,283500.0,16.77,16.81,16.75,16.8,283500.0
2009-11-13 10:10:00,16.81,16.86,16.78,16.85,282200.0,16.81,16.86,16.78,16.85,282200.0
2009-11-13 10:20:00,16.85,16.89,16.84,16.86,182500.0,16.85,16.89,16.84,16.86,182500.0
2009-11-13 10:30:00,16.85,16.89,16.83,16.88,206900.0,16.85,16.89,16.83,16.88,206900.0
2009-11-13 10:40:00,16.88,16.95,16.87,16.91,377600.0,16.88,16.95,16.87,16.91,377600.0
2009-11-13 10:50:00,16.92,17.03,16.91,17.0,438200.0,16.92,17.03,16.91,17.0,438200.0
2009-11-13 11:00:00,17.01,17.04,16.99,17.0,228200.0,17.01,17.04,16.99,17.0,228200.0
2009-11-13 11:10:00,17.0,17.02,16.99,17.0,82900.0,17.0,17.02,16.99,17.0,82900.0
2009-11-13 11:20:00,17.0,17.06,16.99,17.05,162400.0,17.0,17.06,16.99,17.05,162400.0
2009-11-13 11:30:00,17.04,17.12,17.04,17.12,216800.0,17.04,17.12,17.04,17.12,216800.0
2009-11-13 11:40:00,17.11,17.12,17.05,17.07,188300.0,17.11,17.12,17.05,17.07,188300.0
2009-11-13 11:50:00,17.07,17.09,17.06,17.06,211700.0,17.07,17.09,17.06,17.06,211700.0
2009-11-13 12:00:00,17.07,17.15,17.06,17.12,225000.0,17.07,17.15,17.06,17.12,225000.0
2009-11-13 12:10:00,17.12,17.14,17.08,17.13,276500.0,17.12,17.14,17.08,17.13,276500.0
2009-11-13 12:20:00,17.13,17.14,17.11,17.12,85900.0,17.13,17.14,17.11,17.12,85900.0
2009-11-13 12:30:00,17.12,17.12,17.09,17.11,77000.0,17.12,17.12,17.09,17.11,77000.0
2009-11-13 12:40:00,17.11,17.12,17.09,17.09,53900.0,17.11,17.12,17.09,17.09,53900.0
2009-11-13 12:50:00,17.09,17.11,17.09,17.09,39100.0,17.09,17.11,17.09,17.09,39100.0
2009-11-13 13:00:00,17.1,17.1,17.05,17.06,90700.0,17.1,17.1,17.05,17.06,90700.0
2009-11-13 13:10:00,17.06,17.08,17.03,17.04,69200.0,17.06,17.08,17.03,17.04,69200.0
2009-11-13 13:20:00,17.04,17.09,17.04,17.08,101300.0,17.04,17.09,17.04,17.08,101300.0
2009-11-13 13:30:00,17.09,17.11,17.08,17.08,87600.0,17.09,17.11,17.08,17.08,87600.0
2009-11-13 13:40:00,17.07,17.11,17.07,17.09,92800.0,17.07,17.11,17.07,17.09,92800.0
2009-11-13 13:50:00,17.09,17.11,17.07,17.08,99600.0,17.09,17.11,17.07,17.08,99600.0
2009-11-13 14:00:00,17.08,17.1,17.08,17.1,60500.0,17.08,17.1,17.08,17.1,60500.0
2009-11-13 14:10:00,17.1,17.1,17.08,17.09,41400.0,17.1,17.1,17.08,17.09,41400.0
2009-11-13 14:20:00,17.09,17.1,17.07,17.07,123700.0,17.09,17.1,17.07,17.07,123700.0
2009-11-13 14:30:00,17.08,17.08,17.05,17.05,56200.0,17.08,17.08,17.05,17.05,56200.0
2009-11-13 14:40:00,17.05,17.06,17.04,17.06,57100.0,17.05,17.06,17.04,17.06,57100.0
2009-11-13 14:50:00,17.05,17.06,17.04,17.05,75400.0,17.05,17.06,17.04,17.05,75400.0
2009-11-13 15:00:00,17.05,17.09,17.04,17.09,82800.0,17.05,17.09,17.04,17.09,82800.0
2009-11-13 15:10:00,17.09,17.1,17.07,17.1,82500.0,17.09,17.1,17.07,17.1,82500.0
2009-11-13 15:20:00,17.1,17.12,17.09,17.12,70200.0,17.1,17.12,17.09,17.12,70200.0
2009-11-13 15:30:00,17.11,17.12,17.1,17.12,91700.0,17.11,17.12,17.1,17.12,91700.0
2009-11-13 15:40:00,17.12,17.12,17.1,17.12,172100.0,17.12,17.12,17.1,17.12,172100.0
2009-11-13 15:50:00,17.12,17.16,17.11,17.15,644700.0,17.12,17.16,17.11,17.15,644700.0
2009-11-16 09:30:00,17.55,17.56,17.53,17.55,916000.0,17.55,17.56,17.53,17.55,916000.0
2009-11-16 09:40:00,17.55,17.6,17.54,17.57,481900.0,17.55,17.6,17.54,17.57,481900.0
2009-11-16 09:50:00,17.58,17.6,17.57,17.59,363200.0,17.58,17.6,17.57,17.59,363200.0
2009-11-16 10:00:00,17.59,17.77,17.58,17.76,1042700.0,17.59,17.77,17.58,17.76,1042700.0
2009-11-16 10:10:00,17.76,17.96,17.76,17.92,2031800.0,17.76,17.96,17.76,17.92,2031800.0
2009-11-16 10:20:00,17.93,17.95,17.87,17.88,1072700.0,17.93,17.95,17.87,17.88,1072700.0
2009-11-16 10:30:00,17.87,17.96,17.87,17.96,753400.0,17.87,17.96,17.87,17.96,753400.0
2009-11-16 10:40:00,17.95,18.02,17.91,17.95,764200.0,17.95,18.02,17.91,17.95,764200.0
2009-11-16 10:50:00,17.94,17.97,17.91,17.93,715400.0,17.94,17.97,17.91,17.93,715400.0
2009-11-16 11:00:00,17.92,17.95,17.86,17.87,480300.0,17.92,17.95,17.86,17.87,480300.0
2009-11-16 11:10:00,17.86,17.91,17.85,17.89,363000.0,17.86,17.91,17.85,17.89,363000.0
2009-11-16 11:20:00,17.88,17.96,17.88,17.93,309300.0,17.88,17.96,17.88,17.93,309300.0
2009-11-16 11:30:00,17.94,18.03,17.92,17.95,747300.0,17.94,18.03,17.92,17.95,747300.0
2009-11-16 11:40:00,17.94,17.96,17.92,17.95,338300.0,17.94,17.96,17.92,17.95,338300.0
2009-11-16 11:50:00,17.95,17.98,17.94,17.98,354000.0,17.95,17.98,17.94,17.98,354000.0
2009-11-16 12:00:00,17.98,17.99,17.94,17.94,268100.0,17.98,17.99,17.94,17.94,268100.0
2009-11-16 12:10:00,17.95,17.97,17.84,17.88,683600.0,17.95,17.97,17.84,17.88,683600.0
2009-11-16 12:20:00,17.89,17.91,17.75,17.82,1194900.0,17.89,17.91,17.75,17.82,1194900.0
2009-11-16 12:30:00,17.8,17.92,17.8,17.9,539800.0,17.8,17.92,17.8,17.9,539800.0
2009-11-16 12:40:00,17.9,17.94,17.87,17.93,268500.0,17.9,17.94,17.87,17.93,268500.0
2009-11-16 12:50:00,17.93,17.97,17.91,17.93,250700.0,17.93,17.97,17.91,17.93,250700.0
2009-11-16 13:00:00,17.94,18.01,17.92,18.0,489800.0,17.94,18.01,17.92,18.0,489800.0
2009-11-16 13:10:00,18.0,18.07,17.97,17.98,399400.0,18.0,18.07,17.97,17.98,399400.0
2009-11-16 13:20:00,17.99,18.09,17.99,18.08,388300.0,17.99,18.09,17.99,18.08,388300.0
2009-11-16 13:30:00,18.07,18.08,18.04,18.05,272300.0,18.07,18.08,18.04,18.05,272300.0
2009-11-16 13:40:00,18.04,18.1,18.04,18.04,252900.0,18.04,18.1,18.04,18.04,252900.0
2009-11-16 13:50:00,18.04,18.08,18.03,18.07,342500.0,18.04,18.08,18.03,18.07,342500.0
2009-11-16 14:00:00,18.07,18.13,18.07,18.11,370900.0,18.07,18.13,18.07,18.11,370900.0
2009-11-16 14:10:00,18.11,18.13,18.07,18.08,377800.0,18.11,18.13,18.07,18.08,377800.0
2009-11-16 14:20:00,18.08,18.11,18.08,18.11,142300.0,18.08,18.11,18.08,18.11,142300.0
2009-11-16 14:30:00,18.11,18.12,18.09,18.1,192900.0,18.11,18.12,18.09,18.1,192900.0
2009-11-16 14:40:00,18.09,18.11,18.09,18.11,147600.0,18.09,18.11,18.09,18.11,147600.0
2009-11-16 14:50:00,18.1,18.11,18.06,18.06,221700.0,18.1,18.11,18.06,18.06,221700.0
2009-11-16 15:00:00,18.07,18.07,18.06,18.06,126200.0,18.07,18.07,18.06,18.06,126200.0
2009-11-16 15:10:00,18.06,18.06,18.03,18.03,372400.0,18.06,18.06,18.03,18.03,372400.0
2009-11-16 15:20:00,18.04,18.05,17.99,17.99,460100.0,18.04,18.05,17.99,17.99,460100.0
2009-11-16 15:30:00,18.0,18.01,17.99,18.01,270500.0,18.0,18.01,17.99,18.01,270500.0
2009-11-16 15:40:00,18.01,18.02,18.0,18.01,326000.0,18.01,18.02,18.0,18.01,326000.0
2009-11-16 15:50:00,18.0,18.03,18.0,18.02,687900.0,18.0,18.03,18.0,18.02,687900.0
2009-11-17 09:30:00,17.95,17.96,17.9,17.93,789900.0,17.95,17.96,17.9,17.93,789900.0
2009-11-17 09:40:00,17.93,18.0,17.93,17.96,423300.0,17.93,18.0,17.93,17.96,423300.0
2009-11-17 09:50:00,17.96,18.03,17.95,17.96,373100.0,17.96,18.03,17.95,17.96,373100.0
2009-11-17 10:00:00,17.96,18.01,17.95,17.96,261400.0,17.96,18.01,17.95,17.96,261400.0
2009-11-17 10:10:00,17.96,18.0,17.96,18.0,203800.0,17.96,18.0,17.96,18.0,203800.0
2009-11-17 10:20:00,18.0,18.0,17.97,18.0,204000.0,18.0,18.0,17.97,18.0,204000.0
2009-11-17 10:30:00,17.99,18.0,17.9,17.9,389100.0,17.99,18.0,17.9,17.9,389100.0
2009-11-17 10:40:00,17.9,17.93,17.88,17.92,265300.0,17.9,17.93,17.88,17.92,265300.0
2009-11-17 10:50:00,17.91,18.0,17.89,18.0,208400.0,17.91,18.0,17.89,18.0,208400.0
2009-11-17 11:00:00,18.0,18.01,17.93,17.99,231900.0,18.0,18.01,17.93,17.99,231900.0
2009-11-17 11:10:00,17.99,17.99,17.93,17.95,233800.0,17.99,17.99,17.93,17.95,233800.0
2009-11-17 11:20:00,17.95,18.02,17.94,18.02,184300.0,17.95,18.02,17.94,18.02,184300.0
2009-11-17 11:30:00,18.02,18.1,18.02,18.09,298300.0,18.02,18.1,18.02,18.09,298300.0
2009-11-17 11:40:00,18.09,18.09,18.0,18.02,240900.0,18.09,18.09,18.0,18.02,240900.0
2009-11-17 11:50:00,18.02,18.04,18.0,18.03,237400.0,18.02,18.04,18.0,18.03,237400.0
2009-11-17 12:00:00,18.03,18.09,18.01,18.06,243800.0,18.03,18.09,18.01,18.06,243800.0
2009-11-17 12:10:00,18.07,18.11,18.04,18.06,303000.0,18.07,18.11,18.04,18.06,303000.0
2009-11-17 12:20:00,18.05,18.1,18.03,18.06,232700.0,18.05,18.1,18.03,18.06,232700.0
2009-11-17 12:30:00,18.06,18.09,18.05,18.07,261500.0,18.06,18.09,18.05,18.07,261500.0
2009-11-17 12:40:00,18.07,18.08,18.04,18.06,216600.0,18.07,18.08,18.04,18.06,216600.0
2009-11-17 12:50:00,18.06,18.07,18.04,18.07,152700.0,18.06,18.07,18.04,18.07,152700.0
2009-11-17 13:00:00,18.06,18.08,18.0,18.04,276700.0,18.06,18.08,18.0,18.04,276700.0
2009-11-17 13:10:00,18.03,18.05,18.01,18.05,106100.0,18.03,18.05,18.01,18.05,106100.0
2009-11-17 13:20:00,18.05,18.09,18.05,18.07,251000.0,18.05,18.09,18.05,18.07,251000.0
2009-11-17 13:30:00,18.07,18.08,18.05,18.08,135700.0,18.07,18.08,18.05,18.08,135700.0
2009-11-17 13:40:00,18.08,18.12,18.08,18.12,129000.0,18.08,18.12,18.08,18.12,129000.0
2009-11-17 13:50:00,18.12,18.12,18.08,18.09,164400.0,18.12,18.12,18.08,18.09,164400.0
2009-11-17 14:00:00,18.09,18.1,18.08,18.09,134700.0,18.09,18.1,18.08,18.09,134700.0
2009-11-17 14:10:00,18.09,18.1,18.08,18.1,78200.0,18.09,18.1,18.08,18.1,78200.0
2009-11-17 14:20:00,18.1,18.11,18.09,18.1,209600.0,18.1,18.11,18.09,18.1,209600.0
2009-11-17 14:30:00,18.09,18.1,18.09,18.1,64000.0,18.09,18.1,18.09,18.1,64000.0
2009-11-17 14:40:00,18.1,18.11,18.07,18.07,217900.0,18.1,18.11,18.07,18.07,217900.0
2009-11-17 14:50:00,18.07,18.08,18.03,18.04,218700.0,18.07,18.08,18.03,18.04,218700.0
2009-11-17 15:00:00,18.03,18.06,18.03,18.04,168600.0,18.03,18.06,18.03,18.04,168600.0
2009-11-17 15:10:00,18.05,18.06,18.03,18.06,76900.0,18.05,18.06,18.03,18.06,76900.0
2009-11-17 15:20:00,18.06,18.09,18.06,18.09,181800.0,18.06,18.09,18.06,18.09,181800.0
2009-11-17 15:30:00,18.09,18.11,18.08,18.11,268300.0,18.09,18.11,18.08,18.11,268300.0
2009-11-17 15:40:00,18.1,18.11,18.09,18.11,196500.0,18.1,18.11,18.09,18.11,196500.0
2009-11-17 15:50:00,18.1,18.13,18.06,18.13,747100.0,18.1,18.13,18.06,18.13,747100.0
2009-11-18 09:30:00,18.45,18.47,18.39,18.42,1316200.0,18.45,18.47,18.39,18.42,1316200.0
2009-11-18 09:40:00,18.41,18.52,18.39,18.47,1272800.0,18.41,18.52,18.39,18.47,1272800.0
2009-11-18 09:50:00,18.47,18.47,18.4,18.41,1062200.0,18.47,18.47,18.4,18.41,1062200.0
2009-11-18 10:00:00,18.42,18.42,18.36,18.39,1159000.0,18.42,18.42,18.36,18.39,1159000.0
2009-11-18 10:10:00,18.39,18.39,18.32,18.35,472300.0,18.39,18.39,18.32,18.35,472300.0
2009-11-18 10:20:00,18.34,18.43,18.33,18.39,394100.0,18.34,18.43,18.33,18.39,394100.0
2009-11-18 10:30:00,18.39,18.42,18.35,18.38,385900.0,18.39,18.42,18.35,18.38,385900.0
2009-11-18 10:40:00,18.38,18.43,18.38,18.41,329400.0,18.38,18.43,18.38,18.41,329400.0
2009-11-18 10:50:00,18.41,18.41,18.34,18.37,266100.0,18.41,18.41,18.34,18.37,266100.0
2009-11-18 11:00:00,18.38,18.44,18.37,18.41,307700.0,18.38,18.44,18.37,18.41,307700.0
2009-11-18 11:10:00,18.41,18.42,18.35,18.4,387200.0,18.41,18.42,18.35,18.4,387200.0
2009-11-18 11:20:00,18.39,18.42,18.39,18.4,98200.0,18.39,18.42,18.39,18.4,98200.0
2009-11-18 11:30:00,18.4,18.41,18.35,18.36,260700.0,18.4,18.41,18.35,18.36,260700.0
2009-11-18 11:40:00,18.36,18.39,18.35,18.37,225300.0,18.36,18.39,18.35,18.37,225300.0
2009-11-18 11:50:00,18.37,18.41,18.36,18.41,174800.0,18.37,18.41,18.36,18.41,174800.0
2009-11-18 12:00:00,18.41,18.42,18.4,18.42,173000.0,18.41,18.42,18.4,18.42,173000.0
2009-11-18 12:10:00,18.42,18.43,18.33,18.34,304400.0,18.42,18.43,18.33,18.34,304400.0
2009-11-18 12:20:00,18.34,18.37,18.26,18.3,311300.0,18.34,18.37,18.26,18.3,311300.0
2009-11-18 12:30:00,18.3,18.3,18.22,18.23,488400.0,18.3,18.3,18.22,18.23,488400.0
2009-11-18 12:40:00,18.22,18.38,18.22,18.26,836800.0,18.22,18.38,18.22,18.26,836800.0
2009-11-18 12:50:00,18.26,18.26,18.18,18.2,247200.0,18.26,18.26,18.18,18.2,247200.0
2009-11-18 13:00:00,18.2,18.38,18.13,18.14,1196600.0,18.2,18.38,18.13,18.14,1196600.0
2009-11-18 13:10:00,18.13,18.18,18.09,18.09,522200.0,18.13,18.18,18.09,18.09,522200.0
2009-11-18 13:20:00,18.09,18.11,18.07,18.11,251200.0,18.09,18.11,18.07,18.11,251200.0
2009-11-18 13:30:00,18.11,18.16,18.11,18.16,220000.0,18.11,18.16,18.11,18.16,220000.0
2009-11-18 13:40:00,18.16,18.17,18.15,18.17,89200.0,18.16,18.17,18.15,18.17,89200.0
2009-11-18 13:50:00,18.17,18.17,18.15,18.16,136800.0,18.17,18.17,18.15,18.16,136800.0
2009-11-18 14:00:00,18.16,18.24,18.15,18.24,155200.0,18.16,18.24,18.15,18.24,155200.0
2009-11-18 14:10:00,18.24,18.25,18.2,18.21,209800.0,18.24,18.25,18.2,18.21,209800.0
2009-11-18 14:20:00,18.21,18.22,18.17,18.19,165500.0,18.21,18.22,18.17,18.19,165500.0
2009-11-18 14:30:00,18.18,18.22,18.18,18.21,299100.0,18.18,18.22,18.18,18.21,299100.0
2009-11-18 14:40:00,18.2,18.22,18.17,18.18,86400.0,18.2,18.22,18.17,18.18,86400.0
2009-11-18 14:50:00,18.18,18.19,18.13,18.15,169100.0,18.18,18.19,18.13,18.15,169100.0
2009-11-18 15:00:00,18.16,18.19,18.15,18.19,160900.0,18.16,18.19,18.15,18.19,160900.0
2009-11-18 15:10:00,18.19,18.21,18.17,18.21,210600.0,18.19,18.21,18.17,18.21,210600.0
2009-11-18 15:20:00,18.21,18.24,18.2,18.24,497600.0,18.21,18.24,18.2,18.24,497600.0
2009-11-18 15:30:00,18.24,18.25,18.21,18.23,153700.0,18.24,18.25,18.21,18.23,153700.0
2009-11-18 15:40:00,18.23,18.24,18.22,18.24,216400.0,18.23,18.24,18.22,18.24,216400.0
2009-11-18 15:50:00,18.24,18.25,18.22,18.22,580200.0,18.24,18.25,18.22,18.22,580200.0
2009-11-19 09:30:00,18.18,18.19,18.07,18.08,1087800.0,18.18,18.19,18.07,18.08,1087800.0
2009-11-19 09:40:00,18.08,18.1,18.01,18.03,664600.0,18.08,18.1,18.01,18.03,664600.0
2009-11-19 09:50:00,18.04,18.04,17.93,18.0,558400.0,18.04,18.04,17.93,18.0,558400.0
2009-11-19 10:00:00,18.01,18.05,17.99,18.02,268900.0,18.01,18.05,17.99,18.02,268900.0
2009-11-19 10:10:00,18.02,18.07,17.98,18.0,408200.0,18.02,18.07,17.98,18.0,408200.0
2009-11-19 10:20:00,18.0,18.06,17.99,18.05,245500.0,18.0,18.06,17.99,18.05,245500.0
2009-11-19 10:30:00,18.04,18.05,17.99,18.03,301200.0,18.04,18.05,17.99,18.03,301200.0
2009-11-19 10:40:00,18.03,18.04,17.93,17.94,292300.0,18.03,18.04,17.93,17.94,292300.0
2009-11-19 10:50:00,17.95,17.96,17.88,17.93,545600.0,17.95,17.96,17.88,17.93,545600.0
2009-11-19 11:00:00,17.92,17.99,17.85,17.87,296800.0,17.92,17.99,17.85,17.87,296800.0
2009-11-19 11:10:00,17.86,17.93,17.85,17.92,198100.0,17.86,17.93,17.85,17.92,198100.0
2009-11-19 11:20:00,17.92,17.97,17.91,17.97,205000.0,17.92,17.97,17.91,17.97,205000.0
2009-11-19 11:30:00,17.97,18.0,17.95,17.97,197200.0,17.97,18.0,17.95,17.97,197200.0
2009-11-19 11:40:00,17.97,17.99,17.96,17.99,117200.0,17.97,17.99,17.96,17.99,117200.0
2009-11-19 11:50:00,17.99,18.07,17.96,18.06,804400.0,17.99,18.07,17.96,18.06,804400.0
2009-11-19 12:00:00,18.06,18.08,18.02,18.05,113600.0,18.06,18.08,18.02,18.05,113600.0
2009-11-19 12:10:00,18.05,18.07,18.04,18.06,73700.0,18.05,18.07,18.04,18.06,73700.0
2009-11-19 12:20:00,18.05,18.22,18.05,18.19,379000.0,18.05,18.22,18.05,18.19,379000.0
2009-11-19 12:30:00,18.19,18.24,18.18,18.19,173600.0,18.19,18.24,18.18,18.19,173600.0
2009-11-19 12:40:00,18.19,18.19,18.15,18.16,122100.0,18.19,18.19,18.15,18.16,122100.0
2009-11-19 12:50:00,18.16,18.17,18.12,18.15,103400.0,18.16,18.17,18.12,18.15,103400.0
2009-11-19 13:00:00,18.14,18.17,18.13,18.14,169700.0,18.14,18.17,18.13,18.14,169700.0
2009-11-19 13:10:00,18.14,18.14,18.09,18.09,181600.0,18.14,18.14,18.09,18.09,181600.0
2009-11-19 13:20:00,18.1,18.17,18.1,18.16,102500.0,18.1,18.17,18.1,18.16,102500.0
2009-11-19 13:30:00,18.17,18.17,18.14,18.16,105800.0,18.17,18.17,18.14,18.16,105800.0
2009-11-19 13:40:00,18.15,18.17,18.15,18.17,124200.0,18.15,18.17,18.15,18.17,124200.0
2009-11-19 13:50:00,18.17,18.21,18.16,18.21,150100.0,18.17,18.21,18.16,18.21,150100.0
2009-11-19 14:00:00,18.21,18.21,18.15,18.17,84900.0,18.21,18.21,18.15,18.17,84900.0
2009-11-19 14:10:00,18.17,18.18,18.16,18.18,39700.0,18.17,18.18,18.16,18.18,39700.0
2009-11-19 14:20:00,18.18,18.25,18.17,18.21,259800.0,18.18,18.25,18.17,18.21,259800.0
2009-11-19 14:30:00,18.21,18.22,18.19,18.22,115200.0,18.21,18.22,18.19,18.22,115200.0
2009-11-19 14:40:00,18.22,18.23,18.2,18.23,149700.0,18.22,18.23,18.2,18.23,149700.0
2009-11-19 14:50:00,18.23,18.26,18.22,18.23,163400.0,18.23,18.26,18.22,18.23,163400.0
2009-11-19 15:00:00,18.24,18.24,18.21,18.22,85900.0,18.24,18.24,18.21,18.22,85900.0
2009-11-19 15:10:00,18.21,18.26,18.21,18.25,93700.0,18.21,18.26,18.21,18.25,93700.0
2009-11-19 15:20:00,18.25,18.25,18.24,18.25,70500.0,18.25,18.25,18.24,18.25,70500.0
2009-11-19 15:30:00,18.25,18.26,18.24,18.24,106600.0,18.25,18.26,18.24,18.24,106600.0
2009-11-19 15:40:00,18.24,18.26,18.23,18.25,170300.0,18.24,18.26,18.23,18.25,170300.0
2009-11-19 15:50:00,18.25,18.26,18.24,18.26,276800.0,18.25,18.26,18.24,18.26,276800.0
2009-11-20 09:30:00,17.93,18.06,17.92,18.06,732500.0,17.93,18.06,17.92,18.06,732500.0
2009-11-20 09:40:00,18.06,18.08,18.03,18.03,331600.0,18.06,18.08,18.03,18.03,331600.0
2009-11-20 09:50:00,18.02,18.06,17.97,18.0,291000.0,18.02,18.06,17.97,18.0,291000.0
2009-11-20 10:00:00,18.01,18.01,17.91,17.97,559200.0,18.01,18.01,17.91,17.97,559200.0
2009-11-20 10:10:00,17.96,18.02,17.95,18.0,204900.0,17.96,18.02,17.95,18.0,204900.0
2009-11-20 10:20:00,18.01,18.02,17.98,18.01,164900.0,18.01,18.02,17.98,18.01,164900.0
2009-11-20 10:30:00,18.02,18.04,17.98,17.98,226800.0,18.02,18.04,17.98,17.98,226800.0
2009-11-20 10:40:00,17.98,18.0,17.95,17.98,176800.0,17.98,18.0,17.95,17.98,176800.0
2009-11-20 10:50:00,17.97,17.98,17.95,17.98,163400.0,17.97,17.98,17.95,17.98,163400.0
2009-11-20 11:00:00,17.98,18.02,17.96,17.99,216400.0,17.98,18.02,17.96,17.99,216400.0
2009-11-20 11:10:00,18.0,18.02,17.97,18.02,203100.0,18.0,18.02,17.97,18.02,203100.0
2009-11-20 11:20:00,18.03,18.04,17.99,18.0,125100.0,18.03,18.04,17.99,18.0,125100.0
2009-11-20 11:30:00,18.01,18.05,18.0,18.03,134400.0,18.01,18.05,18.0,18.03,134400.0
2009-11-20 11:40:00,18.02,18.06,18.02,18.05,139700.0,18.02,18.06,18.02,18.05,139700.0
2009-11-20 11:50:00,18.05,18.14,18.05,18.11,260900.0,18.05,18.14,18.05,18.11,260900.0
2009-11-20 12:00:00,18.11,18.12,18.05,18.07,236800.0,18.11,18.12,18.05,18.07,236800.0
2009-11-20 12:10:00,18.08,18.12,18.06,18.1,110700.0,18.08,18.12,18.06,18.1,110700.0
2009-11-20 12:20:00,18.11,18.11,18.06,18.08,167500.0,18.11,18.11,18.06,18.08,167500.0
2009-11-20 12:30:00,18.09,18.09,18.06,18.07,200300.0,18.09,18.09,18.06,18.07,200300.0
2009-11-20 12:40:00,18.07,18.09,18.06,18.07,102300.0,18.07,18.09,18.06,18.07,102300.0
2009-11-20 12:50:00,18.06,18.07,18.04,18.05,159600.0,18.06,18.07,18.04,18.05,159600.0
2009-11-20 13:00:00,18.06,18.1,18.05,18.09,83700.0,18.06,18.1,18.05,18.09,83700.0
2009-11-20 13:10:00,18.1,18.16,18.09,18.13,198900.0,18.1,18.16,18.09,18.13,198900.0
2009-11-20 13:20:00,18.12,18.17,18.11,18.16,202600.0,18.12,18.17,18.11,18.16,202600.0
2009-11-20 13:30:00,18.16,18.18,18.13,18.15,213000.0,18.16,18.18,18.13,18.15,213000.0
2009-11-20 13:40:00,18.15,18.18,18.14,18.17,265400.0,18.15,18.18,18.14,18.17,265400.0
2009-11-20 13:50:00,18.17,18.18,18.15,18.17,208300.0,18.17,18.18,18.15,18.17,208300.0
2009-11-20 14:00:00,18.16,18.18,18.16,18.18,120700.0,18.16,18.18,18.16,18.18,120700.0
2009-11-20 14:10:00,18.18,18.19,18.17,18.17,151700.0,18.18,18.19,18.17,18.17,151700.0
2009-11-20 14:20:00,18.16,18.18,18.15,18.18,138600.0,18.16,18.18,18.15,18.18,138600.0
2009-11-20 14:30:00,18.17,18.2,18.17,18.18,140300.0,18.17,18.2,18.17,18.18,140300.0
2009-11-20 14:40:00,18.18,18.19,18.16,18.17,154000.0,18.18,18.19,18.16,18.17,154000.0
2009-11-20 14:50:00,18.17,18.18,18.16,18.16,88000.0,18.17,18.18,18.16,18.16,88000.0
2009-11-20 15:00:00,18.17,18.18,18.15,18.16,92200.0,18.17,18.18,18.15,18.16,92200.0
2009-11-20 15:10:00,18.17,18.17,18.15,18.16,170000.0,18.17,18.17,18.15,18.16,170000.0
2009-11-20 15:20:00,18.16,18.18,18.16,18.18,299700.0,18.16,18.18,18.16,18.18,299700.0
2009-11-20 15:30:00,18.18,18.2,18.18,18.2,172700.0,18.18,18.2,18.18,18.2,172700.0
2009-11-20 15:40:00,18.2,18.21,18.19,18.2,203700.0,18.2,18.21,18.19,18.2,203700.0
2009-11-20 15:50:00,18.2,18.23,18.19,18.22,260000.0,18.2,18.23,18.19,18.22,260000.0
2009-11-23 09:30:00,18.52,18.59,18.5,18.5,1380600.0,18.52,18.59,18.5,18.5,1380600.0
2009-11-23 09:40:00,18.5,18.6,18.49,18.58,1116900.0,18.5,18.6,18.49,18.58,1116900.0
2009-11-23 09:50:00,18.57,18.61,18.53,18.55,737100.0,18.57,18.61,18.53,18.55,737100.0
2009-11-23 10:00:00,18.56,18.57,18.51,18.52,456500.0,18.56,18.57,18.51,18.52,456500.0
2009-11-23 10:10:00,18.51,18.55,18.49,18.5,709900.0,18.51,18.55,18.49,18.5,709900.0
2009-11-23 10:20:00,18.5,18.53,18.47,18.52,553800.0,18.5,18.53,18.47,18.52,553800.0
2009-11-23 10:30:00,18.52,18.55,18.5,18.55,563400.0,18.52,18.55,18.5,18.55,563400.0
2009-11-23 10:40:00,18.55,18.55,18.5,18.5,312400.0,18.55,18.55,18.5,18.5,312400.0
2009-11-23 10:50:00,18.51,18.52,18.45,18.5,897200.0,18.51,18.52,18.45,18.5,897200.0
2009-11-23 11:00:00,18.5,18.51,18.47,18.5,226400.0,18.5,18.51,18.47,18.5,226400.0
2009-11-23 11:10:00,18.5,18.5,18.48,18.48,275900.0,18.5,18.5,18.48,18.48,275900.0
2009-11-23 11:20:00,18.48,18.49,18.46,18.47,286000.0,18.48,18.49,18.46,18.47,286000.0
2009-11-23 11:30:00,18.47,18.49,18.45,18.46,167400.0,18.47,18.49,18.45,18.46,167400.0
2009-11-23 11:40:00,18.45,18.48,18.43,18.47,317300.0,18.45,18.48,18.43,18.47,317300.0
2009-11-23 11:50:00,18.46,18.47,18.41,18.42,285300.0,18.46,18.47,18.41,18.42,285300.0
2009-11-23 12:00:00,18.42,18.48,18.42,18.46,122700.0,18.42,18.48,18.42,18.46,122700.0
2009-11-23 12:10:00,18.46,18.48,18.42,18.43,270900.0,18.46,18.48,18.42,18.43,270900.0
2009-11-23 12:20:00,18.42,18.43,18.4,18.43,147500.0,18.42,18.43,18.4,18.43,147500.0
2009-11-23 12:30:00,18.43,18.43,18.29,18.36,540700.0,18.43,18.43,18.29,18.36,540700.0
2009-11-23 12:40:00,18.35,18.38,18.34,18.35,214900.0,18.35,18.38,18.34,18.35,214900.0
2009-11-23 12:50:00,18.35,18.38,18.34,18.37,308700.0,18.35,18.38,18.34,18.37,308700.0
2009-11-23 13:00:00,18.37,18.37,18.35,18.37,338700.0,18.37,18.37,18.35,18.37,338700.0
2009-11-23 13:10:00,18.37,18.38,18.31,18.33,231500.0,18.37,18.38,18.31,18.33,231500.0
2009-11-23 13:20:00,18.33,18.34,18.25,18.31,333800.0,18.33,18.34,18.25,18.31,333800.0
2009-11-23 13:30:00,18.31,18.32,18.27,18.32,172800.0,18.31,18.32,18.27,18.32,172800.0
2009-11-23 13:40:00,18.32,18.33,18.3,18.3,167000.0,18.32,18.33,18.3,18.3,167000.0
2009-11-23 13:50:00,18.31,18.31,18.25,18.27,217400.0,18.31,18.31,18.25,18.27,217400.0
2009-11-23 14:00:00,18.27,18.28,18.24,18.26,329900.0,18.27,18.28,18.24,18.26,329900.0
2009-11-23 14:10:00,18.27,18.28,18.23,18.27,254900.0,18.27,18.28,18.23,18.27,254900.0
2009-11-23 14:20:00,18.26,18.29,18.26,18.28,102800.0,18.26,18.29,18.26,18.28,102800.0
2009-11-23 14:30:00,18.28,18.29,18.27,18.27,266300.0,18.28,18.29,18.27,18.27,266300.0
2009-11-23 14:40:00,18.28,18.28,18.24,18.27,450100.0,18.28,18.28,18.24,18.27,450100.0
2009-11-23 14:50:00,18.27,18.29,18.25,18.28,161300.0,18.27,18.29,18.25,18.28,161300.0
2009-11-23 15:00:00,18.27,18.3,18.27,18.29,167800.0,18.27,18.3,18.27,18.29,167800.0
2009-11-23 15:10:00,18.29,18.31,18.28,18.3,209800.0,18.29,18.31,18.28,18.3,209800.0
2009-11-23 15:20:00,18.3,18.3,18.26,18.28,114800.0,18.3,18.3,18.26,18.28,114800.0
2009-11-23 15:30:00,18.27,18.28,18.25,18.28,342500.0,18.27,18.28,18.25,18.28,342500.0
2009-11-23 15:40:00,18.27,18.29,18.25,18.27,211400.0,18.27,18.29,18.25,18.27,211400.0
2009-11-23 15:50:00,18.27,18.28,18.26,18.28,363400.0,18.27,18.28,18.26,18.28,363400.0
2009-11-24 09:30:00,18.29,18.29,18.2,18.21,695500.0,18.29,18.29,18.2,18.21,695500.0
2009-11-24 09:40:00,18.21,18.23,18.13,18.18,531300.0,18.21,18.23,18.13,18.18,531300.0
2009-11-24 09:50:00,18.18,18.18,18.1,18.13,350700.0,18.18,18.18,18.1,18.13,350700.0
2009-11-24 10:00:00,18.13,18.18,18.03,18.05,718600.0,18.13,18.18,18.03,18.05,718600.0
2009-11-24 10:10:00,18.05,18.15,18.02,18.11,359800.0,18.05,18.15,18.02,18.11,359800.0
2009-11-24 10:20:00,18.1,18.12,18.06,18.1,318400.0,18.1,18.12,18.06,18.1,318400.0
2009-11-24 10:30:00,18.1,18.18,18.09,18.17,374100.0,18.1,18.18,18.09,18.17,374100.0
2009-11-24 10:40:00,18.17,18.19,18.15,18.15,295500.0,18.17,18.19,18.15,18.15,295500.0
2009-11-24 10:50:00,18.16,18.19,18.13,18.16,230200.0,18.16,18.19,18.13,18.16,230200.0
2009-11-24 11:00:00,18.16,18.16,18.12,18.14,379200.0,18.16,18.16,18.12,18.14,379200.0
2009-11-24 11:10:00,18.14,18.15,18.05,18.05,263900.0,18.14,18.15,18.05,18.05,263900.0
2009-11-24 11:20:00,18.05,18.13,18.04,18.12,373800.0,18.05,18.13,18.04,18.12,373800.0
2009-11-24 11:30:00,18.11,18.15,18.11,18.11,198500.0,18.11,18.15,18.11,18.11,198500.0
2009-11-24 11:40:00,18.11,18.14,18.08,18.1,846200.0,18.11,18.14,18.08,18.1,846200.0
2009-11-24 11:50:00,18.09,18.14,18.08,18.13,723900.0,18.09,18.14,18.08,18.13,723900.0
2009-11-24 12:00:00,18.13,18.18,18.13,18.17,133700.0,18.13,18.18,18.13,18.17,133700.0
2009-11-24 12:10:00,18.17,18.17,18.11,18.15,141800.0,18.17,18.17,18.11,18.15,141800.0
2009-11-24 12:20:00,18.15,18.18,18.14,18.16,146300.0,18.15,18.18,18.14,18.16,146300.0
2009-11-24 12:30:00,18.16,18.18,18.14,18.16,140400.0,18.16,18.18,18.14,18.16,140400.0
2009-11-24 12:40:00,18.16,18.17,18.11,18.14,394800.0,18.16,18.17,18.11,18.14,394800.0
2009-11-24 12:50:00,18.14,18.14,18.12,18.13,130300.0,18.14,18.14,18.12,18.13,130300.0
2009-11-24 13:00:00,18.13,18.14,18.09,18.1,150600.0,18.13,18.14,18.09,18.1,150600.0
2009-11-24 13:10:00,18.1,18.15,18.1,18.11,134600.0,18.1,18.15,18.1,18.11,134600.0
2009-11-24 13:20:00,18.11,18.15,18.11,18.15,115600.0,18.11,18.15,18.11,18.15,115600.0
2009-11-24 13:30:00,18.15,18.15,18.13,18.15,228800.0,18.15,18.15,18.13,18.15,228800.0
2009-11-24 13:40:00,18.15,18.16,18.12,18.15,294600.0,18.15,18.16,18.12,18.15,294600.0
2009-11-24 13:50:00,18.15,18.15,18.1,18.1,90600.0,18.15,18.15,18.1,18.1,90600.0
2009-11-24 14:00:00,18.11,18.15,18.07,18.14,361100.0,18.11,18.15,18.07,18.14,361100.0
2009-11-24 14:10:00,18.15,18.18,18.15,18.17,363700.0,18.15,18.18,18.15,18.17,363700.0
2009-11-24 14:20:00,18.17,18.18,18.14,18.16,248700.0,18.17,18.18,18.14,18.16,248700.0
2009-11-24 14:30:00,18.16,18.17,18.13,18.16,110600.0,18.16,18.17,18.13,18.16,110600.0
2009-11-24 14:40:00,18.16,18.22,18.15,18.22,148700.0,18.16,18.22,18.15,18.22,148700.0
2009-11-24 14:50:00,18.22,18.24,18.21,18.22,179600.0,18.22,18.24,18.21,18.22,179600.0
2009-11-24 15:00:00,18.21,18.24,18.21,18.22,266000.0,18.21,18.24,18.21,18.22,266000.0
2009-11-24 15:10:00,18.23,18.24,18.21,18.22,152900.0,18.23,18.24,18.21,18.22,152900.0
2009-11-24 15:20:00,18.23,18.24,18.21,18.23,120600.0,18.23,18.24,18.21,18.23,120600.0
2009-11-24 15:30:00,18.23,18.24,18.22,18.23,73600.0,18.23,18.24,18.22,18.23,73600.0
2009-11-24 15:40:00,18.23,18.24,18.21,18.22,155100.0,18.23,18.24,18.21,18.22,155100.0
2009-11-24 15:50:00,18.22,18.25,18.22,18.25,246200.0,18.22,18.25,18.22,18.25,246200.0
2009-11-25 09:30:00,18.33,18.33,18.27,18.29,967500.0,18.33,18.33,18.27,18.29,967500.0
2009-11-25 09:40:00,18.3,18.3,18.26,18.27,650900.0,18.3,18.3,18.26,18.27,650900.0
2009-11-25 09:50:00,18.27,18.33,18.27,18.31,322100.0,18.27,18.33,18.27,18.31,322100.0
2009-11-25 10:00:00,18.31,18.34,18.3,18.33,193000.0,18.31,18.34,18.3,18.33,193000.0
2009-11-25 10:10:00,18.34,18.34,18.31,18.34,277700.0,18.34,18.34,18.31,18.34,277700.0
2009-11-25 10:20:00,18.33,18.35,18.32,18.33,237400.0,18.33,18.35,18.32,18.33,237400.0
2009-11-25 10:30:00,18.33,18.36,18.31,18.32,340800.0,18.33,18.36,18.31,18.32,340800.0
2009-11-25 10:40:00,18.32,18.34,18.3,18.3,305100.0,18.32,18.34,18.3,18.3,305100.0
2009-11-25 10:50:00,18.31,18.32,18.29,18.3,213700.0,18.31,18.32,18.29,18.3,213700.0
2009-11-25 11:00:00,18.29,18.34,18.28,18.34,225400.0,18.29,18.34,18.28,18.34,225400.0
2009-11-25 11:10:00,18.34,18.38,18.31,18.37,257600.0,18.34,18.38,18.31,18.37,257600.0
2009-11-25 11:20:00,18.38,18.38,18.34,18.38,401000.0,18.38,18.38,18.34,18.38,401000.0
2009-11-25 11:30:00,18.38,18.45,18.37,18.43,572900.0,18.38,18.45,18.37,18.43,572900.0
2009-11-25 11:40:00,18.44,18.46,18.41,18.44,777300.0,18.44,18.46,18.41,18.44,777300.0
2009-11-25 11:50:00,18.44,18.45,18.42,18.43,426500.0,18.44,18.45,18.42,18.43,426500.0
2009-11-25 12:00:00,18.43,18.44,18.4,18.41,231700.0,18.43,18.44,18.4,18.41,231700.0
2009-11-25 12:10:00,18.4,18.42,18.38,18.39,433500.0,18.4,18.42,18.38,18.39,433500.0
2009-11-25 12:20:00,18.38,18.41,18.38,18.4,273200.0,18.38,18.41,18.38,18.4,273200.0
2009-11-25 12:30:00,18.39,18.42,18.38,18.4,544200.0,18.39,18.42,18.38,18.4,544200.0
2009-11-25 12:40:00,18.4,18.42,18.39,18.41,170400.0,18.4,18.42,18.39,18.41,170400.0
2009-11-25 12:50:00,18.41,18.42,18.39,18.39,124500.0,18.41,18.42,18.39,18.39,124500.0
2009-11-25 13:00:00,18.39,18.43,18.39,18.41,104700.0,18.39,18.43,18.39,18.41,104700.0
2009-11-25 13:10:00,18.41,18.44,18.4,18.44,112000.0,18.41,18.44,18.4,18.44,112000.0
2009-11-25 13:20:00,18.44,18.46,18.43,18.45,193600.0,18.44,18.46,18.43,18.45,193600.0
2009-11-25 13:30:00,18.46,18.46,18.43,18.44,291400.0,18.46,18.46,18.43,18.44,291400.0
2009-11-25 13:40:00,18.44,18.45,18.43,18.45,191900.0,18.44,18.45,18.43,18.45,191900.0
2009-11-25 13:50:00,18.45,18.47,18.45,18.46,297700.0,18.45,18.47,18.45,18.46,297700.0
2009-11-25 14:00:00,18.47,18.47,18.43,18.45,284800.0,18.47,18.47,18.43,18.45,284800.0
2009-11-25 14:10:00,18.45,18.47,18.45,18.46,119300.0,18.45,18.47,18.45,18.46,119300.0
2009-11-25 14:20:00,18.47,18.49,18.46,18.49,231500.0,18.47,18.49,18.46,18.49,231500.0
2009-11-25 14:30:00,18.49,18.49,18.47,18.49,129400.0,18.49,18.49,18.47,18.49,129400.0
2009-11-25 14:40:00,18.49,18.51,18.48,18.51,206100.0,18.49,18.51,18.48,18.51,206100.0
2009-11-25 14:50:00,18.51,18.51,18.5,18.51,190900.0,18.51,18.51,18.5,18.51,190900.0
2009-11-25 15:00:00,18.51,18.52,18.5,18.51,158400.0,18.51,18.52,18.5,18.51,158400.0
2009-11-25 15:10:00,18.52,18.52,18.5,18.52,330700.0,18.52,18.52,18.5,18.52,330700.0
2009-11-25 15:20:00,18.52,18.52,18.5,18.5,311300.0,18.52,18.52,18.5,18.5,311300.0
2009-11-25 15:30:00,18.5,18.52,18.5,18.52,218100.0,18.5,18.52,18.5,18.52,218100.0
2009-11-25 15:40:00,18.51,18.52,18.5,18.52,271800.0,18.51,18.52,18.5,18.52,271800.0
2009-11-25 15:50:00,18.52,18.53,18.51,18.52,540900.0,18.52,18.53,18.51,18.52,540900.0
2009-11-27 09:30:00,17.62,17.74,17.6,17.69,2863700.0,17.62,17.74,17.6,17.69,2863700.0
2009-11-27 09:40:00,17.7,17.8,17.69,17.79,1266700.0,17.7,17.8,17.69,17.79,1266700.0
2009-11-27 09:50:00,17.79,17.81,17.74,17.8,731700.0,17.79,17.81,17.74,17.8,731700.0
2009-11-27 10:00:00,17.81,17.87,17.8,17.82,678800.0,17.81,17.87,17.8,17.82,678800.0
2009-11-27 10:10:00,17.81,17.94,17.81,17.94,1012100.0,17.81,17.94,17.81,17.94,1012100.0
2009-11-27 10:20:00,17.94,17.98,17.92,17.96,594000.0,17.94,17.98,17.92,17.96,594000.0
2009-11-27 10:30:00,17.95,17.96,17.85,17.94,860900.0,17.95,17.96,17.85,17.94,860900.0
2009-11-27 10:40:00,17.94,18.07,17.9,18.07,841000.0,17.94,18.07,17.9,18.07,841000.0
2009-11-27 10:50:00,18.06,18.08,18.03,18.06,690200.0,18.06,18.08,18.03,18.06,690200.0
2009-11-27 11:00:00,18.06,18.18,18.05,18.14,829500.0,18.06,18.18,18.05,18.14,829500.0
2009-11-27 11:10:00,18.14,18.14,18.07,18.09,480500.0,18.14,18.14,18.07,18.09,480500.0
2009-11-27 11:20:00,18.1,18.11,18.03,18.05,498200.0,18.1,18.11,18.03,18.05,498200.0
2009-11-27 11:30:00,18.05,18.13,18.04,18.12,430800.0,18.05,18.13,18.04,18.12,430800.0
2009-11-27 11:40:00,18.11,18.13,18.05,18.06,255200.0,18.11,18.13,18.05,18.06,255200.0
2009-11-27 11:50:00,18.05,18.11,18.05,18.08,416700.0,18.05,18.11,18.05,18.08,416700.0
2009-11-27 12:00:00,18.07,18.09,17.99,18.05,554100.0,18.07,18.09,17.99,18.05,554100.0
2009-11-27 12:10:00,18.05,18.05,18.0,18.0,216900.0,18.05,18.05,18.0,18.0,216900.0
2009-11-27 12:20:00,18.0,18.03,17.92,17.95,563000.0,18.0,18.03,17.92,17.95,563000.0
2009-11-27 12:30:00,17.95,18.0,17.94,18.0,279500.0,17.95,18.0,17.94,18.0,279500.0
2009-11-27 12:40:00,17.99,18.03,17.98,18.01,400900.0,17.99,18.03,17.98,18.01,400900.0
2009-11-27 12:50:00,18.02,18.02,17.95,17.95,399000.0,18.02,18.02,17.95,17.95,399000.0
2009-11-27 13:00:00,17.95,17.95,17.9,17.94,47700.0,17.95,17.95,17.9,17.94,47700.0
2009-11-27 13:10:00,17.92,17.94,17.92,17.94,8600.0,17.92,17.94,17.92,17.94,8600.0
2009-11-27 13:20:00,17.94,17.95,17.94,17.95,600.0,17.94,17.95,17.94,17.95,600.0
2009-11-27 13:30:00,17.97,18.0,17.97,18.0,5400.0,17.97,18.0,17.97,18.0,5400.0
2009-11-27 13:40:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2009-11-27 13:50:00,18.02,18.02,18.02,18.02,500.0,18.02,18.02,18.02,18.02,500.0
2009-11-27 14:00:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:10:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:20:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:30:00,17.9,17.9,17.9,17.9,1200.0,17.9,17.9,17.9,17.9,1200.0
2009-11-27 14:40:00,17.9,17.9,17.9,17.9,0.0,17.9,17.9,17.9,17.9,0.0
2009-11-27 14:50:00,17.91,18.0,17.88,17.88,3400.0,17.91,18.0,17.88,17.88,3400.0
2009-11-27 15:00:00,17.95,17.95,17.95,17.95,1000.0,17.95,17.95,17.95,17.95,1000.0
2009-11-27 15:10:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2009-11-27 15:20:00,17.99,17.99,17.99,17.99,700.0,17.99,17.99,17.99,17.99,700.0
2009-11-27 15:30:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2009-11-27 15:40:00,17.99,18.0,17.62,17.62,7500.0,17.99,18.0,17.62,17.62,7500.0
2009-11-27 15:50:00,17.62,17.62,17.62,17.62,0.0,17.62,17.62,17.62,17.62,0.0
2009-11-30 09:30:00,17.84,17.89,17.8,17.88,809000.0,17.84,17.89,17.8,17.88,809000.0
2009-11-30 09:40:00,17.87,17.93,17.83,17.92,382500.0,17.87,17.93,17.83,17.92,382500.0
2009-11-30 09:50:00,17.91,17.99,17.9,17.97,445200.0,17.91,17.99,17.9,17.97,445200.0
2009-11-30 10:00:00,17.98,18.03,17.97,18.02,374500.0,17.98,18.03,17.97,18.02,374500.0
2009-11-30 10:10:00,18.02,18.09,18.02,18.04,559100.0,18.02,18.09,18.02,18.04,559100.0
2009-11-30 10:20:00,18.03,18.07,18.01,18.07,306500.0,18.03,18.07,18.01,18.07,306500.0
2009-11-30 10:30:00,18.07,18.09,18.05,18.06,571700.0,18.07,18.09,18.05,18.06,571700.0
2009-11-30 10:40:00,18.06,18.08,18.0,18.01,270900.0,18.06,18.08,18.0,18.01,270900.0
2009-11-30 10:50:00,18.01,18.04,18.0,18.03,328700.0,18.01,18.04,18.0,18.03,328700.0
2009-11-30 11:00:00,18.03,18.04,17.97,17.99,392100.0,18.03,18.04,17.97,17.99,392100.0
2009-11-30 11:10:00,17.99,18.0,17.95,17.99,183600.0,17.99,18.0,17.95,17.99,183600.0
2009-11-30 11:20:00,17.99,18.0,17.94,17.95,153200.0,17.99,18.0,17.94,17.95,153200.0
2009-11-30 11:30:00,17.95,17.99,17.9,17.97,232600.0,17.95,17.99,17.9,17.97,232600.0
2009-11-30 11:40:00,17.97,18.0,17.96,17.96,111600.0,17.97,18.0,17.96,17.96,111600.0
2009-11-30 11:50:00,17.95,17.98,17.93,17.98,123600.0,17.95,17.98,17.93,17.98,123600.0
2009-11-30 12:00:00,17.98,18.03,17.97,18.02,186700.0,17.98,18.03,17.97,18.02,186700.0
2009-11-30 12:10:00,18.02,18.06,18.0,18.05,161300.0,18.02,18.06,18.0,18.05,161300.0
2009-11-30 12:20:00,18.05,18.05,18.0,18.02,88800.0,18.05,18.05,18.0,18.02,88800.0
2009-11-30 12:30:00,18.03,18.04,17.98,18.04,126700.0,18.03,18.04,17.98,18.04,126700.0
2009-11-30 12:40:00,18.04,18.05,18.0,18.02,71700.0,18.04,18.05,18.0,18.02,71700.0
2009-11-30 12:50:00,18.02,18.02,17.99,17.99,113400.0,18.02,18.02,17.99,17.99,113400.0
2009-11-30 13:00:00,17.99,18.05,17.99,18.03,106700.0,17.99,18.05,17.99,18.03,106700.0
2009-11-30 13:10:00,18.03,18.07,18.03,18.07,219700.0,18.03,18.07,18.03,18.07,219700.0
2009-11-30 13:20:00,18.07,18.19,18.07,18.18,460400.0,18.07,18.19,18.07,18.18,460400.0
2009-11-30 13:30:00,18.17,18.18,18.12,18.14,285000.0,18.17,18.18,18.12,18.14,285000.0
2009-11-30 13:40:00,18.14,18.14,18.11,18.13,172800.0,18.14,18.14,18.11,18.13,172800.0
2009-11-30 13:50:00,18.12,18.16,18.12,18.14,188800.0,18.12,18.16,18.12,18.14,188800.0
2009-11-30 14:00:00,18.14,18.16,18.13,18.13,161300.0,18.14,18.16,18.13,18.13,161300.0
2009-11-30 14:10:00,18.14,18.14,18.12,18.13,96000.0,18.14,18.14,18.12,18.13,96000.0
2009-11-30 14:20:00,18.13,18.14,18.06,18.09,155200.0,18.13,18.14,18.06,18.09,155200.0
2009-11-30 14:30:00,18.09,18.09,18.07,18.08,71400.0,18.09,18.09,18.07,18.08,71400.0
2009-11-30 14:40:00,18.08,18.1,18.07,18.09,316500.0,18.08,18.1,18.07,18.09,316500.0
2009-11-30 14:50:00,18.1,18.1,18.07,18.09,405600.0,18.1,18.1,18.07,18.09,405600.0
2009-11-30 15:00:00,18.09,18.11,18.08,18.1,274300.0,18.09,18.11,18.08,18.1,274300.0
2009-11-30 15:10:00,18.09,18.14,18.08,18.14,180600.0,18.09,18.14,18.08,18.14,180600.0
2009-11-30 15:20:00,18.14,18.15,18.13,18.13,139400.0,18.14,18.15,18.13,18.13,139400.0
2009-11-30 15:30:00,18.14,18.15,18.13,18.15,61800.0,18.14,18.15,18.13,18.15,61800.0
2009-11-30 15:40:00,18.14,18.15,18.13,18.14,106300.0,18.14,18.15,18.13,18.14,106300.0
2009-11-30 15:50:00,18.14,18.15,18.13,18.14,282700.0,18.14,18.15,18.13,18.14,282700.0
2009-12-01 09:30:00,18.51,18.53,18.45,18.49,938100.0,18.51,18.53,18.45,18.49,938100.0
2009-12-01 09:40:00,18.49,18.56,18.49,18.52,526100.0,18.49,18.56,18.49,18.52,526100.0
2009-12-01 09:50:00,18.5,18.5,18.44,18.47,569000.0,18.5,18.5,18.44,18.47,569000.0
2009-12-01 10:00:00,18.48,18.5,18.41,18.45,327000.0,18.48,18.5,18.41,18.45,327000.0
2009-12-01 10:10:00,18.44,18.49,18.42,18.45,200700.0,18.44,18.49,18.42,18.45,200700.0
2009-12-01 10:20:00,18.46,18.48,18.43,18.47,225500.0,18.46,18.48,18.43,18.47,225500.0
2009-12-01 10:30:00,18.48,18.53,18.47,18.51,299900.0,18.48,18.53,18.47,18.51,299900.0
2009-12-01 10:40:00,18.51,18.53,18.47,18.51,307300.0,18.51,18.53,18.47,18.51,307300.0
2009-12-01 10:50:00,18.51,18.56,18.48,18.56,197600.0,18.51,18.56,18.48,18.56,197600.0
2009-12-01 11:00:00,18.56,18.7,18.56,18.67,1742700.0,18.56,18.7,18.56,18.67,1742700.0
2009-12-01 11:10:00,18.66,18.81,18.64,18.8,777700.0,18.66,18.81,18.64,18.8,777700.0
2009-12-01 11:20:00,18.79,18.87,18.78,18.81,843000.0,18.79,18.87,18.78,18.81,843000.0
2009-12-01 11:30:00,18.81,18.94,18.79,18.89,1100400.0,18.81,18.94,18.79,18.89,1100400.0
2009-12-01 11:40:00,18.89,18.89,18.77,18.78,522900.0,18.89,18.89,18.77,18.78,522900.0
2009-12-01 11:50:00,18.79,18.84,18.78,18.8,185000.0,18.79,18.84,18.78,18.8,185000.0
2009-12-01 12:00:00,18.81,18.85,18.79,18.84,530700.0,18.81,18.85,18.79,18.84,530700.0
2009-12-01 12:10:00,18.84,18.86,18.81,18.81,269500.0,18.84,18.86,18.81,18.81,269500.0
2009-12-01 12:20:00,18.81,18.82,18.78,18.78,231200.0,18.81,18.82,18.78,18.78,231200.0
2009-12-01 12:30:00,18.78,18.82,18.77,18.8,212600.0,18.78,18.82,18.77,18.8,212600.0
2009-12-01 12:40:00,18.8,18.81,18.77,18.8,193500.0,18.8,18.81,18.77,18.8,193500.0
2009-12-01 12:50:00,18.8,18.81,18.78,18.79,229700.0,18.8,18.81,18.78,18.79,229700.0
2009-12-01 13:00:00,18.79,18.8,18.76,18.79,294000.0,18.79,18.8,18.76,18.79,294000.0
2009-12-01 13:10:00,18.79,18.82,18.78,18.81,174400.0,18.79,18.82,18.78,18.81,174400.0
2009-12-01 13:20:00,18.8,18.84,18.78,18.79,250300.0,18.8,18.84,18.78,18.79,250300.0
2009-12-01 13:30:00,18.79,18.82,18.79,18.81,111800.0,18.79,18.82,18.79,18.81,111800.0
2009-12-01 13:40:00,18.82,18.84,18.81,18.82,304100.0,18.82,18.84,18.81,18.82,304100.0
2009-12-01 13:50:00,18.82,18.83,18.76,18.76,321000.0,18.82,18.83,18.76,18.76,321000.0
2009-12-01 14:00:00,18.77,18.79,18.76,18.77,204500.0,18.77,18.79,18.76,18.77,204500.0
2009-12-01 14:10:00,18.77,18.77,18.75,18.77,155200.0,18.77,18.77,18.75,18.77,155200.0
2009-12-01 14:20:00,18.77,18.81,18.76,18.81,188800.0,18.77,18.81,18.76,18.81,188800.0
2009-12-01 14:30:00,18.81,18.82,18.79,18.81,94400.0,18.81,18.82,18.79,18.81,94400.0
2009-12-01 14:40:00,18.81,18.82,18.8,18.82,160100.0,18.81,18.82,18.8,18.82,160100.0
2009-12-01 14:50:00,18.82,18.82,18.77,18.78,211000.0,18.82,18.82,18.77,18.78,211000.0
2009-12-01 15:00:00,18.78,18.78,18.76,18.76,233700.0,18.78,18.78,18.76,18.76,233700.0
2009-12-01 15:10:00,18.76,18.77,18.76,18.77,189100.0,18.76,18.77,18.76,18.77,189100.0
2009-12-01 15:20:00,18.77,18.78,18.76,18.77,429200.0,18.77,18.78,18.76,18.77,429200.0
2009-12-01 15:30:00,18.76,18.77,18.71,18.73,499900.0,18.76,18.77,18.71,18.73,499900.0
2009-12-01 15:40:00,18.73,18.77,18.71,18.77,1003400.0,18.73,18.77,18.71,18.77,1003400.0
2009-12-01 15:50:00,18.77,18.77,18.74,18.77,686400.0,18.77,18.77,18.74,18.77,686400.0
2009-12-02 09:30:00,18.95,18.99,18.93,18.96,912200.0,18.95,18.99,18.93,18.96,912200.0
2009-12-02 09:40:00,18.96,18.98,18.9,18.94,716900.0,18.96,18.98,18.9,18.94,716900.0
2009-12-02 09:50:00,18.94,18.98,18.92,18.97,571600.0,18.94,18.98,18.92,18.97,571600.0
2009-12-02 10:00:00,18.97,19.0,18.94,18.99,804500.0,18.97,19.0,18.94,18.99,804500.0
2009-12-02 10:10:00,18.99,19.07,18.99,19.04,839200.0,18.99,19.07,18.99,19.04,839200.0
2009-12-02 10:20:00,19.03,19.11,18.98,19.08,1159000.0,19.03,19.11,18.98,19.08,1159000.0
2009-12-02 10:30:00,19.07,19.09,18.98,19.07,674200.0,19.07,19.09,18.98,19.07,674200.0
2009-12-02 10:40:00,19.06,19.07,19.0,19.01,623200.0,19.06,19.07,19.0,19.01,623200.0
2009-12-02 10:50:00,19.01,19.05,18.96,18.97,476900.0,19.01,19.05,18.96,18.97,476900.0
2009-12-02 11:00:00,18.97,18.98,18.88,18.9,1011200.0,18.97,18.98,18.88,18.9,1011200.0
2009-12-02 11:10:00,18.9,18.92,18.8,18.82,1539900.0,18.9,18.92,18.8,18.82,1539900.0
2009-12-02 11:20:00,18.83,18.91,18.82,18.88,460600.0,18.83,18.91,18.82,18.88,460600.0
2009-12-02 11:30:00,18.88,18.94,18.86,18.91,341700.0,18.88,18.94,18.86,18.91,341700.0
2009-12-02 11:40:00,18.91,18.92,18.89,18.91,188200.0,18.91,18.92,18.89,18.91,188200.0
2009-12-02 11:50:00,18.9,18.91,18.85,18.9,276700.0,18.9,18.91,18.85,18.9,276700.0
2009-12-02 12:00:00,18.9,18.97,18.88,18.89,265800.0,18.9,18.97,18.88,18.89,265800.0
2009-12-02 12:10:00,18.89,18.94,18.87,18.88,298500.0,18.89,18.94,18.87,18.88,298500.0
2009-12-02 12:20:00,18.89,18.89,18.83,18.87,395500.0,18.89,18.89,18.83,18.87,395500.0
2009-12-02 12:30:00,18.87,18.88,18.83,18.86,219100.0,18.87,18.88,18.83,18.86,219100.0
2009-12-02 12:40:00,18.86,18.88,18.83,18.88,285100.0,18.86,18.88,18.83,18.88,285100.0
2009-12-02 12:50:00,18.88,18.91,18.86,18.9,81300.0,18.88,18.91,18.86,18.9,81300.0
2009-12-02 13:00:00,18.9,18.94,18.88,18.94,151400.0,18.9,18.94,18.88,18.94,151400.0
2009-12-02 13:10:00,18.94,18.97,18.91,18.97,285800.0,18.94,18.97,18.91,18.97,285800.0
2009-12-02 13:20:00,18.97,19.0,18.96,18.96,371300.0,18.97,19.0,18.96,18.96,371300.0
2009-12-02 13:30:00,18.96,18.99,18.96,18.96,112100.0,18.96,18.99,18.96,18.96,112100.0
2009-12-02 13:40:00,18.95,18.99,18.93,18.99,159500.0,18.95,18.99,18.93,18.99,159500.0
2009-12-02 13:50:00,18.99,19.0,18.98,18.99,200800.0,18.99,19.0,18.98,18.99,200800.0
2009-12-02 14:00:00,18.98,19.0,18.93,18.96,275500.0,18.98,19.0,18.93,18.96,275500.0
2009-12-02 14:10:00,18.96,18.97,18.9,18.9,220100.0,18.96,18.97,18.9,18.9,220100.0
2009-12-02 14:20:00,18.91,18.94,18.89,18.94,166200.0,18.91,18.94,18.89,18.94,166200.0
2009-12-02 14:30:00,18.93,18.94,18.91,18.92,206400.0,18.93,18.94,18.91,18.92,206400.0
2009-12-02 14:40:00,18.92,18.92,18.89,18.92,237700.0,18.92,18.92,18.89,18.92,237700.0
2009-12-02 14:50:00,18.92,18.93,18.9,18.91,245700.0,18.92,18.93,18.9,18.91,245700.0
2009-12-02 15:00:00,18.91,18.92,18.88,18.88,188700.0,18.91,18.92,18.88,18.88,188700.0
2009-12-02 15:10:00,18.89,18.89,18.82,18.85,377000.0,18.89,18.89,18.82,18.85,377000.0
2009-12-02 15:20:00,18.85,18.88,18.84,18.86,380800.0,18.85,18.88,18.84,18.86,380800.0
2009-12-02 15:30:00,18.87,18.87,18.85,18.86,224900.0,18.87,18.87,18.85,18.86,224900.0
2009-12-02 15:40:00,18.87,18.9,18.86,18.9,442000.0,18.87,18.9,18.86,18.9,442000.0
2009-12-02 15:50:00,18.9,18.9,18.86,18.88,462700.0,18.9,18.9,18.86,18.88,462700.0
2009-12-03 09:30:00,18.63,18.66,18.6,18.65,1256800.0,18.63,18.66,18.6,18.65,1256800.0
2009-12-03 09:40:00,18.65,18.74,18.65,18.71,643800.0,18.65,18.74,18.65,18.71,643800.0
2009-12-03 09:50:00,18.7,18.7,18.61,18.61,575700.0,18.7,18.7,18.61,18.61,575700.0
2009-12-03 10:00:00,18.61,18.61,18.51,18.58,898000.0,18.61,18.61,18.51,18.58,898000.0
2009-12-03 10:10:00,18.59,18.6,18.49,18.5,768800.0,18.59,18.6,18.49,18.5,768800.0
2009-12-03 10:20:00,18.51,18.58,18.48,18.58,647900.0,18.51,18.58,18.48,18.58,647900.0
2009-12-03 10:30:00,18.58,18.63,18.54,18.55,272300.0,18.58,18.63,18.54,18.55,272300.0
2009-12-03 10:40:00,18.54,18.64,18.53,18.64,295600.0,18.54,18.64,18.53,18.64,295600.0
2009-12-03 10:50:00,18.63,18.68,18.63,18.66,535000.0,18.63,18.68,18.63,18.66,535000.0
2009-12-03 11:00:00,18.66,18.71,18.65,18.7,398200.0,18.66,18.71,18.65,18.7,398200.0
2009-12-03 11:10:00,18.69,18.71,18.64,18.67,261700.0,18.69,18.71,18.64,18.67,261700.0
2009-12-03 11:20:00,18.67,18.73,18.67,18.71,324400.0,18.67,18.73,18.67,18.71,324400.0
2009-12-03 11:30:00,18.7,18.72,18.64,18.65,167400.0,18.7,18.72,18.64,18.65,167400.0
2009-12-03 11:40:00,18.66,18.69,18.64,18.68,229900.0,18.66,18.69,18.64,18.68,229900.0
2009-12-03 11:50:00,18.69,18.7,18.63,18.64,155300.0,18.69,18.7,18.63,18.64,155300.0
2009-12-03 12:00:00,18.63,18.63,18.59,18.63,329800.0,18.63,18.63,18.59,18.63,329800.0
2009-12-03 12:10:00,18.63,18.68,18.63,18.66,225200.0,18.63,18.68,18.63,18.66,225200.0
2009-12-03 12:20:00,18.66,18.68,18.64,18.65,177000.0,18.66,18.68,18.64,18.65,177000.0
2009-12-03 12:30:00,18.65,18.7,18.64,18.69,125300.0,18.65,18.7,18.64,18.69,125300.0
2009-12-03 12:40:00,18.69,18.69,18.66,18.68,102600.0,18.69,18.69,18.66,18.68,102600.0
2009-12-03 12:50:00,18.68,18.7,18.66,18.7,162000.0,18.68,18.7,18.66,18.7,162000.0
2009-12-03 13:00:00,18.7,18.7,18.67,18.7,254500.0,18.7,18.7,18.67,18.7,254500.0
2009-12-03 13:10:00,18.69,18.75,18.68,18.74,394000.0,18.69,18.75,18.68,18.74,394000.0
2009-12-03 13:20:00,18.74,18.78,18.71,18.73,258500.0,18.74,18.78,18.71,18.73,258500.0
2009-12-03 13:30:00,18.73,18.76,18.72,18.75,172400.0,18.73,18.76,18.72,18.75,172400.0
2009-12-03 13:40:00,18.75,18.76,18.74,18.74,87700.0,18.75,18.76,18.74,18.74,87700.0
2009-12-03 13:50:00,18.75,18.75,18.73,18.74,428700.0,18.75,18.75,18.73,18.74,428700.0
2009-12-03 14:00:00,18.74,18.75,18.67,18.69,191200.0,18.74,18.75,18.67,18.69,191200.0
2009-12-03 14:10:00,18.7,18.7,18.67,18.69,90000.0,18.7,18.7,18.67,18.69,90000.0
2009-12-03 14:20:00,18.69,18.72,18.68,18.69,94400.0,18.69,18.72,18.68,18.69,94400.0
2009-12-03 14:30:00,18.69,18.7,18.68,18.7,62000.0,18.69,18.7,18.68,18.7,62000.0
2009-12-03 14:40:00,18.7,18.74,18.7,18.74,116100.0,18.7,18.74,18.7,18.74,116100.0
2009-12-03 14:50:00,18.74,18.76,18.73,18.76,145600.0,18.74,18.76,18.73,18.76,145600.0
2009-12-03 15:00:00,18.75,18.78,18.75,18.78,312700.0,18.75,18.78,18.75,18.78,312700.0
2009-12-03 15:10:00,18.78,18.78,18.76,18.78,122400.0,18.78,18.78,18.76,18.78,122400.0
2009-12-03 15:20:00,18.78,18.78,18.75,18.77,249300.0,18.78,18.78,18.75,18.77,249300.0
2009-12-03 15:30:00,18.77,18.77,18.76,18.76,185400.0,18.77,18.77,18.76,18.76,185400.0
2009-12-03 15:40:00,18.76,18.77,18.66,18.67,554400.0,18.76,18.77,18.66,18.67,554400.0
2009-12-03 15:50:00,18.66,18.68,18.59,18.62,1193300.0,18.66,18.68,18.59,18.62,1193300.0
2009-12-04 09:30:00,18.46,18.47,18.36,18.39,1406800.0,18.46,18.47,18.36,18.39,1406800.0
2009-12-04 09:40:00,18.4,18.46,18.38,18.43,481300.0,18.4,18.46,18.38,18.43,481300.0
2009-12-04 09:50:00,18.43,18.44,18.34,18.38,1296200.0,18.43,18.44,18.34,18.38,1296200.0
2009-12-04 10:00:00,18.38,18.39,18.27,18.35,1488200.0,18.38,18.39,18.27,18.35,1488200.0
2009-12-04 10:10:00,18.35,18.38,18.32,18.34,535300.0,18.35,18.38,18.32,18.34,535300.0
2009-12-04 10:20:00,18.34,18.36,18.3,18.31,400400.0,18.34,18.36,18.3,18.31,400400.0
2009-12-04 10:30:00,18.31,18.32,18.22,18.26,834500.0,18.31,18.32,18.22,18.26,834500.0
2009-12-04 10:40:00,18.25,18.25,18.11,18.17,1473300.0,18.25,18.25,18.11,18.17,1473300.0
2009-12-04 10:50:00,18.17,18.18,18.11,18.12,635300.0,18.17,18.18,18.11,18.12,635300.0
2009-12-04 11:00:00,18.12,18.24,18.11,18.23,686800.0,18.12,18.24,18.11,18.23,686800.0
2009-12-04 11:10:00,18.24,18.26,18.12,18.14,475800.0,18.24,18.26,18.12,18.14,475800.0
2009-12-04 11:20:00,18.14,18.23,18.12,18.16,737100.0,18.14,18.23,18.12,18.16,737100.0
2009-12-04 11:30:00,18.15,18.18,18.12,18.12,518600.0,18.15,18.18,18.12,18.12,518600.0
2009-12-04 11:40:00,18.12,18.19,18.1,18.16,761100.0,18.12,18.19,18.1,18.16,761100.0
2009-12-04 11:50:00,18.15,18.22,18.15,18.2,432100.0,18.15,18.22,18.15,18.2,432100.0
2009-12-04 12:00:00,18.19,18.24,18.19,18.24,588000.0,18.19,18.24,18.19,18.24,588000.0
2009-12-04 12:10:00,18.24,18.24,18.15,18.16,444600.0,18.24,18.24,18.15,18.16,444600.0
2009-12-04 12:20:00,18.16,18.2,18.16,18.19,228400.0,18.16,18.2,18.16,18.19,228400.0
2009-12-04 12:30:00,18.19,18.24,18.19,18.22,247900.0,18.19,18.24,18.19,18.22,247900.0
2009-12-04 12:40:00,18.22,18.22,18.17,18.19,267700.0,18.22,18.22,18.17,18.19,267700.0
2009-12-04 12:50:00,18.19,18.23,18.15,18.22,346100.0,18.19,18.23,18.15,18.22,346100.0
2009-12-04 13:00:00,18.23,18.25,18.19,18.23,663900.0,18.23,18.25,18.19,18.23,663900.0
2009-12-04 13:10:00,18.23,18.23,18.17,18.17,158000.0,18.23,18.23,18.17,18.17,158000.0
2009-12-04 13:20:00,18.17,18.21,18.12,18.13,260100.0,18.17,18.21,18.12,18.13,260100.0
2009-12-04 13:30:00,18.13,18.16,18.12,18.13,409100.0,18.13,18.16,18.12,18.13,409100.0
2009-12-04 13:40:00,18.13,18.16,18.12,18.12,297700.0,18.13,18.16,18.12,18.12,297700.0
2009-12-04 13:50:00,18.12,18.14,18.06,18.07,1223300.0,18.12,18.14,18.06,18.07,1223300.0
2009-12-04 14:00:00,18.07,18.22,18.02,18.13,1395800.0,18.07,18.22,18.02,18.13,1395800.0
2009-12-04 14:10:00,18.13,18.13,17.95,17.98,1731800.0,18.13,18.13,17.95,17.98,1731800.0
2009-12-04 14:20:00,17.97,18.08,17.94,18.03,1023000.0,17.97,18.08,17.94,18.03,1023000.0
2009-12-04 14:30:00,18.04,18.1,18.02,18.08,610500.0,18.04,18.1,18.02,18.08,610500.0
2009-12-04 14:40:00,18.08,18.09,17.95,17.97,615100.0,18.08,18.09,17.95,17.97,615100.0
2009-12-04 14:50:00,17.97,18.07,17.95,18.05,753000.0,17.97,18.07,17.95,18.05,753000.0
2009-12-04 15:00:00,18.05,18.11,18.03,18.1,629300.0,18.05,18.11,18.03,18.1,629300.0
2009-12-04 15:10:00,18.1,18.11,18.07,18.09,474400.0,18.1,18.11,18.07,18.09,474400.0
2009-12-04 15:20:00,18.08,18.17,18.08,18.16,318700.0,18.08,18.17,18.08,18.16,318700.0
2009-12-04 15:30:00,18.15,18.17,18.14,18.14,292800.0,18.15,18.17,18.14,18.14,292800.0
2009-12-04 15:40:00,18.15,18.16,18.12,18.14,965200.0,18.15,18.16,18.12,18.14,965200.0
2009-12-04 15:50:00,18.14,18.18,18.13,18.15,810700.0,18.14,18.18,18.13,18.15,810700.0
2009-12-07 09:30:00,17.65,17.72,17.61,17.67,2411700.0,17.65,17.72,17.61,17.67,2411700.0
2009-12-07 09:40:00,17.68,17.72,17.57,17.7,2088100.0,17.68,17.72,17.57,17.7,2088100.0
2009-12-07 09:50:00,17.71,17.75,17.69,17.7,1307000.0,17.71,17.75,17.69,17.7,1307000.0
2009-12-07 10:00:00,17.7,17.71,17.6,17.62,1488500.0,17.7,17.71,17.6,17.62,1488500.0
2009-12-07 10:10:00,17.61,17.69,17.6,17.64,1178700.0,17.61,17.69,17.6,17.64,1178700.0
2009-12-07 10:20:00,17.64,17.69,17.63,17.69,555500.0,17.64,17.69,17.63,17.69,555500.0
2009-12-07 10:30:00,17.69,17.72,17.65,17.68,690900.0,17.69,17.72,17.65,17.68,690900.0
2009-12-07 10:40:00,17.68,17.69,17.63,17.63,441500.0,17.68,17.69,17.63,17.63,441500.0
2009-12-07 10:50:00,17.64,17.69,17.64,17.67,299800.0,17.64,17.69,17.64,17.67,299800.0
2009-12-07 11:00:00,17.67,17.67,17.59,17.63,993500.0,17.67,17.67,17.59,17.63,993500.0
2009-12-07 11:10:00,17.63,17.64,17.59,17.62,423900.0,17.63,17.64,17.59,17.62,423900.0
2009-12-07 11:20:00,17.62,17.66,17.54,17.56,1113200.0,17.62,17.66,17.54,17.56,1113200.0
2009-12-07 11:30:00,17.56,17.63,17.56,17.61,460400.0,17.56,17.63,17.56,17.61,460400.0
2009-12-07 11:40:00,17.61,17.62,17.58,17.61,269200.0,17.61,17.62,17.58,17.61,269200.0
2009-12-07 11:50:00,17.6,17.63,17.59,17.63,536200.0,17.6,17.63,17.59,17.63,536200.0
2009-12-07 12:00:00,17.63,17.69,17.63,17.66,462600.0,17.63,17.69,17.63,17.66,462600.0
2009-12-07 12:10:00,17.65,17.67,17.6,17.62,326700.0,17.65,17.67,17.6,17.62,326700.0
2009-12-07 12:20:00,17.62,17.68,17.61,17.65,422800.0,17.62,17.68,17.61,17.65,422800.0
2009-12-07 12:30:00,17.66,17.82,17.65,17.77,564500.0,17.66,17.82,17.65,17.77,564500.0
2009-12-07 12:40:00,17.78,17.9,17.75,17.9,1017500.0,17.78,17.9,17.75,17.9,1017500.0
2009-12-07 12:50:00,17.9,17.94,17.85,17.89,809100.0,17.9,17.94,17.85,17.89,809100.0
2009-12-07 13:00:00,17.89,17.94,17.87,17.88,293200.0,17.89,17.94,17.87,17.88,293200.0
2009-12-07 13:10:00,17.89,17.97,17.86,17.93,526400.0,17.89,17.97,17.86,17.93,526400.0
2009-12-07 13:20:00,17.92,18.02,17.92,17.96,1189200.0,17.92,18.02,17.92,17.96,1189200.0
2009-12-07 13:30:00,17.96,17.97,17.91,17.92,434500.0,17.96,17.97,17.91,17.92,434500.0
2009-12-07 13:40:00,17.92,17.96,17.91,17.92,177700.0,17.92,17.96,17.91,17.92,177700.0
2009-12-07 13:50:00,17.92,17.95,17.84,17.88,631500.0,17.92,17.95,17.84,17.88,631500.0
2009-12-07 14:00:00,17.89,17.9,17.85,17.86,201900.0,17.89,17.9,17.85,17.86,201900.0
2009-12-07 14:10:00,17.86,17.93,17.86,17.91,193100.0,17.86,17.93,17.86,17.91,193100.0
2009-12-07 14:20:00,17.9,17.92,17.87,17.88,385000.0,17.9,17.92,17.87,17.88,385000.0
2009-12-07 14:30:00,17.88,17.89,17.82,17.86,355200.0,17.88,17.89,17.82,17.86,355200.0
2009-12-07 14:40:00,17.86,17.89,17.81,17.84,373000.0,17.86,17.89,17.81,17.84,373000.0
2009-12-07 14:50:00,17.84,17.88,17.83,17.86,119700.0,17.84,17.88,17.83,17.86,119700.0
2009-12-07 15:00:00,17.87,17.87,17.85,17.87,111600.0,17.87,17.87,17.85,17.87,111600.0
2009-12-07 15:10:00,17.87,17.88,17.86,17.88,109700.0,17.87,17.88,17.86,17.88,109700.0
2009-12-07 15:20:00,17.88,17.88,17.83,17.85,123100.0,17.88,17.88,17.83,17.85,123100.0
2009-12-07 15:30:00,17.86,17.89,17.84,17.86,174600.0,17.86,17.89,17.84,17.86,174600.0
2009-12-07 15:40:00,17.87,17.89,17.83,17.85,301700.0,17.87,17.89,17.83,17.85,301700.0
2009-12-07 15:50:00,17.85,17.85,17.82,17.83,566300.0,17.85,17.85,17.82,17.83,566300.0
2009-12-08 09:30:00,17.62,17.65,17.49,17.54,1641000.0,17.62,17.65,17.49,17.54,1641000.0
2009-12-08 09:40:00,17.53,17.61,17.52,17.61,571000.0,17.53,17.61,17.52,17.61,571000.0
2009-12-08 09:50:00,17.61,17.62,17.57,17.61,407900.0,17.61,17.62,17.57,17.61,407900.0
2009-12-08 10:00:00,17.61,17.62,17.57,17.59,299400.0,17.61,17.62,17.57,17.59,299400.0
2009-12-08 10:10:00,17.59,17.62,17.57,17.6,203500.0,17.59,17.62,17.57,17.6,203500.0
2009-12-08 10:20:00,17.6,17.63,17.58,17.61,223500.0,17.6,17.63,17.58,17.61,223500.0
2009-12-08 10:30:00,17.6,17.63,17.58,17.61,247500.0,17.6,17.63,17.58,17.61,247500.0
2009-12-08 10:40:00,17.61,17.62,17.54,17.54,354200.0,17.61,17.62,17.54,17.54,354200.0
2009-12-08 10:50:00,17.53,17.56,17.52,17.55,312700.0,17.53,17.56,17.52,17.55,312700.0
2009-12-08 11:00:00,17.54,17.7,17.54,17.65,305800.0,17.54,17.7,17.54,17.65,305800.0
2009-12-08 11:10:00,17.66,17.66,17.57,17.58,834900.0,17.66,17.66,17.57,17.58,834900.0
2009-12-08 11:20:00,17.58,17.64,17.55,17.61,361400.0,17.58,17.64,17.55,17.61,361400.0
2009-12-08 11:30:00,17.61,17.62,17.56,17.6,171400.0,17.61,17.62,17.56,17.6,171400.0
2009-12-08 11:40:00,17.6,17.67,17.59,17.65,173600.0,17.6,17.67,17.59,17.65,173600.0
2009-12-08 11:50:00,17.65,17.66,17.58,17.63,224400.0,17.65,17.66,17.58,17.63,224400.0
2009-12-08 12:00:00,17.63,17.68,17.62,17.67,170500.0,17.63,17.68,17.62,17.67,170500.0
2009-12-08 12:10:00,17.68,17.69,17.57,17.59,219100.0,17.68,17.69,17.57,17.59,219100.0
2009-12-08 12:20:00,17.59,17.6,17.52,17.53,411000.0,17.59,17.6,17.52,17.53,411000.0
2009-12-08 12:30:00,17.54,17.54,17.48,17.51,276300.0,17.54,17.54,17.48,17.51,276300.0
2009-12-08 12:40:00,17.51,17.54,17.49,17.52,241200.0,17.51,17.54,17.49,17.52,241200.0
2009-12-08 12:50:00,17.53,17.53,17.48,17.53,163500.0,17.53,17.53,17.48,17.53,163500.0
2009-12-08 13:00:00,17.52,17.58,17.49,17.51,230700.0,17.52,17.58,17.49,17.51,230700.0
2009-12-08 13:10:00,17.51,17.52,17.46,17.51,190600.0,17.51,17.52,17.46,17.51,190600.0
2009-12-08 13:20:00,17.51,17.53,17.41,17.44,531300.0,17.51,17.53,17.41,17.44,531300.0
2009-12-08 13:30:00,17.44,17.49,17.43,17.47,193300.0,17.44,17.49,17.43,17.47,193300.0
2009-12-08 13:40:00,17.47,17.5,17.45,17.48,230900.0,17.47,17.5,17.45,17.48,230900.0
2009-12-08 13:50:00,17.49,17.5,17.32,17.33,1123300.0,17.49,17.5,17.32,17.33,1123300.0
2009-12-08 14:00:00,17.33,17.34,17.28,17.32,621900.0,17.33,17.34,17.28,17.32,621900.0
2009-12-08 14:10:00,17.32,17.39,17.26,17.39,645900.0,17.32,17.39,17.26,17.39,645900.0
2009-12-08 14:20:00,17.38,17.39,17.28,17.37,647300.0,17.38,17.39,17.28,17.37,647300.0
2009-12-08 14:30:00,17.37,17.41,17.35,17.35,387600.0,17.37,17.41,17.35,17.35,387600.0
2009-12-08 14:40:00,17.35,17.36,17.28,17.31,290300.0,17.35,17.36,17.28,17.31,290300.0
2009-12-08 14:50:00,17.31,17.31,17.25,17.27,576800.0,17.31,17.31,17.25,17.27,576800.0
2009-12-08 15:00:00,17.27,17.3,17.22,17.24,460000.0,17.27,17.3,17.22,17.24,460000.0
2009-12-08 15:10:00,17.24,17.29,17.23,17.26,432900.0,17.24,17.29,17.23,17.26,432900.0
2009-12-08 15:20:00,17.25,17.33,17.22,17.32,639500.0,17.25,17.33,17.22,17.32,639500.0
2009-12-08 15:30:00,17.31,17.33,17.28,17.3,460300.0,17.31,17.33,17.28,17.3,460300.0
2009-12-08 15:40:00,17.3,17.33,17.28,17.3,743300.0,17.3,17.33,17.28,17.3,743300.0
2009-12-08 15:50:00,17.3,17.31,17.24,17.28,798800.0,17.3,17.31,17.24,17.28,798800.0
2009-12-09 09:30:00,17.39,17.41,17.31,17.33,582700.0,17.39,17.41,17.31,17.33,582700.0
2009-12-09 09:40:00,17.34,17.37,17.29,17.37,387700.0,17.34,17.37,17.29,17.37,387700.0
2009-12-09 09:50:00,17.38,17.51,17.38,17.43,671900.0,17.38,17.51,17.38,17.43,671900.0
2009-12-09 10:00:00,17.43,17.49,17.43,17.45,349700.0,17.43,17.49,17.43,17.45,349700.0
2009-12-09 10:10:00,17.46,17.47,17.34,17.35,508700.0,17.46,17.47,17.34,17.35,508700.0
2009-12-09 10:20:00,17.35,17.4,17.34,17.39,256500.0,17.35,17.4,17.34,17.39,256500.0
2009-12-09 10:30:00,17.38,17.41,17.3,17.4,477000.0,17.38,17.41,17.3,17.4,477000.0
2009-12-09 10:40:00,17.4,17.52,17.4,17.5,414700.0,17.4,17.52,17.4,17.5,414700.0
2009-12-09 10:50:00,17.51,17.56,17.49,17.51,395900.0,17.51,17.56,17.49,17.51,395900.0
2009-12-09 11:00:00,17.51,17.53,17.5,17.52,209900.0,17.51,17.53,17.5,17.52,209900.0
2009-12-09 11:10:00,17.52,17.52,17.46,17.49,231500.0,17.52,17.52,17.46,17.49,231500.0
2009-12-09 11:20:00,17.49,17.52,17.46,17.46,165600.0,17.49,17.52,17.46,17.46,165600.0
2009-12-09 11:30:00,17.46,17.48,17.42,17.45,471500.0,17.46,17.48,17.42,17.45,471500.0
2009-12-09 11:40:00,17.45,17.47,17.41,17.43,207900.0,17.45,17.47,17.41,17.43,207900.0
2009-12-09 11:50:00,17.43,17.47,17.42,17.44,232600.0,17.43,17.47,17.42,17.44,232600.0
2009-12-09 12:00:00,17.44,17.44,17.33,17.33,350300.0,17.44,17.44,17.33,17.33,350300.0
2009-12-09 12:10:00,17.33,17.35,17.23,17.24,250100.0,17.33,17.35,17.23,17.24,250100.0
2009-12-09 12:20:00,17.24,17.3,17.2,17.25,653600.0,17.24,17.3,17.2,17.25,653600.0
2009-12-09 12:30:00,17.25,17.33,17.24,17.25,230900.0,17.25,17.33,17.24,17.25,230900.0
2009-12-09 12:40:00,17.25,17.26,17.17,17.19,596900.0,17.25,17.26,17.17,17.19,596900.0
2009-12-09 12:50:00,17.18,17.2,17.14,17.16,797800.0,17.18,17.2,17.14,17.16,797800.0
2009-12-09 13:00:00,17.16,17.16,17.01,17.04,1125300.0,17.16,17.16,17.01,17.04,1125300.0
2009-12-09 13:10:00,17.04,17.08,16.99,17.0,1035800.0,17.04,17.08,16.99,17.0,1035800.0
2009-12-09 13:20:00,17.01,17.01,16.83,16.88,1932300.0,17.01,17.01,16.83,16.88,1932300.0
2009-12-09 13:30:00,16.89,16.91,16.8,16.88,1434700.0,16.89,16.91,16.8,16.88,1434700.0
2009-12-09 13:40:00,16.88,16.88,16.81,16.86,698200.0,16.88,16.88,16.81,16.86,698200.0
2009-12-09 13:50:00,16.86,16.92,16.86,16.9,573000.0,16.86,16.92,16.86,16.9,573000.0
2009-12-09 14:00:00,16.89,17.49,16.86,16.94,677600.0,16.89,17.49,16.86,16.94,677600.0
2009-12-09 14:10:00,16.93,16.95,16.91,16.94,603500.0,16.93,16.95,16.91,16.94,603500.0
2009-12-09 14:20:00,16.94,16.98,16.93,16.96,309600.0,16.94,16.98,16.93,16.96,309600.0
2009-12-09 14:30:00,16.96,17.01,16.95,17.0,263900.0,16.96,17.01,16.95,17.0,263900.0
2009-12-09 14:40:00,17.0,17.03,16.98,17.01,405300.0,17.0,17.03,16.98,17.01,405300.0
2009-12-09 14:50:00,17.01,17.02,17.0,17.02,158800.0,17.01,17.02,17.0,17.02,158800.0
2009-12-09 15:00:00,17.02,17.1,17.02,17.08,396600.0,17.02,17.1,17.02,17.08,396600.0
2009-12-09 15:10:00,17.09,17.13,17.08,17.1,631200.0,17.09,17.13,17.08,17.1,631200.0
2009-12-09 15:20:00,17.09,17.15,17.08,17.11,431900.0,17.09,17.15,17.08,17.11,431900.0
2009-12-09 15:30:00,17.11,17.12,17.1,17.1,425800.0,17.11,17.12,17.1,17.1,425800.0
2009-12-09 15:40:00,17.09,17.15,17.06,17.15,467000.0,17.09,17.15,17.06,17.15,467000.0
2009-12-09 15:50:00,17.15,17.15,17.11,17.14,559300.0,17.15,17.15,17.11,17.14,559300.0
2009-12-10 09:30:00,17.05,17.14,17.05,17.13,950400.0,17.05,17.14,17.05,17.13,950400.0
2009-12-10 09:40:00,17.13,17.18,17.09,17.11,404900.0,17.13,17.18,17.09,17.11,404900.0
2009-12-10 09:50:00,17.1,17.12,17.04,17.05,454500.0,17.1,17.12,17.04,17.05,454500.0
2009-12-10 10:00:00,17.05,17.06,16.98,17.04,425800.0,17.05,17.06,16.98,17.04,425800.0
2009-12-10 10:10:00,17.05,17.07,16.94,16.99,400400.0,17.05,17.07,16.94,16.99,400400.0
2009-12-10 10:20:00,16.98,17.08,16.96,17.06,213800.0,16.98,17.08,16.96,17.06,213800.0
2009-12-10 10:30:00,17.06,17.09,17.01,17.03,214700.0,17.06,17.09,17.01,17.03,214700.0
2009-12-10 10:40:00,17.02,17.04,16.95,16.97,349900.0,17.02,17.04,16.95,16.97,349900.0
2009-12-10 10:50:00,16.96,16.98,16.95,16.96,383300.0,16.96,16.98,16.95,16.96,383300.0
2009-12-10 11:00:00,16.96,16.96,16.89,16.91,471500.0,16.96,16.96,16.89,16.91,471500.0
2009-12-10 11:10:00,16.9,16.97,16.88,16.96,312800.0,16.9,16.97,16.88,16.96,312800.0
2009-12-10 11:20:00,16.95,16.97,16.94,16.95,311300.0,16.95,16.97,16.94,16.95,311300.0
2009-12-10 11:30:00,16.95,16.97,16.92,16.95,176800.0,16.95,16.97,16.92,16.95,176800.0
2009-12-10 11:40:00,16.96,16.98,16.93,16.95,153800.0,16.96,16.98,16.93,16.95,153800.0
2009-12-10 11:50:00,16.95,16.95,16.9,16.92,200000.0,16.95,16.95,16.9,16.92,200000.0
2009-12-10 12:00:00,16.92,16.97,16.92,16.97,326000.0,16.92,16.97,16.92,16.97,326000.0
2009-12-10 12:10:00,16.97,16.97,16.89,16.89,437200.0,16.97,16.97,16.89,16.89,437200.0
2009-12-10 12:20:00,16.9,16.91,16.87,16.9,303100.0,16.9,16.91,16.87,16.9,303100.0
2009-12-10 12:30:00,16.9,16.91,16.87,16.91,412100.0,16.9,16.91,16.87,16.91,412100.0
2009-12-10 12:40:00,16.91,16.97,16.89,16.97,235000.0,16.91,16.97,16.89,16.97,235000.0
2009-12-10 12:50:00,16.97,17.0,16.93,16.93,194300.0,16.97,17.0,16.93,16.93,194300.0
2009-12-10 13:00:00,16.92,16.94,16.89,16.91,226700.0,16.92,16.94,16.89,16.91,226700.0
2009-12-10 13:10:00,16.9,16.91,16.84,16.85,275800.0,16.9,16.91,16.84,16.85,275800.0
2009-12-10 13:20:00,16.85,16.89,16.82,16.89,214000.0,16.85,16.89,16.82,16.89,214000.0
2009-12-10 13:30:00,16.89,16.95,16.89,16.95,136000.0,16.89,16.95,16.89,16.95,136000.0
2009-12-10 13:40:00,16.95,16.96,16.9,16.92,239900.0,16.95,16.96,16.9,16.92,239900.0
2009-12-10 13:50:00,16.9,16.95,16.85,16.95,302700.0,16.9,16.95,16.85,16.95,302700.0
2009-12-10 14:00:00,16.94,16.99,16.93,16.98,189400.0,16.94,16.99,16.93,16.98,189400.0
2009-12-10 14:10:00,16.98,17.08,16.96,17.08,430000.0,16.98,17.08,16.96,17.08,430000.0
2009-12-10 14:20:00,17.07,17.09,17.04,17.07,444300.0,17.07,17.09,17.04,17.07,444300.0
2009-12-10 14:30:00,17.07,17.09,17.05,17.06,88100.0,17.07,17.09,17.05,17.06,88100.0
2009-12-10 14:40:00,17.05,17.07,17.02,17.03,364900.0,17.05,17.07,17.02,17.03,364900.0
2009-12-10 14:50:00,17.04,17.08,17.03,17.07,148900.0,17.04,17.08,17.03,17.07,148900.0
2009-12-10 15:00:00,17.07,17.07,17.04,17.07,100200.0,17.07,17.07,17.04,17.07,100200.0
2009-12-10 15:10:00,17.06,17.1,17.06,17.09,112200.0,17.06,17.1,17.06,17.09,112200.0
2009-12-10 15:20:00,17.1,17.1,17.05,17.06,171300.0,17.1,17.1,17.05,17.06,171300.0
2009-12-10 15:30:00,17.07,17.09,17.03,17.09,280600.0,17.07,17.09,17.03,17.09,280600.0
2009-12-10 15:40:00,17.09,17.09,17.05,17.09,241700.0,17.09,17.09,17.05,17.09,241700.0
2009-12-10 15:50:00,17.09,17.11,17.05,17.07,682700.0,17.09,17.11,17.05,17.07,682700.0
2009-12-11 09:30:00,16.98,17.03,16.92,16.99,1133600.0,16.98,17.03,16.92,16.99,1133600.0
2009-12-11 09:40:00,16.99,17.0,16.92,16.93,345400.0,16.99,17.0,16.92,16.93,345400.0
2009-12-11 09:50:00,16.93,16.99,16.88,16.95,657900.0,16.93,16.99,16.88,16.95,657900.0
2009-12-11 10:00:00,16.95,16.97,16.84,16.86,602300.0,16.95,16.97,16.84,16.86,602300.0
2009-12-11 10:10:00,16.86,16.91,16.78,16.86,852600.0,16.86,16.91,16.78,16.86,852600.0
2009-12-11 10:20:00,16.86,16.94,16.82,16.94,316200.0,16.86,16.94,16.82,16.94,316200.0
2009-12-11 10:30:00,16.94,16.96,16.89,16.92,363900.0,16.94,16.96,16.89,16.92,363900.0
2009-12-11 10:40:00,16.91,16.92,16.8,16.81,345900.0,16.91,16.92,16.8,16.81,345900.0
2009-12-11 10:50:00,16.81,16.91,16.78,16.89,534000.0,16.81,16.91,16.78,16.89,534000.0
2009-12-11 11:00:00,16.88,16.89,16.83,16.84,317700.0,16.88,16.89,16.83,16.84,317700.0
2009-12-11 11:10:00,16.84,16.85,16.75,16.75,734900.0,16.84,16.85,16.75,16.75,734900.0
2009-12-11 11:20:00,16.76,16.78,16.67,16.71,1068300.0,16.76,16.78,16.67,16.71,1068300.0
2009-12-11 11:30:00,16.71,16.74,16.65,16.65,725400.0,16.71,16.74,16.65,16.65,725400.0
2009-12-11 11:40:00,16.65,16.72,16.58,16.72,843400.0,16.65,16.72,16.58,16.72,843400.0
2009-12-11 11:50:00,16.71,16.72,16.65,16.67,569900.0,16.71,16.72,16.65,16.67,569900.0
2009-12-11 12:00:00,16.68,16.76,16.67,16.75,368500.0,16.68,16.76,16.67,16.75,368500.0
2009-12-11 12:10:00,16.75,16.77,16.72,16.75,143600.0,16.75,16.77,16.72,16.75,143600.0
2009-12-11 12:20:00,16.74,16.76,16.7,16.7,253200.0,16.74,16.76,16.7,16.7,253200.0
2009-12-11 12:30:00,16.71,16.75,16.69,16.74,263500.0,16.71,16.75,16.69,16.74,263500.0
2009-12-11 12:40:00,16.74,16.77,16.71,16.73,221600.0,16.74,16.77,16.71,16.73,221600.0
2009-12-11 12:50:00,16.72,16.8,16.72,16.8,286800.0,16.72,16.8,16.72,16.8,286800.0
2009-12-11 13:00:00,16.8,16.8,16.72,16.74,158500.0,16.8,16.8,16.72,16.74,158500.0
2009-12-11 13:10:00,16.75,16.78,16.73,16.77,165500.0,16.75,16.78,16.73,16.77,165500.0
2009-12-11 13:20:00,16.77,16.8,16.74,16.79,204400.0,16.77,16.8,16.74,16.79,204400.0
2009-12-11 13:30:00,16.8,16.8,16.75,16.76,148100.0,16.8,16.8,16.75,16.76,148100.0
2009-12-11 13:40:00,16.76,16.77,16.73,16.77,145700.0,16.76,16.77,16.73,16.77,145700.0
2009-12-11 13:50:00,16.76,16.85,16.75,16.83,418800.0,16.76,16.85,16.75,16.83,418800.0
2009-12-11 14:00:00,16.82,16.86,16.81,16.85,182300.0,16.82,16.86,16.81,16.85,182300.0
2009-12-11 14:10:00,16.85,16.87,16.83,16.83,391400.0,16.85,16.87,16.83,16.83,391400.0
2009-12-11 14:20:00,16.84,16.86,16.83,16.83,147000.0,16.84,16.86,16.83,16.83,147000.0
2009-12-11 14:30:00,16.84,16.84,16.8,16.81,185000.0,16.84,16.84,16.8,16.81,185000.0
2009-12-11 14:40:00,16.8,16.85,16.8,16.84,236500.0,16.8,16.85,16.8,16.84,236500.0
2009-12-11 14:50:00,16.84,16.85,16.81,16.82,194500.0,16.84,16.85,16.81,16.82,194500.0
2009-12-11 15:00:00,16.82,16.85,16.8,16.83,311900.0,16.82,16.85,16.8,16.83,311900.0
2009-12-11 15:10:00,16.83,16.87,16.83,16.86,290900.0,16.83,16.87,16.83,16.86,290900.0
2009-12-11 15:20:00,16.85,16.88,16.85,16.88,177600.0,16.85,16.88,16.85,16.88,177600.0
2009-12-11 15:30:00,16.88,16.9,16.87,16.9,265300.0,16.88,16.9,16.87,16.9,265300.0
2009-12-11 15:40:00,16.9,16.9,16.83,16.83,332400.0,16.9,16.9,16.83,16.83,332400.0
2009-12-11 15:50:00,16.83,16.88,16.82,16.87,642200.0,16.83,16.88,16.82,16.87,642200.0
2009-12-14 09:30:00,16.92,16.95,16.91,16.92,723200.0,16.92,16.95,16.91,16.92,723200.0
2009-12-14 09:40:00,16.92,16.95,16.9,16.92,327700.0,16.92,16.95,16.9,16.92,327700.0
2009-12-14 09:50:00,16.92,17.0,16.92,16.99,476600.0,16.92,17.0,16.92,16.99,476600.0
2009-12-14 10:00:00,16.99,16.99,16.94,16.96,273300.0,16.99,16.99,16.94,16.96,273300.0
2009-12-14 10:10:00,16.96,16.97,16.9,16.93,299800.0,16.96,16.97,16.9,16.93,299800.0
2009-12-14 10:20:00,16.92,16.95,16.88,16.93,407400.0,16.92,16.95,16.88,16.93,407400.0
2009-12-14 10:30:00,16.93,16.94,16.85,16.88,243800.0,16.93,16.94,16.85,16.88,243800.0
2009-12-14 10:40:00,16.88,16.97,16.88,16.97,167200.0,16.88,16.97,16.88,16.97,167200.0
2009-12-14 10:50:00,16.98,17.0,16.95,16.96,237500.0,16.98,17.0,16.95,16.96,237500.0
2009-12-14 11:00:00,16.96,16.98,16.92,16.97,202300.0,16.96,16.98,16.92,16.97,202300.0
2009-12-14 11:10:00,16.97,17.0,16.96,16.99,200000.0,16.97,17.0,16.96,16.99,200000.0
2009-12-14 11:20:00,16.98,17.03,16.98,17.03,238800.0,16.98,17.03,16.98,17.03,238800.0
2009-12-14 11:30:00,17.02,17.06,17.02,17.04,281700.0,17.02,17.06,17.02,17.04,281700.0
2009-12-14 11:40:00,17.04,17.07,17.03,17.03,134900.0,17.04,17.07,17.03,17.03,134900.0
2009-12-14 11:50:00,17.03,17.04,17.0,17.04,135000.0,17.03,17.04,17.0,17.04,135000.0
2009-12-14 12:00:00,17.04,17.05,17.02,17.04,141400.0,17.04,17.05,17.02,17.04,141400.0
2009-12-14 12:10:00,17.04,17.05,17.01,17.02,186600.0,17.04,17.05,17.01,17.02,186600.0
2009-12-14 12:20:00,17.02,17.04,16.99,17.01,126100.0,17.02,17.04,16.99,17.01,126100.0
2009-12-14 12:30:00,17.01,17.03,16.98,17.0,146000.0,17.01,17.03,16.98,17.0,146000.0
2009-12-14 12:40:00,17.01,17.02,16.99,17.0,122900.0,17.01,17.02,16.99,17.0,122900.0
2009-12-14 12:50:00,17.0,17.02,16.98,17.0,95200.0,17.0,17.02,16.98,17.0,95200.0
2009-12-14 13:00:00,17.01,17.02,16.99,16.99,124500.0,17.01,17.02,16.99,16.99,124500.0
2009-12-14 13:10:00,17.0,17.01,16.98,16.98,197500.0,17.0,17.01,16.98,16.98,197500.0
2009-12-14 13:20:00,16.98,17.01,16.98,17.01,275900.0,16.98,17.01,16.98,17.01,275900.0
2009-12-14 13:30:00,17.01,17.04,17.0,17.02,199000.0,17.01,17.04,17.0,17.02,199000.0
2009-12-14 13:40:00,17.02,17.04,17.0,17.02,184400.0,17.02,17.04,17.0,17.02,184400.0
2009-12-14 13:50:00,17.03,17.06,17.02,17.05,439500.0,17.03,17.06,17.02,17.05,439500.0
2009-12-14 14:00:00,17.06,17.06,17.02,17.04,347900.0,17.06,17.06,17.02,17.04,347900.0
2009-12-14 14:10:00,17.04,17.06,17.03,17.05,183200.0,17.04,17.06,17.03,17.05,183200.0
2009-12-14 14:20:00,17.05,17.06,17.04,17.04,112100.0,17.05,17.06,17.04,17.04,112100.0
2009-12-14 14:30:00,17.04,17.06,17.04,17.05,151700.0,17.04,17.06,17.04,17.05,151700.0
2009-12-14 14:40:00,17.05,17.06,17.04,17.05,83100.0,17.05,17.06,17.04,17.05,83100.0
2009-12-14 14:50:00,17.05,17.06,17.04,17.05,162000.0,17.05,17.06,17.04,17.05,162000.0
2009-12-14 15:00:00,17.05,17.06,17.04,17.05,133300.0,17.05,17.06,17.04,17.05,133300.0
2009-12-14 15:10:00,17.06,17.09,17.05,17.09,196300.0,17.06,17.09,17.05,17.09,196300.0
2009-12-14 15:20:00,17.08,17.09,17.05,17.06,230400.0,17.08,17.09,17.05,17.06,230400.0
2009-12-14 15:30:00,17.06,17.08,17.06,17.08,265400.0,17.06,17.08,17.06,17.08,265400.0
2009-12-14 15:40:00,17.07,17.08,17.06,17.08,523600.0,17.07,17.08,17.06,17.08,523600.0
2009-12-14 15:50:00,17.07,17.08,17.05,17.06,691600.0,17.07,17.08,17.05,17.06,691600.0
2009-12-15 09:30:00,17.0,17.08,16.98,17.06,1218200.0,17.0,17.08,16.98,17.06,1218200.0
2009-12-15 09:40:00,17.05,17.07,17.0,17.0,241000.0,17.05,17.07,17.0,17.0,241000.0
2009-12-15 09:50:00,17.0,17.03,16.99,16.99,283300.0,17.0,17.03,16.99,16.99,283300.0
2009-12-15 10:00:00,16.99,17.02,16.99,17.0,149300.0,16.99,17.02,16.99,17.0,149300.0
2009-12-15 10:10:00,17.01,17.14,16.99,17.09,525000.0,17.01,17.14,16.99,17.09,525000.0
2009-12-15 10:20:00,17.09,17.12,17.07,17.08,278200.0,17.09,17.12,17.07,17.08,278200.0
2009-12-15 10:30:00,17.08,17.14,17.08,17.13,167000.0,17.08,17.14,17.08,17.13,167000.0
2009-12-15 10:40:00,17.13,17.14,17.07,17.11,319400.0,17.13,17.14,17.07,17.11,319400.0
2009-12-15 10:50:00,17.11,17.11,17.07,17.08,190700.0,17.11,17.11,17.07,17.08,190700.0
2009-12-15 11:00:00,17.08,17.08,17.04,17.05,133500.0,17.08,17.08,17.04,17.05,133500.0
2009-12-15 11:10:00,17.04,17.05,17.0,17.02,160300.0,17.04,17.05,17.0,17.02,160300.0
2009-12-15 11:20:00,17.02,17.03,16.97,16.97,306700.0,17.02,17.03,16.97,16.97,306700.0
2009-12-15 11:30:00,16.97,17.04,16.95,17.02,195700.0,16.97,17.04,16.95,17.02,195700.0
2009-12-15 11:40:00,17.03,17.03,16.95,16.99,123600.0,17.03,17.03,16.95,16.99,123600.0
2009-12-15 11:50:00,16.99,17.03,16.97,17.01,90300.0,16.99,17.03,16.97,17.01,90300.0
2009-12-15 12:00:00,17.01,17.05,17.0,17.03,62900.0,17.01,17.05,17.0,17.03,62900.0
2009-12-15 12:10:00,17.03,17.08,17.03,17.06,229900.0,17.03,17.08,17.03,17.06,229900.0
2009-12-15 12:20:00,17.06,17.06,17.02,17.03,140800.0,17.06,17.06,17.02,17.03,140800.0
2009-12-15 12:30:00,17.04,17.06,17.02,17.05,103900.0,17.04,17.06,17.02,17.05,103900.0
2009-12-15 12:40:00,17.05,17.06,17.03,17.06,46000.0,17.05,17.06,17.03,17.06,46000.0
2009-12-15 12:50:00,17.07,17.09,17.04,17.08,141800.0,17.07,17.09,17.04,17.08,141800.0
2009-12-15 13:00:00,17.08,17.14,17.07,17.12,210400.0,17.08,17.14,17.07,17.12,210400.0
2009-12-15 13:10:00,17.12,17.13,17.08,17.09,115900.0,17.12,17.13,17.08,17.09,115900.0
2009-12-15 13:20:00,17.09,17.14,17.08,17.1,228400.0,17.09,17.14,17.08,17.1,228400.0
2009-12-15 13:30:00,17.1,17.12,17.08,17.09,82200.0,17.1,17.12,17.08,17.09,82200.0
2009-12-15 13:40:00,17.08,17.13,17.08,17.12,109900.0,17.08,17.13,17.08,17.12,109900.0
2009-12-15 13:50:00,17.13,17.17,17.11,17.16,507500.0,17.13,17.17,17.11,17.16,507500.0
2009-12-15 14:00:00,17.17,17.18,17.15,17.15,160100.0,17.17,17.18,17.15,17.15,160100.0
2009-12-15 14:10:00,17.14,17.17,17.13,17.13,284100.0,17.14,17.17,17.13,17.13,284100.0
2009-12-15 14:20:00,17.13,17.15,17.13,17.14,275300.0,17.13,17.15,17.13,17.14,275300.0
2009-12-15 14:30:00,17.13,17.16,17.13,17.14,134900.0,17.13,17.16,17.13,17.14,134900.0
2009-12-15 14:40:00,17.14,17.15,17.13,17.14,134000.0,17.14,17.15,17.13,17.14,134000.0
2009-12-15 14:50:00,17.13,17.14,17.1,17.12,158500.0,17.13,17.14,17.1,17.12,158500.0
2009-12-15 15:00:00,17.12,17.15,17.12,17.13,148000.0,17.12,17.15,17.12,17.13,148000.0
2009-12-15 15:10:00,17.14,17.14,17.12,17.14,71300.0,17.14,17.14,17.12,17.14,71300.0
2009-12-15 15:20:00,17.14,17.14,17.1,17.11,99200.0,17.14,17.14,17.1,17.11,99200.0
2009-12-15 15:30:00,17.1,17.11,17.08,17.09,284900.0,17.1,17.11,17.08,17.09,284900.0
2009-12-15 15:40:00,17.08,17.1,17.07,17.08,205100.0,17.08,17.1,17.07,17.08,205100.0
2009-12-15 15:50:00,17.08,17.1,17.07,17.09,253200.0,17.08,17.1,17.07,17.09,253200.0
2009-12-16 09:30:00,17.18,17.26,17.17,17.24,530100.0,17.18,17.26,17.17,17.24,530100.0
2009-12-16 09:40:00,17.25,17.33,17.24,17.31,636700.0,17.25,17.33,17.24,17.31,636700.0
2009-12-16 09:50:00,17.31,17.34,17.3,17.34,508000.0,17.31,17.34,17.3,17.34,508000.0
2009-12-16 10:00:00,17.32,17.37,17.32,17.36,527100.0,17.32,17.37,17.32,17.36,527100.0
2009-12-16 10:10:00,17.36,17.38,17.35,17.35,282000.0,17.36,17.38,17.35,17.35,282000.0
2009-12-16 10:20:00,17.36,17.37,17.33,17.33,209200.0,17.36,17.37,17.33,17.33,209200.0
2009-12-16 10:30:00,17.34,17.45,17.34,17.42,466500.0,17.34,17.45,17.34,17.42,466500.0
2009-12-16 10:40:00,17.43,17.43,17.4,17.4,185200.0,17.43,17.43,17.4,17.4,185200.0
2009-12-16 10:50:00,17.4,17.42,17.37,17.37,126700.0,17.4,17.42,17.37,17.37,126700.0
2009-12-16 11:00:00,17.38,17.41,17.37,17.38,99100.0,17.38,17.41,17.37,17.38,99100.0
2009-12-16 11:10:00,17.39,17.4,17.37,17.37,141100.0,17.39,17.4,17.37,17.37,141100.0
2009-12-16 11:20:00,17.37,17.37,17.34,17.36,270700.0,17.37,17.37,17.34,17.36,270700.0
2009-12-16 11:30:00,17.36,17.38,17.34,17.35,120000.0,17.36,17.38,17.34,17.35,120000.0
2009-12-16 11:40:00,17.36,17.36,17.33,17.33,158200.0,17.36,17.36,17.33,17.33,158200.0
2009-12-16 11:50:00,17.34,17.36,17.32,17.32,89200.0,17.34,17.36,17.32,17.32,89200.0
2009-12-16 12:00:00,17.33,17.35,17.32,17.34,79900.0,17.33,17.35,17.32,17.34,79900.0
2009-12-16 12:10:00,17.34,17.34,17.32,17.33,162900.0,17.34,17.34,17.32,17.33,162900.0
2009-12-16 12:20:00,17.34,17.34,17.32,17.33,167200.0,17.34,17.34,17.32,17.33,167200.0
2009-12-16 12:30:00,17.33,17.38,17.32,17.37,125800.0,17.33,17.38,17.32,17.37,125800.0
2009-12-16 12:40:00,17.37,17.39,17.33,17.35,111600.0,17.37,17.39,17.33,17.35,111600.0
2009-12-16 12:50:00,17.35,17.36,17.33,17.35,102400.0,17.35,17.36,17.33,17.35,102400.0
2009-12-16 13:00:00,17.36,17.41,17.35,17.38,102200.0,17.36,17.41,17.35,17.38,102200.0
2009-12-16 13:10:00,17.38,17.41,17.35,17.35,317500.0,17.38,17.41,17.35,17.35,317500.0
2009-12-16 13:20:00,17.36,17.36,17.34,17.36,203700.0,17.36,17.36,17.34,17.36,203700.0
2009-12-16 13:30:00,17.36,17.41,17.35,17.39,312200.0,17.36,17.41,17.35,17.39,312200.0
2009-12-16 13:40:00,17.4,17.42,17.38,17.39,385000.0,17.4,17.42,17.38,17.39,385000.0
2009-12-16 13:50:00,17.38,17.41,17.38,17.41,185900.0,17.38,17.41,17.38,17.41,185900.0
2009-12-16 14:00:00,17.4,17.41,17.38,17.4,379100.0,17.4,17.41,17.38,17.4,379100.0
2009-12-16 14:10:00,17.4,17.48,17.35,17.39,656400.0,17.4,17.48,17.35,17.39,656400.0
2009-12-16 14:20:00,17.38,17.41,17.3,17.36,427600.0,17.38,17.41,17.3,17.36,427600.0
2009-12-16 14:30:00,17.36,17.37,17.32,17.37,210500.0,17.36,17.37,17.32,17.37,210500.0
2009-12-16 14:40:00,17.37,17.38,17.31,17.31,338200.0,17.37,17.38,17.31,17.31,338200.0
2009-12-16 14:50:00,17.31,17.32,17.26,17.31,311500.0,17.31,17.32,17.26,17.31,311500.0
2009-12-16 15:00:00,17.31,17.32,17.28,17.31,110800.0,17.31,17.32,17.28,17.31,110800.0
2009-12-16 15:10:00,17.31,17.35,17.29,17.35,127800.0,17.31,17.35,17.29,17.35,127800.0
2009-12-16 15:20:00,17.35,17.37,17.33,17.35,175800.0,17.35,17.37,17.33,17.35,175800.0
2009-12-16 15:30:00,17.35,17.39,17.35,17.38,277300.0,17.35,17.39,17.35,17.38,277300.0
2009-12-16 15:40:00,17.38,17.39,17.36,17.38,469700.0,17.38,17.39,17.36,17.38,469700.0
2009-12-16 15:50:00,17.39,17.39,17.37,17.38,521900.0,17.39,17.39,17.37,17.38,521900.0
2009-12-17 09:30:00,17.13,17.21,17.12,17.18,810200.0,17.13,17.21,17.12,17.18,810200.0
2009-12-17 09:40:00,17.18,17.19,17.12,17.12,183600.0,17.18,17.19,17.12,17.12,183600.0
2009-12-17 09:50:00,17.13,17.14,17.07,17.09,463100.0,17.13,17.14,17.07,17.09,463100.0
2009-12-17 10:00:00,17.1,17.13,17.06,17.11,284000.0,17.1,17.13,17.06,17.11,284000.0
2009-12-17 10:10:00,17.1,17.12,17.07,17.09,125700.0,17.1,17.12,17.07,17.09,125700.0
2009-12-17 10:20:00,17.09,17.1,17.02,17.04,263400.0,17.09,17.1,17.02,17.04,263400.0
2009-12-17 10:30:00,17.04,17.06,16.94,17.0,659500.0,17.04,17.06,16.94,17.0,659500.0
2009-12-17 10:40:00,17.01,17.05,16.98,17.04,152200.0,17.01,17.05,16.98,17.04,152200.0
2009-12-17 10:50:00,17.03,17.06,17.01,17.02,169100.0,17.03,17.06,17.01,17.02,169100.0
2009-12-17 11:00:00,17.02,17.05,16.98,16.99,191900.0,17.02,17.05,16.98,16.99,191900.0
2009-12-17 11:10:00,16.99,17.03,16.97,17.0,311600.0,16.99,17.03,16.97,17.0,311600.0
2009-12-17 11:20:00,17.0,17.04,16.99,17.0,157200.0,17.0,17.04,16.99,17.0,157200.0
2009-12-17 11:30:00,16.99,17.01,16.95,16.99,227600.0,16.99,17.01,16.95,16.99,227600.0
2009-12-17 11:40:00,16.98,16.98,16.83,16.85,630200.0,16.98,16.98,16.83,16.85,630200.0
2009-12-17 11:50:00,16.86,16.88,16.8,16.82,325200.0,16.86,16.88,16.8,16.82,325200.0
2009-12-17 12:00:00,16.81,16.87,16.8,16.82,240600.0,16.81,16.87,16.8,16.82,240600.0
2009-12-17 12:10:00,16.83,16.9,16.82,16.89,218100.0,16.83,16.9,16.82,16.89,218100.0
2009-12-17 12:20:00,16.89,16.9,16.85,16.85,102800.0,16.89,16.9,16.85,16.85,102800.0
2009-12-17 12:30:00,16.86,16.88,16.85,16.87,127600.0,16.86,16.88,16.85,16.87,127600.0
2009-12-17 12:40:00,16.87,16.9,16.86,16.88,128800.0,16.87,16.9,16.86,16.88,128800.0
2009-12-17 12:50:00,16.88,16.94,16.87,16.93,133100.0,16.88,16.94,16.87,16.93,133100.0
2009-12-17 13:00:00,16.94,16.95,16.91,16.93,190300.0,16.94,16.95,16.91,16.93,190300.0
2009-12-17 13:10:00,16.93,16.93,16.89,16.9,177400.0,16.93,16.93,16.89,16.9,177400.0
2009-12-17 13:20:00,16.9,16.93,16.86,16.91,126900.0,16.9,16.93,16.86,16.91,126900.0
2009-12-17 13:30:00,16.91,16.93,16.9,16.91,76800.0,16.91,16.93,16.9,16.91,76800.0
2009-12-17 13:40:00,16.9,16.91,16.83,16.84,246700.0,16.9,16.91,16.83,16.84,246700.0
2009-12-17 13:50:00,16.84,16.94,16.83,16.92,277800.0,16.84,16.94,16.83,16.92,277800.0
2009-12-17 14:00:00,16.91,16.93,16.88,16.89,162000.0,16.91,16.93,16.88,16.89,162000.0
2009-12-17 14:10:00,16.89,16.92,16.87,16.91,176100.0,16.89,16.92,16.87,16.91,176100.0
2009-12-17 14:20:00,16.91,16.93,16.88,16.91,168800.0,16.91,16.93,16.88,16.91,168800.0
2009-12-17 14:30:00,16.91,16.93,16.89,16.92,73700.0,16.91,16.93,16.89,16.92,73700.0
2009-12-17 14:40:00,16.92,16.94,16.91,16.92,91100.0,16.92,16.94,16.91,16.92,91100.0
2009-12-17 14:50:00,16.92,16.93,16.91,16.93,76000.0,16.92,16.93,16.91,16.93,76000.0
2009-12-17 15:00:00,16.93,16.94,16.92,16.94,138000.0,16.93,16.94,16.92,16.94,138000.0
2009-12-17 15:10:00,16.93,16.94,16.87,16.9,211900.0,16.93,16.94,16.87,16.9,211900.0
2009-12-17 15:20:00,16.9,16.9,16.84,16.84,122600.0,16.9,16.9,16.84,16.84,122600.0
2009-12-17 15:30:00,16.85,16.88,16.84,16.86,351100.0,16.85,16.88,16.84,16.86,351100.0
2009-12-17 15:40:00,16.86,16.87,16.81,16.83,747100.0,16.86,16.87,16.81,16.83,747100.0
2009-12-17 15:50:00,16.82,16.83,16.77,16.77,770600.0,16.82,16.83,16.77,16.77,770600.0
2009-12-18 09:30:00,16.9,17.01,16.89,17.01,772100.0,16.9,17.01,16.89,17.01,772100.0
2009-12-18 09:40:00,17.01,17.05,16.98,17.05,346200.0,17.01,17.05,16.98,17.05,346200.0
2009-12-18 09:50:00,17.04,17.05,16.99,16.99,172700.0,17.04,17.05,16.99,16.99,172700.0
2009-12-18 10:00:00,16.99,17.0,16.96,16.98,313400.0,16.99,17.0,16.96,16.98,313400.0
2009-12-18 10:10:00,16.98,17.01,16.97,16.99,107900.0,16.98,17.01,16.97,16.99,107900.0
2009-12-18 10:20:00,16.99,17.0,16.9,16.91,270700.0,16.99,17.0,16.9,16.91,270700.0
2009-12-18 10:30:00,16.91,16.95,16.89,16.91,132500.0,16.91,16.95,16.89,16.91,132500.0
2009-12-18 10:40:00,16.9,16.91,16.78,16.79,283000.0,16.9,16.91,16.78,16.79,283000.0
2009-12-18 10:50:00,16.79,16.91,16.79,16.88,211600.0,16.79,16.91,16.79,16.88,211600.0
2009-12-18 11:00:00,16.89,16.9,16.82,16.83,224600.0,16.89,16.9,16.82,16.83,224600.0
2009-12-18 11:10:00,16.82,16.84,16.79,16.84,419500.0,16.82,16.84,16.79,16.84,419500.0
2009-12-18 11:20:00,16.84,16.89,16.83,16.88,255800.0,16.84,16.89,16.83,16.88,255800.0
2009-12-18 11:30:00,16.86,16.89,16.84,16.88,263800.0,16.86,16.89,16.84,16.88,263800.0
2009-12-18 11:40:00,16.88,16.88,16.84,16.88,252600.0,16.88,16.88,16.84,16.88,252600.0
2009-12-18 11:50:00,16.88,16.92,16.87,16.91,451900.0,16.88,16.92,16.87,16.91,451900.0
2009-12-18 12:00:00,16.9,16.92,16.88,16.89,97500.0,16.9,16.92,16.88,16.89,97500.0
2009-12-18 12:10:00,16.88,17.0,16.88,16.98,424500.0,16.88,17.0,16.88,16.98,424500.0
2009-12-18 12:20:00,16.98,17.02,16.95,16.96,284700.0,16.98,17.02,16.95,16.96,284700.0
2009-12-18 12:30:00,16.97,16.99,16.95,16.97,94600.0,16.97,16.99,16.95,16.97,94600.0
2009-12-18 12:40:00,16.97,17.02,16.93,17.01,118600.0,16.97,17.02,16.93,17.01,118600.0
2009-12-18 12:50:00,17.0,17.03,16.98,16.98,137800.0,17.0,17.03,16.98,16.98,137800.0
2009-12-18 13:00:00,16.99,17.0,16.97,16.99,121700.0,16.99,17.0,16.97,16.99,121700.0
2009-12-18 13:10:00,16.98,17.0,16.93,16.94,179200.0,16.98,17.0,16.93,16.94,179200.0
2009-12-18 13:20:00,16.93,16.98,16.92,16.97,115000.0,16.93,16.98,16.92,16.97,115000.0
2009-12-18 13:30:00,16.96,16.99,16.95,16.97,57400.0,16.96,16.99,16.95,16.97,57400.0
2009-12-18 13:40:00,16.98,17.02,16.97,17.0,148500.0,16.98,17.02,16.97,17.0,148500.0
2009-12-18 13:50:00,16.99,16.99,16.92,16.96,223200.0,16.99,16.99,16.92,16.96,223200.0
2009-12-18 14:00:00,16.96,16.97,16.95,16.96,49100.0,16.96,16.97,16.95,16.96,49100.0
2009-12-18 14:10:00,16.97,16.98,16.91,16.96,131600.0,16.97,16.98,16.91,16.96,131600.0
2009-12-18 14:20:00,16.96,16.97,16.94,16.94,98700.0,16.96,16.97,16.94,16.94,98700.0
2009-12-18 14:30:00,16.94,16.95,16.9,16.92,320300.0,16.94,16.95,16.9,16.92,320300.0
2009-12-18 14:40:00,16.93,16.99,16.92,16.98,98600.0,16.93,16.99,16.92,16.98,98600.0
2009-12-18 14:50:00,16.98,16.98,16.95,16.96,165900.0,16.98,16.98,16.95,16.96,165900.0
2009-12-18 15:00:00,16.96,16.99,16.96,16.98,258800.0,16.96,16.99,16.96,16.98,258800.0
2009-12-18 15:10:00,16.98,16.99,16.96,16.99,156800.0,16.98,16.99,16.96,16.99,156800.0
2009-12-18 15:20:00,16.99,17.0,16.98,16.98,127700.0,16.99,17.0,16.98,16.98,127700.0
2009-12-18 15:30:00,16.97,16.98,16.93,16.97,696900.0,16.97,16.98,16.93,16.97,696900.0
2009-12-18 15:40:00,16.97,16.97,16.96,16.97,229600.0,16.97,16.97,16.96,16.97,229600.0
2009-12-18 15:50:00,16.97,16.98,16.94,16.94,547700.0,16.97,16.98,16.94,16.94,547700.0
2009-12-21 09:30:00,17.04,17.05,17.01,17.03,311900.0,17.04,17.05,17.01,17.03,311900.0
2009-12-21 09:40:00,17.04,17.04,16.92,16.93,387800.0,17.04,17.04,16.92,16.93,387800.0
2009-12-21 09:50:00,16.93,16.97,16.89,16.91,302400.0,16.93,16.97,16.89,16.91,302400.0
2009-12-21 10:00:00,16.92,16.92,16.85,16.86,264000.0,16.92,16.92,16.85,16.86,264000.0
2009-12-21 10:10:00,16.86,16.89,16.83,16.88,201100.0,16.86,16.89,16.83,16.88,201100.0
2009-12-21 10:20:00,16.88,16.9,16.82,16.82,238300.0,16.88,16.9,16.82,16.82,238300.0
2009-12-21 10:30:00,16.82,16.86,16.81,16.85,354800.0,16.82,16.86,16.81,16.85,354800.0
2009-12-21 10:40:00,16.85,16.89,16.84,16.87,436500.0,16.85,16.89,16.84,16.87,436500.0
2009-12-21 10:50:00,16.87,16.88,16.82,16.82,135100.0,16.87,16.88,16.82,16.82,135100.0
2009-12-21 11:00:00,16.82,16.85,16.79,16.82,382900.0,16.82,16.85,16.79,16.82,382900.0
2009-12-21 11:10:00,16.82,16.84,16.79,16.8,173900.0,16.82,16.84,16.79,16.8,173900.0
2009-12-21 11:20:00,16.8,16.82,16.73,16.77,443000.0,16.8,16.82,16.73,16.77,443000.0
2009-12-21 11:30:00,16.77,16.83,16.75,16.82,152800.0,16.77,16.83,16.75,16.82,152800.0
2009-12-21 11:40:00,16.81,16.83,16.78,16.81,132500.0,16.81,16.83,16.78,16.81,132500.0
2009-12-21 11:50:00,16.81,16.83,16.81,16.82,91600.0,16.81,16.83,16.81,16.82,91600.0
2009-12-21 12:00:00,16.82,16.86,16.81,16.84,286300.0,16.82,16.86,16.81,16.84,286300.0
2009-12-21 12:10:00,16.84,16.84,16.78,16.78,210800.0,16.84,16.84,16.78,16.78,210800.0
2009-12-21 12:20:00,16.78,16.82,16.75,16.78,168100.0,16.78,16.82,16.75,16.78,168100.0
2009-12-21 12:30:00,16.77,16.8,16.74,16.74,216400.0,16.77,16.8,16.74,16.74,216400.0
2009-12-21 12:40:00,16.74,16.75,16.67,16.71,580800.0,16.74,16.75,16.67,16.71,580800.0
2009-12-21 12:50:00,16.71,16.87,16.69,16.74,449400.0,16.71,16.87,16.69,16.74,449400.0
2009-12-21 13:00:00,16.73,16.74,16.66,16.66,191900.0,16.73,16.74,16.66,16.66,191900.0
2009-12-21 13:10:00,16.66,16.69,16.64,16.68,605800.0,16.66,16.69,16.64,16.68,605800.0
2009-12-21 13:20:00,16.68,16.71,16.65,16.71,212500.0,16.68,16.71,16.65,16.71,212500.0
2009-12-21 13:30:00,16.7,16.71,16.66,16.68,91900.0,16.7,16.71,16.66,16.68,91900.0
2009-12-21 13:40:00,16.68,16.69,16.65,16.69,304400.0,16.68,16.69,16.65,16.69,304400.0
2009-12-21 13:50:00,16.69,16.71,16.68,16.7,125400.0,16.69,16.71,16.68,16.7,125400.0
2009-12-21 14:00:00,16.7,16.71,16.67,16.7,113200.0,16.7,16.71,16.67,16.7,113200.0
2009-12-21 14:10:00,16.71,16.73,16.69,16.72,87300.0,16.71,16.73,16.69,16.72,87300.0
2009-12-21 14:20:00,16.71,16.73,16.68,16.69,87500.0,16.71,16.73,16.68,16.69,87500.0
2009-12-21 14:30:00,16.69,16.7,16.68,16.69,47000.0,16.69,16.7,16.68,16.69,47000.0
2009-12-21 14:40:00,16.68,16.69,16.67,16.68,102800.0,16.68,16.69,16.67,16.68,102800.0
2009-12-21 14:50:00,16.68,16.69,16.67,16.67,194800.0,16.68,16.69,16.67,16.67,194800.0
2009-12-21 15:00:00,16.67,16.69,16.66,16.67,137000.0,16.67,16.69,16.66,16.67,137000.0
2009-12-21 15:10:00,16.67,16.69,16.65,16.66,301600.0,16.67,16.69,16.65,16.66,301600.0
2009-12-21 15:20:00,16.66,16.69,16.65,16.67,332700.0,16.66,16.69,16.65,16.67,332700.0
2009-12-21 15:30:00,16.67,16.69,16.66,16.68,224000.0,16.67,16.69,16.66,16.68,224000.0
2009-12-21 15:40:00,16.67,16.69,16.66,16.67,204100.0,16.67,16.69,16.66,16.67,204100.0
2009-12-21 15:50:00,16.67,16.68,16.66,16.67,313100.0,16.67,16.68,16.66,16.67,313100.0
2009-12-22 09:30:00,16.64,16.67,16.62,16.64,486900.0,16.64,16.67,16.62,16.64,486900.0
2009-12-22 09:40:00,16.64,16.64,16.59,16.61,524200.0,16.64,16.64,16.59,16.61,524200.0
2009-12-22 09:50:00,16.62,16.63,16.54,16.56,582200.0,16.62,16.63,16.54,16.56,582200.0
2009-12-22 10:00:00,16.56,16.63,16.53,16.6,424500.0,16.56,16.63,16.53,16.6,424500.0
2009-12-22 10:10:00,16.61,16.61,16.53,16.55,521700.0,16.61,16.61,16.53,16.55,521700.0
2009-12-22 10:20:00,16.54,16.6,16.52,16.57,475600.0,16.54,16.6,16.52,16.57,475600.0
2009-12-22 10:30:00,16.57,16.59,16.54,16.56,233000.0,16.57,16.59,16.54,16.56,233000.0
2009-12-22 10:40:00,16.56,16.57,16.52,16.55,349500.0,16.56,16.57,16.52,16.55,349500.0
2009-12-22 10:50:00,16.54,16.58,16.48,16.48,794900.0,16.54,16.58,16.48,16.48,794900.0
2009-12-22 11:00:00,16.49,16.51,16.45,16.51,749700.0,16.49,16.51,16.45,16.51,749700.0
2009-12-22 11:10:00,16.5,16.59,16.5,16.58,683000.0,16.5,16.59,16.5,16.58,683000.0
2009-12-22 11:20:00,16.59,16.6,16.55,16.6,335900.0,16.59,16.6,16.55,16.6,335900.0
2009-12-22 11:30:00,16.59,16.64,16.57,16.61,176900.0,16.59,16.64,16.57,16.61,176900.0
2009-12-22 11:40:00,16.61,16.62,16.59,16.6,154100.0,16.61,16.62,16.59,16.6,154100.0
2009-12-22 11:50:00,16.6,16.64,16.6,16.62,141100.0,16.6,16.64,16.6,16.62,141100.0
2009-12-22 12:00:00,16.63,16.69,16.62,16.69,258000.0,16.63,16.69,16.62,16.69,258000.0
2009-12-22 12:10:00,16.67,16.68,16.63,16.66,305700.0,16.67,16.68,16.63,16.66,305700.0
2009-12-22 12:20:00,16.66,16.73,16.64,16.71,232400.0,16.66,16.73,16.64,16.71,232400.0
2009-12-22 12:30:00,16.71,16.73,16.7,16.72,133300.0,16.71,16.73,16.7,16.72,133300.0
2009-12-22 12:40:00,16.72,16.79,16.7,16.79,236700.0,16.72,16.79,16.7,16.79,236700.0
2009-12-22 12:50:00,16.78,16.85,16.77,16.84,217600.0,16.78,16.85,16.77,16.84,217600.0
2009-12-22 13:00:00,16.83,16.84,16.78,16.78,104300.0,16.83,16.84,16.78,16.78,104300.0
2009-12-22 13:10:00,16.79,16.8,16.7,16.7,73800.0,16.79,16.8,16.7,16.7,73800.0
2009-12-22 13:20:00,16.7,16.73,16.65,16.65,280600.0,16.7,16.73,16.65,16.65,280600.0
2009-12-22 13:30:00,16.65,16.73,16.65,16.71,163400.0,16.65,16.73,16.65,16.71,163400.0
2009-12-22 13:40:00,16.71,16.72,16.68,16.71,218100.0,16.71,16.72,16.68,16.71,218100.0
2009-12-22 13:50:00,16.71,16.71,16.69,16.7,111300.0,16.71,16.71,16.69,16.7,111300.0
2009-12-22 14:00:00,16.71,16.71,16.67,16.69,98800.0,16.71,16.71,16.67,16.69,98800.0
2009-12-22 14:10:00,16.69,16.71,16.68,16.68,62600.0,16.69,16.71,16.68,16.68,62600.0
2009-12-22 14:20:00,16.68,16.69,16.66,16.67,267800.0,16.68,16.69,16.66,16.67,267800.0
2009-12-22 14:30:00,16.67,16.68,16.65,16.65,53600.0,16.67,16.68,16.65,16.65,53600.0
2009-12-22 14:40:00,16.65,16.67,16.64,16.64,213700.0,16.65,16.67,16.64,16.64,213700.0
2009-12-22 14:50:00,16.64,16.66,16.63,16.65,291600.0,16.64,16.66,16.63,16.65,291600.0
2009-12-22 15:00:00,16.66,16.68,16.65,16.68,152300.0,16.66,16.68,16.65,16.68,152300.0
2009-12-22 15:10:00,16.68,16.68,16.66,16.66,100500.0,16.68,16.68,16.66,16.66,100500.0
2009-12-22 15:20:00,16.66,16.67,16.66,16.66,80900.0,16.66,16.67,16.66,16.66,80900.0
2009-12-22 15:30:00,16.66,16.67,16.65,16.65,145600.0,16.66,16.67,16.65,16.65,145600.0
2009-12-22 15:40:00,16.65,16.66,16.64,16.64,152900.0,16.65,16.66,16.64,16.64,152900.0
2009-12-22 15:50:00,16.65,16.67,16.64,16.65,520800.0,16.65,16.67,16.64,16.65,520800.0
2009-12-23 09:30:00,16.78,16.83,16.77,16.81,257800.0,16.78,16.83,16.77,16.81,257800.0
2009-12-23 09:40:00,16.81,16.82,16.78,16.8,207200.0,16.81,16.82,16.78,16.8,207200.0
2009-12-23 09:50:00,16.8,16.81,16.74,16.76,181700.0,16.8,16.81,16.74,16.76,181700.0
2009-12-23 10:00:00,16.75,16.84,16.75,16.81,286300.0,16.75,16.84,16.75,16.81,286300.0
2009-12-23 10:10:00,16.8,16.84,16.8,16.83,153000.0,16.8,16.84,16.8,16.83,153000.0
2009-12-23 10:20:00,16.83,16.88,16.78,16.78,330500.0,16.83,16.88,16.78,16.78,330500.0
2009-12-23 10:30:00,16.79,16.87,16.78,16.85,240300.0,16.79,16.87,16.78,16.85,240300.0
2009-12-23 10:40:00,16.85,16.86,16.83,16.85,358300.0,16.85,16.86,16.83,16.85,358300.0
2009-12-23 10:50:00,16.85,16.87,16.83,16.87,299200.0,16.85,16.87,16.83,16.87,299200.0
2009-12-23 11:00:00,16.87,16.88,16.81,16.83,227000.0,16.87,16.88,16.81,16.83,227000.0
2009-12-23 11:10:00,16.83,16.85,16.82,16.84,86400.0,16.83,16.85,16.82,16.84,86400.0
2009-12-23 11:20:00,16.84,16.84,16.82,16.84,47800.0,16.84,16.84,16.82,16.84,47800.0
2009-12-23 11:30:00,16.84,16.89,16.83,16.88,178700.0,16.84,16.89,16.83,16.88,178700.0
2009-12-23 11:40:00,16.88,16.89,16.86,16.86,104100.0,16.88,16.89,16.86,16.86,104100.0
2009-12-23 11:50:00,16.86,16.88,16.86,16.88,85500.0,16.86,16.88,16.86,16.88,85500.0
2009-12-23 12:00:00,16.88,16.89,16.86,16.87,98300.0,16.88,16.89,16.86,16.87,98300.0
2009-12-23 12:10:00,16.88,16.91,16.86,16.91,120500.0,16.88,16.91,16.86,16.91,120500.0
2009-12-23 12:20:00,16.9,16.91,16.87,16.89,80700.0,16.9,16.91,16.87,16.89,80700.0
2009-12-23 12:30:00,16.88,16.9,16.86,16.9,102800.0,16.88,16.9,16.86,16.9,102800.0
2009-12-23 12:40:00,16.91,16.91,16.89,16.9,101800.0,16.91,16.91,16.89,16.9,101800.0
2009-12-23 12:50:00,16.9,16.91,16.89,16.89,65200.0,16.9,16.91,16.89,16.89,65200.0
2009-12-23 13:00:00,16.88,16.89,16.86,16.88,121000.0,16.88,16.89,16.86,16.88,121000.0
2009-12-23 13:10:00,16.87,16.88,16.86,16.87,42300.0,16.87,16.88,16.86,16.87,42300.0
2009-12-23 13:20:00,16.86,16.87,16.84,16.85,108800.0,16.86,16.87,16.84,16.85,108800.0
2009-12-23 13:30:00,16.86,16.87,16.83,16.85,78400.0,16.86,16.87,16.83,16.85,78400.0
2009-12-23 13:40:00,16.84,16.85,16.83,16.84,63500.0,16.84,16.85,16.83,16.84,63500.0
2009-12-23 13:50:00,16.83,16.85,16.82,16.84,113100.0,16.83,16.85,16.82,16.84,113100.0
2009-12-23 14:00:00,16.84,16.86,16.84,16.85,146200.0,16.84,16.86,16.84,16.85,146200.0
2009-12-23 14:10:00,16.85,16.86,16.84,16.84,64800.0,16.85,16.86,16.84,16.84,64800.0
2009-12-23 14:20:00,16.85,16.86,16.84,16.85,66200.0,16.85,16.86,16.84,16.85,66200.0
2009-12-23 14:30:00,16.85,16.86,16.85,16.85,25800.0,16.85,16.86,16.85,16.85,25800.0
2009-12-23 14:40:00,16.86,16.86,16.85,16.86,36600.0,16.86,16.86,16.85,16.86,36600.0
2009-12-23 14:50:00,16.85,16.86,16.83,16.83,131900.0,16.85,16.86,16.83,16.83,131900.0
2009-12-23 15:00:00,16.83,16.83,16.8,16.81,100700.0,16.83,16.83,16.8,16.81,100700.0
2009-12-23 15:10:00,16.81,16.84,16.8,16.84,102100.0,16.81,16.84,16.8,16.84,102100.0
2009-12-23 15:20:00,16.84,16.84,16.81,16.82,97000.0,16.84,16.84,16.81,16.82,97000.0
2009-12-23 15:30:00,16.81,16.84,16.81,16.82,174200.0,16.81,16.84,16.81,16.82,174200.0
2009-12-23 15:40:00,16.83,16.83,16.81,16.83,241000.0,16.83,16.83,16.81,16.83,241000.0
2009-12-23 15:50:00,16.83,16.83,16.8,16.81,567500.0,16.83,16.83,16.8,16.81,567500.0
2009-12-24 09:30:00,17.0,17.04,16.99,17.02,348400.0,17.0,17.04,16.99,17.02,348400.0
2009-12-24 09:40:00,17.02,17.04,17.01,17.01,121000.0,17.02,17.04,17.01,17.01,121000.0
2009-12-24 09:50:00,17.01,17.02,16.98,17.02,154700.0,17.01,17.02,16.98,17.02,154700.0
2009-12-24 10:00:00,17.02,17.1,17.01,17.06,266700.0,17.02,17.1,17.01,17.06,266700.0
2009-12-24 10:10:00,17.05,17.11,17.05,17.11,223300.0,17.05,17.11,17.05,17.11,223300.0
2009-12-24 10:20:00,17.11,17.12,17.1,17.11,206300.0,17.11,17.12,17.1,17.11,206300.0
2009-12-24 10:30:00,17.12,17.12,17.07,17.08,53900.0,17.12,17.12,17.07,17.08,53900.0
2009-12-24 10:40:00,17.07,17.08,17.05,17.06,219800.0,17.07,17.08,17.05,17.06,219800.0
2009-12-24 10:50:00,17.06,17.09,17.04,17.05,148100.0,17.06,17.09,17.04,17.05,148100.0
2009-12-24 11:00:00,17.05,17.07,17.03,17.05,135600.0,17.05,17.07,17.03,17.05,135600.0
2009-12-24 11:10:00,17.05,17.06,17.02,17.05,92300.0,17.05,17.06,17.02,17.05,92300.0
2009-12-24 11:20:00,17.05,17.08,17.04,17.08,48800.0,17.05,17.08,17.04,17.08,48800.0
2009-12-24 11:30:00,17.08,17.1,17.07,17.1,92800.0,17.08,17.1,17.07,17.1,92800.0
2009-12-24 11:40:00,17.09,17.1,17.09,17.1,55100.0,17.09,17.1,17.09,17.1,55100.0
2009-12-24 11:50:00,17.1,17.11,17.09,17.11,109700.0,17.1,17.11,17.09,17.11,109700.0
2009-12-24 12:00:00,17.11,17.13,17.1,17.12,117900.0,17.11,17.13,17.1,17.12,117900.0
2009-12-24 12:10:00,17.11,17.13,17.11,17.13,47200.0,17.11,17.13,17.11,17.13,47200.0
2009-12-24 12:20:00,17.12,17.13,17.1,17.12,185600.0,17.12,17.13,17.1,17.12,185600.0
2009-12-24 12:30:00,17.12,17.12,17.1,17.11,73500.0,17.12,17.12,17.1,17.11,73500.0
2009-12-24 12:40:00,17.1,17.11,17.1,17.11,72700.0,17.1,17.11,17.1,17.11,72700.0
2009-12-24 12:50:00,17.1,17.2,17.1,17.19,457700.0,17.1,17.2,17.1,17.19,457700.0
2009-12-28 09:30:00,17.28,17.3,17.26,17.28,458600.0,17.28,17.3,17.26,17.28,458600.0
2009-12-28 09:40:00,17.28,17.3,17.24,17.24,250700.0,17.28,17.3,17.24,17.24,250700.0
2009-12-28 09:50:00,17.24,17.25,17.15,17.18,209700.0,17.24,17.25,17.15,17.18,209700.0
2009-12-28 10:00:00,17.17,17.23,17.17,17.21,197000.0,17.17,17.23,17.17,17.21,197000.0
2009-12-28 10:10:00,17.21,17.23,17.2,17.21,140500.0,17.21,17.23,17.2,17.21,140500.0
2009-12-28 10:20:00,17.21,17.23,17.13,17.15,278200.0,17.21,17.23,17.13,17.15,278200.0
2009-12-28 10:30:00,17.16,17.21,17.15,17.21,197500.0,17.16,17.21,17.15,17.21,197500.0
2009-12-28 10:40:00,17.2,17.26,17.17,17.19,76200.0,17.2,17.26,17.17,17.19,76200.0
2009-12-28 10:50:00,17.19,17.19,17.16,17.17,98200.0,17.19,17.19,17.16,17.17,98200.0
2009-12-28 11:00:00,17.17,17.19,17.16,17.18,141500.0,17.17,17.19,17.16,17.18,141500.0
2009-12-28 11:10:00,17.19,17.28,17.18,17.21,72200.0,17.19,17.28,17.18,17.21,72200.0
2009-12-28 11:20:00,17.2,17.21,17.2,17.2,195300.0,17.2,17.21,17.2,17.2,195300.0
2009-12-28 11:30:00,17.21,17.24,17.2,17.23,186100.0,17.21,17.24,17.2,17.23,186100.0
2009-12-28 11:40:00,17.23,17.25,17.23,17.23,60800.0,17.23,17.25,17.23,17.23,60800.0
2009-12-28 11:50:00,17.24,17.25,17.23,17.23,75500.0,17.24,17.25,17.23,17.23,75500.0
2009-12-28 12:00:00,17.23,17.25,17.23,17.24,76100.0,17.23,17.25,17.23,17.24,76100.0
2009-12-28 12:10:00,17.23,17.26,17.23,17.26,49200.0,17.23,17.26,17.23,17.26,49200.0
2009-12-28 12:20:00,17.25,17.26,17.16,17.16,249000.0,17.25,17.26,17.16,17.16,249000.0
2009-12-28 12:30:00,17.16,17.16,17.12,17.15,131100.0,17.16,17.16,17.12,17.15,131100.0
2009-12-28 12:40:00,17.14,17.17,17.12,17.17,126400.0,17.14,17.17,17.12,17.17,126400.0
2009-12-28 12:50:00,17.16,17.21,17.16,17.19,388500.0,17.16,17.21,17.16,17.19,388500.0
2009-12-28 13:00:00,17.19,17.24,17.18,17.23,140000.0,17.19,17.24,17.18,17.23,140000.0
2009-12-28 13:10:00,17.23,17.24,17.21,17.22,92900.0,17.23,17.24,17.21,17.22,92900.0
2009-12-28 13:20:00,17.22,17.22,17.2,17.22,70500.0,17.22,17.22,17.2,17.22,70500.0
2009-12-28 13:30:00,17.22,17.22,17.16,17.18,123200.0,17.22,17.22,17.16,17.18,123200.0
2009-12-28 13:40:00,17.18,17.19,17.15,17.17,59200.0,17.18,17.19,17.15,17.17,59200.0
2009-12-28 13:50:00,17.17,17.21,17.16,17.2,107000.0,17.17,17.21,17.16,17.2,107000.0
2009-12-28 14:00:00,17.2,17.21,17.15,17.16,99000.0,17.2,17.21,17.15,17.16,99000.0
2009-12-28 14:10:00,17.17,17.2,17.16,17.17,104200.0,17.17,17.2,17.16,17.17,104200.0
2009-12-28 14:20:00,17.18,17.2,17.16,17.19,62600.0,17.18,17.2,17.16,17.19,62600.0
2009-12-28 14:30:00,17.19,17.2,17.18,17.18,63600.0,17.19,17.2,17.18,17.18,63600.0
2009-12-28 14:40:00,17.18,17.2,17.18,17.19,146800.0,17.18,17.2,17.18,17.19,146800.0
2009-12-28 14:50:00,17.19,17.19,17.16,17.18,114500.0,17.19,17.19,17.16,17.18,114500.0
2009-12-28 15:00:00,17.18,17.19,17.18,17.18,48200.0,17.18,17.19,17.18,17.18,48200.0
2009-12-28 15:10:00,17.19,17.21,17.18,17.19,108000.0,17.19,17.21,17.18,17.19,108000.0
2009-12-28 15:20:00,17.19,17.23,17.19,17.23,204500.0,17.19,17.23,17.19,17.23,204500.0
2009-12-28 15:30:00,17.23,17.23,17.22,17.23,65100.0,17.23,17.23,17.22,17.23,65100.0
2009-12-28 15:40:00,17.23,17.23,17.21,17.22,147700.0,17.23,17.23,17.21,17.22,147700.0
2009-12-28 15:50:00,17.22,17.22,17.21,17.21,213300.0,17.22,17.22,17.21,17.21,213300.0
2009-12-29 09:30:00,17.12,17.13,17.0,17.0,489800.0,17.12,17.13,17.0,17.0,489800.0
2009-12-29 09:40:00,17.0,17.0,16.89,16.92,890100.0,17.0,17.0,16.89,16.92,890100.0
2009-12-29 09:50:00,16.93,16.97,16.91,16.96,328600.0,16.93,16.97,16.91,16.96,328600.0
2009-12-29 10:00:00,16.96,17.0,16.93,17.0,230000.0,16.96,17.0,16.93,17.0,230000.0
2009-12-29 10:10:00,17.0,17.02,16.98,16.98,313900.0,17.0,17.02,16.98,16.98,313900.0
2009-12-29 10:20:00,16.98,16.99,16.92,16.93,195000.0,16.98,16.99,16.92,16.93,195000.0
2009-12-29 10:30:00,16.92,16.95,16.91,16.93,211000.0,16.92,16.95,16.91,16.93,211000.0
2009-12-29 10:40:00,16.93,16.93,16.9,16.91,285700.0,16.93,16.93,16.9,16.91,285700.0
2009-12-29 10:50:00,16.92,16.92,16.89,16.89,202100.0,16.92,16.92,16.89,16.89,202100.0
2009-12-29 11:00:00,16.89,16.89,16.83,16.84,501800.0,16.89,16.89,16.83,16.84,501800.0
2009-12-29 11:10:00,16.85,16.86,16.79,16.82,473100.0,16.85,16.86,16.79,16.82,473100.0
2009-12-29 11:20:00,16.82,16.84,16.78,16.83,314700.0,16.82,16.84,16.78,16.83,314700.0
2009-12-29 11:30:00,16.82,16.85,16.81,16.85,182400.0,16.82,16.85,16.81,16.85,182400.0
2009-12-29 11:40:00,16.84,16.85,16.82,16.85,239600.0,16.84,16.85,16.82,16.85,239600.0
2009-12-29 11:50:00,16.84,16.86,16.83,16.85,230000.0,16.84,16.86,16.83,16.85,230000.0
2009-12-29 12:00:00,16.85,16.87,16.84,16.87,103900.0,16.85,16.87,16.84,16.87,103900.0
2009-12-29 12:10:00,16.86,16.87,16.84,16.84,109100.0,16.86,16.87,16.84,16.84,109100.0
2009-12-29 12:20:00,16.84,16.87,16.83,16.84,370500.0,16.84,16.87,16.83,16.84,370500.0
2009-12-29 12:30:00,16.84,16.85,16.82,16.82,142300.0,16.84,16.85,16.82,16.82,142300.0
2009-12-29 12:40:00,16.83,16.85,16.82,16.83,241500.0,16.83,16.85,16.82,16.83,241500.0
2009-12-29 12:50:00,16.84,16.84,16.82,16.82,192700.0,16.84,16.84,16.82,16.82,192700.0
2009-12-29 13:00:00,16.83,16.84,16.81,16.83,116300.0,16.83,16.84,16.81,16.83,116300.0
2009-12-29 13:10:00,16.83,16.84,16.79,16.8,326100.0,16.83,16.84,16.79,16.8,326100.0
2009-12-29 13:20:00,16.8,16.8,16.75,16.75,198700.0,16.8,16.8,16.75,16.75,198700.0
2009-12-29 13:30:00,16.75,16.85,16.75,16.79,321100.0,16.75,16.85,16.75,16.79,321100.0
2009-12-29 13:40:00,16.79,16.8,16.78,16.8,81500.0,16.79,16.8,16.78,16.8,81500.0
2009-12-29 13:50:00,16.8,16.8,16.78,16.79,97600.0,16.8,16.8,16.78,16.79,97600.0
2009-12-29 14:00:00,16.8,16.8,16.79,16.79,52100.0,16.8,16.8,16.79,16.79,52100.0
2009-12-29 14:10:00,16.79,16.8,16.77,16.78,143400.0,16.79,16.8,16.77,16.78,143400.0
2009-12-29 14:20:00,16.78,16.79,16.77,16.79,68100.0,16.78,16.79,16.77,16.79,68100.0
2009-12-29 14:30:00,16.79,16.79,16.77,16.78,178200.0,16.79,16.79,16.77,16.78,178200.0
2009-12-29 14:40:00,16.78,16.79,16.77,16.79,84500.0,16.78,16.79,16.77,16.79,84500.0
2009-12-29 14:50:00,16.78,16.79,16.77,16.78,132400.0,16.78,16.79,16.77,16.78,132400.0
2009-12-29 15:00:00,16.77,16.79,16.77,16.79,202900.0,16.77,16.79,16.77,16.79,202900.0
2009-12-29 15:10:00,16.79,16.81,16.78,16.8,200500.0,16.79,16.81,16.78,16.8,200500.0
2009-12-29 15:20:00,16.81,16.81,16.8,16.81,163200.0,16.81,16.81,16.8,16.81,163200.0
2009-12-29 15:30:00,16.81,16.81,16.8,16.8,96100.0,16.81,16.81,16.8,16.8,96100.0
2009-12-29 15:40:00,16.81,16.81,16.8,16.8,136700.0,16.81,16.81,16.8,16.8,136700.0
2009-12-29 15:50:00,16.8,16.81,16.79,16.8,528200.0,16.8,16.81,16.79,16.8,528200.0
2009-12-30 09:30:00,16.55,16.56,16.5,16.52,660600.0,16.55,16.56,16.5,16.52,660600.0
2009-12-30 09:40:00,16.52,16.56,16.5,16.51,477300.0,16.52,16.56,16.5,16.51,477300.0
2009-12-30 09:50:00,16.5,16.54,16.49,16.51,267200.0,16.5,16.54,16.49,16.51,267200.0
2009-12-30 10:00:00,16.52,16.53,16.46,16.49,274300.0,16.52,16.53,16.46,16.49,274300.0
2009-12-30 10:10:00,16.49,16.53,16.49,16.52,397700.0,16.49,16.53,16.49,16.52,397700.0
2009-12-30 10:20:00,16.51,16.53,16.5,16.52,382900.0,16.51,16.53,16.5,16.52,382900.0
2009-12-30 10:30:00,16.52,16.55,16.51,16.51,420600.0,16.52,16.55,16.51,16.51,420600.0
2009-12-30 10:40:00,16.51,16.51,16.45,16.48,508600.0,16.51,16.51,16.45,16.48,508600.0
2009-12-30 10:50:00,16.47,16.51,16.45,16.51,253100.0,16.47,16.51,16.45,16.51,253100.0
2009-12-30 11:00:00,16.5,16.51,16.47,16.48,311900.0,16.5,16.51,16.47,16.48,311900.0
2009-12-30 11:10:00,16.49,16.51,16.48,16.49,139400.0,16.49,16.51,16.48,16.49,139400.0
2009-12-30 11:20:00,16.48,16.53,16.48,16.5,185500.0,16.48,16.53,16.48,16.5,185500.0
2009-12-30 11:30:00,16.51,16.55,16.51,16.52,122800.0,16.51,16.55,16.51,16.52,122800.0
2009-12-30 11:40:00,16.53,16.58,16.49,16.58,274500.0,16.53,16.58,16.49,16.58,274500.0
2009-12-30 11:50:00,16.58,16.61,16.56,16.57,363500.0,16.58,16.61,16.56,16.57,363500.0
2009-12-30 12:00:00,16.56,16.6,16.55,16.58,130500.0,16.56,16.6,16.55,16.58,130500.0
2009-12-30 12:10:00,16.58,16.61,16.56,16.57,273400.0,16.58,16.61,16.56,16.57,273400.0
2009-12-30 12:20:00,16.57,16.58,16.55,16.56,116900.0,16.57,16.58,16.55,16.56,116900.0
2009-12-30 12:30:00,16.56,16.56,16.52,16.54,300300.0,16.56,16.56,16.52,16.54,300300.0
2009-12-30 12:40:00,16.53,16.54,16.51,16.53,495600.0,16.53,16.54,16.51,16.53,495600.0
2009-12-30 12:50:00,16.54,16.54,16.5,16.51,542300.0,16.54,16.54,16.5,16.51,542300.0
2009-12-30 13:00:00,16.51,16.53,16.51,16.53,147900.0,16.51,16.53,16.51,16.53,147900.0
2009-12-30 13:10:00,16.53,16.53,16.5,16.51,180900.0,16.53,16.53,16.5,16.51,180900.0
2009-12-30 13:20:00,16.51,16.52,16.46,16.46,285100.0,16.51,16.52,16.46,16.46,285100.0
2009-12-30 13:30:00,16.47,16.48,16.46,16.48,55900.0,16.47,16.48,16.46,16.48,55900.0
2009-12-30 13:40:00,16.48,16.48,16.47,16.47,55900.0,16.48,16.48,16.47,16.47,55900.0
2009-12-30 13:50:00,16.48,16.49,16.47,16.48,115700.0,16.48,16.49,16.47,16.48,115700.0
2009-12-30 14:00:00,16.49,16.51,16.48,16.5,96300.0,16.49,16.51,16.48,16.5,96300.0
2009-12-30 14:10:00,16.51,16.52,16.5,16.51,95200.0,16.51,16.52,16.5,16.51,95200.0
2009-12-30 14:20:00,16.52,16.53,16.5,16.53,125100.0,16.52,16.53,16.5,16.53,125100.0
2009-12-30 14:30:00,16.52,16.53,16.51,16.52,47100.0,16.52,16.53,16.51,16.52,47100.0
2009-12-30 14:40:00,16.52,16.52,16.51,16.51,73500.0,16.52,16.52,16.51,16.51,73500.0
2009-12-30 14:50:00,16.51,16.52,16.5,16.51,162100.0,16.51,16.52,16.5,16.51,162100.0
2009-12-30 15:00:00,16.5,16.51,16.48,16.5,97200.0,16.5,16.51,16.48,16.5,97200.0
2009-12-30 15:10:00,16.5,16.53,16.5,16.53,95900.0,16.5,16.53,16.5,16.53,95900.0
2009-12-30 15:20:00,16.53,16.55,16.52,16.54,161700.0,16.53,16.55,16.52,16.54,161700.0
2009-12-30 15:30:00,16.54,16.55,16.53,16.54,302400.0,16.54,16.55,16.53,16.54,302400.0
2009-12-30 15:40:00,16.53,16.54,16.53,16.53,147300.0,16.53,16.54,16.53,16.53,147300.0
2009-12-30 15:50:00,16.53,16.55,16.52,16.52,940000.0,16.53,16.55,16.52,16.52,940000.0
2009-12-31 09:30:00,16.67,16.7,16.66,16.67,260400.0,16.67,16.7,16.66,16.67,260400.0
2009-12-31 09:40:00,16.67,16.68,16.62,16.65,118900.0,16.67,16.68,16.62,16.65,118900.0
2009-12-31 09:50:00,16.65,16.66,16.59,16.6,189200.0,16.65,16.66,16.59,16.6,189200.0
2009-12-31 10:00:00,16.59,16.64,16.59,16.62,437900.0,16.59,16.64,16.59,16.62,437900.0
2009-12-31 10:10:00,16.61,16.61,16.55,16.56,176300.0,16.61,16.61,16.55,16.56,176300.0
2009-12-31 10:20:00,16.55,16.58,16.54,16.55,273200.0,16.55,16.58,16.54,16.55,273200.0
2009-12-31 10:30:00,16.55,16.59,16.52,16.58,172600.0,16.55,16.59,16.52,16.58,172600.0
2009-12-31 10:40:00,16.58,16.63,16.57,16.61,444200.0,16.58,16.63,16.57,16.61,444200.0
2009-12-31 10:50:00,16.61,16.63,16.57,16.59,167300.0,16.61,16.63,16.57,16.59,167300.0
2009-12-31 11:00:00,16.59,16.59,16.56,16.58,346100.0,16.59,16.59,16.56,16.58,346100.0
2009-12-31 11:10:00,16.58,16.61,16.57,16.61,107000.0,16.58,16.61,16.57,16.61,107000.0
2009-12-31 11:20:00,16.61,16.61,16.57,16.57,90200.0,16.61,16.61,16.57,16.57,90200.0
2009-12-31 11:30:00,16.58,16.61,16.56,16.6,247700.0,16.58,16.61,16.56,16.6,247700.0
2009-12-31 11:40:00,16.6,16.63,16.6,16.61,341600.0,16.6,16.63,16.6,16.61,341600.0
2009-12-31 11:50:00,16.62,16.62,16.58,16.59,137500.0,16.62,16.62,16.58,16.59,137500.0
2009-12-31 12:00:00,16.58,16.61,16.58,16.6,157500.0,16.58,16.61,16.58,16.6,157500.0
2009-12-31 12:10:00,16.6,16.62,16.59,16.61,89600.0,16.6,16.62,16.59,16.61,89600.0
2009-12-31 12:20:00,16.61,16.63,16.6,16.62,196500.0,16.61,16.63,16.6,16.62,196500.0
2009-12-31 12:30:00,16.61,16.62,16.6,16.61,75300.0,16.61,16.62,16.6,16.61,75300.0
2009-12-31 12:40:00,16.6,16.63,16.6,16.63,101400.0,16.6,16.63,16.6,16.63,101400.0
2009-12-31 12:50:00,16.62,16.64,16.62,16.64,123600.0,16.62,16.64,16.62,16.64,123600.0
2009-12-31 13:00:00,16.64,16.64,16.59,16.6,129700.0,16.64,16.64,16.59,16.6,129700.0
2009-12-31 13:10:00,16.6,16.62,16.59,16.6,43700.0,16.6,16.62,16.59,16.6,43700.0
2009-12-31 13:20:00,16.6,16.61,16.52,16.53,576100.0,16.6,16.61,16.52,16.53,576100.0
2009-12-31 13:30:00,16.53,16.56,16.52,16.56,223200.0,16.53,16.56,16.52,16.56,223200.0
2009-12-31 13:40:00,16.55,16.57,16.55,16.57,254700.0,16.55,16.57,16.55,16.57,254700.0
2009-12-31 13:50:00,16.57,16.57,16.56,16.56,130400.0,16.57,16.57,16.56,16.56,130400.0
2009-12-31 14:00:00,16.55,16.56,16.54,16.55,249800.0,16.55,16.56,16.54,16.55,249800.0
2009-12-31 14:10:00,16.54,16.55,16.54,16.55,98900.0,16.54,16.55,16.54,16.55,98900.0
2009-12-31 14:20:00,16.54,16.55,16.52,16.53,470300.0,16.54,16.55,16.52,16.53,470300.0
2009-12-31 14:30:00,16.53,16.55,16.53,16.54,52400.0,16.53,16.55,16.53,16.54,52400.0
2009-12-31 14:40:00,16.54,16.55,16.53,16.55,91100.0,16.54,16.55,16.53,16.55,91100.0
2009-12-31 14:50:00,16.54,16.55,16.54,16.55,39100.0,16.54,16.55,16.54,16.55,39100.0
2009-12-31 15:00:00,16.55,16.56,16.54,16.56,88600.0,16.55,16.56,16.54,16.56,88600.0
2009-12-31 15:10:00,16.56,16.57,16.55,16.56,68700.0,16.56,16.57,16.55,16.56,68700.0
2009-12-31 15:20:00,16.57,16.57,16.55,16.57,95700.0,16.57,16.57,16.55,16.57,95700.0
2009-12-31 15:30:00,16.57,16.58,16.56,16.57,171700.0,16.57,16.58,16.56,16.57,171700.0
2009-12-31 15:40:00,16.57,16.57,16.54,16.55,267900.0,16.57,16.57,16.54,16.55,267900.0
2009-12-31 15:50:00,16.55,16.56,16.53,16.54,331100.0,16.55,16.56,16.53,16.54,331100.0
2010-01-04 09:30:00,17.05,17.09,17.05,17.06,781400.0,17.05,17.09,17.05,17.06,781400.0
2010-01-04 09:40:00,17.06,17.08,17.05,17.07,369900.0,17.06,17.08,17.05,17.07,369900.0
2010-01-04 09:50:00,17.06,17.07,17.03,17.04,231200.0,17.06,17.07,17.03,17.04,231200.0
2010-01-04 10:00:00,17.04,17.14,17.02,17.14,430900.0,17.04,17.14,17.02,17.14,430900.0
2010-01-04 10:10:00,17.14,17.14,17.08,17.09,360500.0,17.14,17.14,17.08,17.09,360500.0
2010-01-04 10:20:00,17.09,17.15,17.07,17.15,290700.0,17.09,17.15,17.07,17.15,290700.0
2010-01-04 10:30:00,17.15,17.16,17.13,17.15,900800.0,17.15,17.16,17.13,17.15,900800.0
2010-01-04 10:40:00,17.14,17.21,17.13,17.19,360000.0,17.14,17.21,17.13,17.19,360000.0
2010-01-04 10:50:00,17.19,17.25,17.19,17.23,296000.0,17.19,17.25,17.19,17.23,296000.0
2010-01-04 11:00:00,17.22,17.24,17.21,17.22,129100.0,17.22,17.24,17.21,17.22,129100.0
2010-01-04 11:10:00,17.22,17.24,17.21,17.22,209000.0,17.22,17.24,17.21,17.22,209000.0
2010-01-04 11:20:00,17.22,17.22,17.19,17.22,170000.0,17.22,17.22,17.19,17.22,170000.0
2010-01-04 11:30:00,17.22,17.24,17.2,17.2,212700.0,17.22,17.24,17.2,17.2,212700.0
2010-01-04 11:40:00,17.21,17.22,17.14,17.14,274300.0,17.21,17.22,17.14,17.14,274300.0
2010-01-04 11:50:00,17.14,17.16,17.1,17.13,232700.0,17.14,17.16,17.1,17.13,232700.0
2010-01-04 12:00:00,17.13,17.15,17.12,17.15,45000.0,17.13,17.15,17.12,17.15,45000.0
2010-01-04 12:10:00,17.15,17.17,17.15,17.16,105100.0,17.15,17.17,17.15,17.16,105100.0
2010-01-04 12:20:00,17.16,17.17,17.09,17.09,287400.0,17.16,17.17,17.09,17.09,287400.0
2010-01-04 12:30:00,17.09,17.16,17.09,17.15,112100.0,17.09,17.16,17.09,17.15,112100.0
2010-01-04 12:40:00,17.15,17.15,17.1,17.11,74200.0,17.15,17.15,17.1,17.11,74200.0
2010-01-04 12:50:00,17.12,17.12,17.1,17.12,69500.0,17.12,17.12,17.1,17.12,69500.0
2010-01-04 13:00:00,17.12,17.12,17.09,17.1,94000.0,17.12,17.12,17.09,17.1,94000.0
2010-01-04 13:10:00,17.11,17.16,17.11,17.14,146900.0,17.11,17.16,17.11,17.14,146900.0
2010-01-04 13:20:00,17.14,17.15,17.11,17.15,122500.0,17.14,17.15,17.11,17.15,122500.0
2010-01-04 13:30:00,17.15,17.15,17.12,17.14,78400.0,17.15,17.15,17.12,17.14,78400.0
2010-01-04 13:40:00,17.14,17.15,17.12,17.13,102900.0,17.14,17.15,17.12,17.13,102900.0
2010-01-04 13:50:00,17.13,17.13,17.1,17.12,114100.0,17.13,17.13,17.1,17.12,114100.0
2010-01-04 14:00:00,17.11,17.15,17.11,17.15,105800.0,17.11,17.15,17.11,17.15,105800.0
2010-01-04 14:10:00,17.15,17.2,17.15,17.2,108600.0,17.15,17.2,17.15,17.2,108600.0
2010-01-04 14:20:00,17.2,17.22,17.19,17.21,275400.0,17.2,17.22,17.19,17.21,275400.0
2010-01-04 14:30:00,17.22,17.22,17.17,17.18,127100.0,17.22,17.22,17.17,17.18,127100.0
2010-01-04 14:40:00,17.18,17.19,17.17,17.19,114500.0,17.18,17.19,17.17,17.19,114500.0
2010-01-04 14:50:00,17.18,17.19,17.16,17.16,110800.0,17.18,17.19,17.16,17.16,110800.0
2010-01-04 15:00:00,17.16,17.17,17.15,17.16,64100.0,17.16,17.17,17.15,17.16,64100.0
2010-01-04 15:10:00,17.17,17.18,17.16,17.17,164700.0,17.17,17.18,17.16,17.17,164700.0
2010-01-04 15:20:00,17.17,17.18,17.16,17.17,115200.0,17.17,17.18,17.16,17.17,115200.0
2010-01-04 15:30:00,17.17,17.18,17.16,17.18,142400.0,17.17,17.18,17.16,17.18,142400.0
2010-01-04 15:40:00,17.17,17.2,17.17,17.2,366800.0,17.17,17.2,17.17,17.2,366800.0
2010-01-04 15:50:00,17.2,17.23,17.19,17.23,884200.0,17.2,17.23,17.19,17.23,884200.0
2010-01-05 09:30:00,17.24,17.26,17.19,17.19,616900.0,17.24,17.26,17.19,17.19,616900.0
2010-01-05 09:40:00,17.19,17.26,17.18,17.26,213000.0,17.19,17.26,17.18,17.26,213000.0
2010-01-05 09:50:00,17.27,17.28,17.25,17.25,186400.0,17.27,17.28,17.25,17.25,186400.0
2010-01-05 10:00:00,17.25,17.34,17.23,17.31,241900.0,17.25,17.34,17.23,17.31,241900.0
2010-01-05 10:10:00,17.31,17.4,17.3,17.37,359700.0,17.31,17.4,17.3,17.37,359700.0
2010-01-05 10:20:00,17.38,17.41,17.35,17.4,393900.0,17.38,17.41,17.35,17.4,393900.0
2010-01-05 10:30:00,17.4,17.43,17.37,17.4,604100.0,17.4,17.43,17.37,17.4,604100.0
2010-01-05 10:40:00,17.4,17.41,17.36,17.38,245300.0,17.4,17.41,17.36,17.38,245300.0
2010-01-05 10:50:00,17.38,17.41,17.38,17.41,161400.0,17.38,17.41,17.38,17.41,161400.0
2010-01-05 11:00:00,17.42,17.53,17.41,17.52,880100.0,17.42,17.53,17.41,17.52,880100.0
2010-01-05 11:10:00,17.52,17.54,17.49,17.5,472700.0,17.52,17.54,17.49,17.5,472700.0
2010-01-05 11:20:00,17.49,17.55,17.49,17.53,233200.0,17.49,17.55,17.49,17.53,233200.0
2010-01-05 11:30:00,17.52,17.53,17.49,17.5,290200.0,17.52,17.53,17.49,17.5,290200.0
2010-01-05 11:40:00,17.5,17.52,17.48,17.5,425700.0,17.5,17.52,17.48,17.5,425700.0
2010-01-05 11:50:00,17.49,17.51,17.47,17.5,212700.0,17.49,17.51,17.47,17.5,212700.0
2010-01-05 12:00:00,17.5,17.52,17.49,17.49,248900.0,17.5,17.52,17.49,17.49,248900.0
2010-01-05 12:10:00,17.49,17.51,17.48,17.51,322700.0,17.49,17.51,17.48,17.51,322700.0
2010-01-05 12:20:00,17.51,17.51,17.49,17.49,280600.0,17.51,17.51,17.49,17.49,280600.0
2010-01-05 12:30:00,17.49,17.51,17.48,17.51,311600.0,17.49,17.51,17.48,17.51,311600.0
2010-01-05 12:40:00,17.51,17.51,17.48,17.49,211500.0,17.51,17.51,17.48,17.49,211500.0
2010-01-05 12:50:00,17.5,17.53,17.49,17.53,152600.0,17.5,17.53,17.49,17.53,152600.0
2010-01-05 13:00:00,17.52,17.53,17.47,17.47,187200.0,17.52,17.53,17.47,17.47,187200.0
2010-01-05 13:10:00,17.47,17.49,17.46,17.47,311200.0,17.47,17.49,17.46,17.47,311200.0
2010-01-05 13:20:00,17.48,17.49,17.43,17.43,635300.0,17.48,17.49,17.43,17.43,635300.0
2010-01-05 13:30:00,17.43,17.44,17.36,17.38,424800.0,17.43,17.44,17.36,17.38,424800.0
2010-01-05 13:40:00,17.38,17.38,17.34,17.38,184400.0,17.38,17.38,17.34,17.38,184400.0
2010-01-05 13:50:00,17.37,17.39,17.36,17.38,180500.0,17.37,17.39,17.36,17.38,180500.0
2010-01-05 14:00:00,17.39,17.39,17.33,17.33,407100.0,17.39,17.39,17.33,17.33,407100.0
2010-01-05 14:10:00,17.34,17.35,17.32,17.33,217300.0,17.34,17.35,17.32,17.33,217300.0
2010-01-05 14:20:00,17.34,17.38,17.33,17.37,136700.0,17.34,17.38,17.33,17.37,136700.0
2010-01-05 14:30:00,17.37,17.39,17.37,17.38,82400.0,17.37,17.39,17.37,17.38,82400.0
2010-01-05 14:40:00,17.39,17.42,17.38,17.41,399000.0,17.39,17.42,17.38,17.41,399000.0
2010-01-05 14:50:00,17.42,17.43,17.4,17.43,136800.0,17.42,17.43,17.4,17.43,136800.0
2010-01-05 15:00:00,17.42,17.43,17.41,17.42,50900.0,17.42,17.43,17.41,17.42,50900.0
2010-01-05 15:10:00,17.42,17.43,17.4,17.43,297100.0,17.42,17.43,17.4,17.43,297100.0
2010-01-05 15:20:00,17.43,17.47,17.42,17.47,311700.0,17.43,17.47,17.42,17.47,311700.0
2010-01-05 15:30:00,17.46,17.49,17.46,17.48,433200.0,17.46,17.49,17.46,17.48,433200.0
2010-01-05 15:40:00,17.48,17.5,17.48,17.5,495600.0,17.48,17.5,17.48,17.5,495600.0
2010-01-05 15:50:00,17.5,17.52,17.49,17.51,794900.0,17.5,17.52,17.49,17.51,794900.0
2010-01-06 09:30:00,17.66,17.69,17.65,17.66,566900.0,17.66,17.69,17.65,17.66,566900.0
2010-01-06 09:40:00,17.65,17.68,17.63,17.66,383500.0,17.65,17.68,17.63,17.66,383500.0
2010-01-06 09:50:00,17.66,17.67,17.64,17.67,385500.0,17.66,17.67,17.64,17.67,385500.0
2010-01-06 10:00:00,17.67,17.77,17.67,17.77,754500.0,17.67,17.77,17.67,17.77,754500.0
2010-01-06 10:10:00,17.77,17.8,17.73,17.76,666000.0,17.77,17.8,17.73,17.76,666000.0
2010-01-06 10:20:00,17.76,17.81,17.74,17.81,408200.0,17.76,17.81,17.74,17.81,408200.0
2010-01-06 10:30:00,17.81,17.81,17.73,17.76,523800.0,17.81,17.81,17.73,17.76,523800.0
2010-01-06 10:40:00,17.75,17.81,17.73,17.75,355300.0,17.75,17.81,17.73,17.75,355300.0
2010-01-06 10:50:00,17.76,17.78,17.74,17.77,176100.0,17.76,17.78,17.74,17.77,176100.0
2010-01-06 11:00:00,17.78,17.81,17.76,17.78,411300.0,17.78,17.81,17.76,17.78,411300.0
2010-01-06 11:10:00,17.78,17.86,17.77,17.85,796400.0,17.78,17.86,17.77,17.85,796400.0
2010-01-06 11:20:00,17.86,17.89,17.85,17.87,546700.0,17.86,17.89,17.85,17.87,546700.0
2010-01-06 11:30:00,17.87,17.89,17.84,17.89,269600.0,17.87,17.89,17.84,17.89,269600.0
2010-01-06 11:40:00,17.88,17.88,17.84,17.85,209600.0,17.88,17.88,17.84,17.85,209600.0
2010-01-06 11:50:00,17.85,17.87,17.81,17.81,189000.0,17.85,17.87,17.81,17.81,189000.0
2010-01-06 12:00:00,17.81,17.83,17.8,17.82,240900.0,17.81,17.83,17.8,17.82,240900.0
2010-01-06 12:10:00,17.81,17.82,17.78,17.81,136500.0,17.81,17.82,17.78,17.81,136500.0
2010-01-06 12:20:00,17.8,17.81,17.75,17.79,153600.0,17.8,17.81,17.75,17.79,153600.0
2010-01-06 12:30:00,17.79,17.84,17.78,17.83,289900.0,17.79,17.84,17.78,17.83,289900.0
2010-01-06 12:40:00,17.82,17.83,17.78,17.81,210600.0,17.82,17.83,17.78,17.81,210600.0
2010-01-06 12:50:00,17.8,17.83,17.79,17.83,507900.0,17.8,17.83,17.79,17.83,507900.0
2010-01-06 13:00:00,17.83,17.86,17.78,17.8,462000.0,17.83,17.86,17.78,17.8,462000.0
2010-01-06 13:10:00,17.8,17.8,17.77,17.8,167200.0,17.8,17.8,17.77,17.8,167200.0
2010-01-06 13:20:00,17.8,17.86,17.79,17.85,285200.0,17.8,17.86,17.79,17.85,285200.0
2010-01-06 13:30:00,17.85,17.86,17.83,17.85,156900.0,17.85,17.86,17.83,17.85,156900.0
2010-01-06 13:40:00,17.84,17.85,17.83,17.84,159200.0,17.84,17.85,17.83,17.84,159200.0
2010-01-06 13:50:00,17.84,17.85,17.81,17.84,355000.0,17.84,17.85,17.81,17.84,355000.0
2010-01-06 14:00:00,17.84,17.9,17.84,17.88,368000.0,17.84,17.9,17.84,17.88,368000.0
2010-01-06 14:10:00,17.87,17.89,17.85,17.87,136200.0,17.87,17.89,17.85,17.87,136200.0
2010-01-06 14:20:00,17.88,17.89,17.85,17.86,216300.0,17.88,17.89,17.85,17.86,216300.0
2010-01-06 14:30:00,17.86,17.88,17.85,17.87,345600.0,17.86,17.88,17.85,17.87,345600.0
2010-01-06 14:40:00,17.87,17.88,17.85,17.87,339800.0,17.87,17.88,17.85,17.87,339800.0
2010-01-06 14:50:00,17.87,17.88,17.86,17.88,153700.0,17.87,17.88,17.86,17.88,153700.0
2010-01-06 15:00:00,17.87,17.89,17.86,17.86,346500.0,17.87,17.89,17.86,17.86,346500.0
2010-01-06 15:10:00,17.87,17.87,17.86,17.87,118600.0,17.87,17.87,17.86,17.87,118600.0
2010-01-06 15:20:00,17.87,17.87,17.86,17.87,141600.0,17.87,17.87,17.86,17.87,141600.0
2010-01-06 15:30:00,17.86,17.88,17.86,17.88,206400.0,17.86,17.88,17.86,17.88,206400.0
2010-01-06 15:40:00,17.87,17.88,17.87,17.87,247800.0,17.87,17.88,17.87,17.87,247800.0
2010-01-06 15:50:00,17.87,17.88,17.86,17.87,910300.0,17.87,17.88,17.86,17.87,910300.0
2010-01-07 09:30:00,17.86,17.92,17.85,17.91,840100.0,17.86,17.92,17.85,17.91,840100.0
2010-01-07 09:40:00,17.91,17.91,17.8,17.83,499000.0,17.91,17.91,17.8,17.83,499000.0
2010-01-07 09:50:00,17.82,17.85,17.8,17.84,271900.0,17.82,17.85,17.8,17.84,271900.0
2010-01-07 10:00:00,17.84,17.88,17.83,17.88,571500.0,17.84,17.88,17.83,17.88,571500.0
2010-01-07 10:10:00,17.88,17.88,17.82,17.84,413500.0,17.88,17.88,17.82,17.84,413500.0
2010-01-07 10:20:00,17.84,17.89,17.84,17.89,332500.0,17.84,17.89,17.84,17.89,332500.0
2010-01-07 10:30:00,17.89,17.96,17.87,17.96,542700.0,17.89,17.96,17.87,17.96,542700.0
2010-01-07 10:40:00,17.96,18.02,17.94,18.0,943500.0,17.96,18.02,17.94,18.0,943500.0
2010-01-07 10:50:00,17.99,18.02,17.97,17.99,244000.0,17.99,18.02,17.97,17.99,244000.0
2010-01-07 11:00:00,17.99,18.02,17.98,17.99,280500.0,17.99,18.02,17.98,17.99,280500.0
2010-01-07 11:10:00,17.98,17.99,17.93,17.96,381400.0,17.98,17.99,17.93,17.96,381400.0
2010-01-07 11:20:00,17.97,17.97,17.88,17.88,518800.0,17.97,17.97,17.88,17.88,518800.0
2010-01-07 11:30:00,17.89,17.94,17.89,17.89,143900.0,17.89,17.94,17.89,17.89,143900.0
2010-01-07 11:40:00,17.89,17.92,17.88,17.89,186900.0,17.89,17.92,17.88,17.89,186900.0
2010-01-07 11:50:00,17.9,17.93,17.89,17.91,251200.0,17.9,17.93,17.89,17.91,251200.0
2010-01-07 12:00:00,17.91,17.93,17.9,17.92,144200.0,17.91,17.93,17.9,17.92,144200.0
2010-01-07 12:10:00,17.92,17.94,17.92,17.93,145100.0,17.92,17.94,17.92,17.93,145100.0
2010-01-07 12:20:00,17.94,18.0,17.93,17.96,760700.0,17.94,18.0,17.93,17.96,760700.0
2010-01-07 12:30:00,17.96,17.98,17.94,17.95,442600.0,17.96,17.98,17.94,17.95,442600.0
2010-01-07 12:40:00,17.94,17.95,17.91,17.92,282200.0,17.94,17.95,17.91,17.92,282200.0
2010-01-07 12:50:00,17.92,17.94,17.91,17.93,133800.0,17.92,17.94,17.91,17.93,133800.0
2010-01-07 13:00:00,17.92,17.95,17.91,17.92,223400.0,17.92,17.95,17.91,17.92,223400.0
2010-01-07 13:10:00,17.92,17.95,17.91,17.95,397100.0,17.92,17.95,17.91,17.95,397100.0
2010-01-07 13:20:00,17.95,18.0,17.95,17.99,289200.0,17.95,18.0,17.95,17.99,289200.0
2010-01-07 13:30:00,17.99,17.99,17.97,17.97,127500.0,17.99,17.99,17.97,17.97,127500.0
2010-01-07 13:40:00,17.97,17.98,17.97,17.98,64200.0,17.97,17.98,17.97,17.98,64200.0
2010-01-07 13:50:00,17.98,17.98,17.95,17.96,135900.0,17.98,17.98,17.95,17.96,135900.0
2010-01-07 14:00:00,17.96,17.98,17.95,17.98,99400.0,17.96,17.98,17.95,17.98,99400.0
2010-01-07 14:10:00,17.97,17.99,17.97,17.99,94800.0,17.97,17.99,17.97,17.99,94800.0
2010-01-07 14:20:00,17.98,18.0,17.98,17.99,180800.0,17.98,18.0,17.98,17.99,180800.0
2010-01-07 14:30:00,17.99,18.0,17.98,17.99,195100.0,17.99,18.0,17.98,17.99,195100.0
2010-01-07 14:40:00,18.0,18.0,17.99,17.99,62800.0,18.0,18.0,17.99,17.99,62800.0
2010-01-07 14:50:00,17.99,18.0,17.99,17.99,150000.0,17.99,18.0,17.99,17.99,150000.0
2010-01-07 15:00:00,18.0,18.0,17.95,17.96,334900.0,18.0,18.0,17.95,17.96,334900.0
2010-01-07 15:10:00,17.96,17.98,17.96,17.97,110700.0,17.96,17.98,17.96,17.97,110700.0
2010-01-07 15:20:00,17.98,17.98,17.91,17.91,109000.0,17.98,17.98,17.91,17.91,109000.0
2010-01-07 15:30:00,17.92,17.93,17.9,17.92,223800.0,17.92,17.93,17.9,17.92,223800.0
2010-01-07 15:40:00,17.92,17.92,17.9,17.9,264900.0,17.92,17.92,17.9,17.9,264900.0
2010-01-07 15:50:00,17.9,17.91,17.87,17.88,660700.0,17.9,17.91,17.87,17.88,660700.0
2010-01-08 09:30:00,18.14,18.14,18.04,18.04,591600.0,18.14,18.14,18.04,18.04,591600.0
2010-01-08 09:40:00,18.04,18.07,18.02,18.02,300900.0,18.04,18.07,18.02,18.02,300900.0
2010-01-08 09:50:00,18.02,18.05,17.99,18.04,672800.0,18.02,18.05,17.99,18.04,672800.0
2010-01-08 10:00:00,18.05,18.05,17.96,18.0,425100.0,18.05,18.05,17.96,18.0,425100.0
2010-01-08 10:10:00,18.0,18.0,17.93,17.99,529500.0,18.0,18.0,17.93,17.99,529500.0
2010-01-08 10:20:00,17.99,18.03,17.97,18.0,273200.0,17.99,18.03,17.97,18.0,273200.0
2010-01-08 10:30:00,18.0,18.03,17.99,18.01,241700.0,18.0,18.03,17.99,18.01,241700.0
2010-01-08 10:40:00,18.01,18.07,18.0,18.07,231400.0,18.01,18.07,18.0,18.07,231400.0
2010-01-08 10:50:00,18.07,18.08,18.02,18.02,353300.0,18.07,18.08,18.02,18.02,353300.0
2010-01-08 11:00:00,18.03,18.05,18.0,18.05,234700.0,18.03,18.05,18.0,18.05,234700.0
2010-01-08 11:10:00,18.04,18.06,18.0,18.01,402300.0,18.04,18.06,18.0,18.01,402300.0
2010-01-08 11:20:00,18.02,18.04,18.01,18.03,136800.0,18.02,18.04,18.01,18.03,136800.0
2010-01-08 11:30:00,18.03,18.04,18.0,18.02,367400.0,18.03,18.04,18.0,18.02,367400.0
2010-01-08 11:40:00,18.02,18.05,18.01,18.04,109900.0,18.02,18.05,18.01,18.04,109900.0
2010-01-08 11:50:00,18.04,18.07,18.03,18.07,133400.0,18.04,18.07,18.03,18.07,133400.0
2010-01-08 12:00:00,18.07,18.1,18.06,18.07,256400.0,18.07,18.1,18.06,18.07,256400.0
2010-01-08 12:10:00,18.08,18.09,18.03,18.05,203100.0,18.08,18.09,18.03,18.05,203100.0
2010-01-08 12:20:00,18.05,18.07,18.04,18.07,73200.0,18.05,18.07,18.04,18.07,73200.0
2010-01-08 12:30:00,18.07,18.09,18.06,18.08,336100.0,18.07,18.09,18.06,18.08,336100.0
2010-01-08 12:40:00,18.08,18.09,18.06,18.07,191000.0,18.08,18.09,18.06,18.07,191000.0
2010-01-08 12:50:00,18.07,18.08,18.06,18.06,581300.0,18.07,18.08,18.06,18.06,581300.0
2010-01-08 13:00:00,18.05,18.09,18.03,18.09,252100.0,18.05,18.09,18.03,18.09,252100.0
2010-01-08 13:10:00,18.08,18.12,18.08,18.11,391500.0,18.08,18.12,18.08,18.11,391500.0
2010-01-08 13:20:00,18.1,18.12,18.07,18.1,236300.0,18.1,18.12,18.07,18.1,236300.0
2010-01-08 13:30:00,18.1,18.12,18.08,18.12,108900.0,18.1,18.12,18.08,18.12,108900.0
2010-01-08 13:40:00,18.12,18.13,18.08,18.1,161400.0,18.12,18.13,18.08,18.1,161400.0
2010-01-08 13:50:00,18.09,18.13,18.09,18.11,140300.0,18.09,18.13,18.09,18.11,140300.0
2010-01-08 14:00:00,18.11,18.16,18.1,18.14,587500.0,18.11,18.16,18.1,18.14,587500.0
2010-01-08 14:10:00,18.14,18.16,18.13,18.14,171900.0,18.14,18.16,18.13,18.14,171900.0
2010-01-08 14:20:00,18.15,18.16,18.14,18.14,254700.0,18.15,18.16,18.14,18.14,254700.0
2010-01-08 14:30:00,18.14,18.15,18.12,18.13,321300.0,18.14,18.15,18.12,18.13,321300.0
2010-01-08 14:40:00,18.12,18.13,18.1,18.1,93800.0,18.12,18.13,18.1,18.1,93800.0
2010-01-08 14:50:00,18.1,18.11,18.09,18.09,153900.0,18.1,18.11,18.09,18.09,153900.0
2010-01-08 15:00:00,18.1,18.13,18.09,18.12,71200.0,18.1,18.13,18.09,18.12,71200.0
2010-01-08 15:10:00,18.13,18.14,18.12,18.13,87900.0,18.13,18.14,18.12,18.13,87900.0
2010-01-08 15:20:00,18.14,18.14,18.1,18.1,112500.0,18.14,18.14,18.1,18.1,112500.0
2010-01-08 15:30:00,18.1,18.11,18.1,18.11,158800.0,18.1,18.11,18.1,18.11,158800.0
2010-01-08 15:40:00,18.11,18.14,18.1,18.13,324900.0,18.11,18.14,18.1,18.13,324900.0
2010-01-08 15:50:00,18.13,18.16,18.13,18.15,591800.0,18.13,18.16,18.13,18.15,591800.0
2010-01-11 09:30:00,18.44,18.44,18.39,18.42,619400.0,18.44,18.44,18.39,18.42,619400.0
2010-01-11 09:40:00,18.41,18.44,18.39,18.41,515900.0,18.41,18.44,18.39,18.41,515900.0
2010-01-11 09:50:00,18.42,18.42,18.39,18.4,330100.0,18.42,18.42,18.39,18.4,330100.0
2010-01-11 10:00:00,18.4,18.43,18.37,18.39,560000.0,18.4,18.43,18.37,18.39,560000.0
2010-01-11 10:10:00,18.4,18.41,18.38,18.4,435200.0,18.4,18.41,18.38,18.4,435200.0
2010-01-11 10:20:00,18.39,18.4,18.38,18.4,223400.0,18.39,18.4,18.38,18.4,223400.0
2010-01-11 10:30:00,18.39,18.41,18.35,18.36,508700.0,18.39,18.41,18.35,18.36,508700.0
2010-01-11 10:40:00,18.35,18.42,18.35,18.42,1449100.0,18.35,18.42,18.35,18.42,1449100.0
2010-01-11 10:50:00,18.43,18.45,18.38,18.39,1248300.0,18.43,18.45,18.38,18.39,1248300.0
2010-01-11 11:00:00,18.39,18.42,18.37,18.37,571000.0,18.39,18.42,18.37,18.37,571000.0
2010-01-11 11:10:00,18.37,18.37,18.33,18.34,1176300.0,18.37,18.37,18.33,18.34,1176300.0
2010-01-11 11:20:00,18.34,18.36,18.32,18.35,402100.0,18.34,18.36,18.32,18.35,402100.0
2010-01-11 11:30:00,18.35,18.41,18.34,18.4,339100.0,18.35,18.41,18.34,18.4,339100.0
2010-01-11 11:40:00,18.41,18.41,18.37,18.37,385400.0,18.41,18.41,18.37,18.37,385400.0
2010-01-11 11:50:00,18.38,18.38,18.34,18.36,1116600.0,18.38,18.38,18.34,18.36,1116600.0
2010-01-11 12:00:00,18.36,18.38,18.35,18.37,550400.0,18.36,18.38,18.35,18.37,550400.0
2010-01-11 12:10:00,18.38,18.39,18.37,18.38,183400.0,18.38,18.39,18.37,18.38,183400.0
2010-01-11 12:20:00,18.39,18.39,18.32,18.33,240900.0,18.39,18.39,18.32,18.33,240900.0
2010-01-11 12:30:00,18.34,18.35,18.33,18.33,122700.0,18.34,18.35,18.33,18.33,122700.0
2010-01-11 12:40:00,18.33,18.35,18.28,18.32,770300.0,18.33,18.35,18.28,18.32,770300.0
2010-01-11 12:50:00,18.32,18.35,18.31,18.32,323100.0,18.32,18.35,18.31,18.32,323100.0
2010-01-11 13:00:00,18.31,18.34,18.31,18.34,487000.0,18.31,18.34,18.31,18.34,487000.0
2010-01-11 13:10:00,18.33,18.35,18.3,18.33,297500.0,18.33,18.35,18.3,18.33,297500.0
2010-01-11 13:20:00,18.34,18.36,18.25,18.28,361700.0,18.34,18.36,18.25,18.28,361700.0
2010-01-11 13:30:00,18.28,18.33,18.27,18.32,526800.0,18.28,18.33,18.27,18.32,526800.0
2010-01-11 13:40:00,18.31,18.34,18.31,18.33,151000.0,18.31,18.34,18.31,18.33,151000.0
2010-01-11 13:50:00,18.33,18.35,18.32,18.34,127700.0,18.33,18.35,18.32,18.34,127700.0
2010-01-11 14:00:00,18.35,18.35,18.32,18.34,145800.0,18.35,18.35,18.32,18.34,145800.0
2010-01-11 14:10:00,18.35,18.35,18.33,18.34,141300.0,18.35,18.35,18.33,18.34,141300.0
2010-01-11 14:20:00,18.33,18.34,18.26,18.26,336200.0,18.33,18.34,18.26,18.26,336200.0
2010-01-11 14:30:00,18.27,18.28,18.24,18.24,242300.0,18.27,18.28,18.24,18.24,242300.0
2010-01-11 14:40:00,18.24,18.25,18.22,18.22,407600.0,18.24,18.25,18.22,18.22,407600.0
2010-01-11 14:50:00,18.23,18.24,18.2,18.22,700800.0,18.23,18.24,18.2,18.22,700800.0
2010-01-11 15:00:00,18.21,18.23,18.21,18.23,127100.0,18.21,18.23,18.21,18.23,127100.0
2010-01-11 15:10:00,18.22,18.23,18.2,18.21,441000.0,18.22,18.23,18.2,18.21,441000.0
2010-01-11 15:20:00,18.22,18.22,18.21,18.21,119300.0,18.22,18.22,18.21,18.21,119300.0
2010-01-11 15:30:00,18.21,18.23,18.21,18.22,370300.0,18.21,18.23,18.21,18.22,370300.0
2010-01-11 15:40:00,18.22,18.24,18.22,18.23,420700.0,18.22,18.24,18.22,18.23,420700.0
2010-01-11 15:50:00,18.23,18.24,18.21,18.22,619700.0,18.23,18.24,18.21,18.22,619700.0
2010-01-12 09:30:00,18.16,18.23,18.14,18.21,691800.0,18.16,18.23,18.14,18.21,691800.0
2010-01-12 09:40:00,18.21,18.22,18.14,18.14,259200.0,18.21,18.22,18.14,18.14,259200.0
2010-01-12 09:50:00,18.14,18.22,18.13,18.2,397400.0,18.14,18.22,18.13,18.2,397400.0
2010-01-12 10:00:00,18.2,18.22,18.19,18.21,306800.0,18.2,18.22,18.19,18.21,306800.0
2010-01-12 10:10:00,18.21,18.25,18.2,18.23,276200.0,18.21,18.25,18.2,18.23,276200.0
2010-01-12 10:20:00,18.22,18.25,18.2,18.24,374700.0,18.22,18.25,18.2,18.24,374700.0
2010-01-12 10:30:00,18.24,18.25,18.21,18.21,243500.0,18.24,18.25,18.21,18.21,243500.0
2010-01-12 10:40:00,18.21,18.26,18.19,18.25,249300.0,18.21,18.26,18.19,18.25,249300.0
2010-01-12 10:50:00,18.25,18.27,18.2,18.23,192800.0,18.25,18.27,18.2,18.23,192800.0
2010-01-12 11:00:00,18.23,18.23,18.2,18.21,183900.0,18.23,18.23,18.2,18.21,183900.0
2010-01-12 11:10:00,18.21,18.21,18.16,18.18,251100.0,18.21,18.21,18.16,18.18,251100.0
2010-01-12 11:20:00,18.18,18.21,18.15,18.18,331100.0,18.18,18.21,18.15,18.18,331100.0
2010-01-12 11:30:00,18.17,18.18,18.12,18.16,250700.0,18.17,18.18,18.12,18.16,250700.0
2010-01-12 11:40:00,18.17,18.19,18.1,18.13,423300.0,18.17,18.19,18.1,18.13,423300.0
2010-01-12 11:50:00,18.12,18.13,18.1,18.1,312800.0,18.12,18.13,18.1,18.1,312800.0
2010-01-12 12:00:00,18.11,18.12,18.08,18.09,181800.0,18.11,18.12,18.08,18.09,181800.0
2010-01-12 12:10:00,18.09,18.11,18.09,18.1,188700.0,18.09,18.11,18.09,18.1,188700.0
2010-01-12 12:20:00,18.11,18.12,18.09,18.1,137600.0,18.11,18.12,18.09,18.1,137600.0
2010-01-12 12:30:00,18.09,18.11,18.06,18.07,165600.0,18.09,18.11,18.06,18.07,165600.0
2010-01-12 12:40:00,18.07,18.09,18.01,18.02,364200.0,18.07,18.09,18.01,18.02,364200.0
2010-01-12 12:50:00,18.01,18.02,17.9,17.92,891400.0,18.01,18.02,17.9,17.92,891400.0
2010-01-12 13:00:00,17.92,17.95,17.91,17.93,176200.0,17.92,17.95,17.91,17.93,176200.0
2010-01-12 13:10:00,17.93,17.96,17.83,17.84,948800.0,17.93,17.96,17.83,17.84,948800.0
2010-01-12 13:20:00,17.83,18.01,17.81,17.99,690400.0,17.83,18.01,17.81,17.99,690400.0
2010-01-12 13:30:00,17.99,18.01,17.95,17.99,171600.0,17.99,18.01,17.95,17.99,171600.0
2010-01-12 13:40:00,17.98,17.99,17.95,17.95,92500.0,17.98,17.99,17.95,17.95,92500.0
2010-01-12 13:50:00,17.95,17.98,17.92,17.96,181100.0,17.95,17.98,17.92,17.96,181100.0
2010-01-12 14:00:00,17.96,17.96,17.88,17.89,190500.0,17.96,17.96,17.88,17.89,190500.0
2010-01-12 14:10:00,17.88,17.91,17.87,17.91,88400.0,17.88,17.91,17.87,17.91,88400.0
2010-01-12 14:20:00,17.91,17.95,17.91,17.94,226400.0,17.91,17.95,17.91,17.94,226400.0
2010-01-12 14:30:00,17.94,17.94,17.89,17.9,149500.0,17.94,17.94,17.89,17.9,149500.0
2010-01-12 14:40:00,17.89,17.93,17.86,17.91,224300.0,17.89,17.93,17.86,17.91,224300.0
2010-01-12 14:50:00,17.91,17.95,17.91,17.94,95300.0,17.91,17.95,17.91,17.94,95300.0
2010-01-12 15:00:00,17.93,17.94,17.93,17.93,42800.0,17.93,17.94,17.93,17.93,42800.0
2010-01-12 15:10:00,17.93,17.94,17.91,17.91,224000.0,17.93,17.94,17.91,17.91,224000.0
2010-01-12 15:20:00,17.91,17.96,17.9,17.92,847300.0,17.91,17.96,17.9,17.92,847300.0
2010-01-12 15:30:00,17.92,17.93,17.88,17.91,838800.0,17.92,17.93,17.88,17.91,838800.0
2010-01-12 15:40:00,17.92,17.95,17.9,17.9,438000.0,17.92,17.95,17.9,17.9,438000.0
2010-01-12 15:50:00,17.9,17.91,17.87,17.88,655300.0,17.9,17.91,17.87,17.88,655300.0
2010-01-13 09:30:00,18.05,18.12,18.03,18.06,503300.0,18.05,18.12,18.03,18.06,503300.0
2010-01-13 09:40:00,18.06,18.11,18.06,18.08,457600.0,18.06,18.11,18.06,18.08,457600.0
2010-01-13 09:50:00,18.08,18.11,18.08,18.11,449900.0,18.08,18.11,18.08,18.11,449900.0
2010-01-13 10:00:00,18.11,18.12,18.0,18.05,1260800.0,18.11,18.12,18.0,18.05,1260800.0
2010-01-13 10:10:00,18.04,18.05,17.96,17.97,739900.0,18.04,18.05,17.96,17.97,739900.0
2010-01-13 10:20:00,17.97,17.98,17.9,17.94,684700.0,17.97,17.98,17.9,17.94,684700.0
2010-01-13 10:30:00,17.93,17.96,17.85,17.95,951300.0,17.93,17.96,17.85,17.95,951300.0
2010-01-13 10:40:00,17.95,17.98,17.95,17.98,322200.0,17.95,17.98,17.95,17.98,322200.0
2010-01-13 10:50:00,17.98,18.03,17.96,18.01,450700.0,17.98,18.03,17.96,18.01,450700.0
2010-01-13 11:00:00,18.0,18.02,17.96,18.01,118100.0,18.0,18.02,17.96,18.01,118100.0
2010-01-13 11:10:00,18.0,18.01,17.94,17.95,193500.0,18.0,18.01,17.94,17.95,193500.0
2010-01-13 11:20:00,17.94,18.06,17.94,18.04,344800.0,17.94,18.06,17.94,18.04,344800.0
2010-01-13 11:30:00,18.03,18.04,18.0,18.02,192900.0,18.03,18.04,18.0,18.02,192900.0
2010-01-13 11:40:00,18.02,18.07,18.01,18.03,264700.0,18.02,18.07,18.01,18.03,264700.0
2010-01-13 11:50:00,18.03,18.1,18.02,18.09,255000.0,18.03,18.1,18.02,18.09,255000.0
2010-01-13 12:00:00,18.09,18.16,18.08,18.16,889400.0,18.09,18.16,18.08,18.16,889400.0
2010-01-13 12:10:00,18.16,18.2,18.15,18.17,414200.0,18.16,18.2,18.15,18.17,414200.0
2010-01-13 12:20:00,18.17,18.24,18.16,18.19,443900.0,18.17,18.24,18.16,18.19,443900.0
2010-01-13 12:30:00,18.18,18.22,18.16,18.22,124200.0,18.18,18.22,18.16,18.22,124200.0
2010-01-13 12:40:00,18.22,18.25,18.22,18.23,373800.0,18.22,18.25,18.22,18.23,373800.0
2010-01-13 12:50:00,18.23,18.27,18.23,18.24,265500.0,18.23,18.27,18.23,18.24,265500.0
2010-01-13 13:00:00,18.23,18.26,18.19,18.22,395700.0,18.23,18.26,18.19,18.22,395700.0
2010-01-13 13:10:00,18.21,18.23,18.17,18.19,198000.0,18.21,18.23,18.17,18.19,198000.0
2010-01-13 13:20:00,18.19,18.25,18.17,18.25,225400.0,18.19,18.25,18.17,18.25,225400.0
2010-01-13 13:30:00,18.24,18.25,18.22,18.24,109300.0,18.24,18.25,18.22,18.24,109300.0
2010-01-13 13:40:00,18.24,18.24,18.19,18.2,229100.0,18.24,18.24,18.19,18.2,229100.0
2010-01-13 13:50:00,18.2,18.22,18.16,18.18,198800.0,18.2,18.22,18.16,18.18,198800.0
2010-01-13 14:00:00,18.18,18.24,18.17,18.2,124100.0,18.18,18.24,18.17,18.2,124100.0
2010-01-13 14:10:00,18.2,18.23,18.19,18.19,178900.0,18.2,18.23,18.19,18.19,178900.0
2010-01-13 14:20:00,18.2,18.22,18.19,18.2,197400.0,18.2,18.22,18.19,18.2,197400.0
2010-01-13 14:30:00,18.19,18.21,18.18,18.19,115500.0,18.19,18.21,18.18,18.19,115500.0
2010-01-13 14:40:00,18.18,18.23,18.18,18.23,131800.0,18.18,18.23,18.18,18.23,131800.0
2010-01-13 14:50:00,18.23,18.24,18.22,18.22,186700.0,18.23,18.24,18.22,18.22,186700.0
2010-01-13 15:00:00,18.22,18.24,18.21,18.23,112000.0,18.22,18.24,18.21,18.23,112000.0
2010-01-13 15:10:00,18.22,18.23,18.2,18.22,728800.0,18.22,18.23,18.2,18.22,728800.0
2010-01-13 15:20:00,18.21,18.22,18.21,18.21,128800.0,18.21,18.22,18.21,18.21,128800.0
2010-01-13 15:30:00,18.22,18.26,18.21,18.26,704100.0,18.22,18.26,18.21,18.26,704100.0
2010-01-13 15:40:00,18.26,18.27,18.25,18.27,396500.0,18.26,18.27,18.25,18.27,396500.0
2010-01-13 15:50:00,18.26,18.27,18.25,18.27,832000.0,18.26,18.27,18.25,18.27,832000.0
2010-01-14 09:30:00,18.22,18.29,18.22,18.26,253200.0,18.22,18.29,18.22,18.26,253200.0
2010-01-14 09:40:00,18.26,18.27,18.24,18.27,145700.0,18.26,18.27,18.24,18.27,145700.0
2010-01-14 09:50:00,18.27,18.29,18.25,18.27,247100.0,18.27,18.29,18.25,18.27,247100.0
2010-01-14 10:00:00,18.27,18.3,18.26,18.26,298300.0,18.27,18.3,18.26,18.26,298300.0
2010-01-14 10:10:00,18.26,18.27,18.23,18.24,148000.0,18.26,18.27,18.23,18.24,148000.0
2010-01-14 10:20:00,18.25,18.27,18.24,18.25,228800.0,18.25,18.27,18.24,18.25,228800.0
2010-01-14 10:30:00,18.25,18.32,18.24,18.32,347700.0,18.25,18.32,18.24,18.32,347700.0
2010-01-14 10:40:00,18.32,18.34,18.21,18.22,486000.0,18.32,18.34,18.21,18.22,486000.0
2010-01-14 10:50:00,18.22,18.22,18.15,18.17,356500.0,18.22,18.22,18.15,18.17,356500.0
2010-01-14 11:00:00,18.17,18.18,18.12,18.16,274800.0,18.17,18.18,18.12,18.16,274800.0
2010-01-14 11:10:00,18.16,18.21,18.1,18.18,426600.0,18.16,18.21,18.1,18.18,426600.0
2010-01-14 11:20:00,18.19,18.21,18.17,18.21,95900.0,18.19,18.21,18.17,18.21,95900.0
2010-01-14 11:30:00,18.21,18.22,18.17,18.18,170500.0,18.21,18.22,18.17,18.18,170500.0
2010-01-14 11:40:00,18.18,18.2,18.17,18.18,128500.0,18.18,18.2,18.17,18.18,128500.0
2010-01-14 11:50:00,18.18,18.21,18.17,18.18,81200.0,18.18,18.21,18.17,18.18,81200.0
2010-01-14 12:00:00,18.19,18.23,18.17,18.22,201400.0,18.19,18.23,18.17,18.22,201400.0
2010-01-14 12:10:00,18.22,18.28,18.2,18.28,193000.0,18.22,18.28,18.2,18.28,193000.0
2010-01-14 12:20:00,18.28,18.29,18.25,18.27,116400.0,18.28,18.29,18.25,18.27,116400.0
2010-01-14 12:30:00,18.26,18.31,18.26,18.27,126200.0,18.26,18.31,18.26,18.27,126200.0
2010-01-14 12:40:00,18.27,18.29,18.26,18.28,78800.0,18.27,18.29,18.26,18.28,78800.0
2010-01-14 12:50:00,18.28,18.28,18.25,18.26,130900.0,18.28,18.28,18.25,18.26,130900.0
2010-01-14 13:00:00,18.26,18.3,18.24,18.28,157600.0,18.26,18.3,18.24,18.28,157600.0
2010-01-14 13:10:00,18.29,18.3,18.27,18.29,138400.0,18.29,18.3,18.27,18.29,138400.0
2010-01-14 13:20:00,18.29,18.33,18.28,18.33,444800.0,18.29,18.33,18.28,18.33,444800.0
2010-01-14 13:30:00,18.32,18.37,18.31,18.36,268300.0,18.32,18.37,18.31,18.36,268300.0
2010-01-14 13:40:00,18.36,18.37,18.34,18.35,91700.0,18.36,18.37,18.34,18.35,91700.0
2010-01-14 13:50:00,18.35,18.38,18.34,18.36,281700.0,18.35,18.38,18.34,18.36,281700.0
2010-01-14 14:00:00,18.35,18.38,18.35,18.36,86500.0,18.35,18.38,18.35,18.36,86500.0
2010-01-14 14:10:00,18.36,18.37,18.33,18.34,96400.0,18.36,18.37,18.33,18.34,96400.0
2010-01-14 14:20:00,18.34,18.35,18.29,18.29,136600.0,18.34,18.35,18.29,18.29,136600.0
2010-01-14 14:30:00,18.3,18.36,18.29,18.35,66300.0,18.3,18.36,18.29,18.35,66300.0
2010-01-14 14:40:00,18.34,18.36,18.34,18.35,139600.0,18.34,18.36,18.34,18.35,139600.0
2010-01-14 14:50:00,18.34,18.36,18.32,18.32,266200.0,18.34,18.36,18.32,18.32,266200.0
2010-01-14 15:00:00,18.32,18.35,18.32,18.33,132700.0,18.32,18.35,18.32,18.33,132700.0
2010-01-14 15:10:00,18.34,18.34,18.31,18.33,102500.0,18.34,18.34,18.31,18.33,102500.0
2010-01-14 15:20:00,18.33,18.33,18.3,18.31,248800.0,18.33,18.33,18.3,18.31,248800.0
2010-01-14 15:30:00,18.31,18.33,18.3,18.3,543200.0,18.31,18.33,18.3,18.3,543200.0
2010-01-14 15:40:00,18.3,18.32,18.3,18.31,295900.0,18.3,18.32,18.3,18.31,295900.0
2010-01-14 15:50:00,18.31,18.32,18.31,18.31,412900.0,18.31,18.32,18.31,18.31,412900.0
2010-01-15 09:30:00,18.19,18.2,18.15,18.16,266700.0,18.19,18.2,18.15,18.16,266700.0
2010-01-15 09:40:00,18.17,18.17,18.14,18.14,224700.0,18.17,18.17,18.14,18.14,224700.0
2010-01-15 09:50:00,18.15,18.17,18.11,18.13,506400.0,18.15,18.17,18.11,18.13,506400.0
2010-01-15 10:00:00,18.13,18.13,18.05,18.07,738400.0,18.13,18.13,18.05,18.07,738400.0
2010-01-15 10:10:00,18.07,18.08,18.04,18.07,210300.0,18.07,18.08,18.04,18.07,210300.0
2010-01-15 10:20:00,18.06,18.09,18.06,18.08,129800.0,18.06,18.09,18.06,18.08,129800.0
2010-01-15 10:30:00,18.07,18.1,18.06,18.09,137500.0,18.07,18.1,18.06,18.09,137500.0
2010-01-15 10:40:00,18.09,18.14,18.06,18.14,211900.0,18.09,18.14,18.06,18.14,211900.0
2010-01-15 10:50:00,18.14,18.14,18.08,18.13,305000.0,18.14,18.14,18.08,18.13,305000.0
2010-01-15 11:00:00,18.12,18.16,18.1,18.15,214400.0,18.12,18.16,18.1,18.15,214400.0
2010-01-15 11:10:00,18.15,18.15,18.11,18.14,90500.0,18.15,18.15,18.11,18.14,90500.0
2010-01-15 11:20:00,18.13,18.15,18.12,18.14,214400.0,18.13,18.15,18.12,18.14,214400.0
2010-01-15 11:30:00,18.14,18.15,18.1,18.13,75900.0,18.14,18.15,18.1,18.13,75900.0
2010-01-15 11:40:00,18.13,18.16,18.11,18.14,99000.0,18.13,18.16,18.11,18.14,99000.0
2010-01-15 11:50:00,18.14,18.14,18.1,18.1,224500.0,18.14,18.14,18.1,18.1,224500.0
2010-01-15 12:00:00,18.11,18.13,18.07,18.12,89300.0,18.11,18.13,18.07,18.12,89300.0
2010-01-15 12:10:00,18.11,18.13,18.08,18.1,202700.0,18.11,18.13,18.08,18.1,202700.0
2010-01-15 12:20:00,18.11,18.11,18.07,18.07,113200.0,18.11,18.11,18.07,18.07,113200.0
2010-01-15 12:30:00,18.07,18.1,18.07,18.08,107400.0,18.07,18.1,18.07,18.08,107400.0
2010-01-15 12:40:00,18.08,18.09,18.05,18.07,165600.0,18.08,18.09,18.05,18.07,165600.0
2010-01-15 12:50:00,18.08,18.08,18.05,18.06,159400.0,18.08,18.08,18.05,18.06,159400.0
2010-01-15 13:00:00,18.07,18.08,18.06,18.07,155100.0,18.07,18.08,18.06,18.07,155100.0
2010-01-15 13:10:00,18.07,18.09,18.07,18.09,83500.0,18.07,18.09,18.07,18.09,83500.0
2010-01-15 13:20:00,18.08,18.09,18.06,18.06,128500.0,18.08,18.09,18.06,18.06,128500.0
2010-01-15 13:30:00,18.07,18.08,18.05,18.06,84700.0,18.07,18.08,18.05,18.06,84700.0
2010-01-15 13:40:00,18.05,18.08,18.04,18.07,447200.0,18.05,18.08,18.04,18.07,447200.0
2010-01-15 13:50:00,18.08,18.09,18.08,18.09,143700.0,18.08,18.09,18.08,18.09,143700.0
2010-01-15 14:00:00,18.08,18.1,18.07,18.08,233000.0,18.08,18.1,18.07,18.08,233000.0
2010-01-15 14:10:00,18.08,18.09,18.07,18.08,198900.0,18.08,18.09,18.07,18.08,198900.0
2010-01-15 14:20:00,18.07,18.08,18.06,18.08,123700.0,18.07,18.08,18.06,18.08,123700.0
2010-01-15 14:30:00,18.07,18.07,18.06,18.07,36900.0,18.07,18.07,18.06,18.07,36900.0
2010-01-15 14:40:00,18.06,18.07,18.06,18.06,137900.0,18.06,18.07,18.06,18.06,137900.0
2010-01-15 14:50:00,18.06,18.08,18.06,18.08,149700.0,18.06,18.08,18.06,18.08,149700.0
2010-01-15 15:00:00,18.09,18.1,18.07,18.1,142700.0,18.09,18.1,18.07,18.1,142700.0
2010-01-15 15:10:00,18.09,18.12,18.08,18.1,881000.0,18.09,18.12,18.08,18.1,881000.0
2010-01-15 15:20:00,18.09,18.11,18.08,18.08,519100.0,18.09,18.11,18.08,18.08,519100.0
2010-01-15 15:30:00,18.09,18.1,18.08,18.09,405500.0,18.09,18.1,18.08,18.09,405500.0
2010-01-15 15:40:00,18.09,18.1,18.08,18.08,528800.0,18.09,18.1,18.08,18.08,528800.0
2010-01-15 15:50:00,18.08,18.09,18.06,18.06,677500.0,18.08,18.09,18.06,18.06,677500.0
2010-01-19 09:30:00,18.19,18.24,18.17,18.21,516100.0,18.19,18.24,18.17,18.21,516100.0
2010-01-19 09:40:00,18.21,18.31,18.21,18.3,354700.0,18.21,18.31,18.21,18.3,354700.0
2010-01-19 09:50:00,18.3,18.31,18.22,18.23,450300.0,18.3,18.31,18.22,18.23,450300.0
2010-01-19 10:00:00,18.23,18.27,18.22,18.26,294500.0,18.23,18.27,18.22,18.26,294500.0
2010-01-19 10:10:00,18.26,18.3,18.24,18.28,267700.0,18.26,18.3,18.24,18.28,267700.0
2010-01-19 10:20:00,18.28,18.28,18.23,18.24,228500.0,18.28,18.28,18.23,18.24,228500.0
2010-01-19 10:30:00,18.24,18.29,18.23,18.27,300300.0,18.24,18.29,18.23,18.27,300300.0
2010-01-19 10:40:00,18.27,18.32,18.26,18.3,277100.0,18.27,18.32,18.26,18.3,277100.0
2010-01-19 10:50:00,18.31,18.33,18.27,18.28,337600.0,18.31,18.33,18.27,18.28,337600.0
2010-01-19 11:00:00,18.27,18.3,18.27,18.3,110100.0,18.27,18.3,18.27,18.3,110100.0
2010-01-19 11:10:00,18.3,18.3,18.25,18.26,315600.0,18.3,18.3,18.25,18.26,315600.0
2010-01-19 11:20:00,18.25,18.27,18.22,18.27,300000.0,18.25,18.27,18.22,18.27,300000.0
2010-01-19 11:30:00,18.27,18.28,18.24,18.25,432500.0,18.27,18.28,18.24,18.25,432500.0
2010-01-19 11:40:00,18.25,18.3,18.24,18.3,83200.0,18.25,18.3,18.24,18.3,83200.0
2010-01-19 11:50:00,18.29,18.33,18.28,18.32,228200.0,18.29,18.33,18.28,18.32,228200.0
2010-01-19 12:00:00,18.33,18.35,18.32,18.33,189700.0,18.33,18.35,18.32,18.33,189700.0
2010-01-19 12:10:00,18.33,18.36,18.33,18.35,100500.0,18.33,18.36,18.33,18.35,100500.0
2010-01-19 12:20:00,18.35,18.42,18.35,18.4,230800.0,18.35,18.42,18.35,18.4,230800.0
2010-01-19 12:30:00,18.4,18.41,18.38,18.39,94300.0,18.4,18.41,18.38,18.39,94300.0
2010-01-19 12:40:00,18.39,18.43,18.38,18.41,215100.0,18.39,18.43,18.38,18.41,215100.0
2010-01-19 12:50:00,18.41,18.44,18.4,18.44,171300.0,18.41,18.44,18.4,18.44,171300.0
2010-01-19 13:00:00,18.43,18.45,18.41,18.42,231900.0,18.43,18.45,18.41,18.42,231900.0
2010-01-19 13:10:00,18.42,18.43,18.42,18.43,72800.0,18.42,18.43,18.42,18.43,72800.0
2010-01-19 13:20:00,18.42,18.45,18.41,18.45,153900.0,18.42,18.45,18.41,18.45,153900.0
2010-01-19 13:30:00,18.45,18.45,18.42,18.44,57500.0,18.45,18.45,18.42,18.44,57500.0
2010-01-19 13:40:00,18.43,18.44,18.41,18.42,104500.0,18.43,18.44,18.41,18.42,104500.0
2010-01-19 13:50:00,18.42,18.44,18.41,18.44,170200.0,18.42,18.44,18.41,18.44,170200.0
2010-01-19 14:00:00,18.43,18.44,18.41,18.43,146400.0,18.43,18.44,18.41,18.43,146400.0
2010-01-19 14:10:00,18.43,18.44,18.41,18.42,296300.0,18.43,18.44,18.41,18.42,296300.0
2010-01-19 14:20:00,18.41,18.43,18.41,18.42,124200.0,18.41,18.43,18.41,18.42,124200.0
2010-01-19 14:30:00,18.42,18.44,18.41,18.41,46800.0,18.42,18.44,18.41,18.41,46800.0
2010-01-19 14:40:00,18.41,18.42,18.4,18.4,158200.0,18.41,18.42,18.4,18.4,158200.0
2010-01-19 14:50:00,18.4,18.41,18.39,18.4,103800.0,18.4,18.41,18.39,18.4,103800.0
2010-01-19 15:00:00,18.4,18.4,18.39,18.4,61100.0,18.4,18.4,18.39,18.4,61100.0
2010-01-19 15:10:00,18.4,18.41,18.39,18.4,88700.0,18.4,18.41,18.39,18.4,88700.0
2010-01-19 15:20:00,18.39,18.42,18.39,18.42,67100.0,18.39,18.42,18.39,18.42,67100.0
2010-01-19 15:30:00,18.42,18.44,18.41,18.43,173300.0,18.42,18.44,18.41,18.43,173300.0
2010-01-19 15:40:00,18.44,18.45,18.42,18.45,204600.0,18.44,18.45,18.42,18.45,204600.0
2010-01-19 15:50:00,18.45,18.45,18.44,18.45,424900.0,18.45,18.45,18.44,18.45,424900.0
2010-01-20 09:30:00,17.96,17.97,17.88,17.96,1223300.0,17.96,17.97,17.88,17.96,1223300.0
2010-01-20 09:40:00,17.96,17.98,17.93,17.94,429200.0,17.96,17.98,17.93,17.94,429200.0
2010-01-20 09:50:00,17.94,17.98,17.93,17.95,212700.0,17.94,17.98,17.93,17.95,212700.0
2010-01-20 10:00:00,17.94,17.95,17.86,17.88,528700.0,17.94,17.95,17.86,17.88,528700.0
2010-01-20 10:10:00,17.89,17.89,17.79,17.81,1249400.0,17.89,17.89,17.79,17.81,1249400.0
2010-01-20 10:20:00,17.82,17.83,17.72,17.74,1140400.0,17.82,17.83,17.72,17.74,1140400.0
2010-01-20 10:30:00,17.74,17.75,17.64,17.7,1514200.0,17.74,17.75,17.64,17.7,1514200.0
2010-01-20 10:40:00,17.69,17.73,17.66,17.69,748000.0,17.69,17.73,17.66,17.69,748000.0
2010-01-20 10:50:00,17.68,17.71,17.62,17.65,962300.0,17.68,17.71,17.62,17.65,962300.0
2010-01-20 11:00:00,17.65,17.66,17.46,17.51,1517000.0,17.65,17.66,17.46,17.51,1517000.0
2010-01-20 11:10:00,17.5,17.59,17.5,17.58,531500.0,17.5,17.59,17.5,17.58,531500.0
2010-01-20 11:20:00,17.59,17.6,17.48,17.54,508800.0,17.59,17.6,17.48,17.54,508800.0
2010-01-20 11:30:00,17.53,17.56,17.49,17.55,384600.0,17.53,17.56,17.49,17.55,384600.0
2010-01-20 11:40:00,17.55,17.57,17.51,17.51,459900.0,17.55,17.57,17.51,17.51,459900.0
2010-01-20 11:50:00,17.51,17.56,17.5,17.52,241600.0,17.51,17.56,17.5,17.52,241600.0
2010-01-20 12:00:00,17.52,17.54,17.5,17.53,177900.0,17.52,17.54,17.5,17.53,177900.0
2010-01-20 12:10:00,17.52,17.58,17.52,17.57,289700.0,17.52,17.58,17.52,17.57,289700.0
2010-01-20 12:20:00,17.57,17.61,17.55,17.61,315200.0,17.57,17.61,17.55,17.61,315200.0
2010-01-20 12:30:00,17.6,17.62,17.55,17.59,420900.0,17.6,17.62,17.55,17.59,420900.0
2010-01-20 12:40:00,17.59,17.64,17.59,17.62,394800.0,17.59,17.64,17.59,17.62,394800.0
2010-01-20 12:50:00,17.63,17.63,17.56,17.59,200800.0,17.63,17.63,17.56,17.59,200800.0
2010-01-20 13:00:00,17.59,17.6,17.56,17.59,134500.0,17.59,17.6,17.56,17.59,134500.0
2010-01-20 13:10:00,17.59,17.6,17.52,17.53,265000.0,17.59,17.6,17.52,17.53,265000.0
2010-01-20 13:20:00,17.53,17.64,17.53,17.62,218400.0,17.53,17.64,17.53,17.62,218400.0
2010-01-20 13:30:00,17.62,17.62,17.58,17.6,478200.0,17.62,17.62,17.58,17.6,478200.0
2010-01-20 13:40:00,17.6,17.63,17.58,17.62,226600.0,17.6,17.63,17.58,17.62,226600.0
2010-01-20 13:50:00,17.62,17.63,17.59,17.6,216900.0,17.62,17.63,17.59,17.6,216900.0
2010-01-20 14:00:00,17.6,17.65,17.59,17.62,173600.0,17.6,17.65,17.59,17.62,173600.0
2010-01-20 14:10:00,17.62,17.63,17.6,17.6,83700.0,17.62,17.63,17.6,17.6,83700.0
2010-01-20 14:20:00,17.61,17.61,17.59,17.59,151700.0,17.61,17.61,17.59,17.59,151700.0
2010-01-20 14:30:00,17.59,17.61,17.55,17.59,411100.0,17.59,17.61,17.55,17.59,411100.0
2010-01-20 14:40:00,17.6,17.6,17.58,17.59,111900.0,17.6,17.6,17.58,17.59,111900.0
2010-01-20 14:50:00,17.6,17.6,17.57,17.58,131000.0,17.6,17.6,17.57,17.58,131000.0
2010-01-20 15:00:00,17.58,17.6,17.58,17.58,189000.0,17.58,17.6,17.58,17.58,189000.0
2010-01-20 15:10:00,17.58,17.61,17.58,17.6,292600.0,17.58,17.61,17.58,17.6,292600.0
2010-01-20 15:20:00,17.61,17.62,17.6,17.61,176900.0,17.61,17.62,17.6,17.61,176900.0
2010-01-20 15:30:00,17.61,17.62,17.57,17.57,269400.0,17.61,17.62,17.57,17.57,269400.0
2010-01-20 15:40:00,17.58,17.59,17.57,17.58,331400.0,17.58,17.59,17.57,17.58,331400.0
2010-01-20 15:50:00,17.59,17.59,17.56,17.56,678500.0,17.59,17.59,17.56,17.56,678500.0
2010-01-21 09:30:00,17.48,17.53,17.47,17.52,457800.0,17.48,17.53,17.47,17.52,457800.0
2010-01-21 09:40:00,17.52,17.6,17.52,17.55,345100.0,17.52,17.6,17.52,17.55,345100.0
2010-01-21 09:50:00,17.54,17.56,17.5,17.5,142000.0,17.54,17.56,17.5,17.5,142000.0
2010-01-21 10:00:00,17.49,17.57,17.47,17.55,436800.0,17.49,17.57,17.47,17.55,436800.0
2010-01-21 10:10:00,17.55,17.56,17.45,17.47,234200.0,17.55,17.56,17.45,17.47,234200.0
2010-01-21 10:20:00,17.48,17.48,17.32,17.32,596300.0,17.48,17.48,17.32,17.32,596300.0
2010-01-21 10:30:00,17.32,17.37,17.22,17.26,1058600.0,17.32,17.37,17.22,17.26,1058600.0
2010-01-21 10:40:00,17.25,17.28,17.2,17.2,626200.0,17.25,17.28,17.2,17.2,626200.0
2010-01-21 10:50:00,17.2,17.22,17.15,17.19,435200.0,17.2,17.22,17.15,17.19,435200.0
2010-01-21 11:00:00,17.2,17.21,17.05,17.07,1016400.0,17.2,17.21,17.05,17.07,1016400.0
2010-01-21 11:10:00,17.08,17.12,17.05,17.08,586400.0,17.08,17.12,17.05,17.08,586400.0
2010-01-21 11:20:00,17.09,17.1,17.02,17.07,407900.0,17.09,17.1,17.02,17.07,407900.0
2010-01-21 11:30:00,17.07,17.11,17.05,17.08,271600.0,17.07,17.11,17.05,17.08,271600.0
2010-01-21 11:40:00,17.08,17.16,17.01,17.15,491800.0,17.08,17.16,17.01,17.15,491800.0
2010-01-21 11:50:00,17.15,17.23,17.12,17.17,706500.0,17.15,17.23,17.12,17.17,706500.0
2010-01-21 12:00:00,17.18,17.28,17.16,17.18,330100.0,17.18,17.28,17.16,17.18,330100.0
2010-01-21 12:10:00,17.19,17.3,17.18,17.28,797900.0,17.19,17.3,17.18,17.28,797900.0
2010-01-21 12:20:00,17.28,17.28,17.15,17.15,534600.0,17.28,17.28,17.15,17.15,534600.0
2010-01-21 12:30:00,17.16,17.2,17.14,17.19,236800.0,17.16,17.2,17.14,17.19,236800.0
2010-01-21 12:40:00,17.19,17.19,17.12,17.13,162200.0,17.19,17.19,17.12,17.13,162200.0
2010-01-21 12:50:00,17.13,17.16,17.12,17.15,219200.0,17.13,17.16,17.12,17.15,219200.0
2010-01-21 13:00:00,17.16,17.18,17.13,17.14,279400.0,17.16,17.18,17.13,17.14,279400.0
2010-01-21 13:10:00,17.14,17.17,17.13,17.13,239600.0,17.14,17.17,17.13,17.13,239600.0
2010-01-21 13:20:00,17.13,17.25,17.13,17.22,301600.0,17.13,17.25,17.13,17.22,301600.0
2010-01-21 13:30:00,17.22,17.28,17.21,17.23,153700.0,17.22,17.28,17.21,17.23,153700.0
2010-01-21 13:40:00,17.24,17.25,17.19,17.22,161600.0,17.24,17.25,17.19,17.22,161600.0
2010-01-21 13:50:00,17.23,17.23,17.18,17.23,117100.0,17.23,17.23,17.18,17.23,117100.0
2010-01-21 14:00:00,17.23,17.24,17.18,17.2,117800.0,17.23,17.24,17.18,17.2,117800.0
2010-01-21 14:10:00,17.2,17.2,17.13,17.16,394600.0,17.2,17.2,17.13,17.16,394600.0
2010-01-21 14:20:00,17.15,17.21,17.14,17.18,250100.0,17.15,17.21,17.14,17.18,250100.0
2010-01-21 14:30:00,17.18,17.23,17.17,17.21,84600.0,17.18,17.23,17.17,17.21,84600.0
2010-01-21 14:40:00,17.21,17.22,17.15,17.15,147000.0,17.21,17.22,17.15,17.15,147000.0
2010-01-21 14:50:00,17.15,17.17,17.14,17.17,95300.0,17.15,17.17,17.14,17.17,95300.0
2010-01-21 15:00:00,17.18,17.18,17.13,17.15,78600.0,17.18,17.18,17.13,17.15,78600.0
2010-01-21 15:10:00,17.15,17.16,17.07,17.09,219700.0,17.15,17.16,17.07,17.09,219700.0
2010-01-21 15:20:00,17.09,17.13,17.08,17.11,152200.0,17.09,17.13,17.08,17.11,152200.0
2010-01-21 15:30:00,17.11,17.12,17.09,17.1,130600.0,17.11,17.12,17.09,17.1,130600.0
2010-01-21 15:40:00,17.1,17.12,17.09,17.12,326500.0,17.1,17.12,17.09,17.12,326500.0
2010-01-21 15:50:00,17.11,17.13,17.07,17.08,525100.0,17.11,17.13,17.07,17.08,525100.0
2010-01-22 09:30:00,16.83,16.83,16.75,16.8,1414500.0,16.83,16.83,16.75,16.8,1414500.0
2010-01-22 09:40:00,16.79,16.8,16.7,16.73,769700.0,16.79,16.8,16.7,16.73,769700.0
2010-01-22 09:50:00,16.73,16.78,16.7,16.76,507800.0,16.73,16.78,16.7,16.76,507800.0
2010-01-22 10:00:00,16.76,16.76,16.65,16.66,570100.0,16.76,16.76,16.65,16.66,570100.0
2010-01-22 10:10:00,16.67,16.69,16.58,16.66,653300.0,16.67,16.69,16.58,16.66,653300.0
2010-01-22 10:20:00,16.67,16.72,16.65,16.67,442400.0,16.67,16.72,16.65,16.67,442400.0
2010-01-22 10:30:00,16.66,16.67,16.55,16.65,1019900.0,16.66,16.67,16.55,16.65,1019900.0
2010-01-22 10:40:00,16.65,16.69,16.61,16.67,525100.0,16.65,16.69,16.61,16.67,525100.0
2010-01-22 10:50:00,16.67,16.71,16.64,16.7,563700.0,16.67,16.71,16.64,16.7,563700.0
2010-01-22 11:00:00,16.7,16.81,16.7,16.79,897800.0,16.7,16.81,16.7,16.79,897800.0
2010-01-22 11:10:00,16.79,16.79,16.73,16.75,353300.0,16.79,16.79,16.73,16.75,353300.0
2010-01-22 11:20:00,16.76,16.85,16.75,16.85,684400.0,16.76,16.85,16.75,16.85,684400.0
2010-01-22 11:30:00,16.85,16.85,16.77,16.77,410500.0,16.85,16.85,16.77,16.77,410500.0
2010-01-22 11:40:00,16.77,16.86,16.76,16.8,394700.0,16.77,16.86,16.76,16.8,394700.0
2010-01-22 11:50:00,16.81,16.81,16.73,16.79,278000.0,16.81,16.81,16.73,16.79,278000.0
2010-01-22 12:00:00,16.8,16.83,16.75,16.77,155600.0,16.8,16.83,16.75,16.77,155600.0
2010-01-22 12:10:00,16.77,16.79,16.74,16.79,369000.0,16.77,16.79,16.74,16.79,369000.0
2010-01-22 12:20:00,16.79,16.8,16.76,16.78,112300.0,16.79,16.8,16.76,16.78,112300.0
2010-01-22 12:30:00,16.79,16.8,16.76,16.77,188900.0,16.79,16.8,16.76,16.77,188900.0
2010-01-22 12:40:00,16.76,16.78,16.68,16.69,415000.0,16.76,16.78,16.68,16.69,415000.0
2010-01-22 12:50:00,16.68,16.72,16.67,16.68,541000.0,16.68,16.72,16.67,16.68,541000.0
2010-01-22 13:00:00,16.67,16.69,16.64,16.64,123000.0,16.67,16.69,16.64,16.64,123000.0
2010-01-22 13:10:00,16.64,16.67,16.62,16.63,466400.0,16.64,16.67,16.62,16.63,466400.0
2010-01-22 13:20:00,16.62,16.68,16.61,16.66,134200.0,16.62,16.68,16.61,16.66,134200.0
2010-01-22 13:30:00,16.67,16.69,16.63,16.63,185200.0,16.67,16.69,16.63,16.63,185200.0
2010-01-22 13:40:00,16.63,16.65,16.62,16.65,138600.0,16.63,16.65,16.62,16.65,138600.0
2010-01-22 13:50:00,16.64,16.73,16.64,16.7,240800.0,16.64,16.73,16.64,16.7,240800.0
2010-01-22 14:00:00,16.69,16.74,16.69,16.71,160300.0,16.69,16.74,16.69,16.71,160300.0
2010-01-22 14:10:00,16.7,16.72,16.67,16.7,165800.0,16.7,16.72,16.67,16.7,165800.0
2010-01-22 14:20:00,16.69,16.71,16.66,16.67,99400.0,16.69,16.71,16.66,16.67,99400.0
2010-01-22 14:30:00,16.67,16.69,16.66,16.67,124300.0,16.67,16.69,16.66,16.67,124300.0
2010-01-22 14:40:00,16.67,16.7,16.65,16.68,309300.0,16.67,16.7,16.65,16.68,309300.0
2010-01-22 14:50:00,16.68,16.7,16.67,16.67,196900.0,16.68,16.7,16.67,16.67,196900.0
2010-01-22 15:00:00,16.67,16.7,16.66,16.68,162200.0,16.67,16.7,16.66,16.68,162200.0
2010-01-22 15:10:00,16.67,16.68,16.63,16.64,193000.0,16.67,16.68,16.63,16.64,193000.0
2010-01-22 15:20:00,16.63,16.68,16.63,16.68,266600.0,16.63,16.68,16.63,16.68,266600.0
2010-01-22 15:30:00,16.68,16.71,16.67,16.69,357400.0,16.68,16.71,16.67,16.69,357400.0
2010-01-22 15:40:00,16.69,16.71,16.68,16.7,536100.0,16.69,16.71,16.68,16.7,536100.0
2010-01-22 15:50:00,16.7,16.77,16.69,16.77,863300.0,16.7,16.77,16.69,16.77,863300.0
2010-01-25 09:30:00,16.74,16.78,16.7,16.76,660100.0,16.74,16.78,16.7,16.76,660100.0
2010-01-25 09:40:00,16.76,16.78,16.74,16.75,448700.0,16.76,16.78,16.74,16.75,448700.0
2010-01-25 09:50:00,16.76,16.78,16.74,16.75,478300.0,16.76,16.78,16.74,16.75,478300.0
2010-01-25 10:00:00,16.74,16.74,16.67,16.71,639900.0,16.74,16.74,16.67,16.71,639900.0
2010-01-25 10:10:00,16.7,16.77,16.68,16.77,459500.0,16.7,16.77,16.68,16.77,459500.0
2010-01-25 10:20:00,16.77,16.82,16.76,16.8,283200.0,16.77,16.82,16.76,16.8,283200.0
2010-01-25 10:30:00,16.8,16.85,16.79,16.83,223800.0,16.8,16.85,16.79,16.83,223800.0
2010-01-25 10:40:00,16.84,16.84,16.76,16.78,271800.0,16.84,16.84,16.76,16.78,271800.0
2010-01-25 10:50:00,16.78,16.83,16.76,16.81,157800.0,16.78,16.83,16.76,16.81,157800.0
2010-01-25 11:00:00,16.81,16.82,16.74,16.77,160900.0,16.81,16.82,16.74,16.77,160900.0
2010-01-25 11:10:00,16.77,16.8,16.75,16.78,298600.0,16.77,16.8,16.75,16.78,298600.0
2010-01-25 11:20:00,16.78,16.81,16.77,16.79,194400.0,16.78,16.81,16.77,16.79,194400.0
2010-01-25 11:30:00,16.79,16.81,16.72,16.76,200300.0,16.79,16.81,16.72,16.76,200300.0
2010-01-25 11:40:00,16.77,16.77,16.72,16.74,165400.0,16.77,16.77,16.72,16.74,165400.0
2010-01-25 11:50:00,16.75,16.79,16.74,16.75,104800.0,16.75,16.79,16.74,16.75,104800.0
2010-01-25 12:00:00,16.75,16.8,16.75,16.77,131100.0,16.75,16.8,16.75,16.77,131100.0
2010-01-25 12:10:00,16.77,16.81,16.77,16.8,101100.0,16.77,16.81,16.77,16.8,101100.0
2010-01-25 12:20:00,16.8,16.82,16.79,16.8,126100.0,16.8,16.82,16.79,16.8,126100.0
2010-01-25 12:30:00,16.8,16.84,16.78,16.83,351500.0,16.8,16.84,16.78,16.83,351500.0
2010-01-25 12:40:00,16.82,16.85,16.81,16.84,156200.0,16.82,16.85,16.81,16.84,156200.0
2010-01-25 12:50:00,16.84,16.86,16.83,16.84,114000.0,16.84,16.86,16.83,16.84,114000.0
2010-01-25 13:00:00,16.85,16.86,16.81,16.84,131200.0,16.85,16.86,16.81,16.84,131200.0
2010-01-25 13:10:00,16.83,16.84,16.8,16.81,58600.0,16.83,16.84,16.8,16.81,58600.0
2010-01-25 13:20:00,16.82,16.84,16.82,16.83,147000.0,16.82,16.84,16.82,16.83,147000.0
2010-01-25 13:30:00,16.84,16.85,16.82,16.83,55800.0,16.84,16.85,16.82,16.83,55800.0
2010-01-25 13:40:00,16.82,16.85,16.82,16.84,69300.0,16.82,16.85,16.82,16.84,69300.0
2010-01-25 13:50:00,16.83,16.85,16.81,16.82,88100.0,16.83,16.85,16.81,16.82,88100.0
2010-01-25 14:00:00,16.82,16.82,16.79,16.8,248800.0,16.82,16.82,16.79,16.8,248800.0
2010-01-25 14:10:00,16.8,16.83,16.79,16.83,155200.0,16.8,16.83,16.79,16.83,155200.0
2010-01-25 14:20:00,16.83,16.84,16.82,16.84,44700.0,16.83,16.84,16.82,16.84,44700.0
2010-01-25 14:30:00,16.84,16.85,16.82,16.83,74000.0,16.84,16.85,16.82,16.83,74000.0
2010-01-25 14:40:00,16.83,16.84,16.83,16.84,45600.0,16.83,16.84,16.83,16.84,45600.0
2010-01-25 14:50:00,16.84,16.84,16.83,16.84,67600.0,16.84,16.84,16.83,16.84,67600.0
2010-01-25 15:00:00,16.84,16.85,16.83,16.84,44300.0,16.84,16.85,16.83,16.84,44300.0
2010-01-25 15:10:00,16.84,16.84,16.82,16.83,60400.0,16.84,16.84,16.82,16.83,60400.0
2010-01-25 15:20:00,16.83,16.84,16.82,16.83,52100.0,16.83,16.84,16.82,16.83,52100.0
2010-01-25 15:30:00,16.83,16.85,16.82,16.84,211400.0,16.83,16.85,16.82,16.84,211400.0
2010-01-25 15:40:00,16.84,16.85,16.82,16.82,114700.0,16.84,16.85,16.82,16.82,114700.0
2010-01-25 15:50:00,16.83,16.83,16.81,16.81,437300.0,16.83,16.83,16.81,16.81,437300.0
2010-01-26 09:30:00,16.18,16.24,16.14,16.21,3258400.0,16.18,16.24,16.14,16.21,3258400.0
2010-01-26 09:40:00,16.21,16.32,16.17,16.28,1261300.0,16.21,16.32,16.17,16.28,1261300.0
2010-01-26 09:50:00,16.28,16.28,16.21,16.24,669000.0,16.28,16.28,16.21,16.24,669000.0
2010-01-26 10:00:00,16.25,16.34,16.23,16.31,927300.0,16.25,16.34,16.23,16.31,927300.0
2010-01-26 10:10:00,16.31,16.36,16.3,16.33,706500.0,16.31,16.36,16.3,16.33,706500.0
2010-01-26 10:20:00,16.34,16.35,16.27,16.28,599400.0,16.34,16.35,16.27,16.28,599400.0
2010-01-26 10:30:00,16.28,16.29,16.25,16.25,413300.0,16.28,16.29,16.25,16.25,413300.0
2010-01-26 10:40:00,16.25,16.34,16.24,16.31,597900.0,16.25,16.34,16.24,16.31,597900.0
2010-01-26 10:50:00,16.3,16.33,16.28,16.29,417600.0,16.3,16.33,16.28,16.29,417600.0
2010-01-26 11:00:00,16.29,16.36,16.28,16.36,312800.0,16.29,16.36,16.28,16.36,312800.0
2010-01-26 11:10:00,16.36,16.45,16.35,16.42,1142900.0,16.36,16.45,16.35,16.42,1142900.0
2010-01-26 11:20:00,16.41,16.49,16.39,16.48,502300.0,16.41,16.49,16.39,16.48,502300.0
2010-01-26 11:30:00,16.48,16.61,16.47,16.6,780800.0,16.48,16.61,16.47,16.6,780800.0
2010-01-26 11:40:00,16.61,16.61,16.53,16.55,568600.0,16.61,16.61,16.53,16.55,568600.0
2010-01-26 11:50:00,16.54,16.58,16.52,16.54,246100.0,16.54,16.58,16.52,16.54,246100.0
2010-01-26 12:00:00,16.53,16.55,16.51,16.55,147800.0,16.53,16.55,16.51,16.55,147800.0
2010-01-26 12:10:00,16.54,16.56,16.51,16.51,238400.0,16.54,16.56,16.51,16.51,238400.0
2010-01-26 12:20:00,16.51,16.57,16.51,16.56,324000.0,16.51,16.57,16.51,16.56,324000.0
2010-01-26 12:30:00,16.56,16.57,16.52,16.55,183200.0,16.56,16.57,16.52,16.55,183200.0
2010-01-26 12:40:00,16.55,16.6,16.53,16.53,159300.0,16.55,16.6,16.53,16.53,159300.0
2010-01-26 12:50:00,16.53,16.54,16.51,16.53,123200.0,16.53,16.54,16.51,16.53,123200.0
2010-01-26 13:00:00,16.53,16.59,16.51,16.59,176300.0,16.53,16.59,16.51,16.59,176300.0
2010-01-26 13:10:00,16.58,16.59,16.54,16.55,120100.0,16.58,16.59,16.54,16.55,120100.0
2010-01-26 13:20:00,16.55,16.6,16.51,16.53,124100.0,16.55,16.6,16.51,16.53,124100.0
2010-01-26 13:30:00,16.53,16.54,16.52,16.54,91700.0,16.53,16.54,16.52,16.54,91700.0
2010-01-26 13:40:00,16.53,16.54,16.51,16.51,115200.0,16.53,16.54,16.51,16.51,115200.0
2010-01-26 13:50:00,16.52,16.55,16.51,16.55,124000.0,16.52,16.55,16.51,16.55,124000.0
2010-01-26 14:00:00,16.55,16.56,16.51,16.52,186900.0,16.55,16.56,16.51,16.52,186900.0
2010-01-26 14:10:00,16.51,16.54,16.51,16.53,97800.0,16.51,16.54,16.51,16.53,97800.0
2010-01-26 14:20:00,16.53,16.55,16.52,16.53,85700.0,16.53,16.55,16.52,16.53,85700.0
2010-01-26 14:30:00,16.52,16.53,16.47,16.48,270000.0,16.52,16.53,16.47,16.48,270000.0
2010-01-26 14:40:00,16.48,16.5,16.48,16.49,165300.0,16.48,16.5,16.48,16.49,165300.0
2010-01-26 14:50:00,16.49,16.5,16.48,16.5,129300.0,16.49,16.5,16.48,16.5,129300.0
2010-01-26 15:00:00,16.5,16.51,16.49,16.51,454600.0,16.5,16.51,16.49,16.51,454600.0
2010-01-26 15:10:00,16.5,16.52,16.48,16.48,462900.0,16.5,16.52,16.48,16.48,462900.0
2010-01-26 15:20:00,16.49,16.49,16.47,16.48,240900.0,16.49,16.49,16.47,16.48,240900.0
2010-01-26 15:30:00,16.47,16.48,16.43,16.44,562400.0,16.47,16.48,16.43,16.44,562400.0
2010-01-26 15:40:00,16.44,16.45,16.41,16.41,294600.0,16.44,16.45,16.41,16.41,294600.0
2010-01-26 15:50:00,16.41,16.44,16.41,16.41,866900.0,16.41,16.44,16.41,16.41,866900.0
2010-01-27 09:30:00,16.35,16.42,16.29,16.41,695600.0,16.35,16.42,16.29,16.41,695600.0
2010-01-27 09:40:00,16.41,16.41,16.36,16.39,220600.0,16.41,16.41,16.36,16.39,220600.0
2010-01-27 09:50:00,16.39,16.39,16.31,16.32,362000.0,16.39,16.39,16.31,16.32,362000.0
2010-01-27 10:00:00,16.32,16.37,16.3,16.36,278400.0,16.32,16.37,16.3,16.36,278400.0
2010-01-27 10:10:00,16.36,16.36,16.23,16.26,438900.0,16.36,16.36,16.23,16.26,438900.0
2010-01-27 10:20:00,16.26,16.34,16.26,16.33,134300.0,16.26,16.34,16.26,16.33,134300.0
2010-01-27 10:30:00,16.33,16.35,16.28,16.28,299900.0,16.33,16.35,16.28,16.28,299900.0
2010-01-27 10:40:00,16.27,16.28,16.21,16.24,356900.0,16.27,16.28,16.21,16.24,356900.0
2010-01-27 10:50:00,16.23,16.32,16.23,16.31,179000.0,16.23,16.32,16.23,16.31,179000.0
2010-01-27 11:00:00,16.31,16.34,16.27,16.31,183500.0,16.31,16.34,16.27,16.31,183500.0
2010-01-27 11:10:00,16.31,16.34,16.27,16.33,149000.0,16.31,16.34,16.27,16.33,149000.0
2010-01-27 11:20:00,16.33,16.4,16.31,16.36,245800.0,16.33,16.4,16.31,16.36,245800.0
2010-01-27 11:30:00,16.37,16.39,16.35,16.37,87800.0,16.37,16.39,16.35,16.37,87800.0
2010-01-27 11:40:00,16.37,16.38,16.34,16.35,59700.0,16.37,16.38,16.34,16.35,59700.0
2010-01-27 11:50:00,16.35,16.38,16.34,16.35,99800.0,16.35,16.38,16.34,16.35,99800.0
2010-01-27 12:00:00,16.35,16.36,16.34,16.35,38400.0,16.35,16.36,16.34,16.35,38400.0
2010-01-27 12:10:00,16.35,16.36,16.29,16.29,140500.0,16.35,16.36,16.29,16.29,140500.0
2010-01-27 12:20:00,16.29,16.32,16.29,16.29,133400.0,16.29,16.32,16.29,16.29,133400.0
2010-01-27 12:30:00,16.3,16.31,16.26,16.27,169700.0,16.3,16.31,16.26,16.27,169700.0
2010-01-27 12:40:00,16.27,16.31,16.16,16.19,684900.0,16.27,16.31,16.16,16.19,684900.0
2010-01-27 12:50:00,16.19,16.2,16.14,16.16,269800.0,16.19,16.2,16.14,16.16,269800.0
2010-01-27 13:00:00,16.16,16.19,16.14,16.18,250000.0,16.16,16.19,16.14,16.18,250000.0
2010-01-27 13:10:00,16.19,16.21,16.16,16.16,497500.0,16.19,16.21,16.16,16.16,497500.0
2010-01-27 13:20:00,16.16,16.17,16.12,16.14,314500.0,16.16,16.17,16.12,16.14,314500.0
2010-01-27 13:30:00,16.13,16.2,16.13,16.2,207900.0,16.13,16.2,16.13,16.2,207900.0
2010-01-27 13:40:00,16.2,16.21,16.17,16.19,99200.0,16.2,16.21,16.17,16.19,99200.0
2010-01-27 13:50:00,16.18,16.21,16.13,16.21,296300.0,16.18,16.21,16.13,16.21,296300.0
2010-01-27 14:00:00,16.2,16.21,16.18,16.2,369400.0,16.2,16.21,16.18,16.2,369400.0
2010-01-27 14:10:00,16.2,16.25,16.15,16.25,427900.0,16.2,16.25,16.15,16.25,427900.0
2010-01-27 14:20:00,16.25,16.26,16.16,16.18,316100.0,16.25,16.26,16.16,16.18,316100.0
2010-01-27 14:30:00,16.18,16.28,16.17,16.26,247400.0,16.18,16.28,16.17,16.26,247400.0
2010-01-27 14:40:00,16.26,16.36,16.24,16.24,333600.0,16.26,16.36,16.24,16.24,333600.0
2010-01-27 14:50:00,16.25,16.34,16.23,16.31,318700.0,16.25,16.34,16.23,16.31,318700.0
2010-01-27 15:00:00,16.31,16.32,16.24,16.26,130600.0,16.31,16.32,16.24,16.26,130600.0
2010-01-27 15:10:00,16.25,16.25,16.18,16.18,502200.0,16.25,16.25,16.18,16.18,502200.0
2010-01-27 15:20:00,16.18,16.27,16.18,16.27,215600.0,16.18,16.27,16.18,16.27,215600.0
2010-01-27 15:30:00,16.27,16.31,16.27,16.29,209500.0,16.27,16.31,16.27,16.29,209500.0
2010-01-27 15:40:00,16.29,16.31,16.25,16.25,198500.0,16.29,16.31,16.25,16.25,198500.0
2010-01-27 15:50:00,16.25,16.26,16.24,16.24,505900.0,16.25,16.26,16.24,16.24,505900.0
2010-01-28 09:30:00,16.38,16.38,16.25,16.29,644500.0,16.38,16.38,16.25,16.29,644500.0
2010-01-28 09:40:00,16.3,16.33,16.26,16.26,325600.0,16.3,16.33,16.26,16.26,325600.0
2010-01-28 09:50:00,16.26,16.28,16.2,16.24,407700.0,16.26,16.28,16.2,16.24,407700.0
2010-01-28 10:00:00,16.24,16.24,16.14,16.15,575200.0,16.24,16.24,16.14,16.15,575200.0
2010-01-28 10:10:00,16.15,16.18,16.13,16.17,454300.0,16.15,16.18,16.13,16.17,454300.0
2010-01-28 10:20:00,16.16,16.31,16.16,16.24,900000.0,16.16,16.31,16.16,16.24,900000.0
2010-01-28 10:30:00,16.24,16.27,16.24,16.25,346500.0,16.24,16.27,16.24,16.25,346500.0
2010-01-28 10:40:00,16.25,16.31,16.18,16.19,455000.0,16.25,16.31,16.18,16.19,455000.0
2010-01-28 10:50:00,16.2,16.22,16.14,16.18,228100.0,16.2,16.22,16.14,16.18,228100.0
2010-01-28 11:00:00,16.17,16.21,16.13,16.14,631800.0,16.17,16.21,16.13,16.14,631800.0
2010-01-28 11:10:00,16.13,16.16,16.08,16.1,449400.0,16.13,16.16,16.08,16.1,449400.0
2010-01-28 11:20:00,16.09,16.14,16.07,16.11,282900.0,16.09,16.14,16.07,16.11,282900.0
2010-01-28 11:30:00,16.11,16.14,15.9,15.93,2138200.0,16.11,16.14,15.9,15.93,2138200.0
2010-01-28 11:40:00,15.93,16.04,15.92,16.0,931700.0,15.93,16.04,15.92,16.0,931700.0
2010-01-28 11:50:00,15.99,16.05,15.98,16.0,259700.0,15.99,16.05,15.98,16.0,259700.0
2010-01-28 12:00:00,16.0,16.0,15.94,15.98,144700.0,16.0,16.0,15.94,15.98,144700.0
2010-01-28 12:10:00,15.98,16.0,15.97,15.97,110600.0,15.98,16.0,15.97,15.97,110600.0
2010-01-28 12:20:00,15.97,15.97,15.89,15.89,374800.0,15.97,15.97,15.89,15.89,374800.0
2010-01-28 12:30:00,15.89,15.92,15.75,15.79,1318000.0,15.89,15.92,15.75,15.79,1318000.0
2010-01-28 12:40:00,15.8,15.8,15.7,15.74,1010700.0,15.8,15.8,15.7,15.74,1010700.0
2010-01-28 12:50:00,15.75,15.81,15.74,15.8,912100.0,15.75,15.81,15.74,15.8,912100.0
2010-01-28 13:00:00,15.8,15.88,15.78,15.85,663200.0,15.8,15.88,15.78,15.85,663200.0
2010-01-28 13:10:00,15.85,15.86,15.81,15.83,417600.0,15.85,15.86,15.81,15.83,417600.0
2010-01-28 13:20:00,15.84,15.92,15.83,15.91,307700.0,15.84,15.92,15.83,15.91,307700.0
2010-01-28 13:30:00,15.9,15.93,15.82,15.87,418100.0,15.9,15.93,15.82,15.87,418100.0
2010-01-28 13:40:00,15.86,15.99,15.86,15.97,300500.0,15.86,15.99,15.86,15.97,300500.0
2010-01-28 13:50:00,15.97,16.01,15.96,15.96,614300.0,15.97,16.01,15.96,15.96,614300.0
2010-01-28 14:00:00,15.96,15.99,15.96,15.98,134000.0,15.96,15.99,15.96,15.98,134000.0
2010-01-28 14:10:00,15.97,15.98,15.9,15.9,209700.0,15.97,15.98,15.9,15.9,209700.0
2010-01-28 14:20:00,15.91,15.95,15.9,15.94,207100.0,15.91,15.95,15.9,15.94,207100.0
2010-01-28 14:30:00,15.95,15.96,15.93,15.95,187600.0,15.95,15.96,15.93,15.95,187600.0
2010-01-28 14:40:00,15.94,15.96,15.92,15.96,142600.0,15.94,15.96,15.92,15.96,142600.0
2010-01-28 14:50:00,15.96,15.99,15.95,15.98,252000.0,15.96,15.99,15.95,15.98,252000.0
2010-01-28 15:00:00,15.98,16.0,15.96,16.0,258400.0,15.98,16.0,15.96,16.0,258400.0
2010-01-28 15:10:00,15.99,16.01,15.97,15.98,433400.0,15.99,16.01,15.97,15.98,433400.0
2010-01-28 15:20:00,15.98,16.0,15.96,15.96,307200.0,15.98,16.0,15.96,15.96,307200.0
2010-01-28 15:30:00,15.96,15.97,15.95,15.97,226500.0,15.96,15.97,15.95,15.97,226500.0
2010-01-28 15:40:00,15.97,15.98,15.94,15.95,290400.0,15.97,15.98,15.94,15.95,290400.0
2010-01-28 15:50:00,15.96,15.96,15.88,15.91,1130200.0,15.96,15.96,15.88,15.91,1130200.0
2010-01-29 09:30:00,15.87,15.89,15.77,15.79,925900.0,15.87,15.89,15.77,15.79,925900.0
2010-01-29 09:40:00,15.79,15.89,15.77,15.86,378000.0,15.79,15.89,15.77,15.86,378000.0
2010-01-29 09:50:00,15.87,15.87,15.79,15.82,554700.0,15.87,15.87,15.79,15.82,554700.0
2010-01-29 10:00:00,15.82,15.84,15.75,15.76,598200.0,15.82,15.84,15.75,15.76,598200.0
2010-01-29 10:10:00,15.76,15.81,15.74,15.81,395700.0,15.76,15.81,15.74,15.81,395700.0
2010-01-29 10:20:00,15.81,15.94,15.8,15.93,1147900.0,15.81,15.94,15.8,15.93,1147900.0
2010-01-29 10:30:00,15.94,15.95,15.86,15.88,613400.0,15.94,15.95,15.86,15.88,613400.0
2010-01-29 10:40:00,15.88,15.9,15.81,15.85,253900.0,15.88,15.9,15.81,15.85,253900.0
2010-01-29 10:50:00,15.83,15.85,15.77,15.79,236400.0,15.83,15.85,15.77,15.79,236400.0
2010-01-29 11:00:00,15.79,15.88,15.79,15.84,331200.0,15.79,15.88,15.79,15.84,331200.0
2010-01-29 11:10:00,15.83,15.85,15.78,15.82,376800.0,15.83,15.85,15.78,15.82,376800.0
2010-01-29 11:20:00,15.8,15.83,15.76,15.77,238000.0,15.8,15.83,15.76,15.77,238000.0
2010-01-29 11:30:00,15.77,15.78,15.72,15.76,354700.0,15.77,15.78,15.72,15.76,354700.0
2010-01-29 11:40:00,15.77,15.78,15.74,15.76,262500.0,15.77,15.78,15.74,15.76,262500.0
2010-01-29 11:50:00,15.76,15.84,15.75,15.79,320500.0,15.76,15.84,15.75,15.79,320500.0
2010-01-29 12:00:00,15.79,15.83,15.76,15.78,356900.0,15.79,15.83,15.76,15.78,356900.0
2010-01-29 12:10:00,15.78,15.85,15.77,15.85,227300.0,15.78,15.85,15.77,15.85,227300.0
2010-01-29 12:20:00,15.84,15.88,15.84,15.85,160700.0,15.84,15.88,15.84,15.85,160700.0
2010-01-29 12:30:00,15.85,15.91,15.84,15.87,420200.0,15.85,15.91,15.84,15.87,420200.0
2010-01-29 12:40:00,15.87,15.88,15.81,15.84,170600.0,15.87,15.88,15.81,15.84,170600.0
2010-01-29 12:50:00,15.85,15.9,15.84,15.89,209000.0,15.85,15.9,15.84,15.89,209000.0
2010-01-29 13:00:00,15.89,15.91,15.85,15.89,159800.0,15.89,15.91,15.85,15.89,159800.0
2010-01-29 13:10:00,15.9,15.9,15.86,15.89,360700.0,15.9,15.9,15.86,15.89,360700.0
2010-01-29 13:20:00,15.88,15.96,15.84,15.94,413900.0,15.88,15.96,15.84,15.94,413900.0
2010-01-29 13:30:00,15.94,15.98,15.92,15.97,164800.0,15.94,15.98,15.92,15.97,164800.0
2010-01-29 13:40:00,15.97,15.98,15.95,15.96,94600.0,15.97,15.98,15.95,15.96,94600.0
2010-01-29 13:50:00,15.97,15.97,15.93,15.96,160500.0,15.97,15.97,15.93,15.96,160500.0
2010-01-29 14:00:00,15.96,15.98,15.94,15.95,118300.0,15.96,15.98,15.94,15.95,118300.0
2010-01-29 14:10:00,15.95,16.01,15.92,15.92,370400.0,15.95,16.01,15.92,15.92,370400.0
2010-01-29 14:20:00,15.93,15.93,15.9,15.92,154900.0,15.93,15.93,15.9,15.92,154900.0
2010-01-29 14:30:00,15.91,15.92,15.87,15.88,163000.0,15.91,15.92,15.87,15.88,163000.0
2010-01-29 14:40:00,15.87,15.94,15.87,15.87,99700.0,15.87,15.94,15.87,15.87,99700.0
2010-01-29 14:50:00,15.88,15.88,15.84,15.87,175300.0,15.88,15.88,15.84,15.87,175300.0
2010-01-29 15:00:00,15.88,15.89,15.86,15.88,223100.0,15.88,15.89,15.86,15.88,223100.0
2010-01-29 15:10:00,15.88,15.89,15.84,15.87,308000.0,15.88,15.89,15.84,15.87,308000.0
2010-01-29 15:20:00,15.88,15.88,15.85,15.86,379300.0,15.88,15.88,15.85,15.86,379300.0
2010-01-29 15:30:00,15.86,15.87,15.82,15.87,509400.0,15.86,15.87,15.82,15.87,509400.0
2010-01-29 15:40:00,15.86,15.9,15.86,15.87,561100.0,15.86,15.9,15.86,15.87,561100.0
2010-01-29 15:50:00,15.87,15.92,15.86,15.89,1412100.0,15.87,15.92,15.86,15.89,1412100.0
2010-02-01 09:30:00,16.02,16.04,15.94,15.95,775300.0,16.02,16.04,15.94,15.95,775300.0
2010-02-01 09:40:00,15.96,16.03,15.95,16.02,231700.0,15.96,16.03,15.95,16.02,231700.0
2010-02-01 09:50:00,16.03,16.04,15.98,16.0,694700.0,16.03,16.04,15.98,16.0,694700.0
2010-02-01 10:00:00,16.01,16.07,15.97,16.06,588900.0,16.01,16.07,15.97,16.06,588900.0
2010-02-01 10:10:00,16.07,16.2,16.04,16.2,848400.0,16.07,16.2,16.04,16.2,848400.0
2010-02-01 10:20:00,16.2,16.21,16.14,16.16,386200.0,16.2,16.21,16.14,16.16,386200.0
2010-02-01 10:30:00,16.17,16.18,16.12,16.14,220000.0,16.17,16.18,16.12,16.14,220000.0
2010-02-01 10:40:00,16.14,16.2,16.13,16.2,357600.0,16.14,16.2,16.13,16.2,357600.0
2010-02-01 10:50:00,16.2,16.2,16.12,16.14,286400.0,16.2,16.2,16.12,16.14,286400.0
2010-02-01 11:00:00,16.13,16.18,16.11,16.17,227900.0,16.13,16.18,16.11,16.17,227900.0
2010-02-01 11:10:00,16.16,16.22,16.15,16.2,364900.0,16.16,16.22,16.15,16.2,364900.0
2010-02-01 11:20:00,16.21,16.27,16.2,16.24,267800.0,16.21,16.27,16.2,16.24,267800.0
2010-02-01 11:30:00,16.25,16.25,16.16,16.17,239300.0,16.25,16.25,16.16,16.17,239300.0
2010-02-01 11:40:00,16.17,16.2,16.17,16.18,135200.0,16.17,16.2,16.17,16.18,135200.0
2010-02-01 11:50:00,16.18,16.2,16.17,16.2,326000.0,16.18,16.2,16.17,16.2,326000.0
2010-02-01 12:00:00,16.19,16.23,16.18,16.21,209200.0,16.19,16.23,16.18,16.21,209200.0
2010-02-01 12:10:00,16.22,16.22,16.19,16.22,150100.0,16.22,16.22,16.19,16.22,150100.0
2010-02-01 12:20:00,16.22,16.22,16.2,16.22,96700.0,16.22,16.22,16.2,16.22,96700.0
2010-02-01 12:30:00,16.22,16.23,16.21,16.22,188100.0,16.22,16.23,16.21,16.22,188100.0
2010-02-01 12:40:00,16.22,16.25,16.21,16.25,104600.0,16.22,16.25,16.21,16.25,104600.0
2010-02-01 12:50:00,16.25,16.28,16.23,16.26,322600.0,16.25,16.28,16.23,16.26,322600.0
2010-02-01 13:00:00,16.26,16.33,16.25,16.31,392800.0,16.26,16.33,16.25,16.31,392800.0
2010-02-01 13:10:00,16.31,16.34,16.29,16.32,188500.0,16.31,16.34,16.29,16.32,188500.0
2010-02-01 13:20:00,16.32,16.37,16.3,16.34,452300.0,16.32,16.37,16.3,16.34,452300.0
2010-02-01 13:30:00,16.34,16.35,16.32,16.33,143300.0,16.34,16.35,16.32,16.33,143300.0
2010-02-01 13:40:00,16.32,16.34,16.3,16.33,161500.0,16.32,16.34,16.3,16.33,161500.0
2010-02-01 13:50:00,16.32,16.35,16.31,16.34,133300.0,16.32,16.35,16.31,16.34,133300.0
2010-02-01 14:00:00,16.33,16.35,16.31,16.32,96900.0,16.33,16.35,16.31,16.32,96900.0
2010-02-01 14:10:00,16.33,16.33,16.3,16.33,108600.0,16.33,16.33,16.3,16.33,108600.0
2010-02-01 14:20:00,16.33,16.34,16.31,16.33,78100.0,16.33,16.34,16.31,16.33,78100.0
2010-02-01 14:30:00,16.34,16.36,16.33,16.36,180300.0,16.34,16.36,16.33,16.36,180300.0
2010-02-01 14:40:00,16.36,16.38,16.35,16.37,151100.0,16.36,16.38,16.35,16.37,151100.0
2010-02-01 14:50:00,16.37,16.37,16.35,16.36,85500.0,16.37,16.37,16.35,16.36,85500.0
2010-02-01 15:00:00,16.35,16.36,16.33,16.34,92300.0,16.35,16.36,16.33,16.34,92300.0
2010-02-01 15:10:00,16.33,16.36,16.33,16.35,155300.0,16.33,16.36,16.33,16.35,155300.0
2010-02-01 15:20:00,16.36,16.37,16.35,16.37,85500.0,16.36,16.37,16.35,16.37,85500.0
2010-02-01 15:30:00,16.37,16.37,16.34,16.35,232400.0,16.37,16.37,16.34,16.35,232400.0
2010-02-01 15:40:00,16.35,16.37,16.34,16.36,269400.0,16.35,16.37,16.34,16.36,269400.0
2010-02-01 15:50:00,16.36,16.39,16.35,16.38,702900.0,16.36,16.39,16.35,16.38,702900.0
2010-02-02 09:30:00,16.47,16.47,16.4,16.41,643200.0,16.47,16.47,16.4,16.41,643200.0
2010-02-02 09:40:00,16.41,16.42,16.35,16.4,443200.0,16.41,16.42,16.35,16.4,443200.0
2010-02-02 09:50:00,16.39,16.4,16.37,16.37,227100.0,16.39,16.4,16.37,16.37,227100.0
2010-02-02 10:00:00,16.38,16.39,16.31,16.31,371600.0,16.38,16.39,16.31,16.31,371600.0
2010-02-02 10:10:00,16.31,16.38,16.28,16.37,568700.0,16.31,16.38,16.28,16.37,568700.0
2010-02-02 10:20:00,16.37,16.43,16.35,16.42,258200.0,16.37,16.43,16.35,16.42,258200.0
2010-02-02 10:30:00,16.42,16.44,16.4,16.41,232600.0,16.42,16.44,16.4,16.41,232600.0
2010-02-02 10:40:00,16.42,16.42,16.37,16.39,245800.0,16.42,16.42,16.37,16.39,245800.0
2010-02-02 10:50:00,16.38,16.39,16.36,16.37,272200.0,16.38,16.39,16.36,16.37,272200.0
2010-02-02 11:00:00,16.36,16.38,16.31,16.31,475300.0,16.36,16.38,16.31,16.31,475300.0
2010-02-02 11:10:00,16.31,16.36,16.31,16.34,174700.0,16.31,16.36,16.31,16.34,174700.0
2010-02-02 11:20:00,16.35,16.4,16.33,16.4,254600.0,16.35,16.4,16.33,16.4,254600.0
2010-02-02 11:30:00,16.4,16.47,16.4,16.43,348000.0,16.4,16.47,16.4,16.43,348000.0
2010-02-02 11:40:00,16.42,16.45,16.38,16.4,183500.0,16.42,16.45,16.38,16.4,183500.0
2010-02-02 11:50:00,16.4,16.4,16.36,16.37,111600.0,16.4,16.4,16.36,16.37,111600.0
2010-02-02 12:00:00,16.36,16.39,16.36,16.36,123100.0,16.36,16.39,16.36,16.36,123100.0
2010-02-02 12:10:00,16.36,16.4,16.34,16.39,205900.0,16.36,16.4,16.34,16.39,205900.0
2010-02-02 12:20:00,16.4,16.41,16.39,16.41,231300.0,16.4,16.41,16.39,16.41,231300.0
2010-02-02 12:30:00,16.41,16.42,16.39,16.39,231900.0,16.41,16.42,16.39,16.39,231900.0
2010-02-02 12:40:00,16.39,16.41,16.38,16.39,156100.0,16.39,16.41,16.38,16.39,156100.0
2010-02-02 12:50:00,16.39,16.4,16.38,16.39,116700.0,16.39,16.4,16.38,16.39,116700.0
2010-02-02 13:00:00,16.39,16.41,16.31,16.31,247700.0,16.39,16.41,16.31,16.31,247700.0
2010-02-02 13:10:00,16.31,16.35,16.29,16.34,333000.0,16.31,16.35,16.29,16.34,333000.0
2010-02-02 13:20:00,16.33,16.45,16.32,16.42,846000.0,16.33,16.45,16.32,16.42,846000.0
2010-02-02 13:30:00,16.43,16.44,16.41,16.44,113400.0,16.43,16.44,16.41,16.44,113400.0
2010-02-02 13:40:00,16.44,16.45,16.41,16.42,100000.0,16.44,16.45,16.41,16.42,100000.0
2010-02-02 13:50:00,16.41,16.43,16.4,16.41,252300.0,16.41,16.43,16.4,16.41,252300.0
2010-02-02 14:00:00,16.41,16.43,16.37,16.38,214400.0,16.41,16.43,16.37,16.38,214400.0
2010-02-02 14:10:00,16.37,16.47,16.37,16.42,985300.0,16.37,16.47,16.37,16.42,985300.0
2010-02-02 14:20:00,16.43,16.44,16.41,16.43,101300.0,16.43,16.44,16.41,16.43,101300.0
2010-02-02 14:30:00,16.43,16.43,16.41,16.43,84800.0,16.43,16.43,16.41,16.43,84800.0
2010-02-02 14:40:00,16.43,16.43,16.39,16.4,254000.0,16.43,16.43,16.39,16.4,254000.0
2010-02-02 14:50:00,16.4,16.4,16.38,16.39,108700.0,16.4,16.4,16.38,16.39,108700.0
2010-02-02 15:00:00,16.39,16.39,16.36,16.37,157000.0,16.39,16.39,16.36,16.37,157000.0
2010-02-02 15:10:00,16.37,16.39,16.36,16.38,98900.0,16.37,16.39,16.36,16.38,98900.0
2010-02-02 15:20:00,16.39,16.39,16.36,16.37,95900.0,16.39,16.39,16.36,16.37,95900.0
2010-02-02 15:30:00,16.36,16.37,16.35,16.36,121500.0,16.36,16.37,16.35,16.36,121500.0
2010-02-02 15:40:00,16.35,16.37,16.35,16.36,164800.0,16.35,16.37,16.35,16.36,164800.0
2010-02-02 15:50:00,16.36,16.38,16.35,16.35,262400.0,16.36,16.38,16.35,16.35,262400.0
2010-02-03 09:30:00,16.23,16.27,16.21,16.23,1418500.0,16.23,16.27,16.21,16.23,1418500.0
2010-02-03 09:40:00,16.24,16.28,16.24,16.26,332800.0,16.24,16.28,16.24,16.26,332800.0
2010-02-03 09:50:00,16.25,16.32,16.25,16.29,411500.0,16.25,16.32,16.25,16.29,411500.0
2010-02-03 10:00:00,16.29,16.29,16.26,16.29,236400.0,16.29,16.29,16.26,16.29,236400.0
2010-02-03 10:10:00,16.29,16.29,16.21,16.23,363800.0,16.29,16.29,16.21,16.23,363800.0
2010-02-03 10:20:00,16.22,16.25,16.12,16.15,343100.0,16.22,16.25,16.12,16.15,343100.0
2010-02-03 10:30:00,16.15,16.2,16.09,16.12,389400.0,16.15,16.2,16.09,16.12,389400.0
2010-02-03 10:40:00,16.13,16.17,16.11,16.16,275900.0,16.13,16.17,16.11,16.16,275900.0
2010-02-03 10:50:00,16.16,16.21,16.15,16.16,337400.0,16.16,16.21,16.15,16.16,337400.0
2010-02-03 11:00:00,16.16,16.17,16.12,16.14,797300.0,16.16,16.17,16.12,16.14,797300.0
2010-02-03 11:10:00,16.14,16.2,16.13,16.18,221100.0,16.14,16.2,16.13,16.18,221100.0
2010-02-03 11:20:00,16.18,16.18,16.12,16.13,162800.0,16.18,16.18,16.12,16.13,162800.0
2010-02-03 11:30:00,16.13,16.13,16.08,16.08,264600.0,16.13,16.13,16.08,16.08,264600.0
2010-02-03 11:40:00,16.08,16.14,16.06,16.06,316700.0,16.08,16.14,16.06,16.06,316700.0
2010-02-03 11:50:00,16.07,16.11,16.05,16.05,237600.0,16.07,16.11,16.05,16.05,237600.0
2010-02-03 12:00:00,16.05,16.09,16.04,16.08,101200.0,16.05,16.09,16.04,16.08,101200.0
2010-02-03 12:10:00,16.08,16.1,16.05,16.06,321400.0,16.08,16.1,16.05,16.06,321400.0
2010-02-03 12:20:00,16.06,16.07,16.03,16.05,201800.0,16.06,16.07,16.03,16.05,201800.0
2010-02-03 12:30:00,16.06,16.07,16.01,16.06,224100.0,16.06,16.07,16.01,16.06,224100.0
2010-02-03 12:40:00,16.05,16.05,15.97,15.98,430500.0,16.05,16.05,15.97,15.98,430500.0
2010-02-03 12:50:00,15.98,16.01,15.97,15.99,386200.0,15.98,16.01,15.97,15.99,386200.0
2010-02-03 13:00:00,15.99,16.06,15.98,16.06,155800.0,15.99,16.06,15.98,16.06,155800.0
2010-02-03 13:10:00,16.05,16.06,16.0,16.04,154200.0,16.05,16.06,16.0,16.04,154200.0
2010-02-03 13:20:00,16.04,16.05,15.99,16.04,213900.0,16.04,16.05,15.99,16.04,213900.0
2010-02-03 13:30:00,16.04,16.08,16.03,16.03,110600.0,16.04,16.08,16.03,16.03,110600.0
2010-02-03 13:40:00,16.04,16.09,16.04,16.08,188600.0,16.04,16.09,16.04,16.08,188600.0
2010-02-03 13:50:00,16.09,16.09,16.03,16.07,164200.0,16.09,16.09,16.03,16.07,164200.0
2010-02-03 14:00:00,16.08,16.09,16.04,16.04,129700.0,16.08,16.09,16.04,16.04,129700.0
2010-02-03 14:10:00,16.05,16.07,16.04,16.06,53500.0,16.05,16.07,16.04,16.06,53500.0
2010-02-03 14:20:00,16.06,16.06,16.01,16.02,140400.0,16.06,16.06,16.01,16.02,140400.0
2010-02-03 14:30:00,16.02,16.05,16.01,16.02,100000.0,16.02,16.05,16.01,16.02,100000.0
2010-02-03 14:40:00,16.02,16.02,16.01,16.01,40900.0,16.02,16.02,16.01,16.01,40900.0
2010-02-03 14:50:00,16.02,16.04,16.01,16.01,96900.0,16.02,16.04,16.01,16.01,96900.0
2010-02-03 15:00:00,16.02,16.07,16.01,16.06,183900.0,16.02,16.07,16.01,16.06,183900.0
2010-02-03 15:10:00,16.07,16.07,16.05,16.05,68200.0,16.07,16.07,16.05,16.05,68200.0
2010-02-03 15:20:00,16.06,16.07,16.05,16.07,84300.0,16.06,16.07,16.05,16.07,84300.0
2010-02-03 15:30:00,16.07,16.07,16.06,16.07,65300.0,16.07,16.07,16.06,16.07,65300.0
2010-02-03 15:40:00,16.07,16.07,16.06,16.07,106400.0,16.07,16.07,16.06,16.07,106400.0
2010-02-03 15:50:00,16.06,16.07,16.05,16.06,317500.0,16.06,16.07,16.05,16.06,317500.0
2010-02-04 09:30:00,15.77,15.77,15.61,15.66,1787700.0,15.77,15.77,15.61,15.66,1787700.0
2010-02-04 09:40:00,15.66,15.66,15.53,15.57,967900.0,15.66,15.66,15.53,15.57,967900.0
2010-02-04 09:50:00,15.56,15.58,15.44,15.46,1673300.0,15.56,15.58,15.44,15.46,1673300.0
2010-02-04 10:00:00,15.47,15.54,15.46,15.5,938500.0,15.47,15.54,15.46,15.5,938500.0
2010-02-04 10:10:00,15.5,15.51,15.2,15.28,2738000.0,15.5,15.51,15.2,15.28,2738000.0
2010-02-04 10:20:00,15.27,15.33,15.24,15.28,1376600.0,15.27,15.33,15.24,15.28,1376600.0
2010-02-04 10:30:00,15.27,15.36,15.26,15.34,687200.0,15.27,15.36,15.26,15.34,687200.0
2010-02-04 10:40:00,15.34,15.41,15.33,15.4,494900.0,15.34,15.41,15.33,15.4,494900.0
2010-02-04 10:50:00,15.39,15.41,15.32,15.33,477900.0,15.39,15.41,15.32,15.33,477900.0
2010-02-04 11:00:00,15.32,15.34,15.27,15.29,554700.0,15.32,15.34,15.27,15.29,554700.0
2010-02-04 11:10:00,15.29,15.3,15.17,15.22,1027400.0,15.29,15.3,15.17,15.22,1027400.0
2010-02-04 11:20:00,15.22,15.28,15.13,15.28,840500.0,15.22,15.28,15.13,15.28,840500.0
2010-02-04 11:30:00,15.28,15.29,15.15,15.2,578600.0,15.28,15.29,15.15,15.2,578600.0
2010-02-04 11:40:00,15.21,15.21,15.06,15.16,1089700.0,15.21,15.21,15.06,15.16,1089700.0
2010-02-04 11:50:00,15.16,15.24,15.15,15.17,304400.0,15.16,15.24,15.15,15.17,304400.0
2010-02-04 12:00:00,15.17,15.2,15.14,15.16,508900.0,15.17,15.2,15.14,15.16,508900.0
2010-02-04 12:10:00,15.15,15.21,15.14,15.19,404400.0,15.15,15.21,15.14,15.19,404400.0
2010-02-04 12:20:00,15.19,15.2,15.13,15.16,796600.0,15.19,15.2,15.13,15.16,796600.0
2010-02-04 12:30:00,15.15,15.17,15.1,15.1,443600.0,15.15,15.17,15.1,15.1,443600.0
2010-02-04 12:40:00,15.1,15.16,15.09,15.1,421200.0,15.1,15.16,15.09,15.1,421200.0
2010-02-04 12:50:00,15.1,15.16,15.1,15.16,366300.0,15.1,15.16,15.1,15.16,366300.0
2010-02-04 13:00:00,15.15,15.18,15.15,15.18,363200.0,15.15,15.18,15.15,15.18,363200.0
2010-02-04 13:10:00,15.18,15.18,15.13,15.14,242100.0,15.18,15.18,15.13,15.14,242100.0
2010-02-04 13:20:00,15.14,15.14,15.03,15.14,832700.0,15.14,15.14,15.03,15.14,832700.0
2010-02-04 13:30:00,15.15,15.15,15.1,15.12,260000.0,15.15,15.15,15.1,15.12,260000.0
2010-02-04 13:40:00,15.12,15.12,15.02,15.06,565800.0,15.12,15.12,15.02,15.06,565800.0
2010-02-04 13:50:00,15.07,15.1,15.02,15.09,779600.0,15.07,15.1,15.02,15.09,779600.0
2010-02-04 14:00:00,15.09,15.12,15.08,15.09,205300.0,15.09,15.12,15.08,15.09,205300.0
2010-02-04 14:10:00,15.09,15.11,15.03,15.06,473500.0,15.09,15.11,15.03,15.06,473500.0
2010-02-04 14:20:00,15.07,15.11,15.07,15.09,374400.0,15.07,15.11,15.07,15.09,374400.0
2010-02-04 14:30:00,15.09,15.13,15.08,15.1,482600.0,15.09,15.13,15.08,15.1,482600.0
2010-02-04 14:40:00,15.1,15.11,15.07,15.1,257100.0,15.1,15.11,15.07,15.1,257100.0
2010-02-04 14:50:00,15.1,15.13,15.09,15.1,342400.0,15.1,15.13,15.09,15.1,342400.0
2010-02-04 15:00:00,15.1,15.11,15.02,15.03,563300.0,15.1,15.11,15.02,15.03,563300.0
2010-02-04 15:10:00,15.02,15.1,15.01,15.03,653100.0,15.02,15.1,15.01,15.03,653100.0
2010-02-04 15:20:00,15.02,15.07,15.02,15.07,639400.0,15.02,15.07,15.02,15.07,639400.0
2010-02-04 15:30:00,15.07,15.08,15.03,15.03,877900.0,15.07,15.08,15.03,15.03,877900.0
2010-02-04 15:40:00,15.04,15.07,15.03,15.04,436800.0,15.04,15.07,15.03,15.04,436800.0
2010-02-04 15:50:00,15.04,15.07,15.02,15.04,1291600.0,15.04,15.07,15.02,15.04,1291600.0
2010-02-05 09:30:00,14.87,14.94,14.79,14.85,2213600.0,14.87,14.94,14.79,14.85,2213600.0
2010-02-05 09:40:00,14.85,14.87,14.79,14.82,824300.0,14.85,14.87,14.79,14.82,824300.0
2010-02-05 09:50:00,14.83,14.85,14.78,14.8,851100.0,14.83,14.85,14.78,14.8,851100.0
2010-02-05 10:00:00,14.79,14.82,14.59,14.69,1659600.0,14.79,14.82,14.59,14.69,1659600.0
2010-02-05 10:10:00,14.7,14.75,14.66,14.7,736400.0,14.7,14.75,14.66,14.7,736400.0
2010-02-05 10:20:00,14.71,14.84,14.71,14.8,927400.0,14.71,14.84,14.71,14.8,927400.0
2010-02-05 10:30:00,14.8,14.84,14.75,14.76,1030100.0,14.8,14.84,14.75,14.76,1030100.0
2010-02-05 10:40:00,14.77,14.85,14.76,14.77,443200.0,14.77,14.85,14.76,14.77,443200.0
2010-02-05 10:50:00,14.78,14.82,14.76,14.77,441200.0,14.78,14.82,14.76,14.77,441200.0
2010-02-05 11:00:00,14.77,14.79,14.71,14.76,566100.0,14.77,14.79,14.71,14.76,566100.0
2010-02-05 11:10:00,14.77,14.77,14.7,14.74,458000.0,14.77,14.77,14.7,14.74,458000.0
2010-02-05 11:20:00,14.74,14.75,14.69,14.69,356000.0,14.74,14.75,14.69,14.69,356000.0
2010-02-05 11:30:00,14.69,14.69,14.53,14.57,1483100.0,14.69,14.69,14.53,14.57,1483100.0
2010-02-05 11:40:00,14.56,14.57,14.37,14.49,1963800.0,14.56,14.57,14.37,14.49,1963800.0
2010-02-05 11:50:00,14.48,14.52,14.4,14.49,1000800.0,14.48,14.52,14.4,14.49,1000800.0
2010-02-05 12:00:00,14.5,14.55,14.49,14.55,575200.0,14.5,14.55,14.49,14.55,575200.0
2010-02-05 12:10:00,14.54,14.58,14.47,14.56,716800.0,14.54,14.58,14.47,14.56,716800.0
2010-02-05 12:20:00,14.56,14.61,14.53,14.61,695100.0,14.56,14.61,14.53,14.61,695100.0
2010-02-05 12:30:00,14.61,14.61,14.51,14.51,485500.0,14.61,14.61,14.51,14.51,485500.0
2010-02-05 12:40:00,14.52,14.56,14.5,14.55,374500.0,14.52,14.56,14.5,14.55,374500.0
2010-02-05 12:50:00,14.54,14.56,14.51,14.56,282700.0,14.54,14.56,14.51,14.56,282700.0
2010-02-05 13:00:00,14.56,14.57,14.53,14.55,297600.0,14.56,14.57,14.53,14.55,297600.0
2010-02-05 13:10:00,14.54,14.62,14.53,14.6,304900.0,14.54,14.62,14.53,14.6,304900.0
2010-02-05 13:20:00,14.6,14.64,14.53,14.54,478000.0,14.6,14.64,14.53,14.54,478000.0
2010-02-05 13:30:00,14.54,14.56,14.51,14.55,366600.0,14.54,14.56,14.51,14.55,366600.0
2010-02-05 13:40:00,14.55,14.55,14.46,14.51,436300.0,14.55,14.55,14.46,14.51,436300.0
2010-02-05 13:50:00,14.51,14.55,14.48,14.51,427800.0,14.51,14.55,14.48,14.51,427800.0
2010-02-05 14:00:00,14.51,14.6,14.51,14.59,410000.0,14.51,14.6,14.51,14.59,410000.0
2010-02-05 14:10:00,14.59,14.63,14.56,14.62,424300.0,14.59,14.63,14.56,14.62,424300.0
2010-02-05 14:20:00,14.62,14.65,14.57,14.63,439900.0,14.62,14.65,14.57,14.63,439900.0
2010-02-05 14:30:00,14.63,14.68,14.59,14.65,553500.0,14.63,14.68,14.59,14.65,553500.0
2010-02-05 14:40:00,14.65,14.67,14.63,14.67,326100.0,14.65,14.67,14.63,14.67,326100.0
2010-02-05 14:50:00,14.67,14.71,14.66,14.68,484800.0,14.67,14.71,14.66,14.68,484800.0
2010-02-05 15:00:00,14.69,14.79,14.68,14.77,714600.0,14.69,14.79,14.68,14.77,714600.0
2010-02-05 15:10:00,14.77,14.82,14.74,14.77,1367300.0,14.77,14.82,14.74,14.77,1367300.0
2010-02-05 15:20:00,14.78,14.81,14.76,14.78,694000.0,14.78,14.81,14.76,14.78,694000.0
2010-02-05 15:30:00,14.78,14.88,14.78,14.87,1183500.0,14.78,14.88,14.78,14.87,1183500.0
2010-02-05 15:40:00,14.87,14.9,14.84,14.85,1144000.0,14.87,14.9,14.84,14.85,1144000.0
2010-02-05 15:50:00,14.85,14.93,14.84,14.91,1282700.0,14.85,14.93,14.84,14.91,1282700.0
2010-02-08 09:30:00,14.8,14.83,14.69,14.77,1645200.0,14.8,14.83,14.69,14.77,1645200.0
2010-02-08 09:40:00,14.76,14.8,14.72,14.76,709800.0,14.76,14.8,14.72,14.76,709800.0
2010-02-08 09:50:00,14.76,14.8,14.72,14.77,318100.0,14.76,14.8,14.72,14.77,318100.0
2010-02-08 10:00:00,14.77,14.8,14.74,14.76,441100.0,14.77,14.8,14.74,14.76,441100.0
2010-02-08 10:10:00,14.77,14.82,14.77,14.79,331100.0,14.77,14.82,14.77,14.79,331100.0
2010-02-08 10:20:00,14.79,14.8,14.74,14.76,312600.0,14.79,14.8,14.74,14.76,312600.0
2010-02-08 10:30:00,14.76,14.82,14.73,14.77,373300.0,14.76,14.82,14.73,14.77,373300.0
2010-02-08 10:40:00,14.78,14.84,14.78,14.83,362800.0,14.78,14.84,14.78,14.83,362800.0
2010-02-08 10:50:00,14.84,14.86,14.82,14.85,446500.0,14.84,14.86,14.82,14.85,446500.0
2010-02-08 11:00:00,14.85,14.92,14.85,14.9,593900.0,14.85,14.92,14.85,14.9,593900.0
2010-02-08 11:10:00,14.9,14.93,14.87,14.89,536400.0,14.9,14.93,14.87,14.89,536400.0
2010-02-08 11:20:00,14.88,14.93,14.86,14.86,365500.0,14.88,14.93,14.86,14.86,365500.0
2010-02-08 11:30:00,14.86,14.89,14.82,14.85,476900.0,14.86,14.89,14.82,14.85,476900.0
2010-02-08 11:40:00,14.85,14.91,14.85,14.9,277200.0,14.85,14.91,14.85,14.9,277200.0
2010-02-08 11:50:00,14.91,14.92,14.87,14.89,156900.0,14.91,14.92,14.87,14.89,156900.0
2010-02-08 12:00:00,14.89,14.9,14.87,14.89,159400.0,14.89,14.9,14.87,14.89,159400.0
2010-02-08 12:10:00,14.89,14.89,14.85,14.88,229100.0,14.89,14.89,14.85,14.88,229100.0
2010-02-08 12:20:00,14.88,14.92,14.88,14.92,105600.0,14.88,14.92,14.88,14.92,105600.0
2010-02-08 12:30:00,14.92,14.96,14.91,14.96,213600.0,14.92,14.96,14.91,14.96,213600.0
2010-02-08 12:40:00,14.96,14.98,14.94,14.95,432800.0,14.96,14.98,14.94,14.95,432800.0
2010-02-08 12:50:00,14.94,14.97,14.93,14.94,123700.0,14.94,14.97,14.93,14.94,123700.0
2010-02-08 13:00:00,14.94,14.95,14.85,14.86,206700.0,14.94,14.95,14.85,14.86,206700.0
2010-02-08 13:10:00,14.87,14.88,14.81,14.86,227500.0,14.87,14.88,14.81,14.86,227500.0
2010-02-08 13:20:00,14.86,14.86,14.79,14.83,335100.0,14.86,14.86,14.79,14.83,335100.0
2010-02-08 13:30:00,14.82,14.84,14.81,14.83,70600.0,14.82,14.84,14.81,14.83,70600.0
2010-02-08 13:40:00,14.83,14.83,14.78,14.8,235500.0,14.83,14.83,14.78,14.8,235500.0
2010-02-08 13:50:00,14.8,14.83,14.79,14.83,92700.0,14.8,14.83,14.79,14.83,92700.0
2010-02-08 14:00:00,14.83,14.85,14.82,14.85,99800.0,14.83,14.85,14.82,14.85,99800.0
2010-02-08 14:10:00,14.85,14.86,14.83,14.86,138500.0,14.85,14.86,14.83,14.86,138500.0
2010-02-08 14:20:00,14.85,14.86,14.83,14.85,141400.0,14.85,14.86,14.83,14.85,141400.0
2010-02-08 14:30:00,14.85,14.85,14.81,14.82,85800.0,14.85,14.85,14.81,14.82,85800.0
2010-02-08 14:40:00,14.82,14.83,14.8,14.81,152700.0,14.82,14.83,14.8,14.81,152700.0
2010-02-08 14:50:00,14.82,14.83,14.81,14.81,52900.0,14.82,14.83,14.81,14.81,52900.0
2010-02-08 15:00:00,14.82,14.82,14.8,14.81,176400.0,14.82,14.82,14.8,14.81,176400.0
2010-02-08 15:10:00,14.82,14.82,14.8,14.81,72800.0,14.82,14.82,14.8,14.81,72800.0
2010-02-08 15:20:00,14.8,14.81,14.78,14.8,165300.0,14.8,14.81,14.78,14.8,165300.0
2010-02-08 15:30:00,14.8,14.8,14.77,14.79,168500.0,14.8,14.8,14.77,14.79,168500.0
2010-02-08 15:40:00,14.79,14.8,14.77,14.78,221500.0,14.79,14.8,14.77,14.78,221500.0
2010-02-08 15:50:00,14.78,14.78,14.74,14.74,573500.0,14.78,14.78,14.74,14.74,573500.0
2010-02-09 09:30:00,14.97,15.05,14.97,15.0,1089000.0,14.97,15.05,14.97,15.0,1089000.0
2010-02-09 09:40:00,15.0,15.02,14.94,14.96,399900.0,15.0,15.02,14.94,14.96,399900.0
2010-02-09 09:50:00,14.95,14.98,14.93,14.96,309300.0,14.95,14.98,14.93,14.96,309300.0
2010-02-09 10:00:00,14.95,15.02,14.93,14.99,384700.0,14.95,15.02,14.93,14.99,384700.0
2010-02-09 10:10:00,14.99,15.06,14.97,15.03,511300.0,14.99,15.06,14.97,15.03,511300.0
2010-02-09 10:20:00,15.04,15.04,14.99,15.0,413000.0,15.04,15.04,14.99,15.0,413000.0
2010-02-09 10:30:00,14.99,15.07,14.98,15.01,718100.0,14.99,15.07,14.98,15.01,718100.0
2010-02-09 10:40:00,15.0,15.04,14.99,15.0,597300.0,15.0,15.04,14.99,15.0,597300.0
2010-02-09 10:50:00,15.0,15.02,14.98,15.0,177200.0,15.0,15.02,14.98,15.0,177200.0
2010-02-09 11:00:00,14.99,15.04,14.97,14.98,370000.0,14.99,15.04,14.97,14.98,370000.0
2010-02-09 11:10:00,14.97,15.0,14.94,14.97,275700.0,14.97,15.0,14.94,14.97,275700.0
2010-02-09 11:20:00,14.97,14.99,14.89,14.91,727400.0,14.97,14.99,14.89,14.91,727400.0
2010-02-09 11:30:00,14.92,15.06,14.87,15.04,505700.0,14.92,15.06,14.87,15.04,505700.0
2010-02-09 11:40:00,15.03,15.15,15.02,15.11,847000.0,15.03,15.15,15.02,15.11,847000.0
2010-02-09 11:50:00,15.11,15.18,15.09,15.14,390300.0,15.11,15.18,15.09,15.14,390300.0
2010-02-09 12:00:00,15.14,15.2,15.12,15.17,426300.0,15.14,15.2,15.12,15.17,426300.0
2010-02-09 12:10:00,15.18,15.27,15.16,15.23,590400.0,15.18,15.27,15.16,15.23,590400.0
2010-02-09 12:20:00,15.24,15.29,15.23,15.25,754500.0,15.24,15.29,15.23,15.25,754500.0
2010-02-09 12:30:00,15.24,15.3,15.24,15.27,235900.0,15.24,15.3,15.24,15.27,235900.0
2010-02-09 12:40:00,15.27,15.28,15.13,15.18,663900.0,15.27,15.28,15.13,15.18,663900.0
2010-02-09 12:50:00,15.18,15.21,15.15,15.19,238500.0,15.18,15.21,15.15,15.19,238500.0
2010-02-09 13:00:00,15.19,15.22,15.19,15.2,178900.0,15.19,15.22,15.19,15.2,178900.0
2010-02-09 13:10:00,15.2,15.22,15.15,15.18,145700.0,15.2,15.22,15.15,15.18,145700.0
2010-02-09 13:20:00,15.18,15.18,15.13,15.14,186400.0,15.18,15.18,15.13,15.14,186400.0
2010-02-09 13:30:00,15.15,15.25,15.12,15.24,203300.0,15.15,15.25,15.12,15.24,203300.0
2010-02-09 13:40:00,15.23,15.23,15.18,15.21,112200.0,15.23,15.23,15.18,15.21,112200.0
2010-02-09 13:50:00,15.2,15.21,15.17,15.17,70100.0,15.2,15.21,15.17,15.17,70100.0
2010-02-09 14:00:00,15.18,15.21,15.16,15.19,84800.0,15.18,15.21,15.16,15.19,84800.0
2010-02-09 14:10:00,15.2,15.21,15.17,15.18,118700.0,15.2,15.21,15.17,15.18,118700.0
2010-02-09 14:20:00,15.17,15.19,15.17,15.19,75900.0,15.17,15.19,15.17,15.19,75900.0
2010-02-09 14:30:00,15.18,15.19,15.17,15.17,145300.0,15.18,15.19,15.17,15.17,145300.0
2010-02-09 14:40:00,15.18,15.19,15.12,15.13,447200.0,15.18,15.19,15.12,15.13,447200.0
2010-02-09 14:50:00,15.14,15.15,15.12,15.14,70600.0,15.14,15.15,15.12,15.14,70600.0
2010-02-09 15:00:00,15.14,15.17,15.14,15.16,125900.0,15.14,15.17,15.14,15.16,125900.0
2010-02-09 15:10:00,15.16,15.17,15.14,15.17,78500.0,15.16,15.17,15.14,15.17,78500.0
2010-02-09 15:20:00,15.17,15.19,15.16,15.17,197600.0,15.17,15.19,15.16,15.17,197600.0
2010-02-09 15:30:00,15.17,15.17,15.15,15.15,178400.0,15.17,15.17,15.15,15.15,178400.0
2010-02-09 15:40:00,15.15,15.17,15.14,15.17,220900.0,15.15,15.17,15.14,15.17,220900.0
2010-02-09 15:50:00,15.17,15.17,15.13,15.14,625400.0,15.17,15.17,15.13,15.14,625400.0
2010-02-10 09:30:00,15.06,15.1,15.03,15.03,704700.0,15.06,15.1,15.03,15.03,704700.0
2010-02-10 09:40:00,15.03,15.05,14.96,15.04,404700.0,15.03,15.05,14.96,15.04,404700.0
2010-02-10 09:50:00,15.04,15.04,15.0,15.02,244500.0,15.04,15.04,15.0,15.02,244500.0
2010-02-10 10:00:00,15.03,15.03,14.89,14.9,588400.0,15.03,15.03,14.89,14.9,588400.0
2010-02-10 10:10:00,14.89,14.89,14.83,14.87,477800.0,14.89,14.89,14.83,14.87,477800.0
2010-02-10 10:20:00,14.88,14.93,14.87,14.89,257400.0,14.88,14.93,14.87,14.89,257400.0
2010-02-10 10:30:00,14.89,14.92,14.86,14.91,157400.0,14.89,14.92,14.86,14.91,157400.0
2010-02-10 10:40:00,14.91,14.95,14.9,14.9,152900.0,14.91,14.95,14.9,14.9,152900.0
2010-02-10 10:50:00,14.9,14.94,14.89,14.91,124800.0,14.9,14.94,14.89,14.91,124800.0
2010-02-10 11:00:00,14.92,14.93,14.87,14.9,151400.0,14.92,14.93,14.87,14.9,151400.0
2010-02-10 11:10:00,14.9,14.91,14.8,14.82,384400.0,14.9,14.91,14.8,14.82,384400.0
2010-02-10 11:20:00,14.81,14.9,14.81,14.9,228300.0,14.81,14.9,14.81,14.9,228300.0
2010-02-10 11:30:00,14.9,14.95,14.88,14.89,217900.0,14.9,14.95,14.88,14.89,217900.0
2010-02-10 11:40:00,14.9,14.93,14.89,14.92,148800.0,14.9,14.93,14.89,14.92,148800.0
2010-02-10 11:50:00,14.93,14.93,14.87,14.9,92000.0,14.93,14.93,14.87,14.9,92000.0
2010-02-10 12:00:00,14.91,14.97,14.89,14.95,168500.0,14.91,14.97,14.89,14.95,168500.0
2010-02-10 12:10:00,14.95,14.99,14.95,14.98,286200.0,14.95,14.99,14.95,14.98,286200.0
2010-02-10 12:20:00,14.98,15.03,14.95,15.03,183800.0,14.98,15.03,14.95,15.03,183800.0
2010-02-10 12:30:00,15.03,15.07,14.98,15.01,159700.0,15.03,15.07,14.98,15.01,159700.0
2010-02-10 12:40:00,15.02,15.04,14.99,15.01,95900.0,15.02,15.04,14.99,15.01,95900.0
2010-02-10 12:50:00,15.0,15.01,14.98,14.98,167200.0,15.0,15.01,14.98,14.98,167200.0
2010-02-10 13:00:00,14.98,15.01,14.97,15.0,114200.0,14.98,15.01,14.97,15.0,114200.0
2010-02-10 13:10:00,15.0,15.05,15.0,15.04,164100.0,15.0,15.05,15.0,15.04,164100.0
2010-02-10 13:20:00,15.04,15.05,15.01,15.04,110600.0,15.04,15.05,15.01,15.04,110600.0
2010-02-10 13:30:00,15.04,15.04,15.0,15.01,176600.0,15.04,15.04,15.0,15.01,176600.0
2010-02-10 13:40:00,15.02,15.02,14.96,14.97,114700.0,15.02,15.02,14.96,14.97,114700.0
2010-02-10 13:50:00,14.97,14.99,14.95,14.96,131200.0,14.97,14.99,14.95,14.96,131200.0
2010-02-10 14:00:00,14.96,15.01,14.96,14.98,92800.0,14.96,15.01,14.96,14.98,92800.0
2010-02-10 14:10:00,14.99,15.01,14.97,15.01,123600.0,14.99,15.01,14.97,15.01,123600.0
2010-02-10 14:20:00,15.01,15.03,14.98,15.02,96600.0,15.01,15.03,14.98,15.02,96600.0
2010-02-10 14:30:00,15.02,15.02,14.97,14.97,157700.0,15.02,15.02,14.97,14.97,157700.0
2010-02-10 14:40:00,14.97,14.99,14.96,14.98,226500.0,14.97,14.99,14.96,14.98,226500.0
2010-02-10 14:50:00,14.97,15.0,14.96,14.99,355700.0,14.97,15.0,14.96,14.99,355700.0
2010-02-10 15:00:00,14.98,14.99,14.97,14.98,105100.0,14.98,14.99,14.97,14.98,105100.0
2010-02-10 15:10:00,14.98,15.0,14.98,14.98,109700.0,14.98,15.0,14.98,14.98,109700.0
2010-02-10 15:20:00,14.99,14.99,14.98,14.98,50600.0,14.99,14.99,14.98,14.98,50600.0
2010-02-10 15:30:00,14.98,14.99,14.94,14.96,210600.0,14.98,14.99,14.94,14.96,210600.0
2010-02-10 15:40:00,14.95,14.98,14.95,14.98,141100.0,14.95,14.98,14.95,14.98,141100.0
2010-02-10 15:50:00,14.97,14.98,14.95,14.95,396900.0,14.97,14.98,14.95,14.95,396900.0
2010-02-11 09:30:00,15.0,15.02,14.95,14.99,407700.0,15.0,15.02,14.95,14.99,407700.0
2010-02-11 09:40:00,14.98,14.99,14.9,14.95,441100.0,14.98,14.99,14.9,14.95,441100.0
2010-02-11 09:50:00,14.95,14.99,14.94,14.97,207100.0,14.95,14.99,14.94,14.97,207100.0
2010-02-11 10:00:00,14.97,15.0,14.93,14.99,199200.0,14.97,15.0,14.93,14.99,199200.0
2010-02-11 10:10:00,14.99,15.05,14.97,14.98,285100.0,14.99,15.05,14.97,14.98,285100.0
2010-02-11 10:20:00,14.98,15.0,14.95,14.99,151500.0,14.98,15.0,14.95,14.99,151500.0
2010-02-11 10:30:00,14.99,15.05,14.95,15.03,495600.0,14.99,15.05,14.95,15.03,495600.0
2010-02-11 10:40:00,15.04,15.06,14.98,14.98,316300.0,15.04,15.06,14.98,14.98,316300.0
2010-02-11 10:50:00,14.98,14.99,14.93,14.98,335300.0,14.98,14.99,14.93,14.98,335300.0
2010-02-11 11:00:00,14.98,15.01,14.97,14.99,148800.0,14.98,15.01,14.97,14.99,148800.0
2010-02-11 11:10:00,14.99,15.11,14.99,15.08,565600.0,14.99,15.11,14.99,15.08,565600.0
2010-02-11 11:20:00,15.07,15.2,15.07,15.19,658500.0,15.07,15.2,15.07,15.19,658500.0
2010-02-11 11:30:00,15.2,15.22,15.14,15.2,283600.0,15.2,15.22,15.14,15.2,283600.0
2010-02-11 11:40:00,15.2,15.34,15.19,15.31,878500.0,15.2,15.34,15.19,15.31,878500.0
2010-02-11 11:50:00,15.31,15.34,15.28,15.29,436000.0,15.31,15.34,15.28,15.29,436000.0
2010-02-11 12:00:00,15.29,15.37,15.28,15.35,679100.0,15.29,15.37,15.28,15.35,679100.0
2010-02-11 12:10:00,15.35,15.37,15.29,15.29,594200.0,15.35,15.37,15.29,15.29,594200.0
2010-02-11 12:20:00,15.29,15.3,15.27,15.29,284800.0,15.29,15.3,15.27,15.29,284800.0
2010-02-11 12:30:00,15.28,15.3,15.27,15.29,143100.0,15.28,15.3,15.27,15.29,143100.0
2010-02-11 12:40:00,15.28,15.33,15.28,15.3,134300.0,15.28,15.33,15.28,15.3,134300.0
2010-02-11 12:50:00,15.29,15.29,15.25,15.28,318600.0,15.29,15.29,15.25,15.28,318600.0
2010-02-11 13:00:00,15.28,15.28,15.25,15.26,81300.0,15.28,15.28,15.25,15.26,81300.0
2010-02-11 13:10:00,15.26,15.27,15.25,15.27,53900.0,15.26,15.27,15.25,15.27,53900.0
2010-02-11 13:20:00,15.26,15.31,15.26,15.29,222800.0,15.26,15.31,15.26,15.29,222800.0
2010-02-11 13:30:00,15.29,15.3,15.28,15.3,72500.0,15.29,15.3,15.28,15.3,72500.0
2010-02-11 13:40:00,15.29,15.33,15.29,15.31,126300.0,15.29,15.33,15.29,15.31,126300.0
2010-02-11 13:50:00,15.3,15.34,15.3,15.31,113000.0,15.3,15.34,15.3,15.31,113000.0
2010-02-11 14:00:00,15.31,15.34,15.3,15.32,77800.0,15.31,15.34,15.3,15.32,77800.0
2010-02-11 14:10:00,15.33,15.35,15.3,15.35,289200.0,15.33,15.35,15.3,15.35,289200.0
2010-02-11 14:20:00,15.35,15.43,15.34,15.41,471100.0,15.35,15.43,15.34,15.41,471100.0
2010-02-11 14:30:00,15.41,15.41,15.37,15.4,221100.0,15.41,15.41,15.37,15.4,221100.0
2010-02-11 14:40:00,15.41,15.43,15.4,15.41,142300.0,15.41,15.43,15.4,15.41,142300.0
2010-02-11 14:50:00,15.41,15.46,15.39,15.41,244100.0,15.41,15.46,15.39,15.41,244100.0
2010-02-11 15:00:00,15.41,15.41,15.38,15.4,150100.0,15.41,15.41,15.38,15.4,150100.0
2010-02-11 15:10:00,15.4,15.42,15.39,15.42,121000.0,15.4,15.42,15.39,15.42,121000.0
2010-02-11 15:20:00,15.42,15.42,15.36,15.36,142600.0,15.42,15.42,15.36,15.36,142600.0
2010-02-11 15:30:00,15.37,15.39,15.35,15.36,313900.0,15.37,15.39,15.35,15.36,313900.0
2010-02-11 15:40:00,15.35,15.37,15.34,15.34,276900.0,15.35,15.37,15.34,15.34,276900.0
2010-02-11 15:50:00,15.35,15.38,15.34,15.38,715600.0,15.35,15.38,15.34,15.38,715600.0
2010-02-12 09:30:00,15.05,15.05,14.94,14.94,870000.0,15.05,15.05,14.94,14.94,870000.0
2010-02-12 09:40:00,14.94,15.02,14.93,15.02,509700.0,14.94,15.02,14.93,15.02,509700.0
2010-02-12 09:50:00,15.01,15.09,14.98,15.07,431800.0,15.01,15.09,14.98,15.07,431800.0
2010-02-12 10:00:00,15.07,15.14,15.0,15.13,356500.0,15.07,15.14,15.0,15.13,356500.0
2010-02-12 10:10:00,15.13,15.14,15.09,15.11,481500.0,15.13,15.14,15.09,15.11,481500.0
2010-02-12 10:20:00,15.11,15.13,15.06,15.11,450100.0,15.11,15.13,15.06,15.11,450100.0
2010-02-12 10:30:00,15.1,15.13,15.03,15.04,249700.0,15.1,15.13,15.03,15.04,249700.0
2010-02-12 10:40:00,15.05,15.1,15.02,15.08,403000.0,15.05,15.1,15.02,15.08,403000.0
2010-02-12 10:50:00,15.08,15.1,15.04,15.06,142800.0,15.08,15.1,15.04,15.06,142800.0
2010-02-12 11:00:00,15.06,15.1,15.03,15.09,206600.0,15.06,15.1,15.03,15.09,206600.0
2010-02-12 11:10:00,15.08,15.17,15.06,15.11,511100.0,15.08,15.17,15.06,15.11,511100.0
2010-02-12 11:20:00,15.11,15.15,15.1,15.11,141400.0,15.11,15.15,15.1,15.11,141400.0
2010-02-12 11:30:00,15.11,15.13,15.08,15.11,134700.0,15.11,15.13,15.08,15.11,134700.0
2010-02-12 11:40:00,15.11,15.21,15.1,15.19,479100.0,15.11,15.21,15.1,15.19,479100.0
2010-02-12 11:50:00,15.2,15.2,15.13,15.15,218700.0,15.2,15.2,15.13,15.15,218700.0
2010-02-12 12:00:00,15.15,15.18,15.15,15.18,130300.0,15.15,15.18,15.15,15.18,130300.0
2010-02-12 12:10:00,15.18,15.24,15.17,15.23,329900.0,15.18,15.24,15.17,15.23,329900.0
2010-02-12 12:20:00,15.23,15.25,15.16,15.16,247100.0,15.23,15.25,15.16,15.16,247100.0
2010-02-12 12:30:00,15.17,15.21,15.16,15.2,165900.0,15.17,15.21,15.16,15.2,165900.0
2010-02-12 12:40:00,15.2,15.22,15.17,15.21,138500.0,15.2,15.22,15.17,15.21,138500.0
2010-02-12 12:50:00,15.21,15.22,15.18,15.21,125200.0,15.21,15.22,15.18,15.21,125200.0
2010-02-12 13:00:00,15.22,15.22,15.19,15.2,92000.0,15.22,15.22,15.19,15.2,92000.0
2010-02-12 13:10:00,15.2,15.2,15.15,15.16,144300.0,15.2,15.2,15.15,15.16,144300.0
2010-02-12 13:20:00,15.16,15.18,15.14,15.17,177500.0,15.16,15.18,15.14,15.17,177500.0
2010-02-12 13:30:00,15.17,15.17,15.12,15.13,92500.0,15.17,15.17,15.12,15.13,92500.0
2010-02-12 13:40:00,15.12,15.15,15.12,15.15,62800.0,15.12,15.15,15.12,15.15,62800.0
2010-02-12 13:50:00,15.15,15.16,15.13,15.15,59400.0,15.15,15.16,15.13,15.15,59400.0
2010-02-12 14:00:00,15.15,15.17,15.14,15.17,74700.0,15.15,15.17,15.14,15.17,74700.0
2010-02-12 14:10:00,15.17,15.24,15.17,15.23,241100.0,15.17,15.24,15.17,15.23,241100.0
2010-02-12 14:20:00,15.23,15.26,15.21,15.22,116100.0,15.23,15.26,15.21,15.22,116100.0
2010-02-12 14:30:00,15.22,15.25,15.22,15.24,115700.0,15.22,15.25,15.22,15.24,115700.0
2010-02-12 14:40:00,15.23,15.25,15.22,15.23,299500.0,15.23,15.25,15.22,15.23,299500.0
2010-02-12 14:50:00,15.24,15.25,15.21,15.23,325800.0,15.24,15.25,15.21,15.23,325800.0
2010-02-12 15:00:00,15.23,15.23,15.2,15.23,121900.0,15.23,15.23,15.2,15.23,121900.0
2010-02-12 15:10:00,15.22,15.23,15.2,15.22,260800.0,15.22,15.23,15.2,15.22,260800.0
2010-02-12 15:20:00,15.22,15.25,15.21,15.23,402000.0,15.22,15.25,15.21,15.23,402000.0
2010-02-12 15:30:00,15.22,15.24,15.22,15.23,137500.0,15.22,15.24,15.22,15.23,137500.0
2010-02-12 15:40:00,15.23,15.26,15.22,15.24,223700.0,15.23,15.26,15.22,15.24,223700.0
2010-02-12 15:50:00,15.25,15.26,15.22,15.23,639600.0,15.25,15.26,15.22,15.23,639600.0
2010-02-16 09:30:00,15.55,15.58,15.5,15.54,697000.0,15.55,15.58,15.5,15.54,697000.0
2010-02-16 09:40:00,15.54,15.56,15.49,15.52,548600.0,15.54,15.56,15.49,15.52,548600.0
2010-02-16 09:50:00,15.53,15.55,15.5,15.53,326800.0,15.53,15.55,15.5,15.53,326800.0
2010-02-16 10:00:00,15.53,15.55,15.52,15.53,284500.0,15.53,15.55,15.52,15.53,284500.0
2010-02-16 10:10:00,15.53,15.62,15.52,15.61,436100.0,15.53,15.62,15.52,15.61,436100.0
2010-02-16 10:20:00,15.6,15.61,15.58,15.6,268300.0,15.6,15.61,15.58,15.6,268300.0
2010-02-16 10:30:00,15.6,15.67,15.6,15.65,448300.0,15.6,15.67,15.6,15.65,448300.0
2010-02-16 10:40:00,15.64,15.81,15.64,15.81,813300.0,15.64,15.81,15.64,15.81,813300.0
2010-02-16 10:50:00,15.8,15.81,15.71,15.74,467300.0,15.8,15.81,15.71,15.74,467300.0
2010-02-16 11:00:00,15.73,15.78,15.73,15.76,387100.0,15.73,15.78,15.73,15.76,387100.0
2010-02-16 11:10:00,15.75,15.78,15.74,15.78,335800.0,15.75,15.78,15.74,15.78,335800.0
2010-02-16 11:20:00,15.77,15.78,15.73,15.74,291800.0,15.77,15.78,15.73,15.74,291800.0
2010-02-16 11:30:00,15.75,15.8,15.74,15.78,216900.0,15.75,15.8,15.74,15.78,216900.0
2010-02-16 11:40:00,15.78,15.81,15.77,15.79,171100.0,15.78,15.81,15.77,15.79,171100.0
2010-02-16 11:50:00,15.8,15.8,15.77,15.78,155200.0,15.8,15.8,15.77,15.78,155200.0
2010-02-16 12:00:00,15.78,15.81,15.77,15.8,208400.0,15.78,15.81,15.77,15.8,208400.0
2010-02-16 12:10:00,15.79,15.81,15.76,15.77,149600.0,15.79,15.81,15.76,15.77,149600.0
2010-02-16 12:20:00,15.77,15.84,15.76,15.84,878300.0,15.77,15.84,15.76,15.84,878300.0
2010-02-16 12:30:00,15.83,15.84,15.8,15.83,163400.0,15.83,15.84,15.8,15.83,163400.0
2010-02-16 12:40:00,15.82,15.88,15.81,15.88,589500.0,15.82,15.88,15.81,15.88,589500.0
2010-02-16 12:50:00,15.88,15.91,15.86,15.87,868700.0,15.88,15.91,15.86,15.87,868700.0
2010-02-16 13:00:00,15.88,15.89,15.83,15.84,346600.0,15.88,15.89,15.83,15.84,346600.0
2010-02-16 13:10:00,15.83,15.87,15.83,15.86,299100.0,15.83,15.87,15.83,15.86,299100.0
2010-02-16 13:20:00,15.86,15.87,15.83,15.87,540300.0,15.86,15.87,15.83,15.87,540300.0
2010-02-16 13:30:00,15.87,15.89,15.84,15.88,255100.0,15.87,15.89,15.84,15.88,255100.0
2010-02-16 13:40:00,15.88,15.89,15.86,15.88,245200.0,15.88,15.89,15.86,15.88,245200.0
2010-02-16 13:50:00,15.88,15.91,15.87,15.89,647000.0,15.88,15.91,15.87,15.89,647000.0
2010-02-16 14:00:00,15.89,15.9,15.83,15.84,199100.0,15.89,15.9,15.83,15.84,199100.0
2010-02-16 14:10:00,15.84,15.86,15.83,15.84,115400.0,15.84,15.86,15.83,15.84,115400.0
2010-02-16 14:20:00,15.84,15.87,15.83,15.87,145000.0,15.84,15.87,15.83,15.87,145000.0
2010-02-16 14:30:00,15.87,15.87,15.81,15.81,298200.0,15.87,15.87,15.81,15.81,298200.0
2010-02-16 14:40:00,15.81,15.83,15.8,15.83,131800.0,15.81,15.83,15.8,15.83,131800.0
2010-02-16 14:50:00,15.83,15.85,15.82,15.83,103700.0,15.83,15.85,15.82,15.83,103700.0
2010-02-16 15:00:00,15.83,15.84,15.82,15.84,133500.0,15.83,15.84,15.82,15.84,133500.0
2010-02-16 15:10:00,15.84,15.85,15.83,15.84,132400.0,15.84,15.85,15.83,15.84,132400.0
2010-02-16 15:20:00,15.83,15.86,15.83,15.86,352700.0,15.83,15.86,15.83,15.86,352700.0
2010-02-16 15:30:00,15.86,15.87,15.85,15.85,376600.0,15.86,15.87,15.85,15.85,376600.0
2010-02-16 15:40:00,15.85,15.86,15.84,15.84,287300.0,15.85,15.86,15.84,15.84,287300.0
2010-02-16 15:50:00,15.84,15.85,15.81,15.83,1063900.0,15.84,15.85,15.81,15.83,1063900.0
2010-02-17 09:30:00,15.89,15.94,15.88,15.93,432600.0,15.89,15.94,15.88,15.93,432600.0
2010-02-17 09:40:00,15.94,15.94,15.91,15.93,250900.0,15.94,15.94,15.91,15.93,250900.0
2010-02-17 09:50:00,15.93,15.93,15.89,15.9,261100.0,15.93,15.93,15.89,15.9,261100.0
2010-02-17 10:00:00,15.9,15.91,15.86,15.91,364300.0,15.9,15.91,15.86,15.91,364300.0
2010-02-17 10:10:00,15.9,15.98,15.89,15.97,744300.0,15.9,15.98,15.89,15.97,744300.0
2010-02-17 10:20:00,15.96,15.97,15.93,15.93,527600.0,15.96,15.97,15.93,15.93,527600.0
2010-02-17 10:30:00,15.94,15.97,15.87,15.89,420200.0,15.94,15.97,15.87,15.89,420200.0
2010-02-17 10:40:00,15.89,15.91,15.8,15.83,472700.0,15.89,15.91,15.8,15.83,472700.0
2010-02-17 10:50:00,15.83,15.85,15.77,15.81,718700.0,15.83,15.85,15.77,15.81,718700.0
2010-02-17 11:00:00,15.81,15.81,15.7,15.74,640500.0,15.81,15.81,15.7,15.74,640500.0
2010-02-17 11:10:00,15.73,15.78,15.72,15.75,218500.0,15.73,15.78,15.72,15.75,218500.0
2010-02-17 11:20:00,15.75,15.78,15.64,15.66,570800.0,15.75,15.78,15.64,15.66,570800.0
2010-02-17 11:30:00,15.65,15.67,15.59,15.64,764200.0,15.65,15.67,15.59,15.64,764200.0
2010-02-17 11:40:00,15.63,15.69,15.6,15.67,298700.0,15.63,15.69,15.6,15.67,298700.0
2010-02-17 11:50:00,15.66,15.72,15.66,15.68,137900.0,15.66,15.72,15.66,15.68,137900.0
2010-02-17 12:00:00,15.68,15.71,15.67,15.69,158700.0,15.68,15.71,15.67,15.69,158700.0
2010-02-17 12:10:00,15.7,15.78,15.69,15.78,185100.0,15.7,15.78,15.69,15.78,185100.0
2010-02-17 12:20:00,15.77,15.8,15.75,15.75,238300.0,15.77,15.8,15.75,15.75,238300.0
2010-02-17 12:30:00,15.75,15.78,15.73,15.76,122500.0,15.75,15.78,15.73,15.76,122500.0
2010-02-17 12:40:00,15.76,15.77,15.69,15.71,195200.0,15.76,15.77,15.69,15.71,195200.0
2010-02-17 12:50:00,15.71,15.77,15.67,15.77,372600.0,15.71,15.77,15.67,15.77,372600.0
2010-02-17 13:00:00,15.76,15.78,15.75,15.76,154300.0,15.76,15.78,15.75,15.76,154300.0
2010-02-17 13:10:00,15.77,15.8,15.74,15.8,183600.0,15.77,15.8,15.74,15.8,183600.0
2010-02-17 13:20:00,15.8,15.82,15.78,15.78,237800.0,15.8,15.82,15.78,15.78,237800.0
2010-02-17 13:30:00,15.78,15.78,15.69,15.74,368900.0,15.78,15.78,15.69,15.74,368900.0
2010-02-17 13:40:00,15.74,15.75,15.69,15.71,211400.0,15.74,15.75,15.69,15.71,211400.0
2010-02-17 13:50:00,15.71,15.74,15.68,15.73,150400.0,15.71,15.74,15.68,15.73,150400.0
2010-02-17 14:00:00,15.74,15.75,15.69,15.69,303100.0,15.74,15.75,15.69,15.69,303100.0
2010-02-17 14:10:00,15.69,15.72,15.69,15.69,127700.0,15.69,15.72,15.69,15.69,127700.0
2010-02-17 14:20:00,15.69,15.71,15.67,15.71,233700.0,15.69,15.71,15.67,15.71,233700.0
2010-02-17 14:30:00,15.71,15.75,15.69,15.74,113400.0,15.71,15.75,15.69,15.74,113400.0
2010-02-17 14:40:00,15.75,15.76,15.72,15.72,128800.0,15.75,15.76,15.72,15.72,128800.0
2010-02-17 14:50:00,15.72,15.73,15.7,15.73,237600.0,15.72,15.73,15.7,15.73,237600.0
2010-02-17 15:00:00,15.73,15.74,15.73,15.73,51400.0,15.73,15.74,15.73,15.73,51400.0
2010-02-17 15:10:00,15.73,15.76,15.72,15.74,90200.0,15.73,15.76,15.72,15.74,90200.0
2010-02-17 15:20:00,15.74,15.75,15.74,15.75,64600.0,15.74,15.75,15.74,15.75,64600.0
2010-02-17 15:30:00,15.74,15.76,15.73,15.73,132200.0,15.74,15.76,15.73,15.73,132200.0
2010-02-17 15:40:00,15.73,15.74,15.73,15.73,165700.0,15.73,15.74,15.73,15.73,165700.0
2010-02-17 15:50:00,15.73,15.74,15.72,15.73,229600.0,15.73,15.74,15.72,15.73,229600.0
2010-02-18 09:30:00,15.91,15.93,15.87,15.9,702000.0,15.91,15.93,15.87,15.9,702000.0
2010-02-18 09:40:00,15.89,15.96,15.87,15.89,496700.0,15.89,15.96,15.87,15.89,496700.0
2010-02-18 09:50:00,15.89,15.94,15.88,15.9,258900.0,15.89,15.94,15.88,15.9,258900.0
2010-02-18 10:00:00,15.9,15.92,15.83,15.87,304200.0,15.9,15.92,15.83,15.87,304200.0
2010-02-18 10:10:00,15.87,15.89,15.86,15.88,160800.0,15.87,15.89,15.86,15.88,160800.0
2010-02-18 10:20:00,15.88,15.88,15.79,15.8,230800.0,15.88,15.88,15.79,15.8,230800.0
2010-02-18 10:30:00,15.8,15.85,15.78,15.85,207000.0,15.8,15.85,15.78,15.85,207000.0
2010-02-18 10:40:00,15.84,15.86,15.82,15.85,119400.0,15.84,15.86,15.82,15.85,119400.0
2010-02-18 10:50:00,15.85,15.92,15.84,15.9,395800.0,15.85,15.92,15.84,15.9,395800.0
2010-02-18 11:00:00,15.9,15.92,15.84,15.85,319700.0,15.9,15.92,15.84,15.85,319700.0
2010-02-18 11:10:00,15.85,15.89,15.77,15.79,181700.0,15.85,15.89,15.77,15.79,181700.0
2010-02-18 11:20:00,15.8,15.84,15.79,15.81,243100.0,15.8,15.84,15.79,15.81,243100.0
2010-02-18 11:30:00,15.8,15.82,15.75,15.81,467400.0,15.8,15.82,15.75,15.81,467400.0
2010-02-18 11:40:00,15.8,15.84,15.79,15.83,152100.0,15.8,15.84,15.79,15.83,152100.0
2010-02-18 11:50:00,15.83,15.83,15.74,15.76,178300.0,15.83,15.83,15.74,15.76,178300.0
2010-02-18 12:00:00,15.77,15.79,15.73,15.74,101600.0,15.77,15.79,15.73,15.74,101600.0
2010-02-18 12:10:00,15.73,15.74,15.67,15.69,225600.0,15.73,15.74,15.67,15.69,225600.0
2010-02-18 12:20:00,15.7,15.76,15.7,15.74,219700.0,15.7,15.76,15.7,15.74,219700.0
2010-02-18 12:30:00,15.74,15.74,15.66,15.7,198500.0,15.74,15.74,15.66,15.7,198500.0
2010-02-18 12:40:00,15.7,15.72,15.67,15.72,98600.0,15.7,15.72,15.67,15.72,98600.0
2010-02-18 12:50:00,15.72,15.76,15.69,15.76,164000.0,15.72,15.76,15.69,15.76,164000.0
2010-02-18 13:00:00,15.76,15.76,15.73,15.73,148200.0,15.76,15.76,15.73,15.73,148200.0
2010-02-18 13:10:00,15.74,15.77,15.73,15.77,131600.0,15.74,15.77,15.73,15.77,131600.0
2010-02-18 13:20:00,15.77,15.77,15.73,15.74,134400.0,15.77,15.77,15.73,15.74,134400.0
2010-02-18 13:30:00,15.73,15.8,15.73,15.76,89500.0,15.73,15.8,15.73,15.76,89500.0
2010-02-18 13:40:00,15.77,15.79,15.74,15.77,76500.0,15.77,15.79,15.74,15.77,76500.0
2010-02-18 13:50:00,15.78,15.82,15.77,15.8,112700.0,15.78,15.82,15.77,15.8,112700.0
2010-02-18 14:00:00,15.81,15.81,15.78,15.8,60800.0,15.81,15.81,15.78,15.8,60800.0
2010-02-18 14:10:00,15.8,15.81,15.76,15.81,98700.0,15.8,15.81,15.76,15.81,98700.0
2010-02-18 14:20:00,15.81,15.83,15.8,15.82,112100.0,15.81,15.83,15.8,15.82,112100.0
2010-02-18 14:30:00,15.82,15.85,15.8,15.82,112900.0,15.82,15.85,15.8,15.82,112900.0
2010-02-18 14:40:00,15.82,15.84,15.81,15.82,145700.0,15.82,15.84,15.81,15.82,145700.0
2010-02-18 14:50:00,15.82,15.84,15.82,15.84,70400.0,15.82,15.84,15.82,15.84,70400.0
2010-02-18 15:00:00,15.83,15.84,15.83,15.83,44800.0,15.83,15.84,15.83,15.83,44800.0
2010-02-18 15:10:00,15.83,15.85,15.83,15.84,81000.0,15.83,15.85,15.83,15.84,81000.0
2010-02-18 15:20:00,15.85,15.86,15.83,15.84,113500.0,15.85,15.86,15.83,15.84,113500.0
2010-02-18 15:30:00,15.84,15.87,15.83,15.86,240500.0,15.84,15.87,15.83,15.86,240500.0
2010-02-18 15:40:00,15.87,15.91,15.86,15.91,658900.0,15.87,15.91,15.86,15.91,658900.0
2010-02-18 15:50:00,15.91,15.91,15.87,15.88,909100.0,15.91,15.91,15.87,15.88,909100.0
2010-02-19 09:30:00,15.84,15.86,15.78,15.82,533700.0,15.84,15.86,15.78,15.82,533700.0
2010-02-19 09:40:00,15.83,15.88,15.8,15.82,226000.0,15.83,15.88,15.8,15.82,226000.0
2010-02-19 09:50:00,15.83,15.84,15.76,15.76,216200.0,15.83,15.84,15.76,15.76,216200.0
2010-02-19 10:00:00,15.76,15.78,15.71,15.73,404700.0,15.76,15.78,15.71,15.73,404700.0
2010-02-19 10:10:00,15.74,15.75,15.69,15.7,301200.0,15.74,15.75,15.69,15.7,301200.0
2010-02-19 10:20:00,15.7,15.81,15.7,15.81,321200.0,15.7,15.81,15.7,15.81,321200.0
2010-02-19 10:30:00,15.8,15.81,15.76,15.77,271200.0,15.8,15.81,15.76,15.77,271200.0
2010-02-19 10:40:00,15.77,15.82,15.77,15.81,247500.0,15.77,15.82,15.77,15.81,247500.0
2010-02-19 10:50:00,15.8,15.81,15.77,15.78,237200.0,15.8,15.81,15.77,15.78,237200.0
2010-02-19 11:00:00,15.79,15.84,15.78,15.83,175800.0,15.79,15.84,15.78,15.83,175800.0
2010-02-19 11:10:00,15.84,15.88,15.82,15.86,342500.0,15.84,15.88,15.82,15.86,342500.0
2010-02-19 11:20:00,15.87,15.9,15.86,15.86,444600.0,15.87,15.9,15.86,15.86,444600.0
2010-02-19 11:30:00,15.86,15.86,15.83,15.85,219400.0,15.86,15.86,15.83,15.85,219400.0
2010-02-19 11:40:00,15.84,15.86,15.81,15.81,117800.0,15.84,15.86,15.81,15.81,117800.0
2010-02-19 11:50:00,15.82,15.94,15.82,15.94,502700.0,15.82,15.94,15.82,15.94,502700.0
2010-02-19 12:00:00,15.94,16.13,15.92,16.1,1124400.0,15.94,16.13,15.92,16.1,1124400.0
2010-02-19 12:10:00,16.1,16.11,16.05,16.1,486500.0,16.1,16.11,16.05,16.1,486500.0
2010-02-19 12:20:00,16.11,16.2,16.08,16.15,840100.0,16.11,16.2,16.08,16.15,840100.0
2010-02-19 12:30:00,16.16,16.16,16.13,16.15,219600.0,16.16,16.16,16.13,16.15,219600.0
2010-02-19 12:40:00,16.15,16.18,16.14,16.15,198200.0,16.15,16.18,16.14,16.15,198200.0
2010-02-19 12:50:00,16.15,16.16,16.12,16.16,140600.0,16.15,16.16,16.12,16.16,140600.0
2010-02-19 13:00:00,16.15,16.17,16.13,16.15,319400.0,16.15,16.17,16.13,16.15,319400.0
2010-02-19 13:10:00,16.15,16.16,16.12,16.14,578300.0,16.15,16.16,16.12,16.14,578300.0
2010-02-19 13:20:00,16.15,16.15,16.08,16.09,396800.0,16.15,16.15,16.08,16.09,396800.0
2010-02-19 13:30:00,16.1,16.11,16.08,16.11,226000.0,16.1,16.11,16.08,16.11,226000.0
2010-02-19 13:40:00,16.1,16.14,16.09,16.1,280000.0,16.1,16.14,16.09,16.1,280000.0
2010-02-19 13:50:00,16.1,16.11,16.02,16.07,165600.0,16.1,16.11,16.02,16.07,165600.0
2010-02-19 14:00:00,16.06,16.07,16.04,16.04,64400.0,16.06,16.07,16.04,16.04,64400.0
2010-02-19 14:10:00,16.04,16.05,16.02,16.03,112400.0,16.04,16.05,16.02,16.03,112400.0
2010-02-19 14:20:00,16.03,16.05,16.0,16.03,152900.0,16.03,16.05,16.0,16.03,152900.0
2010-02-19 14:30:00,16.03,16.03,16.01,16.03,98700.0,16.03,16.03,16.01,16.03,98700.0
2010-02-19 14:40:00,16.03,16.04,16.01,16.04,247600.0,16.03,16.04,16.01,16.04,247600.0
2010-02-19 14:50:00,16.03,16.07,16.03,16.04,162800.0,16.03,16.07,16.03,16.04,162800.0
2010-02-19 15:00:00,16.04,16.04,16.01,16.01,233900.0,16.04,16.04,16.01,16.01,233900.0
2010-02-19 15:10:00,16.01,16.02,15.99,16.0,146700.0,16.01,16.02,15.99,16.0,146700.0
2010-02-19 15:20:00,16.01,16.01,15.99,16.0,91800.0,16.01,16.01,15.99,16.0,91800.0
2010-02-19 15:30:00,16.0,16.01,15.99,16.01,96800.0,16.0,16.01,15.99,16.01,96800.0
2010-02-19 15:40:00,16.01,16.01,16.0,16.01,126000.0,16.01,16.01,16.0,16.01,126000.0
2010-02-19 15:50:00,16.0,16.01,15.96,15.98,1175200.0,16.0,16.01,15.96,15.98,1175200.0
2010-02-22 09:30:00,16.06,16.09,16.03,16.04,378500.0,16.06,16.09,16.03,16.04,378500.0
2010-02-22 09:40:00,16.04,16.05,15.98,16.0,331500.0,16.04,16.05,15.98,16.0,331500.0
2010-02-22 09:50:00,16.0,16.0,15.92,15.98,432800.0,16.0,16.0,15.92,15.98,432800.0
2010-02-22 10:00:00,15.98,15.99,15.9,15.9,253200.0,15.98,15.99,15.9,15.9,253200.0
2010-02-22 10:10:00,15.9,15.95,15.88,15.93,236200.0,15.9,15.95,15.88,15.93,236200.0
2010-02-22 10:20:00,15.94,15.98,15.92,15.94,145900.0,15.94,15.98,15.92,15.94,145900.0
2010-02-22 10:30:00,15.95,15.97,15.93,15.96,160500.0,15.95,15.97,15.93,15.96,160500.0
2010-02-22 10:40:00,15.96,15.97,15.89,15.91,151400.0,15.96,15.97,15.89,15.91,151400.0
2010-02-22 10:50:00,15.9,15.91,15.85,15.87,333200.0,15.9,15.91,15.85,15.87,333200.0
2010-02-22 11:00:00,15.87,15.9,15.86,15.88,127100.0,15.87,15.9,15.86,15.88,127100.0
2010-02-22 11:10:00,15.89,15.92,15.83,15.92,308400.0,15.89,15.92,15.83,15.92,308400.0
2010-02-22 11:20:00,15.91,15.94,15.86,15.89,157900.0,15.91,15.94,15.86,15.89,157900.0
2010-02-22 11:30:00,15.9,15.92,15.84,15.86,267000.0,15.9,15.92,15.84,15.86,267000.0
2010-02-22 11:40:00,15.86,15.89,15.85,15.87,151700.0,15.86,15.89,15.85,15.87,151700.0
2010-02-22 11:50:00,15.88,15.89,15.86,15.88,59500.0,15.88,15.89,15.86,15.88,59500.0
2010-02-22 12:00:00,15.87,15.89,15.86,15.89,94900.0,15.87,15.89,15.86,15.89,94900.0
2010-02-22 12:10:00,15.89,15.92,15.88,15.92,84500.0,15.89,15.92,15.88,15.92,84500.0
2010-02-22 12:20:00,15.93,15.93,15.91,15.93,37700.0,15.93,15.93,15.91,15.93,37700.0
2010-02-22 12:30:00,15.92,15.97,15.9,15.96,91700.0,15.92,15.97,15.9,15.96,91700.0
2010-02-22 12:40:00,15.97,16.0,15.96,15.97,92900.0,15.97,16.0,15.96,15.97,92900.0
2010-02-22 12:50:00,15.97,15.98,15.94,15.95,212400.0,15.97,15.98,15.94,15.95,212400.0
2010-02-22 13:00:00,15.96,15.99,15.95,15.97,83300.0,15.96,15.99,15.95,15.97,83300.0
2010-02-22 13:10:00,15.97,15.97,15.9,15.91,55800.0,15.97,15.97,15.9,15.91,55800.0
2010-02-22 13:20:00,15.91,15.93,15.9,15.91,92600.0,15.91,15.93,15.9,15.91,92600.0
2010-02-22 13:30:00,15.92,15.93,15.91,15.91,25800.0,15.92,15.93,15.91,15.91,25800.0
2010-02-22 13:40:00,15.91,15.95,15.91,15.94,71800.0,15.91,15.95,15.91,15.94,71800.0
2010-02-22 13:50:00,15.94,15.95,15.93,15.94,60200.0,15.94,15.95,15.93,15.94,60200.0
2010-02-22 14:00:00,15.94,15.94,15.92,15.93,60200.0,15.94,15.94,15.92,15.93,60200.0
2010-02-22 14:10:00,15.93,15.96,15.93,15.95,77900.0,15.93,15.96,15.93,15.95,77900.0
2010-02-22 14:20:00,15.95,15.98,15.94,15.95,263600.0,15.95,15.98,15.94,15.95,263600.0
2010-02-22 14:30:00,15.95,15.97,15.94,15.96,64200.0,15.95,15.97,15.94,15.96,64200.0
2010-02-22 14:40:00,15.97,15.98,15.96,15.98,56200.0,15.97,15.98,15.96,15.98,56200.0
2010-02-22 14:50:00,15.97,15.98,15.96,15.96,165700.0,15.97,15.98,15.96,15.96,165700.0
2010-02-22 15:00:00,15.97,15.97,15.96,15.97,41700.0,15.97,15.97,15.96,15.97,41700.0
2010-02-22 15:10:00,15.96,15.98,15.96,15.98,41700.0,15.96,15.98,15.96,15.98,41700.0
2010-02-22 15:20:00,15.98,15.98,15.94,15.94,84200.0,15.98,15.98,15.94,15.94,84200.0
2010-02-22 15:30:00,15.94,15.95,15.91,15.92,213800.0,15.94,15.95,15.91,15.92,213800.0
2010-02-22 15:40:00,15.92,15.93,15.87,15.88,220500.0,15.92,15.93,15.87,15.88,220500.0
2010-02-22 15:50:00,15.87,15.88,15.86,15.88,545600.0,15.87,15.88,15.86,15.88,545600.0
2010-02-23 09:30:00,15.7,15.71,15.63,15.65,696600.0,15.7,15.71,15.63,15.65,696600.0
2010-02-23 09:40:00,15.65,15.71,15.64,15.71,392700.0,15.65,15.71,15.64,15.71,392700.0
2010-02-23 09:50:00,15.71,15.74,15.7,15.72,296000.0,15.71,15.74,15.7,15.72,296000.0
2010-02-23 10:00:00,15.71,15.72,15.62,15.72,454800.0,15.71,15.72,15.62,15.72,454800.0
2010-02-23 10:10:00,15.72,15.72,15.61,15.64,348000.0,15.72,15.72,15.61,15.64,348000.0
2010-02-23 10:20:00,15.64,15.64,15.5,15.57,752600.0,15.64,15.64,15.5,15.57,752600.0
2010-02-23 10:30:00,15.58,15.58,15.5,15.55,378200.0,15.58,15.58,15.5,15.55,378200.0
2010-02-23 10:40:00,15.56,15.59,15.52,15.58,207700.0,15.56,15.59,15.52,15.58,207700.0
2010-02-23 10:50:00,15.57,15.61,15.55,15.59,138700.0,15.57,15.61,15.55,15.59,138700.0
2010-02-23 11:00:00,15.59,15.62,15.55,15.56,143000.0,15.59,15.62,15.55,15.56,143000.0
2010-02-23 11:10:00,15.57,15.58,15.52,15.54,171700.0,15.57,15.58,15.52,15.54,171700.0
2010-02-23 11:20:00,15.55,15.6,15.54,15.58,197100.0,15.55,15.6,15.54,15.58,197100.0
2010-02-23 11:30:00,15.57,15.64,15.56,15.61,95000.0,15.57,15.64,15.56,15.61,95000.0
2010-02-23 11:40:00,15.61,15.64,15.6,15.64,107100.0,15.61,15.64,15.6,15.64,107100.0
2010-02-23 11:50:00,15.65,15.68,15.59,15.6,196100.0,15.65,15.68,15.59,15.6,196100.0
2010-02-23 12:00:00,15.6,15.61,15.55,15.56,144800.0,15.6,15.61,15.55,15.56,144800.0
2010-02-23 12:10:00,15.55,15.59,15.52,15.56,179800.0,15.55,15.59,15.52,15.56,179800.0
2010-02-23 12:20:00,15.55,15.56,15.52,15.54,66200.0,15.55,15.56,15.52,15.54,66200.0
2010-02-23 12:30:00,15.54,15.56,15.53,15.56,109800.0,15.54,15.56,15.53,15.56,109800.0
2010-02-23 12:40:00,15.55,15.55,15.49,15.53,266700.0,15.55,15.55,15.49,15.53,266700.0
2010-02-23 12:50:00,15.53,15.56,15.52,15.56,320300.0,15.53,15.56,15.52,15.56,320300.0
2010-02-23 13:00:00,15.57,15.57,15.54,15.55,62200.0,15.57,15.57,15.54,15.55,62200.0
2010-02-23 13:10:00,15.56,15.57,15.55,15.57,56500.0,15.56,15.57,15.55,15.57,56500.0
2010-02-23 13:20:00,15.56,15.6,15.56,15.57,152800.0,15.56,15.6,15.56,15.57,152800.0
2010-02-23 13:30:00,15.58,15.58,15.55,15.56,40400.0,15.58,15.58,15.55,15.56,40400.0
2010-02-23 13:40:00,15.56,15.57,15.54,15.54,120300.0,15.56,15.57,15.54,15.54,120300.0
2010-02-23 13:50:00,15.55,15.56,15.53,15.54,90900.0,15.55,15.56,15.53,15.54,90900.0
2010-02-23 14:00:00,15.54,15.56,15.52,15.56,289600.0,15.54,15.56,15.52,15.56,289600.0
2010-02-23 14:10:00,15.56,15.57,15.53,15.54,132100.0,15.56,15.57,15.53,15.54,132100.0
2010-02-23 14:20:00,15.54,15.55,15.53,15.54,1110500.0,15.54,15.55,15.53,15.54,1110500.0
2010-02-23 14:30:00,15.53,15.57,15.53,15.57,56500.0,15.53,15.57,15.53,15.57,56500.0
2010-02-23 14:40:00,15.57,15.58,15.56,15.57,58700.0,15.57,15.58,15.56,15.57,58700.0
2010-02-23 14:50:00,15.57,15.59,15.57,15.57,128100.0,15.57,15.59,15.57,15.57,128100.0
2010-02-23 15:00:00,15.58,15.58,15.56,15.57,124400.0,15.58,15.58,15.56,15.57,124400.0
2010-02-23 15:10:00,15.56,15.57,15.56,15.57,28200.0,15.56,15.57,15.56,15.57,28200.0
2010-02-23 15:20:00,15.56,15.57,15.55,15.57,122700.0,15.56,15.57,15.55,15.57,122700.0
2010-02-23 15:30:00,15.56,15.57,15.55,15.55,143900.0,15.56,15.57,15.55,15.55,143900.0
2010-02-23 15:40:00,15.56,15.56,15.52,15.53,218500.0,15.56,15.56,15.52,15.53,218500.0
2010-02-23 15:50:00,15.53,15.57,15.5,15.55,991800.0,15.53,15.57,15.5,15.55,991800.0
2010-02-24 09:30:00,15.54,15.62,15.54,15.59,468100.0,15.54,15.62,15.54,15.59,468100.0
2010-02-24 09:40:00,15.59,15.61,15.54,15.61,320100.0,15.59,15.61,15.54,15.61,320100.0
2010-02-24 09:50:00,15.6,15.65,15.6,15.61,299800.0,15.6,15.65,15.6,15.61,299800.0
2010-02-24 10:00:00,15.6,15.7,15.54,15.63,509800.0,15.6,15.7,15.54,15.63,509800.0
2010-02-24 10:10:00,15.64,15.65,15.58,15.61,368100.0,15.64,15.65,15.58,15.61,368100.0
2010-02-24 10:20:00,15.6,15.62,15.56,15.6,150300.0,15.6,15.62,15.56,15.6,150300.0
2010-02-24 10:30:00,15.59,15.65,15.56,15.63,256700.0,15.59,15.65,15.56,15.63,256700.0
2010-02-24 10:40:00,15.63,15.69,15.62,15.68,169200.0,15.63,15.69,15.62,15.68,169200.0
2010-02-24 10:50:00,15.68,15.7,15.63,15.64,272900.0,15.68,15.7,15.63,15.64,272900.0
2010-02-24 11:00:00,15.65,15.7,15.63,15.67,174000.0,15.65,15.7,15.63,15.67,174000.0
2010-02-24 11:10:00,15.66,15.69,15.59,15.62,178700.0,15.66,15.69,15.59,15.62,178700.0
2010-02-24 11:20:00,15.61,15.63,15.57,15.6,172300.0,15.61,15.63,15.57,15.6,172300.0
2010-02-24 11:30:00,15.59,15.6,15.57,15.6,95600.0,15.59,15.6,15.57,15.6,95600.0
2010-02-24 11:40:00,15.6,15.61,15.57,15.58,127100.0,15.6,15.61,15.57,15.58,127100.0
2010-02-24 11:50:00,15.59,15.62,15.58,15.61,100200.0,15.59,15.62,15.58,15.61,100200.0
2010-02-24 12:00:00,15.61,15.62,15.58,15.59,41700.0,15.61,15.62,15.58,15.59,41700.0
2010-02-24 12:10:00,15.58,15.62,15.57,15.62,188400.0,15.58,15.62,15.57,15.62,188400.0
2010-02-24 12:20:00,15.62,15.63,15.59,15.59,81200.0,15.62,15.63,15.59,15.59,81200.0
2010-02-24 12:30:00,15.59,15.6,15.57,15.59,110400.0,15.59,15.6,15.57,15.59,110400.0
2010-02-24 12:40:00,15.58,15.6,15.58,15.59,40600.0,15.58,15.6,15.58,15.59,40600.0
2010-02-24 12:50:00,15.58,15.59,15.53,15.57,206100.0,15.58,15.59,15.53,15.57,206100.0
2010-02-24 13:00:00,15.57,15.58,15.54,15.56,76600.0,15.57,15.58,15.54,15.56,76600.0
2010-02-24 13:10:00,15.56,15.64,15.56,15.64,150800.0,15.56,15.64,15.56,15.64,150800.0
2010-02-24 13:20:00,15.64,15.66,15.61,15.63,225200.0,15.64,15.66,15.61,15.63,225200.0
2010-02-24 13:30:00,15.62,15.65,15.61,15.62,50400.0,15.62,15.65,15.61,15.62,50400.0
2010-02-24 13:40:00,15.62,15.63,15.61,15.62,40100.0,15.62,15.63,15.61,15.62,40100.0
2010-02-24 13:50:00,15.63,15.64,15.62,15.64,74900.0,15.63,15.64,15.62,15.64,74900.0
2010-02-24 14:00:00,15.63,15.64,15.59,15.59,94100.0,15.63,15.64,15.59,15.59,94100.0
2010-02-24 14:10:00,15.59,15.6,15.59,15.59,54600.0,15.59,15.6,15.59,15.59,54600.0
2010-02-24 14:20:00,15.59,15.6,15.58,15.59,121800.0,15.59,15.6,15.58,15.59,121800.0
2010-02-24 14:30:00,15.59,15.6,15.57,15.57,73000.0,15.59,15.6,15.57,15.57,73000.0
2010-02-24 14:40:00,15.58,15.6,15.56,15.59,114300.0,15.58,15.6,15.56,15.59,114300.0
2010-02-24 14:50:00,15.58,15.6,15.57,15.59,127300.0,15.58,15.6,15.57,15.59,127300.0
2010-02-24 15:00:00,15.58,15.59,15.57,15.59,52200.0,15.58,15.59,15.57,15.59,52200.0
2010-02-24 15:10:00,15.58,15.59,15.57,15.59,67300.0,15.58,15.59,15.57,15.59,67300.0
2010-02-24 15:20:00,15.59,15.59,15.57,15.58,99800.0,15.59,15.59,15.57,15.58,99800.0
2010-02-24 15:30:00,15.58,15.61,15.56,15.6,277200.0,15.58,15.61,15.56,15.6,277200.0
2010-02-24 15:40:00,15.6,15.62,15.6,15.61,66800.0,15.6,15.62,15.6,15.61,66800.0
2010-02-24 15:50:00,15.61,15.63,15.6,15.63,397900.0,15.61,15.63,15.6,15.63,397900.0
2010-02-25 09:30:00,15.37,15.46,15.35,15.44,747000.0,15.37,15.46,15.35,15.44,747000.0
2010-02-25 09:40:00,15.44,15.45,15.4,15.45,336800.0,15.44,15.45,15.4,15.45,336800.0
2010-02-25 09:50:00,15.45,15.51,15.44,15.49,378800.0,15.45,15.51,15.44,15.49,378800.0
2010-02-25 10:00:00,15.49,15.49,15.45,15.46,222400.0,15.49,15.49,15.45,15.46,222400.0
2010-02-25 10:10:00,15.47,15.48,15.44,15.47,186800.0,15.47,15.48,15.44,15.47,186800.0
2010-02-25 10:20:00,15.47,15.53,15.47,15.52,291500.0,15.47,15.53,15.47,15.52,291500.0
2010-02-25 10:30:00,15.52,15.53,15.47,15.49,148400.0,15.52,15.53,15.47,15.49,148400.0
2010-02-25 10:40:00,15.48,15.63,15.48,15.6,482100.0,15.48,15.63,15.48,15.6,482100.0
2010-02-25 10:50:00,15.61,15.62,15.57,15.57,269900.0,15.61,15.62,15.57,15.57,269900.0
2010-02-25 11:00:00,15.57,15.65,15.56,15.65,505300.0,15.57,15.65,15.56,15.65,505300.0
2010-02-25 11:10:00,15.65,15.71,15.63,15.65,633600.0,15.65,15.71,15.63,15.65,633600.0
2010-02-25 11:20:00,15.64,15.65,15.6,15.62,230300.0,15.64,15.65,15.6,15.62,230300.0
2010-02-25 11:30:00,15.61,15.61,15.53,15.56,355100.0,15.61,15.61,15.53,15.56,355100.0
2010-02-25 11:40:00,15.56,15.6,15.56,15.6,214300.0,15.56,15.6,15.56,15.6,214300.0
2010-02-25 11:50:00,15.6,15.65,15.59,15.59,246600.0,15.6,15.65,15.59,15.59,246600.0
2010-02-25 12:00:00,15.58,15.65,15.58,15.63,506500.0,15.58,15.65,15.58,15.63,506500.0
2010-02-25 12:10:00,15.64,15.67,15.62,15.64,120000.0,15.64,15.67,15.62,15.64,120000.0
2010-02-25 12:20:00,15.65,15.66,15.6,15.61,213300.0,15.65,15.66,15.6,15.61,213300.0
2010-02-25 12:30:00,15.61,15.71,15.61,15.7,205800.0,15.61,15.71,15.61,15.7,205800.0
2010-02-25 12:40:00,15.7,15.75,15.67,15.73,405900.0,15.7,15.75,15.67,15.73,405900.0
2010-02-25 12:50:00,15.73,15.84,15.72,15.81,581400.0,15.73,15.84,15.72,15.81,581400.0
2010-02-25 13:00:00,15.82,15.86,15.77,15.79,455900.0,15.82,15.86,15.77,15.79,455900.0
2010-02-25 13:10:00,15.79,15.79,15.77,15.79,105600.0,15.79,15.79,15.77,15.79,105600.0
2010-02-25 13:20:00,15.78,15.84,15.78,15.82,324600.0,15.78,15.84,15.78,15.82,324600.0
2010-02-25 13:30:00,15.82,15.82,15.79,15.8,102200.0,15.82,15.82,15.79,15.8,102200.0
2010-02-25 13:40:00,15.8,15.82,15.79,15.82,61500.0,15.8,15.82,15.79,15.82,61500.0
2010-02-25 13:50:00,15.82,15.83,15.8,15.83,60000.0,15.82,15.83,15.8,15.83,60000.0
2010-02-25 14:00:00,15.83,15.85,15.8,15.8,167900.0,15.83,15.85,15.8,15.8,167900.0
2010-02-25 14:10:00,15.8,15.82,15.76,15.77,246900.0,15.8,15.82,15.76,15.77,246900.0
2010-02-25 14:20:00,15.77,15.8,15.77,15.78,64600.0,15.77,15.8,15.77,15.78,64600.0
2010-02-25 14:30:00,15.77,15.78,15.75,15.75,100600.0,15.77,15.78,15.75,15.75,100600.0
2010-02-25 14:40:00,15.75,15.77,15.74,15.75,68000.0,15.75,15.77,15.74,15.75,68000.0
2010-02-25 14:50:00,15.76,15.76,15.75,15.76,27300.0,15.76,15.76,15.75,15.76,27300.0
2010-02-25 15:00:00,15.76,15.78,15.74,15.78,81500.0,15.76,15.78,15.74,15.78,81500.0
2010-02-25 15:10:00,15.78,15.78,15.75,15.76,102800.0,15.78,15.78,15.75,15.76,102800.0
2010-02-25 15:20:00,15.75,15.77,15.74,15.77,274600.0,15.75,15.77,15.74,15.77,274600.0
2010-02-25 15:30:00,15.77,15.79,15.75,15.79,143200.0,15.77,15.79,15.75,15.79,143200.0
2010-02-25 15:40:00,15.79,15.83,15.78,15.81,368000.0,15.79,15.83,15.78,15.81,368000.0
2010-02-25 15:50:00,15.81,15.81,15.78,15.8,495600.0,15.81,15.81,15.78,15.8,495600.0
2010-02-26 09:30:00,15.92,15.93,15.89,15.91,336200.0,15.92,15.93,15.89,15.91,336200.0
2010-02-26 09:40:00,15.92,15.94,15.88,15.9,498400.0,15.92,15.94,15.88,15.9,498400.0
2010-02-26 09:50:00,15.89,15.93,15.88,15.92,165800.0,15.89,15.93,15.88,15.92,165800.0
2010-02-26 10:00:00,15.91,15.91,15.82,15.87,375400.0,15.91,15.91,15.82,15.87,375400.0
2010-02-26 10:10:00,15.86,15.92,15.86,15.91,250000.0,15.86,15.92,15.86,15.91,250000.0
2010-02-26 10:20:00,15.9,15.99,15.9,15.97,419900.0,15.9,15.99,15.9,15.97,419900.0
2010-02-26 10:30:00,15.98,16.01,15.96,15.99,375100.0,15.98,16.01,15.96,15.99,375100.0
2010-02-26 10:40:00,15.99,16.06,15.97,16.02,765900.0,15.99,16.06,15.97,16.02,765900.0
2010-02-26 10:50:00,16.03,16.06,16.01,16.05,407100.0,16.03,16.06,16.01,16.05,407100.0
2010-02-26 11:00:00,16.05,16.05,16.01,16.03,240400.0,16.05,16.05,16.01,16.03,240400.0
2010-02-26 11:10:00,16.03,16.07,16.02,16.05,249600.0,16.03,16.07,16.02,16.05,249600.0
2010-02-26 11:20:00,16.05,16.07,16.03,16.04,182300.0,16.05,16.07,16.03,16.04,182300.0
2010-02-26 11:30:00,16.03,16.08,16.02,16.08,204200.0,16.03,16.08,16.02,16.08,204200.0
2010-02-26 11:40:00,16.08,16.13,16.08,16.1,216800.0,16.08,16.13,16.08,16.1,216800.0
2010-02-26 11:50:00,16.1,16.1,16.07,16.09,122300.0,16.1,16.1,16.07,16.09,122300.0
2010-02-26 12:00:00,16.08,16.09,16.03,16.04,175100.0,16.08,16.09,16.03,16.04,175100.0
2010-02-26 12:10:00,16.04,16.07,16.02,16.04,119600.0,16.04,16.07,16.02,16.04,119600.0
2010-02-26 12:20:00,16.04,16.1,16.03,16.1,240600.0,16.04,16.1,16.03,16.1,240600.0
2010-02-26 12:30:00,16.1,16.1,16.04,16.06,132400.0,16.1,16.1,16.04,16.06,132400.0
2010-02-26 12:40:00,16.06,16.09,16.05,16.07,67700.0,16.06,16.09,16.05,16.07,67700.0
2010-02-26 12:50:00,16.06,16.08,16.05,16.06,109400.0,16.06,16.08,16.05,16.06,109400.0
2010-02-26 13:00:00,16.07,16.1,16.06,16.09,85300.0,16.07,16.1,16.06,16.09,85300.0
2010-02-26 13:10:00,16.1,16.15,16.1,16.14,357300.0,16.1,16.15,16.1,16.14,357300.0
2010-02-26 13:20:00,16.15,16.22,16.12,16.21,624200.0,16.15,16.22,16.12,16.21,624200.0
2010-02-26 13:30:00,16.21,16.22,16.19,16.2,118300.0,16.21,16.22,16.19,16.2,118300.0
2010-02-26 13:40:00,16.2,16.21,16.2,16.2,58900.0,16.2,16.21,16.2,16.2,58900.0
2010-02-26 13:50:00,16.2,16.22,16.19,16.19,134700.0,16.2,16.22,16.19,16.19,134700.0
2010-02-26 14:00:00,16.19,16.2,16.16,16.19,94200.0,16.19,16.2,16.16,16.19,94200.0
2010-02-26 14:10:00,16.18,16.18,16.17,16.18,50900.0,16.18,16.18,16.17,16.18,50900.0
2010-02-26 14:20:00,16.17,16.18,16.15,16.15,129500.0,16.17,16.18,16.15,16.15,129500.0
2010-02-26 14:30:00,16.14,16.15,16.14,16.15,113800.0,16.14,16.15,16.14,16.15,113800.0
2010-02-26 14:40:00,16.15,16.17,16.14,16.17,172800.0,16.15,16.17,16.14,16.17,172800.0
2010-02-26 14:50:00,16.17,16.17,16.16,16.17,31400.0,16.17,16.17,16.16,16.17,31400.0
2010-02-26 15:00:00,16.17,16.17,16.14,16.15,488700.0,16.17,16.17,16.14,16.15,488700.0
2010-02-26 15:10:00,16.15,16.17,16.15,16.16,238700.0,16.15,16.17,16.15,16.16,238700.0
2010-02-26 15:20:00,16.16,16.18,16.15,16.16,136800.0,16.16,16.18,16.15,16.16,136800.0
2010-02-26 15:30:00,16.15,16.16,16.14,16.16,241900.0,16.15,16.16,16.14,16.16,241900.0
2010-02-26 15:40:00,16.15,16.16,16.14,16.15,170600.0,16.15,16.16,16.14,16.15,170600.0
2010-02-26 15:50:00,16.15,16.17,16.12,16.12,854400.0,16.15,16.17,16.12,16.12,854400.0
2010-03-01 09:30:00,16.23,16.27,16.21,16.22,534800.0,16.23,16.27,16.21,16.22,534800.0
2010-03-01 09:40:00,16.23,16.26,16.2,16.2,454800.0,16.23,16.26,16.2,16.2,454800.0
2010-03-01 09:50:00,16.2,16.22,16.15,16.15,803000.0,16.2,16.22,16.15,16.15,803000.0
2010-03-01 10:00:00,16.15,16.21,16.14,16.2,232300.0,16.15,16.21,16.14,16.2,232300.0
2010-03-01 10:10:00,16.2,16.23,16.19,16.2,149000.0,16.2,16.23,16.19,16.2,149000.0
2010-03-01 10:20:00,16.2,16.21,16.1,16.12,260800.0,16.2,16.21,16.1,16.12,260800.0
2010-03-01 10:30:00,16.12,16.15,16.1,16.13,153400.0,16.12,16.15,16.1,16.13,153400.0
2010-03-01 10:40:00,16.13,16.16,16.12,16.16,89900.0,16.13,16.16,16.12,16.16,89900.0
2010-03-01 10:50:00,16.16,16.18,16.16,16.16,75300.0,16.16,16.18,16.16,16.16,75300.0
2010-03-01 11:00:00,16.16,16.22,16.15,16.22,127300.0,16.16,16.22,16.15,16.22,127300.0
2010-03-01 11:10:00,16.22,16.23,16.18,16.21,126600.0,16.22,16.23,16.18,16.21,126600.0
2010-03-01 11:20:00,16.21,16.25,16.19,16.22,128500.0,16.21,16.25,16.19,16.22,128500.0
2010-03-01 11:30:00,16.22,16.3,16.22,16.25,240100.0,16.22,16.3,16.22,16.25,240100.0
2010-03-01 11:40:00,16.26,16.29,16.23,16.23,168500.0,16.26,16.29,16.23,16.23,168500.0
2010-03-01 11:50:00,16.23,16.29,16.23,16.26,128500.0,16.23,16.29,16.23,16.26,128500.0
2010-03-01 12:00:00,16.26,16.3,16.25,16.28,79200.0,16.26,16.3,16.25,16.28,79200.0
2010-03-01 12:10:00,16.28,16.28,16.22,16.23,109300.0,16.28,16.28,16.22,16.23,109300.0
2010-03-01 12:20:00,16.23,16.25,16.22,16.23,50200.0,16.23,16.25,16.22,16.23,50200.0
2010-03-01 12:30:00,16.22,16.24,16.2,16.23,166600.0,16.22,16.24,16.2,16.23,166600.0
2010-03-01 12:40:00,16.24,16.25,16.22,16.25,35400.0,16.24,16.25,16.22,16.25,35400.0
2010-03-01 12:50:00,16.24,16.25,16.18,16.21,103000.0,16.24,16.25,16.18,16.21,103000.0
2010-03-01 13:00:00,16.22,16.22,16.16,16.18,167900.0,16.22,16.22,16.16,16.18,167900.0
2010-03-01 13:10:00,16.18,16.19,16.16,16.17,294700.0,16.18,16.19,16.16,16.17,294700.0
2010-03-01 13:20:00,16.17,16.18,16.12,16.12,324300.0,16.17,16.18,16.12,16.12,324300.0
2010-03-01 13:30:00,16.12,16.14,16.11,16.12,175500.0,16.12,16.14,16.11,16.12,175500.0
2010-03-01 13:40:00,16.13,16.15,16.12,16.15,61300.0,16.13,16.15,16.12,16.15,61300.0
2010-03-01 13:50:00,16.15,16.19,16.15,16.17,148200.0,16.15,16.19,16.15,16.17,148200.0
2010-03-01 14:00:00,16.17,16.17,16.15,16.15,99600.0,16.17,16.17,16.15,16.15,99600.0
2010-03-01 14:10:00,16.15,16.18,16.15,16.18,53900.0,16.15,16.18,16.15,16.18,53900.0
2010-03-01 14:20:00,16.18,16.19,16.17,16.19,68700.0,16.18,16.19,16.17,16.19,68700.0
2010-03-01 14:30:00,16.18,16.19,16.15,16.15,60100.0,16.18,16.19,16.15,16.15,60100.0
2010-03-01 14:40:00,16.16,16.16,16.14,16.16,56700.0,16.16,16.16,16.14,16.16,56700.0
2010-03-01 14:50:00,16.15,16.17,16.15,16.17,72800.0,16.15,16.17,16.15,16.17,72800.0
2010-03-01 15:00:00,16.16,16.17,16.14,16.14,47200.0,16.16,16.17,16.14,16.14,47200.0
2010-03-01 15:10:00,16.15,16.16,16.13,16.14,169100.0,16.15,16.16,16.13,16.14,169100.0
2010-03-01 15:20:00,16.13,16.16,16.13,16.14,119200.0,16.13,16.16,16.13,16.14,119200.0
2010-03-01 15:30:00,16.14,16.14,16.13,16.14,112500.0,16.14,16.14,16.13,16.14,112500.0
2010-03-01 15:40:00,16.14,16.14,16.1,16.11,243200.0,16.14,16.14,16.1,16.11,243200.0
2010-03-01 15:50:00,16.11,16.12,16.1,16.1,203200.0,16.11,16.12,16.1,16.1,203200.0
2010-03-02 09:30:00,16.31,16.39,16.3,16.34,596500.0,16.31,16.39,16.3,16.34,596500.0
2010-03-02 09:40:00,16.35,16.4,16.32,16.38,380100.0,16.35,16.4,16.32,16.38,380100.0
2010-03-02 09:50:00,16.39,16.47,16.36,16.41,491100.0,16.39,16.47,16.36,16.41,491100.0
2010-03-02 10:00:00,16.42,16.43,16.36,16.38,195500.0,16.42,16.43,16.36,16.38,195500.0
2010-03-02 10:10:00,16.38,16.4,16.32,16.35,240400.0,16.38,16.4,16.32,16.35,240400.0
2010-03-02 10:20:00,16.35,16.43,16.34,16.42,271000.0,16.35,16.43,16.34,16.42,271000.0
2010-03-02 10:30:00,16.42,16.44,16.38,16.43,171200.0,16.42,16.44,16.38,16.43,171200.0
2010-03-02 10:40:00,16.42,16.49,16.42,16.47,522900.0,16.42,16.49,16.42,16.47,522900.0
2010-03-02 10:50:00,16.46,16.53,16.46,16.49,367400.0,16.46,16.53,16.46,16.49,367400.0
2010-03-02 11:00:00,16.49,16.5,16.43,16.48,344400.0,16.49,16.5,16.43,16.48,344400.0
2010-03-02 11:10:00,16.49,16.52,16.48,16.5,414400.0,16.49,16.52,16.48,16.5,414400.0
2010-03-02 11:20:00,16.5,16.56,16.49,16.54,328100.0,16.5,16.56,16.49,16.54,328100.0
2010-03-02 11:30:00,16.54,16.54,16.5,16.52,395300.0,16.54,16.54,16.5,16.52,395300.0
2010-03-02 11:40:00,16.53,16.54,16.51,16.52,142500.0,16.53,16.54,16.51,16.52,142500.0
2010-03-02 11:50:00,16.53,16.61,16.52,16.56,737900.0,16.53,16.61,16.52,16.56,737900.0
2010-03-02 12:00:00,16.56,16.59,16.54,16.56,835900.0,16.56,16.59,16.54,16.56,835900.0
2010-03-02 12:10:00,16.57,16.58,16.53,16.55,262700.0,16.57,16.58,16.53,16.55,262700.0
2010-03-02 12:20:00,16.55,16.59,16.55,16.59,188900.0,16.55,16.59,16.55,16.59,188900.0
2010-03-02 12:30:00,16.59,16.6,16.56,16.58,109200.0,16.59,16.6,16.56,16.58,109200.0
2010-03-02 12:40:00,16.58,16.6,16.57,16.57,146900.0,16.58,16.6,16.57,16.57,146900.0
2010-03-02 12:50:00,16.58,16.66,16.57,16.64,384700.0,16.58,16.66,16.57,16.64,384700.0
2010-03-02 13:00:00,16.65,16.7,16.64,16.68,558700.0,16.65,16.7,16.64,16.68,558700.0
2010-03-02 13:10:00,16.68,16.74,16.68,16.74,359200.0,16.68,16.74,16.68,16.74,359200.0
2010-03-02 13:20:00,16.74,16.76,16.7,16.71,398000.0,16.74,16.76,16.7,16.71,398000.0
2010-03-02 13:30:00,16.71,16.71,16.65,16.67,240400.0,16.71,16.71,16.65,16.67,240400.0
2010-03-02 13:40:00,16.67,16.67,16.65,16.65,249000.0,16.67,16.67,16.65,16.65,249000.0
2010-03-02 13:50:00,16.65,16.67,16.65,16.65,201700.0,16.65,16.67,16.65,16.65,201700.0
2010-03-02 14:00:00,16.66,16.66,16.63,16.64,236100.0,16.66,16.66,16.63,16.64,236100.0
2010-03-02 14:10:00,16.64,16.66,16.63,16.64,258600.0,16.64,16.66,16.63,16.64,258600.0
2010-03-02 14:20:00,16.64,16.65,16.61,16.62,282600.0,16.64,16.65,16.61,16.62,282600.0
2010-03-02 14:30:00,16.61,16.63,16.61,16.62,138700.0,16.61,16.63,16.61,16.62,138700.0
2010-03-02 14:40:00,16.62,16.63,16.58,16.59,326400.0,16.62,16.63,16.58,16.59,326400.0
2010-03-02 14:50:00,16.59,16.6,16.56,16.58,161500.0,16.59,16.6,16.56,16.58,161500.0
2010-03-02 15:00:00,16.58,16.61,16.58,16.61,168700.0,16.58,16.61,16.58,16.61,168700.0
2010-03-02 15:10:00,16.61,16.63,16.6,16.6,132800.0,16.61,16.63,16.6,16.6,132800.0
2010-03-02 15:20:00,16.6,16.61,16.56,16.57,114100.0,16.6,16.61,16.56,16.57,114100.0
2010-03-02 15:30:00,16.56,16.6,16.56,16.59,258700.0,16.56,16.6,16.56,16.59,258700.0
2010-03-02 15:40:00,16.59,16.6,16.57,16.59,492300.0,16.59,16.6,16.57,16.59,492300.0
2010-03-02 15:50:00,16.59,16.71,16.57,16.58,1632100.0,16.59,16.71,16.57,16.58,1632100.0
2010-03-03 09:30:00,16.87,16.89,16.81,16.88,1001600.0,16.87,16.89,16.81,16.88,1001600.0
2010-03-03 09:40:00,16.88,16.92,16.85,16.91,491500.0,16.88,16.92,16.85,16.91,491500.0
2010-03-03 09:50:00,16.91,16.95,16.89,16.9,578400.0,16.91,16.95,16.89,16.9,578400.0
2010-03-03 10:00:00,16.91,16.91,16.83,16.86,472100.0,16.91,16.91,16.83,16.86,472100.0
2010-03-03 10:10:00,16.86,16.89,16.84,16.88,401200.0,16.86,16.89,16.84,16.88,401200.0
2010-03-03 10:20:00,16.89,16.9,16.86,16.86,349000.0,16.89,16.9,16.86,16.86,349000.0
2010-03-03 10:30:00,16.86,16.94,16.84,16.92,400600.0,16.86,16.94,16.84,16.92,400600.0
2010-03-03 10:40:00,16.92,16.92,16.86,16.92,406100.0,16.92,16.92,16.86,16.92,406100.0
2010-03-03 10:50:00,16.91,17.0,16.9,16.99,692200.0,16.91,17.0,16.9,16.99,692200.0
2010-03-03 11:00:00,17.0,17.02,16.97,16.99,617800.0,17.0,17.02,16.97,16.99,617800.0
2010-03-03 11:10:00,16.99,17.0,16.96,16.98,286500.0,16.99,17.0,16.96,16.98,286500.0
2010-03-03 11:20:00,16.98,16.99,16.94,16.97,311100.0,16.98,16.99,16.94,16.97,311100.0
2010-03-03 11:30:00,16.97,16.98,16.94,16.95,251800.0,16.97,16.98,16.94,16.95,251800.0
2010-03-03 11:40:00,16.94,16.97,16.93,16.93,210600.0,16.94,16.97,16.93,16.93,210600.0
2010-03-03 11:50:00,16.93,17.0,16.92,17.0,180200.0,16.93,17.0,16.92,17.0,180200.0
2010-03-03 12:00:00,17.0,17.0,16.94,16.95,184800.0,17.0,17.0,16.94,16.95,184800.0
2010-03-03 12:10:00,16.96,16.96,16.92,16.93,208800.0,16.96,16.96,16.92,16.93,208800.0
2010-03-03 12:20:00,16.92,16.95,16.92,16.93,93100.0,16.92,16.95,16.92,16.93,93100.0
2010-03-03 12:30:00,16.94,16.94,16.91,16.92,131100.0,16.94,16.94,16.91,16.92,131100.0
2010-03-03 12:40:00,16.92,16.94,16.9,16.91,297000.0,16.92,16.94,16.9,16.91,297000.0
2010-03-03 12:50:00,16.91,16.92,16.88,16.9,223600.0,16.91,16.92,16.88,16.9,223600.0
2010-03-03 13:00:00,16.91,16.93,16.9,16.92,113100.0,16.91,16.93,16.9,16.92,113100.0
2010-03-03 13:10:00,16.92,16.98,16.92,16.98,270600.0,16.92,16.98,16.92,16.98,270600.0
2010-03-03 13:20:00,16.99,17.02,16.93,16.94,533500.0,16.99,17.02,16.93,16.94,533500.0
2010-03-03 13:30:00,16.94,16.95,16.92,16.93,88700.0,16.94,16.95,16.92,16.93,88700.0
2010-03-03 13:40:00,16.94,16.94,16.92,16.93,74600.0,16.94,16.94,16.92,16.93,74600.0
2010-03-03 13:50:00,16.94,16.94,16.92,16.93,57000.0,16.94,16.94,16.92,16.93,57000.0
2010-03-03 14:00:00,16.93,16.94,16.91,16.91,69700.0,16.93,16.94,16.91,16.91,69700.0
2010-03-03 14:10:00,16.92,16.92,16.9,16.91,62600.0,16.92,16.92,16.9,16.91,62600.0
2010-03-03 14:20:00,16.9,16.91,16.87,16.88,269500.0,16.9,16.91,16.87,16.88,269500.0
2010-03-03 14:30:00,16.88,16.89,16.87,16.87,91600.0,16.88,16.89,16.87,16.87,91600.0
2010-03-03 14:40:00,16.87,16.88,16.83,16.83,166100.0,16.87,16.88,16.83,16.83,166100.0
2010-03-03 14:50:00,16.83,16.86,16.83,16.85,156900.0,16.83,16.86,16.83,16.85,156900.0
2010-03-03 15:00:00,16.85,16.87,16.84,16.86,133500.0,16.85,16.87,16.84,16.86,133500.0
2010-03-03 15:10:00,16.86,16.87,16.85,16.85,222400.0,16.86,16.87,16.85,16.85,222400.0
2010-03-03 15:20:00,16.85,16.87,16.84,16.85,362100.0,16.85,16.87,16.84,16.85,362100.0
2010-03-03 15:30:00,16.85,16.88,16.84,16.86,1508000.0,16.85,16.88,16.84,16.86,1508000.0
2010-03-03 15:40:00,16.87,16.87,16.85,16.85,383900.0,16.87,16.87,16.85,16.85,383900.0
2010-03-03 15:50:00,16.85,16.86,16.82,16.82,1039100.0,16.85,16.86,16.82,16.82,1039100.0
2010-03-04 09:30:00,16.92,16.96,16.91,16.92,487700.0,16.92,16.96,16.91,16.92,487700.0
2010-03-04 09:40:00,16.92,16.94,16.87,16.87,571400.0,16.92,16.94,16.87,16.87,571400.0
2010-03-04 09:50:00,16.87,16.92,16.85,16.9,401200.0,16.87,16.92,16.85,16.9,401200.0
2010-03-04 10:00:00,16.9,16.91,16.83,16.84,247000.0,16.9,16.91,16.83,16.84,247000.0
2010-03-04 10:10:00,16.85,16.88,16.8,16.82,490800.0,16.85,16.88,16.8,16.82,490800.0
2010-03-04 10:20:00,16.81,16.84,16.79,16.84,441100.0,16.81,16.84,16.79,16.84,441100.0
2010-03-04 10:30:00,16.84,16.84,16.76,16.77,324500.0,16.84,16.84,16.76,16.77,324500.0
2010-03-04 10:40:00,16.77,16.82,16.73,16.82,475900.0,16.77,16.82,16.73,16.82,475900.0
2010-03-04 10:50:00,16.82,16.83,16.78,16.82,229800.0,16.82,16.83,16.78,16.82,229800.0
2010-03-04 11:00:00,16.82,16.9,16.81,16.88,205000.0,16.82,16.9,16.81,16.88,205000.0
2010-03-04 11:10:00,16.89,16.91,16.86,16.86,268800.0,16.89,16.91,16.86,16.86,268800.0
2010-03-04 11:20:00,16.86,16.86,16.81,16.84,269500.0,16.86,16.86,16.81,16.84,269500.0
2010-03-04 11:30:00,16.83,16.85,16.77,16.8,374900.0,16.83,16.85,16.77,16.8,374900.0
2010-03-04 11:40:00,16.79,16.82,16.77,16.8,468700.0,16.79,16.82,16.77,16.8,468700.0
2010-03-04 11:50:00,16.8,16.87,16.8,16.87,180400.0,16.8,16.87,16.8,16.87,180400.0
2010-03-04 12:00:00,16.87,16.87,16.83,16.83,156800.0,16.87,16.87,16.83,16.83,156800.0
2010-03-04 12:10:00,16.82,16.85,16.82,16.85,98300.0,16.82,16.85,16.82,16.85,98300.0
2010-03-04 12:20:00,16.86,16.88,16.84,16.86,162500.0,16.86,16.88,16.84,16.86,162500.0
2010-03-04 12:30:00,16.86,16.87,16.83,16.83,58000.0,16.86,16.87,16.83,16.83,58000.0
2010-03-04 12:40:00,16.84,16.88,16.83,16.86,65900.0,16.84,16.88,16.83,16.86,65900.0
2010-03-04 12:50:00,16.87,16.91,16.86,16.9,117700.0,16.87,16.91,16.86,16.9,117700.0
2010-03-04 13:00:00,16.89,16.89,16.86,16.89,85100.0,16.89,16.89,16.86,16.89,85100.0
2010-03-04 13:10:00,16.88,16.88,16.84,16.84,112300.0,16.88,16.88,16.84,16.84,112300.0
2010-03-04 13:20:00,16.83,16.85,16.81,16.82,87900.0,16.83,16.85,16.81,16.82,87900.0
2010-03-04 13:30:00,16.82,16.83,16.79,16.79,65900.0,16.82,16.83,16.79,16.79,65900.0
2010-03-04 13:40:00,16.79,16.8,16.76,16.78,300600.0,16.79,16.8,16.76,16.78,300600.0
2010-03-04 13:50:00,16.78,16.8,16.77,16.79,90700.0,16.78,16.8,16.77,16.79,90700.0
2010-03-04 14:00:00,16.78,16.79,16.76,16.79,99600.0,16.78,16.79,16.76,16.79,99600.0
2010-03-04 14:10:00,16.79,16.81,16.78,16.8,138500.0,16.79,16.81,16.78,16.8,138500.0
2010-03-04 14:20:00,16.79,16.82,16.79,16.8,79700.0,16.79,16.82,16.79,16.8,79700.0
2010-03-04 14:30:00,16.81,16.82,16.8,16.8,45900.0,16.81,16.82,16.8,16.8,45900.0
2010-03-04 14:40:00,16.8,16.82,16.8,16.81,175700.0,16.8,16.82,16.8,16.81,175700.0
2010-03-04 14:50:00,16.8,16.82,16.8,16.81,166000.0,16.8,16.82,16.8,16.81,166000.0
2010-03-04 15:00:00,16.8,16.82,16.8,16.81,41100.0,16.8,16.82,16.8,16.81,41100.0
2010-03-04 15:10:00,16.8,16.81,16.77,16.78,82800.0,16.8,16.81,16.77,16.78,82800.0
2010-03-04 15:20:00,16.79,16.8,16.78,16.8,102700.0,16.79,16.8,16.78,16.8,102700.0
2010-03-04 15:30:00,16.8,16.8,16.78,16.78,80600.0,16.8,16.8,16.78,16.78,80600.0
2010-03-04 15:40:00,16.78,16.81,16.78,16.8,155500.0,16.78,16.81,16.78,16.8,155500.0
2010-03-04 15:50:00,16.8,16.8,16.77,16.79,308300.0,16.8,16.8,16.77,16.79,308300.0
2010-03-05 09:30:00,16.94,16.96,16.92,16.93,485300.0,16.94,16.96,16.92,16.93,485300.0
2010-03-05 09:40:00,16.93,17.0,16.91,17.0,505400.0,16.93,17.0,16.91,17.0,505400.0
2010-03-05 09:50:00,16.99,17.02,16.97,16.99,327500.0,16.99,17.02,16.97,16.99,327500.0
2010-03-05 10:00:00,16.99,17.0,16.96,17.0,197300.0,16.99,17.0,16.96,17.0,197300.0
2010-03-05 10:10:00,16.99,17.12,16.99,17.09,642900.0,16.99,17.12,16.99,17.09,642900.0
2010-03-05 10:20:00,17.08,17.12,17.08,17.11,387300.0,17.08,17.12,17.08,17.11,387300.0
2010-03-05 10:30:00,17.12,17.16,17.11,17.13,526100.0,17.12,17.16,17.11,17.13,526100.0
2010-03-05 10:40:00,17.12,17.13,17.08,17.11,239600.0,17.12,17.13,17.08,17.11,239600.0
2010-03-05 10:50:00,17.11,17.12,17.07,17.09,131200.0,17.11,17.12,17.07,17.09,131200.0
2010-03-05 11:00:00,17.09,17.11,17.09,17.1,176300.0,17.09,17.11,17.09,17.1,176300.0
2010-03-05 11:10:00,17.1,17.15,17.09,17.12,227400.0,17.1,17.15,17.09,17.12,227400.0
2010-03-05 11:20:00,17.12,17.15,17.11,17.12,187600.0,17.12,17.15,17.11,17.12,187600.0
2010-03-05 11:30:00,17.13,17.15,17.06,17.08,137000.0,17.13,17.15,17.06,17.08,137000.0
2010-03-05 11:40:00,17.08,17.1,17.06,17.08,142500.0,17.08,17.1,17.06,17.08,142500.0
2010-03-05 11:50:00,17.08,17.08,17.03,17.04,229200.0,17.08,17.08,17.03,17.04,229200.0
2010-03-05 12:00:00,17.04,17.06,17.02,17.05,81800.0,17.04,17.06,17.02,17.05,81800.0
2010-03-05 12:10:00,17.05,17.07,17.03,17.03,100400.0,17.05,17.07,17.03,17.03,100400.0
2010-03-05 12:20:00,17.03,17.05,16.98,16.98,254300.0,17.03,17.05,16.98,16.98,254300.0
2010-03-05 12:30:00,16.98,17.02,16.98,17.01,146800.0,16.98,17.02,16.98,17.01,146800.0
2010-03-05 12:40:00,17.02,17.03,16.99,17.0,64400.0,17.02,17.03,16.99,17.0,64400.0
2010-03-05 12:50:00,16.99,17.04,16.99,17.03,44400.0,16.99,17.04,16.99,17.03,44400.0
2010-03-05 13:00:00,17.04,17.08,17.04,17.07,146300.0,17.04,17.08,17.04,17.07,146300.0
2010-03-05 13:10:00,17.07,17.07,17.03,17.04,84900.0,17.07,17.07,17.03,17.04,84900.0
2010-03-05 13:20:00,17.04,17.05,17.0,17.0,81500.0,17.04,17.05,17.0,17.0,81500.0
2010-03-05 13:30:00,17.01,17.01,16.97,16.97,122200.0,17.01,17.01,16.97,16.97,122200.0
2010-03-05 13:40:00,16.97,17.0,16.97,16.99,69500.0,16.97,17.0,16.97,16.99,69500.0
2010-03-05 13:50:00,16.99,17.02,16.99,17.02,46800.0,16.99,17.02,16.99,17.02,46800.0
2010-03-05 14:00:00,17.02,17.03,17.01,17.03,57700.0,17.02,17.03,17.01,17.03,57700.0
2010-03-05 14:10:00,17.02,17.02,16.99,16.99,59700.0,17.02,17.02,16.99,16.99,59700.0
2010-03-05 14:20:00,16.99,17.01,16.98,17.01,55500.0,16.99,17.01,16.98,17.01,55500.0
2010-03-05 14:30:00,17.01,17.02,16.99,17.01,115600.0,17.01,17.02,16.99,17.01,115600.0
2010-03-05 14:40:00,17.01,17.04,17.01,17.04,42000.0,17.01,17.04,17.01,17.04,42000.0
2010-03-05 14:50:00,17.03,17.04,17.01,17.02,61500.0,17.03,17.04,17.01,17.02,61500.0
2010-03-05 15:00:00,17.01,17.05,17.01,17.03,215800.0,17.01,17.05,17.01,17.03,215800.0
2010-03-05 15:10:00,17.03,17.04,17.01,17.01,168100.0,17.03,17.04,17.01,17.01,168100.0
2010-03-05 15:20:00,17.02,17.02,16.99,16.99,243200.0,17.02,17.02,16.99,16.99,243200.0
2010-03-05 15:30:00,16.99,17.01,16.99,17.01,127000.0,16.99,17.01,16.99,17.01,127000.0
2010-03-05 15:40:00,17.0,17.01,16.99,17.0,229800.0,17.0,17.01,16.99,17.0,229800.0
2010-03-05 15:50:00,17.0,17.01,16.98,16.99,500900.0,17.0,17.01,16.98,16.99,500900.0
2010-03-08 09:30:00,17.15,17.17,17.12,17.12,499200.0,17.15,17.17,17.12,17.12,499200.0
2010-03-08 09:40:00,17.12,17.15,17.02,17.03,355100.0,17.12,17.15,17.02,17.03,355100.0
2010-03-08 09:50:00,17.03,17.07,17.0,17.02,464000.0,17.03,17.07,17.0,17.02,464000.0
2010-03-08 10:00:00,17.01,17.01,16.96,17.0,372700.0,17.01,17.01,16.96,17.0,372700.0
2010-03-08 10:10:00,17.0,17.0,16.97,17.0,147400.0,17.0,17.0,16.97,17.0,147400.0
2010-03-08 10:20:00,16.99,17.0,16.97,17.0,166900.0,16.99,17.0,16.97,17.0,166900.0
2010-03-08 10:30:00,16.99,17.0,16.91,16.93,364700.0,16.99,17.0,16.91,16.93,364700.0
2010-03-08 10:40:00,16.93,16.94,16.89,16.9,580700.0,16.93,16.94,16.89,16.9,580700.0
2010-03-08 10:50:00,16.91,16.96,16.89,16.93,495600.0,16.91,16.96,16.89,16.93,495600.0
2010-03-08 11:00:00,16.93,16.95,16.91,16.92,203900.0,16.93,16.95,16.91,16.92,203900.0
2010-03-08 11:10:00,16.91,16.92,16.85,16.86,288500.0,16.91,16.92,16.85,16.86,288500.0
2010-03-08 11:20:00,16.87,16.87,16.79,16.81,389800.0,16.87,16.87,16.79,16.81,389800.0
2010-03-08 11:30:00,16.82,16.87,16.78,16.85,381900.0,16.82,16.87,16.78,16.85,381900.0
2010-03-08 11:40:00,16.86,16.89,16.86,16.88,131900.0,16.86,16.89,16.86,16.88,131900.0
2010-03-08 11:50:00,16.89,16.91,16.87,16.87,131600.0,16.89,16.91,16.87,16.87,131600.0
2010-03-08 12:00:00,16.87,16.92,16.85,16.91,77700.0,16.87,16.92,16.85,16.91,77700.0
2010-03-08 12:10:00,16.91,16.95,16.91,16.94,168800.0,16.91,16.95,16.91,16.94,168800.0
2010-03-08 12:20:00,16.94,16.95,16.92,16.95,93600.0,16.94,16.95,16.92,16.95,93600.0
2010-03-08 12:30:00,16.94,16.94,16.93,16.94,36700.0,16.94,16.94,16.93,16.94,36700.0
2010-03-08 12:40:00,16.93,16.94,16.91,16.94,54100.0,16.93,16.94,16.91,16.94,54100.0
2010-03-08 12:50:00,16.93,16.96,16.93,16.95,59000.0,16.93,16.96,16.93,16.95,59000.0
2010-03-08 13:00:00,16.96,16.96,16.93,16.94,65100.0,16.96,16.96,16.93,16.94,65100.0
2010-03-08 13:10:00,16.95,16.96,16.95,16.96,24300.0,16.95,16.96,16.95,16.96,24300.0
2010-03-08 13:20:00,16.95,16.96,16.91,16.91,106200.0,16.95,16.96,16.91,16.91,106200.0
2010-03-08 13:30:00,16.91,16.94,16.9,16.92,61100.0,16.91,16.94,16.9,16.92,61100.0
2010-03-08 13:40:00,16.92,16.93,16.9,16.91,48200.0,16.92,16.93,16.9,16.91,48200.0
2010-03-08 13:50:00,16.9,16.93,16.9,16.92,74200.0,16.9,16.93,16.9,16.92,74200.0
2010-03-08 14:00:00,16.91,16.92,16.91,16.91,22900.0,16.91,16.92,16.91,16.91,22900.0
2010-03-08 14:10:00,16.91,16.92,16.9,16.91,58800.0,16.91,16.92,16.9,16.91,58800.0
2010-03-08 14:20:00,16.91,16.92,16.9,16.92,64100.0,16.91,16.92,16.9,16.92,64100.0
2010-03-08 14:30:00,16.91,16.92,16.9,16.91,56000.0,16.91,16.92,16.9,16.91,56000.0
2010-03-08 14:40:00,16.91,16.92,16.89,16.9,56000.0,16.91,16.92,16.89,16.9,56000.0
2010-03-08 14:50:00,16.9,16.91,16.9,16.9,26600.0,16.9,16.91,16.9,16.9,26600.0
2010-03-08 15:00:00,16.91,16.92,16.9,16.9,84500.0,16.91,16.92,16.9,16.9,84500.0
2010-03-08 15:10:00,16.91,16.91,16.88,16.88,70000.0,16.91,16.91,16.88,16.88,70000.0
2010-03-08 15:20:00,16.89,16.89,16.86,16.87,71600.0,16.89,16.89,16.86,16.87,71600.0
2010-03-08 15:30:00,16.87,16.89,16.87,16.88,74100.0,16.87,16.89,16.87,16.88,74100.0
2010-03-08 15:40:00,16.88,16.91,16.88,16.89,168700.0,16.88,16.91,16.88,16.89,168700.0
2010-03-08 15:50:00,16.88,16.9,16.87,16.89,160300.0,16.88,16.9,16.87,16.89,160300.0
2010-03-09 09:30:00,16.71,16.74,16.68,16.73,701100.0,16.71,16.74,16.68,16.73,701100.0
2010-03-09 09:40:00,16.74,16.78,16.73,16.77,346900.0,16.74,16.78,16.73,16.77,346900.0
2010-03-09 09:50:00,16.78,16.78,16.73,16.76,228200.0,16.78,16.78,16.73,16.76,228200.0
2010-03-09 10:00:00,16.75,16.82,16.73,16.81,273700.0,16.75,16.82,16.73,16.81,273700.0
2010-03-09 10:10:00,16.81,16.83,16.77,16.81,111400.0,16.81,16.83,16.77,16.81,111400.0
2010-03-09 10:20:00,16.81,16.84,16.8,16.82,131200.0,16.81,16.84,16.8,16.82,131200.0
2010-03-09 10:30:00,16.83,16.83,16.78,16.8,103400.0,16.83,16.83,16.78,16.8,103400.0
2010-03-09 10:40:00,16.79,16.82,16.78,16.8,119700.0,16.79,16.82,16.78,16.8,119700.0
2010-03-09 10:50:00,16.8,16.84,16.8,16.84,87200.0,16.8,16.84,16.8,16.84,87200.0
2010-03-09 11:00:00,16.84,16.84,16.79,16.8,134100.0,16.84,16.84,16.79,16.8,134100.0
2010-03-09 11:10:00,16.8,16.82,16.79,16.79,117900.0,16.8,16.82,16.79,16.79,117900.0
2010-03-09 11:20:00,16.8,16.87,16.79,16.85,116200.0,16.8,16.87,16.79,16.85,116200.0
2010-03-09 11:30:00,16.85,16.97,16.85,16.89,225800.0,16.85,16.97,16.85,16.89,225800.0
2010-03-09 11:40:00,16.89,16.95,16.88,16.94,169400.0,16.89,16.95,16.88,16.94,169400.0
2010-03-09 11:50:00,16.94,17.03,16.93,17.02,441900.0,16.94,17.03,16.93,17.02,441900.0
2010-03-09 12:00:00,17.02,17.04,16.99,17.01,228000.0,17.02,17.04,16.99,17.01,228000.0
2010-03-09 12:10:00,17.01,17.02,16.99,17.01,173900.0,17.01,17.02,16.99,17.01,173900.0
2010-03-09 12:20:00,17.0,17.02,16.99,17.02,125800.0,17.0,17.02,16.99,17.02,125800.0
2010-03-09 12:30:00,17.02,17.04,16.99,17.01,107200.0,17.02,17.04,16.99,17.01,107200.0
2010-03-09 12:40:00,17.02,17.03,16.98,17.01,155300.0,17.02,17.03,16.98,17.01,155300.0
2010-03-09 12:50:00,17.01,17.07,17.0,17.07,164800.0,17.01,17.07,17.0,17.07,164800.0
2010-03-09 13:00:00,17.07,17.07,17.03,17.04,257100.0,17.07,17.07,17.03,17.04,257100.0
2010-03-09 13:10:00,17.05,17.06,16.98,16.99,401800.0,17.05,17.06,16.98,16.99,401800.0
2010-03-09 13:20:00,16.99,17.03,16.98,17.03,229500.0,16.99,17.03,16.98,17.03,229500.0
2010-03-09 13:30:00,17.02,17.04,17.01,17.01,82000.0,17.02,17.04,17.01,17.01,82000.0
2010-03-09 13:40:00,17.0,17.0,16.98,16.99,78900.0,17.0,17.0,16.98,16.99,78900.0
2010-03-09 13:50:00,16.99,17.0,16.98,16.98,34300.0,16.99,17.0,16.98,16.98,34300.0
2010-03-09 14:00:00,16.99,17.01,16.98,16.99,55200.0,16.99,17.01,16.98,16.99,55200.0
2010-03-09 14:10:00,17.0,17.0,16.99,17.0,109000.0,17.0,17.0,16.99,17.0,109000.0
2010-03-09 14:20:00,17.0,17.02,16.99,17.02,104500.0,17.0,17.02,16.99,17.02,104500.0
2010-03-09 14:30:00,17.02,17.02,16.99,16.99,99400.0,17.02,17.02,16.99,16.99,99400.0
2010-03-09 14:40:00,16.99,17.0,16.98,16.99,40700.0,16.99,17.0,16.98,16.99,40700.0
2010-03-09 14:50:00,16.98,16.99,16.97,16.97,82100.0,16.98,16.99,16.97,16.97,82100.0
2010-03-09 15:00:00,16.98,16.99,16.96,16.98,104000.0,16.98,16.99,16.96,16.98,104000.0
2010-03-09 15:10:00,16.99,16.99,16.94,16.94,86300.0,16.99,16.99,16.94,16.94,86300.0
2010-03-09 15:20:00,16.95,16.95,16.92,16.94,126500.0,16.95,16.95,16.92,16.94,126500.0
2010-03-09 15:30:00,16.94,16.95,16.93,16.93,120400.0,16.94,16.95,16.93,16.93,120400.0
2010-03-09 15:40:00,16.93,16.97,16.93,16.93,265600.0,16.93,16.97,16.93,16.93,265600.0
2010-03-09 15:50:00,16.93,16.95,16.92,16.93,200300.0,16.93,16.95,16.92,16.93,200300.0
2010-03-10 09:30:00,17.03,17.12,17.03,17.09,547800.0,17.03,17.12,17.03,17.09,547800.0
2010-03-10 09:40:00,17.09,17.1,17.05,17.08,302500.0,17.09,17.1,17.05,17.08,302500.0
2010-03-10 09:50:00,17.08,17.1,17.0,17.01,391400.0,17.08,17.1,17.0,17.01,391400.0
2010-03-10 10:00:00,17.01,17.04,16.99,17.02,611300.0,17.01,17.04,16.99,17.02,611300.0
2010-03-10 10:10:00,17.03,17.06,17.02,17.04,168100.0,17.03,17.06,17.02,17.04,168100.0
2010-03-10 10:20:00,17.04,17.08,17.04,17.06,300400.0,17.04,17.08,17.04,17.06,300400.0
2010-03-10 10:30:00,17.06,17.14,17.06,17.12,648800.0,17.06,17.14,17.06,17.12,648800.0
2010-03-10 10:40:00,17.12,17.23,17.11,17.22,1184600.0,17.12,17.23,17.11,17.22,1184600.0
2010-03-10 10:50:00,17.21,17.28,17.2,17.27,701600.0,17.21,17.28,17.2,17.27,701600.0
2010-03-10 11:00:00,17.27,17.31,17.24,17.25,488500.0,17.27,17.31,17.24,17.25,488500.0
2010-03-10 11:10:00,17.25,17.26,17.18,17.21,289200.0,17.25,17.26,17.18,17.21,289200.0
2010-03-10 11:20:00,17.21,17.21,17.16,17.17,187100.0,17.21,17.21,17.16,17.17,187100.0
2010-03-10 11:30:00,17.16,17.17,17.0,17.0,896200.0,17.16,17.17,17.0,17.0,896200.0
2010-03-10 11:40:00,17.0,17.0,16.89,16.92,967800.0,17.0,17.0,16.89,16.92,967800.0
2010-03-10 11:50:00,16.93,17.0,16.9,16.94,376300.0,16.93,17.0,16.9,16.94,376300.0
2010-03-10 12:00:00,16.95,16.96,16.81,16.81,925300.0,16.95,16.96,16.81,16.81,925300.0
2010-03-10 12:10:00,16.82,16.82,16.63,16.72,1490600.0,16.82,16.82,16.63,16.72,1490600.0
2010-03-10 12:20:00,16.73,16.78,16.73,16.73,337100.0,16.73,16.78,16.73,16.73,337100.0
2010-03-10 12:30:00,16.72,16.73,16.69,16.72,244200.0,16.72,16.73,16.69,16.72,244200.0
2010-03-10 12:40:00,16.72,16.76,16.66,16.73,421300.0,16.72,16.76,16.66,16.73,421300.0
2010-03-10 12:50:00,16.72,16.79,16.71,16.78,149400.0,16.72,16.79,16.71,16.78,149400.0
2010-03-10 13:00:00,16.78,16.78,16.65,16.68,349800.0,16.78,16.78,16.65,16.68,349800.0
2010-03-10 13:10:00,16.67,16.74,16.67,16.71,189700.0,16.67,16.74,16.67,16.71,189700.0
2010-03-10 13:20:00,16.71,16.73,16.67,16.68,265600.0,16.71,16.73,16.67,16.68,265600.0
2010-03-10 13:30:00,16.68,16.7,16.68,16.69,54700.0,16.68,16.7,16.68,16.69,54700.0
2010-03-10 13:40:00,16.7,16.71,16.68,16.68,80600.0,16.7,16.71,16.68,16.68,80600.0
2010-03-10 13:50:00,16.67,16.68,16.61,16.67,276600.0,16.67,16.68,16.61,16.67,276600.0
2010-03-10 14:00:00,16.66,16.75,16.65,16.73,188300.0,16.66,16.75,16.65,16.73,188300.0
2010-03-10 14:10:00,16.72,16.77,16.72,16.77,180800.0,16.72,16.77,16.72,16.77,180800.0
2010-03-10 14:20:00,16.76,16.77,16.73,16.75,118700.0,16.76,16.77,16.73,16.75,118700.0
2010-03-10 14:30:00,16.74,16.82,16.74,16.81,607000.0,16.74,16.82,16.74,16.81,607000.0
2010-03-10 14:40:00,16.81,16.81,16.75,16.76,259200.0,16.81,16.81,16.75,16.76,259200.0
2010-03-10 14:50:00,16.76,16.78,16.75,16.75,88100.0,16.76,16.78,16.75,16.75,88100.0
2010-03-10 15:00:00,16.74,16.75,16.69,16.72,120200.0,16.74,16.75,16.69,16.72,120200.0
2010-03-10 15:10:00,16.72,16.73,16.7,16.7,134800.0,16.72,16.73,16.7,16.7,134800.0
2010-03-10 15:20:00,16.7,16.71,16.65,16.66,188300.0,16.7,16.71,16.65,16.66,188300.0
2010-03-10 15:30:00,16.65,16.66,16.6,16.63,335900.0,16.65,16.66,16.6,16.63,335900.0
2010-03-10 15:40:00,16.62,16.64,16.61,16.63,296100.0,16.62,16.64,16.61,16.63,296100.0
2010-03-10 15:50:00,16.64,16.67,16.6,16.65,1001800.0,16.64,16.67,16.6,16.65,1001800.0
2010-03-11 09:30:00,16.63,16.65,16.58,16.6,551000.0,16.63,16.65,16.58,16.6,551000.0
2010-03-11 09:40:00,16.59,16.64,16.56,16.57,392300.0,16.59,16.64,16.56,16.57,392300.0
2010-03-11 09:50:00,16.57,16.67,16.56,16.66,281800.0,16.57,16.67,16.56,16.66,281800.0
2010-03-11 10:00:00,16.66,16.81,16.66,16.76,747600.0,16.66,16.81,16.66,16.76,747600.0
2010-03-11 10:10:00,16.76,16.78,16.7,16.74,283300.0,16.76,16.78,16.7,16.74,283300.0
2010-03-11 10:20:00,16.75,16.76,16.72,16.76,163300.0,16.75,16.76,16.72,16.76,163300.0
2010-03-11 10:30:00,16.76,16.79,16.73,16.78,169400.0,16.76,16.79,16.73,16.78,169400.0
2010-03-11 10:40:00,16.78,16.82,16.76,16.79,335600.0,16.78,16.82,16.76,16.79,335600.0
2010-03-11 10:50:00,16.79,16.79,16.75,16.76,275800.0,16.79,16.79,16.75,16.76,275800.0
2010-03-11 11:00:00,16.76,16.76,16.67,16.71,449100.0,16.76,16.76,16.67,16.71,449100.0
2010-03-11 11:10:00,16.7,16.73,16.69,16.71,174100.0,16.7,16.73,16.69,16.71,174100.0
2010-03-11 11:20:00,16.71,16.75,16.71,16.73,127500.0,16.71,16.75,16.71,16.73,127500.0
2010-03-11 11:30:00,16.73,16.75,16.7,16.73,99500.0,16.73,16.75,16.7,16.73,99500.0
2010-03-11 11:40:00,16.71,16.76,16.7,16.76,116000.0,16.71,16.76,16.7,16.76,116000.0
2010-03-11 11:50:00,16.76,16.77,16.74,16.76,268200.0,16.76,16.77,16.74,16.76,268200.0
2010-03-11 12:00:00,16.77,16.82,16.76,16.78,377400.0,16.77,16.82,16.76,16.78,377400.0
2010-03-11 12:10:00,16.77,16.78,16.72,16.76,128900.0,16.77,16.78,16.72,16.76,128900.0
2010-03-11 12:20:00,16.75,16.77,16.74,16.75,86200.0,16.75,16.77,16.74,16.75,86200.0
2010-03-11 12:30:00,16.75,16.8,16.74,16.78,50400.0,16.75,16.8,16.74,16.78,50400.0
2010-03-11 12:40:00,16.78,16.79,16.76,16.76,58400.0,16.78,16.79,16.76,16.76,58400.0
2010-03-11 12:50:00,16.76,16.79,16.76,16.78,27800.0,16.76,16.79,16.76,16.78,27800.0
2010-03-11 13:00:00,16.79,16.84,16.77,16.83,229900.0,16.79,16.84,16.77,16.83,229900.0
2010-03-11 13:10:00,16.83,16.83,16.8,16.83,140200.0,16.83,16.83,16.8,16.83,140200.0
2010-03-11 13:20:00,16.84,16.84,16.81,16.82,67100.0,16.84,16.84,16.81,16.82,67100.0
2010-03-11 13:30:00,16.82,16.83,16.8,16.8,74100.0,16.82,16.83,16.8,16.8,74100.0
2010-03-11 13:40:00,16.8,16.83,16.79,16.81,84500.0,16.8,16.83,16.79,16.81,84500.0
2010-03-11 13:50:00,16.81,16.83,16.8,16.8,51400.0,16.81,16.83,16.8,16.8,51400.0
2010-03-11 14:00:00,16.8,16.82,16.78,16.78,70600.0,16.8,16.82,16.78,16.78,70600.0
2010-03-11 14:10:00,16.79,16.79,16.77,16.78,53700.0,16.79,16.79,16.77,16.78,53700.0
2010-03-11 14:20:00,16.78,16.8,16.77,16.8,56100.0,16.78,16.8,16.77,16.8,56100.0
2010-03-11 14:30:00,16.8,16.81,16.79,16.8,26400.0,16.8,16.81,16.79,16.8,26400.0
2010-03-11 14:40:00,16.81,16.81,16.79,16.8,25200.0,16.81,16.81,16.79,16.8,25200.0
2010-03-11 14:50:00,16.81,16.81,16.8,16.8,52100.0,16.81,16.81,16.8,16.8,52100.0
2010-03-11 15:00:00,16.8,16.82,16.8,16.81,87300.0,16.8,16.82,16.8,16.81,87300.0
2010-03-11 15:10:00,16.81,16.82,16.8,16.8,61800.0,16.81,16.82,16.8,16.8,61800.0
2010-03-11 15:20:00,16.8,16.82,16.8,16.82,58800.0,16.8,16.82,16.8,16.82,58800.0
2010-03-11 15:30:00,16.82,16.82,16.8,16.81,77700.0,16.82,16.82,16.8,16.81,77700.0
2010-03-11 15:40:00,16.8,16.81,16.79,16.81,106700.0,16.8,16.81,16.79,16.81,106700.0
2010-03-11 15:50:00,16.81,16.82,16.8,16.82,423800.0,16.81,16.82,16.8,16.82,423800.0
2010-03-12 09:30:00,16.84,16.86,16.8,16.86,297500.0,16.84,16.86,16.8,16.86,297500.0
2010-03-12 09:40:00,16.85,16.87,16.81,16.87,145300.0,16.85,16.87,16.81,16.87,145300.0
2010-03-12 09:50:00,16.87,16.89,16.85,16.88,279500.0,16.87,16.89,16.85,16.88,279500.0
2010-03-12 10:00:00,16.88,16.88,16.8,16.84,450100.0,16.88,16.88,16.8,16.84,450100.0
2010-03-12 10:10:00,16.84,16.86,16.81,16.82,209000.0,16.84,16.86,16.81,16.82,209000.0
2010-03-12 10:20:00,16.82,16.85,16.8,16.85,223200.0,16.82,16.85,16.8,16.85,223200.0
2010-03-12 10:30:00,16.84,16.9,16.83,16.88,146900.0,16.84,16.9,16.83,16.88,146900.0
2010-03-12 10:40:00,16.89,16.91,16.85,16.87,165000.0,16.89,16.91,16.85,16.87,165000.0
2010-03-12 10:50:00,16.87,16.89,16.85,16.86,141200.0,16.87,16.89,16.85,16.86,141200.0
2010-03-12 11:00:00,16.86,16.9,16.81,16.89,349000.0,16.86,16.9,16.81,16.89,349000.0
2010-03-12 11:10:00,16.87,16.9,16.84,16.85,107100.0,16.87,16.9,16.84,16.85,107100.0
2010-03-12 11:20:00,16.86,16.89,16.8,16.82,208600.0,16.86,16.89,16.8,16.82,208600.0
2010-03-12 11:30:00,16.82,16.84,16.81,16.84,74400.0,16.82,16.84,16.81,16.84,74400.0
2010-03-12 11:40:00,16.84,16.84,16.73,16.76,433100.0,16.84,16.84,16.73,16.76,433100.0
2010-03-12 11:50:00,16.76,16.76,16.71,16.72,170900.0,16.76,16.76,16.71,16.72,170900.0
2010-03-12 12:00:00,16.73,16.73,16.68,16.71,260300.0,16.73,16.73,16.68,16.71,260300.0
2010-03-12 12:10:00,16.7,16.74,16.7,16.7,202500.0,16.7,16.74,16.7,16.7,202500.0
2010-03-12 12:20:00,16.7,16.71,16.64,16.7,393900.0,16.7,16.71,16.64,16.7,393900.0
2010-03-12 12:30:00,16.7,16.7,16.63,16.66,347800.0,16.7,16.7,16.63,16.66,347800.0
2010-03-12 12:40:00,16.66,16.68,16.64,16.67,43100.0,16.66,16.68,16.64,16.67,43100.0
2010-03-12 12:50:00,16.67,16.74,16.66,16.74,108100.0,16.67,16.74,16.66,16.74,108100.0
2010-03-12 13:00:00,16.74,16.75,16.72,16.72,45400.0,16.74,16.75,16.72,16.72,45400.0
2010-03-12 13:10:00,16.72,16.75,16.72,16.72,49200.0,16.72,16.75,16.72,16.72,49200.0
2010-03-12 13:20:00,16.72,16.73,16.68,16.68,128900.0,16.72,16.73,16.68,16.68,128900.0
2010-03-12 13:30:00,16.69,16.71,16.69,16.7,24100.0,16.69,16.71,16.69,16.7,24100.0
2010-03-12 13:40:00,16.7,16.71,16.68,16.68,42200.0,16.7,16.71,16.68,16.68,42200.0
2010-03-12 13:50:00,16.68,16.68,16.65,16.67,92300.0,16.68,16.68,16.65,16.67,92300.0
2010-03-12 14:00:00,16.66,16.69,16.66,16.68,51800.0,16.66,16.69,16.66,16.68,51800.0
2010-03-12 14:10:00,16.68,16.73,16.68,16.71,91900.0,16.68,16.73,16.68,16.71,91900.0
2010-03-12 14:20:00,16.71,16.72,16.71,16.72,42200.0,16.71,16.72,16.71,16.72,42200.0
2010-03-12 14:30:00,16.71,16.72,16.71,16.71,36300.0,16.71,16.72,16.71,16.71,36300.0
2010-03-12 14:40:00,16.72,16.73,16.71,16.72,103800.0,16.72,16.73,16.71,16.72,103800.0
2010-03-12 14:50:00,16.71,16.72,16.7,16.72,87600.0,16.71,16.72,16.7,16.72,87600.0
2010-03-12 15:00:00,16.72,16.73,16.71,16.72,79200.0,16.72,16.73,16.71,16.72,79200.0
2010-03-12 15:10:00,16.72,16.73,16.71,16.73,43700.0,16.72,16.73,16.71,16.73,43700.0
2010-03-12 15:20:00,16.72,16.73,16.72,16.73,34500.0,16.72,16.73,16.72,16.73,34500.0
2010-03-12 15:30:00,16.73,16.73,16.71,16.72,75900.0,16.73,16.73,16.71,16.72,75900.0
2010-03-12 15:40:00,16.73,16.75,16.72,16.75,193000.0,16.73,16.75,16.72,16.75,193000.0
2010-03-12 15:50:00,16.75,16.78,16.74,16.77,423900.0,16.75,16.78,16.74,16.77,423900.0
2010-03-15 09:30:00,16.72,16.74,16.69,16.72,197300.0,16.72,16.74,16.69,16.72,197300.0
2010-03-15 09:40:00,16.71,16.8,16.71,16.79,220500.0,16.71,16.8,16.71,16.79,220500.0
2010-03-15 09:50:00,16.79,16.79,16.75,16.75,172400.0,16.79,16.79,16.75,16.75,172400.0
2010-03-15 10:00:00,16.75,16.8,16.73,16.8,208800.0,16.75,16.8,16.73,16.8,208800.0
2010-03-15 10:10:00,16.8,16.8,16.77,16.77,129500.0,16.8,16.8,16.77,16.77,129500.0
2010-03-15 10:20:00,16.78,16.8,16.75,16.76,120400.0,16.78,16.8,16.75,16.76,120400.0
2010-03-15 10:30:00,16.77,16.82,16.76,16.8,140700.0,16.77,16.82,16.76,16.8,140700.0
2010-03-15 10:40:00,16.81,16.82,16.72,16.73,148300.0,16.81,16.82,16.72,16.73,148300.0
2010-03-15 10:50:00,16.73,16.76,16.73,16.75,103600.0,16.73,16.76,16.73,16.75,103600.0
2010-03-15 11:00:00,16.75,16.76,16.72,16.74,132300.0,16.75,16.76,16.72,16.74,132300.0
2010-03-15 11:10:00,16.73,16.75,16.67,16.67,407600.0,16.73,16.75,16.67,16.67,407600.0
2010-03-15 11:20:00,16.68,16.74,16.67,16.72,241800.0,16.68,16.74,16.67,16.72,241800.0
2010-03-15 11:30:00,16.72,16.73,16.71,16.73,113600.0,16.72,16.73,16.71,16.73,113600.0
2010-03-15 11:40:00,16.74,16.75,16.72,16.73,61200.0,16.74,16.75,16.72,16.73,61200.0
2010-03-15 11:50:00,16.73,16.74,16.71,16.72,75500.0,16.73,16.74,16.71,16.72,75500.0
2010-03-15 12:00:00,16.73,16.73,16.67,16.7,83100.0,16.73,16.73,16.67,16.7,83100.0
2010-03-15 12:10:00,16.7,16.71,16.68,16.7,71100.0,16.7,16.71,16.68,16.7,71100.0
2010-03-15 12:20:00,16.71,16.73,16.69,16.72,77800.0,16.71,16.73,16.69,16.72,77800.0
2010-03-15 12:30:00,16.72,16.73,16.71,16.72,60400.0,16.72,16.73,16.71,16.72,60400.0
2010-03-15 12:40:00,16.72,16.77,16.71,16.75,93400.0,16.72,16.77,16.71,16.75,93400.0
2010-03-15 12:50:00,16.75,16.76,16.73,16.74,56500.0,16.75,16.76,16.73,16.74,56500.0
2010-03-15 13:00:00,16.74,16.76,16.74,16.75,56100.0,16.74,16.76,16.74,16.75,56100.0
2010-03-15 13:10:00,16.76,16.78,16.73,16.78,99300.0,16.76,16.78,16.73,16.78,99300.0
2010-03-15 13:20:00,16.78,16.79,16.76,16.77,60000.0,16.78,16.79,16.76,16.77,60000.0
2010-03-15 13:30:00,16.77,16.79,16.77,16.79,57000.0,16.77,16.79,16.77,16.79,57000.0
2010-03-15 13:40:00,16.79,16.79,16.78,16.79,60900.0,16.79,16.79,16.78,16.79,60900.0
2010-03-15 13:50:00,16.79,16.8,16.78,16.79,48700.0,16.79,16.8,16.78,16.79,48700.0
2010-03-15 14:00:00,16.79,16.79,16.76,16.77,74300.0,16.79,16.79,16.76,16.77,74300.0
2010-03-15 14:10:00,16.77,16.78,16.77,16.77,29100.0,16.77,16.78,16.77,16.77,29100.0
2010-03-15 14:20:00,16.77,16.78,16.76,16.77,29800.0,16.77,16.78,16.76,16.77,29800.0
2010-03-15 14:30:00,16.77,16.78,16.76,16.76,34200.0,16.77,16.78,16.76,16.76,34200.0
2010-03-15 14:40:00,16.77,16.79,16.76,16.78,32000.0,16.77,16.79,16.76,16.78,32000.0
2010-03-15 14:50:00,16.79,16.8,16.78,16.78,32000.0,16.79,16.8,16.78,16.78,32000.0
2010-03-15 15:00:00,16.78,16.79,16.75,16.75,197000.0,16.78,16.79,16.75,16.75,197000.0
2010-03-15 15:10:00,16.76,16.78,16.75,16.78,41700.0,16.76,16.78,16.75,16.78,41700.0
2010-03-15 15:20:00,16.78,16.78,16.76,16.76,41300.0,16.78,16.78,16.76,16.76,41300.0
2010-03-15 15:30:00,16.77,16.77,16.76,16.76,46800.0,16.77,16.77,16.76,16.76,46800.0
2010-03-15 15:40:00,16.76,16.78,16.75,16.76,220700.0,16.76,16.78,16.75,16.76,220700.0
2010-03-15 15:50:00,16.76,16.76,16.73,16.73,322200.0,16.76,16.76,16.73,16.73,322200.0
2010-03-16 09:30:00,17.1,17.11,17.07,17.1,494200.0,17.1,17.11,17.07,17.1,494200.0
2010-03-16 09:40:00,17.1,17.11,17.05,17.05,192100.0,17.1,17.11,17.05,17.05,192100.0
2010-03-16 09:50:00,17.05,17.1,17.05,17.09,254200.0,17.05,17.1,17.05,17.09,254200.0
2010-03-16 10:00:00,17.1,17.12,17.09,17.09,243100.0,17.1,17.12,17.09,17.09,243100.0
2010-03-16 10:10:00,17.1,17.11,17.08,17.08,816300.0,17.1,17.11,17.08,17.08,816300.0
2010-03-16 10:20:00,17.07,17.12,17.05,17.12,266500.0,17.07,17.12,17.05,17.12,266500.0
2010-03-16 10:30:00,17.11,17.12,17.08,17.09,128500.0,17.11,17.12,17.08,17.09,128500.0
2010-03-16 10:40:00,17.08,17.11,17.08,17.08,198200.0,17.08,17.11,17.08,17.08,198200.0
2010-03-16 10:50:00,17.08,17.13,17.07,17.1,203000.0,17.08,17.13,17.07,17.1,203000.0
2010-03-16 11:00:00,17.11,17.13,17.08,17.09,200700.0,17.11,17.13,17.08,17.09,200700.0
2010-03-16 11:10:00,17.09,17.11,17.04,17.05,263700.0,17.09,17.11,17.04,17.05,263700.0
2010-03-16 11:20:00,17.06,17.08,17.06,17.07,53700.0,17.06,17.08,17.06,17.07,53700.0
2010-03-16 11:30:00,17.07,17.1,17.02,17.09,382200.0,17.07,17.1,17.02,17.09,382200.0
2010-03-16 11:40:00,17.08,17.11,17.08,17.11,148800.0,17.08,17.11,17.08,17.11,148800.0
2010-03-16 11:50:00,17.11,17.11,17.09,17.1,135800.0,17.11,17.11,17.09,17.1,135800.0
2010-03-16 12:00:00,17.11,17.15,17.1,17.11,158700.0,17.11,17.15,17.1,17.11,158700.0
2010-03-16 12:10:00,17.11,17.12,17.08,17.1,58900.0,17.11,17.12,17.08,17.1,58900.0
2010-03-16 12:20:00,17.1,17.11,17.04,17.06,215200.0,17.1,17.11,17.04,17.06,215200.0
2010-03-16 12:30:00,17.05,17.07,17.03,17.04,114300.0,17.05,17.07,17.03,17.04,114300.0
2010-03-16 12:40:00,17.04,17.05,17.0,17.02,97100.0,17.04,17.05,17.0,17.02,97100.0
2010-03-16 12:50:00,17.03,17.04,17.01,17.03,80600.0,17.03,17.04,17.01,17.03,80600.0
2010-03-16 13:00:00,17.03,17.04,17.01,17.01,37000.0,17.03,17.04,17.01,17.01,37000.0
2010-03-16 13:10:00,17.01,17.01,16.98,17.01,133900.0,17.01,17.01,16.98,17.01,133900.0
2010-03-16 13:20:00,17.01,17.02,16.99,17.01,60900.0,17.01,17.02,16.99,17.01,60900.0
2010-03-16 13:30:00,17.01,17.06,17.01,17.05,74200.0,17.01,17.06,17.01,17.05,74200.0
2010-03-16 13:40:00,17.06,17.06,17.04,17.05,57100.0,17.06,17.06,17.04,17.05,57100.0
2010-03-16 13:50:00,17.05,17.05,17.04,17.05,54700.0,17.05,17.05,17.04,17.05,54700.0
2010-03-16 14:00:00,17.04,17.05,17.01,17.01,114900.0,17.04,17.05,17.01,17.01,114900.0
2010-03-16 14:10:00,17.01,17.05,16.98,17.01,360000.0,17.01,17.05,16.98,17.01,360000.0
2010-03-16 14:20:00,17.01,17.06,17.01,17.04,198600.0,17.01,17.06,17.01,17.04,198600.0
2010-03-16 14:30:00,17.05,17.05,17.0,17.02,92200.0,17.05,17.05,17.0,17.02,92200.0
2010-03-16 14:40:00,17.02,17.03,17.0,17.03,93400.0,17.02,17.03,17.0,17.03,93400.0
2010-03-16 14:50:00,17.03,17.05,17.0,17.05,82700.0,17.03,17.05,17.0,17.05,82700.0
2010-03-16 15:00:00,17.04,17.05,17.01,17.02,85100.0,17.04,17.05,17.01,17.02,85100.0
2010-03-16 15:10:00,17.02,17.07,17.01,17.05,159100.0,17.02,17.07,17.01,17.05,159100.0
2010-03-16 15:20:00,17.05,17.07,17.04,17.07,125700.0,17.05,17.07,17.04,17.07,125700.0
2010-03-16 15:30:00,17.06,17.09,17.06,17.09,299000.0,17.06,17.09,17.06,17.09,299000.0
2010-03-16 15:40:00,17.09,17.13,17.08,17.09,396600.0,17.09,17.13,17.08,17.09,396600.0
2010-03-16 15:50:00,17.1,17.1,17.05,17.06,883900.0,17.1,17.1,17.05,17.06,883900.0
2010-03-17 09:30:00,17.06,17.12,17.05,17.12,378600.0,17.06,17.12,17.05,17.12,378600.0
2010-03-17 09:40:00,17.12,17.13,17.1,17.1,247300.0,17.12,17.13,17.1,17.1,247300.0
2010-03-17 09:50:00,17.1,17.12,17.05,17.12,365900.0,17.1,17.12,17.05,17.12,365900.0
2010-03-17 10:00:00,17.12,17.16,17.11,17.16,311300.0,17.12,17.16,17.11,17.16,311300.0
2010-03-17 10:10:00,17.16,17.16,17.11,17.14,195300.0,17.16,17.16,17.11,17.14,195300.0
2010-03-17 10:20:00,17.15,17.15,17.12,17.13,142900.0,17.15,17.15,17.12,17.13,142900.0
2010-03-17 10:30:00,17.12,17.13,17.07,17.09,211400.0,17.12,17.13,17.07,17.09,211400.0
2010-03-17 10:40:00,17.1,17.14,17.08,17.09,156800.0,17.1,17.14,17.08,17.09,156800.0
2010-03-17 10:50:00,17.09,17.1,17.06,17.1,150000.0,17.09,17.1,17.06,17.1,150000.0
2010-03-17 11:00:00,17.09,17.1,17.06,17.09,139900.0,17.09,17.1,17.06,17.09,139900.0
2010-03-17 11:10:00,17.08,17.12,17.07,17.11,98200.0,17.08,17.12,17.07,17.11,98200.0
2010-03-17 11:20:00,17.12,17.14,17.11,17.12,179400.0,17.12,17.14,17.11,17.12,179400.0
2010-03-17 11:30:00,17.12,17.13,17.11,17.12,112100.0,17.12,17.13,17.11,17.12,112100.0
2010-03-17 11:40:00,17.13,17.14,17.11,17.11,80300.0,17.13,17.14,17.11,17.11,80300.0
2010-03-17 11:50:00,17.12,17.12,17.09,17.11,82500.0,17.12,17.12,17.09,17.11,82500.0
2010-03-17 12:00:00,17.1,17.13,17.1,17.12,114400.0,17.1,17.13,17.1,17.12,114400.0
2010-03-17 12:10:00,17.12,17.14,17.1,17.11,119800.0,17.12,17.14,17.1,17.11,119800.0
2010-03-17 12:20:00,17.1,17.13,17.1,17.13,75600.0,17.1,17.13,17.1,17.13,75600.0
2010-03-17 12:30:00,17.13,17.13,17.07,17.08,116300.0,17.13,17.13,17.07,17.08,116300.0
2010-03-17 12:40:00,17.08,17.11,17.07,17.11,120700.0,17.08,17.11,17.07,17.11,120700.0
2010-03-17 12:50:00,17.11,17.13,17.1,17.13,68300.0,17.11,17.13,17.1,17.13,68300.0
2010-03-17 13:00:00,17.13,17.16,17.12,17.16,115200.0,17.13,17.16,17.12,17.16,115200.0
2010-03-17 13:10:00,17.16,17.19,17.15,17.17,277000.0,17.16,17.19,17.15,17.17,277000.0
2010-03-17 13:20:00,17.18,17.19,17.16,17.17,173000.0,17.18,17.19,17.16,17.17,173000.0
2010-03-17 13:30:00,17.17,17.2,17.17,17.2,124500.0,17.17,17.2,17.17,17.2,124500.0
2010-03-17 13:40:00,17.2,17.2,17.17,17.17,87200.0,17.2,17.2,17.17,17.17,87200.0
2010-03-17 13:50:00,17.17,17.19,17.17,17.17,114400.0,17.17,17.19,17.17,17.17,114400.0
2010-03-17 14:00:00,17.17,17.19,17.17,17.18,98300.0,17.17,17.19,17.17,17.18,98300.0
2010-03-17 14:10:00,17.18,17.2,17.18,17.2,62100.0,17.18,17.2,17.18,17.2,62100.0
2010-03-17 14:20:00,17.19,17.2,17.18,17.19,73000.0,17.19,17.2,17.18,17.19,73000.0
2010-03-17 14:30:00,17.18,17.2,17.12,17.14,224100.0,17.18,17.2,17.12,17.14,224100.0
2010-03-17 14:40:00,17.14,17.15,17.13,17.15,107900.0,17.14,17.15,17.13,17.15,107900.0
2010-03-17 14:50:00,17.14,17.15,17.12,17.13,86300.0,17.14,17.15,17.12,17.13,86300.0
2010-03-17 15:00:00,17.12,17.14,17.12,17.13,114100.0,17.12,17.14,17.12,17.13,114100.0
2010-03-17 15:10:00,17.13,17.14,17.12,17.12,75500.0,17.13,17.14,17.12,17.12,75500.0
2010-03-17 15:20:00,17.11,17.12,17.1,17.11,129000.0,17.11,17.12,17.1,17.11,129000.0
2010-03-17 15:30:00,17.11,17.12,17.08,17.1,153200.0,17.11,17.12,17.08,17.1,153200.0
2010-03-17 15:40:00,17.09,17.1,17.09,17.09,181900.0,17.09,17.1,17.09,17.09,181900.0
2010-03-17 15:50:00,17.09,17.1,17.08,17.08,264200.0,17.09,17.1,17.08,17.08,264200.0
2010-03-18 09:30:00,17.12,17.16,17.1,17.14,338500.0,17.12,17.16,17.1,17.14,338500.0
2010-03-18 09:40:00,17.14,17.15,17.12,17.15,333100.0,17.14,17.15,17.12,17.15,333100.0
2010-03-18 09:50:00,17.15,17.18,17.14,17.18,188500.0,17.15,17.18,17.14,17.18,188500.0
2010-03-18 10:00:00,17.18,17.2,17.14,17.14,216800.0,17.18,17.2,17.14,17.14,216800.0
2010-03-18 10:10:00,17.14,17.17,17.13,17.15,196200.0,17.14,17.17,17.13,17.15,196200.0
2010-03-18 10:20:00,17.15,17.18,17.14,17.17,257700.0,17.15,17.18,17.14,17.17,257700.0
2010-03-18 10:30:00,17.16,17.17,17.11,17.11,150100.0,17.16,17.17,17.11,17.11,150100.0
2010-03-18 10:40:00,17.11,17.12,17.07,17.1,201800.0,17.11,17.12,17.07,17.1,201800.0
2010-03-18 10:50:00,17.09,17.15,17.08,17.14,195800.0,17.09,17.15,17.08,17.14,195800.0
2010-03-18 11:00:00,17.13,17.15,17.13,17.13,87500.0,17.13,17.15,17.13,17.13,87500.0
2010-03-18 11:10:00,17.13,17.13,17.0,17.02,641900.0,17.13,17.13,17.0,17.02,641900.0
2010-03-18 11:20:00,17.02,17.09,17.01,17.04,248600.0,17.02,17.09,17.01,17.04,248600.0
2010-03-18 11:30:00,17.04,17.06,17.01,17.04,147100.0,17.04,17.06,17.01,17.04,147100.0
2010-03-18 11:40:00,17.04,17.05,16.98,17.03,250600.0,17.04,17.05,16.98,17.03,250600.0
2010-03-18 11:50:00,17.04,17.09,17.01,17.09,309800.0,17.04,17.09,17.01,17.09,309800.0
2010-03-18 12:00:00,17.09,17.13,17.06,17.13,171100.0,17.09,17.13,17.06,17.13,171100.0
2010-03-18 12:10:00,17.12,17.13,17.09,17.11,103900.0,17.12,17.13,17.09,17.11,103900.0
2010-03-18 12:20:00,17.12,17.15,17.11,17.15,183900.0,17.12,17.15,17.11,17.15,183900.0
2010-03-18 12:30:00,17.15,17.16,17.11,17.12,133200.0,17.15,17.16,17.11,17.12,133200.0
2010-03-18 12:40:00,17.12,17.15,17.11,17.14,76100.0,17.12,17.15,17.11,17.14,76100.0
2010-03-18 12:50:00,17.14,17.14,17.09,17.11,80800.0,17.14,17.14,17.09,17.11,80800.0
2010-03-18 13:00:00,17.11,17.15,17.11,17.14,90300.0,17.11,17.15,17.11,17.14,90300.0
2010-03-18 13:10:00,17.14,17.14,17.06,17.08,182100.0,17.14,17.14,17.06,17.08,182100.0
2010-03-18 13:20:00,17.07,17.12,17.07,17.12,184900.0,17.07,17.12,17.07,17.12,184900.0
2010-03-18 13:30:00,17.11,17.14,17.11,17.13,146500.0,17.11,17.14,17.11,17.13,146500.0
2010-03-18 13:40:00,17.13,17.14,17.1,17.11,84600.0,17.13,17.14,17.1,17.11,84600.0
2010-03-18 13:50:00,17.1,17.11,17.09,17.11,101000.0,17.1,17.11,17.09,17.11,101000.0
2010-03-18 14:00:00,17.11,17.12,17.08,17.09,111900.0,17.11,17.12,17.08,17.09,111900.0
2010-03-18 14:10:00,17.1,17.1,17.08,17.08,38100.0,17.1,17.1,17.08,17.08,38100.0
2010-03-18 14:20:00,17.08,17.11,17.08,17.11,78800.0,17.08,17.11,17.08,17.11,78800.0
2010-03-18 14:30:00,17.1,17.12,17.09,17.09,45000.0,17.1,17.12,17.09,17.09,45000.0
2010-03-18 14:40:00,17.09,17.11,17.08,17.09,114800.0,17.09,17.11,17.08,17.09,114800.0
2010-03-18 14:50:00,17.09,17.1,17.08,17.1,45600.0,17.09,17.1,17.08,17.1,45600.0
2010-03-18 15:00:00,17.1,17.11,17.09,17.1,58200.0,17.1,17.11,17.09,17.1,58200.0
2010-03-18 15:10:00,17.1,17.1,17.08,17.09,127900.0,17.1,17.1,17.08,17.09,127900.0
2010-03-18 15:20:00,17.09,17.1,17.09,17.09,39700.0,17.09,17.1,17.09,17.09,39700.0
2010-03-18 15:30:00,17.09,17.1,17.09,17.1,85400.0,17.09,17.1,17.09,17.1,85400.0
2010-03-18 15:40:00,17.09,17.11,17.09,17.1,208600.0,17.09,17.11,17.09,17.1,208600.0
2010-03-18 15:50:00,17.1,17.11,17.06,17.08,497100.0,17.1,17.11,17.06,17.08,497100.0
2010-03-19 09:30:00,17.03,17.04,17.0,17.02,275000.0,17.03,17.04,17.0,17.02,275000.0
2010-03-19 09:40:00,17.02,17.04,17.0,17.02,125100.0,17.02,17.04,17.0,17.02,125100.0
2010-03-19 09:50:00,17.02,17.03,16.99,17.02,151100.0,17.02,17.03,16.99,17.02,151100.0
2010-03-19 10:00:00,17.02,17.03,16.99,17.0,216300.0,17.02,17.03,16.99,17.0,216300.0
2010-03-19 10:10:00,17.01,17.02,16.95,16.97,365300.0,17.01,17.02,16.95,16.97,365300.0
2010-03-19 10:20:00,16.97,16.97,16.76,16.85,1830500.0,16.97,16.97,16.76,16.85,1830500.0
2010-03-19 10:30:00,16.85,16.85,16.71,16.82,905000.0,16.85,16.85,16.71,16.82,905000.0
2010-03-19 10:40:00,16.81,16.81,16.75,16.8,340800.0,16.81,16.81,16.75,16.8,340800.0
2010-03-19 10:50:00,16.8,16.8,16.76,16.79,143800.0,16.8,16.8,16.76,16.79,143800.0
2010-03-19 11:00:00,16.79,16.79,16.72,16.73,289900.0,16.79,16.79,16.72,16.73,289900.0
2010-03-19 11:10:00,16.74,16.75,16.69,16.72,463700.0,16.74,16.75,16.69,16.72,463700.0
2010-03-19 11:20:00,16.72,16.74,16.7,16.72,217900.0,16.72,16.74,16.7,16.72,217900.0
2010-03-19 11:30:00,16.71,16.75,16.7,16.75,389000.0,16.71,16.75,16.7,16.75,389000.0
2010-03-19 11:40:00,16.75,16.76,16.74,16.75,145900.0,16.75,16.76,16.74,16.75,145900.0
2010-03-19 11:50:00,16.75,16.78,16.71,16.73,309700.0,16.75,16.78,16.71,16.73,309700.0
2010-03-19 12:00:00,16.72,16.73,16.71,16.72,268200.0,16.72,16.73,16.71,16.72,268200.0
2010-03-19 12:10:00,16.72,16.72,16.67,16.69,379200.0,16.72,16.72,16.67,16.69,379200.0
2010-03-19 12:20:00,16.69,16.72,16.66,16.72,193400.0,16.69,16.72,16.66,16.72,193400.0
2010-03-19 12:30:00,16.71,16.72,16.69,16.71,131900.0,16.71,16.72,16.69,16.71,131900.0
2010-03-19 12:40:00,16.71,16.73,16.68,16.7,122800.0,16.71,16.73,16.68,16.7,122800.0
2010-03-19 12:50:00,16.71,16.72,16.68,16.69,166500.0,16.71,16.72,16.68,16.69,166500.0
2010-03-19 13:00:00,16.69,16.73,16.69,16.73,109100.0,16.69,16.73,16.69,16.73,109100.0
2010-03-19 13:10:00,16.72,16.73,16.7,16.71,114800.0,16.72,16.73,16.7,16.71,114800.0
2010-03-19 13:20:00,16.71,16.73,16.69,16.69,131100.0,16.71,16.73,16.69,16.69,131100.0
2010-03-19 13:30:00,16.69,16.7,16.68,16.69,63700.0,16.69,16.7,16.68,16.69,63700.0
2010-03-19 13:40:00,16.69,16.69,16.68,16.69,33700.0,16.69,16.69,16.68,16.69,33700.0
2010-03-19 13:50:00,16.69,16.7,16.68,16.69,105600.0,16.69,16.7,16.68,16.69,105600.0
2010-03-19 14:00:00,16.69,16.7,16.68,16.7,35600.0,16.69,16.7,16.68,16.7,35600.0
2010-03-19 14:10:00,16.69,16.7,16.69,16.7,41600.0,16.69,16.7,16.69,16.7,41600.0
2010-03-19 14:20:00,16.7,16.7,16.68,16.68,115900.0,16.7,16.7,16.68,16.68,115900.0
2010-03-19 14:30:00,16.69,16.69,16.65,16.65,165800.0,16.69,16.69,16.65,16.65,165800.0
2010-03-19 14:40:00,16.66,16.66,16.64,16.66,265100.0,16.66,16.66,16.64,16.66,265100.0
2010-03-19 14:50:00,16.65,16.67,16.64,16.66,405100.0,16.65,16.67,16.64,16.66,405100.0
2010-03-19 15:00:00,16.66,16.66,16.65,16.66,53300.0,16.66,16.66,16.65,16.66,53300.0
2010-03-19 15:10:00,16.66,16.66,16.65,16.66,53400.0,16.66,16.66,16.65,16.66,53400.0
2010-03-19 15:20:00,16.66,16.66,16.65,16.66,41200.0,16.66,16.66,16.65,16.66,41200.0
2010-03-19 15:30:00,16.66,16.66,16.64,16.64,235100.0,16.66,16.66,16.64,16.64,235100.0
2010-03-19 15:40:00,16.64,16.66,16.64,16.65,339700.0,16.64,16.66,16.64,16.65,339700.0
2010-03-19 15:50:00,16.66,16.67,16.64,16.67,687700.0,16.66,16.67,16.64,16.67,687700.0
2010-03-22 09:30:00,16.33,16.35,16.29,16.31,878600.0,16.33,16.35,16.29,16.31,878600.0
2010-03-22 09:40:00,16.31,16.37,16.31,16.34,458200.0,16.31,16.37,16.31,16.34,458200.0
2010-03-22 09:50:00,16.34,16.36,16.31,16.31,338100.0,16.34,16.36,16.31,16.31,338100.0
2010-03-22 10:00:00,16.32,16.36,16.31,16.32,507300.0,16.32,16.36,16.31,16.32,507300.0
2010-03-22 10:10:00,16.32,16.34,16.29,16.33,260000.0,16.32,16.34,16.29,16.33,260000.0
2010-03-22 10:20:00,16.33,16.4,16.32,16.4,200300.0,16.33,16.4,16.32,16.4,200300.0
2010-03-22 10:30:00,16.4,16.41,16.36,16.37,232400.0,16.4,16.41,16.36,16.37,232400.0
2010-03-22 10:40:00,16.37,16.43,16.37,16.42,196300.0,16.37,16.43,16.37,16.42,196300.0
2010-03-22 10:50:00,16.42,16.43,16.4,16.4,163200.0,16.42,16.43,16.4,16.4,163200.0
2010-03-22 11:00:00,16.41,16.47,16.4,16.44,159400.0,16.41,16.47,16.4,16.44,159400.0
2010-03-22 11:10:00,16.43,16.45,16.43,16.43,85700.0,16.43,16.45,16.43,16.43,85700.0
2010-03-22 11:20:00,16.43,16.47,16.42,16.46,208700.0,16.43,16.47,16.42,16.46,208700.0
2010-03-22 11:30:00,16.46,16.47,16.4,16.42,244600.0,16.46,16.47,16.4,16.42,244600.0
2010-03-22 11:40:00,16.42,16.47,16.41,16.46,134500.0,16.42,16.47,16.41,16.46,134500.0
2010-03-22 11:50:00,16.46,16.54,16.46,16.53,233300.0,16.46,16.54,16.46,16.53,233300.0
2010-03-22 12:00:00,16.54,16.54,16.5,16.52,158600.0,16.54,16.54,16.5,16.52,158600.0
2010-03-22 12:10:00,16.51,16.55,16.51,16.53,90000.0,16.51,16.55,16.51,16.53,90000.0
2010-03-22 12:20:00,16.53,16.54,16.51,16.54,98500.0,16.53,16.54,16.51,16.54,98500.0
2010-03-22 12:30:00,16.53,16.57,16.53,16.55,153900.0,16.53,16.57,16.53,16.55,153900.0
2010-03-22 12:40:00,16.55,16.58,16.54,16.58,85300.0,16.55,16.58,16.54,16.58,85300.0
2010-03-22 12:50:00,16.57,16.58,16.56,16.57,59800.0,16.57,16.58,16.56,16.57,59800.0
2010-03-22 13:00:00,16.57,16.64,16.57,16.61,117100.0,16.57,16.64,16.57,16.61,117100.0
2010-03-22 13:10:00,16.61,16.63,16.6,16.62,132400.0,16.61,16.63,16.6,16.62,132400.0
2010-03-22 13:20:00,16.61,16.62,16.59,16.59,103500.0,16.61,16.62,16.59,16.59,103500.0
2010-03-22 13:30:00,16.59,16.61,16.59,16.59,138800.0,16.59,16.61,16.59,16.59,138800.0
2010-03-22 13:40:00,16.59,16.61,16.59,16.6,79200.0,16.59,16.61,16.59,16.6,79200.0
2010-03-22 13:50:00,16.61,16.63,16.6,16.62,45800.0,16.61,16.63,16.6,16.62,45800.0
2010-03-22 14:00:00,16.61,16.61,16.55,16.58,126200.0,16.61,16.61,16.55,16.58,126200.0
2010-03-22 14:10:00,16.57,16.6,16.53,16.56,191000.0,16.57,16.6,16.53,16.56,191000.0
2010-03-22 14:20:00,16.57,16.57,16.55,16.56,74300.0,16.57,16.57,16.55,16.56,74300.0
2010-03-22 14:30:00,16.55,16.58,16.55,16.58,57200.0,16.55,16.58,16.55,16.58,57200.0
2010-03-22 14:40:00,16.58,16.6,16.57,16.6,116000.0,16.58,16.6,16.57,16.6,116000.0
2010-03-22 14:50:00,16.6,16.61,16.59,16.6,50100.0,16.6,16.61,16.59,16.6,50100.0
2010-03-22 15:00:00,16.6,16.6,16.59,16.6,58400.0,16.6,16.6,16.59,16.6,58400.0
2010-03-22 15:10:00,16.59,16.6,16.58,16.6,71100.0,16.59,16.6,16.58,16.6,71100.0
2010-03-22 15:20:00,16.6,16.63,16.59,16.62,70300.0,16.6,16.63,16.59,16.62,70300.0
2010-03-22 15:30:00,16.63,16.63,16.61,16.61,63400.0,16.63,16.63,16.61,16.61,63400.0
2010-03-22 15:40:00,16.61,16.62,16.61,16.61,80900.0,16.61,16.62,16.61,16.61,80900.0
2010-03-22 15:50:00,16.62,16.62,16.59,16.59,310800.0,16.62,16.62,16.59,16.59,310800.0
2010-03-23 09:30:00,16.52,16.54,16.46,16.48,320900.0,16.52,16.54,16.46,16.48,320900.0
2010-03-23 09:40:00,16.49,16.51,16.47,16.5,179100.0,16.49,16.51,16.47,16.5,179100.0
2010-03-23 09:50:00,16.5,16.5,16.45,16.5,119500.0,16.5,16.5,16.45,16.5,119500.0
2010-03-23 10:00:00,16.5,16.61,16.47,16.61,436000.0,16.5,16.61,16.47,16.61,436000.0
2010-03-23 10:10:00,16.61,16.73,16.59,16.73,602400.0,16.61,16.73,16.59,16.73,602400.0
2010-03-23 10:20:00,16.72,16.76,16.69,16.7,495800.0,16.72,16.76,16.69,16.7,495800.0
2010-03-23 10:30:00,16.7,16.74,16.69,16.72,175000.0,16.7,16.74,16.69,16.72,175000.0
2010-03-23 10:40:00,16.72,16.77,16.71,16.74,376900.0,16.72,16.77,16.71,16.74,376900.0
2010-03-23 10:50:00,16.73,16.76,16.68,16.69,306000.0,16.73,16.76,16.68,16.69,306000.0
2010-03-23 11:00:00,16.7,16.7,16.65,16.68,512000.0,16.7,16.7,16.65,16.68,512000.0
2010-03-23 11:10:00,16.68,16.71,16.67,16.71,191900.0,16.68,16.71,16.67,16.71,191900.0
2010-03-23 11:20:00,16.71,16.72,16.67,16.71,237900.0,16.71,16.72,16.67,16.71,237900.0
2010-03-23 11:30:00,16.71,16.73,16.71,16.73,72100.0,16.71,16.73,16.71,16.73,72100.0
2010-03-23 11:40:00,16.73,16.75,16.7,16.73,178400.0,16.73,16.75,16.7,16.73,178400.0
2010-03-23 11:50:00,16.72,16.74,16.71,16.73,152600.0,16.72,16.74,16.71,16.73,152600.0
2010-03-23 12:00:00,16.73,16.8,16.72,16.78,251100.0,16.73,16.8,16.72,16.78,251100.0
2010-03-23 12:10:00,16.78,16.82,16.74,16.75,477100.0,16.78,16.82,16.74,16.75,477100.0
2010-03-23 12:20:00,16.75,16.76,16.73,16.75,144200.0,16.75,16.76,16.73,16.75,144200.0
2010-03-23 12:30:00,16.75,16.75,16.7,16.72,240100.0,16.75,16.75,16.7,16.72,240100.0
2010-03-23 12:40:00,16.72,16.73,16.69,16.69,68200.0,16.72,16.73,16.69,16.69,68200.0
2010-03-23 12:50:00,16.68,16.7,16.66,16.7,162900.0,16.68,16.7,16.66,16.7,162900.0
2010-03-23 13:00:00,16.7,16.71,16.69,16.69,36000.0,16.7,16.71,16.69,16.69,36000.0
2010-03-23 13:10:00,16.69,16.71,16.66,16.7,90400.0,16.69,16.71,16.66,16.7,90400.0
2010-03-23 13:20:00,16.7,16.71,16.68,16.68,203100.0,16.7,16.71,16.68,16.68,203100.0
2010-03-23 13:30:00,16.69,16.69,16.67,16.69,77400.0,16.69,16.69,16.67,16.69,77400.0
2010-03-23 13:40:00,16.69,16.69,16.66,16.66,130600.0,16.69,16.69,16.66,16.66,130600.0
2010-03-23 13:50:00,16.67,16.68,16.65,16.66,134600.0,16.67,16.68,16.65,16.66,134600.0
2010-03-23 14:00:00,16.66,16.67,16.64,16.65,98700.0,16.66,16.67,16.64,16.65,98700.0
2010-03-23 14:10:00,16.64,16.67,16.64,16.65,60700.0,16.64,16.67,16.64,16.65,60700.0
2010-03-23 14:20:00,16.65,16.66,16.64,16.66,24900.0,16.65,16.66,16.64,16.66,24900.0
2010-03-23 14:30:00,16.66,16.66,16.64,16.65,59400.0,16.66,16.66,16.64,16.65,59400.0
2010-03-23 14:40:00,16.65,16.66,16.64,16.66,52700.0,16.65,16.66,16.64,16.66,52700.0
2010-03-23 14:50:00,16.65,16.66,16.63,16.64,99700.0,16.65,16.66,16.63,16.64,99700.0
2010-03-23 15:00:00,16.64,16.66,16.63,16.65,61900.0,16.64,16.66,16.63,16.65,61900.0
2010-03-23 15:10:00,16.66,16.69,16.66,16.69,129700.0,16.66,16.69,16.66,16.69,129700.0
2010-03-23 15:20:00,16.68,16.7,16.67,16.69,63000.0,16.68,16.7,16.67,16.69,63000.0
2010-03-23 15:30:00,16.69,16.7,16.69,16.7,73700.0,16.69,16.7,16.69,16.7,73700.0
2010-03-23 15:40:00,16.69,16.71,16.69,16.71,184300.0,16.69,16.71,16.69,16.71,184300.0
2010-03-23 15:50:00,16.71,16.72,16.69,16.72,371500.0,16.71,16.72,16.69,16.72,371500.0
2010-03-24 09:30:00,16.37,16.37,16.33,16.36,576300.0,16.37,16.37,16.33,16.36,576300.0
2010-03-24 09:40:00,16.37,16.38,16.33,16.38,286800.0,16.37,16.38,16.33,16.38,286800.0
2010-03-24 09:50:00,16.38,16.41,16.37,16.4,163200.0,16.38,16.41,16.37,16.4,163200.0
2010-03-24 10:00:00,16.4,16.44,16.39,16.43,293500.0,16.4,16.44,16.39,16.43,293500.0
2010-03-24 10:10:00,16.43,16.44,16.4,16.41,181300.0,16.43,16.44,16.4,16.41,181300.0
2010-03-24 10:20:00,16.4,16.41,16.36,16.37,143600.0,16.4,16.41,16.36,16.37,143600.0
2010-03-24 10:30:00,16.36,16.42,16.34,16.41,404200.0,16.36,16.42,16.34,16.41,404200.0
2010-03-24 10:40:00,16.4,16.41,16.38,16.4,101700.0,16.4,16.41,16.38,16.4,101700.0
2010-03-24 10:50:00,16.41,16.42,16.38,16.38,156100.0,16.41,16.42,16.38,16.38,156100.0
2010-03-24 11:00:00,16.38,16.4,16.36,16.38,232600.0,16.38,16.4,16.36,16.38,232600.0
2010-03-24 11:10:00,16.38,16.4,16.32,16.33,216600.0,16.38,16.4,16.32,16.33,216600.0
2010-03-24 11:20:00,16.33,16.36,16.3,16.35,390700.0,16.33,16.36,16.3,16.35,390700.0
2010-03-24 11:30:00,16.35,16.39,16.34,16.38,190400.0,16.35,16.39,16.34,16.38,190400.0
2010-03-24 11:40:00,16.38,16.39,16.34,16.34,87100.0,16.38,16.39,16.34,16.34,87100.0
2010-03-24 11:50:00,16.35,16.37,16.34,16.36,134900.0,16.35,16.37,16.34,16.36,134900.0
2010-03-24 12:00:00,16.36,16.41,16.36,16.4,462300.0,16.36,16.41,16.36,16.4,462300.0
2010-03-24 12:10:00,16.4,16.41,16.37,16.38,242100.0,16.4,16.41,16.37,16.38,242100.0
2010-03-24 12:20:00,16.38,16.4,16.36,16.36,249900.0,16.38,16.4,16.36,16.36,249900.0
2010-03-24 12:30:00,16.37,16.38,16.36,16.37,150800.0,16.37,16.38,16.36,16.37,150800.0
2010-03-24 12:40:00,16.36,16.42,16.36,16.41,99500.0,16.36,16.42,16.36,16.41,99500.0
2010-03-24 12:50:00,16.41,16.41,16.38,16.4,76300.0,16.41,16.41,16.38,16.4,76300.0
2010-03-24 13:00:00,16.4,16.4,16.34,16.37,151200.0,16.4,16.4,16.34,16.37,151200.0
2010-03-24 13:10:00,16.37,16.37,16.31,16.31,175200.0,16.37,16.37,16.31,16.31,175200.0
2010-03-24 13:20:00,16.32,16.34,16.29,16.31,209400.0,16.32,16.34,16.29,16.31,209400.0
2010-03-24 13:30:00,16.3,16.31,16.29,16.31,69800.0,16.3,16.31,16.29,16.31,69800.0
2010-03-24 13:40:00,16.31,16.32,16.28,16.29,120900.0,16.31,16.32,16.28,16.29,120900.0
2010-03-24 13:50:00,16.29,16.3,16.26,16.28,217700.0,16.29,16.3,16.26,16.28,217700.0
2010-03-24 14:00:00,16.28,16.29,16.26,16.29,74000.0,16.28,16.29,16.26,16.29,74000.0
2010-03-24 14:10:00,16.28,16.32,16.28,16.29,62800.0,16.28,16.32,16.28,16.29,62800.0
2010-03-24 14:20:00,16.3,16.31,16.29,16.3,81200.0,16.3,16.31,16.29,16.3,81200.0
2010-03-24 14:30:00,16.29,16.3,16.28,16.28,94900.0,16.29,16.3,16.28,16.28,94900.0
2010-03-24 14:40:00,16.28,16.29,16.26,16.26,67000.0,16.28,16.29,16.26,16.26,67000.0
2010-03-24 14:50:00,16.26,16.29,16.26,16.27,221900.0,16.26,16.29,16.26,16.27,221900.0
2010-03-24 15:00:00,16.27,16.27,16.26,16.27,51200.0,16.27,16.27,16.26,16.27,51200.0
2010-03-24 15:10:00,16.27,16.28,16.26,16.27,76900.0,16.27,16.28,16.26,16.27,76900.0
2010-03-24 15:20:00,16.26,16.28,16.26,16.27,94800.0,16.26,16.28,16.26,16.27,94800.0
2010-03-24 15:30:00,16.27,16.29,16.27,16.29,196600.0,16.27,16.29,16.27,16.29,196600.0
2010-03-24 15:40:00,16.29,16.3,16.27,16.27,211600.0,16.29,16.3,16.27,16.27,211600.0
2010-03-24 15:50:00,16.27,16.31,16.27,16.3,984200.0,16.27,16.31,16.27,16.3,984200.0
2010-03-25 09:30:00,16.44,16.49,16.43,16.44,590900.0,16.44,16.49,16.43,16.44,590900.0
2010-03-25 09:40:00,16.45,16.47,16.43,16.43,229400.0,16.45,16.47,16.43,16.43,229400.0
2010-03-25 09:50:00,16.43,16.46,16.39,16.39,460800.0,16.43,16.46,16.39,16.39,460800.0
2010-03-25 10:00:00,16.39,16.42,16.36,16.39,324500.0,16.39,16.42,16.36,16.39,324500.0
2010-03-25 10:10:00,16.4,16.41,16.38,16.41,187700.0,16.4,16.41,16.38,16.41,187700.0
2010-03-25 10:20:00,16.41,16.42,16.36,16.37,175300.0,16.41,16.42,16.36,16.37,175300.0
2010-03-25 10:30:00,16.36,16.39,16.34,16.39,216500.0,16.36,16.39,16.34,16.39,216500.0
2010-03-25 10:40:00,16.39,16.43,16.37,16.43,908100.0,16.39,16.43,16.37,16.43,908100.0
2010-03-25 10:50:00,16.43,16.43,16.38,16.4,275100.0,16.43,16.43,16.38,16.4,275100.0
2010-03-25 11:00:00,16.4,16.42,16.38,16.41,396200.0,16.4,16.42,16.38,16.41,396200.0
2010-03-25 11:10:00,16.41,16.43,16.4,16.42,195100.0,16.41,16.43,16.4,16.42,195100.0
2010-03-25 11:20:00,16.42,16.43,16.4,16.43,71300.0,16.42,16.43,16.4,16.43,71300.0
2010-03-25 11:30:00,16.42,16.43,16.41,16.42,88100.0,16.42,16.43,16.41,16.42,88100.0
2010-03-25 11:40:00,16.42,16.43,16.41,16.41,130600.0,16.42,16.43,16.41,16.41,130600.0
2010-03-25 11:50:00,16.42,16.42,16.36,16.38,161400.0,16.42,16.42,16.36,16.38,161400.0
2010-03-25 12:00:00,16.38,16.42,16.36,16.41,202000.0,16.38,16.42,16.36,16.41,202000.0
2010-03-25 12:10:00,16.4,16.41,16.34,16.38,313700.0,16.4,16.41,16.34,16.38,313700.0
2010-03-25 12:20:00,16.39,16.42,16.35,16.37,241100.0,16.39,16.42,16.35,16.37,241100.0
2010-03-25 12:30:00,16.37,16.39,16.37,16.39,93200.0,16.37,16.39,16.37,16.39,93200.0
2010-03-25 12:40:00,16.39,16.41,16.38,16.39,213100.0,16.39,16.41,16.38,16.39,213100.0
2010-03-25 12:50:00,16.38,16.42,16.35,16.38,340500.0,16.38,16.42,16.35,16.38,340500.0
2010-03-25 13:00:00,16.38,16.38,16.35,16.38,97300.0,16.38,16.38,16.35,16.38,97300.0
2010-03-25 13:10:00,16.38,16.4,16.38,16.4,75300.0,16.38,16.4,16.38,16.4,75300.0
2010-03-25 13:20:00,16.4,16.42,16.37,16.37,575700.0,16.4,16.42,16.37,16.37,575700.0
2010-03-25 13:30:00,16.38,16.39,16.35,16.36,101000.0,16.38,16.39,16.35,16.36,101000.0
2010-03-25 13:40:00,16.35,16.36,16.25,16.25,441400.0,16.35,16.36,16.25,16.25,441400.0
2010-03-25 13:50:00,16.25,16.32,16.25,16.32,282900.0,16.25,16.32,16.25,16.32,282900.0
2010-03-25 14:00:00,16.32,16.32,16.27,16.28,385700.0,16.32,16.32,16.27,16.28,385700.0
2010-03-25 14:10:00,16.28,16.29,16.25,16.28,60600.0,16.28,16.29,16.25,16.28,60600.0
2010-03-25 14:20:00,16.28,16.3,16.26,16.27,91800.0,16.28,16.3,16.26,16.27,91800.0
2010-03-25 14:30:00,16.27,16.29,16.26,16.27,140100.0,16.27,16.29,16.26,16.27,140100.0
2010-03-25 14:40:00,16.28,16.34,16.27,16.32,311500.0,16.28,16.34,16.27,16.32,311500.0
2010-03-25 14:50:00,16.32,16.35,16.32,16.34,159600.0,16.32,16.35,16.32,16.34,159600.0
2010-03-25 15:00:00,16.34,16.4,16.34,16.39,255800.0,16.34,16.4,16.34,16.39,255800.0
2010-03-25 15:10:00,16.4,16.4,16.37,16.38,160800.0,16.4,16.4,16.37,16.38,160800.0
2010-03-25 15:20:00,16.38,16.38,16.35,16.35,97600.0,16.38,16.38,16.35,16.35,97600.0
2010-03-25 15:30:00,16.35,16.36,16.32,16.32,346200.0,16.35,16.36,16.32,16.32,346200.0
2010-03-25 15:40:00,16.33,16.34,16.31,16.31,282200.0,16.33,16.34,16.31,16.31,282200.0
2010-03-25 15:50:00,16.31,16.32,16.3,16.31,329500.0,16.31,16.32,16.3,16.31,329500.0
2010-03-26 09:30:00,16.48,16.48,16.4,16.41,628900.0,16.48,16.48,16.4,16.41,628900.0
2010-03-26 09:40:00,16.4,16.41,16.35,16.39,344400.0,16.4,16.41,16.35,16.39,344400.0
2010-03-26 09:50:00,16.39,16.42,16.38,16.4,230700.0,16.39,16.42,16.38,16.4,230700.0
2010-03-26 10:00:00,16.4,16.48,16.39,16.43,452900.0,16.4,16.48,16.39,16.43,452900.0
2010-03-26 10:10:00,16.44,16.44,16.41,16.42,119300.0,16.44,16.44,16.41,16.42,119300.0
2010-03-26 10:20:00,16.43,16.45,16.4,16.44,151000.0,16.43,16.45,16.4,16.44,151000.0
2010-03-26 10:30:00,16.44,16.5,16.43,16.45,319200.0,16.44,16.5,16.43,16.45,319200.0
2010-03-26 10:40:00,16.44,16.49,16.44,16.47,230100.0,16.44,16.49,16.44,16.47,230100.0
2010-03-26 10:50:00,16.48,16.52,16.46,16.48,380300.0,16.48,16.52,16.46,16.48,380300.0
2010-03-26 11:00:00,16.47,16.51,16.47,16.5,396500.0,16.47,16.51,16.47,16.5,396500.0
2010-03-26 11:10:00,16.5,16.6,16.48,16.57,266500.0,16.5,16.6,16.48,16.57,266500.0
2010-03-26 11:20:00,16.57,16.64,16.57,16.58,833700.0,16.57,16.64,16.57,16.58,833700.0
2010-03-26 11:30:00,16.58,16.62,16.57,16.58,454600.0,16.58,16.62,16.57,16.58,454600.0
2010-03-26 11:40:00,16.59,16.6,16.56,16.57,217600.0,16.59,16.6,16.56,16.57,217600.0
2010-03-26 11:50:00,16.57,16.58,16.51,16.52,292000.0,16.57,16.58,16.51,16.52,292000.0
2010-03-26 12:00:00,16.53,16.58,16.53,16.57,162800.0,16.53,16.58,16.53,16.57,162800.0
2010-03-26 12:10:00,16.56,16.57,16.55,16.55,105400.0,16.56,16.57,16.55,16.55,105400.0
2010-03-26 12:20:00,16.56,16.56,16.48,16.49,129400.0,16.56,16.56,16.48,16.49,129400.0
2010-03-26 12:30:00,16.49,16.53,16.47,16.52,94800.0,16.49,16.53,16.47,16.52,94800.0
2010-03-26 12:40:00,16.53,16.53,16.48,16.49,59800.0,16.53,16.53,16.48,16.49,59800.0
2010-03-26 12:50:00,16.49,16.51,16.48,16.5,63800.0,16.49,16.51,16.48,16.5,63800.0
2010-03-26 13:00:00,16.5,16.52,16.45,16.47,133500.0,16.5,16.52,16.45,16.47,133500.0
2010-03-26 13:10:00,16.47,16.53,16.47,16.53,114800.0,16.47,16.53,16.47,16.53,114800.0
2010-03-26 13:20:00,16.54,16.59,16.52,16.55,348600.0,16.54,16.59,16.52,16.55,348600.0
2010-03-26 13:30:00,16.56,16.57,16.53,16.55,58500.0,16.56,16.57,16.53,16.55,58500.0
2010-03-26 13:40:00,16.56,16.56,16.52,16.53,49300.0,16.56,16.56,16.52,16.53,49300.0
2010-03-26 13:50:00,16.53,16.55,16.52,16.55,62800.0,16.53,16.55,16.52,16.55,62800.0
2010-03-26 14:00:00,16.56,16.58,16.55,16.58,57500.0,16.56,16.58,16.55,16.58,57500.0
2010-03-26 14:10:00,16.57,16.59,16.56,16.57,127700.0,16.57,16.59,16.56,16.57,127700.0
2010-03-26 14:20:00,16.57,16.59,16.57,16.58,56400.0,16.57,16.59,16.57,16.58,56400.0
2010-03-26 14:30:00,16.58,16.59,16.56,16.57,79700.0,16.58,16.59,16.56,16.57,79700.0
2010-03-26 14:40:00,16.57,16.59,16.57,16.59,85300.0,16.57,16.59,16.57,16.59,85300.0
2010-03-26 14:50:00,16.58,16.58,16.55,16.56,125100.0,16.58,16.58,16.55,16.56,125100.0
2010-03-26 15:00:00,16.57,16.58,16.56,16.56,37800.0,16.57,16.58,16.56,16.56,37800.0
2010-03-26 15:10:00,16.57,16.57,16.54,16.56,172800.0,16.57,16.57,16.54,16.56,172800.0
2010-03-26 15:20:00,16.56,16.57,16.55,16.56,88800.0,16.56,16.57,16.55,16.56,88800.0
2010-03-26 15:30:00,16.57,16.59,16.56,16.58,190600.0,16.57,16.59,16.56,16.58,190600.0
2010-03-26 15:40:00,16.57,16.6,16.57,16.6,186900.0,16.57,16.6,16.57,16.6,186900.0
2010-03-26 15:50:00,16.59,16.62,16.59,16.61,613100.0,16.59,16.62,16.59,16.61,613100.0
2010-03-29 09:30:00,16.94,16.95,16.9,16.92,500800.0,16.94,16.95,16.9,16.92,500800.0
2010-03-29 09:40:00,16.93,16.95,16.91,16.95,181100.0,16.93,16.95,16.91,16.95,181100.0
2010-03-29 09:50:00,16.94,16.97,16.94,16.95,320400.0,16.94,16.97,16.94,16.95,320400.0
2010-03-29 10:00:00,16.95,16.96,16.89,16.92,382100.0,16.95,16.96,16.89,16.92,382100.0
2010-03-29 10:10:00,16.92,16.95,16.92,16.93,183200.0,16.92,16.95,16.92,16.93,183200.0
2010-03-29 10:20:00,16.94,16.95,16.91,16.95,379300.0,16.94,16.95,16.91,16.95,379300.0
2010-03-29 10:30:00,16.95,16.98,16.92,16.96,235200.0,16.95,16.98,16.92,16.96,235200.0
2010-03-29 10:40:00,16.97,16.98,16.96,16.97,307900.0,16.97,16.98,16.96,16.97,307900.0
2010-03-29 10:50:00,16.98,17.04,16.97,17.03,620000.0,16.98,17.04,16.97,17.03,620000.0
2010-03-29 11:00:00,17.03,17.06,17.01,17.05,422400.0,17.03,17.06,17.01,17.05,422400.0
2010-03-29 11:10:00,17.05,17.09,17.03,17.05,372200.0,17.05,17.09,17.03,17.05,372200.0
2010-03-29 11:20:00,17.05,17.05,17.01,17.01,198100.0,17.05,17.05,17.01,17.01,198100.0
2010-03-29 11:30:00,17.02,17.04,17.01,17.03,202600.0,17.02,17.04,17.01,17.03,202600.0
2010-03-29 11:40:00,17.03,17.05,17.03,17.04,146400.0,17.03,17.05,17.03,17.04,146400.0
2010-03-29 11:50:00,17.04,17.05,17.03,17.04,87000.0,17.04,17.05,17.03,17.04,87000.0
2010-03-29 12:00:00,17.05,17.06,17.02,17.03,241300.0,17.05,17.06,17.02,17.03,241300.0
2010-03-29 12:10:00,17.02,17.04,17.02,17.02,128700.0,17.02,17.04,17.02,17.02,128700.0
2010-03-29 12:20:00,17.02,17.04,17.01,17.04,244800.0,17.02,17.04,17.01,17.04,244800.0
2010-03-29 12:30:00,17.04,17.06,17.03,17.03,149600.0,17.04,17.06,17.03,17.03,149600.0
2010-03-29 12:40:00,17.04,17.05,17.01,17.04,98800.0,17.04,17.05,17.01,17.04,98800.0
2010-03-29 12:50:00,17.05,17.05,17.0,17.0,257900.0,17.05,17.05,17.0,17.0,257900.0
2010-03-29 13:00:00,17.0,17.02,16.96,16.98,203800.0,17.0,17.02,16.96,16.98,203800.0
2010-03-29 13:10:00,16.97,17.01,16.97,17.01,90200.0,16.97,17.01,16.97,17.01,90200.0
2010-03-29 13:20:00,17.02,17.05,17.01,17.05,166500.0,17.02,17.05,17.01,17.05,166500.0
2010-03-29 13:30:00,17.05,17.05,17.02,17.04,209600.0,17.05,17.05,17.02,17.04,209600.0
2010-03-29 13:40:00,17.04,17.06,17.04,17.06,80000.0,17.04,17.06,17.04,17.06,80000.0
2010-03-29 13:50:00,17.05,17.08,17.05,17.05,139400.0,17.05,17.08,17.05,17.05,139400.0
2010-03-29 14:00:00,17.05,17.07,17.05,17.05,115500.0,17.05,17.07,17.05,17.05,115500.0
2010-03-29 14:10:00,17.05,17.06,17.04,17.04,43200.0,17.05,17.06,17.04,17.04,43200.0
2010-03-29 14:20:00,17.04,17.05,17.01,17.03,185100.0,17.04,17.05,17.01,17.03,185100.0
2010-03-29 14:30:00,17.02,17.04,17.02,17.02,117700.0,17.02,17.04,17.02,17.02,117700.0
2010-03-29 14:40:00,17.02,17.03,17.02,17.02,79300.0,17.02,17.03,17.02,17.02,79300.0
2010-03-29 14:50:00,17.02,17.03,17.02,17.02,69600.0,17.02,17.03,17.02,17.02,69600.0
2010-03-29 15:00:00,17.02,17.03,17.02,17.02,99000.0,17.02,17.03,17.02,17.02,99000.0
2010-03-29 15:10:00,17.03,17.03,17.02,17.03,64100.0,17.03,17.03,17.02,17.03,64100.0
2010-03-29 15:20:00,17.02,17.03,17.02,17.03,82500.0,17.02,17.03,17.02,17.03,82500.0
2010-03-29 15:30:00,17.03,17.04,17.02,17.03,204700.0,17.03,17.04,17.02,17.03,204700.0
2010-03-29 15:40:00,17.03,17.04,17.03,17.03,137400.0,17.03,17.04,17.03,17.03,137400.0
2010-03-29 15:50:00,17.04,17.04,17.01,17.01,924600.0,17.04,17.04,17.01,17.01,924600.0
2010-03-30 09:30:00,17.01,17.04,16.97,17.0,350600.0,17.01,17.04,16.97,17.0,350600.0
2010-03-30 09:40:00,16.99,17.0,16.95,16.98,191600.0,16.99,17.0,16.95,16.98,191600.0
2010-03-30 09:50:00,16.98,17.0,16.96,16.98,209400.0,16.98,17.0,16.96,16.98,209400.0
2010-03-30 10:00:00,16.98,17.05,16.98,17.03,367700.0,16.98,17.05,16.98,17.03,367700.0
2010-03-30 10:10:00,17.02,17.04,17.0,17.01,164500.0,17.02,17.04,17.0,17.01,164500.0
2010-03-30 10:20:00,17.0,17.01,16.93,16.97,269900.0,17.0,17.01,16.93,16.97,269900.0
2010-03-30 10:30:00,16.97,17.01,16.97,17.0,99400.0,16.97,17.01,16.97,17.0,99400.0
2010-03-30 10:40:00,17.0,17.0,16.92,16.96,287800.0,17.0,17.0,16.92,16.96,287800.0
2010-03-30 10:50:00,16.96,16.96,16.91,16.94,150300.0,16.96,16.96,16.91,16.94,150300.0
2010-03-30 11:00:00,16.94,16.94,16.92,16.93,175800.0,16.94,16.94,16.92,16.93,175800.0
2010-03-30 11:10:00,16.93,16.96,16.92,16.94,134500.0,16.93,16.96,16.92,16.94,134500.0
2010-03-30 11:20:00,16.93,16.94,16.89,16.9,171000.0,16.93,16.94,16.89,16.9,171000.0
2010-03-30 11:30:00,16.91,16.94,16.9,16.94,138900.0,16.91,16.94,16.9,16.94,138900.0
2010-03-30 11:40:00,16.94,16.95,16.93,16.93,140100.0,16.94,16.95,16.93,16.93,140100.0
2010-03-30 11:50:00,16.94,16.95,16.92,16.92,29000.0,16.94,16.95,16.92,16.92,29000.0
2010-03-30 12:00:00,16.93,16.97,16.93,16.96,104700.0,16.93,16.97,16.93,16.96,104700.0
2010-03-30 12:10:00,16.96,16.97,16.92,16.92,141400.0,16.96,16.97,16.92,16.92,141400.0
2010-03-30 12:20:00,16.92,16.97,16.92,16.97,62400.0,16.92,16.97,16.92,16.97,62400.0
2010-03-30 12:30:00,16.97,17.0,16.96,16.98,128100.0,16.97,17.0,16.96,16.98,128100.0
2010-03-30 12:40:00,16.97,16.98,16.95,16.96,46600.0,16.97,16.98,16.95,16.96,46600.0
2010-03-30 12:50:00,16.96,16.99,16.96,16.99,88900.0,16.96,16.99,16.96,16.99,88900.0
2010-03-30 13:00:00,16.98,16.99,16.96,16.98,41200.0,16.98,16.99,16.96,16.98,41200.0
2010-03-30 13:10:00,16.97,16.98,16.96,16.96,42400.0,16.97,16.98,16.96,16.96,42400.0
2010-03-30 13:20:00,16.95,16.99,16.92,16.99,195000.0,16.95,16.99,16.92,16.99,195000.0
2010-03-30 13:30:00,16.99,17.0,16.98,16.99,64100.0,16.99,17.0,16.98,16.99,64100.0
2010-03-30 13:40:00,16.99,16.99,16.97,16.99,40800.0,16.99,16.99,16.97,16.99,40800.0
2010-03-30 13:50:00,16.98,17.0,16.98,16.99,63800.0,16.98,17.0,16.98,16.99,63800.0
2010-03-30 14:00:00,16.99,17.0,16.98,16.99,42800.0,16.99,17.0,16.98,16.99,42800.0
2010-03-30 14:10:00,16.99,17.0,16.98,16.98,41600.0,16.99,17.0,16.98,16.98,41600.0
2010-03-30 14:20:00,16.99,16.99,16.97,16.98,38000.0,16.99,16.99,16.97,16.98,38000.0
2010-03-30 14:30:00,16.98,17.0,16.98,16.99,60700.0,16.98,17.0,16.98,16.99,60700.0
2010-03-30 14:40:00,16.99,17.0,16.99,16.99,19300.0,16.99,17.0,16.99,16.99,19300.0
2010-03-30 14:50:00,17.0,17.0,16.99,16.99,62100.0,17.0,17.0,16.99,16.99,62100.0
2010-03-30 15:00:00,17.0,17.0,16.99,17.0,64800.0,17.0,17.0,16.99,17.0,64800.0
2010-03-30 15:10:00,17.0,17.0,16.99,16.99,34600.0,17.0,17.0,16.99,16.99,34600.0
2010-03-30 15:20:00,17.0,17.0,16.98,16.99,65100.0,17.0,17.0,16.98,16.99,65100.0
2010-03-30 15:30:00,16.99,17.01,16.99,17.01,85600.0,16.99,17.01,16.99,17.01,85600.0
2010-03-30 15:40:00,17.01,17.01,16.99,17.0,123800.0,17.01,17.01,16.99,17.0,123800.0
2010-03-30 15:50:00,16.99,17.0,16.96,16.97,476600.0,16.99,17.0,16.96,16.97,476600.0
2010-03-31 09:30:00,17.22,17.24,17.2,17.22,903600.0,17.22,17.24,17.2,17.22,903600.0
2010-03-31 09:40:00,17.22,17.23,17.21,17.21,154300.0,17.22,17.23,17.21,17.21,154300.0
2010-03-31 09:50:00,17.22,17.23,17.2,17.22,165600.0,17.22,17.23,17.2,17.22,165600.0
2010-03-31 10:00:00,17.21,17.24,17.2,17.21,280800.0,17.21,17.24,17.2,17.21,280800.0
2010-03-31 10:10:00,17.22,17.25,17.2,17.24,576500.0,17.22,17.25,17.2,17.24,576500.0
2010-03-31 10:20:00,17.23,17.26,17.22,17.23,264900.0,17.23,17.26,17.22,17.23,264900.0
2010-03-31 10:30:00,17.23,17.27,17.21,17.26,362200.0,17.23,17.27,17.21,17.26,362200.0
2010-03-31 10:40:00,17.25,17.29,17.18,17.2,398700.0,17.25,17.29,17.18,17.2,398700.0
2010-03-31 10:50:00,17.2,17.21,17.17,17.21,203200.0,17.2,17.21,17.17,17.21,203200.0
2010-03-31 11:00:00,17.21,17.22,17.17,17.2,256600.0,17.21,17.22,17.17,17.2,256600.0
2010-03-31 11:10:00,17.19,17.2,17.14,17.15,273700.0,17.19,17.2,17.14,17.15,273700.0
2010-03-31 11:20:00,17.16,17.17,17.1,17.16,335000.0,17.16,17.17,17.1,17.16,335000.0
2010-03-31 11:30:00,17.16,17.2,17.16,17.2,409400.0,17.16,17.2,17.16,17.2,409400.0
2010-03-31 11:40:00,17.2,17.22,17.2,17.21,121700.0,17.2,17.22,17.2,17.21,121700.0
2010-03-31 11:50:00,17.22,17.22,17.2,17.22,57700.0,17.22,17.22,17.2,17.22,57700.0
2010-03-31 12:00:00,17.22,17.22,17.2,17.21,64300.0,17.22,17.22,17.2,17.21,64300.0
2010-03-31 12:10:00,17.22,17.22,17.2,17.21,129800.0,17.22,17.22,17.2,17.21,129800.0
2010-03-31 12:20:00,17.2,17.22,17.2,17.21,60600.0,17.2,17.22,17.2,17.21,60600.0
2010-03-31 12:30:00,17.21,17.22,17.2,17.22,269500.0,17.21,17.22,17.2,17.22,269500.0
2010-03-31 12:40:00,17.22,17.23,17.21,17.22,114400.0,17.22,17.23,17.21,17.22,114400.0
2010-03-31 12:50:00,17.23,17.24,17.21,17.23,102400.0,17.23,17.24,17.21,17.23,102400.0
2010-03-31 13:00:00,17.23,17.23,17.21,17.22,46900.0,17.23,17.23,17.21,17.22,46900.0
2010-03-31 13:10:00,17.22,17.22,17.18,17.19,92500.0,17.22,17.22,17.18,17.19,92500.0
2010-03-31 13:20:00,17.2,17.21,17.16,17.18,184300.0,17.2,17.21,17.16,17.18,184300.0
2010-03-31 13:30:00,17.18,17.2,17.17,17.19,113100.0,17.18,17.2,17.17,17.19,113100.0
2010-03-31 13:40:00,17.19,17.2,17.18,17.19,154700.0,17.19,17.2,17.18,17.19,154700.0
2010-03-31 13:50:00,17.19,17.21,17.18,17.21,167700.0,17.19,17.21,17.18,17.21,167700.0
2010-03-31 14:00:00,17.21,17.21,17.19,17.2,30300.0,17.21,17.21,17.19,17.2,30300.0
2010-03-31 14:10:00,17.2,17.21,17.18,17.2,140500.0,17.2,17.21,17.18,17.2,140500.0
2010-03-31 14:20:00,17.19,17.2,17.18,17.19,53600.0,17.19,17.2,17.18,17.19,53600.0
2010-03-31 14:30:00,17.2,17.2,17.18,17.18,47800.0,17.2,17.2,17.18,17.18,47800.0
2010-03-31 14:40:00,17.18,17.19,17.17,17.17,103200.0,17.18,17.19,17.17,17.17,103200.0
2010-03-31 14:50:00,17.17,17.17,17.13,17.14,163900.0,17.17,17.17,17.13,17.14,163900.0
2010-03-31 15:00:00,17.15,17.15,17.11,17.12,491100.0,17.15,17.15,17.11,17.12,491100.0
2010-03-31 15:10:00,17.12,17.13,17.1,17.11,253700.0,17.12,17.13,17.1,17.11,253700.0
2010-03-31 15:20:00,17.11,17.12,17.08,17.12,178600.0,17.11,17.12,17.08,17.12,178600.0
2010-03-31 15:30:00,17.12,17.13,17.11,17.12,77100.0,17.12,17.13,17.11,17.12,77100.0
2010-03-31 15:40:00,17.12,17.13,17.11,17.12,126300.0,17.12,17.13,17.11,17.12,126300.0
2010-03-31 15:50:00,17.11,17.14,17.11,17.14,312600.0,17.11,17.14,17.11,17.14,312600.0
2010-04-01 09:30:00,17.58,17.59,17.55,17.58,1056100.0,17.58,17.59,17.55,17.58,1056100.0
2010-04-01 09:40:00,17.58,17.6,17.56,17.59,314300.0,17.58,17.6,17.56,17.59,314300.0
2010-04-01 09:50:00,17.59,17.64,17.58,17.6,779800.0,17.59,17.64,17.58,17.6,779800.0
2010-04-01 10:00:00,17.6,17.61,17.55,17.57,496400.0,17.6,17.61,17.55,17.57,496400.0
2010-04-01 10:10:00,17.57,17.6,17.55,17.57,269800.0,17.57,17.6,17.55,17.57,269800.0
2010-04-01 10:20:00,17.56,17.57,17.54,17.55,331300.0,17.56,17.57,17.54,17.55,331300.0
2010-04-01 10:30:00,17.56,17.6,17.56,17.58,274600.0,17.56,17.6,17.56,17.58,274600.0
2010-04-01 10:40:00,17.59,17.61,17.56,17.57,311300.0,17.59,17.61,17.56,17.57,311300.0
2010-04-01 10:50:00,17.57,17.58,17.54,17.57,147400.0,17.57,17.58,17.54,17.57,147400.0
2010-04-01 11:00:00,17.56,17.57,17.54,17.56,99600.0,17.56,17.57,17.54,17.56,99600.0
2010-04-01 11:10:00,17.56,17.57,17.54,17.56,147300.0,17.56,17.57,17.54,17.56,147300.0
2010-04-01 11:20:00,17.56,17.6,17.56,17.58,216200.0,17.56,17.6,17.56,17.58,216200.0
2010-04-01 11:30:00,17.57,17.59,17.57,17.57,118500.0,17.57,17.59,17.57,17.57,118500.0
2010-04-01 11:40:00,17.58,17.6,17.57,17.59,114800.0,17.58,17.6,17.57,17.59,114800.0
2010-04-01 11:50:00,17.59,17.59,17.56,17.56,163000.0,17.59,17.59,17.56,17.56,163000.0
2010-04-01 12:00:00,17.56,17.6,17.56,17.59,176900.0,17.56,17.6,17.56,17.59,176900.0
2010-04-01 12:10:00,17.6,17.6,17.56,17.58,68100.0,17.6,17.6,17.56,17.58,68100.0
2010-04-01 12:20:00,17.58,17.59,17.56,17.58,98700.0,17.58,17.59,17.56,17.58,98700.0
2010-04-01 12:30:00,17.57,17.57,17.54,17.54,137700.0,17.57,17.57,17.54,17.54,137700.0
2010-04-01 12:40:00,17.54,17.54,17.5,17.53,215000.0,17.54,17.54,17.5,17.53,215000.0
2010-04-01 12:50:00,17.53,17.56,17.53,17.55,106200.0,17.53,17.56,17.53,17.55,106200.0
2010-04-01 13:00:00,17.55,17.56,17.53,17.55,123700.0,17.55,17.56,17.53,17.55,123700.0
2010-04-01 13:10:00,17.55,17.57,17.54,17.56,99900.0,17.55,17.57,17.54,17.56,99900.0
2010-04-01 13:20:00,17.56,17.56,17.52,17.52,117800.0,17.56,17.56,17.52,17.52,117800.0
2010-04-01 13:30:00,17.53,17.54,17.52,17.54,51500.0,17.53,17.54,17.52,17.54,51500.0
2010-04-01 13:40:00,17.54,17.55,17.52,17.52,83300.0,17.54,17.55,17.52,17.52,83300.0
2010-04-01 13:50:00,17.53,17.53,17.52,17.52,48100.0,17.53,17.53,17.52,17.52,48100.0
2010-04-01 14:00:00,17.52,17.53,17.51,17.53,97200.0,17.52,17.53,17.51,17.53,97200.0
2010-04-01 14:10:00,17.53,17.53,17.52,17.53,82200.0,17.53,17.53,17.52,17.53,82200.0
2010-04-01 14:20:00,17.53,17.53,17.51,17.51,40600.0,17.53,17.53,17.51,17.51,40600.0
2010-04-01 14:30:00,17.51,17.52,17.5,17.5,142400.0,17.51,17.52,17.5,17.5,142400.0
2010-04-01 14:40:00,17.51,17.51,17.47,17.49,301400.0,17.51,17.51,17.47,17.49,301400.0
2010-04-01 14:50:00,17.49,17.51,17.49,17.5,63600.0,17.49,17.51,17.49,17.5,63600.0
2010-04-01 15:00:00,17.5,17.51,17.49,17.51,65700.0,17.5,17.51,17.49,17.51,65700.0
2010-04-01 15:10:00,17.51,17.53,17.5,17.52,52400.0,17.51,17.53,17.5,17.52,52400.0
2010-04-01 15:20:00,17.52,17.53,17.5,17.51,202500.0,17.52,17.53,17.5,17.51,202500.0
2010-04-01 15:30:00,17.52,17.54,17.51,17.54,300700.0,17.52,17.54,17.51,17.54,300700.0
2010-04-01 15:40:00,17.54,17.56,17.53,17.54,230300.0,17.54,17.56,17.53,17.54,230300.0
2010-04-01 15:50:00,17.54,17.55,17.53,17.53,774100.0,17.54,17.55,17.53,17.53,774100.0
2010-04-05 09:30:00,17.62,17.64,17.57,17.61,493500.0,17.62,17.64,17.57,17.61,493500.0
2010-04-05 09:40:00,17.61,17.67,17.61,17.64,431600.0,17.61,17.67,17.61,17.64,431600.0
2010-04-05 09:50:00,17.64,17.66,17.62,17.62,95500.0,17.64,17.66,17.62,17.62,95500.0
2010-04-05 10:00:00,17.63,17.64,17.58,17.62,291300.0,17.63,17.64,17.58,17.62,291300.0
2010-04-05 10:10:00,17.62,17.62,17.58,17.61,143800.0,17.62,17.62,17.58,17.61,143800.0
2010-04-05 10:20:00,17.61,17.63,17.57,17.59,152300.0,17.61,17.63,17.57,17.59,152300.0
2010-04-05 10:30:00,17.59,17.61,17.58,17.59,158400.0,17.59,17.61,17.58,17.59,158400.0
2010-04-05 10:40:00,17.59,17.64,17.59,17.63,189300.0,17.59,17.64,17.59,17.63,189300.0
2010-04-05 10:50:00,17.64,17.68,17.64,17.67,383800.0,17.64,17.68,17.64,17.67,383800.0
2010-04-05 11:00:00,17.67,17.69,17.65,17.69,146600.0,17.67,17.69,17.65,17.69,146600.0
2010-04-05 11:10:00,17.69,17.75,17.68,17.7,554600.0,17.69,17.75,17.68,17.7,554600.0
2010-04-05 11:20:00,17.7,17.7,17.67,17.68,191100.0,17.7,17.7,17.67,17.68,191100.0
2010-04-05 11:30:00,17.68,17.69,17.65,17.68,217800.0,17.68,17.69,17.65,17.68,217800.0
2010-04-05 11:40:00,17.67,17.7,17.67,17.69,91200.0,17.67,17.7,17.67,17.69,91200.0
2010-04-05 11:50:00,17.69,17.69,17.67,17.69,110800.0,17.69,17.69,17.67,17.69,110800.0
2010-04-05 12:00:00,17.68,17.7,17.68,17.69,61900.0,17.68,17.7,17.68,17.69,61900.0
2010-04-05 12:10:00,17.7,17.71,17.69,17.7,105300.0,17.7,17.71,17.69,17.7,105300.0
2010-04-05 12:20:00,17.7,17.75,17.7,17.73,130600.0,17.7,17.75,17.7,17.73,130600.0
2010-04-05 12:30:00,17.73,17.78,17.73,17.76,233800.0,17.73,17.78,17.73,17.76,233800.0
2010-04-05 12:40:00,17.77,17.78,17.73,17.73,123100.0,17.77,17.78,17.73,17.73,123100.0
2010-04-05 12:50:00,17.73,17.77,17.73,17.77,144300.0,17.73,17.77,17.73,17.77,144300.0
2010-04-05 13:00:00,17.76,17.78,17.75,17.75,182500.0,17.76,17.78,17.75,17.75,182500.0
2010-04-05 13:10:00,17.75,17.78,17.75,17.75,75200.0,17.75,17.78,17.75,17.75,75200.0
2010-04-05 13:20:00,17.75,17.77,17.74,17.75,81300.0,17.75,17.77,17.74,17.75,81300.0
2010-04-05 13:30:00,17.74,17.75,17.7,17.71,104800.0,17.74,17.75,17.7,17.71,104800.0
2010-04-05 13:40:00,17.71,17.72,17.7,17.71,133900.0,17.71,17.72,17.7,17.71,133900.0
2010-04-05 13:50:00,17.7,17.72,17.7,17.72,72100.0,17.7,17.72,17.7,17.72,72100.0
2010-04-05 14:00:00,17.72,17.72,17.7,17.71,93200.0,17.72,17.72,17.7,17.71,93200.0
2010-04-05 14:10:00,17.71,17.73,17.7,17.73,47900.0,17.71,17.73,17.7,17.73,47900.0
2010-04-05 14:20:00,17.73,17.73,17.71,17.73,150600.0,17.73,17.73,17.71,17.73,150600.0
2010-04-05 14:30:00,17.73,17.73,17.72,17.73,161300.0,17.73,17.73,17.72,17.73,161300.0
2010-04-05 14:40:00,17.72,17.75,17.72,17.75,284400.0,17.72,17.75,17.72,17.75,284400.0
2010-04-05 14:50:00,17.74,17.75,17.73,17.74,99700.0,17.74,17.75,17.73,17.74,99700.0
2010-04-05 15:00:00,17.73,17.74,17.73,17.73,87100.0,17.73,17.74,17.73,17.73,87100.0
2010-04-05 15:10:00,17.73,17.74,17.72,17.73,166000.0,17.73,17.74,17.72,17.73,166000.0
2010-04-05 15:20:00,17.74,17.75,17.73,17.74,91600.0,17.74,17.75,17.73,17.74,91600.0
2010-04-05 15:30:00,17.74,17.75,17.72,17.72,141000.0,17.74,17.75,17.72,17.72,141000.0
2010-04-05 15:40:00,17.72,17.75,17.72,17.74,164400.0,17.72,17.75,17.72,17.74,164400.0
2010-04-05 15:50:00,17.74,17.75,17.74,17.75,343000.0,17.74,17.75,17.74,17.75,343000.0
2010-04-06 09:30:00,17.68,17.68,17.66,17.66,178800.0,17.68,17.68,17.66,17.66,178800.0
2010-04-06 09:40:00,17.66,17.72,17.66,17.72,162700.0,17.66,17.72,17.66,17.72,162700.0
2010-04-06 09:50:00,17.71,17.72,17.65,17.66,220300.0,17.71,17.72,17.65,17.66,220300.0
2010-04-06 10:00:00,17.66,17.66,17.62,17.63,178400.0,17.66,17.66,17.62,17.63,178400.0
2010-04-06 10:10:00,17.63,17.68,17.62,17.66,135000.0,17.63,17.68,17.62,17.66,135000.0
2010-04-06 10:20:00,17.66,17.7,17.66,17.69,102100.0,17.66,17.7,17.66,17.69,102100.0
2010-04-06 10:30:00,17.69,17.7,17.68,17.7,171200.0,17.69,17.7,17.68,17.7,171200.0
2010-04-06 10:40:00,17.69,17.71,17.65,17.66,200300.0,17.69,17.71,17.65,17.66,200300.0
2010-04-06 10:50:00,17.66,17.72,17.65,17.71,213300.0,17.66,17.72,17.65,17.71,213300.0
2010-04-06 11:00:00,17.71,17.73,17.69,17.72,109400.0,17.71,17.73,17.69,17.72,109400.0
2010-04-06 11:10:00,17.73,17.73,17.71,17.72,144900.0,17.73,17.73,17.71,17.72,144900.0
2010-04-06 11:20:00,17.71,17.73,17.71,17.72,329400.0,17.71,17.73,17.71,17.72,329400.0
2010-04-06 11:30:00,17.73,17.74,17.7,17.71,94400.0,17.73,17.74,17.7,17.71,94400.0
2010-04-06 11:40:00,17.7,17.71,17.68,17.69,469200.0,17.7,17.71,17.68,17.69,469200.0
2010-04-06 11:50:00,17.69,17.7,17.65,17.68,104700.0,17.69,17.7,17.65,17.68,104700.0
2010-04-06 12:00:00,17.67,17.68,17.63,17.66,277200.0,17.67,17.68,17.63,17.66,277200.0
2010-04-06 12:10:00,17.66,17.67,17.64,17.65,124800.0,17.66,17.67,17.64,17.65,124800.0
2010-04-06 12:20:00,17.65,17.67,17.64,17.65,61500.0,17.65,17.67,17.64,17.65,61500.0
2010-04-06 12:30:00,17.65,17.66,17.61,17.62,131800.0,17.65,17.66,17.61,17.62,131800.0
2010-04-06 12:40:00,17.61,17.62,17.57,17.58,199000.0,17.61,17.62,17.57,17.58,199000.0
2010-04-06 12:50:00,17.58,17.61,17.58,17.61,70300.0,17.58,17.61,17.58,17.61,70300.0
2010-04-06 13:00:00,17.6,17.62,17.6,17.62,91400.0,17.6,17.62,17.6,17.62,91400.0
2010-04-06 13:10:00,17.61,17.61,17.59,17.6,64400.0,17.61,17.61,17.59,17.6,64400.0
2010-04-06 13:20:00,17.6,17.62,17.56,17.58,293400.0,17.6,17.62,17.56,17.58,293400.0
2010-04-06 13:30:00,17.58,17.59,17.57,17.57,61200.0,17.58,17.59,17.57,17.57,61200.0
2010-04-06 13:40:00,17.57,17.58,17.56,17.57,69400.0,17.57,17.58,17.56,17.57,69400.0
2010-04-06 13:50:00,17.58,17.58,17.57,17.57,29900.0,17.58,17.58,17.57,17.57,29900.0
2010-04-06 14:00:00,17.58,17.6,17.57,17.6,64100.0,17.58,17.6,17.57,17.6,64100.0
2010-04-06 14:10:00,17.59,17.64,17.59,17.63,94500.0,17.59,17.64,17.59,17.63,94500.0
2010-04-06 14:20:00,17.63,17.64,17.61,17.64,52200.0,17.63,17.64,17.61,17.64,52200.0
2010-04-06 14:30:00,17.64,17.64,17.61,17.61,118400.0,17.64,17.64,17.61,17.61,118400.0
2010-04-06 14:40:00,17.62,17.63,17.61,17.63,87100.0,17.62,17.63,17.61,17.63,87100.0
2010-04-06 14:50:00,17.62,17.63,17.62,17.62,42500.0,17.62,17.63,17.62,17.62,42500.0
2010-04-06 15:00:00,17.63,17.63,17.62,17.63,111600.0,17.63,17.63,17.62,17.63,111600.0
2010-04-06 15:10:00,17.63,17.64,17.62,17.64,69700.0,17.63,17.64,17.62,17.64,69700.0
2010-04-06 15:20:00,17.63,17.64,17.62,17.62,98200.0,17.63,17.64,17.62,17.62,98200.0
2010-04-06 15:30:00,17.63,17.64,17.62,17.64,112500.0,17.63,17.64,17.62,17.64,112500.0
2010-04-06 15:40:00,17.64,17.64,17.62,17.63,74400.0,17.64,17.64,17.62,17.63,74400.0
2010-04-06 15:50:00,17.63,17.63,17.61,17.61,227400.0,17.63,17.63,17.61,17.61,227400.0
2010-04-07 09:30:00,17.73,17.77,17.73,17.76,298300.0,17.73,17.77,17.73,17.76,298300.0
2010-04-07 09:40:00,17.77,17.81,17.76,17.77,388500.0,17.77,17.81,17.76,17.77,388500.0
2010-04-07 09:50:00,17.76,17.78,17.76,17.76,103900.0,17.76,17.78,17.76,17.76,103900.0
2010-04-07 10:00:00,17.77,17.8,17.75,17.8,156000.0,17.77,17.8,17.75,17.8,156000.0
2010-04-07 10:10:00,17.8,17.83,17.78,17.79,222300.0,17.8,17.83,17.78,17.79,222300.0
2010-04-07 10:20:00,17.79,17.87,17.78,17.85,452800.0,17.79,17.87,17.78,17.85,452800.0
2010-04-07 10:30:00,17.85,17.88,17.83,17.84,236900.0,17.85,17.88,17.83,17.84,236900.0
2010-04-07 10:40:00,17.84,17.85,17.76,17.77,465700.0,17.84,17.85,17.76,17.77,465700.0
2010-04-07 10:50:00,17.77,17.79,17.76,17.77,125000.0,17.77,17.79,17.76,17.77,125000.0
2010-04-07 11:00:00,17.78,17.78,17.75,17.77,170000.0,17.78,17.78,17.75,17.77,170000.0
2010-04-07 11:10:00,17.76,17.79,17.75,17.78,180800.0,17.76,17.79,17.75,17.78,180800.0
2010-04-07 11:20:00,17.78,17.82,17.78,17.81,175300.0,17.78,17.82,17.78,17.81,175300.0
2010-04-07 11:30:00,17.82,17.82,17.79,17.8,146700.0,17.82,17.82,17.79,17.8,146700.0
2010-04-07 11:40:00,17.8,17.8,17.78,17.8,103900.0,17.8,17.8,17.78,17.8,103900.0
2010-04-07 11:50:00,17.8,17.86,17.8,17.85,360400.0,17.8,17.86,17.8,17.85,360400.0
2010-04-07 12:00:00,17.85,17.88,17.84,17.88,362400.0,17.85,17.88,17.84,17.88,362400.0
2010-04-07 12:10:00,17.89,17.89,17.8,17.8,207700.0,17.89,17.89,17.8,17.8,207700.0
2010-04-07 12:20:00,17.8,17.83,17.8,17.81,137300.0,17.8,17.83,17.8,17.81,137300.0
2010-04-07 12:30:00,17.82,17.83,17.81,17.82,72200.0,17.82,17.83,17.81,17.82,72200.0
2010-04-07 12:40:00,17.83,17.85,17.82,17.85,68300.0,17.83,17.85,17.82,17.85,68300.0
2010-04-07 12:50:00,17.85,17.85,17.82,17.83,102900.0,17.85,17.85,17.82,17.83,102900.0
2010-04-07 13:00:00,17.84,17.87,17.83,17.84,181100.0,17.84,17.87,17.83,17.84,181100.0
2010-04-07 13:10:00,17.85,17.86,17.82,17.83,139700.0,17.85,17.86,17.82,17.83,139700.0
2010-04-07 13:20:00,17.82,17.88,17.81,17.87,114300.0,17.82,17.88,17.81,17.87,114300.0
2010-04-07 13:30:00,17.87,17.88,17.85,17.85,128200.0,17.87,17.88,17.85,17.85,128200.0
2010-04-07 13:40:00,17.85,17.86,17.85,17.86,103200.0,17.85,17.86,17.85,17.86,103200.0
2010-04-07 13:50:00,17.86,17.9,17.85,17.9,150200.0,17.86,17.9,17.85,17.9,150200.0
2010-04-07 14:00:00,17.89,17.89,17.86,17.86,43200.0,17.89,17.89,17.86,17.86,43200.0
2010-04-07 14:10:00,17.87,17.87,17.84,17.85,74000.0,17.87,17.87,17.84,17.85,74000.0
2010-04-07 14:20:00,17.85,17.85,17.82,17.83,201600.0,17.85,17.85,17.82,17.83,201600.0
2010-04-07 14:30:00,17.84,17.84,17.81,17.83,87700.0,17.84,17.84,17.81,17.83,87700.0
2010-04-07 14:40:00,17.83,17.84,17.82,17.82,80400.0,17.83,17.84,17.82,17.82,80400.0
2010-04-07 14:50:00,17.83,17.83,17.82,17.82,69700.0,17.83,17.83,17.82,17.82,69700.0
2010-04-07 15:00:00,17.83,17.83,17.75,17.77,342600.0,17.83,17.83,17.75,17.77,342600.0
2010-04-07 15:10:00,17.76,17.77,17.73,17.75,195700.0,17.76,17.77,17.73,17.75,195700.0
2010-04-07 15:20:00,17.75,17.78,17.74,17.77,98400.0,17.75,17.78,17.74,17.77,98400.0
2010-04-07 15:30:00,17.78,17.79,17.75,17.79,152800.0,17.78,17.79,17.75,17.79,152800.0
2010-04-07 15:40:00,17.79,17.79,17.78,17.78,209100.0,17.79,17.79,17.78,17.78,209100.0
2010-04-07 15:50:00,17.79,17.79,17.77,17.77,313400.0,17.79,17.79,17.77,17.77,313400.0
2010-04-08 09:30:00,17.65,17.68,17.61,17.65,436000.0,17.65,17.68,17.61,17.65,436000.0
2010-04-08 09:40:00,17.65,17.71,17.64,17.7,243700.0,17.65,17.71,17.64,17.7,243700.0
2010-04-08 09:50:00,17.69,17.71,17.62,17.64,267100.0,17.69,17.71,17.62,17.64,267100.0
2010-04-08 10:00:00,17.64,17.66,17.62,17.64,222800.0,17.64,17.66,17.62,17.64,222800.0
2010-04-08 10:10:00,17.64,17.69,17.64,17.68,254400.0,17.64,17.69,17.64,17.68,254400.0
2010-04-08 10:20:00,17.68,17.69,17.64,17.68,112800.0,17.68,17.69,17.64,17.68,112800.0
2010-04-08 10:30:00,17.68,17.73,17.68,17.71,265000.0,17.68,17.73,17.68,17.71,265000.0
2010-04-08 10:40:00,17.71,17.77,17.69,17.76,177900.0,17.71,17.77,17.69,17.76,177900.0
2010-04-08 10:50:00,17.76,17.77,17.7,17.7,223400.0,17.76,17.77,17.7,17.7,223400.0
2010-04-08 11:00:00,17.7,17.74,17.69,17.74,1229900.0,17.7,17.74,17.69,17.74,1229900.0
2010-04-08 11:10:00,17.74,17.74,17.69,17.71,143600.0,17.74,17.74,17.69,17.71,143600.0
2010-04-08 11:20:00,17.71,17.71,17.69,17.7,161500.0,17.71,17.71,17.69,17.7,161500.0
2010-04-08 11:30:00,17.71,17.74,17.7,17.73,174400.0,17.71,17.74,17.7,17.73,174400.0
2010-04-08 11:40:00,17.73,17.75,17.73,17.75,94200.0,17.73,17.75,17.73,17.75,94200.0
2010-04-08 11:50:00,17.75,17.78,17.74,17.76,228700.0,17.75,17.78,17.74,17.76,228700.0
2010-04-08 12:00:00,17.77,17.78,17.74,17.74,104100.0,17.77,17.78,17.74,17.74,104100.0
2010-04-08 12:10:00,17.75,17.75,17.69,17.7,253100.0,17.75,17.75,17.69,17.7,253100.0
2010-04-08 12:20:00,17.69,17.74,17.69,17.72,134200.0,17.69,17.74,17.69,17.72,134200.0
2010-04-08 12:30:00,17.71,17.73,17.69,17.7,143800.0,17.71,17.73,17.69,17.7,143800.0
2010-04-08 12:40:00,17.7,17.73,17.7,17.7,53600.0,17.7,17.73,17.7,17.7,53600.0
2010-04-08 12:50:00,17.71,17.72,17.7,17.72,58700.0,17.71,17.72,17.7,17.72,58700.0
2010-04-08 13:00:00,17.71,17.75,17.71,17.74,149900.0,17.71,17.75,17.71,17.74,149900.0
2010-04-08 13:10:00,17.74,17.76,17.73,17.73,167000.0,17.74,17.76,17.73,17.73,167000.0
2010-04-08 13:20:00,17.74,17.77,17.73,17.77,164000.0,17.74,17.77,17.73,17.77,164000.0
2010-04-08 13:30:00,17.77,17.78,17.76,17.76,91200.0,17.77,17.78,17.76,17.76,91200.0
2010-04-08 13:40:00,17.77,17.77,17.75,17.76,65700.0,17.77,17.77,17.75,17.76,65700.0
2010-04-08 13:50:00,17.75,17.76,17.74,17.75,71900.0,17.75,17.76,17.74,17.75,71900.0
2010-04-08 14:00:00,17.75,17.75,17.74,17.74,77200.0,17.75,17.75,17.74,17.74,77200.0
2010-04-08 14:10:00,17.74,17.76,17.73,17.73,142400.0,17.74,17.76,17.73,17.73,142400.0
2010-04-08 14:20:00,17.74,17.75,17.73,17.73,74000.0,17.74,17.75,17.73,17.73,74000.0
2010-04-08 14:30:00,17.73,17.74,17.72,17.73,47600.0,17.73,17.74,17.72,17.73,47600.0
2010-04-08 14:40:00,17.73,17.74,17.73,17.74,32700.0,17.73,17.74,17.73,17.74,32700.0
2010-04-08 14:50:00,17.73,17.76,17.73,17.74,118100.0,17.73,17.76,17.73,17.74,118100.0
2010-04-08 15:00:00,17.74,17.74,17.72,17.72,42900.0,17.74,17.74,17.72,17.72,42900.0
2010-04-08 15:10:00,17.72,17.73,17.72,17.72,69400.0,17.72,17.73,17.72,17.72,69400.0
2010-04-08 15:20:00,17.72,17.73,17.72,17.73,47800.0,17.72,17.73,17.72,17.73,47800.0
2010-04-08 15:30:00,17.73,17.73,17.72,17.72,41300.0,17.73,17.73,17.72,17.72,41300.0
2010-04-08 15:40:00,17.72,17.73,17.72,17.72,196400.0,17.72,17.73,17.72,17.72,196400.0
2010-04-08 15:50:00,17.72,17.73,17.71,17.72,297600.0,17.72,17.73,17.71,17.72,297600.0
2010-04-09 09:30:00,17.93,17.98,17.92,17.97,705300.0,17.93,17.98,17.92,17.97,705300.0
2010-04-09 09:40:00,17.97,18.03,17.95,17.96,815400.0,17.97,18.03,17.95,17.96,815400.0
2010-04-09 09:50:00,17.96,17.98,17.92,17.96,360400.0,17.96,17.98,17.92,17.96,360400.0
2010-04-09 10:00:00,17.97,18.01,17.96,18.01,458600.0,17.97,18.01,17.96,18.01,458600.0
2010-04-09 10:10:00,18.0,18.04,18.0,18.01,355400.0,18.0,18.04,18.0,18.01,355400.0
2010-04-09 10:20:00,18.01,18.02,17.95,17.97,455500.0,18.01,18.02,17.95,17.97,455500.0
2010-04-09 10:30:00,17.97,18.02,17.94,18.01,376400.0,17.97,18.02,17.94,18.01,376400.0
2010-04-09 10:40:00,18.02,18.04,18.0,18.04,197100.0,18.02,18.04,18.0,18.04,197100.0
2010-04-09 10:50:00,18.03,18.05,18.01,18.04,205100.0,18.03,18.05,18.01,18.04,205100.0
2010-04-09 11:00:00,18.05,18.05,18.0,18.01,186700.0,18.05,18.05,18.0,18.01,186700.0
2010-04-09 11:10:00,18.01,18.05,18.0,18.04,328800.0,18.01,18.05,18.0,18.04,328800.0
2010-04-09 11:20:00,18.04,18.07,18.03,18.05,273300.0,18.04,18.07,18.03,18.05,273300.0
2010-04-09 11:30:00,18.05,18.07,18.04,18.07,327100.0,18.05,18.07,18.04,18.07,327100.0
2010-04-09 11:40:00,18.07,18.08,18.02,18.04,335100.0,18.07,18.08,18.02,18.04,335100.0
2010-04-09 11:50:00,18.03,18.05,18.02,18.04,159700.0,18.03,18.05,18.02,18.04,159700.0
2010-04-09 12:00:00,18.04,18.06,18.03,18.05,84700.0,18.04,18.06,18.03,18.05,84700.0
2010-04-09 12:10:00,18.06,18.06,18.05,18.06,89200.0,18.06,18.06,18.05,18.06,89200.0
2010-04-09 12:20:00,18.06,18.07,18.05,18.05,189600.0,18.06,18.07,18.05,18.05,189600.0
2010-04-09 12:30:00,18.06,18.06,18.03,18.04,111000.0,18.06,18.06,18.03,18.04,111000.0
2010-04-09 12:40:00,18.04,18.06,18.04,18.05,67100.0,18.04,18.06,18.04,18.05,67100.0
2010-04-09 12:50:00,18.05,18.06,18.0,18.0,177500.0,18.05,18.06,18.0,18.0,177500.0
2010-04-09 13:00:00,18.01,18.03,17.99,18.02,224300.0,18.01,18.03,17.99,18.02,224300.0
2010-04-09 13:10:00,18.01,18.02,17.99,18.0,75800.0,18.01,18.02,17.99,18.0,75800.0
2010-04-09 13:20:00,18.01,18.01,17.97,17.99,182200.0,18.01,18.01,17.97,17.99,182200.0
2010-04-09 13:30:00,17.99,18.0,17.99,18.0,45300.0,17.99,18.0,17.99,18.0,45300.0
2010-04-09 13:40:00,17.99,18.01,17.99,18.01,57600.0,17.99,18.01,17.99,18.01,57600.0
2010-04-09 13:50:00,18.0,18.01,17.99,17.99,75700.0,18.0,18.01,17.99,17.99,75700.0
2010-04-09 14:00:00,18.0,18.01,17.99,17.99,73700.0,18.0,18.01,17.99,17.99,73700.0
2010-04-09 14:10:00,17.99,18.01,17.99,18.01,83000.0,17.99,18.01,17.99,18.01,83000.0
2010-04-09 14:20:00,18.01,18.02,18.0,18.02,82400.0,18.01,18.02,18.0,18.02,82400.0
2010-04-09 14:30:00,18.01,18.02,18.01,18.01,31300.0,18.01,18.02,18.01,18.01,31300.0
2010-04-09 14:40:00,18.01,18.02,18.01,18.02,87200.0,18.01,18.02,18.01,18.02,87200.0
2010-04-09 14:50:00,18.01,18.02,18.01,18.02,43400.0,18.01,18.02,18.01,18.02,43400.0
2010-04-09 15:00:00,18.02,18.02,18.01,18.02,56300.0,18.02,18.02,18.01,18.02,56300.0
2010-04-09 15:10:00,18.02,18.02,18.01,18.02,91200.0,18.02,18.02,18.01,18.02,91200.0
2010-04-09 15:20:00,18.02,18.03,18.01,18.03,45700.0,18.02,18.03,18.01,18.03,45700.0
2010-04-09 15:30:00,18.03,18.03,18.02,18.02,106000.0,18.03,18.03,18.02,18.02,106000.0
2010-04-09 15:40:00,18.03,18.03,18.02,18.02,116000.0,18.03,18.03,18.02,18.02,116000.0
2010-04-09 15:50:00,18.02,18.03,18.0,18.01,600500.0,18.02,18.03,18.0,18.01,600500.0
2010-04-12 09:30:00,18.03,18.08,18.02,18.07,576200.0,18.03,18.08,18.02,18.07,576200.0
2010-04-12 09:40:00,18.07,18.08,18.05,18.07,170800.0,18.07,18.08,18.05,18.07,170800.0
2010-04-12 09:50:00,18.07,18.07,18.0,18.02,273800.0,18.07,18.07,18.0,18.02,273800.0
2010-04-12 10:00:00,18.02,18.07,18.01,18.05,251300.0,18.02,18.07,18.01,18.05,251300.0
2010-04-12 10:10:00,18.05,18.06,18.0,18.01,202200.0,18.05,18.06,18.0,18.01,202200.0
2010-04-12 10:20:00,18.01,18.06,18.0,18.06,227900.0,18.01,18.06,18.0,18.06,227900.0
2010-04-12 10:30:00,18.06,18.06,18.01,18.02,270400.0,18.06,18.06,18.01,18.02,270400.0
2010-04-12 10:40:00,18.02,18.07,18.02,18.05,230500.0,18.02,18.07,18.02,18.05,230500.0
2010-04-12 10:50:00,18.05,18.06,18.0,18.05,263200.0,18.05,18.06,18.0,18.05,263200.0
2010-04-12 11:00:00,18.06,18.09,18.05,18.09,164300.0,18.06,18.09,18.05,18.09,164300.0
2010-04-12 11:10:00,18.09,18.1,18.07,18.08,206100.0,18.09,18.1,18.07,18.08,206100.0
2010-04-12 11:20:00,18.08,18.13,18.07,18.11,277500.0,18.08,18.13,18.07,18.11,277500.0
2010-04-12 11:30:00,18.11,18.12,18.09,18.12,159700.0,18.11,18.12,18.09,18.12,159700.0
2010-04-12 11:40:00,18.11,18.13,18.1,18.11,230100.0,18.11,18.13,18.1,18.11,230100.0
2010-04-12 11:50:00,18.1,18.12,18.08,18.09,219600.0,18.1,18.12,18.08,18.09,219600.0
2010-04-12 12:00:00,18.08,18.1,18.06,18.07,171700.0,18.08,18.1,18.06,18.07,171700.0
2010-04-12 12:10:00,18.07,18.07,18.05,18.06,622100.0,18.07,18.07,18.05,18.06,622100.0
2010-04-12 12:20:00,18.05,18.06,18.04,18.05,378000.0,18.05,18.06,18.04,18.05,378000.0
2010-04-12 12:30:00,18.04,18.06,18.03,18.05,87600.0,18.04,18.06,18.03,18.05,87600.0
2010-04-12 12:40:00,18.05,18.05,18.01,18.02,274000.0,18.05,18.05,18.01,18.02,274000.0
2010-04-12 12:50:00,18.01,18.04,18.01,18.03,140900.0,18.01,18.04,18.01,18.03,140900.0
2010-04-12 13:00:00,18.03,18.06,18.03,18.05,478200.0,18.03,18.06,18.03,18.05,478200.0
2010-04-12 13:10:00,18.05,18.06,18.04,18.05,228100.0,18.05,18.06,18.04,18.05,228100.0
2010-04-12 13:20:00,18.06,18.06,18.0,18.01,371700.0,18.06,18.06,18.0,18.01,371700.0
2010-04-12 13:30:00,18.01,18.02,17.99,18.0,196400.0,18.01,18.02,17.99,18.0,196400.0
2010-04-12 13:40:00,18.0,18.0,17.96,17.96,237100.0,18.0,18.0,17.96,17.96,237100.0
2010-04-12 13:50:00,17.97,17.98,17.95,17.96,270100.0,17.97,17.98,17.95,17.96,270100.0
2010-04-12 14:00:00,17.97,17.97,17.9,17.9,344600.0,17.97,17.97,17.9,17.9,344600.0
2010-04-12 14:10:00,17.9,17.91,17.84,17.85,667000.0,17.9,17.91,17.84,17.85,667000.0
2010-04-12 14:20:00,17.85,17.86,17.81,17.85,280500.0,17.85,17.86,17.81,17.85,280500.0
2010-04-12 14:30:00,17.85,17.89,17.85,17.88,128600.0,17.85,17.89,17.85,17.88,128600.0
2010-04-12 14:40:00,17.88,17.89,17.84,17.85,154400.0,17.88,17.89,17.84,17.85,154400.0
2010-04-12 14:50:00,17.84,17.86,17.84,17.84,113200.0,17.84,17.86,17.84,17.84,113200.0
2010-04-12 15:00:00,17.84,17.86,17.84,17.85,167200.0,17.84,17.86,17.84,17.85,167200.0
2010-04-12 15:10:00,17.86,17.86,17.85,17.85,107000.0,17.86,17.86,17.85,17.85,107000.0
2010-04-12 15:20:00,17.85,17.85,17.8,17.81,461300.0,17.85,17.85,17.8,17.81,461300.0
2010-04-12 15:30:00,17.81,17.82,17.8,17.8,201000.0,17.81,17.82,17.8,17.8,201000.0
2010-04-12 15:40:00,17.8,17.81,17.78,17.79,352400.0,17.8,17.81,17.78,17.79,352400.0
2010-04-12 15:50:00,17.8,17.83,17.79,17.79,608800.0,17.8,17.83,17.79,17.79,608800.0
2010-04-13 09:30:00,17.94,17.94,17.86,17.87,333300.0,17.94,17.94,17.86,17.87,333300.0
2010-04-13 09:40:00,17.87,17.87,17.81,17.83,513700.0,17.87,17.87,17.81,17.83,513700.0
2010-04-13 09:50:00,17.83,17.86,17.73,17.75,403500.0,17.83,17.86,17.73,17.75,403500.0
2010-04-13 10:00:00,17.75,17.76,17.68,17.75,520400.0,17.75,17.76,17.68,17.75,520400.0
2010-04-13 10:10:00,17.75,17.75,17.72,17.73,186500.0,17.75,17.75,17.72,17.73,186500.0
2010-04-13 10:20:00,17.72,17.72,17.66,17.72,207200.0,17.72,17.72,17.66,17.72,207200.0
2010-04-13 10:30:00,17.71,17.71,17.67,17.71,773100.0,17.71,17.71,17.67,17.71,773100.0
2010-04-13 10:40:00,17.7,17.72,17.69,17.7,1040900.0,17.7,17.72,17.69,17.7,1040900.0
2010-04-13 10:50:00,17.7,17.7,17.64,17.66,224800.0,17.7,17.7,17.64,17.66,224800.0
2010-04-13 11:00:00,17.67,17.76,17.62,17.64,696700.0,17.67,17.76,17.62,17.64,696700.0
2010-04-13 11:10:00,17.63,17.66,17.59,17.66,241800.0,17.63,17.66,17.59,17.66,241800.0
2010-04-13 11:20:00,17.66,17.69,17.66,17.69,127100.0,17.66,17.69,17.66,17.69,127100.0
2010-04-13 11:30:00,17.68,17.73,17.68,17.7,207200.0,17.68,17.73,17.68,17.7,207200.0
2010-04-13 11:40:00,17.7,17.71,17.65,17.67,123600.0,17.7,17.71,17.65,17.67,123600.0
2010-04-13 11:50:00,17.67,17.7,17.67,17.68,70300.0,17.67,17.7,17.67,17.68,70300.0
2010-04-13 12:00:00,17.68,17.72,17.68,17.71,105600.0,17.68,17.72,17.68,17.71,105600.0
2010-04-13 12:10:00,17.7,17.75,17.7,17.75,199600.0,17.7,17.75,17.7,17.75,199600.0
2010-04-13 12:20:00,17.75,17.76,17.73,17.75,841400.0,17.75,17.76,17.73,17.75,841400.0
2010-04-13 12:30:00,17.74,17.75,17.72,17.73,130000.0,17.74,17.75,17.72,17.73,130000.0
2010-04-13 12:40:00,17.73,17.74,17.7,17.71,144100.0,17.73,17.74,17.7,17.71,144100.0
2010-04-13 12:50:00,17.72,17.75,17.71,17.75,186000.0,17.72,17.75,17.71,17.75,186000.0
2010-04-13 13:00:00,17.75,17.75,17.73,17.73,90000.0,17.75,17.75,17.73,17.73,90000.0
2010-04-13 13:10:00,17.73,17.83,17.73,17.83,469500.0,17.73,17.83,17.73,17.83,469500.0
2010-04-13 13:20:00,17.83,17.91,17.83,17.86,682800.0,17.83,17.91,17.83,17.86,682800.0
2010-04-13 13:30:00,17.86,17.86,17.84,17.86,107400.0,17.86,17.86,17.84,17.86,107400.0
2010-04-13 13:40:00,17.87,17.87,17.84,17.86,138000.0,17.87,17.87,17.84,17.86,138000.0
2010-04-13 13:50:00,17.86,17.88,17.85,17.88,116800.0,17.86,17.88,17.85,17.88,116800.0
2010-04-13 14:00:00,17.88,17.88,17.85,17.85,37900.0,17.88,17.88,17.85,17.85,37900.0
2010-04-13 14:10:00,17.85,17.88,17.85,17.87,88800.0,17.85,17.88,17.85,17.87,88800.0
2010-04-13 14:20:00,17.87,17.88,17.86,17.86,30400.0,17.87,17.88,17.86,17.86,30400.0
2010-04-13 14:30:00,17.86,17.87,17.86,17.86,25100.0,17.86,17.87,17.86,17.86,25100.0
2010-04-13 14:40:00,17.87,17.88,17.86,17.87,68400.0,17.87,17.88,17.86,17.87,68400.0
2010-04-13 14:50:00,17.88,17.88,17.87,17.87,47300.0,17.88,17.88,17.87,17.87,47300.0
2010-04-13 15:00:00,17.88,17.88,17.86,17.86,96500.0,17.88,17.88,17.86,17.86,96500.0
2010-04-13 15:10:00,17.86,17.87,17.85,17.87,196000.0,17.86,17.87,17.85,17.87,196000.0
2010-04-13 15:20:00,17.87,17.88,17.86,17.88,103600.0,17.87,17.88,17.86,17.88,103600.0
2010-04-13 15:30:00,17.88,17.88,17.86,17.86,145900.0,17.88,17.88,17.86,17.86,145900.0
2010-04-13 15:40:00,17.87,17.87,17.85,17.86,168500.0,17.87,17.87,17.85,17.86,168500.0
2010-04-13 15:50:00,17.86,17.87,17.84,17.84,428400.0,17.86,17.87,17.84,17.84,428400.0
2010-04-14 09:30:00,18.08,18.09,18.04,18.08,708200.0,18.08,18.09,18.04,18.08,708200.0
2010-04-14 09:40:00,18.08,18.08,18.03,18.03,404500.0,18.08,18.08,18.03,18.03,404500.0
2010-04-14 09:50:00,18.03,18.05,18.0,18.02,288400.0,18.03,18.05,18.0,18.02,288400.0
2010-04-14 10:00:00,18.02,18.05,18.02,18.04,222500.0,18.02,18.05,18.02,18.04,222500.0
2010-04-14 10:10:00,18.04,18.05,17.98,18.02,354100.0,18.04,18.05,17.98,18.02,354100.0
2010-04-14 10:20:00,18.02,18.05,17.99,18.05,286800.0,18.02,18.05,17.99,18.05,286800.0
2010-04-14 10:30:00,18.05,18.08,18.04,18.07,382600.0,18.05,18.08,18.04,18.07,382600.0
2010-04-14 10:40:00,18.08,18.1,18.01,18.01,293100.0,18.08,18.1,18.01,18.01,293100.0
2010-04-14 10:50:00,18.01,18.04,18.01,18.03,222600.0,18.01,18.04,18.01,18.03,222600.0
2010-04-14 11:00:00,18.03,18.1,17.99,18.09,393400.0,18.03,18.1,17.99,18.09,393400.0
2010-04-14 11:10:00,18.08,18.1,18.06,18.08,411400.0,18.08,18.1,18.06,18.08,411400.0
2010-04-14 11:20:00,18.08,18.12,18.08,18.12,189800.0,18.08,18.12,18.08,18.12,189800.0
2010-04-14 11:30:00,18.11,18.13,18.08,18.09,242500.0,18.11,18.13,18.08,18.09,242500.0
2010-04-14 11:40:00,18.09,18.1,18.07,18.08,124300.0,18.09,18.1,18.07,18.08,124300.0
2010-04-14 11:50:00,18.08,18.08,18.06,18.07,187900.0,18.08,18.08,18.06,18.07,187900.0
2010-04-14 12:00:00,18.07,18.09,18.07,18.09,107200.0,18.07,18.09,18.07,18.09,107200.0
2010-04-14 12:10:00,18.09,18.09,18.05,18.07,124800.0,18.09,18.09,18.05,18.07,124800.0
2010-04-14 12:20:00,18.06,18.08,18.06,18.08,56100.0,18.06,18.08,18.06,18.08,56100.0
2010-04-14 12:30:00,18.08,18.11,18.08,18.09,130800.0,18.08,18.11,18.08,18.09,130800.0
2010-04-14 12:40:00,18.09,18.1,18.07,18.08,114800.0,18.09,18.1,18.07,18.08,114800.0
2010-04-14 12:50:00,18.08,18.09,18.07,18.07,102500.0,18.08,18.09,18.07,18.07,102500.0
2010-04-14 13:00:00,18.07,18.08,18.06,18.08,44400.0,18.07,18.08,18.06,18.08,44400.0
2010-04-14 13:10:00,18.07,18.08,18.06,18.06,55400.0,18.07,18.08,18.06,18.06,55400.0
2010-04-14 13:20:00,18.07,18.08,18.04,18.08,112400.0,18.07,18.08,18.04,18.08,112400.0
2010-04-14 13:30:00,18.08,18.09,18.06,18.06,63500.0,18.08,18.09,18.06,18.06,63500.0
2010-04-14 13:40:00,18.07,18.07,18.06,18.06,41900.0,18.07,18.07,18.06,18.06,41900.0
2010-04-14 13:50:00,18.06,18.06,18.04,18.05,118000.0,18.06,18.06,18.04,18.05,118000.0
2010-04-14 14:00:00,18.05,18.07,18.04,18.06,55700.0,18.05,18.07,18.04,18.06,55700.0
2010-04-14 14:10:00,18.06,18.06,18.03,18.04,88800.0,18.06,18.06,18.03,18.04,88800.0
2010-04-14 14:20:00,18.04,18.08,18.03,18.07,64900.0,18.04,18.08,18.03,18.07,64900.0
2010-04-14 14:30:00,18.07,18.08,18.07,18.07,70000.0,18.07,18.08,18.07,18.07,70000.0
2010-04-14 14:40:00,18.07,18.08,18.06,18.07,91900.0,18.07,18.08,18.06,18.07,91900.0
2010-04-14 14:50:00,18.07,18.07,18.04,18.05,90300.0,18.07,18.07,18.04,18.05,90300.0
2010-04-14 15:00:00,18.05,18.06,18.01,18.03,152100.0,18.05,18.06,18.01,18.03,152100.0
2010-04-14 15:10:00,18.03,18.03,18.01,18.01,44100.0,18.03,18.03,18.01,18.01,44100.0
2010-04-14 15:20:00,18.01,18.04,18.01,18.04,47600.0,18.01,18.04,18.01,18.04,47600.0
2010-04-14 15:30:00,18.03,18.06,18.03,18.06,78500.0,18.03,18.06,18.03,18.06,78500.0
2010-04-14 15:40:00,18.06,18.06,18.04,18.05,105600.0,18.06,18.06,18.04,18.05,105600.0
2010-04-14 15:50:00,18.05,18.07,18.04,18.07,321900.0,18.05,18.07,18.04,18.07,321900.0
2010-04-15 09:30:00,17.98,18.06,17.97,18.06,320100.0,17.98,18.06,17.97,18.06,320100.0
2010-04-15 09:40:00,18.06,18.07,18.02,18.04,273600.0,18.06,18.07,18.02,18.04,273600.0
2010-04-15 09:50:00,18.04,18.07,18.03,18.04,147900.0,18.04,18.07,18.03,18.04,147900.0
2010-04-15 10:00:00,18.04,18.05,18.02,18.04,155800.0,18.04,18.05,18.02,18.04,155800.0
2010-04-15 10:10:00,18.05,18.09,18.03,18.07,229000.0,18.05,18.09,18.03,18.07,229000.0
2010-04-15 10:20:00,18.07,18.08,18.05,18.07,148700.0,18.07,18.08,18.05,18.07,148700.0
2010-04-15 10:30:00,18.06,18.08,18.03,18.07,182800.0,18.06,18.08,18.03,18.07,182800.0
2010-04-15 10:40:00,18.07,18.13,18.07,18.08,339600.0,18.07,18.13,18.07,18.08,339600.0
2010-04-15 10:50:00,18.08,18.1,18.07,18.09,143400.0,18.08,18.1,18.07,18.09,143400.0
2010-04-15 11:00:00,18.09,18.17,18.09,18.13,414500.0,18.09,18.17,18.09,18.13,414500.0
2010-04-15 11:10:00,18.12,18.13,18.07,18.07,182200.0,18.12,18.13,18.07,18.07,182200.0
2010-04-15 11:20:00,18.07,18.1,18.07,18.09,359200.0,18.07,18.1,18.07,18.09,359200.0
2010-04-15 11:30:00,18.08,18.12,18.07,18.12,213400.0,18.08,18.12,18.07,18.12,213400.0
2010-04-15 11:40:00,18.12,18.12,18.06,18.07,147200.0,18.12,18.12,18.06,18.07,147200.0
2010-04-15 11:50:00,18.07,18.08,18.04,18.05,101700.0,18.07,18.08,18.04,18.05,101700.0
2010-04-15 12:00:00,18.04,18.08,18.04,18.08,143600.0,18.04,18.08,18.04,18.08,143600.0
2010-04-15 12:10:00,18.08,18.09,18.06,18.08,98400.0,18.08,18.09,18.06,18.08,98400.0
2010-04-15 12:20:00,18.09,18.1,18.06,18.07,111000.0,18.09,18.1,18.06,18.07,111000.0
2010-04-15 12:30:00,18.07,18.07,18.06,18.07,68200.0,18.07,18.07,18.06,18.07,68200.0
2010-04-15 12:40:00,18.07,18.08,18.06,18.07,38200.0,18.07,18.08,18.06,18.07,38200.0
2010-04-15 12:50:00,18.07,18.09,18.06,18.09,79500.0,18.07,18.09,18.06,18.09,79500.0
2010-04-15 13:00:00,18.08,18.11,18.08,18.09,138100.0,18.08,18.11,18.08,18.09,138100.0
2010-04-15 13:10:00,18.09,18.09,18.06,18.07,120600.0,18.09,18.09,18.06,18.07,120600.0
2010-04-15 13:20:00,18.06,18.07,18.05,18.07,155800.0,18.06,18.07,18.05,18.07,155800.0
2010-04-15 13:30:00,18.07,18.07,18.06,18.07,56900.0,18.07,18.07,18.06,18.07,56900.0
2010-04-15 13:40:00,18.06,18.07,18.06,18.06,39500.0,18.06,18.07,18.06,18.06,39500.0
2010-04-15 13:50:00,18.07,18.07,18.05,18.06,55500.0,18.07,18.07,18.05,18.06,55500.0
2010-04-15 14:00:00,18.06,18.07,18.06,18.06,72500.0,18.06,18.07,18.06,18.06,72500.0
2010-04-15 14:10:00,18.06,18.07,18.05,18.06,94100.0,18.06,18.07,18.05,18.06,94100.0
2010-04-15 14:20:00,18.06,18.07,18.05,18.06,62500.0,18.06,18.07,18.05,18.06,62500.0
2010-04-15 14:30:00,18.06,18.06,18.05,18.05,41700.0,18.06,18.06,18.05,18.05,41700.0
2010-04-15 14:40:00,18.05,18.06,18.04,18.05,42100.0,18.05,18.06,18.04,18.05,42100.0
2010-04-15 14:50:00,18.04,18.05,18.04,18.05,35200.0,18.04,18.05,18.04,18.05,35200.0
2010-04-15 15:00:00,18.04,18.06,18.04,18.05,64600.0,18.04,18.06,18.04,18.05,64600.0
2010-04-15 15:10:00,18.06,18.07,18.05,18.07,71800.0,18.06,18.07,18.05,18.07,71800.0
2010-04-15 15:20:00,18.07,18.07,18.06,18.07,98100.0,18.07,18.07,18.06,18.07,98100.0
2010-04-15 15:30:00,18.06,18.08,18.05,18.06,188800.0,18.06,18.08,18.05,18.06,188800.0
2010-04-15 15:40:00,18.06,18.07,18.05,18.06,182200.0,18.06,18.07,18.05,18.06,182200.0
2010-04-15 15:50:00,18.07,18.08,18.06,18.06,266500.0,18.07,18.08,18.06,18.06,266500.0
2010-04-16 09:30:00,17.87,17.89,17.85,17.88,426600.0,17.87,17.89,17.85,17.88,426600.0
2010-04-16 09:40:00,17.88,17.89,17.83,17.84,229400.0,17.88,17.89,17.83,17.84,229400.0
2010-04-16 09:50:00,17.84,17.85,17.82,17.84,175800.0,17.84,17.85,17.82,17.84,175800.0
2010-04-16 10:00:00,17.83,17.9,17.83,17.9,189000.0,17.83,17.9,17.83,17.9,189000.0
2010-04-16 10:10:00,17.9,17.94,17.88,17.94,303700.0,17.9,17.94,17.88,17.94,303700.0
2010-04-16 10:20:00,17.94,17.96,17.9,17.91,239100.0,17.94,17.96,17.9,17.91,239100.0
2010-04-16 10:30:00,17.91,17.93,17.86,17.87,288700.0,17.91,17.93,17.86,17.87,288700.0
2010-04-16 10:40:00,17.87,17.89,17.84,17.85,343400.0,17.87,17.89,17.84,17.85,343400.0
2010-04-16 10:50:00,17.86,17.86,17.66,17.72,881200.0,17.86,17.86,17.66,17.72,881200.0
2010-04-16 11:00:00,17.71,17.75,17.69,17.69,306000.0,17.71,17.75,17.69,17.69,306000.0
2010-04-16 11:10:00,17.68,17.69,17.52,17.59,916800.0,17.68,17.69,17.52,17.59,916800.0
2010-04-16 11:20:00,17.58,17.62,17.57,17.61,432700.0,17.58,17.62,17.57,17.61,432700.0
2010-04-16 11:30:00,17.6,17.63,17.58,17.62,197900.0,17.6,17.63,17.58,17.62,197900.0
2010-04-16 11:40:00,17.61,17.64,17.57,17.58,469900.0,17.61,17.64,17.57,17.58,469900.0
2010-04-16 11:50:00,17.59,17.59,17.38,17.39,1020200.0,17.59,17.59,17.38,17.39,1020200.0
2010-04-16 12:00:00,17.4,17.41,17.3,17.41,960800.0,17.4,17.41,17.3,17.41,960800.0
2010-04-16 12:10:00,17.42,17.42,17.35,17.37,570800.0,17.42,17.42,17.35,17.37,570800.0
2010-04-16 12:20:00,17.38,17.38,17.34,17.35,768000.0,17.38,17.38,17.34,17.35,768000.0
2010-04-16 12:30:00,17.35,17.36,17.28,17.29,689900.0,17.35,17.36,17.28,17.29,689900.0
2010-04-16 12:40:00,17.28,17.38,17.28,17.38,468700.0,17.28,17.38,17.28,17.38,468700.0
2010-04-16 12:50:00,17.38,17.43,17.36,17.42,236300.0,17.38,17.43,17.36,17.42,236300.0
2010-04-16 13:00:00,17.41,17.42,17.36,17.39,333000.0,17.41,17.42,17.36,17.39,333000.0
2010-04-16 13:10:00,17.39,17.41,17.34,17.34,178900.0,17.39,17.41,17.34,17.34,178900.0
2010-04-16 13:20:00,17.35,17.37,17.31,17.32,198400.0,17.35,17.37,17.31,17.32,198400.0
2010-04-16 13:30:00,17.33,17.34,17.3,17.32,206500.0,17.33,17.34,17.3,17.32,206500.0
2010-04-16 13:40:00,17.31,17.32,17.3,17.32,133200.0,17.31,17.32,17.3,17.32,133200.0
2010-04-16 13:50:00,17.32,17.33,17.26,17.33,445900.0,17.32,17.33,17.26,17.33,445900.0
2010-04-16 14:00:00,17.32,17.37,17.31,17.36,156000.0,17.32,17.37,17.31,17.36,156000.0
2010-04-16 14:10:00,17.36,17.39,17.36,17.38,137200.0,17.36,17.39,17.36,17.38,137200.0
2010-04-16 14:20:00,17.37,17.39,17.36,17.38,200400.0,17.37,17.39,17.36,17.38,200400.0
2010-04-16 14:30:00,17.38,17.39,17.38,17.38,94600.0,17.38,17.39,17.38,17.38,94600.0
2010-04-16 14:40:00,17.38,17.4,17.37,17.39,150300.0,17.38,17.4,17.37,17.39,150300.0
2010-04-16 14:50:00,17.4,17.4,17.39,17.39,123500.0,17.4,17.4,17.39,17.39,123500.0
2010-04-16 15:00:00,17.4,17.4,17.35,17.37,173100.0,17.4,17.4,17.35,17.37,173100.0
2010-04-16 15:10:00,17.37,17.38,17.36,17.37,116500.0,17.37,17.38,17.36,17.37,116500.0
2010-04-16 15:20:00,17.37,17.37,17.36,17.36,124200.0,17.37,17.37,17.36,17.36,124200.0
2010-04-16 15:30:00,17.36,17.38,17.35,17.37,261300.0,17.36,17.38,17.35,17.37,261300.0
2010-04-16 15:40:00,17.38,17.4,17.37,17.39,263600.0,17.38,17.4,17.37,17.39,263600.0
2010-04-16 15:50:00,17.39,17.4,17.38,17.39,647300.0,17.39,17.4,17.38,17.39,647300.0
2010-04-19 09:30:00,17.29,17.37,17.29,17.32,514800.0,17.29,17.37,17.29,17.32,514800.0
2010-04-19 09:40:00,17.32,17.33,17.29,17.31,280900.0,17.32,17.33,17.29,17.31,280900.0
2010-04-19 09:50:00,17.31,17.38,17.3,17.35,191200.0,17.31,17.38,17.3,17.35,191200.0
2010-04-19 10:00:00,17.36,17.42,17.35,17.37,508700.0,17.36,17.42,17.35,17.37,508700.0
2010-04-19 10:10:00,17.37,17.42,17.36,17.41,251700.0,17.37,17.42,17.36,17.41,251700.0
2010-04-19 10:20:00,17.41,17.43,17.36,17.36,161100.0,17.41,17.43,17.36,17.36,161100.0
2010-04-19 10:30:00,17.36,17.38,17.33,17.36,205500.0,17.36,17.38,17.33,17.36,205500.0
2010-04-19 10:40:00,17.36,17.39,17.35,17.38,188900.0,17.36,17.39,17.35,17.38,188900.0
2010-04-19 10:50:00,17.38,17.39,17.34,17.36,150600.0,17.38,17.39,17.34,17.36,150600.0
2010-04-19 11:00:00,17.36,17.37,17.32,17.34,410800.0,17.36,17.37,17.32,17.34,410800.0
2010-04-19 11:10:00,17.34,17.35,17.31,17.34,158000.0,17.34,17.35,17.31,17.34,158000.0
2010-04-19 11:20:00,17.34,17.35,17.32,17.33,158600.0,17.34,17.35,17.32,17.33,158600.0
2010-04-19 11:30:00,17.34,17.38,17.33,17.37,113600.0,17.34,17.38,17.33,17.37,113600.0
2010-04-19 11:40:00,17.36,17.38,17.34,17.36,94000.0,17.36,17.38,17.34,17.36,94000.0
2010-04-19 11:50:00,17.36,17.37,17.29,17.3,326700.0,17.36,17.37,17.29,17.3,326700.0
2010-04-19 12:00:00,17.29,17.31,17.27,17.27,311000.0,17.29,17.31,17.27,17.27,311000.0
2010-04-19 12:10:00,17.27,17.29,17.25,17.27,292200.0,17.27,17.29,17.25,17.27,292200.0
2010-04-19 12:20:00,17.27,17.31,17.27,17.29,179400.0,17.27,17.31,17.27,17.29,179400.0
2010-04-19 12:30:00,17.3,17.31,17.28,17.3,152300.0,17.3,17.31,17.28,17.3,152300.0
2010-04-19 12:40:00,17.29,17.34,17.29,17.34,121200.0,17.29,17.34,17.29,17.34,121200.0
2010-04-19 12:50:00,17.33,17.35,17.33,17.35,86000.0,17.33,17.35,17.33,17.35,86000.0
2010-04-19 13:00:00,17.35,17.35,17.31,17.32,166600.0,17.35,17.35,17.31,17.32,166600.0
2010-04-19 13:10:00,17.33,17.35,17.32,17.35,58600.0,17.33,17.35,17.32,17.35,58600.0
2010-04-19 13:20:00,17.35,17.4,17.34,17.4,210400.0,17.35,17.4,17.34,17.4,210400.0
2010-04-19 13:30:00,17.4,17.4,17.37,17.39,45600.0,17.4,17.4,17.37,17.39,45600.0
2010-04-19 13:40:00,17.38,17.39,17.38,17.38,73000.0,17.38,17.39,17.38,17.38,73000.0
2010-04-19 13:50:00,17.39,17.39,17.37,17.38,120300.0,17.39,17.39,17.37,17.38,120300.0
2010-04-19 14:00:00,17.37,17.38,17.36,17.37,317200.0,17.37,17.38,17.36,17.37,317200.0
2010-04-19 14:10:00,17.37,17.39,17.36,17.38,102200.0,17.37,17.39,17.36,17.38,102200.0
2010-04-19 14:20:00,17.39,17.39,17.37,17.38,203000.0,17.39,17.39,17.37,17.38,203000.0
2010-04-19 14:30:00,17.38,17.39,17.37,17.39,145200.0,17.38,17.39,17.37,17.39,145200.0
2010-04-19 14:40:00,17.39,17.41,17.39,17.39,99500.0,17.39,17.41,17.39,17.39,99500.0
2010-04-19 14:50:00,17.39,17.4,17.39,17.4,86100.0,17.39,17.4,17.39,17.4,86100.0
2010-04-19 15:00:00,17.4,17.41,17.39,17.4,87700.0,17.4,17.41,17.39,17.4,87700.0
2010-04-19 15:10:00,17.41,17.41,17.38,17.39,165200.0,17.41,17.41,17.38,17.39,165200.0
2010-04-19 15:20:00,17.39,17.4,17.38,17.38,135500.0,17.39,17.4,17.38,17.38,135500.0
2010-04-19 15:30:00,17.38,17.38,17.35,17.36,203500.0,17.38,17.38,17.35,17.36,203500.0
2010-04-19 15:40:00,17.36,17.38,17.35,17.37,174700.0,17.36,17.38,17.35,17.37,174700.0
2010-04-19 15:50:00,17.37,17.39,17.37,17.39,192900.0,17.37,17.39,17.37,17.39,192900.0
2010-04-20 09:30:00,17.58,17.59,17.55,17.57,296200.0,17.58,17.59,17.55,17.57,296200.0
2010-04-20 09:40:00,17.57,17.59,17.55,17.59,169500.0,17.57,17.59,17.55,17.59,169500.0
2010-04-20 09:50:00,17.59,17.68,17.58,17.67,370600.0,17.59,17.68,17.58,17.67,370600.0
2010-04-20 10:00:00,17.67,17.69,17.63,17.64,200000.0,17.67,17.69,17.63,17.64,200000.0
2010-04-20 10:10:00,17.64,17.64,17.61,17.61,177000.0,17.64,17.64,17.61,17.61,177000.0
2010-04-20 10:20:00,17.61,17.63,17.59,17.61,114000.0,17.61,17.63,17.59,17.61,114000.0
2010-04-20 10:30:00,17.61,17.62,17.6,17.62,81700.0,17.61,17.62,17.6,17.62,81700.0
2010-04-20 10:40:00,17.62,17.64,17.61,17.64,93200.0,17.62,17.64,17.61,17.64,93200.0
2010-04-20 10:50:00,17.63,17.65,17.62,17.64,87500.0,17.63,17.65,17.62,17.64,87500.0
2010-04-20 11:00:00,17.64,17.67,17.63,17.67,61000.0,17.64,17.67,17.63,17.67,61000.0
2010-04-20 11:10:00,17.66,17.66,17.61,17.63,132100.0,17.66,17.66,17.61,17.63,132100.0
2010-04-20 11:20:00,17.63,17.63,17.59,17.6,114300.0,17.63,17.63,17.59,17.6,114300.0
2010-04-20 11:30:00,17.59,17.59,17.53,17.54,194900.0,17.59,17.59,17.53,17.54,194900.0
2010-04-20 11:40:00,17.54,17.56,17.53,17.56,77900.0,17.54,17.56,17.53,17.56,77900.0
2010-04-20 11:50:00,17.56,17.58,17.54,17.58,77800.0,17.56,17.58,17.54,17.58,77800.0
2010-04-20 12:00:00,17.57,17.58,17.55,17.58,62500.0,17.57,17.58,17.55,17.58,62500.0
2010-04-20 12:10:00,17.57,17.6,17.56,17.6,154700.0,17.57,17.6,17.56,17.6,154700.0
2010-04-20 12:20:00,17.6,17.6,17.56,17.56,79200.0,17.6,17.6,17.56,17.56,79200.0
2010-04-20 12:30:00,17.56,17.57,17.56,17.57,32100.0,17.56,17.57,17.56,17.57,32100.0
2010-04-20 12:40:00,17.57,17.57,17.54,17.55,67000.0,17.57,17.57,17.54,17.55,67000.0
2010-04-20 12:50:00,17.55,17.55,17.53,17.54,39300.0,17.55,17.55,17.53,17.54,39300.0
2010-04-20 13:00:00,17.54,17.56,17.54,17.55,61000.0,17.54,17.56,17.54,17.55,61000.0
2010-04-20 13:10:00,17.54,17.54,17.48,17.49,182600.0,17.54,17.54,17.48,17.49,182600.0
2010-04-20 13:20:00,17.48,17.49,17.47,17.49,70500.0,17.48,17.49,17.47,17.49,70500.0
2010-04-20 13:30:00,17.49,17.52,17.48,17.52,173600.0,17.49,17.52,17.48,17.52,173600.0
2010-04-20 13:40:00,17.52,17.52,17.5,17.5,49500.0,17.52,17.52,17.5,17.5,49500.0
2010-04-20 13:50:00,17.5,17.51,17.49,17.51,72000.0,17.5,17.51,17.49,17.51,72000.0
2010-04-20 14:00:00,17.51,17.51,17.5,17.5,46800.0,17.51,17.51,17.5,17.5,46800.0
2010-04-20 14:10:00,17.5,17.51,17.5,17.51,38600.0,17.5,17.51,17.5,17.51,38600.0
2010-04-20 14:20:00,17.51,17.52,17.5,17.51,99700.0,17.51,17.52,17.5,17.51,99700.0
2010-04-20 14:30:00,17.5,17.51,17.49,17.5,70200.0,17.5,17.51,17.49,17.5,70200.0
2010-04-20 14:40:00,17.5,17.51,17.49,17.49,32700.0,17.5,17.51,17.49,17.49,32700.0
2010-04-20 14:50:00,17.5,17.52,17.5,17.51,54100.0,17.5,17.52,17.5,17.51,54100.0
2010-04-20 15:00:00,17.51,17.52,17.51,17.52,49600.0,17.51,17.52,17.51,17.52,49600.0
2010-04-20 15:10:00,17.52,17.52,17.51,17.52,60100.0,17.52,17.52,17.51,17.52,60100.0
2010-04-20 15:20:00,17.51,17.52,17.5,17.51,185500.0,17.51,17.52,17.5,17.51,185500.0
2010-04-20 15:30:00,17.5,17.51,17.49,17.5,93300.0,17.5,17.51,17.49,17.5,93300.0
2010-04-20 15:40:00,17.5,17.5,17.49,17.5,99300.0,17.5,17.5,17.49,17.5,99300.0
2010-04-20 15:50:00,17.5,17.5,17.48,17.48,256100.0,17.5,17.5,17.48,17.48,256100.0
2010-04-21 09:30:00,17.56,17.63,17.56,17.61,289800.0,17.56,17.63,17.56,17.61,289800.0
2010-04-21 09:40:00,17.61,17.64,17.6,17.61,134300.0,17.61,17.64,17.6,17.61,134300.0
2010-04-21 09:50:00,17.61,17.63,17.59,17.6,124800.0,17.61,17.63,17.59,17.6,124800.0
2010-04-21 10:00:00,17.6,17.6,17.58,17.6,163100.0,17.6,17.6,17.58,17.6,163100.0
2010-04-21 10:10:00,17.6,17.62,17.58,17.6,93300.0,17.6,17.62,17.58,17.6,93300.0
2010-04-21 10:20:00,17.61,17.61,17.58,17.59,77000.0,17.61,17.61,17.58,17.59,77000.0
2010-04-21 10:30:00,17.59,17.59,17.54,17.57,189700.0,17.59,17.59,17.54,17.57,189700.0
2010-04-21 10:40:00,17.57,17.6,17.57,17.58,131500.0,17.57,17.6,17.57,17.58,131500.0
2010-04-21 10:50:00,17.59,17.62,17.58,17.6,181100.0,17.59,17.62,17.58,17.6,181100.0
2010-04-21 11:00:00,17.61,17.62,17.59,17.6,46100.0,17.61,17.62,17.59,17.6,46100.0
2010-04-21 11:10:00,17.59,17.59,17.56,17.58,87100.0,17.59,17.59,17.56,17.58,87100.0
2010-04-21 11:20:00,17.58,17.6,17.51,17.54,159200.0,17.58,17.6,17.51,17.54,159200.0
2010-04-21 11:30:00,17.54,17.54,17.49,17.51,112100.0,17.54,17.54,17.49,17.51,112100.0
2010-04-21 11:40:00,17.52,17.55,17.51,17.54,69000.0,17.52,17.55,17.51,17.54,69000.0
2010-04-21 11:50:00,17.53,17.6,17.53,17.59,115000.0,17.53,17.6,17.53,17.59,115000.0
2010-04-21 12:00:00,17.6,17.62,17.59,17.62,71500.0,17.6,17.62,17.59,17.62,71500.0
2010-04-21 12:10:00,17.61,17.62,17.6,17.61,137300.0,17.61,17.62,17.6,17.61,137300.0
2010-04-21 12:20:00,17.61,17.66,17.6,17.65,108200.0,17.61,17.66,17.6,17.65,108200.0
2010-04-21 12:30:00,17.65,17.78,17.64,17.74,528000.0,17.65,17.78,17.64,17.74,528000.0
2010-04-21 12:40:00,17.75,17.76,17.72,17.74,95600.0,17.75,17.76,17.72,17.74,95600.0
2010-04-21 12:50:00,17.73,17.79,17.72,17.77,194400.0,17.73,17.79,17.72,17.77,194400.0
2010-04-21 13:00:00,17.76,17.77,17.75,17.76,58000.0,17.76,17.77,17.75,17.76,58000.0
2010-04-21 13:10:00,17.75,17.76,17.71,17.72,161900.0,17.75,17.76,17.71,17.72,161900.0
2010-04-21 13:20:00,17.71,17.77,17.7,17.76,124700.0,17.71,17.77,17.7,17.76,124700.0
2010-04-21 13:30:00,17.76,17.78,17.75,17.75,108000.0,17.76,17.78,17.75,17.75,108000.0
2010-04-21 13:40:00,17.75,17.77,17.74,17.77,50500.0,17.75,17.77,17.74,17.77,50500.0
2010-04-21 13:50:00,17.77,17.78,17.76,17.78,44400.0,17.77,17.78,17.76,17.78,44400.0
2010-04-21 14:00:00,17.78,17.78,17.77,17.77,61700.0,17.78,17.78,17.77,17.77,61700.0
2010-04-21 14:10:00,17.78,17.78,17.74,17.75,67300.0,17.78,17.78,17.74,17.75,67300.0
2010-04-21 14:20:00,17.73,17.74,17.72,17.74,80200.0,17.73,17.74,17.72,17.74,80200.0
2010-04-21 14:30:00,17.74,17.74,17.72,17.73,62100.0,17.74,17.74,17.72,17.73,62100.0
2010-04-21 14:40:00,17.73,17.73,17.72,17.73,31900.0,17.73,17.73,17.72,17.73,31900.0
2010-04-21 14:50:00,17.73,17.74,17.72,17.74,61500.0,17.73,17.74,17.72,17.74,61500.0
2010-04-21 15:00:00,17.74,17.75,17.74,17.75,73500.0,17.74,17.75,17.74,17.75,73500.0
2010-04-21 15:10:00,17.75,17.75,17.74,17.75,41600.0,17.75,17.75,17.74,17.75,41600.0
2010-04-21 15:20:00,17.75,17.76,17.74,17.75,32200.0,17.75,17.76,17.74,17.75,32200.0
2010-04-21 15:30:00,17.75,17.76,17.74,17.76,85600.0,17.75,17.76,17.74,17.76,85600.0
2010-04-21 15:40:00,17.76,17.76,17.74,17.75,136600.0,17.76,17.76,17.74,17.75,136600.0
2010-04-21 15:50:00,17.75,17.76,17.74,17.76,372100.0,17.75,17.76,17.74,17.76,372100.0
2010-04-22 09:30:00,17.6,17.6,17.45,17.48,656200.0,17.6,17.6,17.45,17.48,656200.0
2010-04-22 09:40:00,17.47,17.48,17.43,17.46,238600.0,17.47,17.48,17.43,17.46,238600.0
2010-04-22 09:50:00,17.47,17.5,17.46,17.49,233700.0,17.47,17.5,17.46,17.49,233700.0
2010-04-22 10:00:00,17.48,17.49,17.43,17.48,260800.0,17.48,17.49,17.43,17.48,260800.0
2010-04-22 10:10:00,17.48,17.49,17.45,17.46,139900.0,17.48,17.49,17.45,17.46,139900.0
2010-04-22 10:20:00,17.46,17.54,17.45,17.51,307400.0,17.46,17.54,17.45,17.51,307400.0
2010-04-22 10:30:00,17.52,17.55,17.44,17.51,423400.0,17.52,17.55,17.44,17.51,423400.0
2010-04-22 10:40:00,17.51,17.56,17.48,17.53,127400.0,17.51,17.56,17.48,17.53,127400.0
2010-04-22 10:50:00,17.54,17.56,17.51,17.55,85300.0,17.54,17.56,17.51,17.55,85300.0
2010-04-22 11:00:00,17.55,17.56,17.52,17.54,103300.0,17.55,17.56,17.52,17.54,103300.0
2010-04-22 11:10:00,17.54,17.55,17.52,17.55,147600.0,17.54,17.55,17.52,17.55,147600.0
2010-04-22 11:20:00,17.55,17.57,17.53,17.56,61100.0,17.55,17.57,17.53,17.56,61100.0
2010-04-22 11:30:00,17.57,17.57,17.54,17.55,73900.0,17.57,17.57,17.54,17.55,73900.0
2010-04-22 11:40:00,17.55,17.56,17.52,17.53,134300.0,17.55,17.56,17.52,17.53,134300.0
2010-04-22 11:50:00,17.53,17.58,17.52,17.58,61000.0,17.53,17.58,17.52,17.58,61000.0
2010-04-22 12:00:00,17.57,17.62,17.54,17.62,79500.0,17.57,17.62,17.54,17.62,79500.0
2010-04-22 12:10:00,17.61,17.65,17.61,17.63,75100.0,17.61,17.65,17.61,17.63,75100.0
2010-04-22 12:20:00,17.62,17.65,17.62,17.64,85600.0,17.62,17.65,17.62,17.64,85600.0
2010-04-22 12:30:00,17.64,17.68,17.62,17.67,132500.0,17.64,17.68,17.62,17.67,132500.0
2010-04-22 12:40:00,17.67,17.68,17.65,17.66,70800.0,17.67,17.68,17.65,17.66,70800.0
2010-04-22 12:50:00,17.66,17.66,17.63,17.65,48300.0,17.66,17.66,17.63,17.65,48300.0
2010-04-22 13:00:00,17.64,17.67,17.63,17.67,121000.0,17.64,17.67,17.63,17.67,121000.0
2010-04-22 13:10:00,17.67,17.67,17.66,17.66,51900.0,17.67,17.67,17.66,17.66,51900.0
2010-04-22 13:20:00,17.66,17.68,17.65,17.66,210000.0,17.66,17.68,17.65,17.66,210000.0
2010-04-22 13:30:00,17.67,17.67,17.63,17.63,52500.0,17.67,17.67,17.63,17.63,52500.0
2010-04-22 13:40:00,17.64,17.66,17.63,17.66,41500.0,17.64,17.66,17.63,17.66,41500.0
2010-04-22 13:50:00,17.65,17.68,17.64,17.68,83100.0,17.65,17.68,17.64,17.68,83100.0
2010-04-22 14:00:00,17.69,17.69,17.63,17.63,107600.0,17.69,17.69,17.63,17.63,107600.0
2010-04-22 14:10:00,17.64,17.64,17.63,17.64,24000.0,17.64,17.64,17.63,17.64,24000.0
2010-04-22 14:20:00,17.64,17.65,17.63,17.65,58600.0,17.64,17.65,17.63,17.65,58600.0
2010-04-22 14:30:00,17.65,17.65,17.64,17.65,76200.0,17.65,17.65,17.64,17.65,76200.0
2010-04-22 14:40:00,17.64,17.65,17.63,17.65,59400.0,17.64,17.65,17.63,17.65,59400.0
2010-04-22 14:50:00,17.64,17.65,17.62,17.63,94500.0,17.64,17.65,17.62,17.63,94500.0
2010-04-22 15:00:00,17.62,17.64,17.62,17.63,90600.0,17.62,17.64,17.62,17.63,90600.0
2010-04-22 15:10:00,17.63,17.64,17.62,17.64,41700.0,17.63,17.64,17.62,17.64,41700.0
2010-04-22 15:20:00,17.64,17.66,17.63,17.65,40500.0,17.64,17.66,17.63,17.65,40500.0
2010-04-22 15:30:00,17.66,17.66,17.64,17.65,142300.0,17.66,17.66,17.64,17.65,142300.0
2010-04-22 15:40:00,17.64,17.65,17.64,17.65,77500.0,17.64,17.65,17.64,17.65,77500.0
2010-04-22 15:50:00,17.65,17.66,17.64,17.65,276900.0,17.65,17.66,17.64,17.65,276900.0
2010-04-23 09:30:00,17.57,17.57,17.54,17.54,258100.0,17.57,17.57,17.54,17.54,258100.0
2010-04-23 09:40:00,17.54,17.54,17.5,17.52,259800.0,17.54,17.54,17.5,17.52,259800.0
2010-04-23 09:50:00,17.52,17.62,17.51,17.61,231800.0,17.52,17.62,17.51,17.61,231800.0
2010-04-23 10:00:00,17.61,17.65,17.6,17.65,158600.0,17.61,17.65,17.6,17.65,158600.0
2010-04-23 10:10:00,17.65,17.73,17.65,17.7,272700.0,17.65,17.73,17.65,17.7,272700.0
2010-04-23 10:20:00,17.69,17.75,17.69,17.71,160700.0,17.69,17.75,17.69,17.71,160700.0
2010-04-23 10:30:00,17.71,17.74,17.68,17.72,124300.0,17.71,17.74,17.68,17.72,124300.0
2010-04-23 10:40:00,17.72,17.8,17.71,17.79,279300.0,17.72,17.8,17.71,17.79,279300.0
2010-04-23 10:50:00,17.79,17.82,17.77,17.77,224900.0,17.79,17.82,17.77,17.77,224900.0
2010-04-23 11:00:00,17.78,17.8,17.77,17.78,204300.0,17.78,17.8,17.77,17.78,204300.0
2010-04-23 11:10:00,17.78,17.88,17.77,17.87,527300.0,17.78,17.88,17.77,17.87,527300.0
2010-04-23 11:20:00,17.87,17.87,17.83,17.84,137700.0,17.87,17.87,17.83,17.84,137700.0
2010-04-23 11:30:00,17.84,17.85,17.8,17.84,88700.0,17.84,17.85,17.8,17.84,88700.0
2010-04-23 11:40:00,17.84,17.84,17.81,17.83,129100.0,17.84,17.84,17.81,17.83,129100.0
2010-04-23 11:50:00,17.83,17.83,17.81,17.81,86700.0,17.83,17.83,17.81,17.81,86700.0
2010-04-23 12:00:00,17.81,17.86,17.81,17.85,118700.0,17.81,17.86,17.81,17.85,118700.0
2010-04-23 12:10:00,17.85,17.89,17.84,17.88,121800.0,17.85,17.89,17.84,17.88,121800.0
2010-04-23 12:20:00,17.88,17.88,17.85,17.86,71500.0,17.88,17.88,17.85,17.86,71500.0
2010-04-23 12:30:00,17.85,17.86,17.84,17.85,50300.0,17.85,17.86,17.84,17.85,50300.0
2010-04-23 12:40:00,17.85,17.86,17.84,17.85,36500.0,17.85,17.86,17.84,17.85,36500.0
2010-04-23 12:50:00,17.85,17.86,17.84,17.86,60500.0,17.85,17.86,17.84,17.86,60500.0
2010-04-23 13:00:00,17.85,17.86,17.84,17.85,57300.0,17.85,17.86,17.84,17.85,57300.0
2010-04-23 13:10:00,17.85,17.86,17.83,17.83,46600.0,17.85,17.86,17.83,17.83,46600.0
2010-04-23 13:20:00,17.84,17.85,17.83,17.85,52600.0,17.84,17.85,17.83,17.85,52600.0
2010-04-23 13:30:00,17.85,17.88,17.85,17.87,54800.0,17.85,17.88,17.85,17.87,54800.0
2010-04-23 13:40:00,17.87,17.88,17.86,17.88,64400.0,17.87,17.88,17.86,17.88,64400.0
2010-04-23 13:50:00,17.88,17.89,17.87,17.89,67300.0,17.88,17.89,17.87,17.89,67300.0
2010-04-23 14:00:00,17.88,17.89,17.88,17.88,70900.0,17.88,17.89,17.88,17.88,70900.0
2010-04-23 14:10:00,17.89,17.89,17.87,17.89,55700.0,17.89,17.89,17.87,17.89,55700.0
2010-04-23 14:20:00,17.89,17.9,17.88,17.9,124700.0,17.89,17.9,17.88,17.9,124700.0
2010-04-23 14:30:00,17.89,17.9,17.89,17.9,98700.0,17.89,17.9,17.89,17.9,98700.0
2010-04-23 14:40:00,17.9,17.91,17.89,17.9,151100.0,17.9,17.91,17.89,17.9,151100.0
2010-04-23 14:50:00,17.9,17.91,17.89,17.91,57300.0,17.9,17.91,17.89,17.91,57300.0
2010-04-23 15:00:00,17.91,17.91,17.88,17.88,57000.0,17.91,17.91,17.88,17.88,57000.0
2010-04-23 15:10:00,17.88,17.89,17.88,17.88,55400.0,17.88,17.89,17.88,17.88,55400.0
2010-04-23 15:20:00,17.88,17.89,17.87,17.88,74300.0,17.88,17.89,17.87,17.88,74300.0
2010-04-23 15:30:00,17.87,17.9,17.87,17.9,212300.0,17.87,17.9,17.87,17.9,212300.0
2010-04-23 15:40:00,17.9,17.91,17.89,17.9,133800.0,17.9,17.91,17.89,17.9,133800.0
2010-04-23 15:50:00,17.91,17.91,17.9,17.91,389500.0,17.91,17.91,17.9,17.91,389500.0
2010-04-26 09:30:00,17.93,17.97,17.91,17.96,668600.0,17.93,17.97,17.91,17.96,668600.0
2010-04-26 09:40:00,17.96,17.97,17.89,17.92,689300.0,17.96,17.97,17.89,17.92,689300.0
2010-04-26 09:50:00,17.92,17.95,17.9,17.92,172200.0,17.92,17.95,17.9,17.92,172200.0
2010-04-26 10:00:00,17.92,18.01,17.92,18.01,370300.0,17.92,18.01,17.92,18.01,370300.0
2010-04-26 10:10:00,18.01,18.04,17.96,17.96,237500.0,18.01,18.04,17.96,17.96,237500.0
2010-04-26 10:20:00,17.96,18.01,17.95,17.98,252100.0,17.96,18.01,17.95,17.98,252100.0
2010-04-26 10:30:00,17.98,18.01,17.98,18.0,115900.0,17.98,18.01,17.98,18.0,115900.0
2010-04-26 10:40:00,17.99,18.04,17.99,18.02,183400.0,17.99,18.04,17.99,18.02,183400.0
2010-04-26 10:50:00,18.02,18.04,18.0,18.01,124800.0,18.02,18.04,18.0,18.01,124800.0
2010-04-26 11:00:00,18.02,18.04,18.0,18.02,128200.0,18.02,18.04,18.0,18.02,128200.0
2010-04-26 11:10:00,18.02,18.04,18.01,18.03,117800.0,18.02,18.04,18.01,18.03,117800.0
2010-04-26 11:20:00,18.04,18.04,18.01,18.01,176200.0,18.04,18.04,18.01,18.01,176200.0
2010-04-26 11:30:00,18.01,18.02,18.0,18.0,75900.0,18.01,18.02,18.0,18.0,75900.0
2010-04-26 11:40:00,18.0,18.02,18.0,18.01,101900.0,18.0,18.02,18.0,18.01,101900.0
2010-04-26 11:50:00,18.01,18.02,17.94,17.96,183600.0,18.01,18.02,17.94,17.96,183600.0
2010-04-26 12:00:00,17.96,17.96,17.89,17.91,312300.0,17.96,17.96,17.89,17.91,312300.0
2010-04-26 12:10:00,17.92,17.95,17.91,17.93,71800.0,17.92,17.95,17.91,17.93,71800.0
2010-04-26 12:20:00,17.93,17.94,17.91,17.92,53500.0,17.93,17.94,17.91,17.92,53500.0
2010-04-26 12:30:00,17.92,17.96,17.9,17.95,66800.0,17.92,17.96,17.9,17.95,66800.0
2010-04-26 12:40:00,17.96,17.98,17.96,17.97,30900.0,17.96,17.98,17.96,17.97,30900.0
2010-04-26 12:50:00,17.97,17.97,17.96,17.97,78800.0,17.97,17.97,17.96,17.97,78800.0
2010-04-26 13:00:00,17.97,17.97,17.93,17.94,92100.0,17.97,17.97,17.93,17.94,92100.0
2010-04-26 13:10:00,17.93,17.97,17.93,17.96,198500.0,17.93,17.97,17.93,17.96,198500.0
2010-04-26 13:20:00,17.96,17.99,17.96,17.96,88800.0,17.96,17.99,17.96,17.96,88800.0
2010-04-26 13:30:00,17.96,17.97,17.94,17.95,35400.0,17.96,17.97,17.94,17.95,35400.0
2010-04-26 13:40:00,17.95,17.96,17.94,17.96,52900.0,17.95,17.96,17.94,17.96,52900.0
2010-04-26 13:50:00,17.95,17.97,17.95,17.97,85000.0,17.95,17.97,17.95,17.97,85000.0
2010-04-26 14:00:00,17.97,17.98,17.96,17.97,197200.0,17.97,17.98,17.96,17.97,197200.0
2010-04-26 14:10:00,17.96,17.98,17.96,17.97,110100.0,17.96,17.98,17.96,17.97,110100.0
2010-04-26 14:20:00,17.97,17.98,17.95,17.97,170400.0,17.97,17.98,17.95,17.97,170400.0
2010-04-26 14:30:00,17.96,17.97,17.96,17.96,27600.0,17.96,17.97,17.96,17.96,27600.0
2010-04-26 14:40:00,17.96,17.98,17.96,17.97,34700.0,17.96,17.98,17.96,17.97,34700.0
2010-04-26 14:50:00,17.98,17.98,17.96,17.96,61600.0,17.98,17.98,17.96,17.96,61600.0
2010-04-26 15:00:00,17.96,17.96,17.95,17.95,49200.0,17.96,17.96,17.95,17.95,49200.0
2010-04-26 15:10:00,17.95,17.96,17.94,17.94,52700.0,17.95,17.96,17.94,17.94,52700.0
2010-04-26 15:20:00,17.94,17.95,17.93,17.93,49200.0,17.94,17.95,17.93,17.93,49200.0
2010-04-26 15:30:00,17.94,17.95,17.93,17.94,480800.0,17.94,17.95,17.93,17.94,480800.0
2010-04-26 15:40:00,17.93,17.94,17.93,17.93,235500.0,17.93,17.94,17.93,17.93,235500.0
2010-04-26 15:50:00,17.94,17.94,17.93,17.94,413200.0,17.94,17.94,17.93,17.94,413200.0
2010-04-27 09:30:00,17.82,17.84,17.79,17.82,560000.0,17.82,17.84,17.79,17.82,560000.0
2010-04-27 09:40:00,17.82,17.87,17.82,17.85,275300.0,17.82,17.87,17.82,17.85,275300.0
2010-04-27 09:50:00,17.86,17.86,17.83,17.84,210200.0,17.86,17.86,17.83,17.84,210200.0
2010-04-27 10:00:00,17.84,17.88,17.84,17.87,250800.0,17.84,17.88,17.84,17.87,250800.0
2010-04-27 10:10:00,17.88,17.92,17.87,17.9,313900.0,17.88,17.92,17.87,17.9,313900.0
2010-04-27 10:20:00,17.91,17.92,17.89,17.9,216500.0,17.91,17.92,17.89,17.9,216500.0
2010-04-27 10:30:00,17.91,17.94,17.9,17.93,221000.0,17.91,17.94,17.9,17.93,221000.0
2010-04-27 10:40:00,17.94,18.01,17.93,17.98,542700.0,17.94,18.01,17.93,17.98,542700.0
2010-04-27 10:50:00,17.98,17.99,17.9,17.96,476600.0,17.98,17.99,17.9,17.96,476600.0
2010-04-27 11:00:00,17.95,18.05,17.95,18.0,496400.0,17.95,18.05,17.95,18.0,496400.0
2010-04-27 11:10:00,18.0,18.0,17.95,17.99,371500.0,18.0,18.0,17.95,17.99,371500.0
2010-04-27 11:20:00,17.99,18.02,17.81,17.83,780100.0,17.99,18.02,17.81,17.83,780100.0
2010-04-27 11:30:00,17.82,17.9,17.78,17.85,371600.0,17.82,17.9,17.78,17.85,371600.0
2010-04-27 11:40:00,17.85,17.87,17.81,17.81,324200.0,17.85,17.87,17.81,17.81,324200.0
2010-04-27 11:50:00,17.8,17.86,17.79,17.79,386500.0,17.8,17.86,17.79,17.79,386500.0
2010-04-27 12:00:00,17.79,17.83,17.75,17.81,506100.0,17.79,17.83,17.75,17.81,506100.0
2010-04-27 12:10:00,17.8,17.83,17.75,17.81,463900.0,17.8,17.83,17.75,17.81,463900.0
2010-04-27 12:20:00,17.81,17.84,17.8,17.81,161500.0,17.81,17.84,17.8,17.81,161500.0
2010-04-27 12:30:00,17.82,17.85,17.81,17.84,117600.0,17.82,17.85,17.81,17.84,117600.0
2010-04-27 12:40:00,17.84,17.84,17.8,17.82,226700.0,17.84,17.84,17.8,17.82,226700.0
2010-04-27 12:50:00,17.82,17.85,17.77,17.79,259900.0,17.82,17.85,17.77,17.79,259900.0
2010-04-27 13:00:00,17.8,17.8,17.71,17.75,448400.0,17.8,17.8,17.71,17.75,448400.0
2010-04-27 13:10:00,17.74,17.76,17.71,17.73,145400.0,17.74,17.76,17.71,17.73,145400.0
2010-04-27 13:20:00,17.73,17.78,17.72,17.77,322700.0,17.73,17.78,17.72,17.77,322700.0
2010-04-27 13:30:00,17.77,17.78,17.74,17.75,152500.0,17.77,17.78,17.74,17.75,152500.0
2010-04-27 13:40:00,17.74,17.75,17.72,17.74,128300.0,17.74,17.75,17.72,17.74,128300.0
2010-04-27 13:50:00,17.75,17.75,17.73,17.75,93000.0,17.75,17.75,17.73,17.75,93000.0
2010-04-27 14:00:00,17.75,17.75,17.73,17.75,96600.0,17.75,17.75,17.73,17.75,96600.0
2010-04-27 14:10:00,17.75,17.75,17.73,17.75,111000.0,17.75,17.75,17.73,17.75,111000.0
2010-04-27 14:20:00,17.75,17.75,17.74,17.75,137000.0,17.75,17.75,17.74,17.75,137000.0
2010-04-27 14:30:00,17.75,17.78,17.74,17.78,185900.0,17.75,17.78,17.74,17.78,185900.0
2010-04-27 14:40:00,17.78,17.8,17.77,17.78,155700.0,17.78,17.8,17.77,17.78,155700.0
2010-04-27 14:50:00,17.78,17.82,17.76,17.8,681400.0,17.78,17.82,17.76,17.8,681400.0
2010-04-27 15:00:00,17.81,17.82,17.78,17.8,226200.0,17.81,17.82,17.78,17.8,226200.0
2010-04-27 15:10:00,17.8,17.86,17.79,17.84,344600.0,17.8,17.86,17.79,17.84,344600.0
2010-04-27 15:20:00,17.85,17.85,17.83,17.83,221300.0,17.85,17.85,17.83,17.83,221300.0
2010-04-27 15:30:00,17.84,17.87,17.83,17.86,260100.0,17.84,17.87,17.83,17.86,260100.0
2010-04-27 15:40:00,17.87,17.87,17.84,17.85,321500.0,17.87,17.87,17.84,17.85,321500.0
2010-04-27 15:50:00,17.86,17.87,17.85,17.86,551300.0,17.86,17.87,17.85,17.86,551300.0
2010-04-28 09:30:00,17.63,17.65,17.62,17.63,527400.0,17.63,17.65,17.62,17.63,527400.0
2010-04-28 09:40:00,17.64,17.64,17.58,17.6,505100.0,17.64,17.64,17.58,17.6,505100.0
2010-04-28 09:50:00,17.61,17.61,17.48,17.5,1016600.0,17.61,17.61,17.48,17.5,1016600.0
2010-04-28 10:00:00,17.51,17.54,17.48,17.54,581600.0,17.51,17.54,17.48,17.54,581600.0
2010-04-28 10:10:00,17.53,17.58,17.51,17.55,369100.0,17.53,17.58,17.51,17.55,369100.0
2010-04-28 10:20:00,17.55,17.57,17.51,17.54,578200.0,17.55,17.57,17.51,17.54,578200.0
2010-04-28 10:30:00,17.54,17.56,17.52,17.52,487800.0,17.54,17.56,17.52,17.52,487800.0
2010-04-28 10:40:00,17.52,17.54,17.52,17.54,125800.0,17.52,17.54,17.52,17.54,125800.0
2010-04-28 10:50:00,17.54,17.65,17.54,17.65,602900.0,17.54,17.65,17.54,17.65,602900.0
2010-04-28 11:00:00,17.65,17.65,17.59,17.6,304200.0,17.65,17.65,17.59,17.6,304200.0
2010-04-28 11:10:00,17.6,17.65,17.59,17.65,379200.0,17.6,17.65,17.59,17.65,379200.0
2010-04-28 11:20:00,17.65,17.66,17.58,17.64,624400.0,17.65,17.66,17.58,17.64,624400.0
2010-04-28 11:30:00,17.65,17.87,17.62,17.83,1602800.0,17.65,17.87,17.62,17.83,1602800.0
2010-04-28 11:40:00,17.83,17.89,17.78,17.82,882900.0,17.83,17.89,17.78,17.82,882900.0
2010-04-28 11:50:00,17.82,17.82,17.74,17.76,270500.0,17.82,17.82,17.74,17.76,270500.0
2010-04-28 12:00:00,17.76,17.77,17.74,17.76,145600.0,17.76,17.77,17.74,17.76,145600.0
2010-04-28 12:10:00,17.75,17.76,17.72,17.73,187300.0,17.75,17.76,17.72,17.73,187300.0
2010-04-28 12:20:00,17.73,17.74,17.72,17.74,111900.0,17.73,17.74,17.72,17.74,111900.0
2010-04-28 12:30:00,17.74,17.78,17.73,17.77,129200.0,17.74,17.78,17.73,17.77,129200.0
2010-04-28 12:40:00,17.78,17.8,17.76,17.77,108900.0,17.78,17.8,17.76,17.77,108900.0
2010-04-28 12:50:00,17.78,17.78,17.74,17.75,94600.0,17.78,17.78,17.74,17.75,94600.0
2010-04-28 13:00:00,17.75,17.77,17.72,17.73,98000.0,17.75,17.77,17.72,17.73,98000.0
2010-04-28 13:10:00,17.72,17.74,17.72,17.73,135600.0,17.72,17.74,17.72,17.73,135600.0
2010-04-28 13:20:00,17.73,17.78,17.72,17.75,174700.0,17.73,17.78,17.72,17.75,174700.0
2010-04-28 13:30:00,17.75,17.76,17.74,17.75,92100.0,17.75,17.76,17.74,17.75,92100.0
2010-04-28 13:40:00,17.75,17.76,17.74,17.76,46900.0,17.75,17.76,17.74,17.76,46900.0
2010-04-28 13:50:00,17.75,17.75,17.71,17.72,78600.0,17.75,17.75,17.71,17.72,78600.0
2010-04-28 14:00:00,17.73,17.74,17.71,17.71,121700.0,17.73,17.74,17.71,17.71,121700.0
2010-04-28 14:10:00,17.71,17.76,17.7,17.74,134900.0,17.71,17.76,17.7,17.74,134900.0
2010-04-28 14:20:00,17.73,17.78,17.73,17.75,415100.0,17.73,17.78,17.73,17.75,415100.0
2010-04-28 14:30:00,17.74,17.77,17.72,17.77,133300.0,17.74,17.77,17.72,17.77,133300.0
2010-04-28 14:40:00,17.77,17.78,17.73,17.75,115900.0,17.77,17.78,17.73,17.75,115900.0
2010-04-28 14:50:00,17.75,17.78,17.75,17.78,107400.0,17.75,17.78,17.75,17.78,107400.0
2010-04-28 15:00:00,17.77,17.79,17.77,17.77,108100.0,17.77,17.79,17.77,17.77,108100.0
2010-04-28 15:10:00,17.78,17.79,17.77,17.78,129100.0,17.78,17.79,17.77,17.78,129100.0
2010-04-28 15:20:00,17.79,17.79,17.77,17.77,105400.0,17.79,17.79,17.77,17.77,105400.0
2010-04-28 15:30:00,17.77,17.77,17.75,17.76,132400.0,17.77,17.77,17.75,17.76,132400.0
2010-04-28 15:40:00,17.75,17.77,17.74,17.74,247300.0,17.75,17.77,17.74,17.74,247300.0
2010-04-28 15:50:00,17.75,17.75,17.74,17.74,432900.0,17.75,17.75,17.74,17.74,432900.0
2010-04-29 09:30:00,17.75,17.79,17.75,17.79,145400.0,17.75,17.79,17.75,17.79,145400.0
2010-04-29 09:40:00,17.78,17.84,17.78,17.82,218100.0,17.78,17.84,17.78,17.82,218100.0
2010-04-29 09:50:00,17.82,17.85,17.81,17.84,195400.0,17.82,17.85,17.81,17.84,195400.0
2010-04-29 10:00:00,17.85,17.89,17.84,17.88,227600.0,17.85,17.89,17.84,17.88,227600.0
2010-04-29 10:10:00,17.87,17.89,17.86,17.89,117700.0,17.87,17.89,17.86,17.89,117700.0
2010-04-29 10:20:00,17.89,18.0,17.88,18.0,589900.0,17.89,18.0,17.88,18.0,589900.0
2010-04-29 10:30:00,18.0,18.0,17.94,17.96,1026800.0,18.0,18.0,17.94,17.96,1026800.0
2010-04-29 10:40:00,17.95,17.97,17.93,17.94,845100.0,17.95,17.97,17.93,17.94,845100.0
2010-04-29 10:50:00,17.95,18.0,17.94,17.96,326100.0,17.95,18.0,17.94,17.96,326100.0
2010-04-29 11:00:00,17.95,17.97,17.89,17.9,380000.0,17.95,17.97,17.89,17.9,380000.0
2010-04-29 11:10:00,17.91,17.95,17.9,17.93,387700.0,17.91,17.95,17.9,17.93,387700.0
2010-04-29 11:20:00,17.94,17.94,17.89,17.94,252700.0,17.94,17.94,17.89,17.94,252700.0
2010-04-29 11:30:00,17.93,17.96,17.92,17.95,63500.0,17.93,17.96,17.92,17.95,63500.0
2010-04-29 11:40:00,17.95,17.96,17.94,17.95,66500.0,17.95,17.96,17.94,17.95,66500.0
2010-04-29 11:50:00,17.96,17.96,17.93,17.95,88500.0,17.96,17.96,17.93,17.95,88500.0
2010-04-29 12:00:00,17.95,17.99,17.95,17.99,224800.0,17.95,17.99,17.95,17.99,224800.0
2010-04-29 12:10:00,17.99,18.03,17.99,17.99,216700.0,17.99,18.03,17.99,17.99,216700.0
2010-04-29 12:20:00,18.0,18.0,17.94,17.96,140200.0,18.0,18.0,17.94,17.96,140200.0
2010-04-29 12:30:00,17.95,17.98,17.95,17.97,137300.0,17.95,17.98,17.95,17.97,137300.0
2010-04-29 12:40:00,17.97,18.0,17.97,17.97,136100.0,17.97,18.0,17.97,17.97,136100.0
2010-04-29 12:50:00,17.98,18.02,17.97,18.02,193800.0,17.98,18.02,17.97,18.02,193800.0
2010-04-29 13:00:00,18.01,18.1,18.01,18.09,526100.0,18.01,18.1,18.01,18.09,526100.0
2010-04-29 13:10:00,18.09,18.2,18.08,18.2,742400.0,18.09,18.2,18.08,18.2,742400.0
2010-04-29 13:20:00,18.2,18.21,18.15,18.16,608200.0,18.2,18.21,18.15,18.16,608200.0
2010-04-29 13:30:00,18.16,18.17,18.13,18.13,318000.0,18.16,18.17,18.13,18.13,318000.0
2010-04-29 13:40:00,18.14,18.14,18.12,18.12,146700.0,18.14,18.14,18.12,18.12,146700.0
2010-04-29 13:50:00,18.12,18.14,18.12,18.13,196900.0,18.12,18.14,18.12,18.13,196900.0
2010-04-29 14:00:00,18.14,18.14,18.13,18.14,212000.0,18.14,18.14,18.13,18.14,212000.0
2010-04-29 14:10:00,18.14,18.15,18.13,18.14,209700.0,18.14,18.15,18.13,18.14,209700.0
2010-04-29 14:20:00,18.15,18.15,18.13,18.13,40300.0,18.15,18.15,18.13,18.13,40300.0
2010-04-29 14:30:00,18.13,18.15,18.13,18.14,90600.0,18.13,18.15,18.13,18.14,90600.0
2010-04-29 14:40:00,18.14,18.15,18.14,18.14,39900.0,18.14,18.15,18.14,18.14,39900.0
2010-04-29 14:50:00,18.14,18.15,18.13,18.13,211400.0,18.14,18.15,18.13,18.13,211400.0
2010-04-29 15:00:00,18.13,18.14,18.13,18.13,231300.0,18.13,18.14,18.13,18.13,231300.0
2010-04-29 15:10:00,18.14,18.14,18.13,18.14,118500.0,18.14,18.14,18.13,18.14,118500.0
2010-04-29 15:20:00,18.14,18.15,18.13,18.14,154500.0,18.14,18.15,18.13,18.14,154500.0
2010-04-29 15:30:00,18.15,18.15,18.13,18.14,88000.0,18.15,18.15,18.13,18.14,88000.0
2010-04-29 15:40:00,18.14,18.14,18.13,18.14,103800.0,18.14,18.14,18.13,18.14,103800.0
2010-04-29 15:50:00,18.14,18.14,18.12,18.12,311000.0,18.14,18.14,18.12,18.12,311000.0
2010-04-30 09:30:00,18.35,18.37,18.33,18.34,553500.0,18.35,18.37,18.33,18.34,553500.0
2010-04-30 09:40:00,18.34,18.39,18.33,18.38,317400.0,18.34,18.39,18.33,18.38,317400.0
2010-04-30 09:50:00,18.38,18.38,18.32,18.32,303400.0,18.38,18.38,18.32,18.32,303400.0
2010-04-30 10:00:00,18.33,18.35,18.27,18.3,415400.0,18.33,18.35,18.27,18.3,415400.0
2010-04-30 10:10:00,18.29,18.32,18.27,18.29,239000.0,18.29,18.32,18.27,18.29,239000.0
2010-04-30 10:20:00,18.29,18.34,18.28,18.34,194200.0,18.29,18.34,18.28,18.34,194200.0
2010-04-30 10:30:00,18.35,18.4,18.33,18.37,554700.0,18.35,18.4,18.33,18.37,554700.0
2010-04-30 10:40:00,18.37,18.39,18.36,18.39,145200.0,18.37,18.39,18.36,18.39,145200.0
2010-04-30 10:50:00,18.38,18.39,18.36,18.38,199100.0,18.38,18.39,18.36,18.38,199100.0
2010-04-30 11:00:00,18.38,18.38,18.33,18.35,122900.0,18.38,18.38,18.33,18.35,122900.0
2010-04-30 11:10:00,18.36,18.38,18.32,18.32,142500.0,18.36,18.38,18.32,18.32,142500.0
2010-04-30 11:20:00,18.32,18.35,18.32,18.35,130700.0,18.32,18.35,18.32,18.35,130700.0
2010-04-30 11:30:00,18.35,18.37,18.34,18.36,104500.0,18.35,18.37,18.34,18.36,104500.0
2010-04-30 11:40:00,18.36,18.38,18.35,18.36,148700.0,18.36,18.38,18.35,18.36,148700.0
2010-04-30 11:50:00,18.35,18.38,18.35,18.38,109800.0,18.35,18.38,18.35,18.38,109800.0
2010-04-30 12:00:00,18.38,18.38,18.36,18.36,94800.0,18.38,18.38,18.36,18.36,94800.0
2010-04-30 12:10:00,18.36,18.37,18.33,18.33,130500.0,18.36,18.37,18.33,18.33,130500.0
2010-04-30 12:20:00,18.33,18.33,18.26,18.26,152700.0,18.33,18.33,18.26,18.26,152700.0
2010-04-30 12:30:00,18.26,18.27,18.22,18.22,258000.0,18.26,18.27,18.22,18.22,258000.0
2010-04-30 12:40:00,18.22,18.25,18.22,18.25,92300.0,18.22,18.25,18.22,18.25,92300.0
2010-04-30 12:50:00,18.25,18.27,18.23,18.23,159600.0,18.25,18.27,18.23,18.23,159600.0
2010-04-30 13:00:00,18.24,18.26,18.23,18.23,400400.0,18.24,18.26,18.23,18.23,400400.0
2010-04-30 13:10:00,18.23,18.25,18.22,18.24,123200.0,18.23,18.25,18.22,18.24,123200.0
2010-04-30 13:20:00,18.24,18.27,18.23,18.26,75500.0,18.24,18.27,18.23,18.26,75500.0
2010-04-30 13:30:00,18.26,18.26,18.25,18.25,53500.0,18.26,18.26,18.25,18.25,53500.0
2010-04-30 13:40:00,18.26,18.3,18.25,18.29,132600.0,18.26,18.3,18.25,18.29,132600.0
2010-04-30 13:50:00,18.3,18.3,18.29,18.29,43100.0,18.3,18.3,18.29,18.29,43100.0
2010-04-30 14:00:00,18.29,18.3,18.27,18.27,74100.0,18.29,18.3,18.27,18.27,74100.0
2010-04-30 14:10:00,18.28,18.33,18.28,18.31,138700.0,18.28,18.33,18.28,18.31,138700.0
2010-04-30 14:20:00,18.32,18.34,18.32,18.33,118300.0,18.32,18.34,18.32,18.33,118300.0
2010-04-30 14:30:00,18.34,18.34,18.3,18.31,154300.0,18.34,18.34,18.3,18.31,154300.0
2010-04-30 14:40:00,18.3,18.32,18.3,18.32,96400.0,18.3,18.32,18.3,18.32,96400.0
2010-04-30 14:50:00,18.32,18.32,18.31,18.32,53900.0,18.32,18.32,18.31,18.32,53900.0
2010-04-30 15:00:00,18.31,18.32,18.31,18.31,63400.0,18.31,18.32,18.31,18.31,63400.0
2010-04-30 15:10:00,18.32,18.33,18.31,18.33,80100.0,18.32,18.33,18.31,18.33,80100.0
2010-04-30 15:20:00,18.33,18.33,18.3,18.3,103500.0,18.33,18.33,18.3,18.3,103500.0
2010-04-30 15:30:00,18.3,18.31,18.28,18.29,113600.0,18.3,18.31,18.28,18.29,113600.0
2010-04-30 15:40:00,18.28,18.29,18.26,18.28,222100.0,18.28,18.29,18.26,18.28,222100.0
2010-04-30 15:50:00,18.27,18.29,18.26,18.26,370100.0,18.27,18.29,18.26,18.26,370100.0
2010-05-03 09:30:00,18.41,18.47,18.41,18.45,569400.0,18.41,18.47,18.41,18.45,569400.0
2010-05-03 09:40:00,18.44,18.45,18.41,18.44,269600.0,18.44,18.45,18.41,18.44,269600.0
2010-05-03 09:50:00,18.43,18.48,18.43,18.48,327400.0,18.43,18.48,18.43,18.48,327400.0
2010-05-03 10:00:00,18.48,18.49,18.45,18.49,359000.0,18.48,18.49,18.45,18.49,359000.0
2010-05-03 10:10:00,18.49,18.49,18.46,18.47,838400.0,18.49,18.49,18.46,18.47,838400.0
2010-05-03 10:20:00,18.47,18.48,18.43,18.44,179000.0,18.47,18.48,18.43,18.44,179000.0
2010-05-03 10:30:00,18.44,18.45,18.35,18.38,269700.0,18.44,18.45,18.35,18.38,269700.0
2010-05-03 10:40:00,18.37,18.38,18.28,18.31,456600.0,18.37,18.38,18.28,18.31,456600.0
2010-05-03 10:50:00,18.3,18.32,18.25,18.32,206100.0,18.3,18.32,18.25,18.32,206100.0
2010-05-03 11:00:00,18.31,18.33,18.3,18.33,170700.0,18.31,18.33,18.3,18.33,170700.0
2010-05-03 11:10:00,18.33,18.37,18.33,18.34,321700.0,18.33,18.37,18.33,18.34,321700.0
2010-05-03 11:20:00,18.33,18.36,18.33,18.35,148500.0,18.33,18.36,18.33,18.35,148500.0
2010-05-03 11:30:00,18.35,18.36,18.33,18.34,193200.0,18.35,18.36,18.33,18.34,193200.0
2010-05-03 11:40:00,18.34,18.36,18.32,18.35,135500.0,18.34,18.36,18.32,18.35,135500.0
2010-05-03 11:50:00,18.35,18.36,18.32,18.35,78700.0,18.35,18.36,18.32,18.35,78700.0
2010-05-03 12:00:00,18.35,18.39,18.35,18.37,192200.0,18.35,18.39,18.35,18.37,192200.0
2010-05-03 12:10:00,18.37,18.4,18.37,18.38,154200.0,18.37,18.4,18.37,18.38,154200.0
2010-05-03 12:20:00,18.38,18.5,18.38,18.48,438400.0,18.38,18.5,18.38,18.48,438400.0
2010-05-03 12:30:00,18.48,18.48,18.44,18.45,109500.0,18.48,18.48,18.44,18.45,109500.0
2010-05-03 12:40:00,18.45,18.47,18.44,18.46,109500.0,18.45,18.47,18.44,18.46,109500.0
2010-05-03 12:50:00,18.45,18.48,18.45,18.47,102100.0,18.45,18.48,18.45,18.47,102100.0
2010-05-03 13:00:00,18.48,18.48,18.42,18.43,227500.0,18.48,18.48,18.42,18.43,227500.0
2010-05-03 13:10:00,18.43,18.43,18.4,18.41,135300.0,18.43,18.43,18.4,18.41,135300.0
2010-05-03 13:20:00,18.42,18.5,18.4,18.47,241400.0,18.42,18.5,18.4,18.47,241400.0
2010-05-03 13:30:00,18.47,18.49,18.46,18.48,99600.0,18.47,18.49,18.46,18.48,99600.0
2010-05-03 13:40:00,18.48,18.49,18.46,18.47,118000.0,18.48,18.49,18.46,18.47,118000.0
2010-05-03 13:50:00,18.47,18.47,18.46,18.46,44700.0,18.47,18.47,18.46,18.46,44700.0
2010-05-03 14:00:00,18.47,18.47,18.44,18.44,460100.0,18.47,18.47,18.44,18.44,460100.0
2010-05-03 14:10:00,18.45,18.46,18.43,18.45,91900.0,18.45,18.46,18.43,18.45,91900.0
2010-05-03 14:20:00,18.45,18.47,18.44,18.47,37100.0,18.45,18.47,18.44,18.47,37100.0
2010-05-03 14:30:00,18.46,18.47,18.46,18.46,74300.0,18.46,18.47,18.46,18.46,74300.0
2010-05-03 14:40:00,18.46,18.47,18.45,18.47,124000.0,18.46,18.47,18.45,18.47,124000.0
2010-05-03 14:50:00,18.46,18.47,18.46,18.47,111700.0,18.46,18.47,18.46,18.47,111700.0
2010-05-03 15:00:00,18.47,18.48,18.47,18.47,125100.0,18.47,18.48,18.47,18.47,125100.0
2010-05-03 15:10:00,18.47,18.48,18.45,18.46,94900.0,18.47,18.48,18.45,18.46,94900.0
2010-05-03 15:20:00,18.46,18.46,18.45,18.45,105800.0,18.46,18.46,18.45,18.45,105800.0
2010-05-03 15:30:00,18.45,18.46,18.41,18.43,494600.0,18.45,18.46,18.41,18.43,494600.0
2010-05-03 15:40:00,18.42,18.43,18.42,18.42,156300.0,18.42,18.43,18.42,18.42,156300.0
2010-05-03 15:50:00,18.42,18.43,18.41,18.41,298100.0,18.42,18.43,18.41,18.41,298100.0
2010-05-04 09:30:00,18.22,18.24,17.95,18.0,1573100.0,18.22,18.24,17.95,18.0,1573100.0
2010-05-04 09:40:00,18.0,18.06,17.97,18.06,391600.0,18.0,18.06,17.97,18.06,391600.0
2010-05-04 09:50:00,18.05,18.08,18.02,18.05,306000.0,18.05,18.08,18.02,18.05,306000.0
2010-05-04 10:00:00,18.05,18.06,18.02,18.03,219000.0,18.05,18.06,18.02,18.03,219000.0
2010-05-04 10:10:00,18.03,18.05,18.0,18.01,195200.0,18.03,18.05,18.0,18.01,195200.0
2010-05-04 10:20:00,18.01,18.05,18.0,18.02,202900.0,18.01,18.05,18.0,18.02,202900.0
2010-05-04 10:30:00,18.01,18.02,17.85,17.88,797100.0,18.01,18.02,17.85,17.88,797100.0
2010-05-04 10:40:00,17.87,17.89,17.77,17.83,1147000.0,17.87,17.89,17.77,17.83,1147000.0
2010-05-04 10:50:00,17.82,17.83,17.75,17.78,556000.0,17.82,17.83,17.75,17.78,556000.0
2010-05-04 11:00:00,17.78,17.78,17.56,17.64,2430600.0,17.78,17.78,17.56,17.64,2430600.0
2010-05-04 11:10:00,17.65,17.7,17.62,17.68,664600.0,17.65,17.7,17.62,17.68,664600.0
2010-05-04 11:20:00,17.68,17.69,17.66,17.66,333800.0,17.68,17.69,17.66,17.66,333800.0
2010-05-04 11:30:00,17.66,17.68,17.63,17.65,402600.0,17.66,17.68,17.63,17.65,402600.0
2010-05-04 11:40:00,17.64,17.73,17.64,17.71,422700.0,17.64,17.73,17.64,17.71,422700.0
2010-05-04 11:50:00,17.7,17.73,17.69,17.71,356800.0,17.7,17.73,17.69,17.71,356800.0
2010-05-04 12:00:00,17.72,17.73,17.69,17.71,239300.0,17.72,17.73,17.69,17.71,239300.0
2010-05-04 12:10:00,17.7,17.71,17.66,17.67,331700.0,17.7,17.71,17.66,17.67,331700.0
2010-05-04 12:20:00,17.67,17.67,17.54,17.56,371200.0,17.67,17.67,17.54,17.56,371200.0
2010-05-04 12:30:00,17.55,17.59,17.45,17.47,1167600.0,17.55,17.59,17.45,17.47,1167600.0
2010-05-04 12:40:00,17.47,17.54,17.46,17.53,503500.0,17.47,17.54,17.46,17.53,503500.0
2010-05-04 12:50:00,17.53,17.53,17.47,17.5,426600.0,17.53,17.53,17.47,17.5,426600.0
2010-05-04 13:00:00,17.5,17.52,17.48,17.5,185100.0,17.5,17.52,17.48,17.5,185100.0
2010-05-04 13:10:00,17.51,17.51,17.46,17.47,214400.0,17.51,17.51,17.46,17.47,214400.0
2010-05-04 13:20:00,17.46,17.51,17.45,17.5,868200.0,17.46,17.51,17.45,17.5,868200.0
2010-05-04 13:30:00,17.5,17.56,17.5,17.53,259100.0,17.5,17.56,17.5,17.53,259100.0
2010-05-04 13:40:00,17.52,17.62,17.52,17.62,220100.0,17.52,17.62,17.52,17.62,220100.0
2010-05-04 13:50:00,17.62,17.62,17.58,17.6,181900.0,17.62,17.62,17.58,17.6,181900.0
2010-05-04 14:00:00,17.6,17.6,17.56,17.59,206100.0,17.6,17.6,17.56,17.59,206100.0
2010-05-04 14:10:00,17.58,17.6,17.58,17.6,76200.0,17.58,17.6,17.58,17.6,76200.0
2010-05-04 14:20:00,17.6,17.62,17.55,17.56,287500.0,17.6,17.62,17.55,17.56,287500.0
2010-05-04 14:30:00,17.56,17.58,17.55,17.55,133100.0,17.56,17.58,17.55,17.55,133100.0
2010-05-04 14:40:00,17.56,17.56,17.52,17.53,153000.0,17.56,17.56,17.52,17.53,153000.0
2010-05-04 14:50:00,17.53,17.54,17.52,17.53,174200.0,17.53,17.54,17.52,17.53,174200.0
2010-05-04 15:00:00,17.53,17.56,17.52,17.56,142700.0,17.53,17.56,17.52,17.56,142700.0
2010-05-04 15:10:00,17.55,17.59,17.55,17.59,126600.0,17.55,17.59,17.55,17.59,126600.0
2010-05-04 15:20:00,17.58,17.6,17.57,17.58,207400.0,17.58,17.6,17.57,17.58,207400.0
2010-05-04 15:30:00,17.59,17.59,17.56,17.56,368600.0,17.59,17.59,17.56,17.56,368600.0
2010-05-04 15:40:00,17.56,17.58,17.53,17.57,441300.0,17.56,17.58,17.53,17.57,441300.0
2010-05-04 15:50:00,17.58,17.6,17.57,17.59,621600.0,17.58,17.6,17.57,17.59,621600.0
2010-05-05 09:30:00,16.9,16.91,16.73,16.76,3195200.0,16.9,16.91,16.73,16.76,3195200.0
2010-05-05 09:40:00,16.76,16.91,16.76,16.84,949500.0,16.76,16.91,16.76,16.84,949500.0
2010-05-05 09:50:00,16.83,16.97,16.75,16.92,899800.0,16.83,16.97,16.75,16.92,899800.0
2010-05-05 10:00:00,16.92,17.0,16.88,16.97,1049600.0,16.92,17.0,16.88,16.97,1049600.0
2010-05-05 10:10:00,16.97,16.97,16.88,16.97,649300.0,16.97,16.97,16.88,16.97,649300.0
2010-05-05 10:20:00,16.96,16.99,16.93,16.96,619500.0,16.96,16.99,16.93,16.96,619500.0
2010-05-05 10:30:00,16.96,16.98,16.9,16.93,700800.0,16.96,16.98,16.9,16.93,700800.0
2010-05-05 10:40:00,16.93,17.15,16.92,17.08,1255800.0,16.93,17.15,16.92,17.08,1255800.0
2010-05-05 10:50:00,17.08,17.14,17.07,17.09,582200.0,17.08,17.14,17.07,17.09,582200.0
2010-05-05 11:00:00,17.09,17.11,17.05,17.11,456300.0,17.09,17.11,17.05,17.11,456300.0
2010-05-05 11:10:00,17.1,17.18,17.09,17.14,656400.0,17.1,17.18,17.09,17.14,656400.0
2010-05-05 11:20:00,17.14,17.17,17.11,17.17,430100.0,17.14,17.17,17.11,17.17,430100.0
2010-05-05 11:30:00,17.17,17.18,17.14,17.17,257300.0,17.17,17.18,17.14,17.17,257300.0
2010-05-05 11:40:00,17.16,17.22,17.16,17.22,311800.0,17.16,17.22,17.16,17.22,311800.0
2010-05-05 11:50:00,17.22,17.25,17.19,17.24,364100.0,17.22,17.25,17.19,17.24,364100.0
2010-05-05 12:00:00,17.24,17.28,17.23,17.26,263800.0,17.24,17.28,17.23,17.26,263800.0
2010-05-05 12:10:00,17.26,17.27,17.14,17.19,495600.0,17.26,17.27,17.14,17.19,495600.0
2010-05-05 12:20:00,17.19,17.21,17.15,17.15,138600.0,17.19,17.21,17.15,17.15,138600.0
2010-05-05 12:30:00,17.16,17.21,17.15,17.16,91300.0,17.16,17.21,17.15,17.16,91300.0
2010-05-05 12:40:00,17.16,17.17,17.05,17.09,521800.0,17.16,17.17,17.05,17.09,521800.0
2010-05-05 12:50:00,17.09,17.13,17.08,17.1,174400.0,17.09,17.13,17.08,17.1,174400.0
2010-05-05 13:00:00,17.1,17.12,17.07,17.09,425900.0,17.1,17.12,17.07,17.09,425900.0
2010-05-05 13:10:00,17.09,17.11,17.07,17.1,142100.0,17.09,17.11,17.07,17.1,142100.0
2010-05-05 13:20:00,17.1,17.22,17.09,17.21,340800.0,17.1,17.22,17.09,17.21,340800.0
2010-05-05 13:30:00,17.2,17.21,17.17,17.18,217200.0,17.2,17.21,17.17,17.18,217200.0
2010-05-05 13:40:00,17.18,17.2,17.17,17.2,296500.0,17.18,17.2,17.17,17.2,296500.0
2010-05-05 13:50:00,17.2,17.22,17.19,17.21,445100.0,17.2,17.22,17.19,17.21,445100.0
2010-05-05 14:00:00,17.2,17.22,17.18,17.2,173800.0,17.2,17.22,17.18,17.2,173800.0
2010-05-05 14:10:00,17.2,17.2,17.15,17.16,215800.0,17.2,17.2,17.15,17.16,215800.0
2010-05-05 14:20:00,17.16,17.16,17.12,17.13,469900.0,17.16,17.16,17.12,17.13,469900.0
2010-05-05 14:30:00,17.13,17.14,17.1,17.1,143100.0,17.13,17.14,17.1,17.1,143100.0
2010-05-05 14:40:00,17.11,17.13,17.09,17.11,159000.0,17.11,17.13,17.09,17.11,159000.0
2010-05-05 14:50:00,17.11,17.12,17.08,17.11,236300.0,17.11,17.12,17.08,17.11,236300.0
2010-05-05 15:00:00,17.12,17.12,17.09,17.11,163900.0,17.12,17.12,17.09,17.11,163900.0
2010-05-05 15:10:00,17.11,17.12,17.08,17.09,155700.0,17.11,17.12,17.08,17.09,155700.0
2010-05-05 15:20:00,17.09,17.12,17.09,17.09,104200.0,17.09,17.12,17.09,17.09,104200.0
2010-05-05 15:30:00,17.09,17.14,17.09,17.1,252600.0,17.09,17.14,17.09,17.1,252600.0
2010-05-05 15:40:00,17.1,17.1,17.05,17.07,296600.0,17.1,17.1,17.05,17.07,296600.0
2010-05-05 15:50:00,17.06,17.11,17.06,17.1,619400.0,17.06,17.11,17.06,17.1,619400.0
2010-05-06 09:30:00,17.17,17.29,17.16,17.25,649800.0,17.17,17.29,17.16,17.25,649800.0
2010-05-06 09:40:00,17.25,17.29,17.17,17.19,433000.0,17.25,17.29,17.17,17.19,433000.0
2010-05-06 09:50:00,17.21,17.29,17.17,17.27,332100.0,17.21,17.29,17.17,17.27,332100.0
2010-05-06 10:00:00,17.27,17.3,17.24,17.26,410500.0,17.27,17.3,17.24,17.26,410500.0
2010-05-06 10:10:00,17.27,17.34,17.24,17.3,353100.0,17.27,17.34,17.24,17.3,353100.0
2010-05-06 10:20:00,17.3,17.31,17.18,17.18,472300.0,17.3,17.31,17.18,17.18,472300.0
2010-05-06 10:30:00,17.18,17.18,17.1,17.16,416500.0,17.18,17.18,17.1,17.16,416500.0
2010-05-06 10:40:00,17.16,17.17,17.04,17.07,493500.0,17.16,17.17,17.04,17.07,493500.0
2010-05-06 10:50:00,17.08,17.11,17.03,17.08,281300.0,17.08,17.11,17.03,17.08,281300.0
2010-05-06 11:00:00,17.08,17.09,17.01,17.09,454500.0,17.08,17.09,17.01,17.09,454500.0
2010-05-06 11:10:00,17.08,17.08,16.98,17.06,650000.0,17.08,17.08,16.98,17.06,650000.0
2010-05-06 11:20:00,17.06,17.16,17.06,17.14,226100.0,17.06,17.16,17.06,17.14,226100.0
2010-05-06 11:30:00,17.14,17.2,17.14,17.18,415600.0,17.14,17.2,17.14,17.18,415600.0
2010-05-06 11:40:00,17.18,17.19,17.09,17.1,485900.0,17.18,17.19,17.09,17.1,485900.0
2010-05-06 11:50:00,17.11,17.25,17.11,17.24,872900.0,17.11,17.25,17.11,17.24,872900.0
2010-05-06 12:00:00,17.24,17.26,17.21,17.23,351100.0,17.24,17.26,17.21,17.23,351100.0
2010-05-06 12:10:00,17.23,17.24,17.16,17.19,405000.0,17.23,17.24,17.16,17.19,405000.0
2010-05-06 12:20:00,17.18,17.2,17.17,17.18,375100.0,17.18,17.2,17.17,17.18,375100.0
2010-05-06 12:30:00,17.19,17.21,17.12,17.15,242500.0,17.19,17.21,17.12,17.15,242500.0
2010-05-06 12:40:00,17.15,17.2,17.13,17.2,315600.0,17.15,17.2,17.13,17.2,315600.0
2010-05-06 12:50:00,17.2,17.23,17.18,17.19,207900.0,17.2,17.23,17.18,17.19,207900.0
2010-05-06 13:00:00,17.18,17.22,17.17,17.21,192500.0,17.18,17.22,17.17,17.21,192500.0
2010-05-06 13:10:00,17.21,17.22,17.16,17.17,231100.0,17.21,17.22,17.16,17.17,231100.0
2010-05-06 13:20:00,17.18,17.21,17.11,17.17,582800.0,17.18,17.21,17.11,17.17,582800.0
2010-05-06 13:30:00,17.16,17.17,17.12,17.14,211400.0,17.16,17.17,17.12,17.14,211400.0
2010-05-06 13:40:00,17.13,17.16,17.12,17.14,221500.0,17.13,17.16,17.12,17.14,221500.0
2010-05-06 13:50:00,17.14,17.15,17.12,17.13,295900.0,17.14,17.15,17.12,17.13,295900.0
2010-05-06 14:00:00,17.13,17.19,17.13,17.17,356900.0,17.13,17.19,17.13,17.17,356900.0
2010-05-06 14:10:00,17.17,17.17,17.07,17.09,742500.0,17.17,17.17,17.07,17.09,742500.0
2010-05-06 14:20:00,17.09,17.09,16.91,16.99,1524900.0,17.09,17.09,16.91,16.99,1524900.0
2010-05-06 14:30:00,16.99,17.15,16.94,17.12,810800.0,16.99,17.15,16.94,17.12,810800.0
2010-05-06 14:40:00,17.11,17.19,16.95,16.98,1320800.0,17.11,17.19,16.95,16.98,1320800.0
2010-05-06 14:50:00,16.98,17.15,16.98,17.04,1456300.0,16.98,17.15,16.98,17.04,1456300.0
2010-05-06 15:00:00,17.04,17.11,16.99,17.08,505300.0,17.04,17.11,16.99,17.08,505300.0
2010-05-06 15:10:00,17.07,17.1,17.03,17.08,471000.0,17.07,17.1,17.03,17.08,471000.0
2010-05-06 15:20:00,17.08,17.21,17.05,17.18,771600.0,17.08,17.21,17.05,17.18,771600.0
2010-05-06 15:30:00,17.17,17.24,17.15,17.23,687700.0,17.17,17.24,17.15,17.23,687700.0
2010-05-06 15:40:00,17.23,17.25,17.2,17.2,461700.0,17.23,17.25,17.2,17.2,461700.0
2010-05-06 15:50:00,17.21,17.35,17.18,17.35,1500900.0,17.21,17.35,17.18,17.35,1500900.0
2010-05-07 09:30:00,17.37,17.44,17.34,17.41,636600.0,17.37,17.44,17.34,17.41,636600.0
2010-05-07 09:40:00,17.39,17.4,17.32,17.36,549700.0,17.39,17.4,17.32,17.36,549700.0
2010-05-07 09:50:00,17.36,17.41,17.36,17.38,388100.0,17.36,17.41,17.36,17.38,388100.0
2010-05-07 10:00:00,17.38,17.42,17.35,17.36,589700.0,17.38,17.42,17.35,17.36,589700.0
2010-05-07 10:10:00,17.35,17.37,17.28,17.3,484800.0,17.35,17.37,17.28,17.3,484800.0
2010-05-07 10:20:00,17.31,17.33,17.19,17.2,549400.0,17.31,17.33,17.19,17.2,549400.0
2010-05-07 10:30:00,17.19,17.22,17.13,17.19,621400.0,17.19,17.22,17.13,17.19,621400.0
2010-05-07 10:40:00,17.19,17.23,17.12,17.2,426800.0,17.19,17.23,17.12,17.2,426800.0
2010-05-07 10:50:00,17.2,17.23,17.16,17.19,162600.0,17.2,17.23,17.16,17.19,162600.0
2010-05-07 11:00:00,17.19,17.28,17.13,17.28,327000.0,17.19,17.28,17.13,17.28,327000.0
2010-05-07 11:10:00,17.28,17.37,17.25,17.27,456900.0,17.28,17.37,17.25,17.27,456900.0
2010-05-07 11:20:00,17.27,17.36,17.26,17.32,300400.0,17.27,17.36,17.26,17.32,300400.0
2010-05-07 11:30:00,17.32,17.37,17.28,17.35,299200.0,17.32,17.37,17.28,17.35,299200.0
2010-05-07 11:40:00,17.35,17.39,17.34,17.38,199400.0,17.35,17.39,17.34,17.38,199400.0
2010-05-07 11:50:00,17.38,17.39,17.34,17.39,193200.0,17.38,17.39,17.34,17.39,193200.0
2010-05-07 12:00:00,17.39,17.41,17.33,17.4,275700.0,17.39,17.41,17.33,17.4,275700.0
2010-05-07 12:10:00,17.4,17.83,17.37,17.81,1759600.0,17.4,17.83,17.37,17.81,1759600.0
2010-05-07 12:20:00,17.82,17.91,17.74,17.77,1868700.0,17.82,17.91,17.74,17.77,1868700.0
2010-05-07 12:30:00,17.78,17.98,17.77,17.98,1168900.0,17.78,17.98,17.77,17.98,1168900.0
2010-05-07 12:40:00,17.98,18.02,17.96,18.01,884800.0,17.98,18.02,17.96,18.01,884800.0
2010-05-07 12:50:00,18.02,18.3,17.99,18.16,2934900.0,18.02,18.3,17.99,18.16,2934900.0
2010-05-07 13:00:00,18.16,18.16,17.99,18.0,1056100.0,18.16,18.16,17.99,18.0,1056100.0
2010-05-07 13:10:00,17.99,18.06,17.97,18.04,684400.0,17.99,18.06,17.97,18.04,684400.0
2010-05-07 13:20:00,18.03,18.08,18.0,18.01,451700.0,18.03,18.08,18.0,18.01,451700.0
2010-05-07 13:30:00,18.01,18.02,17.97,18.01,249700.0,18.01,18.02,17.97,18.01,249700.0
2010-05-07 13:40:00,18.02,18.05,18.0,18.01,356100.0,18.02,18.05,18.0,18.01,356100.0
2010-05-07 13:50:00,18.01,18.02,17.98,18.01,379600.0,18.01,18.02,17.98,18.01,379600.0
2010-05-07 14:00:00,18.0,18.02,17.98,17.98,283500.0,18.0,18.02,17.98,17.98,283500.0
2010-05-07 14:10:00,17.98,18.0,17.96,17.99,386500.0,17.98,18.0,17.96,17.99,386500.0
2010-05-07 14:20:00,18.0,18.0,17.97,18.0,155900.0,18.0,18.0,17.97,18.0,155900.0
2010-05-07 14:30:00,17.99,18.01,17.99,18.01,194300.0,17.99,18.01,17.99,18.01,194300.0
2010-05-07 14:40:00,18.01,18.05,18.0,18.04,194300.0,18.01,18.05,18.0,18.04,194300.0
2010-05-07 14:50:00,18.03,18.04,18.03,18.04,102400.0,18.03,18.04,18.03,18.04,102400.0
2010-05-07 15:00:00,18.04,18.05,18.02,18.03,269800.0,18.04,18.05,18.02,18.03,269800.0
2010-05-07 15:10:00,18.04,18.05,18.02,18.05,230500.0,18.04,18.05,18.02,18.05,230500.0
2010-05-07 15:20:00,18.05,18.06,18.05,18.06,149000.0,18.05,18.06,18.05,18.06,149000.0
2010-05-07 15:30:00,18.06,18.06,18.03,18.03,278300.0,18.06,18.06,18.03,18.03,278300.0
2010-05-07 15:40:00,18.04,18.05,18.02,18.03,329800.0,18.04,18.05,18.02,18.03,329800.0
2010-05-07 15:50:00,18.03,18.04,18.0,18.0,1001800.0,18.03,18.04,18.0,18.0,1001800.0
2010-05-10 09:30:00,18.22,18.29,18.16,18.16,1178800.0,18.22,18.29,18.16,18.16,1178800.0
2010-05-10 09:40:00,18.16,18.19,18.08,18.11,757700.0,18.16,18.19,18.08,18.11,757700.0
2010-05-10 09:50:00,18.11,18.12,18.05,18.09,309800.0,18.11,18.12,18.05,18.09,309800.0
2010-05-10 10:00:00,18.09,18.14,18.07,18.14,504300.0,18.09,18.14,18.07,18.14,504300.0
2010-05-10 10:10:00,18.14,18.19,18.12,18.13,353700.0,18.14,18.19,18.12,18.13,353700.0
2010-05-10 10:20:00,18.14,18.22,18.13,18.17,439500.0,18.14,18.22,18.13,18.17,439500.0
2010-05-10 10:30:00,18.16,18.2,18.15,18.19,376400.0,18.16,18.2,18.15,18.19,376400.0
2010-05-10 10:40:00,18.2,18.21,18.15,18.21,296800.0,18.2,18.21,18.15,18.21,296800.0
2010-05-10 10:50:00,18.21,18.23,18.18,18.19,452800.0,18.21,18.23,18.18,18.19,452800.0
2010-05-10 11:00:00,18.19,18.22,18.17,18.18,436300.0,18.19,18.22,18.17,18.18,436300.0
2010-05-10 11:10:00,18.19,18.21,18.18,18.2,210800.0,18.19,18.21,18.18,18.2,210800.0
2010-05-10 11:20:00,18.2,18.22,18.14,18.18,264600.0,18.2,18.22,18.14,18.18,264600.0
2010-05-10 11:30:00,18.18,18.18,18.09,18.12,326300.0,18.18,18.18,18.09,18.12,326300.0
2010-05-10 11:40:00,18.12,18.14,18.09,18.13,216800.0,18.12,18.14,18.09,18.13,216800.0
2010-05-10 11:50:00,18.12,18.16,18.11,18.13,197800.0,18.12,18.16,18.11,18.13,197800.0
2010-05-10 12:00:00,18.13,18.17,18.11,18.17,171000.0,18.13,18.17,18.11,18.17,171000.0
2010-05-10 12:10:00,18.16,18.17,18.13,18.14,244200.0,18.16,18.17,18.13,18.14,244200.0
2010-05-10 12:20:00,18.14,18.16,18.13,18.15,104400.0,18.14,18.16,18.13,18.15,104400.0
2010-05-10 12:30:00,18.15,18.17,18.13,18.14,118900.0,18.15,18.17,18.13,18.14,118900.0
2010-05-10 12:40:00,18.13,18.17,18.13,18.15,73000.0,18.13,18.17,18.13,18.15,73000.0
2010-05-10 12:50:00,18.15,18.18,18.14,18.17,97400.0,18.15,18.18,18.14,18.17,97400.0
2010-05-10 13:00:00,18.16,18.19,18.15,18.17,226100.0,18.16,18.19,18.15,18.17,226100.0
2010-05-10 13:10:00,18.17,18.19,18.15,18.18,161300.0,18.17,18.19,18.15,18.18,161300.0
2010-05-10 13:20:00,18.19,18.19,18.16,18.17,241800.0,18.19,18.19,18.16,18.17,241800.0
2010-05-10 13:30:00,18.18,18.18,18.16,18.17,99900.0,18.18,18.18,18.16,18.17,99900.0
2010-05-10 13:40:00,18.18,18.19,18.17,18.17,132000.0,18.18,18.19,18.17,18.17,132000.0
2010-05-10 13:50:00,18.18,18.19,18.16,18.18,114800.0,18.18,18.19,18.16,18.18,114800.0
2010-05-10 14:00:00,18.17,18.18,18.14,18.17,186000.0,18.17,18.18,18.14,18.17,186000.0
2010-05-10 14:10:00,18.18,18.2,18.17,18.18,452700.0,18.18,18.2,18.17,18.18,452700.0
2010-05-10 14:20:00,18.18,18.19,18.17,18.17,116600.0,18.18,18.19,18.17,18.17,116600.0
2010-05-10 14:30:00,18.18,18.18,18.14,18.15,256900.0,18.18,18.18,18.14,18.15,256900.0
2010-05-10 14:40:00,18.14,18.16,18.12,18.13,216100.0,18.14,18.16,18.12,18.13,216100.0
2010-05-10 14:50:00,18.12,18.13,18.09,18.1,138000.0,18.12,18.13,18.09,18.1,138000.0
2010-05-10 15:00:00,18.1,18.11,18.09,18.1,117600.0,18.1,18.11,18.09,18.1,117600.0
2010-05-10 15:10:00,18.1,18.12,18.09,18.12,91300.0,18.1,18.12,18.09,18.12,91300.0
2010-05-10 15:20:00,18.11,18.13,18.11,18.12,132900.0,18.11,18.13,18.11,18.12,132900.0
2010-05-10 15:30:00,18.12,18.14,18.11,18.13,152100.0,18.12,18.14,18.11,18.13,152100.0
2010-05-10 15:40:00,18.13,18.15,18.13,18.14,185500.0,18.13,18.15,18.13,18.14,185500.0
2010-05-10 15:50:00,18.14,18.15,18.1,18.1,348900.0,18.14,18.15,18.1,18.1,348900.0
2010-05-11 09:30:00,18.69,18.73,18.65,18.7,2638100.0,18.69,18.73,18.65,18.7,2638100.0
2010-05-11 09:40:00,18.7,18.83,18.69,18.8,2326800.0,18.7,18.83,18.69,18.8,2326800.0
2010-05-11 09:50:00,18.8,18.82,18.73,18.76,1047100.0,18.8,18.82,18.73,18.76,1047100.0
2010-05-11 10:00:00,18.76,18.81,18.74,18.75,827100.0,18.76,18.81,18.74,18.75,827100.0
2010-05-11 10:10:00,18.75,18.81,18.75,18.76,502500.0,18.75,18.81,18.75,18.76,502500.0
2010-05-11 10:20:00,18.76,18.78,18.69,18.69,850800.0,18.76,18.78,18.69,18.69,850800.0
2010-05-11 10:30:00,18.7,18.78,18.69,18.77,582500.0,18.7,18.78,18.69,18.77,582500.0
2010-05-11 10:40:00,18.77,18.78,18.73,18.75,670700.0,18.77,18.78,18.73,18.75,670700.0
2010-05-11 10:50:00,18.75,18.78,18.72,18.77,402200.0,18.75,18.78,18.72,18.77,402200.0
2010-05-11 11:00:00,18.78,18.79,18.76,18.78,685300.0,18.78,18.79,18.76,18.78,685300.0
2010-05-11 11:10:00,18.79,18.86,18.77,18.81,687800.0,18.79,18.86,18.77,18.81,687800.0
2010-05-11 11:20:00,18.81,18.82,18.74,18.74,465300.0,18.81,18.82,18.74,18.74,465300.0
2010-05-11 11:30:00,18.75,18.77,18.71,18.76,260300.0,18.75,18.77,18.71,18.76,260300.0
2010-05-11 11:40:00,18.75,18.76,18.69,18.74,404300.0,18.75,18.76,18.69,18.74,404300.0
2010-05-11 11:50:00,18.74,18.74,18.69,18.74,279400.0,18.74,18.74,18.69,18.74,279400.0
2010-05-11 12:00:00,18.74,18.82,18.73,18.81,234200.0,18.74,18.82,18.73,18.81,234200.0
2010-05-11 12:10:00,18.82,18.85,18.8,18.85,321000.0,18.82,18.85,18.8,18.85,321000.0
2010-05-11 12:20:00,18.85,18.9,18.82,18.89,662900.0,18.85,18.9,18.82,18.89,662900.0
2010-05-11 12:30:00,18.89,18.94,18.89,18.9,1053000.0,18.89,18.94,18.89,18.9,1053000.0
2010-05-11 12:40:00,18.9,18.96,18.9,18.95,336600.0,18.9,18.96,18.9,18.95,336600.0
2010-05-11 12:50:00,18.95,18.95,18.88,18.92,291800.0,18.95,18.95,18.88,18.92,291800.0
2010-05-11 13:00:00,18.92,18.93,18.9,18.91,192400.0,18.92,18.93,18.9,18.91,192400.0
2010-05-11 13:10:00,18.91,18.95,18.88,18.94,290000.0,18.91,18.95,18.88,18.94,290000.0
2010-05-11 13:20:00,18.93,18.94,18.86,18.88,367500.0,18.93,18.94,18.86,18.88,367500.0
2010-05-11 13:30:00,18.87,18.88,18.85,18.88,320400.0,18.87,18.88,18.85,18.88,320400.0
2010-05-11 13:40:00,18.88,18.9,18.87,18.89,169700.0,18.88,18.9,18.87,18.89,169700.0
2010-05-11 13:50:00,18.88,18.89,18.86,18.86,143200.0,18.88,18.89,18.86,18.86,143200.0
2010-05-11 14:00:00,18.86,18.88,18.86,18.88,238800.0,18.86,18.88,18.86,18.88,238800.0
2010-05-11 14:10:00,18.88,18.88,18.86,18.86,158200.0,18.88,18.88,18.86,18.86,158200.0
2010-05-11 14:20:00,18.86,18.87,18.81,18.83,245800.0,18.86,18.87,18.81,18.83,245800.0
2010-05-11 14:30:00,18.84,18.87,18.84,18.86,189500.0,18.84,18.87,18.84,18.86,189500.0
2010-05-11 14:40:00,18.86,18.89,18.85,18.89,349000.0,18.86,18.89,18.85,18.89,349000.0
2010-05-11 14:50:00,18.89,18.95,18.88,18.94,616500.0,18.89,18.95,18.88,18.94,616500.0
2010-05-11 15:00:00,18.95,19.0,18.94,18.98,1335700.0,18.95,19.0,18.94,18.98,1335700.0
2010-05-11 15:10:00,18.99,19.02,18.98,19.01,758200.0,18.99,19.02,18.98,19.01,758200.0
2010-05-11 15:20:00,19.0,19.01,18.95,18.97,992100.0,19.0,19.01,18.95,18.97,992100.0
2010-05-11 15:30:00,18.98,18.98,18.96,18.97,562800.0,18.98,18.98,18.96,18.97,562800.0
2010-05-11 15:40:00,18.96,18.98,18.95,18.96,825100.0,18.96,18.98,18.95,18.96,825100.0
2010-05-11 15:50:00,18.97,18.98,18.93,18.93,1508400.0,18.97,18.98,18.93,18.93,1508400.0
2010-05-12 09:30:00,19.14,19.22,19.11,19.22,1773700.0,19.14,19.22,19.11,19.22,1773700.0
2010-05-12 09:40:00,19.21,19.22,19.13,19.14,1116100.0,19.21,19.22,19.13,19.14,1116100.0
2010-05-12 09:50:00,19.15,19.19,19.14,19.18,1271400.0,19.15,19.19,19.14,19.18,1271400.0
2010-05-12 10:00:00,19.18,19.19,19.15,19.18,1018500.0,19.18,19.19,19.15,19.18,1018500.0
2010-05-12 10:10:00,19.18,19.22,19.16,19.22,762000.0,19.18,19.22,19.16,19.22,762000.0
2010-05-12 10:20:00,19.22,19.33,19.21,19.3,1324000.0,19.22,19.33,19.21,19.3,1324000.0
2010-05-12 10:30:00,19.3,19.33,19.21,19.24,751700.0,19.3,19.33,19.21,19.24,751700.0
2010-05-12 10:40:00,19.23,19.29,19.17,19.27,1284500.0,19.23,19.29,19.17,19.27,1284500.0
2010-05-12 10:50:00,19.28,19.28,19.18,19.21,522900.0,19.28,19.28,19.18,19.21,522900.0
2010-05-12 11:00:00,19.2,19.24,19.16,19.21,612700.0,19.2,19.24,19.16,19.21,612700.0
2010-05-12 11:10:00,19.21,19.25,19.18,19.21,701200.0,19.21,19.25,19.18,19.21,701200.0
2010-05-12 11:20:00,19.21,19.25,19.16,19.16,598700.0,19.21,19.25,19.16,19.16,598700.0
2010-05-12 11:30:00,19.16,19.24,19.15,19.21,391700.0,19.16,19.24,19.15,19.21,391700.0
2010-05-12 11:40:00,19.2,19.23,19.15,19.16,237000.0,19.2,19.23,19.15,19.16,237000.0
2010-05-12 11:50:00,19.15,19.24,19.15,19.24,225100.0,19.15,19.24,19.15,19.24,225100.0
2010-05-12 12:00:00,19.23,19.25,19.21,19.25,138300.0,19.23,19.25,19.21,19.25,138300.0
2010-05-12 12:10:00,19.24,19.27,19.23,19.26,231800.0,19.24,19.27,19.23,19.26,231800.0
2010-05-12 12:20:00,19.25,19.31,19.25,19.29,324700.0,19.25,19.31,19.25,19.29,324700.0
2010-05-12 12:30:00,19.28,19.28,19.19,19.24,472900.0,19.28,19.28,19.19,19.24,472900.0
2010-05-12 12:40:00,19.23,19.29,19.22,19.28,483500.0,19.23,19.29,19.22,19.28,483500.0
2010-05-12 12:50:00,19.27,19.28,19.22,19.26,365200.0,19.27,19.28,19.22,19.26,365200.0
2010-05-12 13:00:00,19.25,19.29,19.24,19.29,265100.0,19.25,19.29,19.24,19.29,265100.0
2010-05-12 13:10:00,19.28,19.3,19.27,19.28,210200.0,19.28,19.3,19.27,19.28,210200.0
2010-05-12 13:20:00,19.28,19.29,19.24,19.24,357400.0,19.28,19.29,19.24,19.24,357400.0
2010-05-12 13:30:00,19.25,19.28,19.25,19.27,152600.0,19.25,19.28,19.25,19.27,152600.0
2010-05-12 13:40:00,19.26,19.27,19.24,19.25,289800.0,19.26,19.27,19.24,19.25,289800.0
2010-05-12 13:50:00,19.25,19.25,19.22,19.24,216700.0,19.25,19.25,19.22,19.24,216700.0
2010-05-12 14:00:00,19.24,19.25,19.23,19.24,152100.0,19.24,19.25,19.23,19.24,152100.0
2010-05-12 14:10:00,19.25,19.29,19.24,19.26,408200.0,19.25,19.29,19.24,19.26,408200.0
2010-05-12 14:20:00,19.26,19.3,19.24,19.3,384900.0,19.26,19.3,19.24,19.3,384900.0
2010-05-12 14:30:00,19.3,19.31,19.25,19.27,385000.0,19.3,19.31,19.25,19.27,385000.0
2010-05-12 14:40:00,19.28,19.3,19.27,19.28,193900.0,19.28,19.3,19.27,19.28,193900.0
2010-05-12 14:50:00,19.27,19.28,19.25,19.25,341400.0,19.27,19.28,19.25,19.25,341400.0
2010-05-12 15:00:00,19.26,19.26,19.22,19.23,441100.0,19.26,19.26,19.22,19.23,441100.0
2010-05-12 15:10:00,19.23,19.23,19.2,19.21,375100.0,19.23,19.23,19.2,19.21,375100.0
2010-05-12 15:20:00,19.2,19.22,19.19,19.2,284100.0,19.2,19.22,19.19,19.2,284100.0
2010-05-12 15:30:00,19.2,19.2,19.11,19.11,819300.0,19.2,19.2,19.11,19.11,819300.0
2010-05-12 15:40:00,19.11,19.16,19.11,19.15,512000.0,19.11,19.16,19.11,19.15,512000.0
2010-05-12 15:50:00,19.15,19.15,19.13,19.13,599500.0,19.15,19.15,19.13,19.13,599500.0
2010-05-13 09:30:00,19.23,19.24,19.13,19.14,742400.0,19.23,19.24,19.13,19.14,742400.0
2010-05-13 09:40:00,19.14,19.21,19.13,19.2,552700.0,19.14,19.21,19.13,19.2,552700.0
2010-05-13 09:50:00,19.2,19.25,19.18,19.22,714900.0,19.2,19.25,19.18,19.22,714900.0
2010-05-13 10:00:00,19.22,19.26,19.2,19.26,294300.0,19.22,19.26,19.2,19.26,294300.0
2010-05-13 10:10:00,19.26,19.26,19.2,19.23,214100.0,19.26,19.26,19.2,19.23,214100.0
2010-05-13 10:20:00,19.24,19.24,19.19,19.21,265600.0,19.24,19.24,19.19,19.21,265600.0
2010-05-13 10:30:00,19.22,19.29,19.21,19.25,207100.0,19.22,19.29,19.21,19.25,207100.0
2010-05-13 10:40:00,19.25,19.26,19.23,19.26,199500.0,19.25,19.26,19.23,19.26,199500.0
2010-05-13 10:50:00,19.26,19.31,19.25,19.29,262300.0,19.26,19.31,19.25,19.29,262300.0
2010-05-13 11:00:00,19.29,19.39,19.27,19.37,490500.0,19.29,19.39,19.27,19.37,490500.0
2010-05-13 11:10:00,19.38,19.42,19.37,19.38,429500.0,19.38,19.42,19.37,19.38,429500.0
2010-05-13 11:20:00,19.37,19.44,19.36,19.41,386000.0,19.37,19.44,19.36,19.41,386000.0
2010-05-13 11:30:00,19.41,19.44,19.37,19.38,331300.0,19.41,19.44,19.37,19.38,331300.0
2010-05-13 11:40:00,19.38,19.4,19.37,19.39,121200.0,19.38,19.4,19.37,19.39,121200.0
2010-05-13 11:50:00,19.39,19.39,19.29,19.29,415200.0,19.39,19.39,19.29,19.29,415200.0
2010-05-13 12:00:00,19.3,19.32,19.17,19.23,520500.0,19.3,19.32,19.17,19.23,520500.0
2010-05-13 12:10:00,19.22,19.24,19.17,19.2,203400.0,19.22,19.24,19.17,19.2,203400.0
2010-05-13 12:20:00,19.2,19.22,19.1,19.11,595400.0,19.2,19.22,19.1,19.11,595400.0
2010-05-13 12:30:00,19.11,19.13,18.95,19.06,1591000.0,19.11,19.13,18.95,19.06,1591000.0
2010-05-13 12:40:00,19.06,19.08,18.98,19.04,401700.0,19.06,19.08,18.98,19.04,401700.0
2010-05-13 12:50:00,19.03,19.17,19.03,19.1,730000.0,19.03,19.17,19.03,19.1,730000.0
2010-05-13 13:00:00,19.09,19.11,18.95,18.98,464800.0,19.09,19.11,18.95,18.98,464800.0
2010-05-13 13:10:00,18.97,19.1,18.96,19.07,494300.0,18.97,19.1,18.96,19.07,494300.0
2010-05-13 13:20:00,19.06,19.12,19.03,19.05,242700.0,19.06,19.12,19.03,19.05,242700.0
2010-05-13 13:30:00,19.05,19.11,19.05,19.08,139000.0,19.05,19.11,19.05,19.08,139000.0
2010-05-13 13:40:00,19.08,19.11,19.06,19.09,162600.0,19.08,19.11,19.06,19.09,162600.0
2010-05-13 13:50:00,19.09,19.13,19.09,19.11,130800.0,19.09,19.13,19.09,19.11,130800.0
2010-05-13 14:00:00,19.11,19.11,19.09,19.09,99500.0,19.11,19.11,19.09,19.09,99500.0
2010-05-13 14:10:00,19.1,19.11,19.09,19.1,69100.0,19.1,19.11,19.09,19.1,69100.0
2010-05-13 14:20:00,19.11,19.12,19.09,19.12,64500.0,19.11,19.12,19.09,19.12,64500.0
2010-05-13 14:30:00,19.11,19.13,19.11,19.13,156800.0,19.11,19.13,19.11,19.13,156800.0
2010-05-13 14:40:00,19.12,19.13,19.1,19.12,237800.0,19.12,19.13,19.1,19.12,237800.0
2010-05-13 14:50:00,19.13,19.14,19.1,19.1,110200.0,19.13,19.14,19.1,19.1,110200.0
2010-05-13 15:00:00,19.1,19.11,19.08,19.11,244700.0,19.1,19.11,19.08,19.11,244700.0
2010-05-13 15:10:00,19.11,19.13,19.1,19.12,233300.0,19.11,19.13,19.1,19.12,233300.0
2010-05-13 15:20:00,19.13,19.14,19.11,19.11,133200.0,19.13,19.14,19.11,19.11,133200.0
2010-05-13 15:30:00,19.12,19.12,19.05,19.06,217600.0,19.12,19.12,19.05,19.06,217600.0
2010-05-13 15:40:00,19.05,19.06,18.95,18.96,516400.0,19.05,19.06,18.95,18.96,516400.0
2010-05-13 15:50:00,18.97,19.05,18.96,19.0,768600.0,18.97,19.05,18.96,19.0,768600.0
2010-05-14 09:30:00,19.23,19.25,19.2,19.21,753800.0,19.23,19.25,19.2,19.21,753800.0
2010-05-14 09:40:00,19.21,19.23,19.11,19.14,680300.0,19.21,19.23,19.11,19.14,680300.0
2010-05-14 09:50:00,19.14,19.15,19.0,19.02,825500.0,19.14,19.15,19.0,19.02,825500.0
2010-05-14 10:00:00,19.02,19.12,19.01,19.07,884600.0,19.02,19.12,19.01,19.07,884600.0
2010-05-14 10:10:00,19.08,19.1,18.99,19.0,241500.0,19.08,19.1,18.99,19.0,241500.0
2010-05-14 10:20:00,18.99,19.04,18.96,19.03,540000.0,18.99,19.04,18.96,19.03,540000.0
2010-05-14 10:30:00,19.02,19.07,18.96,18.97,562100.0,19.02,19.07,18.96,18.97,562100.0
2010-05-14 10:40:00,18.97,19.0,18.89,18.89,850200.0,18.97,19.0,18.89,18.89,850200.0
2010-05-14 10:50:00,18.89,18.9,18.74,18.79,976900.0,18.89,18.9,18.74,18.79,976900.0
2010-05-14 11:00:00,18.79,18.79,18.57,18.68,1377200.0,18.79,18.79,18.57,18.68,1377200.0
2010-05-14 11:10:00,18.68,18.76,18.67,18.74,740500.0,18.68,18.76,18.67,18.74,740500.0
2010-05-14 11:20:00,18.75,18.8,18.69,18.79,922700.0,18.75,18.8,18.69,18.79,922700.0
2010-05-14 11:30:00,18.78,18.84,18.76,18.78,401400.0,18.78,18.84,18.76,18.78,401400.0
2010-05-14 11:40:00,18.77,18.78,18.74,18.76,157700.0,18.77,18.78,18.74,18.76,157700.0
2010-05-14 11:50:00,18.77,18.93,18.72,18.91,896400.0,18.77,18.93,18.72,18.91,896400.0
2010-05-14 12:00:00,18.91,18.92,18.85,18.91,363100.0,18.91,18.92,18.85,18.91,363100.0
2010-05-14 12:10:00,18.91,18.92,18.83,18.84,335700.0,18.91,18.92,18.83,18.84,335700.0
2010-05-14 12:20:00,18.84,18.85,18.8,18.83,239400.0,18.84,18.85,18.8,18.83,239400.0
2010-05-14 12:30:00,18.82,18.84,18.76,18.84,209800.0,18.82,18.84,18.76,18.84,209800.0
2010-05-14 12:40:00,18.84,18.86,18.77,18.79,269600.0,18.84,18.86,18.77,18.79,269600.0
2010-05-14 12:50:00,18.79,18.79,18.72,18.74,167200.0,18.79,18.79,18.72,18.74,167200.0
2010-05-14 13:00:00,18.74,18.81,18.72,18.77,158900.0,18.74,18.81,18.72,18.77,158900.0
2010-05-14 13:10:00,18.76,18.85,18.76,18.8,175800.0,18.76,18.85,18.76,18.8,175800.0
2010-05-14 13:20:00,18.8,18.83,18.75,18.81,136800.0,18.8,18.83,18.75,18.81,136800.0
2010-05-14 13:30:00,18.8,18.81,18.78,18.79,78600.0,18.8,18.81,18.78,18.79,78600.0
2010-05-14 13:40:00,18.79,18.82,18.78,18.81,108200.0,18.79,18.82,18.78,18.81,108200.0
2010-05-14 13:50:00,18.8,18.81,18.78,18.8,117000.0,18.8,18.81,18.78,18.8,117000.0
2010-05-14 14:00:00,18.8,18.81,18.79,18.81,57900.0,18.8,18.81,18.79,18.81,57900.0
2010-05-14 14:10:00,18.81,18.84,18.8,18.84,101700.0,18.81,18.84,18.8,18.84,101700.0
2010-05-14 14:20:00,18.83,18.86,18.82,18.86,169300.0,18.83,18.86,18.82,18.86,169300.0
2010-05-14 14:30:00,18.86,18.89,18.84,18.85,321900.0,18.86,18.89,18.84,18.85,321900.0
2010-05-14 14:40:00,18.85,18.86,18.83,18.86,127000.0,18.85,18.86,18.83,18.86,127000.0
2010-05-14 14:50:00,18.85,18.87,18.84,18.87,96800.0,18.85,18.87,18.84,18.87,96800.0
2010-05-14 15:00:00,18.87,18.92,18.86,18.88,209100.0,18.87,18.92,18.86,18.88,209100.0
2010-05-14 15:10:00,18.88,18.93,18.88,18.92,193200.0,18.88,18.93,18.88,18.92,193200.0
2010-05-14 15:20:00,18.93,18.94,18.91,18.94,144500.0,18.93,18.94,18.91,18.94,144500.0
2010-05-14 15:30:00,18.94,18.95,18.92,18.93,213600.0,18.94,18.95,18.92,18.93,213600.0
2010-05-14 15:40:00,18.93,18.95,18.92,18.94,300400.0,18.93,18.95,18.92,18.94,300400.0
2010-05-14 15:50:00,18.94,18.94,18.91,18.92,475500.0,18.94,18.94,18.91,18.92,475500.0
2010-05-17 09:30:00,18.96,18.98,18.89,18.91,834800.0,18.96,18.98,18.89,18.91,834800.0
2010-05-17 09:40:00,18.91,18.96,18.89,18.95,227700.0,18.91,18.96,18.89,18.95,227700.0
2010-05-17 09:50:00,18.95,18.99,18.93,18.95,394100.0,18.95,18.99,18.93,18.95,394100.0
2010-05-17 10:00:00,18.95,18.96,18.92,18.94,566300.0,18.95,18.96,18.92,18.94,566300.0
2010-05-17 10:10:00,18.94,18.97,18.92,18.95,268500.0,18.94,18.97,18.92,18.95,268500.0
2010-05-17 10:20:00,18.95,18.95,18.91,18.91,277800.0,18.95,18.95,18.91,18.91,277800.0
2010-05-17 10:30:00,18.92,18.93,18.85,18.88,399600.0,18.92,18.93,18.85,18.88,399600.0
2010-05-17 10:40:00,18.89,18.92,18.82,18.84,404200.0,18.89,18.92,18.82,18.84,404200.0
2010-05-17 10:50:00,18.84,18.86,18.77,18.8,280600.0,18.84,18.86,18.77,18.8,280600.0
2010-05-17 11:00:00,18.8,18.84,18.79,18.82,237200.0,18.8,18.84,18.79,18.82,237200.0
2010-05-17 11:10:00,18.82,18.83,18.7,18.72,479400.0,18.82,18.83,18.7,18.72,479400.0
2010-05-17 11:20:00,18.72,18.77,18.71,18.73,307600.0,18.72,18.77,18.71,18.73,307600.0
2010-05-17 11:30:00,18.74,18.75,18.6,18.61,618100.0,18.74,18.75,18.6,18.61,618100.0
2010-05-17 11:40:00,18.6,18.6,18.43,18.46,2081100.0,18.6,18.6,18.43,18.46,2081100.0
2010-05-17 11:50:00,18.46,18.46,18.36,18.45,1245800.0,18.46,18.46,18.36,18.45,1245800.0
2010-05-17 12:00:00,18.44,18.54,18.42,18.53,734700.0,18.44,18.54,18.42,18.53,734700.0
2010-05-17 12:10:00,18.54,18.54,18.43,18.5,414300.0,18.54,18.54,18.43,18.5,414300.0
2010-05-17 12:20:00,18.51,18.51,18.42,18.43,207600.0,18.51,18.51,18.42,18.43,207600.0
2010-05-17 12:30:00,18.43,18.51,18.42,18.49,167100.0,18.43,18.51,18.42,18.49,167100.0
2010-05-17 12:40:00,18.5,18.52,18.48,18.51,152700.0,18.5,18.52,18.48,18.51,152700.0
2010-05-17 12:50:00,18.52,18.58,18.51,18.55,402400.0,18.52,18.58,18.51,18.55,402400.0
2010-05-17 13:00:00,18.55,18.56,18.48,18.53,290000.0,18.55,18.56,18.48,18.53,290000.0
2010-05-17 13:10:00,18.54,18.54,18.49,18.5,90100.0,18.54,18.54,18.49,18.5,90100.0
2010-05-17 13:20:00,18.49,18.54,18.46,18.51,220700.0,18.49,18.54,18.46,18.51,220700.0
2010-05-17 13:30:00,18.51,18.53,18.5,18.5,107200.0,18.51,18.53,18.5,18.5,107200.0
2010-05-17 13:40:00,18.5,18.54,18.5,18.53,124800.0,18.5,18.54,18.5,18.53,124800.0
2010-05-17 13:50:00,18.52,18.53,18.51,18.53,129400.0,18.52,18.53,18.51,18.53,129400.0
2010-05-17 14:00:00,18.53,18.54,18.52,18.53,72100.0,18.53,18.54,18.52,18.53,72100.0
2010-05-17 14:10:00,18.53,18.54,18.5,18.54,69200.0,18.53,18.54,18.5,18.54,69200.0
2010-05-17 14:20:00,18.53,18.57,18.52,18.56,217200.0,18.53,18.57,18.52,18.56,217200.0
2010-05-17 14:30:00,18.56,18.57,18.55,18.56,94700.0,18.56,18.57,18.55,18.56,94700.0
2010-05-17 14:40:00,18.57,18.59,18.55,18.56,61400.0,18.57,18.59,18.55,18.56,61400.0
2010-05-17 14:50:00,18.56,18.56,18.53,18.53,119300.0,18.56,18.56,18.53,18.53,119300.0
2010-05-17 15:00:00,18.53,18.57,18.53,18.56,215800.0,18.53,18.57,18.53,18.56,215800.0
2010-05-17 15:10:00,18.56,18.57,18.54,18.55,162400.0,18.56,18.57,18.54,18.55,162400.0
2010-05-17 15:20:00,18.55,18.56,18.53,18.54,111200.0,18.55,18.56,18.53,18.54,111200.0
2010-05-17 15:30:00,18.54,18.54,18.5,18.5,207800.0,18.54,18.54,18.5,18.5,207800.0
2010-05-17 15:40:00,18.51,18.54,18.5,18.51,198600.0,18.51,18.54,18.5,18.51,198600.0
2010-05-17 15:50:00,18.51,18.53,18.49,18.53,531900.0,18.51,18.53,18.49,18.53,531900.0
2010-05-18 09:30:00,18.53,18.53,18.43,18.48,449000.0,18.53,18.53,18.43,18.48,449000.0
2010-05-18 09:40:00,18.47,18.54,18.47,18.52,371300.0,18.47,18.54,18.47,18.52,371300.0
2010-05-18 09:50:00,18.52,18.54,18.51,18.52,163200.0,18.52,18.54,18.51,18.52,163200.0
2010-05-18 10:00:00,18.52,18.55,18.51,18.54,394100.0,18.52,18.55,18.51,18.54,394100.0
2010-05-18 10:10:00,18.54,18.61,18.52,18.6,376500.0,18.54,18.61,18.52,18.6,376500.0
2010-05-18 10:20:00,18.59,18.67,18.58,18.67,564000.0,18.59,18.67,18.58,18.67,564000.0
2010-05-18 10:30:00,18.67,18.7,18.62,18.65,489600.0,18.67,18.7,18.62,18.65,489600.0
2010-05-18 10:40:00,18.64,18.68,18.61,18.62,297900.0,18.64,18.68,18.61,18.62,297900.0
2010-05-18 10:50:00,18.62,18.64,18.59,18.63,226900.0,18.62,18.64,18.59,18.63,226900.0
2010-05-18 11:00:00,18.63,18.75,18.63,18.72,395700.0,18.63,18.75,18.63,18.72,395700.0
2010-05-18 11:10:00,18.72,18.72,18.67,18.7,413300.0,18.72,18.72,18.67,18.7,413300.0
2010-05-18 11:20:00,18.71,18.71,18.66,18.67,412000.0,18.71,18.71,18.66,18.67,412000.0
2010-05-18 11:30:00,18.66,18.67,18.62,18.67,183900.0,18.66,18.67,18.62,18.67,183900.0
2010-05-18 11:40:00,18.66,18.7,18.6,18.6,290700.0,18.66,18.7,18.6,18.6,290700.0
2010-05-18 11:50:00,18.61,18.64,18.59,18.63,199000.0,18.61,18.64,18.59,18.63,199000.0
2010-05-18 12:00:00,18.63,18.65,18.62,18.63,166300.0,18.63,18.65,18.62,18.63,166300.0
2010-05-18 12:10:00,18.63,18.63,18.6,18.6,136900.0,18.63,18.63,18.6,18.6,136900.0
2010-05-18 12:20:00,18.6,18.62,18.54,18.55,491500.0,18.6,18.62,18.54,18.55,491500.0
2010-05-18 12:30:00,18.56,18.61,18.56,18.6,213600.0,18.56,18.61,18.56,18.6,213600.0
2010-05-18 12:40:00,18.61,18.61,18.56,18.59,312000.0,18.61,18.61,18.56,18.59,312000.0
2010-05-18 12:50:00,18.59,18.66,18.58,18.64,350200.0,18.59,18.66,18.58,18.64,350200.0
2010-05-18 13:00:00,18.64,18.64,18.57,18.58,165100.0,18.64,18.64,18.57,18.58,165100.0
2010-05-18 13:10:00,18.58,18.58,18.46,18.53,558300.0,18.58,18.58,18.46,18.53,558300.0
2010-05-18 13:20:00,18.53,18.54,18.48,18.52,258500.0,18.53,18.54,18.48,18.52,258500.0
2010-05-18 13:30:00,18.53,18.53,18.47,18.5,124700.0,18.53,18.53,18.47,18.5,124700.0
2010-05-18 13:40:00,18.5,18.5,18.43,18.43,304400.0,18.5,18.5,18.43,18.43,304400.0
2010-05-18 13:50:00,18.44,18.47,18.43,18.45,253700.0,18.44,18.47,18.43,18.45,253700.0
2010-05-18 14:00:00,18.46,18.56,18.46,18.55,238600.0,18.46,18.56,18.46,18.55,238600.0
2010-05-18 14:10:00,18.55,18.68,18.54,18.66,424800.0,18.55,18.68,18.54,18.66,424800.0
2010-05-18 14:20:00,18.66,18.68,18.63,18.65,394500.0,18.66,18.68,18.63,18.65,394500.0
2010-05-18 14:30:00,18.65,18.7,18.64,18.67,1036500.0,18.65,18.7,18.64,18.67,1036500.0
2010-05-18 14:40:00,18.68,18.69,18.61,18.63,456800.0,18.68,18.69,18.61,18.63,456800.0
2010-05-18 14:50:00,18.63,18.69,18.6,18.67,167700.0,18.63,18.69,18.6,18.67,167700.0
2010-05-18 15:00:00,18.68,18.69,18.58,18.62,261400.0,18.68,18.69,18.58,18.62,261400.0
2010-05-18 15:10:00,18.62,18.63,18.56,18.6,442900.0,18.62,18.63,18.56,18.6,442900.0
2010-05-18 15:20:00,18.59,18.61,18.58,18.6,243200.0,18.59,18.61,18.58,18.6,243200.0
2010-05-18 15:30:00,18.61,18.61,18.58,18.59,92200.0,18.61,18.61,18.58,18.59,92200.0
2010-05-18 15:40:00,18.6,18.6,18.58,18.58,127100.0,18.6,18.6,18.58,18.58,127100.0
2010-05-18 15:50:00,18.58,18.59,18.56,18.57,317000.0,18.58,18.59,18.56,18.57,317000.0
2010-05-19 09:30:00,18.22,18.27,18.19,18.23,617900.0,18.22,18.27,18.19,18.23,617900.0
2010-05-19 09:40:00,18.24,18.26,18.15,18.2,700200.0,18.24,18.26,18.15,18.2,700200.0
2010-05-19 09:50:00,18.21,18.23,18.09,18.1,747600.0,18.21,18.23,18.09,18.1,747600.0
2010-05-19 10:00:00,18.11,18.13,17.77,17.82,2491900.0,18.11,18.13,17.77,17.82,2491900.0
2010-05-19 10:10:00,17.81,17.9,17.78,17.89,1312000.0,17.81,17.9,17.78,17.89,1312000.0
2010-05-19 10:20:00,17.89,17.94,17.86,17.9,813800.0,17.89,17.94,17.86,17.9,813800.0
2010-05-19 10:30:00,17.91,17.95,17.88,17.92,601300.0,17.91,17.95,17.88,17.92,601300.0
2010-05-19 10:40:00,17.92,17.97,17.91,17.92,389600.0,17.92,17.97,17.91,17.92,389600.0
2010-05-19 10:50:00,17.93,17.93,17.87,17.88,593000.0,17.93,17.93,17.87,17.88,593000.0
2010-05-19 11:00:00,17.88,17.93,17.86,17.87,525400.0,17.88,17.93,17.86,17.87,525400.0
2010-05-19 11:10:00,17.87,17.88,17.8,17.85,569500.0,17.87,17.88,17.8,17.85,569500.0
2010-05-19 11:20:00,17.85,17.86,17.82,17.86,256800.0,17.85,17.86,17.82,17.86,256800.0
2010-05-19 11:30:00,17.85,17.86,17.8,17.85,376200.0,17.85,17.86,17.8,17.85,376200.0
2010-05-19 11:40:00,17.85,17.85,17.73,17.74,1273500.0,17.85,17.85,17.73,17.74,1273500.0
2010-05-19 11:50:00,17.74,17.74,17.67,17.72,731700.0,17.74,17.74,17.67,17.72,731700.0
2010-05-19 12:00:00,17.72,17.74,17.7,17.71,422100.0,17.72,17.74,17.7,17.71,422100.0
2010-05-19 12:10:00,17.72,17.74,17.56,17.66,1016700.0,17.72,17.74,17.56,17.66,1016700.0
2010-05-19 12:20:00,17.65,17.74,17.61,17.71,439800.0,17.65,17.74,17.61,17.71,439800.0
2010-05-19 12:30:00,17.72,17.76,17.7,17.74,180700.0,17.72,17.76,17.7,17.74,180700.0
2010-05-19 12:40:00,17.75,17.76,17.72,17.75,191100.0,17.75,17.76,17.72,17.75,191100.0
2010-05-19 12:50:00,17.75,17.8,17.65,17.8,599800.0,17.75,17.8,17.65,17.8,599800.0
2010-05-19 13:00:00,17.8,17.81,17.75,17.77,334400.0,17.8,17.81,17.75,17.77,334400.0
2010-05-19 13:10:00,17.78,17.8,17.75,17.76,176600.0,17.78,17.8,17.75,17.76,176600.0
2010-05-19 13:20:00,17.76,17.81,17.73,17.77,236600.0,17.76,17.81,17.73,17.77,236600.0
2010-05-19 13:30:00,17.77,17.78,17.72,17.73,162900.0,17.77,17.78,17.72,17.73,162900.0
2010-05-19 13:40:00,17.73,17.79,17.72,17.79,179300.0,17.73,17.79,17.72,17.79,179300.0
2010-05-19 13:50:00,17.79,17.8,17.76,17.77,232000.0,17.79,17.8,17.76,17.77,232000.0
2010-05-19 14:00:00,17.77,17.82,17.77,17.82,87800.0,17.77,17.82,17.77,17.82,87800.0
2010-05-19 14:10:00,17.81,17.83,17.79,17.8,167300.0,17.81,17.83,17.79,17.8,167300.0
2010-05-19 14:20:00,17.79,17.83,17.78,17.83,148300.0,17.79,17.83,17.78,17.83,148300.0
2010-05-19 14:30:00,17.83,17.83,17.81,17.83,154700.0,17.83,17.83,17.81,17.83,154700.0
2010-05-19 14:40:00,17.83,17.87,17.82,17.87,158700.0,17.83,17.87,17.82,17.87,158700.0
2010-05-19 14:50:00,17.87,17.87,17.84,17.85,268400.0,17.87,17.87,17.84,17.85,268400.0
2010-05-19 15:00:00,17.85,17.87,17.8,17.82,259100.0,17.85,17.87,17.8,17.82,259100.0
2010-05-19 15:10:00,17.82,17.83,17.79,17.83,221000.0,17.82,17.83,17.79,17.83,221000.0
2010-05-19 15:20:00,17.83,17.85,17.81,17.83,208500.0,17.83,17.85,17.81,17.83,208500.0
2010-05-19 15:30:00,17.82,17.84,17.82,17.83,224300.0,17.82,17.84,17.82,17.83,224300.0
2010-05-19 15:40:00,17.83,17.84,17.82,17.83,408900.0,17.83,17.84,17.82,17.83,408900.0
2010-05-19 15:50:00,17.83,17.86,17.83,17.85,600700.0,17.83,17.86,17.83,17.85,600700.0
2010-05-20 09:30:00,17.34,17.4,17.31,17.39,1601600.0,17.34,17.4,17.31,17.39,1601600.0
2010-05-20 09:40:00,17.39,17.4,17.3,17.34,773700.0,17.39,17.4,17.3,17.34,773700.0
2010-05-20 09:50:00,17.34,17.4,17.33,17.38,658500.0,17.34,17.4,17.33,17.38,658500.0
2010-05-20 10:00:00,17.37,17.37,17.29,17.32,836700.0,17.37,17.37,17.29,17.32,836700.0
2010-05-20 10:10:00,17.31,17.32,17.21,17.26,975300.0,17.31,17.32,17.21,17.26,975300.0
2010-05-20 10:20:00,17.26,17.31,17.16,17.2,992300.0,17.26,17.31,17.16,17.2,992300.0
2010-05-20 10:30:00,17.19,17.34,17.19,17.32,982200.0,17.19,17.34,17.19,17.32,982200.0
2010-05-20 10:40:00,17.32,17.36,17.26,17.3,669900.0,17.32,17.36,17.26,17.3,669900.0
2010-05-20 10:50:00,17.3,17.32,17.26,17.32,807700.0,17.3,17.32,17.26,17.32,807700.0
2010-05-20 11:00:00,17.32,17.45,17.29,17.42,407500.0,17.32,17.45,17.29,17.42,407500.0
2010-05-20 11:10:00,17.41,17.42,17.31,17.33,318800.0,17.41,17.42,17.31,17.33,318800.0
2010-05-20 11:20:00,17.33,17.57,17.33,17.57,668100.0,17.33,17.57,17.33,17.57,668100.0
2010-05-20 11:30:00,17.58,17.6,17.52,17.54,754900.0,17.58,17.6,17.52,17.54,754900.0
2010-05-20 11:40:00,17.54,17.54,17.46,17.51,362100.0,17.54,17.54,17.46,17.51,362100.0
2010-05-20 11:50:00,17.5,17.53,17.46,17.47,307900.0,17.5,17.53,17.46,17.47,307900.0
2010-05-20 12:00:00,17.47,17.5,17.42,17.47,342600.0,17.47,17.5,17.42,17.47,342600.0
2010-05-20 12:10:00,17.46,17.48,17.4,17.4,251100.0,17.46,17.48,17.4,17.4,251100.0
2010-05-20 12:20:00,17.41,17.42,17.36,17.38,269200.0,17.41,17.42,17.36,17.38,269200.0
2010-05-20 12:30:00,17.38,17.38,17.3,17.38,339600.0,17.38,17.38,17.3,17.38,339600.0
2010-05-20 12:40:00,17.38,17.39,17.31,17.32,372700.0,17.38,17.39,17.31,17.32,372700.0
2010-05-20 12:50:00,17.31,17.32,17.23,17.26,612600.0,17.31,17.32,17.23,17.26,612600.0
2010-05-20 13:00:00,17.27,17.33,17.26,17.29,412300.0,17.27,17.33,17.26,17.29,412300.0
2010-05-20 13:10:00,17.3,17.33,17.27,17.31,241800.0,17.3,17.33,17.27,17.31,241800.0
2010-05-20 13:20:00,17.31,17.41,17.3,17.39,502900.0,17.31,17.41,17.3,17.39,502900.0
2010-05-20 13:30:00,17.39,17.43,17.31,17.34,315300.0,17.39,17.43,17.31,17.34,315300.0
2010-05-20 13:40:00,17.34,17.42,17.33,17.4,230600.0,17.34,17.42,17.33,17.4,230600.0
2010-05-20 13:50:00,17.39,17.39,17.33,17.35,271100.0,17.39,17.39,17.33,17.35,271100.0
2010-05-20 14:00:00,17.34,17.37,17.31,17.37,189300.0,17.34,17.37,17.31,17.37,189300.0
2010-05-20 14:10:00,17.36,17.45,17.36,17.44,336700.0,17.36,17.45,17.36,17.44,336700.0
2010-05-20 14:20:00,17.45,17.48,17.42,17.47,232800.0,17.45,17.48,17.42,17.47,232800.0
2010-05-20 14:30:00,17.45,17.47,17.41,17.45,195600.0,17.45,17.47,17.41,17.45,195600.0
2010-05-20 14:40:00,17.46,17.5,17.44,17.5,161800.0,17.46,17.5,17.44,17.5,161800.0
2010-05-20 14:50:00,17.49,17.5,17.39,17.4,291100.0,17.49,17.5,17.39,17.4,291100.0
2010-05-20 15:00:00,17.4,17.43,17.39,17.4,139800.0,17.4,17.43,17.39,17.4,139800.0
2010-05-20 15:10:00,17.41,17.41,17.37,17.39,120200.0,17.41,17.41,17.37,17.39,120200.0
2010-05-20 15:20:00,17.39,17.4,17.37,17.39,212000.0,17.39,17.4,17.37,17.39,212000.0
2010-05-20 15:30:00,17.39,17.4,17.38,17.39,206900.0,17.39,17.4,17.38,17.39,206900.0
2010-05-20 15:40:00,17.38,17.42,17.37,17.37,427400.0,17.38,17.42,17.37,17.37,427400.0
2010-05-20 15:50:00,17.37,17.39,17.32,17.33,1637200.0,17.37,17.39,17.32,17.33,1637200.0
2010-05-21 09:30:00,17.18,17.19,17.05,17.11,1535700.0,17.18,17.19,17.05,17.11,1535700.0
2010-05-21 09:40:00,17.09,17.22,17.09,17.2,1272900.0,17.09,17.22,17.09,17.2,1272900.0
2010-05-21 09:50:00,17.2,17.34,17.19,17.27,820400.0,17.2,17.34,17.19,17.27,820400.0
2010-05-21 10:00:00,17.28,17.31,17.25,17.28,376600.0,17.28,17.31,17.25,17.28,376600.0
2010-05-21 10:10:00,17.27,17.3,17.22,17.29,463100.0,17.27,17.3,17.22,17.29,463100.0
2010-05-21 10:20:00,17.27,17.29,17.16,17.2,320500.0,17.27,17.29,17.16,17.2,320500.0
2010-05-21 10:30:00,17.21,17.25,17.2,17.25,169900.0,17.21,17.25,17.2,17.25,169900.0
2010-05-21 10:40:00,17.25,17.27,17.2,17.2,339000.0,17.25,17.27,17.2,17.2,339000.0
2010-05-21 10:50:00,17.21,17.24,17.19,17.22,249800.0,17.21,17.24,17.19,17.22,249800.0
2010-05-21 11:00:00,17.22,17.33,17.21,17.31,390200.0,17.22,17.33,17.21,17.31,390200.0
2010-05-21 11:10:00,17.31,17.35,17.27,17.32,309500.0,17.31,17.35,17.27,17.32,309500.0
2010-05-21 11:20:00,17.32,17.43,17.31,17.4,428900.0,17.32,17.43,17.31,17.4,428900.0
2010-05-21 11:30:00,17.39,17.47,17.38,17.47,437000.0,17.39,17.47,17.38,17.47,437000.0
2010-05-21 11:40:00,17.47,17.51,17.39,17.44,432100.0,17.47,17.51,17.39,17.44,432100.0
2010-05-21 11:50:00,17.44,17.46,17.41,17.44,217000.0,17.44,17.46,17.41,17.44,217000.0
2010-05-21 12:00:00,17.45,17.45,17.39,17.39,202600.0,17.45,17.45,17.39,17.39,202600.0
2010-05-21 12:10:00,17.39,17.41,17.37,17.41,114900.0,17.39,17.41,17.37,17.41,114900.0
2010-05-21 12:20:00,17.41,17.41,17.38,17.38,115900.0,17.41,17.41,17.38,17.38,115900.0
2010-05-21 12:30:00,17.38,17.39,17.3,17.35,244300.0,17.38,17.39,17.3,17.35,244300.0
2010-05-21 12:40:00,17.35,17.36,17.31,17.31,188600.0,17.35,17.36,17.31,17.31,188600.0
2010-05-21 12:50:00,17.31,17.36,17.3,17.34,117100.0,17.31,17.36,17.3,17.34,117100.0
2010-05-21 13:00:00,17.34,17.34,17.27,17.32,252700.0,17.34,17.34,17.27,17.32,252700.0
2010-05-21 13:10:00,17.31,17.34,17.29,17.3,125000.0,17.31,17.34,17.29,17.3,125000.0
2010-05-21 13:20:00,17.29,17.31,17.28,17.29,153400.0,17.29,17.31,17.28,17.29,153400.0
2010-05-21 13:30:00,17.29,17.29,17.26,17.27,117000.0,17.29,17.29,17.26,17.27,117000.0
2010-05-21 13:40:00,17.27,17.3,17.26,17.3,64100.0,17.27,17.3,17.26,17.3,64100.0
2010-05-21 13:50:00,17.29,17.33,17.29,17.32,61700.0,17.29,17.33,17.29,17.32,61700.0
2010-05-21 14:00:00,17.33,17.34,17.3,17.32,38600.0,17.33,17.34,17.3,17.32,38600.0
2010-05-21 14:10:00,17.32,17.33,17.28,17.28,60400.0,17.32,17.33,17.28,17.28,60400.0
2010-05-21 14:20:00,17.29,17.32,17.27,17.32,73100.0,17.29,17.32,17.27,17.32,73100.0
2010-05-21 14:30:00,17.32,17.32,17.28,17.29,42500.0,17.32,17.32,17.28,17.29,42500.0
2010-05-21 14:40:00,17.28,17.31,17.21,17.24,385200.0,17.28,17.31,17.21,17.24,385200.0
2010-05-21 14:50:00,17.23,17.35,17.23,17.25,217100.0,17.23,17.35,17.23,17.25,217100.0
2010-05-21 15:00:00,17.26,17.27,17.24,17.24,107000.0,17.26,17.27,17.24,17.24,107000.0
2010-05-21 15:10:00,17.23,17.23,17.19,17.21,263000.0,17.23,17.23,17.19,17.21,263000.0
2010-05-21 15:20:00,17.22,17.24,17.21,17.23,154100.0,17.22,17.24,17.21,17.23,154100.0
2010-05-21 15:30:00,17.23,17.24,17.2,17.22,229500.0,17.23,17.24,17.2,17.22,229500.0
2010-05-21 15:40:00,17.22,17.27,17.21,17.26,218000.0,17.22,17.27,17.21,17.26,218000.0
2010-05-21 15:50:00,17.26,17.29,17.25,17.28,417300.0,17.26,17.29,17.25,17.28,417300.0
2010-05-24 09:30:00,17.49,17.52,17.48,17.48,725100.0,17.49,17.52,17.48,17.48,725100.0
2010-05-24 09:40:00,17.49,17.49,17.4,17.41,630500.0,17.49,17.49,17.4,17.41,630500.0
2010-05-24 09:50:00,17.41,17.44,17.4,17.43,378400.0,17.41,17.44,17.4,17.43,378400.0
2010-05-24 10:00:00,17.44,17.48,17.43,17.48,335900.0,17.44,17.48,17.43,17.48,335900.0
2010-05-24 10:10:00,17.47,17.5,17.46,17.49,341000.0,17.47,17.5,17.46,17.49,341000.0
2010-05-24 10:20:00,17.49,17.51,17.47,17.51,205900.0,17.49,17.51,17.47,17.51,205900.0
2010-05-24 10:30:00,17.5,17.58,17.5,17.58,421100.0,17.5,17.58,17.5,17.58,421100.0
2010-05-24 10:40:00,17.57,17.58,17.52,17.53,351300.0,17.57,17.58,17.52,17.53,351300.0
2010-05-24 10:50:00,17.54,17.54,17.5,17.52,200300.0,17.54,17.54,17.5,17.52,200300.0
2010-05-24 11:00:00,17.53,17.62,17.5,17.59,351000.0,17.53,17.62,17.5,17.59,351000.0
2010-05-24 11:10:00,17.59,17.68,17.59,17.62,457800.0,17.59,17.68,17.59,17.62,457800.0
2010-05-24 11:20:00,17.63,17.64,17.59,17.61,130300.0,17.63,17.64,17.59,17.61,130300.0
2010-05-24 11:30:00,17.62,17.62,17.57,17.6,285600.0,17.62,17.62,17.57,17.6,285600.0
2010-05-24 11:40:00,17.6,17.61,17.57,17.61,337500.0,17.6,17.61,17.57,17.61,337500.0
2010-05-24 11:50:00,17.61,17.61,17.57,17.6,218000.0,17.61,17.61,17.57,17.6,218000.0
2010-05-24 12:00:00,17.6,17.68,17.58,17.65,185800.0,17.6,17.68,17.58,17.65,185800.0
2010-05-24 12:10:00,17.66,17.71,17.63,17.64,221100.0,17.66,17.71,17.63,17.64,221100.0
2010-05-24 12:20:00,17.64,17.65,17.62,17.62,62100.0,17.64,17.65,17.62,17.62,62100.0
2010-05-24 12:30:00,17.62,17.67,17.6,17.62,187500.0,17.62,17.67,17.6,17.62,187500.0
2010-05-24 12:40:00,17.62,17.69,17.6,17.67,152100.0,17.62,17.69,17.6,17.67,152100.0
2010-05-24 12:50:00,17.67,17.69,17.66,17.69,112600.0,17.67,17.69,17.66,17.69,112600.0
2010-05-24 13:00:00,17.69,17.72,17.65,17.67,185300.0,17.69,17.72,17.65,17.67,185300.0
2010-05-24 13:10:00,17.67,17.7,17.64,17.68,162300.0,17.67,17.7,17.64,17.68,162300.0
2010-05-24 13:20:00,17.68,17.68,17.63,17.65,175000.0,17.68,17.68,17.63,17.65,175000.0
2010-05-24 13:30:00,17.65,17.66,17.62,17.63,71100.0,17.65,17.66,17.62,17.63,71100.0
2010-05-24 13:40:00,17.64,17.65,17.62,17.63,59300.0,17.64,17.65,17.62,17.63,59300.0
2010-05-24 13:50:00,17.62,17.67,17.62,17.67,105700.0,17.62,17.67,17.62,17.67,105700.0
2010-05-24 14:00:00,17.67,17.67,17.65,17.66,106400.0,17.67,17.67,17.65,17.66,106400.0
2010-05-24 14:10:00,17.66,17.66,17.63,17.65,54900.0,17.66,17.66,17.63,17.65,54900.0
2010-05-24 14:20:00,17.64,17.65,17.63,17.64,42800.0,17.64,17.65,17.63,17.64,42800.0
2010-05-24 14:30:00,17.64,17.69,17.63,17.69,185400.0,17.64,17.69,17.63,17.69,185400.0
2010-05-24 14:40:00,17.69,17.69,17.67,17.67,120000.0,17.69,17.69,17.67,17.67,120000.0
2010-05-24 14:50:00,17.67,17.68,17.66,17.66,169600.0,17.67,17.68,17.66,17.66,169600.0
2010-05-24 15:00:00,17.66,17.67,17.62,17.62,253000.0,17.66,17.67,17.62,17.62,253000.0
2010-05-24 15:10:00,17.62,17.63,17.61,17.61,131700.0,17.62,17.63,17.61,17.61,131700.0
2010-05-24 15:20:00,17.61,17.63,17.61,17.62,141200.0,17.61,17.63,17.61,17.62,141200.0
2010-05-24 15:30:00,17.62,17.62,17.59,17.59,325600.0,17.62,17.62,17.59,17.59,325600.0
2010-05-24 15:40:00,17.6,17.63,17.59,17.63,239100.0,17.6,17.63,17.59,17.63,239100.0
2010-05-24 15:50:00,17.62,17.63,17.55,17.56,635800.0,17.62,17.63,17.55,17.56,635800.0
2010-05-25 09:30:00,17.3,17.3,17.22,17.25,696200.0,17.3,17.3,17.22,17.25,696200.0
2010-05-25 09:40:00,17.25,17.25,17.17,17.22,636800.0,17.25,17.25,17.17,17.22,636800.0
2010-05-25 09:50:00,17.23,17.27,17.19,17.24,338600.0,17.23,17.27,17.19,17.24,338600.0
2010-05-25 10:00:00,17.24,17.35,17.23,17.33,670600.0,17.24,17.35,17.23,17.33,670600.0
2010-05-25 10:10:00,17.33,17.33,17.29,17.31,341100.0,17.33,17.33,17.29,17.31,341100.0
2010-05-25 10:20:00,17.32,17.35,17.27,17.32,359100.0,17.32,17.35,17.27,17.32,359100.0
2010-05-25 10:30:00,17.32,17.34,17.29,17.29,211700.0,17.32,17.34,17.29,17.29,211700.0
2010-05-25 10:40:00,17.29,17.32,17.27,17.3,216300.0,17.29,17.32,17.27,17.3,216300.0
2010-05-25 10:50:00,17.29,17.34,17.28,17.32,191600.0,17.29,17.34,17.28,17.32,191600.0
2010-05-25 11:00:00,17.32,17.34,17.3,17.31,236600.0,17.32,17.34,17.3,17.31,236600.0
2010-05-25 11:10:00,17.32,17.37,17.31,17.34,274200.0,17.32,17.37,17.31,17.34,274200.0
2010-05-25 11:20:00,17.33,17.34,17.3,17.33,218300.0,17.33,17.34,17.3,17.33,218300.0
2010-05-25 11:30:00,17.33,17.34,17.3,17.32,157000.0,17.33,17.34,17.3,17.32,157000.0
2010-05-25 11:40:00,17.33,17.33,17.32,17.32,90000.0,17.33,17.33,17.32,17.32,90000.0
2010-05-25 11:50:00,17.33,17.34,17.31,17.32,245200.0,17.33,17.34,17.31,17.32,245200.0
2010-05-25 12:00:00,17.32,17.36,17.32,17.32,165600.0,17.32,17.36,17.32,17.32,165600.0
2010-05-25 12:10:00,17.32,17.34,17.32,17.34,125200.0,17.32,17.34,17.32,17.34,125200.0
2010-05-25 12:20:00,17.34,17.44,17.33,17.41,216200.0,17.34,17.44,17.33,17.41,216200.0
2010-05-25 12:30:00,17.41,17.43,17.39,17.41,219500.0,17.41,17.43,17.39,17.41,219500.0
2010-05-25 12:40:00,17.4,17.41,17.35,17.36,190200.0,17.4,17.41,17.35,17.36,190200.0
2010-05-25 12:50:00,17.36,17.39,17.35,17.36,70000.0,17.36,17.39,17.35,17.36,70000.0
2010-05-25 13:00:00,17.36,17.37,17.34,17.34,121400.0,17.36,17.37,17.34,17.34,121400.0
2010-05-25 13:10:00,17.34,17.35,17.32,17.35,281000.0,17.34,17.35,17.32,17.35,281000.0
2010-05-25 13:20:00,17.34,17.47,17.34,17.46,313800.0,17.34,17.47,17.34,17.46,313800.0
2010-05-25 13:30:00,17.46,17.47,17.44,17.44,105400.0,17.46,17.47,17.44,17.44,105400.0
2010-05-25 13:40:00,17.45,17.45,17.42,17.44,92600.0,17.45,17.45,17.42,17.44,92600.0
2010-05-25 13:50:00,17.43,17.44,17.42,17.44,99600.0,17.43,17.44,17.42,17.44,99600.0
2010-05-25 14:00:00,17.43,17.44,17.42,17.43,85000.0,17.43,17.44,17.42,17.43,85000.0
2010-05-25 14:10:00,17.42,17.46,17.42,17.45,39300.0,17.42,17.46,17.42,17.45,39300.0
2010-05-25 14:20:00,17.46,17.49,17.45,17.49,156200.0,17.46,17.49,17.45,17.49,156200.0
2010-05-25 14:30:00,17.49,17.52,17.46,17.48,210200.0,17.49,17.52,17.46,17.48,210200.0
2010-05-25 14:40:00,17.49,17.52,17.47,17.5,155000.0,17.49,17.52,17.47,17.5,155000.0
2010-05-25 14:50:00,17.5,17.52,17.49,17.49,98300.0,17.5,17.52,17.49,17.49,98300.0
2010-05-25 15:00:00,17.5,17.51,17.47,17.48,109300.0,17.5,17.51,17.47,17.48,109300.0
2010-05-25 15:10:00,17.49,17.49,17.47,17.48,55100.0,17.49,17.49,17.47,17.48,55100.0
2010-05-25 15:20:00,17.48,17.51,17.48,17.51,77000.0,17.48,17.51,17.48,17.51,77000.0
2010-05-25 15:30:00,17.51,17.52,17.5,17.52,197400.0,17.51,17.52,17.5,17.52,197400.0
2010-05-25 15:40:00,17.52,17.54,17.51,17.53,238800.0,17.52,17.54,17.51,17.53,238800.0
2010-05-25 15:50:00,17.53,17.54,17.53,17.53,288600.0,17.53,17.54,17.53,17.53,288600.0
2010-05-26 09:30:00,17.85,17.86,17.83,17.86,445000.0,17.85,17.86,17.83,17.86,445000.0
2010-05-26 09:40:00,17.86,17.86,17.82,17.83,252700.0,17.86,17.86,17.82,17.83,252700.0
2010-05-26 09:50:00,17.82,17.87,17.82,17.85,163000.0,17.82,17.87,17.82,17.85,163000.0
2010-05-26 10:00:00,17.86,17.91,17.85,17.9,553600.0,17.86,17.91,17.85,17.9,553600.0
2010-05-26 10:10:00,17.9,17.95,17.88,17.95,333100.0,17.9,17.95,17.88,17.95,333100.0
2010-05-26 10:20:00,17.95,17.98,17.93,17.95,335000.0,17.95,17.98,17.93,17.95,335000.0
2010-05-26 10:30:00,17.95,17.97,17.92,17.93,204900.0,17.95,17.97,17.92,17.93,204900.0
2010-05-26 10:40:00,17.94,18.04,17.92,18.01,460200.0,17.94,18.04,17.92,18.01,460200.0
2010-05-26 10:50:00,18.01,18.04,17.98,17.98,254200.0,18.01,18.04,17.98,17.98,254200.0
2010-05-26 11:00:00,17.99,17.99,17.89,17.94,428400.0,17.99,17.99,17.89,17.94,428400.0
2010-05-26 11:10:00,17.94,17.96,17.91,17.94,220600.0,17.94,17.96,17.91,17.94,220600.0
2010-05-26 11:20:00,17.94,17.94,17.87,17.87,153500.0,17.94,17.94,17.87,17.87,153500.0
2010-05-26 11:30:00,17.87,17.87,17.78,17.83,445000.0,17.87,17.87,17.78,17.83,445000.0
2010-05-26 11:40:00,17.83,17.84,17.78,17.82,148800.0,17.83,17.84,17.78,17.82,148800.0
2010-05-26 11:50:00,17.82,17.84,17.78,17.82,189000.0,17.82,17.84,17.78,17.82,189000.0
2010-05-26 12:00:00,17.82,17.88,17.81,17.88,336300.0,17.82,17.88,17.81,17.88,336300.0
2010-05-26 12:10:00,17.88,17.92,17.86,17.89,170900.0,17.88,17.92,17.86,17.89,170900.0
2010-05-26 12:20:00,17.9,17.91,17.87,17.87,105300.0,17.9,17.91,17.87,17.87,105300.0
2010-05-26 12:30:00,17.87,17.91,17.85,17.91,120200.0,17.87,17.91,17.85,17.91,120200.0
2010-05-26 12:40:00,17.9,17.9,17.87,17.89,36200.0,17.9,17.9,17.87,17.89,36200.0
2010-05-26 12:50:00,17.9,17.91,17.88,17.91,61600.0,17.9,17.91,17.88,17.91,61600.0
2010-05-26 13:00:00,17.91,17.92,17.9,17.91,53600.0,17.91,17.92,17.9,17.91,53600.0
2010-05-26 13:10:00,17.92,17.92,17.89,17.91,101900.0,17.92,17.92,17.89,17.91,101900.0
2010-05-26 13:20:00,17.92,17.96,17.91,17.94,140600.0,17.92,17.96,17.91,17.94,140600.0
2010-05-26 13:30:00,17.94,17.94,17.91,17.93,87100.0,17.94,17.94,17.91,17.93,87100.0
2010-05-26 13:40:00,17.93,17.93,17.91,17.92,69700.0,17.93,17.93,17.91,17.92,69700.0
2010-05-26 13:50:00,17.91,17.92,17.91,17.91,63700.0,17.91,17.92,17.91,17.91,63700.0
2010-05-26 14:00:00,17.9,17.91,17.88,17.89,49400.0,17.9,17.91,17.88,17.89,49400.0
2010-05-26 14:10:00,17.89,17.9,17.88,17.89,88300.0,17.89,17.9,17.88,17.89,88300.0
2010-05-26 14:20:00,17.88,17.89,17.86,17.89,101900.0,17.88,17.89,17.86,17.89,101900.0
2010-05-26 14:30:00,17.89,17.89,17.84,17.85,179900.0,17.89,17.89,17.84,17.85,179900.0
2010-05-26 14:40:00,17.85,17.85,17.82,17.83,105300.0,17.85,17.85,17.82,17.83,105300.0
2010-05-26 14:50:00,17.82,17.83,17.78,17.82,143600.0,17.82,17.83,17.78,17.82,143600.0
2010-05-26 15:00:00,17.82,17.83,17.8,17.81,82500.0,17.82,17.83,17.8,17.81,82500.0
2010-05-26 15:10:00,17.81,17.82,17.81,17.81,112100.0,17.81,17.82,17.81,17.81,112100.0
2010-05-26 15:20:00,17.81,17.81,17.74,17.74,246000.0,17.81,17.81,17.74,17.74,246000.0
2010-05-26 15:30:00,17.74,17.79,17.74,17.78,219100.0,17.74,17.79,17.74,17.78,219100.0
2010-05-26 15:40:00,17.79,17.81,17.76,17.76,218100.0,17.79,17.81,17.76,17.76,218100.0
2010-05-26 15:50:00,17.77,17.77,17.74,17.74,573800.0,17.77,17.77,17.74,17.74,573800.0
2010-05-27 09:30:00,17.87,18.02,17.87,17.98,518600.0,17.87,18.02,17.87,17.98,518600.0
2010-05-27 09:40:00,17.98,18.02,17.98,18.0,313300.0,17.98,18.02,17.98,18.0,313300.0
2010-05-27 09:50:00,17.99,18.01,17.98,17.98,153900.0,17.99,18.01,17.98,17.98,153900.0
2010-05-27 10:00:00,17.99,18.0,17.94,17.95,225400.0,17.99,18.0,17.94,17.95,225400.0
2010-05-27 10:10:00,17.96,17.99,17.95,17.98,147200.0,17.96,17.99,17.95,17.98,147200.0
2010-05-27 10:20:00,17.98,18.09,17.98,18.07,372600.0,17.98,18.09,17.98,18.07,372600.0
2010-05-27 10:30:00,18.07,18.15,18.0,18.11,608500.0,18.07,18.15,18.0,18.11,608500.0
2010-05-27 10:40:00,18.12,18.12,18.06,18.09,155900.0,18.12,18.12,18.06,18.09,155900.0
2010-05-27 10:50:00,18.09,18.17,18.08,18.16,224000.0,18.09,18.17,18.08,18.16,224000.0
2010-05-27 11:00:00,18.15,18.2,18.14,18.16,219000.0,18.15,18.2,18.14,18.16,219000.0
2010-05-27 11:10:00,18.15,18.16,18.11,18.13,128200.0,18.15,18.16,18.11,18.13,128200.0
2010-05-27 11:20:00,18.13,18.14,18.1,18.12,126900.0,18.13,18.14,18.1,18.12,126900.0
2010-05-27 11:30:00,18.11,18.13,18.11,18.12,148900.0,18.11,18.13,18.11,18.12,148900.0
2010-05-27 11:40:00,18.12,18.14,18.11,18.14,396000.0,18.12,18.14,18.11,18.14,396000.0
2010-05-27 11:50:00,18.14,18.17,18.13,18.15,62400.0,18.14,18.17,18.13,18.15,62400.0
2010-05-27 12:00:00,18.15,18.15,18.1,18.1,69300.0,18.15,18.15,18.1,18.1,69300.0
2010-05-27 12:10:00,18.1,18.12,18.07,18.07,88900.0,18.1,18.12,18.07,18.07,88900.0
2010-05-27 12:20:00,18.07,18.12,18.07,18.11,108900.0,18.07,18.12,18.07,18.11,108900.0
2010-05-27 12:30:00,18.12,18.12,18.09,18.09,33400.0,18.12,18.12,18.09,18.09,33400.0
2010-05-27 12:40:00,18.08,18.1,18.07,18.07,115700.0,18.08,18.1,18.07,18.07,115700.0
2010-05-27 12:50:00,18.07,18.07,18.05,18.07,142500.0,18.07,18.07,18.05,18.07,142500.0
2010-05-27 13:00:00,18.07,18.07,18.04,18.06,98900.0,18.07,18.07,18.04,18.06,98900.0
2010-05-27 13:10:00,18.06,18.07,18.05,18.06,128600.0,18.06,18.07,18.05,18.06,128600.0
2010-05-27 13:20:00,18.05,18.1,18.05,18.09,116800.0,18.05,18.1,18.05,18.09,116800.0
2010-05-27 13:30:00,18.09,18.1,18.08,18.09,78200.0,18.09,18.1,18.08,18.09,78200.0
2010-05-27 13:40:00,18.09,18.1,18.08,18.08,39600.0,18.09,18.1,18.08,18.08,39600.0
2010-05-27 13:50:00,18.08,18.08,18.05,18.06,97200.0,18.08,18.08,18.05,18.06,97200.0
2010-05-27 14:00:00,18.06,18.08,18.06,18.08,72500.0,18.06,18.08,18.06,18.08,72500.0
2010-05-27 14:10:00,18.08,18.12,18.08,18.12,119900.0,18.08,18.12,18.08,18.12,119900.0
2010-05-27 14:20:00,18.12,18.13,18.09,18.09,77300.0,18.12,18.13,18.09,18.09,77300.0
2010-05-27 14:30:00,18.09,18.11,18.08,18.1,199400.0,18.09,18.11,18.08,18.1,199400.0
2010-05-27 14:40:00,18.1,18.1,18.09,18.09,142500.0,18.1,18.1,18.09,18.09,142500.0
2010-05-27 14:50:00,18.09,18.1,18.07,18.08,100400.0,18.09,18.1,18.07,18.08,100400.0
2010-05-27 15:00:00,18.08,18.09,18.08,18.08,55500.0,18.08,18.09,18.08,18.08,55500.0
2010-05-27 15:10:00,18.08,18.09,18.07,18.08,112200.0,18.08,18.09,18.07,18.08,112200.0
2010-05-27 15:20:00,18.07,18.08,18.06,18.07,129900.0,18.07,18.08,18.06,18.07,129900.0
2010-05-27 15:30:00,18.08,18.08,18.07,18.08,83200.0,18.08,18.08,18.07,18.08,83200.0
2010-05-27 15:40:00,18.07,18.1,18.07,18.09,142600.0,18.07,18.1,18.07,18.09,142600.0
2010-05-27 15:50:00,18.1,18.12,18.09,18.11,481800.0,18.1,18.12,18.09,18.11,481800.0
2010-05-28 09:30:00,18.04,18.07,17.92,17.98,462900.0,18.04,18.07,17.92,17.98,462900.0
2010-05-28 09:40:00,17.97,17.97,17.91,17.93,261800.0,17.97,17.97,17.91,17.93,261800.0
2010-05-28 09:50:00,17.94,17.95,17.89,17.95,274700.0,17.94,17.95,17.89,17.95,274700.0
2010-05-28 10:00:00,17.95,18.01,17.91,18.01,280200.0,17.95,18.01,17.91,18.01,280200.0
2010-05-28 10:10:00,18.01,18.05,17.99,18.02,135400.0,18.01,18.05,17.99,18.02,135400.0
2010-05-28 10:20:00,18.02,18.02,18.0,18.01,61700.0,18.02,18.02,18.0,18.01,61700.0
2010-05-28 10:30:00,18.01,18.05,18.01,18.05,91700.0,18.01,18.05,18.01,18.05,91700.0
2010-05-28 10:40:00,18.05,18.05,17.95,17.95,114700.0,18.05,18.05,17.95,17.95,114700.0
2010-05-28 10:50:00,17.95,17.99,17.94,17.97,126600.0,17.95,17.99,17.94,17.97,126600.0
2010-05-28 11:00:00,17.97,18.0,17.92,17.96,163100.0,17.97,18.0,17.92,17.96,163100.0
2010-05-28 11:10:00,17.95,17.96,17.88,17.9,329500.0,17.95,17.96,17.88,17.9,329500.0
2010-05-28 11:20:00,17.91,17.95,17.89,17.94,199700.0,17.91,17.95,17.89,17.94,199700.0
2010-05-28 11:30:00,17.93,17.93,17.88,17.88,117400.0,17.93,17.93,17.88,17.88,117400.0
2010-05-28 11:40:00,17.89,17.96,17.88,17.95,362400.0,17.89,17.96,17.88,17.95,362400.0
2010-05-28 11:50:00,17.95,17.97,17.94,17.95,86100.0,17.95,17.97,17.94,17.95,86100.0
2010-05-28 12:00:00,17.97,17.99,17.92,17.93,66600.0,17.97,17.99,17.92,17.93,66600.0
2010-05-28 12:10:00,17.93,17.95,17.92,17.93,111000.0,17.93,17.95,17.92,17.93,111000.0
2010-05-28 12:20:00,17.93,17.95,17.9,17.91,70500.0,17.93,17.95,17.9,17.91,70500.0
2010-05-28 12:30:00,17.92,17.97,17.9,17.92,153300.0,17.92,17.97,17.9,17.92,153300.0
2010-05-28 12:40:00,17.92,17.94,17.88,17.9,576400.0,17.92,17.94,17.88,17.9,576400.0
2010-05-28 12:50:00,17.91,17.92,17.88,17.91,185600.0,17.91,17.92,17.88,17.91,185600.0
2010-05-28 13:00:00,17.91,17.91,17.88,17.91,153300.0,17.91,17.91,17.88,17.91,153300.0
2010-05-28 13:10:00,17.91,17.97,17.91,17.96,111000.0,17.91,17.97,17.91,17.96,111000.0
2010-05-28 13:20:00,17.96,18.07,17.96,17.99,439400.0,17.96,18.07,17.96,17.99,439400.0
2010-05-28 13:30:00,17.99,18.02,17.98,18.0,94300.0,17.99,18.02,17.98,18.0,94300.0
2010-05-28 13:40:00,18.01,18.02,17.99,18.0,131000.0,18.01,18.02,17.99,18.0,131000.0
2010-05-28 13:50:00,18.0,18.01,17.99,18.0,50700.0,18.0,18.01,17.99,18.0,50700.0
2010-05-28 14:00:00,18.0,18.04,17.96,17.99,120800.0,18.0,18.04,17.96,17.99,120800.0
2010-05-28 14:10:00,17.99,18.02,17.98,18.01,113100.0,17.99,18.02,17.98,18.01,113100.0
2010-05-28 14:20:00,18.01,18.03,18.0,18.03,59800.0,18.01,18.03,18.0,18.03,59800.0
2010-05-28 14:30:00,18.02,18.04,18.01,18.01,89100.0,18.02,18.04,18.01,18.01,89100.0
2010-05-28 14:40:00,18.02,18.02,18.01,18.02,29700.0,18.02,18.02,18.01,18.02,29700.0
2010-05-28 14:50:00,18.01,18.03,18.0,18.03,86200.0,18.01,18.03,18.0,18.03,86200.0
2010-05-28 15:00:00,18.03,18.05,18.03,18.05,73000.0,18.03,18.05,18.03,18.05,73000.0
2010-05-28 15:10:00,18.04,18.05,18.03,18.05,56200.0,18.04,18.05,18.03,18.05,56200.0
2010-05-28 15:20:00,18.04,18.06,18.04,18.05,85800.0,18.04,18.06,18.04,18.05,85800.0
2010-05-28 15:30:00,18.06,18.06,18.04,18.05,65800.0,18.06,18.06,18.04,18.05,65800.0
2010-05-28 15:40:00,18.04,18.05,18.02,18.04,199600.0,18.04,18.05,18.02,18.04,199600.0
2010-05-28 15:50:00,18.04,18.05,18.01,18.01,388100.0,18.04,18.05,18.01,18.01,388100.0
2010-06-01 09:30:00,18.17,18.18,18.15,18.17,456300.0,18.17,18.18,18.15,18.17,456300.0
2010-06-01 09:40:00,18.17,18.23,18.17,18.21,282900.0,18.17,18.23,18.17,18.21,282900.0
2010-06-01 09:50:00,18.21,18.25,18.18,18.23,373700.0,18.21,18.25,18.18,18.23,373700.0
2010-06-01 10:00:00,18.23,18.27,18.22,18.24,370600.0,18.23,18.27,18.22,18.24,370600.0
2010-06-01 10:10:00,18.23,18.25,18.2,18.23,181500.0,18.23,18.25,18.2,18.23,181500.0
2010-06-01 10:20:00,18.23,18.35,18.21,18.3,765500.0,18.23,18.35,18.21,18.3,765500.0
2010-06-01 10:30:00,18.3,18.32,18.25,18.25,256600.0,18.3,18.32,18.25,18.25,256600.0
2010-06-01 10:40:00,18.25,18.27,18.23,18.27,111900.0,18.25,18.27,18.23,18.27,111900.0
2010-06-01 10:50:00,18.26,18.28,18.26,18.27,111500.0,18.26,18.28,18.26,18.27,111500.0
2010-06-01 11:00:00,18.27,18.29,18.24,18.26,232400.0,18.27,18.29,18.24,18.26,232400.0
2010-06-01 11:10:00,18.26,18.27,18.23,18.24,73100.0,18.26,18.27,18.23,18.24,73100.0
2010-06-01 11:20:00,18.23,18.31,18.23,18.26,257800.0,18.23,18.31,18.23,18.26,257800.0
2010-06-01 11:30:00,18.25,18.25,18.17,18.19,168600.0,18.25,18.25,18.17,18.19,168600.0
2010-06-01 11:40:00,18.19,18.2,18.12,18.16,284300.0,18.19,18.2,18.12,18.16,284300.0
2010-06-01 11:50:00,18.16,18.17,18.15,18.15,97300.0,18.16,18.17,18.15,18.15,97300.0
2010-06-01 12:00:00,18.15,18.15,18.08,18.12,460300.0,18.15,18.15,18.08,18.12,460300.0
2010-06-01 12:10:00,18.12,18.14,18.11,18.12,72700.0,18.12,18.14,18.11,18.12,72700.0
2010-06-01 12:20:00,18.13,18.14,18.11,18.14,63700.0,18.13,18.14,18.11,18.14,63700.0
2010-06-01 12:30:00,18.14,18.17,18.14,18.17,97900.0,18.14,18.17,18.14,18.17,97900.0
2010-06-01 12:40:00,18.17,18.18,18.14,18.15,84700.0,18.17,18.18,18.14,18.15,84700.0
2010-06-01 12:50:00,18.16,18.16,18.1,18.11,100200.0,18.16,18.16,18.1,18.11,100200.0
2010-06-01 13:00:00,18.1,18.15,18.1,18.13,87000.0,18.1,18.15,18.1,18.13,87000.0
2010-06-01 13:10:00,18.13,18.16,18.11,18.16,128700.0,18.13,18.16,18.11,18.16,128700.0
2010-06-01 13:20:00,18.17,18.2,18.13,18.18,294700.0,18.17,18.2,18.13,18.18,294700.0
2010-06-01 13:30:00,18.18,18.19,18.17,18.17,77000.0,18.18,18.19,18.17,18.17,77000.0
2010-06-01 13:40:00,18.17,18.19,18.17,18.19,40800.0,18.17,18.19,18.17,18.19,40800.0
2010-06-01 13:50:00,18.18,18.19,18.17,18.17,51400.0,18.18,18.19,18.17,18.17,51400.0
2010-06-01 14:00:00,18.16,18.16,18.14,18.14,45300.0,18.16,18.16,18.14,18.14,45300.0
2010-06-01 14:10:00,18.14,18.14,18.09,18.11,157200.0,18.14,18.14,18.09,18.11,157200.0
2010-06-01 14:20:00,18.1,18.11,18.08,18.09,66900.0,18.1,18.11,18.08,18.09,66900.0
2010-06-01 14:30:00,18.09,18.11,18.09,18.1,31400.0,18.09,18.11,18.09,18.1,31400.0
2010-06-01 14:40:00,18.1,18.12,18.1,18.12,52500.0,18.1,18.12,18.1,18.12,52500.0
2010-06-01 14:50:00,18.11,18.14,18.11,18.13,60400.0,18.11,18.14,18.11,18.13,60400.0
2010-06-01 15:00:00,18.14,18.14,18.12,18.13,123900.0,18.14,18.14,18.12,18.13,123900.0
2010-06-01 15:10:00,18.13,18.14,18.13,18.13,99100.0,18.13,18.14,18.13,18.13,99100.0
2010-06-01 15:20:00,18.14,18.14,18.07,18.07,156600.0,18.14,18.14,18.07,18.07,156600.0
2010-06-01 15:30:00,18.07,18.09,18.06,18.08,135700.0,18.07,18.09,18.06,18.08,135700.0
2010-06-01 15:40:00,18.08,18.09,18.07,18.08,147100.0,18.08,18.09,18.07,18.08,147100.0
2010-06-01 15:50:00,18.07,18.08,18.01,18.01,682400.0,18.07,18.08,18.01,18.01,682400.0
2010-06-02 09:30:00,17.85,17.88,17.82,17.84,497400.0,17.85,17.88,17.82,17.84,497400.0
2010-06-02 09:40:00,17.84,17.86,17.81,17.81,239800.0,17.84,17.86,17.81,17.81,239800.0
2010-06-02 09:50:00,17.82,17.83,17.75,17.82,395200.0,17.82,17.83,17.75,17.82,395200.0
2010-06-02 10:00:00,17.82,17.84,17.71,17.84,766200.0,17.82,17.84,17.71,17.84,766200.0
2010-06-02 10:10:00,17.85,17.86,17.79,17.83,192700.0,17.85,17.86,17.79,17.83,192700.0
2010-06-02 10:20:00,17.84,17.86,17.82,17.83,177200.0,17.84,17.86,17.82,17.83,177200.0
2010-06-02 10:30:00,17.84,17.91,17.84,17.89,362300.0,17.84,17.91,17.84,17.89,362300.0
2010-06-02 10:40:00,17.89,17.9,17.79,17.82,285800.0,17.89,17.9,17.79,17.82,285800.0
2010-06-02 10:50:00,17.82,17.83,17.79,17.81,148400.0,17.82,17.83,17.79,17.81,148400.0
2010-06-02 11:00:00,17.8,17.84,17.78,17.83,255000.0,17.8,17.84,17.78,17.83,255000.0
2010-06-02 11:10:00,17.83,17.87,17.81,17.82,292900.0,17.83,17.87,17.81,17.82,292900.0
2010-06-02 11:20:00,17.82,17.85,17.82,17.83,265400.0,17.82,17.85,17.82,17.83,265400.0
2010-06-02 11:30:00,17.83,17.87,17.82,17.85,279800.0,17.83,17.87,17.82,17.85,279800.0
2010-06-02 11:40:00,17.85,17.93,17.84,17.89,607200.0,17.85,17.93,17.84,17.89,607200.0
2010-06-02 11:50:00,17.9,17.92,17.89,17.91,160400.0,17.9,17.92,17.89,17.91,160400.0
2010-06-02 12:00:00,17.9,17.91,17.89,17.9,142800.0,17.9,17.91,17.89,17.9,142800.0
2010-06-02 12:10:00,17.9,17.9,17.87,17.9,434600.0,17.9,17.9,17.87,17.9,434600.0
2010-06-02 12:20:00,17.9,17.92,17.89,17.9,636100.0,17.9,17.92,17.89,17.9,636100.0
2010-06-02 12:30:00,17.91,17.93,17.9,17.92,314900.0,17.91,17.93,17.9,17.92,314900.0
2010-06-02 12:40:00,17.92,17.94,17.92,17.93,43100.0,17.92,17.94,17.92,17.93,43100.0
2010-06-02 12:50:00,17.93,17.93,17.88,17.93,338100.0,17.93,17.93,17.88,17.93,338100.0
2010-06-02 13:00:00,17.93,17.94,17.87,17.88,107300.0,17.93,17.94,17.87,17.88,107300.0
2010-06-02 13:10:00,17.87,17.9,17.85,17.9,92200.0,17.87,17.9,17.85,17.9,92200.0
2010-06-02 13:20:00,17.9,17.94,17.88,17.91,520600.0,17.9,17.94,17.88,17.91,520600.0
2010-06-02 13:30:00,17.91,17.93,17.91,17.91,119800.0,17.91,17.93,17.91,17.91,119800.0
2010-06-02 13:40:00,17.91,17.94,17.91,17.92,161000.0,17.91,17.94,17.91,17.92,161000.0
2010-06-02 13:50:00,17.92,17.93,17.89,17.93,137600.0,17.92,17.93,17.89,17.93,137600.0
2010-06-02 14:00:00,17.92,17.93,17.89,17.91,44300.0,17.92,17.93,17.89,17.91,44300.0
2010-06-02 14:10:00,17.91,17.92,17.9,17.9,91900.0,17.91,17.92,17.9,17.9,91900.0
2010-06-02 14:20:00,17.91,17.92,17.9,17.92,75900.0,17.91,17.92,17.9,17.92,75900.0
2010-06-02 14:30:00,17.92,17.92,17.91,17.91,148400.0,17.92,17.92,17.91,17.91,148400.0
2010-06-02 14:40:00,17.92,17.94,17.92,17.93,133400.0,17.92,17.94,17.92,17.93,133400.0
2010-06-02 14:50:00,17.94,17.95,17.93,17.94,81200.0,17.94,17.95,17.93,17.94,81200.0
2010-06-02 15:00:00,17.95,17.99,17.94,17.99,250100.0,17.95,17.99,17.94,17.99,250100.0
2010-06-02 15:10:00,17.98,17.98,17.95,17.97,128700.0,17.98,17.98,17.95,17.97,128700.0
2010-06-02 15:20:00,17.97,17.97,17.94,17.95,56800.0,17.97,17.97,17.94,17.95,56800.0
2010-06-02 15:30:00,17.95,17.97,17.95,17.96,68100.0,17.95,17.97,17.95,17.96,68100.0
2010-06-02 15:40:00,17.95,17.96,17.93,17.94,182900.0,17.95,17.96,17.93,17.94,182900.0
2010-06-02 15:50:00,17.94,17.98,17.94,17.98,408600.0,17.94,17.98,17.94,17.98,408600.0
2010-06-03 09:30:00,17.96,17.99,17.93,17.95,207700.0,17.96,17.99,17.93,17.95,207700.0
2010-06-03 09:40:00,17.94,17.95,17.92,17.94,71400.0,17.94,17.95,17.92,17.94,71400.0
2010-06-03 09:50:00,17.94,17.94,17.85,17.87,334700.0,17.94,17.94,17.85,17.87,334700.0
2010-06-03 10:00:00,17.86,17.89,17.84,17.89,158100.0,17.86,17.89,17.84,17.89,158100.0
2010-06-03 10:10:00,17.9,17.92,17.85,17.87,102300.0,17.9,17.92,17.85,17.87,102300.0
2010-06-03 10:20:00,17.88,17.93,17.88,17.91,138700.0,17.88,17.93,17.88,17.91,138700.0
2010-06-03 10:30:00,17.91,17.92,17.8,17.81,403200.0,17.91,17.92,17.8,17.81,403200.0
2010-06-03 10:40:00,17.81,17.81,17.73,17.79,373100.0,17.81,17.81,17.73,17.79,373100.0
2010-06-03 10:50:00,17.78,17.78,17.69,17.72,616100.0,17.78,17.78,17.69,17.72,616100.0
2010-06-03 11:00:00,17.72,17.79,17.72,17.77,148200.0,17.72,17.79,17.72,17.77,148200.0
2010-06-03 11:10:00,17.77,17.79,17.76,17.78,75400.0,17.77,17.79,17.76,17.78,75400.0
2010-06-03 11:20:00,17.78,17.78,17.65,17.65,240000.0,17.78,17.78,17.65,17.65,240000.0
2010-06-03 11:30:00,17.65,17.69,17.59,17.67,574600.0,17.65,17.69,17.59,17.67,574600.0
2010-06-03 11:40:00,17.67,17.68,17.62,17.63,432500.0,17.67,17.68,17.62,17.63,432500.0
2010-06-03 11:50:00,17.63,17.68,17.61,17.66,218700.0,17.63,17.68,17.61,17.66,218700.0
2010-06-03 12:00:00,17.65,17.69,17.6,17.62,376900.0,17.65,17.69,17.6,17.62,376900.0
2010-06-03 12:10:00,17.62,17.62,17.53,17.56,246700.0,17.62,17.62,17.53,17.56,246700.0
2010-06-03 12:20:00,17.56,17.56,17.46,17.5,561300.0,17.56,17.56,17.46,17.5,561300.0
2010-06-03 12:30:00,17.5,17.53,17.47,17.52,196900.0,17.5,17.53,17.47,17.52,196900.0
2010-06-03 12:40:00,17.52,17.57,17.49,17.56,212300.0,17.52,17.57,17.49,17.56,212300.0
2010-06-03 12:50:00,17.55,17.57,17.54,17.57,154400.0,17.55,17.57,17.54,17.57,154400.0
2010-06-03 13:00:00,17.57,17.59,17.54,17.57,86200.0,17.57,17.59,17.54,17.57,86200.0
2010-06-03 13:10:00,17.57,17.6,17.56,17.57,61800.0,17.57,17.6,17.56,17.57,61800.0
2010-06-03 13:20:00,17.57,17.59,17.56,17.57,72800.0,17.57,17.59,17.56,17.57,72800.0
2010-06-03 13:30:00,17.58,17.59,17.57,17.58,77300.0,17.58,17.59,17.57,17.58,77300.0
2010-06-03 13:40:00,17.59,17.59,17.57,17.59,77400.0,17.59,17.59,17.57,17.59,77400.0
2010-06-03 13:50:00,17.59,17.62,17.59,17.62,50000.0,17.59,17.62,17.59,17.62,50000.0
2010-06-03 14:00:00,17.62,17.63,17.59,17.6,158100.0,17.62,17.63,17.59,17.6,158100.0
2010-06-03 14:10:00,17.61,17.67,17.6,17.6,277000.0,17.61,17.67,17.6,17.6,277000.0
2010-06-03 14:20:00,17.6,17.64,17.59,17.64,223800.0,17.6,17.64,17.59,17.64,223800.0
2010-06-03 14:30:00,17.63,17.66,17.63,17.64,54800.0,17.63,17.66,17.63,17.64,54800.0
2010-06-03 14:40:00,17.65,17.65,17.63,17.63,74900.0,17.65,17.65,17.63,17.63,74900.0
2010-06-03 14:50:00,17.62,17.64,17.62,17.64,69100.0,17.62,17.64,17.62,17.64,69100.0
2010-06-03 15:00:00,17.64,17.64,17.61,17.62,55200.0,17.64,17.64,17.61,17.62,55200.0
2010-06-03 15:10:00,17.61,17.62,17.61,17.62,54800.0,17.61,17.62,17.61,17.62,54800.0
2010-06-03 15:20:00,17.62,17.64,17.61,17.64,90000.0,17.62,17.64,17.61,17.64,90000.0
2010-06-03 15:30:00,17.64,17.64,17.62,17.63,207200.0,17.64,17.64,17.62,17.63,207200.0
2010-06-03 15:40:00,17.63,17.63,17.62,17.63,220600.0,17.63,17.63,17.62,17.63,220600.0
2010-06-03 15:50:00,17.62,17.64,17.62,17.64,392700.0,17.62,17.64,17.62,17.64,392700.0
2010-06-04 09:30:00,17.27,17.32,17.23,17.27,869000.0,17.27,17.32,17.23,17.27,869000.0
2010-06-04 09:40:00,17.27,17.28,17.19,17.21,634500.0,17.27,17.28,17.19,17.21,634500.0
2010-06-04 09:50:00,17.21,17.27,17.13,17.13,481500.0,17.21,17.27,17.13,17.13,481500.0
2010-06-04 10:00:00,17.13,17.16,17.09,17.16,370100.0,17.13,17.16,17.09,17.16,370100.0
2010-06-04 10:10:00,17.16,17.19,17.13,17.19,388400.0,17.16,17.19,17.13,17.19,388400.0
2010-06-04 10:20:00,17.19,17.25,17.19,17.23,244500.0,17.19,17.25,17.19,17.23,244500.0
2010-06-04 10:30:00,17.24,17.24,17.2,17.23,330500.0,17.24,17.24,17.2,17.23,330500.0
2010-06-04 10:40:00,17.23,17.27,17.21,17.27,412300.0,17.23,17.27,17.21,17.27,412300.0
2010-06-04 10:50:00,17.26,17.29,17.2,17.23,586300.0,17.26,17.29,17.2,17.23,586300.0
2010-06-04 11:00:00,17.22,17.23,17.18,17.2,178000.0,17.22,17.23,17.18,17.2,178000.0
2010-06-04 11:10:00,17.2,17.21,17.1,17.12,268900.0,17.2,17.21,17.1,17.12,268900.0
2010-06-04 11:20:00,17.11,17.12,17.03,17.06,465000.0,17.11,17.12,17.03,17.06,465000.0
2010-06-04 11:30:00,17.07,17.14,17.06,17.13,244200.0,17.07,17.14,17.06,17.13,244200.0
2010-06-04 11:40:00,17.13,17.21,17.09,17.18,442100.0,17.13,17.21,17.09,17.18,442100.0
2010-06-04 11:50:00,17.18,17.25,17.14,17.24,387900.0,17.18,17.25,17.14,17.24,387900.0
2010-06-04 12:00:00,17.22,17.28,17.19,17.26,489000.0,17.22,17.28,17.19,17.26,489000.0
2010-06-04 12:10:00,17.26,17.26,17.2,17.22,233900.0,17.26,17.26,17.2,17.22,233900.0
2010-06-04 12:20:00,17.22,17.24,17.17,17.21,448100.0,17.22,17.24,17.17,17.21,448100.0
2010-06-04 12:30:00,17.21,17.29,17.21,17.27,589200.0,17.21,17.29,17.21,17.27,589200.0
2010-06-04 12:40:00,17.27,17.27,17.21,17.22,162000.0,17.27,17.27,17.21,17.22,162000.0
2010-06-04 12:50:00,17.23,17.24,17.17,17.2,215300.0,17.23,17.24,17.17,17.2,215300.0
2010-06-04 13:00:00,17.19,17.19,17.13,17.15,254900.0,17.19,17.19,17.13,17.15,254900.0
2010-06-04 13:10:00,17.14,17.14,17.09,17.1,367300.0,17.14,17.14,17.09,17.1,367300.0
2010-06-04 13:20:00,17.1,17.1,16.94,17.02,1125900.0,17.1,17.1,16.94,17.02,1125900.0
2010-06-04 13:30:00,17.02,17.03,16.98,16.99,251700.0,17.02,17.03,16.98,16.99,251700.0
2010-06-04 13:40:00,17.0,17.06,16.99,17.06,329400.0,17.0,17.06,16.99,17.06,329400.0
2010-06-04 13:50:00,17.06,17.08,17.04,17.07,296300.0,17.06,17.08,17.04,17.07,296300.0
2010-06-04 14:00:00,17.08,17.12,17.07,17.12,415200.0,17.08,17.12,17.07,17.12,415200.0
2010-06-04 14:10:00,17.12,17.12,17.08,17.09,244100.0,17.12,17.12,17.08,17.09,244100.0
2010-06-04 14:20:00,17.09,17.1,17.08,17.09,117700.0,17.09,17.1,17.08,17.09,117700.0
2010-06-04 14:30:00,17.09,17.09,17.07,17.09,268400.0,17.09,17.09,17.07,17.09,268400.0
2010-06-04 14:40:00,17.09,17.1,17.04,17.04,230600.0,17.09,17.1,17.04,17.04,230600.0
2010-06-04 14:50:00,17.05,17.05,17.01,17.02,184600.0,17.05,17.05,17.01,17.02,184600.0
2010-06-04 15:00:00,17.01,17.08,17.01,17.06,225600.0,17.01,17.08,17.01,17.06,225600.0
2010-06-04 15:10:00,17.06,17.09,17.05,17.08,461200.0,17.06,17.09,17.05,17.08,461200.0
2010-06-04 15:20:00,17.08,17.1,17.06,17.06,360300.0,17.08,17.1,17.06,17.06,360300.0
2010-06-04 15:30:00,17.05,17.08,17.04,17.06,256500.0,17.05,17.08,17.04,17.06,256500.0
2010-06-04 15:40:00,17.06,17.06,17.03,17.04,414500.0,17.06,17.06,17.03,17.04,414500.0
2010-06-04 15:50:00,17.03,17.08,17.03,17.07,1033600.0,17.03,17.08,17.03,17.07,1033600.0
2010-06-07 09:30:00,16.98,17.0,16.97,16.99,392500.0,16.98,17.0,16.97,16.99,392500.0
2010-06-07 09:40:00,17.0,17.04,16.98,17.03,273300.0,17.0,17.04,16.98,17.03,273300.0
2010-06-07 09:50:00,17.03,17.05,17.01,17.05,451400.0,17.03,17.05,17.01,17.05,451400.0
2010-06-07 10:00:00,17.05,17.05,17.01,17.02,124800.0,17.05,17.05,17.01,17.02,124800.0
2010-06-07 10:10:00,17.02,17.13,17.02,17.12,304100.0,17.02,17.13,17.02,17.12,304100.0
2010-06-07 10:20:00,17.12,17.18,17.08,17.16,394100.0,17.12,17.18,17.08,17.16,394100.0
2010-06-07 10:30:00,17.16,17.24,17.16,17.21,497500.0,17.16,17.24,17.16,17.21,497500.0
2010-06-07 10:40:00,17.21,17.36,17.2,17.33,738100.0,17.21,17.36,17.2,17.33,738100.0
2010-06-07 10:50:00,17.34,17.37,17.28,17.28,361100.0,17.34,17.37,17.28,17.28,361100.0
2010-06-07 11:00:00,17.28,17.34,17.25,17.32,274200.0,17.28,17.34,17.25,17.32,274200.0
2010-06-07 11:10:00,17.32,17.35,17.31,17.34,240000.0,17.32,17.35,17.31,17.34,240000.0
2010-06-07 11:20:00,17.35,17.38,17.33,17.35,175300.0,17.35,17.38,17.33,17.35,175300.0
2010-06-07 11:30:00,17.35,17.48,17.32,17.41,613800.0,17.35,17.48,17.32,17.41,613800.0
2010-06-07 11:40:00,17.41,17.48,17.4,17.46,283200.0,17.41,17.48,17.4,17.46,283200.0
2010-06-07 11:50:00,17.46,17.59,17.44,17.58,389100.0,17.46,17.59,17.44,17.58,389100.0
2010-06-07 12:00:00,17.58,17.61,17.55,17.57,667200.0,17.58,17.61,17.55,17.57,667200.0
2010-06-07 12:10:00,17.57,17.77,17.56,17.74,916700.0,17.57,17.77,17.56,17.74,916700.0
2010-06-07 12:20:00,17.73,17.78,17.73,17.75,329100.0,17.73,17.78,17.73,17.75,329100.0
2010-06-07 12:30:00,17.74,17.78,17.72,17.73,369100.0,17.74,17.78,17.72,17.73,369100.0
2010-06-07 12:40:00,17.72,17.74,17.72,17.72,465300.0,17.72,17.74,17.72,17.72,465300.0
2010-06-07 12:50:00,17.72,17.75,17.69,17.73,248700.0,17.72,17.75,17.69,17.73,248700.0
2010-06-07 13:00:00,17.73,17.75,17.68,17.74,251500.0,17.73,17.75,17.68,17.74,251500.0
2010-06-07 13:10:00,17.75,17.81,17.74,17.8,355400.0,17.75,17.81,17.74,17.8,355400.0
2010-06-07 13:20:00,17.8,17.81,17.77,17.8,264100.0,17.8,17.81,17.77,17.8,264100.0
2010-06-07 13:30:00,17.79,17.84,17.79,17.8,166600.0,17.79,17.84,17.79,17.8,166600.0
2010-06-07 13:40:00,17.8,17.8,17.75,17.78,328800.0,17.8,17.8,17.75,17.78,328800.0
2010-06-07 13:50:00,17.77,17.81,17.77,17.79,189400.0,17.77,17.81,17.77,17.79,189400.0
2010-06-07 14:00:00,17.8,17.81,17.79,17.8,176100.0,17.8,17.81,17.79,17.8,176100.0
2010-06-07 14:10:00,17.8,17.81,17.8,17.8,82900.0,17.8,17.81,17.8,17.8,82900.0
2010-06-07 14:20:00,17.81,17.81,17.79,17.8,71500.0,17.81,17.81,17.79,17.8,71500.0
2010-06-07 14:30:00,17.8,17.81,17.8,17.81,82300.0,17.8,17.81,17.8,17.81,82300.0
2010-06-07 14:40:00,17.81,17.81,17.79,17.81,123100.0,17.81,17.81,17.79,17.81,123100.0
2010-06-07 14:50:00,17.8,17.82,17.79,17.81,135400.0,17.8,17.82,17.79,17.81,135400.0
2010-06-07 15:00:00,17.81,17.91,17.81,17.88,625500.0,17.81,17.91,17.81,17.88,625500.0
2010-06-07 15:10:00,17.89,17.9,17.8,17.81,297800.0,17.89,17.9,17.8,17.81,297800.0
2010-06-07 15:20:00,17.82,17.84,17.79,17.83,180900.0,17.82,17.84,17.79,17.83,180900.0
2010-06-07 15:30:00,17.83,17.87,17.83,17.87,224300.0,17.83,17.87,17.83,17.87,224300.0
2010-06-07 15:40:00,17.87,17.89,17.86,17.88,401100.0,17.87,17.89,17.86,17.88,401100.0
2010-06-07 15:50:00,17.88,17.88,17.81,17.81,1192400.0,17.88,17.88,17.81,17.81,1192400.0
2010-06-08 09:30:00,17.98,18.01,17.96,17.98,423600.0,17.98,18.01,17.96,17.98,423600.0
2010-06-08 09:40:00,17.99,18.0,17.96,17.99,381000.0,17.99,18.0,17.96,17.99,381000.0
2010-06-08 09:50:00,17.99,17.99,17.95,17.97,221700.0,17.99,17.99,17.95,17.97,221700.0
2010-06-08 10:00:00,17.96,18.03,17.96,18.02,635400.0,17.96,18.03,17.96,18.02,635400.0
2010-06-08 10:10:00,18.01,18.06,18.01,18.03,330100.0,18.01,18.06,18.01,18.03,330100.0
2010-06-08 10:20:00,18.02,18.03,17.95,18.02,411900.0,18.02,18.03,17.95,18.02,411900.0
2010-06-08 10:30:00,18.01,18.07,18.01,18.01,563900.0,18.01,18.07,18.01,18.01,563900.0
2010-06-08 10:40:00,18.02,18.03,17.98,18.02,198200.0,18.02,18.03,17.98,18.02,198200.0
2010-06-08 10:50:00,18.01,18.03,17.98,18.0,150700.0,18.01,18.03,17.98,18.0,150700.0
2010-06-08 11:00:00,17.99,18.01,17.98,18.01,157800.0,17.99,18.01,17.98,18.01,157800.0
2010-06-08 11:10:00,18.0,18.01,17.98,18.0,171200.0,18.0,18.01,17.98,18.0,171200.0
2010-06-08 11:20:00,18.0,18.02,17.95,17.97,258300.0,18.0,18.02,17.95,17.97,258300.0
2010-06-08 11:30:00,17.96,17.99,17.92,17.96,302900.0,17.96,17.99,17.92,17.96,302900.0
2010-06-08 11:40:00,17.96,17.98,17.95,17.97,96000.0,17.96,17.98,17.95,17.97,96000.0
2010-06-08 11:50:00,17.97,18.03,17.97,18.0,134000.0,17.97,18.03,17.97,18.0,134000.0
2010-06-08 12:00:00,18.0,18.02,17.96,18.01,193700.0,18.0,18.02,17.96,18.01,193700.0
2010-06-08 12:10:00,18.01,18.02,17.99,18.0,70700.0,18.01,18.02,17.99,18.0,70700.0
2010-06-08 12:20:00,17.99,18.03,17.98,18.0,89900.0,17.99,18.03,17.98,18.0,89900.0
2010-06-08 12:30:00,18.0,18.01,17.98,18.01,115200.0,18.0,18.01,17.98,18.01,115200.0
2010-06-08 12:40:00,18.01,18.03,18.01,18.03,86300.0,18.01,18.03,18.01,18.03,86300.0
2010-06-08 12:50:00,18.03,18.04,18.01,18.02,62800.0,18.03,18.04,18.01,18.02,62800.0
2010-06-08 13:00:00,18.01,18.04,18.01,18.04,83100.0,18.01,18.04,18.01,18.04,83100.0
2010-06-08 13:10:00,18.03,18.07,18.03,18.07,130200.0,18.03,18.07,18.03,18.07,130200.0
2010-06-08 13:20:00,18.07,18.11,18.05,18.06,477400.0,18.07,18.11,18.05,18.06,477400.0
2010-06-08 13:30:00,18.06,18.06,18.01,18.04,109200.0,18.06,18.06,18.01,18.04,109200.0
2010-06-08 13:40:00,18.03,18.05,18.0,18.01,218700.0,18.03,18.05,18.0,18.01,218700.0
2010-06-08 13:50:00,18.01,18.02,17.99,17.99,120600.0,18.01,18.02,17.99,17.99,120600.0
2010-06-08 14:00:00,18.0,18.02,18.0,18.0,177500.0,18.0,18.02,18.0,18.0,177500.0
2010-06-08 14:10:00,18.0,18.01,18.0,18.0,63800.0,18.0,18.01,18.0,18.0,63800.0
2010-06-08 14:20:00,18.01,18.03,18.0,18.02,57600.0,18.01,18.03,18.0,18.02,57600.0
2010-06-08 14:30:00,18.02,18.03,17.89,17.92,432900.0,18.02,18.03,17.89,17.92,432900.0
2010-06-08 14:40:00,17.92,17.94,17.88,17.93,569900.0,17.92,17.94,17.88,17.93,569900.0
2010-06-08 14:50:00,17.93,17.93,17.9,17.92,103500.0,17.93,17.93,17.9,17.92,103500.0
2010-06-08 15:00:00,17.91,17.92,17.89,17.89,88000.0,17.91,17.92,17.89,17.89,88000.0
2010-06-08 15:10:00,17.89,17.9,17.86,17.88,198300.0,17.89,17.9,17.86,17.88,198300.0
2010-06-08 15:20:00,17.88,17.9,17.87,17.9,204900.0,17.88,17.9,17.87,17.9,204900.0
2010-06-08 15:30:00,17.9,17.9,17.88,17.9,153300.0,17.9,17.9,17.88,17.9,153300.0
2010-06-08 15:40:00,17.9,17.92,17.89,17.91,278900.0,17.9,17.92,17.89,17.91,278900.0
2010-06-08 15:50:00,17.91,17.92,17.89,17.89,429900.0,17.91,17.92,17.89,17.89,429900.0
2010-06-09 09:30:00,17.91,17.94,17.9,17.93,264000.0,17.91,17.94,17.9,17.93,264000.0
2010-06-09 09:40:00,17.93,18.0,17.93,17.95,208400.0,17.93,18.0,17.93,17.95,208400.0
2010-06-09 09:50:00,17.96,17.96,17.93,17.94,248200.0,17.96,17.96,17.93,17.94,248200.0
2010-06-09 10:00:00,17.95,17.96,17.93,17.94,152000.0,17.95,17.96,17.93,17.94,152000.0
2010-06-09 10:10:00,17.95,17.95,17.89,17.91,190800.0,17.95,17.95,17.89,17.91,190800.0
2010-06-09 10:20:00,17.91,17.96,17.91,17.93,98000.0,17.91,17.96,17.91,17.93,98000.0
2010-06-09 10:30:00,17.94,17.97,17.9,17.93,122900.0,17.94,17.97,17.9,17.93,122900.0
2010-06-09 10:40:00,17.93,17.97,17.91,17.97,290400.0,17.93,17.97,17.91,17.97,290400.0
2010-06-09 10:50:00,17.98,17.98,17.88,17.9,239200.0,17.98,17.98,17.88,17.9,239200.0
2010-06-09 11:00:00,17.9,17.9,17.76,17.78,747300.0,17.9,17.9,17.76,17.78,747300.0
2010-06-09 11:10:00,17.78,17.82,17.72,17.77,299300.0,17.78,17.82,17.72,17.77,299300.0
2010-06-09 11:20:00,17.77,17.85,17.76,17.83,269500.0,17.77,17.85,17.76,17.83,269500.0
2010-06-09 11:30:00,17.83,17.83,17.8,17.8,134400.0,17.83,17.83,17.8,17.8,134400.0
2010-06-09 11:40:00,17.79,17.83,17.78,17.79,212900.0,17.79,17.83,17.78,17.79,212900.0
2010-06-09 11:50:00,17.8,17.82,17.76,17.81,76500.0,17.8,17.82,17.76,17.81,76500.0
2010-06-09 12:00:00,17.8,17.82,17.8,17.82,49500.0,17.8,17.82,17.8,17.82,49500.0
2010-06-09 12:10:00,17.83,17.85,17.79,17.82,832500.0,17.83,17.85,17.79,17.82,832500.0
2010-06-09 12:20:00,17.82,17.83,17.81,17.81,67200.0,17.82,17.83,17.81,17.81,67200.0
2010-06-09 12:30:00,17.82,17.84,17.82,17.82,58800.0,17.82,17.84,17.82,17.82,58800.0
2010-06-09 12:40:00,17.82,17.83,17.81,17.82,35200.0,17.82,17.83,17.81,17.82,35200.0
2010-06-09 12:50:00,17.82,17.86,17.82,17.85,57100.0,17.82,17.86,17.82,17.85,57100.0
2010-06-09 13:00:00,17.85,17.85,17.83,17.83,41400.0,17.85,17.85,17.83,17.83,41400.0
2010-06-09 13:10:00,17.82,17.85,17.81,17.82,119400.0,17.82,17.85,17.81,17.82,119400.0
2010-06-09 13:20:00,17.81,17.83,17.8,17.81,83300.0,17.81,17.83,17.8,17.81,83300.0
2010-06-09 13:30:00,17.8,17.82,17.8,17.8,85200.0,17.8,17.82,17.8,17.8,85200.0
2010-06-09 13:40:00,17.8,17.82,17.79,17.8,71200.0,17.8,17.82,17.79,17.8,71200.0
2010-06-09 13:50:00,17.8,17.81,17.79,17.8,68400.0,17.8,17.81,17.79,17.8,68400.0
2010-06-09 14:00:00,17.8,17.81,17.78,17.78,315700.0,17.8,17.81,17.78,17.78,315700.0
2010-06-09 14:10:00,17.79,17.79,17.77,17.79,39500.0,17.79,17.79,17.77,17.79,39500.0
2010-06-09 14:20:00,17.78,17.79,17.76,17.78,72900.0,17.78,17.79,17.76,17.78,72900.0
2010-06-09 14:30:00,17.78,17.79,17.77,17.78,97500.0,17.78,17.79,17.77,17.78,97500.0
2010-06-09 14:40:00,17.79,17.8,17.77,17.8,89300.0,17.79,17.8,17.77,17.8,89300.0
2010-06-09 14:50:00,17.81,17.82,17.79,17.8,56100.0,17.81,17.82,17.79,17.8,56100.0
2010-06-09 15:00:00,17.8,17.81,17.79,17.79,44600.0,17.8,17.81,17.79,17.79,44600.0
2010-06-09 15:10:00,17.79,17.8,17.75,17.76,159100.0,17.79,17.8,17.75,17.76,159100.0
2010-06-09 15:20:00,17.77,17.78,17.76,17.77,82800.0,17.77,17.78,17.76,17.77,82800.0
2010-06-09 15:30:00,17.77,17.78,17.76,17.78,57800.0,17.77,17.78,17.76,17.78,57800.0
2010-06-09 15:40:00,17.78,17.79,17.75,17.75,215700.0,17.78,17.79,17.75,17.75,215700.0
2010-06-09 15:50:00,17.75,17.76,17.74,17.76,356800.0,17.75,17.76,17.74,17.76,356800.0
2010-06-10 09:30:00,17.63,17.71,17.61,17.7,262100.0,17.63,17.71,17.61,17.7,262100.0
2010-06-10 09:40:00,17.7,17.73,17.69,17.71,236700.0,17.7,17.73,17.69,17.71,236700.0
2010-06-10 09:50:00,17.71,17.86,17.68,17.84,449900.0,17.71,17.86,17.68,17.84,449900.0
2010-06-10 10:00:00,17.83,17.94,17.83,17.88,561000.0,17.83,17.94,17.83,17.88,561000.0
2010-06-10 10:10:00,17.88,17.91,17.87,17.88,148300.0,17.88,17.91,17.87,17.88,148300.0
2010-06-10 10:20:00,17.88,17.89,17.84,17.87,132100.0,17.88,17.89,17.84,17.87,132100.0
2010-06-10 10:30:00,17.86,17.9,17.86,17.88,127200.0,17.86,17.9,17.86,17.88,127200.0
2010-06-10 10:40:00,17.88,17.89,17.82,17.88,106300.0,17.88,17.89,17.82,17.88,106300.0
2010-06-10 10:50:00,17.88,17.88,17.85,17.85,39900.0,17.88,17.88,17.85,17.85,39900.0
2010-06-10 11:00:00,17.85,17.91,17.84,17.88,89900.0,17.85,17.91,17.84,17.88,89900.0
2010-06-10 11:10:00,17.88,17.96,17.88,17.92,361800.0,17.88,17.96,17.88,17.92,361800.0
2010-06-10 11:20:00,17.91,17.92,17.9,17.91,161400.0,17.91,17.92,17.9,17.91,161400.0
2010-06-10 11:30:00,17.9,17.9,17.87,17.89,81000.0,17.9,17.9,17.87,17.89,81000.0
2010-06-10 11:40:00,17.89,17.91,17.89,17.91,97700.0,17.89,17.91,17.89,17.91,97700.0
2010-06-10 11:50:00,17.91,18.04,17.9,18.03,427800.0,17.91,18.04,17.9,18.03,427800.0
2010-06-10 12:00:00,18.04,18.04,17.99,18.0,341000.0,18.04,18.04,17.99,18.0,341000.0
2010-06-10 12:10:00,18.0,18.05,17.97,18.03,292200.0,18.0,18.05,17.97,18.03,292200.0
2010-06-10 12:20:00,18.04,18.07,18.02,18.06,208800.0,18.04,18.07,18.02,18.06,208800.0
2010-06-10 12:30:00,18.05,18.06,18.0,18.01,149800.0,18.05,18.06,18.0,18.01,149800.0
2010-06-10 12:40:00,18.0,18.02,17.99,17.99,86500.0,18.0,18.02,17.99,17.99,86500.0
2010-06-10 12:50:00,18.0,18.0,17.95,17.97,72400.0,18.0,18.0,17.95,17.97,72400.0
2010-06-10 13:00:00,17.97,17.97,17.95,17.95,125700.0,17.97,17.97,17.95,17.95,125700.0
2010-06-10 13:10:00,17.95,17.96,17.92,17.95,154600.0,17.95,17.96,17.92,17.95,154600.0
2010-06-10 13:20:00,17.95,17.99,17.94,17.96,138400.0,17.95,17.99,17.94,17.96,138400.0
2010-06-10 13:30:00,17.96,17.98,17.96,17.97,40100.0,17.96,17.98,17.96,17.97,40100.0
2010-06-10 13:40:00,17.96,17.97,17.9,17.93,133700.0,17.96,17.97,17.9,17.93,133700.0
2010-06-10 13:50:00,17.93,17.94,17.88,17.9,115100.0,17.93,17.94,17.88,17.9,115100.0
2010-06-10 14:00:00,17.89,17.92,17.89,17.91,78500.0,17.89,17.92,17.89,17.91,78500.0
2010-06-10 14:10:00,17.91,17.93,17.9,17.91,56300.0,17.91,17.93,17.9,17.91,56300.0
2010-06-10 14:20:00,17.92,17.93,17.91,17.91,34200.0,17.92,17.93,17.91,17.91,34200.0
2010-06-10 14:30:00,17.91,17.93,17.91,17.93,93500.0,17.91,17.93,17.91,17.93,93500.0
2010-06-10 14:40:00,17.93,17.96,17.92,17.96,85300.0,17.93,17.96,17.92,17.96,85300.0
2010-06-10 14:50:00,17.96,17.97,17.93,17.93,33200.0,17.96,17.97,17.93,17.93,33200.0
2010-06-10 15:00:00,17.94,17.94,17.92,17.93,57900.0,17.94,17.94,17.92,17.93,57900.0
2010-06-10 15:10:00,17.93,17.93,17.91,17.91,123300.0,17.93,17.93,17.91,17.91,123300.0
2010-06-10 15:20:00,17.91,17.93,17.9,17.92,68800.0,17.91,17.93,17.9,17.92,68800.0
2010-06-10 15:30:00,17.92,17.93,17.91,17.92,94700.0,17.92,17.93,17.91,17.92,94700.0
2010-06-10 15:40:00,17.92,17.92,17.8,17.82,459600.0,17.92,17.92,17.8,17.82,459600.0
2010-06-10 15:50:00,17.82,17.88,17.8,17.88,1219300.0,17.82,17.88,17.8,17.88,1219300.0
2010-06-11 09:30:00,17.97,17.98,17.75,17.79,545800.0,17.97,17.98,17.75,17.79,545800.0
2010-06-11 09:40:00,17.78,17.8,17.71,17.8,287700.0,17.78,17.8,17.71,17.8,287700.0
2010-06-11 09:50:00,17.8,17.82,17.78,17.81,197300.0,17.8,17.82,17.78,17.81,197300.0
2010-06-11 10:00:00,17.81,17.84,17.78,17.83,155100.0,17.81,17.84,17.78,17.83,155100.0
2010-06-11 10:10:00,17.84,17.85,17.82,17.85,130400.0,17.84,17.85,17.82,17.85,130400.0
2010-06-11 10:20:00,17.85,17.89,17.84,17.89,143000.0,17.85,17.89,17.84,17.89,143000.0
2010-06-11 10:30:00,17.88,17.89,17.86,17.88,128200.0,17.88,17.89,17.86,17.88,128200.0
2010-06-11 10:40:00,17.88,17.89,17.86,17.87,68100.0,17.88,17.89,17.86,17.87,68100.0
2010-06-11 10:50:00,17.87,17.88,17.84,17.87,167100.0,17.87,17.88,17.84,17.87,167100.0
2010-06-11 11:00:00,17.87,17.9,17.85,17.88,170100.0,17.87,17.9,17.85,17.88,170100.0
2010-06-11 11:10:00,17.89,17.89,17.85,17.89,116300.0,17.89,17.89,17.85,17.89,116300.0
2010-06-11 11:20:00,17.88,17.89,17.85,17.87,53300.0,17.88,17.89,17.85,17.87,53300.0
2010-06-11 11:30:00,17.87,17.88,17.85,17.86,107900.0,17.87,17.88,17.85,17.86,107900.0
2010-06-11 11:40:00,17.86,17.9,17.86,17.89,414200.0,17.86,17.9,17.86,17.89,414200.0
2010-06-11 11:50:00,17.89,17.9,17.88,17.88,190900.0,17.89,17.9,17.88,17.88,190900.0
2010-06-11 12:00:00,17.89,17.96,17.89,17.96,60200.0,17.89,17.96,17.89,17.96,60200.0
2010-06-11 12:10:00,17.96,17.97,17.95,17.95,85300.0,17.96,17.97,17.95,17.95,85300.0
2010-06-11 12:20:00,17.95,17.96,17.94,17.95,36000.0,17.95,17.96,17.94,17.95,36000.0
2010-06-11 12:30:00,17.94,17.95,17.93,17.95,50400.0,17.94,17.95,17.93,17.95,50400.0
2010-06-11 12:40:00,17.95,17.98,17.95,17.97,103800.0,17.95,17.98,17.95,17.97,103800.0
2010-06-11 12:50:00,17.98,17.98,17.93,17.94,126800.0,17.98,17.98,17.93,17.94,126800.0
2010-06-11 13:00:00,17.93,17.95,17.92,17.94,56800.0,17.93,17.95,17.92,17.94,56800.0
2010-06-11 13:10:00,17.93,17.93,17.87,17.87,84500.0,17.93,17.93,17.87,17.87,84500.0
2010-06-11 13:20:00,17.87,17.92,17.85,17.92,200400.0,17.87,17.92,17.85,17.92,200400.0
2010-06-11 13:30:00,17.91,17.92,17.9,17.92,36500.0,17.91,17.92,17.9,17.92,36500.0
2010-06-11 13:40:00,17.92,17.93,17.9,17.9,36500.0,17.92,17.93,17.9,17.9,36500.0
2010-06-11 13:50:00,17.9,17.91,17.88,17.9,48400.0,17.9,17.91,17.88,17.9,48400.0
2010-06-11 14:00:00,17.9,17.95,17.89,17.95,73800.0,17.9,17.95,17.89,17.95,73800.0
2010-06-11 14:10:00,17.95,17.97,17.92,17.93,109600.0,17.95,17.97,17.92,17.93,109600.0
2010-06-11 14:20:00,17.93,17.94,17.92,17.92,41500.0,17.93,17.94,17.92,17.92,41500.0
2010-06-11 14:30:00,17.92,17.92,17.9,17.9,50500.0,17.92,17.92,17.9,17.9,50500.0
2010-06-11 14:40:00,17.91,17.91,17.89,17.89,52300.0,17.91,17.91,17.89,17.89,52300.0
2010-06-11 14:50:00,17.89,17.89,17.88,17.89,32900.0,17.89,17.89,17.88,17.89,32900.0
2010-06-11 15:00:00,17.88,17.89,17.88,17.89,41200.0,17.88,17.89,17.88,17.89,41200.0
2010-06-11 15:10:00,17.89,17.89,17.88,17.88,31300.0,17.89,17.89,17.88,17.88,31300.0
2010-06-11 15:20:00,17.89,17.89,17.88,17.89,24900.0,17.89,17.89,17.88,17.89,24900.0
2010-06-11 15:30:00,17.88,17.89,17.86,17.87,68800.0,17.88,17.89,17.86,17.87,68800.0
2010-06-11 15:40:00,17.86,17.88,17.86,17.86,118100.0,17.86,17.88,17.86,17.86,118100.0
2010-06-11 15:50:00,17.87,17.87,17.84,17.84,796100.0,17.87,17.87,17.84,17.84,796100.0
2010-06-14 09:30:00,18.1,18.2,18.07,18.12,644700.0,18.1,18.2,18.07,18.12,644700.0
2010-06-14 09:40:00,18.13,18.2,18.13,18.14,231500.0,18.13,18.2,18.13,18.14,231500.0
2010-06-14 09:50:00,18.15,18.15,18.1,18.1,292100.0,18.15,18.15,18.1,18.1,292100.0
2010-06-14 10:00:00,18.1,18.11,18.08,18.09,155600.0,18.1,18.11,18.08,18.09,155600.0
2010-06-14 10:10:00,18.09,18.12,18.07,18.09,133000.0,18.09,18.12,18.07,18.09,133000.0
2010-06-14 10:20:00,18.09,18.1,18.03,18.03,137200.0,18.09,18.1,18.03,18.03,137200.0
2010-06-14 10:30:00,18.04,18.09,18.03,18.07,169200.0,18.04,18.09,18.03,18.07,169200.0
2010-06-14 10:40:00,18.07,18.1,18.04,18.07,116200.0,18.07,18.1,18.04,18.07,116200.0
2010-06-14 10:50:00,18.08,18.14,18.06,18.11,184000.0,18.08,18.14,18.06,18.11,184000.0
2010-06-14 11:00:00,18.11,18.12,18.1,18.1,105400.0,18.11,18.12,18.1,18.1,105400.0
2010-06-14 11:10:00,18.11,18.12,18.07,18.07,148100.0,18.11,18.12,18.07,18.07,148100.0
2010-06-14 11:20:00,18.08,18.08,18.04,18.06,168800.0,18.08,18.08,18.04,18.06,168800.0
2010-06-14 11:30:00,18.05,18.08,18.04,18.05,112900.0,18.05,18.08,18.04,18.05,112900.0
2010-06-14 11:40:00,18.06,18.06,18.0,18.05,110400.0,18.06,18.06,18.0,18.05,110400.0
2010-06-14 11:50:00,18.04,18.07,18.04,18.05,59400.0,18.04,18.07,18.04,18.05,59400.0
2010-06-14 12:00:00,18.05,18.05,18.01,18.03,66400.0,18.05,18.05,18.01,18.03,66400.0
2010-06-14 12:10:00,18.03,18.05,18.01,18.02,114500.0,18.03,18.05,18.01,18.02,114500.0
2010-06-14 12:20:00,18.03,18.03,18.01,18.02,47100.0,18.03,18.03,18.01,18.02,47100.0
2010-06-14 12:30:00,18.02,18.05,18.01,18.05,42000.0,18.02,18.05,18.01,18.05,42000.0
2010-06-14 12:40:00,18.04,18.08,18.03,18.05,89900.0,18.04,18.08,18.03,18.05,89900.0
2010-06-14 12:50:00,18.05,18.07,18.05,18.05,42100.0,18.05,18.07,18.05,18.05,42100.0
2010-06-14 13:00:00,18.05,18.07,18.01,18.06,80800.0,18.05,18.07,18.01,18.06,80800.0
2010-06-14 13:10:00,18.05,18.06,18.0,18.02,175100.0,18.05,18.06,18.0,18.02,175100.0
2010-06-14 13:20:00,18.02,18.06,18.02,18.03,140300.0,18.02,18.06,18.02,18.03,140300.0
2010-06-14 13:30:00,18.03,18.04,18.01,18.01,35400.0,18.03,18.04,18.01,18.01,35400.0
2010-06-14 13:40:00,18.02,18.03,17.95,17.97,215400.0,18.02,18.03,17.95,17.97,215400.0
2010-06-14 13:50:00,17.97,17.98,17.94,17.95,116600.0,17.97,17.98,17.94,17.95,116600.0
2010-06-14 14:00:00,17.96,17.96,17.9,17.91,223300.0,17.96,17.96,17.9,17.91,223300.0
2010-06-14 14:10:00,17.91,17.93,17.89,17.91,42200.0,17.91,17.93,17.89,17.91,42200.0
2010-06-14 14:20:00,17.9,17.91,17.86,17.88,269600.0,17.9,17.91,17.86,17.88,269600.0
2010-06-14 14:30:00,17.88,17.91,17.87,17.91,167200.0,17.88,17.91,17.87,17.91,167200.0
2010-06-14 14:40:00,17.9,17.91,17.9,17.9,64200.0,17.9,17.91,17.9,17.9,64200.0
2010-06-14 14:50:00,17.91,17.92,17.9,17.92,90900.0,17.91,17.92,17.9,17.92,90900.0
2010-06-14 15:00:00,17.92,17.94,17.91,17.92,60000.0,17.92,17.94,17.91,17.92,60000.0
2010-06-14 15:10:00,17.93,17.93,17.92,17.92,47700.0,17.93,17.93,17.92,17.92,47700.0
2010-06-14 15:20:00,17.92,17.95,17.92,17.95,94400.0,17.92,17.95,17.92,17.95,94400.0
2010-06-14 15:30:00,17.95,17.95,17.93,17.94,67100.0,17.95,17.95,17.93,17.94,67100.0
2010-06-14 15:40:00,17.93,17.95,17.91,17.92,292800.0,17.93,17.95,17.91,17.92,292800.0
2010-06-14 15:50:00,17.91,17.92,17.86,17.87,332000.0,17.91,17.92,17.86,17.87,332000.0
2010-06-15 09:30:00,18.03,18.05,17.95,17.97,280000.0,18.03,18.05,17.95,17.97,280000.0
2010-06-15 09:40:00,17.98,18.0,17.96,17.98,157700.0,17.98,18.0,17.96,17.98,157700.0
2010-06-15 09:50:00,17.98,18.01,17.97,18.0,134400.0,17.98,18.01,17.97,18.0,134400.0
2010-06-15 10:00:00,18.0,18.02,17.99,18.01,206800.0,18.0,18.02,17.99,18.01,206800.0
2010-06-15 10:10:00,18.01,18.02,17.99,18.01,47800.0,18.01,18.02,17.99,18.01,47800.0
2010-06-15 10:20:00,18.02,18.05,18.01,18.03,91200.0,18.02,18.05,18.01,18.03,91200.0
2010-06-15 10:30:00,18.04,18.06,18.03,18.05,66800.0,18.04,18.06,18.03,18.05,66800.0
2010-06-15 10:40:00,18.05,18.07,18.04,18.07,90800.0,18.05,18.07,18.04,18.07,90800.0
2010-06-15 10:50:00,18.07,18.07,18.05,18.05,70900.0,18.07,18.07,18.05,18.05,70900.0
2010-06-15 11:00:00,18.05,18.06,18.04,18.04,156600.0,18.05,18.06,18.04,18.04,156600.0
2010-06-15 11:10:00,18.05,18.05,18.03,18.04,56600.0,18.05,18.05,18.03,18.04,56600.0
2010-06-15 11:20:00,18.03,18.07,18.03,18.05,82900.0,18.03,18.07,18.03,18.05,82900.0
2010-06-15 11:30:00,18.04,18.06,18.02,18.05,144600.0,18.04,18.06,18.02,18.05,144600.0
2010-06-15 11:40:00,18.04,18.14,18.04,18.12,377300.0,18.04,18.14,18.04,18.12,377300.0
2010-06-15 11:50:00,18.13,18.2,18.11,18.19,470800.0,18.13,18.2,18.11,18.19,470800.0
2010-06-15 12:00:00,18.19,18.2,18.16,18.17,223500.0,18.19,18.2,18.16,18.17,223500.0
2010-06-15 12:10:00,18.16,18.19,18.16,18.18,95900.0,18.16,18.19,18.16,18.18,95900.0
2010-06-15 12:20:00,18.17,18.18,18.16,18.17,120000.0,18.17,18.18,18.16,18.17,120000.0
2010-06-15 12:30:00,18.16,18.3,18.16,18.29,692800.0,18.16,18.3,18.16,18.29,692800.0
2010-06-15 12:40:00,18.28,18.28,18.18,18.22,316200.0,18.28,18.28,18.18,18.22,316200.0
2010-06-15 12:50:00,18.22,18.25,18.21,18.24,110900.0,18.22,18.25,18.21,18.24,110900.0
2010-06-15 13:00:00,18.23,18.24,18.19,18.22,81500.0,18.23,18.24,18.19,18.22,81500.0
2010-06-15 13:10:00,18.2,18.24,18.2,18.22,104300.0,18.2,18.24,18.2,18.22,104300.0
2010-06-15 13:20:00,18.21,18.22,18.18,18.21,259700.0,18.21,18.22,18.18,18.21,259700.0
2010-06-15 13:30:00,18.2,18.2,18.18,18.19,52700.0,18.2,18.2,18.18,18.19,52700.0
2010-06-15 13:40:00,18.19,18.21,18.18,18.2,96900.0,18.19,18.21,18.18,18.2,96900.0
2010-06-15 13:50:00,18.2,18.21,18.19,18.21,34300.0,18.2,18.21,18.19,18.21,34300.0
2010-06-15 14:00:00,18.21,18.22,18.19,18.21,80400.0,18.21,18.22,18.19,18.21,80400.0
2010-06-15 14:10:00,18.21,18.22,18.19,18.19,116600.0,18.21,18.22,18.19,18.19,116600.0
2010-06-15 14:20:00,18.19,18.21,18.18,18.21,113800.0,18.19,18.21,18.18,18.21,113800.0
2010-06-15 14:30:00,18.21,18.22,18.2,18.21,132800.0,18.21,18.22,18.2,18.21,132800.0
2010-06-15 14:40:00,18.21,18.21,18.19,18.2,138300.0,18.21,18.21,18.19,18.2,138300.0
2010-06-15 14:50:00,18.2,18.21,18.2,18.21,67300.0,18.2,18.21,18.2,18.21,67300.0
2010-06-15 15:00:00,18.21,18.22,18.2,18.22,63700.0,18.21,18.22,18.2,18.22,63700.0
2010-06-15 15:10:00,18.22,18.22,18.21,18.21,57800.0,18.22,18.22,18.21,18.21,57800.0
2010-06-15 15:20:00,18.22,18.22,18.21,18.22,61900.0,18.22,18.22,18.21,18.22,61900.0
2010-06-15 15:30:00,18.22,18.23,18.21,18.22,129100.0,18.22,18.23,18.21,18.22,129100.0
2010-06-15 15:40:00,18.22,18.23,18.21,18.22,232600.0,18.22,18.23,18.21,18.22,232600.0
2010-06-15 15:50:00,18.22,18.24,18.19,18.19,755800.0,18.22,18.24,18.19,18.19,755800.0
2010-06-16 09:30:00,18.15,18.18,18.14,18.17,160700.0,18.15,18.18,18.14,18.17,160700.0
2010-06-16 09:40:00,18.18,18.18,18.13,18.17,154600.0,18.18,18.18,18.13,18.17,154600.0
2010-06-16 09:50:00,18.17,18.18,18.16,18.18,78100.0,18.17,18.18,18.16,18.18,78100.0
2010-06-16 10:00:00,18.17,18.18,18.12,18.15,150100.0,18.17,18.18,18.12,18.15,150100.0
2010-06-16 10:10:00,18.16,18.18,18.13,18.13,83200.0,18.16,18.18,18.13,18.13,83200.0
2010-06-16 10:20:00,18.13,18.14,18.01,18.05,291900.0,18.13,18.14,18.01,18.05,291900.0
2010-06-16 10:30:00,18.05,18.08,18.03,18.07,137100.0,18.05,18.08,18.03,18.07,137100.0
2010-06-16 10:40:00,18.08,18.12,18.07,18.09,104300.0,18.08,18.12,18.07,18.09,104300.0
2010-06-16 10:50:00,18.09,18.11,18.07,18.1,54900.0,18.09,18.11,18.07,18.1,54900.0
2010-06-16 11:00:00,18.09,18.11,18.08,18.09,49700.0,18.09,18.11,18.08,18.09,49700.0
2010-06-16 11:10:00,18.09,18.12,18.08,18.11,73300.0,18.09,18.12,18.08,18.11,73300.0
2010-06-16 11:20:00,18.11,18.13,18.1,18.1,70000.0,18.11,18.13,18.1,18.1,70000.0
2010-06-16 11:30:00,18.11,18.13,18.1,18.13,72000.0,18.11,18.13,18.1,18.13,72000.0
2010-06-16 11:40:00,18.12,18.14,18.11,18.13,99200.0,18.12,18.14,18.11,18.13,99200.0
2010-06-16 11:50:00,18.12,18.14,18.09,18.11,89300.0,18.12,18.14,18.09,18.11,89300.0
2010-06-16 12:00:00,18.11,18.12,18.07,18.08,84800.0,18.11,18.12,18.07,18.08,84800.0
2010-06-16 12:10:00,18.07,18.11,18.07,18.1,104000.0,18.07,18.11,18.07,18.1,104000.0
2010-06-16 12:20:00,18.1,18.11,18.09,18.11,17700.0,18.1,18.11,18.09,18.11,17700.0
2010-06-16 12:30:00,18.11,18.11,18.05,18.06,110600.0,18.11,18.11,18.05,18.06,110600.0
2010-06-16 12:40:00,18.06,18.07,18.03,18.06,85500.0,18.06,18.07,18.03,18.06,85500.0
2010-06-16 12:50:00,18.06,18.07,18.03,18.06,87300.0,18.06,18.07,18.03,18.06,87300.0
2010-06-16 13:00:00,18.06,18.06,18.04,18.05,34000.0,18.06,18.06,18.04,18.05,34000.0
2010-06-16 13:10:00,18.05,18.07,18.03,18.04,25000.0,18.05,18.07,18.03,18.04,25000.0
2010-06-16 13:20:00,18.04,18.08,18.04,18.07,78300.0,18.04,18.08,18.04,18.07,78300.0
2010-06-16 13:30:00,18.07,18.08,18.06,18.07,105700.0,18.07,18.08,18.06,18.07,105700.0
2010-06-16 13:40:00,18.08,18.08,18.06,18.07,77500.0,18.08,18.08,18.06,18.07,77500.0
2010-06-16 13:50:00,18.08,18.08,18.07,18.08,23500.0,18.08,18.08,18.07,18.08,23500.0
2010-06-16 14:00:00,18.07,18.09,18.06,18.09,119000.0,18.07,18.09,18.06,18.09,119000.0
2010-06-16 14:10:00,18.09,18.1,18.08,18.1,20800.0,18.09,18.1,18.08,18.1,20800.0
2010-06-16 14:20:00,18.1,18.12,18.09,18.1,58400.0,18.1,18.12,18.09,18.1,58400.0
2010-06-16 14:30:00,18.1,18.11,18.09,18.1,19700.0,18.1,18.11,18.09,18.1,19700.0
2010-06-16 14:40:00,18.09,18.1,18.08,18.1,18100.0,18.09,18.1,18.08,18.1,18100.0
2010-06-16 14:50:00,18.09,18.1,18.08,18.08,20500.0,18.09,18.1,18.08,18.08,20500.0
2010-06-16 15:00:00,18.08,18.09,18.07,18.08,39600.0,18.08,18.09,18.07,18.08,39600.0
2010-06-16 15:10:00,18.08,18.08,18.06,18.07,33000.0,18.08,18.08,18.06,18.07,33000.0
2010-06-16 15:20:00,18.07,18.07,18.05,18.07,29500.0,18.07,18.07,18.05,18.07,29500.0
2010-06-16 15:30:00,18.06,18.2,18.06,18.08,160200.0,18.06,18.2,18.06,18.08,160200.0
2010-06-16 15:40:00,18.08,18.08,18.07,18.08,93500.0,18.08,18.08,18.07,18.08,93500.0
2010-06-16 15:50:00,18.08,18.09,18.03,18.08,509700.0,18.08,18.09,18.03,18.08,509700.0
2010-06-17 09:30:00,18.45,18.46,18.42,18.43,678000.0,18.45,18.46,18.42,18.43,678000.0
2010-06-17 09:40:00,18.43,18.44,18.41,18.42,241000.0,18.43,18.44,18.41,18.42,241000.0
2010-06-17 09:50:00,18.43,18.47,18.41,18.45,536500.0,18.43,18.47,18.41,18.45,536500.0
2010-06-17 10:00:00,18.46,18.49,18.44,18.45,299700.0,18.46,18.49,18.44,18.45,299700.0
2010-06-17 10:10:00,18.45,18.47,18.41,18.42,233500.0,18.45,18.47,18.41,18.42,233500.0
2010-06-17 10:20:00,18.42,18.49,18.41,18.44,161200.0,18.42,18.49,18.41,18.44,161200.0
2010-06-17 10:30:00,18.43,18.44,18.4,18.42,156900.0,18.43,18.44,18.4,18.42,156900.0
2010-06-17 10:40:00,18.42,18.45,18.4,18.41,116300.0,18.42,18.45,18.4,18.41,116300.0
2010-06-17 10:50:00,18.41,18.43,18.34,18.35,286400.0,18.41,18.43,18.34,18.35,286400.0
2010-06-17 11:00:00,18.34,18.37,18.33,18.35,151400.0,18.34,18.37,18.33,18.35,151400.0
2010-06-17 11:10:00,18.35,18.39,18.35,18.37,190800.0,18.35,18.39,18.35,18.37,190800.0
2010-06-17 11:20:00,18.37,18.4,18.37,18.39,78400.0,18.37,18.4,18.37,18.39,78400.0
2010-06-17 11:30:00,18.4,18.42,18.38,18.38,113700.0,18.4,18.42,18.38,18.38,113700.0
2010-06-17 11:40:00,18.38,18.4,18.37,18.4,67000.0,18.38,18.4,18.37,18.4,67000.0
2010-06-17 11:50:00,18.39,18.4,18.38,18.39,56700.0,18.39,18.4,18.38,18.39,56700.0
2010-06-17 12:00:00,18.39,18.42,18.38,18.42,127500.0,18.39,18.42,18.38,18.42,127500.0
2010-06-17 12:10:00,18.42,18.42,18.4,18.41,79900.0,18.42,18.42,18.4,18.41,79900.0
2010-06-17 12:20:00,18.41,18.49,18.41,18.44,506900.0,18.41,18.49,18.41,18.44,506900.0
2010-06-17 12:30:00,18.44,18.45,18.36,18.38,254200.0,18.44,18.45,18.36,18.38,254200.0
2010-06-17 12:40:00,18.38,18.4,18.35,18.37,244300.0,18.38,18.4,18.35,18.37,244300.0
2010-06-17 12:50:00,18.37,18.4,18.36,18.39,52400.0,18.37,18.4,18.36,18.39,52400.0
2010-06-17 13:00:00,18.4,18.4,18.35,18.38,140000.0,18.4,18.4,18.35,18.38,140000.0
2010-06-17 13:10:00,18.37,18.4,18.36,18.39,52000.0,18.37,18.4,18.36,18.39,52000.0
2010-06-17 13:20:00,18.4,18.4,18.38,18.39,54600.0,18.4,18.4,18.38,18.39,54600.0
2010-06-17 13:30:00,18.39,18.39,18.38,18.38,106800.0,18.39,18.39,18.38,18.38,106800.0
2010-06-17 13:40:00,18.38,18.39,18.38,18.38,44700.0,18.38,18.39,18.38,18.38,44700.0
2010-06-17 13:50:00,18.39,18.39,18.38,18.39,49800.0,18.39,18.39,18.38,18.39,49800.0
2010-06-17 14:00:00,18.39,18.4,18.36,18.37,63600.0,18.39,18.4,18.36,18.37,63600.0
2010-06-17 14:10:00,18.37,18.37,18.35,18.36,29500.0,18.37,18.37,18.35,18.36,29500.0
2010-06-17 14:20:00,18.35,18.36,18.3,18.33,233500.0,18.35,18.36,18.3,18.33,233500.0
2010-06-17 14:30:00,18.33,18.34,18.32,18.33,30400.0,18.33,18.34,18.32,18.33,30400.0
2010-06-17 14:40:00,18.33,18.34,18.32,18.33,107300.0,18.33,18.34,18.32,18.33,107300.0
2010-06-17 14:50:00,18.33,18.33,18.31,18.33,82300.0,18.33,18.33,18.31,18.33,82300.0
2010-06-17 15:00:00,18.33,18.33,18.32,18.33,51200.0,18.33,18.33,18.32,18.33,51200.0
2010-06-17 15:10:00,18.33,18.34,18.32,18.34,30600.0,18.33,18.34,18.32,18.34,30600.0
2010-06-17 15:20:00,18.33,18.34,18.32,18.33,43000.0,18.33,18.34,18.32,18.33,43000.0
2010-06-17 15:30:00,18.33,18.35,18.32,18.34,143800.0,18.33,18.35,18.32,18.34,143800.0
2010-06-17 15:40:00,18.33,18.35,18.33,18.33,180000.0,18.33,18.35,18.33,18.33,180000.0
2010-06-17 15:50:00,18.34,18.35,18.33,18.33,320700.0,18.34,18.35,18.33,18.33,320700.0
2010-06-18 09:30:00,18.7,18.72,18.68,18.69,597200.0,18.7,18.72,18.68,18.69,597200.0
2010-06-18 09:40:00,18.69,18.71,18.68,18.68,311500.0,18.69,18.71,18.68,18.68,311500.0
2010-06-18 09:50:00,18.69,18.69,18.66,18.66,489400.0,18.69,18.69,18.66,18.66,489400.0
2010-06-18 10:00:00,18.66,18.68,18.65,18.68,232700.0,18.66,18.68,18.65,18.68,232700.0
2010-06-18 10:10:00,18.67,18.72,18.67,18.71,149300.0,18.67,18.72,18.67,18.71,149300.0
2010-06-18 10:20:00,18.7,18.73,18.69,18.73,325100.0,18.7,18.73,18.69,18.73,325100.0
2010-06-18 10:30:00,18.73,18.76,18.72,18.74,580800.0,18.73,18.76,18.72,18.74,580800.0
2010-06-18 10:40:00,18.74,18.75,18.71,18.72,166800.0,18.74,18.75,18.71,18.72,166800.0
2010-06-18 10:50:00,18.72,18.74,18.71,18.72,183200.0,18.72,18.74,18.71,18.72,183200.0
2010-06-18 11:00:00,18.72,18.79,18.71,18.77,446500.0,18.72,18.79,18.71,18.77,446500.0
2010-06-18 11:10:00,18.77,18.83,18.77,18.82,398300.0,18.77,18.83,18.77,18.82,398300.0
2010-06-18 11:20:00,18.82,18.83,18.78,18.83,364000.0,18.82,18.83,18.78,18.83,364000.0
2010-06-18 11:30:00,18.84,18.87,18.81,18.81,299500.0,18.84,18.87,18.81,18.81,299500.0
2010-06-18 11:40:00,18.81,18.83,18.81,18.82,193000.0,18.81,18.83,18.81,18.82,193000.0
2010-06-18 11:50:00,18.82,18.88,18.81,18.87,262900.0,18.82,18.88,18.81,18.87,262900.0
2010-06-18 12:00:00,18.86,18.88,18.83,18.84,251900.0,18.86,18.88,18.83,18.84,251900.0
2010-06-18 12:10:00,18.85,18.86,18.83,18.85,176700.0,18.85,18.86,18.83,18.85,176700.0
2010-06-18 12:20:00,18.85,18.86,18.82,18.84,154200.0,18.85,18.86,18.82,18.84,154200.0
2010-06-18 12:30:00,18.83,18.83,18.79,18.82,245400.0,18.83,18.83,18.79,18.82,245400.0
2010-06-18 12:40:00,18.82,18.83,18.79,18.82,120400.0,18.82,18.83,18.79,18.82,120400.0
2010-06-18 12:50:00,18.82,18.82,18.78,18.79,101200.0,18.82,18.82,18.78,18.79,101200.0
2010-06-18 13:00:00,18.78,18.82,18.77,18.82,182500.0,18.78,18.82,18.77,18.82,182500.0
2010-06-18 13:10:00,18.82,18.82,18.8,18.82,107600.0,18.82,18.82,18.8,18.82,107600.0
2010-06-18 13:20:00,18.82,18.83,18.74,18.75,459800.0,18.82,18.83,18.74,18.75,459800.0
2010-06-18 13:30:00,18.76,18.78,18.74,18.78,70200.0,18.76,18.78,18.74,18.78,70200.0
2010-06-18 13:40:00,18.78,18.79,18.77,18.77,103900.0,18.78,18.79,18.77,18.77,103900.0
2010-06-18 13:50:00,18.77,18.78,18.75,18.75,121600.0,18.77,18.78,18.75,18.75,121600.0
2010-06-18 14:00:00,18.75,18.77,18.74,18.75,113700.0,18.75,18.77,18.74,18.75,113700.0
2010-06-18 14:10:00,18.76,18.77,18.75,18.76,78600.0,18.76,18.77,18.75,18.76,78600.0
2010-06-18 14:20:00,18.76,18.78,18.76,18.78,54300.0,18.76,18.78,18.76,18.78,54300.0
2010-06-18 14:30:00,18.77,18.8,18.77,18.8,107800.0,18.77,18.8,18.77,18.8,107800.0
2010-06-18 14:40:00,18.8,18.8,18.78,18.79,90300.0,18.8,18.8,18.78,18.79,90300.0
2010-06-18 14:50:00,18.79,18.8,18.77,18.77,93800.0,18.79,18.8,18.77,18.77,93800.0
2010-06-18 15:00:00,18.78,18.79,18.76,18.76,128100.0,18.78,18.79,18.76,18.76,128100.0
2010-06-18 15:10:00,18.77,18.78,18.76,18.77,78100.0,18.77,18.78,18.76,18.77,78100.0
2010-06-18 15:20:00,18.78,18.78,18.77,18.77,80000.0,18.78,18.78,18.77,18.77,80000.0
2010-06-18 15:30:00,18.77,18.78,18.77,18.78,130600.0,18.77,18.78,18.77,18.78,130600.0
2010-06-18 15:40:00,18.78,18.79,18.77,18.77,226300.0,18.78,18.79,18.77,18.77,226300.0
2010-06-18 15:50:00,18.77,18.79,18.75,18.75,680400.0,18.77,18.79,18.75,18.75,680400.0
2010-06-21 09:30:00,18.92,18.94,18.9,18.92,746900.0,18.92,18.94,18.9,18.92,746900.0
2010-06-21 09:40:00,18.92,18.93,18.88,18.88,306300.0,18.92,18.93,18.88,18.88,306300.0
2010-06-21 09:50:00,18.88,18.9,18.86,18.88,185400.0,18.88,18.9,18.86,18.88,185400.0
2010-06-21 10:00:00,18.87,18.88,18.85,18.87,204400.0,18.87,18.88,18.85,18.87,204400.0
2010-06-21 10:10:00,18.87,18.89,18.86,18.86,256500.0,18.87,18.89,18.86,18.86,256500.0
2010-06-21 10:20:00,18.85,18.85,18.78,18.82,310900.0,18.85,18.85,18.78,18.82,310900.0
2010-06-21 10:30:00,18.81,18.89,18.81,18.88,299900.0,18.81,18.89,18.81,18.88,299900.0
2010-06-21 10:40:00,18.88,18.91,18.87,18.89,346500.0,18.88,18.91,18.87,18.89,346500.0
2010-06-21 10:50:00,18.87,18.89,18.84,18.86,86400.0,18.87,18.89,18.84,18.86,86400.0
2010-06-21 11:00:00,18.85,18.87,18.81,18.85,144900.0,18.85,18.87,18.81,18.85,144900.0
2010-06-21 11:10:00,18.86,18.87,18.82,18.83,184000.0,18.86,18.87,18.82,18.83,184000.0
2010-06-21 11:20:00,18.83,18.86,18.83,18.86,58000.0,18.83,18.86,18.83,18.86,58000.0
2010-06-21 11:30:00,18.86,18.87,18.84,18.85,78300.0,18.86,18.87,18.84,18.85,78300.0
2010-06-21 11:40:00,18.85,18.86,18.83,18.85,91800.0,18.85,18.86,18.83,18.85,91800.0
2010-06-21 11:50:00,18.84,18.85,18.8,18.82,129500.0,18.84,18.85,18.8,18.82,129500.0
2010-06-21 12:00:00,18.82,18.83,18.77,18.79,178700.0,18.82,18.83,18.77,18.79,178700.0
2010-06-21 12:10:00,18.8,18.8,18.74,18.76,192000.0,18.8,18.8,18.74,18.76,192000.0
2010-06-21 12:20:00,18.76,18.76,18.67,18.68,341900.0,18.76,18.76,18.67,18.68,341900.0
2010-06-21 12:30:00,18.67,18.68,18.63,18.66,226300.0,18.67,18.68,18.63,18.66,226300.0
2010-06-21 12:40:00,18.66,18.68,18.51,18.55,434600.0,18.66,18.68,18.51,18.55,434600.0
2010-06-21 12:50:00,18.55,18.55,18.27,18.4,1127200.0,18.55,18.55,18.27,18.4,1127200.0
2010-06-21 13:00:00,18.41,18.42,18.37,18.4,157100.0,18.41,18.42,18.37,18.4,157100.0
2010-06-21 13:10:00,18.41,18.47,18.4,18.44,195800.0,18.41,18.47,18.4,18.44,195800.0
2010-06-21 13:20:00,18.43,18.45,18.39,18.42,299400.0,18.43,18.45,18.39,18.42,299400.0
2010-06-21 13:30:00,18.43,18.43,18.38,18.4,231600.0,18.43,18.43,18.38,18.4,231600.0
2010-06-21 13:40:00,18.39,18.41,18.39,18.4,112200.0,18.39,18.41,18.39,18.4,112200.0
2010-06-21 13:50:00,18.4,18.41,18.35,18.4,150600.0,18.4,18.41,18.35,18.4,150600.0
2010-06-21 14:00:00,18.4,18.4,18.35,18.39,218200.0,18.4,18.4,18.35,18.39,218200.0
2010-06-21 14:10:00,18.39,18.45,18.38,18.44,110800.0,18.39,18.45,18.38,18.44,110800.0
2010-06-21 14:20:00,18.44,18.45,18.41,18.42,107600.0,18.44,18.45,18.41,18.42,107600.0
2010-06-21 14:30:00,18.43,18.44,18.41,18.42,76600.0,18.43,18.44,18.41,18.42,76600.0
2010-06-21 14:40:00,18.43,18.43,18.39,18.4,89700.0,18.43,18.43,18.39,18.4,89700.0
2010-06-21 14:50:00,18.4,18.4,18.28,18.32,310400.0,18.4,18.4,18.28,18.32,310400.0
2010-06-21 15:00:00,18.32,18.38,18.32,18.36,222300.0,18.32,18.38,18.32,18.36,222300.0
2010-06-21 15:10:00,18.37,18.37,18.3,18.32,232400.0,18.37,18.37,18.3,18.32,232400.0
2010-06-21 15:20:00,18.31,18.37,18.3,18.35,159800.0,18.31,18.37,18.3,18.35,159800.0
2010-06-21 15:30:00,18.35,18.37,18.33,18.34,136500.0,18.35,18.37,18.33,18.34,136500.0
2010-06-21 15:40:00,18.34,18.35,18.32,18.33,320300.0,18.34,18.35,18.32,18.33,320300.0
2010-06-21 15:50:00,18.33,18.34,18.3,18.32,485100.0,18.33,18.34,18.3,18.32,485100.0
2010-06-22 09:30:00,18.52,18.54,18.5,18.51,371900.0,18.52,18.54,18.5,18.51,371900.0
2010-06-22 09:40:00,18.51,18.54,18.5,18.53,147200.0,18.51,18.54,18.5,18.53,147200.0
2010-06-22 09:50:00,18.53,18.53,18.44,18.46,287400.0,18.53,18.53,18.44,18.46,287400.0
2010-06-22 10:00:00,18.45,18.46,18.41,18.46,199300.0,18.45,18.46,18.41,18.46,199300.0
2010-06-22 10:10:00,18.46,18.51,18.44,18.5,182700.0,18.46,18.51,18.44,18.5,182700.0
2010-06-22 10:20:00,18.5,18.56,18.5,18.56,269200.0,18.5,18.56,18.5,18.56,269200.0
2010-06-22 10:30:00,18.56,18.58,18.54,18.55,130300.0,18.56,18.58,18.54,18.55,130300.0
2010-06-22 10:40:00,18.54,18.58,18.54,18.57,180300.0,18.54,18.58,18.54,18.57,180300.0
2010-06-22 10:50:00,18.57,18.6,18.57,18.58,134300.0,18.57,18.6,18.57,18.58,134300.0
2010-06-22 11:00:00,18.57,18.6,18.53,18.55,174900.0,18.57,18.6,18.53,18.55,174900.0
2010-06-22 11:10:00,18.55,18.57,18.51,18.56,256000.0,18.55,18.57,18.51,18.56,256000.0
2010-06-22 11:20:00,18.56,18.59,18.55,18.58,56000.0,18.56,18.59,18.55,18.58,56000.0
2010-06-22 11:30:00,18.58,18.6,18.57,18.58,70100.0,18.58,18.6,18.57,18.58,70100.0
2010-06-22 11:40:00,18.58,18.58,18.52,18.56,65900.0,18.58,18.58,18.52,18.56,65900.0
2010-06-22 11:50:00,18.55,18.56,18.46,18.48,131700.0,18.55,18.56,18.46,18.48,131700.0
2010-06-22 12:00:00,18.49,18.54,18.48,18.54,218300.0,18.49,18.54,18.48,18.54,218300.0
2010-06-22 12:10:00,18.55,18.55,18.51,18.52,57300.0,18.55,18.55,18.51,18.52,57300.0
2010-06-22 12:20:00,18.53,18.55,18.52,18.53,87500.0,18.53,18.55,18.52,18.53,87500.0
2010-06-22 12:30:00,18.53,18.55,18.52,18.54,106500.0,18.53,18.55,18.52,18.54,106500.0
2010-06-22 12:40:00,18.55,18.55,18.51,18.52,41800.0,18.55,18.55,18.51,18.52,41800.0
2010-06-22 12:50:00,18.52,18.55,18.51,18.53,64100.0,18.52,18.55,18.51,18.53,64100.0
2010-06-22 13:00:00,18.54,18.55,18.51,18.53,104300.0,18.54,18.55,18.51,18.53,104300.0
2010-06-22 13:10:00,18.53,18.54,18.5,18.52,140400.0,18.53,18.54,18.5,18.52,140400.0
2010-06-22 13:20:00,18.52,18.53,18.51,18.51,180000.0,18.52,18.53,18.51,18.51,180000.0
2010-06-22 13:30:00,18.52,18.53,18.51,18.53,76500.0,18.52,18.53,18.51,18.53,76500.0
2010-06-22 13:40:00,18.53,18.53,18.51,18.52,22700.0,18.53,18.53,18.51,18.52,22700.0
2010-06-22 13:50:00,18.51,18.53,18.51,18.52,33800.0,18.51,18.53,18.51,18.52,33800.0
2010-06-22 14:00:00,18.52,18.53,18.51,18.51,51500.0,18.52,18.53,18.51,18.51,51500.0
2010-06-22 14:10:00,18.52,18.55,18.51,18.54,127500.0,18.52,18.55,18.51,18.54,127500.0
2010-06-22 14:20:00,18.54,18.54,18.5,18.51,73200.0,18.54,18.54,18.5,18.51,73200.0
2010-06-22 14:30:00,18.5,18.51,18.5,18.5,19400.0,18.5,18.51,18.5,18.5,19400.0
2010-06-22 14:40:00,18.5,18.5,18.44,18.44,97500.0,18.5,18.5,18.44,18.44,97500.0
2010-06-22 14:50:00,18.43,18.44,18.39,18.4,97900.0,18.43,18.44,18.39,18.4,97900.0
2010-06-22 15:00:00,18.39,18.43,18.39,18.4,73100.0,18.39,18.43,18.39,18.4,73100.0
2010-06-22 15:10:00,18.4,18.42,18.39,18.39,117100.0,18.4,18.42,18.39,18.39,117100.0
2010-06-22 15:20:00,18.39,18.4,18.38,18.38,82100.0,18.39,18.4,18.38,18.38,82100.0
2010-06-22 15:30:00,18.38,18.39,18.37,18.38,172400.0,18.38,18.39,18.37,18.38,172400.0
2010-06-22 15:40:00,18.39,18.44,18.39,18.43,164900.0,18.39,18.44,18.39,18.43,164900.0
2010-06-22 15:50:00,18.44,18.48,18.43,18.43,436400.0,18.44,18.48,18.43,18.43,436400.0
2010-06-23 09:30:00,18.29,18.29,18.14,18.16,731900.0,18.29,18.29,18.14,18.16,731900.0
2010-06-23 09:40:00,18.15,18.17,18.04,18.09,760300.0,18.15,18.17,18.04,18.09,760300.0
2010-06-23 09:50:00,18.08,18.08,17.95,18.06,807500.0,18.08,18.08,17.95,18.06,807500.0
2010-06-23 10:00:00,18.05,18.05,18.01,18.04,182500.0,18.05,18.05,18.01,18.04,182500.0
2010-06-23 10:10:00,18.03,18.08,18.03,18.05,326200.0,18.03,18.08,18.03,18.05,326200.0
2010-06-23 10:20:00,18.05,18.05,17.95,17.96,703800.0,18.05,18.05,17.95,17.96,703800.0
2010-06-23 10:30:00,17.96,18.05,17.95,18.04,173000.0,17.96,18.05,17.95,18.04,173000.0
2010-06-23 10:40:00,18.05,18.05,17.98,18.05,145700.0,18.05,18.05,17.98,18.05,145700.0
2010-06-23 10:50:00,18.05,18.11,18.02,18.09,234800.0,18.05,18.11,18.02,18.09,234800.0
2010-06-23 11:00:00,18.1,18.13,18.08,18.12,93100.0,18.1,18.13,18.08,18.12,93100.0
2010-06-23 11:10:00,18.13,18.13,18.06,18.08,101400.0,18.13,18.13,18.06,18.08,101400.0
2010-06-23 11:20:00,18.07,18.12,18.07,18.1,87300.0,18.07,18.12,18.07,18.1,87300.0
2010-06-23 11:30:00,18.1,18.12,18.08,18.11,146800.0,18.1,18.12,18.08,18.11,146800.0
2010-06-23 11:40:00,18.11,18.16,18.11,18.12,98500.0,18.11,18.16,18.11,18.12,98500.0
2010-06-23 11:50:00,18.13,18.14,18.08,18.11,104300.0,18.13,18.14,18.08,18.11,104300.0
2010-06-23 12:00:00,18.11,18.12,18.09,18.1,121700.0,18.11,18.12,18.09,18.1,121700.0
2010-06-23 12:10:00,18.09,18.1,18.02,18.03,141000.0,18.09,18.1,18.02,18.03,141000.0
2010-06-23 12:20:00,18.03,18.07,18.03,18.07,110400.0,18.03,18.07,18.03,18.07,110400.0
2010-06-23 12:30:00,18.07,18.12,18.06,18.11,103200.0,18.07,18.12,18.06,18.11,103200.0
2010-06-23 12:40:00,18.11,18.14,18.1,18.13,55600.0,18.11,18.14,18.1,18.13,55600.0
2010-06-23 12:50:00,18.14,18.16,18.1,18.13,83200.0,18.14,18.16,18.1,18.13,83200.0
2010-06-23 13:00:00,18.13,18.14,18.11,18.13,39000.0,18.13,18.14,18.11,18.13,39000.0
2010-06-23 13:10:00,18.13,18.16,18.12,18.12,87900.0,18.13,18.16,18.12,18.12,87900.0
2010-06-23 13:20:00,18.11,18.15,18.07,18.09,138300.0,18.11,18.15,18.07,18.09,138300.0
2010-06-23 13:30:00,18.09,18.1,18.07,18.08,126400.0,18.09,18.1,18.07,18.08,126400.0
2010-06-23 13:40:00,18.09,18.12,18.08,18.11,114100.0,18.09,18.12,18.08,18.11,114100.0
2010-06-23 13:50:00,18.11,18.14,18.11,18.14,55700.0,18.11,18.14,18.11,18.14,55700.0
2010-06-23 14:00:00,18.13,18.16,18.12,18.15,163000.0,18.13,18.16,18.12,18.15,163000.0
2010-06-23 14:10:00,18.14,18.17,18.13,18.13,89300.0,18.14,18.17,18.13,18.13,89300.0
2010-06-23 14:20:00,18.13,18.15,18.09,18.15,81300.0,18.13,18.15,18.09,18.15,81300.0
2010-06-23 14:30:00,18.15,18.2,18.15,18.19,118900.0,18.15,18.2,18.15,18.19,118900.0
2010-06-23 14:40:00,18.19,18.19,18.15,18.15,51700.0,18.19,18.19,18.15,18.15,51700.0
2010-06-23 14:50:00,18.15,18.15,18.09,18.1,106400.0,18.15,18.15,18.09,18.1,106400.0
2010-06-23 15:00:00,18.1,18.12,18.08,18.09,39800.0,18.1,18.12,18.08,18.09,39800.0
2010-06-23 15:10:00,18.09,18.11,18.09,18.1,25400.0,18.09,18.11,18.09,18.1,25400.0
2010-06-23 15:20:00,18.1,18.14,18.09,18.14,33700.0,18.1,18.14,18.09,18.14,33700.0
2010-06-23 15:30:00,18.14,18.14,18.1,18.14,94200.0,18.14,18.14,18.1,18.14,94200.0
2010-06-23 15:40:00,18.13,18.18,18.13,18.17,292600.0,18.13,18.18,18.13,18.17,292600.0
2010-06-23 15:50:00,18.17,18.18,18.14,18.18,374200.0,18.17,18.18,18.14,18.18,374200.0
2010-06-24 09:30:00,18.01,18.08,17.99,18.05,320000.0,18.01,18.08,17.99,18.05,320000.0
2010-06-24 09:40:00,18.05,18.16,18.03,18.15,156100.0,18.05,18.16,18.03,18.15,156100.0
2010-06-24 09:50:00,18.15,18.16,18.05,18.06,241400.0,18.15,18.16,18.05,18.06,241400.0
2010-06-24 10:00:00,18.06,18.09,18.03,18.05,90300.0,18.06,18.09,18.03,18.05,90300.0
2010-06-24 10:10:00,18.05,18.15,18.03,18.13,273800.0,18.05,18.15,18.03,18.13,273800.0
2010-06-24 10:20:00,18.13,18.14,18.11,18.11,117100.0,18.13,18.14,18.11,18.11,117100.0
2010-06-24 10:30:00,18.12,18.19,18.1,18.18,183600.0,18.12,18.19,18.1,18.18,183600.0
2010-06-24 10:40:00,18.17,18.28,18.17,18.23,228900.0,18.17,18.28,18.17,18.23,228900.0
2010-06-24 10:50:00,18.24,18.25,18.18,18.21,120700.0,18.24,18.25,18.18,18.21,120700.0
2010-06-24 11:00:00,18.21,18.23,18.17,18.18,114800.0,18.21,18.23,18.17,18.18,114800.0
2010-06-24 11:10:00,18.18,18.29,18.18,18.28,176900.0,18.18,18.29,18.18,18.28,176900.0
2010-06-24 11:20:00,18.27,18.28,18.23,18.23,93700.0,18.27,18.28,18.23,18.23,93700.0
2010-06-24 11:30:00,18.24,18.32,18.23,18.32,105900.0,18.24,18.32,18.23,18.32,105900.0
2010-06-24 11:40:00,18.31,18.42,18.3,18.4,452200.0,18.31,18.42,18.3,18.4,452200.0
2010-06-24 11:50:00,18.4,18.45,18.39,18.42,205300.0,18.4,18.45,18.39,18.42,205300.0
2010-06-24 12:00:00,18.42,18.44,18.37,18.41,164400.0,18.42,18.44,18.37,18.41,164400.0
2010-06-24 12:10:00,18.41,18.42,18.35,18.35,100500.0,18.41,18.42,18.35,18.35,100500.0
2010-06-24 12:20:00,18.35,18.37,18.33,18.35,53100.0,18.35,18.37,18.33,18.35,53100.0
2010-06-24 12:30:00,18.35,18.37,18.32,18.37,147600.0,18.35,18.37,18.32,18.37,147600.0
2010-06-24 12:40:00,18.37,18.37,18.34,18.35,159800.0,18.37,18.37,18.34,18.35,159800.0
2010-06-24 12:50:00,18.34,18.39,18.34,18.38,66400.0,18.34,18.39,18.34,18.38,66400.0
2010-06-24 13:00:00,18.38,18.41,18.37,18.37,192000.0,18.38,18.41,18.37,18.37,192000.0
2010-06-24 13:10:00,18.38,18.4,18.36,18.4,68800.0,18.38,18.4,18.36,18.4,68800.0
2010-06-24 13:20:00,18.41,18.42,18.35,18.35,85900.0,18.41,18.42,18.35,18.35,85900.0
2010-06-24 13:30:00,18.35,18.36,18.33,18.34,62600.0,18.35,18.36,18.33,18.34,62600.0
2010-06-24 13:40:00,18.34,18.35,18.33,18.33,38700.0,18.34,18.35,18.33,18.33,38700.0
2010-06-24 13:50:00,18.34,18.36,18.33,18.36,39100.0,18.34,18.36,18.33,18.36,39100.0
2010-06-24 14:00:00,18.35,18.38,18.35,18.37,50400.0,18.35,18.38,18.35,18.37,50400.0
2010-06-24 14:10:00,18.37,18.37,18.35,18.36,26500.0,18.37,18.37,18.35,18.36,26500.0
2010-06-24 14:20:00,18.35,18.36,18.35,18.35,29100.0,18.35,18.36,18.35,18.35,29100.0
2010-06-24 14:30:00,18.36,18.36,18.35,18.36,27400.0,18.36,18.36,18.35,18.36,27400.0
2010-06-24 14:40:00,18.35,18.36,18.34,18.35,35500.0,18.35,18.36,18.34,18.35,35500.0
2010-06-24 14:50:00,18.35,18.35,18.29,18.31,93200.0,18.35,18.35,18.29,18.31,93200.0
2010-06-24 15:00:00,18.31,18.32,18.3,18.32,143200.0,18.31,18.32,18.3,18.32,143200.0
2010-06-24 15:10:00,18.31,18.31,18.29,18.29,141200.0,18.31,18.31,18.29,18.29,141200.0
2010-06-24 15:20:00,18.29,18.3,18.27,18.3,160000.0,18.29,18.3,18.27,18.3,160000.0
2010-06-24 15:30:00,18.3,18.31,18.28,18.28,168900.0,18.3,18.31,18.28,18.28,168900.0
2010-06-24 15:40:00,18.29,18.29,18.27,18.28,134300.0,18.29,18.29,18.27,18.28,134300.0
2010-06-24 15:50:00,18.27,18.28,18.25,18.26,165100.0,18.27,18.28,18.25,18.26,165100.0
2010-06-25 09:30:00,18.52,18.54,18.44,18.47,298500.0,18.52,18.54,18.44,18.47,298500.0
2010-06-25 09:40:00,18.47,18.49,18.45,18.48,121600.0,18.47,18.49,18.45,18.48,121600.0
2010-06-25 09:50:00,18.47,18.49,18.45,18.49,125500.0,18.47,18.49,18.45,18.49,125500.0
2010-06-25 10:00:00,18.49,18.51,18.48,18.51,167200.0,18.49,18.51,18.48,18.51,167200.0
2010-06-25 10:10:00,18.5,18.57,18.49,18.5,209900.0,18.5,18.57,18.49,18.5,209900.0
2010-06-25 10:20:00,18.51,18.51,18.46,18.49,154000.0,18.51,18.51,18.46,18.49,154000.0
2010-06-25 10:30:00,18.5,18.54,18.49,18.49,119700.0,18.5,18.54,18.49,18.49,119700.0
2010-06-25 10:40:00,18.49,18.53,18.49,18.51,122700.0,18.49,18.53,18.49,18.51,122700.0
2010-06-25 10:50:00,18.51,18.54,18.49,18.52,211700.0,18.51,18.54,18.49,18.52,211700.0
2010-06-25 11:00:00,18.53,18.55,18.51,18.52,99600.0,18.53,18.55,18.51,18.52,99600.0
2010-06-25 11:10:00,18.53,18.55,18.51,18.54,83300.0,18.53,18.55,18.51,18.54,83300.0
2010-06-25 11:20:00,18.54,18.55,18.52,18.54,54300.0,18.54,18.55,18.52,18.54,54300.0
2010-06-25 11:30:00,18.54,18.55,18.52,18.54,95800.0,18.54,18.55,18.52,18.54,95800.0
2010-06-25 11:40:00,18.54,18.66,18.53,18.64,406900.0,18.54,18.66,18.53,18.64,406900.0
2010-06-25 11:50:00,18.64,18.72,18.64,18.69,494600.0,18.64,18.72,18.64,18.69,494600.0
2010-06-25 12:00:00,18.68,18.7,18.66,18.69,127100.0,18.68,18.7,18.66,18.69,127100.0
2010-06-25 12:10:00,18.68,18.72,18.67,18.72,115700.0,18.68,18.72,18.67,18.72,115700.0
2010-06-25 12:20:00,18.72,18.72,18.67,18.69,195600.0,18.72,18.72,18.67,18.69,195600.0
2010-06-25 12:30:00,18.7,18.7,18.67,18.69,88300.0,18.7,18.7,18.67,18.69,88300.0
2010-06-25 12:40:00,18.68,18.71,18.68,18.69,133500.0,18.68,18.71,18.68,18.69,133500.0
2010-06-25 12:50:00,18.69,18.71,18.68,18.7,100700.0,18.69,18.71,18.68,18.7,100700.0
2010-06-25 13:00:00,18.71,18.73,18.68,18.69,768500.0,18.71,18.73,18.68,18.69,768500.0
2010-06-25 13:10:00,18.7,18.71,18.67,18.71,207400.0,18.7,18.71,18.67,18.71,207400.0
2010-06-25 13:20:00,18.71,18.75,18.69,18.72,114400.0,18.71,18.75,18.69,18.72,114400.0
2010-06-25 13:30:00,18.73,18.73,18.68,18.69,85700.0,18.73,18.73,18.68,18.69,85700.0
2010-06-25 13:40:00,18.68,18.7,18.67,18.7,76700.0,18.68,18.7,18.67,18.7,76700.0
2010-06-25 13:50:00,18.71,18.72,18.69,18.7,47200.0,18.71,18.72,18.69,18.7,47200.0
2010-06-25 14:00:00,18.7,18.7,18.68,18.68,46700.0,18.7,18.7,18.68,18.68,46700.0
2010-06-25 14:10:00,18.68,18.7,18.68,18.68,28300.0,18.68,18.7,18.68,18.68,28300.0
2010-06-25 14:20:00,18.68,18.69,18.67,18.68,40400.0,18.68,18.69,18.67,18.68,40400.0
2010-06-25 14:30:00,18.68,18.68,18.67,18.67,34200.0,18.68,18.68,18.67,18.67,34200.0
2010-06-25 14:40:00,18.68,18.68,18.66,18.66,42500.0,18.68,18.68,18.66,18.66,42500.0
2010-06-25 14:50:00,18.67,18.67,18.66,18.67,45000.0,18.67,18.67,18.66,18.67,45000.0
2010-06-25 15:00:00,18.66,18.67,18.66,18.66,33700.0,18.66,18.67,18.66,18.66,33700.0
2010-06-25 15:10:00,18.67,18.67,18.66,18.67,56600.0,18.67,18.67,18.66,18.67,56600.0
2010-06-25 15:20:00,18.66,18.68,18.66,18.67,47100.0,18.66,18.68,18.66,18.67,47100.0
2010-06-25 15:30:00,18.67,18.68,18.66,18.68,81000.0,18.67,18.68,18.66,18.68,81000.0
2010-06-25 15:40:00,18.67,18.68,18.66,18.66,277100.0,18.67,18.68,18.66,18.66,277100.0
2010-06-25 15:50:00,18.66,18.68,18.66,18.66,459300.0,18.66,18.68,18.66,18.66,459300.0
2010-06-28 09:30:00,18.74,18.74,18.71,18.73,359600.0,18.74,18.74,18.71,18.73,359600.0
2010-06-28 09:40:00,18.73,18.79,18.72,18.78,271600.0,18.73,18.79,18.72,18.78,271600.0
2010-06-28 09:50:00,18.78,18.83,18.77,18.8,379200.0,18.78,18.83,18.77,18.8,379200.0
2010-06-28 10:00:00,18.8,18.84,18.79,18.83,303800.0,18.8,18.84,18.79,18.83,303800.0
2010-06-28 10:10:00,18.83,18.83,18.8,18.81,139100.0,18.83,18.83,18.8,18.81,139100.0
2010-06-28 10:20:00,18.82,18.85,18.81,18.82,227400.0,18.82,18.85,18.81,18.82,227400.0
2010-06-28 10:30:00,18.83,18.85,18.81,18.81,89800.0,18.83,18.85,18.81,18.81,89800.0
2010-06-28 10:40:00,18.81,18.84,18.65,18.69,569200.0,18.81,18.84,18.65,18.69,569200.0
2010-06-28 10:50:00,18.68,18.68,18.58,18.65,536200.0,18.68,18.68,18.58,18.65,536200.0
2010-06-28 11:00:00,18.65,18.67,18.63,18.67,281800.0,18.65,18.67,18.63,18.67,281800.0
2010-06-28 11:10:00,18.67,18.7,18.64,18.65,173700.0,18.67,18.7,18.64,18.65,173700.0
2010-06-28 11:20:00,18.65,18.68,18.64,18.68,93300.0,18.65,18.68,18.64,18.68,93300.0
2010-06-28 11:30:00,18.68,18.73,18.67,18.72,168600.0,18.68,18.73,18.67,18.72,168600.0
2010-06-28 11:40:00,18.72,18.73,18.55,18.57,263700.0,18.72,18.73,18.55,18.57,263700.0
2010-06-28 11:50:00,18.58,18.58,18.37,18.39,985800.0,18.58,18.58,18.37,18.39,985800.0
2010-06-28 12:00:00,18.39,18.44,18.3,18.43,849200.0,18.39,18.44,18.3,18.43,849200.0
2010-06-28 12:10:00,18.44,18.48,18.4,18.43,187800.0,18.44,18.48,18.4,18.43,187800.0
2010-06-28 12:20:00,18.43,18.47,18.43,18.47,124500.0,18.43,18.47,18.43,18.47,124500.0
2010-06-28 12:30:00,18.47,18.47,18.37,18.38,191900.0,18.47,18.47,18.37,18.38,191900.0
2010-06-28 12:40:00,18.38,18.39,18.35,18.36,178800.0,18.38,18.39,18.35,18.36,178800.0
2010-06-28 12:50:00,18.36,18.37,18.34,18.37,101900.0,18.36,18.37,18.34,18.37,101900.0
2010-06-28 13:00:00,18.37,18.38,18.26,18.26,317500.0,18.37,18.38,18.26,18.26,317500.0
2010-06-28 13:10:00,18.26,18.34,18.26,18.33,154700.0,18.26,18.34,18.26,18.33,154700.0
2010-06-28 13:20:00,18.32,18.33,18.3,18.31,125900.0,18.32,18.33,18.3,18.31,125900.0
2010-06-28 13:30:00,18.31,18.34,18.31,18.32,87700.0,18.31,18.34,18.31,18.32,87700.0
2010-06-28 13:40:00,18.33,18.38,18.33,18.37,107800.0,18.33,18.38,18.33,18.37,107800.0
2010-06-28 13:50:00,18.35,18.37,18.34,18.36,120100.0,18.35,18.37,18.34,18.36,120100.0
2010-06-28 14:00:00,18.36,18.37,18.34,18.37,65600.0,18.36,18.37,18.34,18.37,65600.0
2010-06-28 14:10:00,18.37,18.43,18.37,18.42,202600.0,18.37,18.43,18.37,18.42,202600.0
2010-06-28 14:20:00,18.42,18.42,18.39,18.41,103500.0,18.42,18.42,18.39,18.41,103500.0
2010-06-28 14:30:00,18.4,18.41,18.4,18.4,38200.0,18.4,18.41,18.4,18.4,38200.0
2010-06-28 14:40:00,18.4,18.42,18.39,18.41,73700.0,18.4,18.42,18.39,18.41,73700.0
2010-06-28 14:50:00,18.41,18.42,18.38,18.4,130600.0,18.41,18.42,18.38,18.4,130600.0
2010-06-28 15:00:00,18.4,18.42,18.38,18.38,220400.0,18.4,18.42,18.38,18.38,220400.0
2010-06-28 15:10:00,18.38,18.4,18.36,18.39,186200.0,18.38,18.4,18.36,18.39,186200.0
2010-06-28 15:20:00,18.39,18.4,18.39,18.39,45200.0,18.39,18.4,18.39,18.39,45200.0
2010-06-28 15:30:00,18.4,18.4,18.37,18.4,180800.0,18.4,18.4,18.37,18.4,180800.0
2010-06-28 15:40:00,18.4,18.41,18.39,18.39,157000.0,18.4,18.41,18.39,18.39,157000.0
2010-06-28 15:50:00,18.4,18.41,18.38,18.38,318000.0,18.4,18.41,18.38,18.38,318000.0
2010-06-29 09:30:00,18.27,18.31,18.27,18.27,378300.0,18.27,18.31,18.27,18.27,378300.0
2010-06-29 09:40:00,18.27,18.28,18.05,18.06,581500.0,18.27,18.28,18.05,18.06,581500.0
2010-06-29 09:50:00,18.07,18.15,18.04,18.13,507600.0,18.07,18.15,18.04,18.13,507600.0
2010-06-29 10:00:00,18.12,18.13,18.01,18.13,600900.0,18.12,18.13,18.01,18.13,600900.0
2010-06-29 10:10:00,18.12,18.13,18.02,18.06,268400.0,18.12,18.13,18.02,18.06,268400.0
2010-06-29 10:20:00,18.05,18.09,18.02,18.03,203600.0,18.05,18.09,18.02,18.03,203600.0
2010-06-29 10:30:00,18.04,18.09,18.02,18.03,167700.0,18.04,18.09,18.02,18.03,167700.0
2010-06-29 10:40:00,18.04,18.06,18.02,18.04,115400.0,18.04,18.06,18.02,18.04,115400.0
2010-06-29 10:50:00,18.04,18.16,18.02,18.16,270200.0,18.04,18.16,18.02,18.16,270200.0
2010-06-29 11:00:00,18.15,18.16,18.11,18.11,103800.0,18.15,18.16,18.11,18.11,103800.0
2010-06-29 11:10:00,18.12,18.15,18.11,18.15,125400.0,18.12,18.15,18.11,18.15,125400.0
2010-06-29 11:20:00,18.15,18.15,18.1,18.12,148300.0,18.15,18.15,18.1,18.12,148300.0
2010-06-29 11:30:00,18.12,18.13,18.1,18.12,139200.0,18.12,18.13,18.1,18.12,139200.0
2010-06-29 11:40:00,18.11,18.13,18.11,18.12,64200.0,18.11,18.13,18.11,18.12,64200.0
2010-06-29 11:50:00,18.12,18.17,18.12,18.16,250700.0,18.12,18.17,18.12,18.16,250700.0
2010-06-29 12:00:00,18.17,18.26,18.15,18.24,364000.0,18.17,18.26,18.15,18.24,364000.0
2010-06-29 12:10:00,18.24,18.27,18.2,18.25,243800.0,18.24,18.27,18.2,18.25,243800.0
2010-06-29 12:20:00,18.25,18.29,18.23,18.23,133500.0,18.25,18.29,18.23,18.23,133500.0
2010-06-29 12:30:00,18.24,18.26,18.2,18.2,284600.0,18.24,18.26,18.2,18.2,284600.0
2010-06-29 12:40:00,18.2,18.21,18.17,18.2,129200.0,18.2,18.21,18.17,18.2,129200.0
2010-06-29 12:50:00,18.19,18.23,18.19,18.22,63700.0,18.19,18.23,18.19,18.22,63700.0
2010-06-29 13:00:00,18.22,18.25,18.19,18.22,89500.0,18.22,18.25,18.19,18.22,89500.0
2010-06-29 13:10:00,18.22,18.23,18.21,18.22,23900.0,18.22,18.23,18.21,18.22,23900.0
2010-06-29 13:20:00,18.21,18.24,18.21,18.23,71300.0,18.21,18.24,18.21,18.23,71300.0
2010-06-29 13:30:00,18.22,18.24,18.2,18.2,61800.0,18.22,18.24,18.2,18.2,61800.0
2010-06-29 13:40:00,18.19,18.21,18.18,18.21,37700.0,18.19,18.21,18.18,18.21,37700.0
2010-06-29 13:50:00,18.21,18.24,18.2,18.23,89900.0,18.21,18.24,18.2,18.23,89900.0
2010-06-29 14:00:00,18.23,18.25,18.23,18.23,74600.0,18.23,18.25,18.23,18.23,74600.0
2010-06-29 14:10:00,18.22,18.24,18.22,18.23,48700.0,18.22,18.24,18.22,18.23,48700.0
2010-06-29 14:20:00,18.22,18.23,18.2,18.22,60700.0,18.22,18.23,18.2,18.22,60700.0
2010-06-29 14:30:00,18.21,18.22,18.15,18.15,111600.0,18.21,18.22,18.15,18.15,111600.0
2010-06-29 14:40:00,18.16,18.17,18.15,18.15,64600.0,18.16,18.17,18.15,18.15,64600.0
2010-06-29 14:50:00,18.16,18.17,18.15,18.16,42800.0,18.16,18.17,18.15,18.16,42800.0
2010-06-29 15:00:00,18.16,18.18,18.16,18.17,35800.0,18.16,18.18,18.16,18.17,35800.0
2010-06-29 15:10:00,18.16,18.17,18.11,18.15,169600.0,18.16,18.17,18.11,18.15,169600.0
2010-06-29 15:20:00,18.15,18.15,18.1,18.12,120600.0,18.15,18.15,18.1,18.12,120600.0
2010-06-29 15:30:00,18.11,18.15,18.11,18.13,134200.0,18.11,18.15,18.11,18.13,134200.0
2010-06-29 15:40:00,18.13,18.14,18.08,18.09,202400.0,18.13,18.14,18.08,18.09,202400.0
2010-06-29 15:50:00,18.09,18.13,18.08,18.12,364500.0,18.09,18.13,18.08,18.12,364500.0
2010-06-30 09:30:00,18.11,18.18,18.1,18.16,428600.0,18.11,18.18,18.1,18.16,428600.0
2010-06-30 09:40:00,18.15,18.25,18.13,18.23,317300.0,18.15,18.25,18.13,18.23,317300.0
2010-06-30 09:50:00,18.23,18.28,18.22,18.22,198100.0,18.23,18.28,18.22,18.22,198100.0
2010-06-30 10:00:00,18.23,18.3,18.23,18.27,157400.0,18.23,18.3,18.23,18.27,157400.0
2010-06-30 10:10:00,18.28,18.33,18.24,18.25,250800.0,18.28,18.33,18.24,18.25,250800.0
2010-06-30 10:20:00,18.25,18.29,18.23,18.27,186400.0,18.25,18.29,18.23,18.27,186400.0
2010-06-30 10:30:00,18.27,18.3,18.23,18.24,142600.0,18.27,18.3,18.23,18.24,142600.0
2010-06-30 10:40:00,18.24,18.25,18.15,18.18,217200.0,18.24,18.25,18.15,18.18,217200.0
2010-06-30 10:50:00,18.18,18.19,18.11,18.12,230700.0,18.18,18.19,18.11,18.12,230700.0
2010-06-30 11:00:00,18.11,18.2,18.11,18.17,104900.0,18.11,18.2,18.11,18.17,104900.0
2010-06-30 11:10:00,18.18,18.23,18.17,18.2,157100.0,18.18,18.23,18.17,18.2,157100.0
2010-06-30 11:20:00,18.19,18.23,18.18,18.21,145500.0,18.19,18.23,18.18,18.21,145500.0
2010-06-30 11:30:00,18.21,18.23,18.2,18.22,45300.0,18.21,18.23,18.2,18.22,45300.0
2010-06-30 11:40:00,18.22,18.27,18.21,18.23,73500.0,18.22,18.27,18.21,18.23,73500.0
2010-06-30 11:50:00,18.23,18.27,18.21,18.22,63200.0,18.23,18.27,18.21,18.22,63200.0
2010-06-30 12:00:00,18.22,18.23,18.19,18.2,66500.0,18.22,18.23,18.19,18.2,66500.0
2010-06-30 12:10:00,18.2,18.2,18.16,18.2,57600.0,18.2,18.2,18.16,18.2,57600.0
2010-06-30 12:20:00,18.19,18.2,18.18,18.19,58800.0,18.19,18.2,18.18,18.19,58800.0
2010-06-30 12:30:00,18.19,18.21,18.19,18.2,98500.0,18.19,18.21,18.19,18.2,98500.0
2010-06-30 12:40:00,18.19,18.2,18.14,18.16,119400.0,18.19,18.2,18.14,18.16,119400.0
2010-06-30 12:50:00,18.16,18.18,18.14,18.17,23400.0,18.16,18.18,18.14,18.17,23400.0
2010-06-30 13:00:00,18.17,18.2,18.16,18.18,53500.0,18.17,18.2,18.16,18.18,53500.0
2010-06-30 13:10:00,18.19,18.25,18.18,18.25,55100.0,18.19,18.25,18.18,18.25,55100.0
2010-06-30 13:20:00,18.25,18.32,18.24,18.3,197700.0,18.25,18.32,18.24,18.3,197700.0
2010-06-30 13:30:00,18.3,18.3,18.24,18.27,66400.0,18.3,18.3,18.24,18.27,66400.0
2010-06-30 13:40:00,18.27,18.27,18.24,18.25,42100.0,18.27,18.27,18.24,18.25,42100.0
2010-06-30 13:50:00,18.25,18.26,18.24,18.26,18600.0,18.25,18.26,18.24,18.26,18600.0
2010-06-30 14:00:00,18.25,18.26,18.24,18.26,33000.0,18.25,18.26,18.24,18.26,33000.0
2010-06-30 14:10:00,18.25,18.27,18.25,18.26,122300.0,18.25,18.27,18.25,18.26,122300.0
2010-06-30 14:20:00,18.27,18.27,18.23,18.23,160200.0,18.27,18.27,18.23,18.23,160200.0
2010-06-30 14:30:00,18.23,18.24,18.23,18.24,28900.0,18.23,18.24,18.23,18.24,28900.0
2010-06-30 14:40:00,18.24,18.26,18.24,18.25,69900.0,18.24,18.26,18.24,18.25,69900.0
2010-06-30 14:50:00,18.25,18.26,18.24,18.26,44000.0,18.25,18.26,18.24,18.26,44000.0
2010-06-30 15:00:00,18.25,18.26,18.25,18.25,186900.0,18.25,18.26,18.25,18.25,186900.0
2010-06-30 15:10:00,18.25,18.26,18.23,18.24,80000.0,18.25,18.26,18.23,18.24,80000.0
2010-06-30 15:20:00,18.23,18.24,18.21,18.21,66900.0,18.23,18.24,18.21,18.21,66900.0
2010-06-30 15:30:00,18.21,18.22,18.2,18.21,51000.0,18.21,18.22,18.2,18.21,51000.0
2010-06-30 15:40:00,18.22,18.23,18.2,18.23,115400.0,18.22,18.23,18.2,18.23,115400.0
2010-06-30 15:50:00,18.23,18.24,18.21,18.22,412400.0,18.23,18.24,18.21,18.22,412400.0
2010-07-01 09:30:00,18.06,18.07,18.02,18.05,448100.0,18.06,18.07,18.02,18.05,448100.0
2010-07-01 09:40:00,18.05,18.07,18.02,18.06,350000.0,18.05,18.07,18.02,18.06,350000.0
2010-07-01 09:50:00,18.07,18.07,18.02,18.03,461800.0,18.07,18.07,18.02,18.03,461800.0
2010-07-01 10:00:00,18.03,18.03,17.97,18.01,664200.0,18.03,18.03,17.97,18.01,664200.0
2010-07-01 10:10:00,18.0,18.05,17.94,17.94,299200.0,18.0,18.05,17.94,17.94,299200.0
2010-07-01 10:20:00,17.95,17.95,17.86,17.91,734900.0,17.95,17.95,17.86,17.91,734900.0
2010-07-01 10:30:00,17.91,17.92,17.75,17.75,769200.0,17.91,17.92,17.75,17.75,769200.0
2010-07-01 10:40:00,17.75,17.78,17.63,17.75,911100.0,17.75,17.78,17.63,17.75,911100.0
2010-07-01 10:50:00,17.75,17.75,17.68,17.72,384400.0,17.75,17.75,17.68,17.72,384400.0
2010-07-01 11:00:00,17.72,17.72,17.57,17.61,680100.0,17.72,17.72,17.57,17.61,680100.0
2010-07-01 11:10:00,17.6,17.62,17.54,17.55,627700.0,17.6,17.62,17.54,17.55,627700.0
2010-07-01 11:20:00,17.55,17.66,17.53,17.62,458900.0,17.55,17.66,17.53,17.62,458900.0
2010-07-01 11:30:00,17.62,17.69,17.61,17.69,252600.0,17.62,17.69,17.61,17.69,252600.0
2010-07-01 11:40:00,17.69,17.72,17.66,17.66,174300.0,17.69,17.72,17.66,17.66,174300.0
2010-07-01 11:50:00,17.65,17.65,17.55,17.59,427300.0,17.65,17.65,17.55,17.59,427300.0
2010-07-01 12:00:00,17.58,17.59,17.42,17.44,529200.0,17.58,17.59,17.42,17.44,529200.0
2010-07-01 12:10:00,17.43,17.47,17.4,17.45,454100.0,17.43,17.47,17.4,17.45,454100.0
2010-07-01 12:20:00,17.45,17.45,17.37,17.4,463400.0,17.45,17.45,17.37,17.4,463400.0
2010-07-01 12:30:00,17.39,17.51,17.38,17.51,327000.0,17.39,17.51,17.38,17.51,327000.0
2010-07-01 12:40:00,17.51,17.56,17.51,17.54,259100.0,17.51,17.56,17.51,17.54,259100.0
2010-07-01 12:50:00,17.53,17.55,17.42,17.46,261400.0,17.53,17.55,17.42,17.46,261400.0
2010-07-01 13:00:00,17.45,17.45,17.43,17.45,410300.0,17.45,17.45,17.43,17.45,410300.0
2010-07-01 13:10:00,17.44,17.5,17.4,17.46,469100.0,17.44,17.5,17.4,17.46,469100.0
2010-07-01 13:20:00,17.46,17.52,17.38,17.4,517900.0,17.46,17.52,17.38,17.4,517900.0
2010-07-01 13:30:00,17.4,17.46,17.39,17.44,156700.0,17.4,17.46,17.39,17.44,156700.0
2010-07-01 13:40:00,17.44,17.46,17.42,17.43,184600.0,17.44,17.46,17.42,17.43,184600.0
2010-07-01 13:50:00,17.43,17.48,17.43,17.47,173800.0,17.43,17.48,17.43,17.47,173800.0
2010-07-01 14:00:00,17.47,17.52,17.47,17.49,197100.0,17.47,17.52,17.47,17.49,197100.0
2010-07-01 14:10:00,17.48,17.5,17.45,17.5,90400.0,17.48,17.5,17.45,17.5,90400.0
2010-07-01 14:20:00,17.49,17.49,17.39,17.4,300000.0,17.49,17.49,17.39,17.4,300000.0
2010-07-01 14:30:00,17.4,17.51,17.4,17.47,372000.0,17.4,17.51,17.4,17.47,372000.0
2010-07-01 14:40:00,17.48,17.48,17.41,17.42,191400.0,17.48,17.48,17.41,17.42,191400.0
2010-07-01 14:50:00,17.42,17.43,17.36,17.37,281500.0,17.42,17.43,17.36,17.37,281500.0
2010-07-01 15:00:00,17.37,17.41,17.37,17.4,189300.0,17.37,17.41,17.37,17.4,189300.0
2010-07-01 15:10:00,17.39,17.43,17.38,17.42,216900.0,17.39,17.43,17.38,17.42,216900.0
2010-07-01 15:20:00,17.43,17.51,17.43,17.49,687200.0,17.43,17.51,17.43,17.49,687200.0
2010-07-01 15:30:00,17.49,17.5,17.43,17.46,529300.0,17.49,17.5,17.43,17.46,529300.0
2010-07-01 15:40:00,17.47,17.47,17.42,17.42,464700.0,17.47,17.47,17.42,17.42,464700.0
2010-07-01 15:50:00,17.42,17.44,17.4,17.44,1035100.0,17.42,17.44,17.4,17.44,1035100.0
2010-07-02 09:30:00,17.55,17.56,17.43,17.43,518500.0,17.55,17.56,17.43,17.43,518500.0
2010-07-02 09:40:00,17.43,17.46,17.39,17.4,341200.0,17.43,17.46,17.39,17.4,341200.0
2010-07-02 09:50:00,17.41,17.42,17.35,17.38,426100.0,17.41,17.42,17.35,17.38,426100.0
2010-07-02 10:00:00,17.38,17.41,17.34,17.37,276800.0,17.38,17.41,17.34,17.37,276800.0
2010-07-02 10:10:00,17.35,17.37,17.26,17.29,483900.0,17.35,17.37,17.26,17.29,483900.0
2010-07-02 10:20:00,17.29,17.4,17.28,17.4,336700.0,17.29,17.4,17.28,17.4,336700.0
2010-07-02 10:30:00,17.39,17.43,17.35,17.4,224200.0,17.39,17.43,17.35,17.4,224200.0
2010-07-02 10:40:00,17.4,17.46,17.38,17.39,195900.0,17.4,17.46,17.38,17.39,195900.0
2010-07-02 10:50:00,17.4,17.4,17.29,17.33,290700.0,17.4,17.4,17.29,17.33,290700.0
2010-07-02 11:00:00,17.33,17.38,17.32,17.34,126000.0,17.33,17.38,17.32,17.34,126000.0
2010-07-02 11:10:00,17.34,17.4,17.32,17.39,276200.0,17.34,17.4,17.32,17.39,276200.0
2010-07-02 11:20:00,17.39,17.41,17.36,17.39,158200.0,17.39,17.41,17.36,17.39,158200.0
2010-07-02 11:30:00,17.39,17.39,17.34,17.35,136200.0,17.39,17.39,17.34,17.35,136200.0
2010-07-02 11:40:00,17.35,17.37,17.33,17.37,65900.0,17.35,17.37,17.33,17.37,65900.0
2010-07-02 11:50:00,17.36,17.42,17.35,17.42,58900.0,17.36,17.42,17.35,17.42,58900.0
2010-07-02 12:00:00,17.42,17.46,17.41,17.44,233600.0,17.42,17.46,17.41,17.44,233600.0
2010-07-02 12:10:00,17.44,17.47,17.43,17.43,79000.0,17.44,17.47,17.43,17.43,79000.0
2010-07-02 12:20:00,17.43,17.44,17.41,17.43,74400.0,17.43,17.44,17.41,17.43,74400.0
2010-07-02 12:30:00,17.44,17.44,17.4,17.41,47800.0,17.44,17.44,17.4,17.41,47800.0
2010-07-02 12:40:00,17.41,17.45,17.4,17.41,62700.0,17.41,17.45,17.4,17.41,62700.0
2010-07-02 12:50:00,17.42,17.44,17.39,17.39,39600.0,17.42,17.44,17.39,17.39,39600.0
2010-07-02 13:00:00,17.39,17.42,17.37,17.4,65000.0,17.39,17.42,17.37,17.4,65000.0
2010-07-02 13:10:00,17.4,17.41,17.37,17.39,45900.0,17.4,17.41,17.37,17.39,45900.0
2010-07-02 13:20:00,17.4,17.4,17.33,17.35,126100.0,17.4,17.4,17.33,17.35,126100.0
2010-07-02 13:30:00,17.35,17.38,17.35,17.36,33600.0,17.35,17.38,17.35,17.36,33600.0
2010-07-02 13:40:00,17.36,17.38,17.34,17.38,69300.0,17.36,17.38,17.34,17.38,69300.0
2010-07-02 13:50:00,17.38,17.41,17.37,17.41,103000.0,17.38,17.41,17.37,17.41,103000.0
2010-07-02 14:00:00,17.41,17.41,17.37,17.39,522800.0,17.41,17.41,17.37,17.39,522800.0
2010-07-02 14:10:00,17.38,17.39,17.35,17.39,161400.0,17.38,17.39,17.35,17.39,161400.0
2010-07-02 14:20:00,17.39,17.41,17.38,17.41,36300.0,17.39,17.41,17.38,17.41,36300.0
2010-07-02 14:30:00,17.41,17.41,17.39,17.39,52900.0,17.41,17.41,17.39,17.39,52900.0
2010-07-02 14:40:00,17.4,17.4,17.39,17.39,33900.0,17.4,17.4,17.39,17.39,33900.0
2010-07-02 14:50:00,17.39,17.42,17.39,17.42,57900.0,17.39,17.42,17.39,17.42,57900.0
2010-07-02 15:00:00,17.41,17.45,17.41,17.45,67400.0,17.41,17.45,17.41,17.45,67400.0
2010-07-02 15:10:00,17.45,17.48,17.45,17.48,109300.0,17.45,17.48,17.45,17.48,109300.0
2010-07-02 15:20:00,17.47,17.49,17.45,17.48,100200.0,17.47,17.49,17.45,17.48,100200.0
2010-07-02 15:30:00,17.48,17.5,17.46,17.49,75000.0,17.48,17.5,17.46,17.49,75000.0
2010-07-02 15:40:00,17.5,17.52,17.49,17.51,220600.0,17.5,17.52,17.49,17.51,220600.0
2010-07-02 15:50:00,17.51,17.51,17.46,17.46,317400.0,17.51,17.51,17.46,17.46,317400.0
2010-07-06 09:30:00,17.49,17.5,17.38,17.38,308500.0,17.49,17.5,17.38,17.38,308500.0
2010-07-06 09:40:00,17.38,17.38,17.24,17.26,702900.0,17.38,17.38,17.24,17.26,702900.0
2010-07-06 09:50:00,17.26,17.33,17.25,17.28,227000.0,17.26,17.33,17.25,17.28,227000.0
2010-07-06 10:00:00,17.28,17.37,17.27,17.31,284700.0,17.28,17.37,17.27,17.31,284700.0
2010-07-06 10:10:00,17.31,17.39,17.3,17.33,244800.0,17.31,17.39,17.3,17.33,244800.0
2010-07-06 10:20:00,17.33,17.34,17.3,17.33,111900.0,17.33,17.34,17.3,17.33,111900.0
2010-07-06 10:30:00,17.33,17.38,17.32,17.37,185600.0,17.33,17.38,17.32,17.37,185600.0
2010-07-06 10:40:00,17.38,17.42,17.33,17.39,316300.0,17.38,17.42,17.33,17.39,316300.0
2010-07-06 10:50:00,17.39,17.42,17.37,17.38,221400.0,17.39,17.42,17.37,17.38,221400.0
2010-07-06 11:00:00,17.37,17.41,17.37,17.4,152700.0,17.37,17.41,17.37,17.4,152700.0
2010-07-06 11:10:00,17.4,17.41,17.39,17.39,41200.0,17.4,17.41,17.39,17.39,41200.0
2010-07-06 11:20:00,17.39,17.4,17.37,17.39,177600.0,17.39,17.4,17.37,17.39,177600.0
2010-07-06 11:30:00,17.39,17.4,17.34,17.4,115600.0,17.39,17.4,17.34,17.4,115600.0
2010-07-06 11:40:00,17.4,17.48,17.4,17.48,176300.0,17.4,17.48,17.4,17.48,176300.0
2010-07-06 11:50:00,17.48,17.61,17.47,17.55,450900.0,17.48,17.61,17.47,17.55,450900.0
2010-07-06 12:00:00,17.55,17.65,17.55,17.63,305500.0,17.55,17.65,17.55,17.63,305500.0
2010-07-06 12:10:00,17.63,17.64,17.58,17.59,103700.0,17.63,17.64,17.58,17.59,103700.0
2010-07-06 12:20:00,17.59,17.6,17.56,17.57,74800.0,17.59,17.6,17.56,17.57,74800.0
2010-07-06 12:30:00,17.58,17.6,17.57,17.59,55700.0,17.58,17.6,17.57,17.59,55700.0
2010-07-06 12:40:00,17.59,17.59,17.53,17.55,50900.0,17.59,17.59,17.53,17.55,50900.0
2010-07-06 12:50:00,17.55,17.56,17.5,17.51,62400.0,17.55,17.56,17.5,17.51,62400.0
2010-07-06 13:00:00,17.5,17.52,17.47,17.48,50000.0,17.5,17.52,17.47,17.48,50000.0
2010-07-06 13:10:00,17.48,17.54,17.47,17.54,118000.0,17.48,17.54,17.47,17.54,118000.0
2010-07-06 13:20:00,17.55,17.55,17.45,17.48,187500.0,17.55,17.55,17.45,17.48,187500.0
2010-07-06 13:30:00,17.48,17.48,17.46,17.47,31100.0,17.48,17.48,17.46,17.47,31100.0
2010-07-06 13:40:00,17.47,17.47,17.43,17.44,64300.0,17.47,17.47,17.43,17.44,64300.0
2010-07-06 13:50:00,17.44,17.45,17.42,17.42,52400.0,17.44,17.45,17.42,17.42,52400.0
2010-07-06 14:00:00,17.43,17.46,17.42,17.43,109700.0,17.43,17.46,17.42,17.43,109700.0
2010-07-06 14:10:00,17.44,17.45,17.39,17.45,215000.0,17.44,17.45,17.39,17.45,215000.0
2010-07-06 14:20:00,17.45,17.46,17.44,17.45,31600.0,17.45,17.46,17.44,17.45,31600.0
2010-07-06 14:30:00,17.45,17.46,17.44,17.46,24600.0,17.45,17.46,17.44,17.46,24600.0
2010-07-06 14:40:00,17.45,17.46,17.43,17.44,36200.0,17.45,17.46,17.43,17.44,36200.0
2010-07-06 14:50:00,17.44,17.45,17.42,17.42,42000.0,17.44,17.45,17.42,17.42,42000.0
2010-07-06 15:00:00,17.43,17.43,17.38,17.4,80800.0,17.43,17.43,17.38,17.4,80800.0
2010-07-06 15:10:00,17.4,17.45,17.37,17.4,189400.0,17.4,17.45,17.37,17.4,189400.0
2010-07-06 15:20:00,17.39,17.41,17.35,17.4,233600.0,17.39,17.41,17.35,17.4,233600.0
2010-07-06 15:30:00,17.4,17.42,17.4,17.41,91900.0,17.4,17.42,17.4,17.41,91900.0
2010-07-06 15:40:00,17.4,17.44,17.4,17.42,198000.0,17.4,17.44,17.4,17.42,198000.0
2010-07-06 15:50:00,17.42,17.48,17.41,17.43,871800.0,17.42,17.48,17.41,17.43,871800.0
2010-07-07 09:30:00,17.39,17.46,17.37,17.43,271100.0,17.39,17.46,17.37,17.43,271100.0
2010-07-07 09:40:00,17.42,17.47,17.42,17.42,74200.0,17.42,17.47,17.42,17.42,74200.0
2010-07-07 09:50:00,17.42,17.45,17.41,17.44,132000.0,17.42,17.45,17.41,17.44,132000.0
2010-07-07 10:00:00,17.44,17.45,17.42,17.43,93400.0,17.44,17.45,17.42,17.43,93400.0
2010-07-07 10:10:00,17.43,17.46,17.42,17.42,84800.0,17.43,17.46,17.42,17.42,84800.0
2010-07-07 10:20:00,17.42,17.44,17.38,17.44,163800.0,17.42,17.44,17.38,17.44,163800.0
2010-07-07 10:30:00,17.44,17.57,17.43,17.57,908300.0,17.44,17.57,17.43,17.57,908300.0
2010-07-07 10:40:00,17.57,17.59,17.54,17.58,151400.0,17.57,17.59,17.54,17.58,151400.0
2010-07-07 10:50:00,17.58,17.59,17.53,17.54,143800.0,17.58,17.59,17.53,17.54,143800.0
2010-07-07 11:00:00,17.54,17.54,17.48,17.51,198200.0,17.54,17.54,17.48,17.51,198200.0
2010-07-07 11:10:00,17.5,17.53,17.5,17.53,174100.0,17.5,17.53,17.5,17.53,174100.0
2010-07-07 11:20:00,17.52,17.58,17.52,17.55,96300.0,17.52,17.58,17.52,17.55,96300.0
2010-07-07 11:30:00,17.55,17.58,17.54,17.56,98600.0,17.55,17.58,17.54,17.56,98600.0
2010-07-07 11:40:00,17.55,17.56,17.5,17.51,102400.0,17.55,17.56,17.5,17.51,102400.0
2010-07-07 11:50:00,17.51,17.52,17.46,17.5,96500.0,17.51,17.52,17.46,17.5,96500.0
2010-07-07 12:00:00,17.5,17.56,17.48,17.56,126400.0,17.5,17.56,17.48,17.56,126400.0
2010-07-07 12:10:00,17.56,17.56,17.5,17.53,129600.0,17.56,17.56,17.5,17.53,129600.0
2010-07-07 12:20:00,17.53,17.54,17.51,17.54,43300.0,17.53,17.54,17.51,17.54,43300.0
2010-07-07 12:30:00,17.54,17.6,17.53,17.6,203700.0,17.54,17.6,17.53,17.6,203700.0
2010-07-07 12:40:00,17.6,17.66,17.58,17.64,114900.0,17.6,17.66,17.58,17.64,114900.0
2010-07-07 12:50:00,17.65,17.68,17.63,17.67,206800.0,17.65,17.68,17.63,17.67,206800.0
2010-07-07 13:00:00,17.67,17.68,17.65,17.66,72400.0,17.67,17.68,17.65,17.66,72400.0
2010-07-07 13:10:00,17.65,17.71,17.63,17.63,138800.0,17.65,17.71,17.63,17.63,138800.0
2010-07-07 13:20:00,17.64,17.66,17.6,17.64,145700.0,17.64,17.66,17.6,17.64,145700.0
2010-07-07 13:30:00,17.64,17.65,17.61,17.65,45100.0,17.64,17.65,17.61,17.65,45100.0
2010-07-07 13:40:00,17.65,17.69,17.63,17.68,60700.0,17.65,17.69,17.63,17.68,60700.0
2010-07-07 13:50:00,17.69,17.7,17.67,17.69,51500.0,17.69,17.7,17.67,17.69,51500.0
2010-07-07 14:00:00,17.69,17.71,17.68,17.7,189100.0,17.69,17.71,17.68,17.7,189100.0
2010-07-07 14:10:00,17.7,17.71,17.69,17.69,47000.0,17.7,17.71,17.69,17.69,47000.0
2010-07-07 14:20:00,17.69,17.69,17.67,17.67,54900.0,17.69,17.69,17.67,17.67,54900.0
2010-07-07 14:30:00,17.68,17.68,17.66,17.67,37200.0,17.68,17.68,17.66,17.67,37200.0
2010-07-07 14:40:00,17.68,17.68,17.66,17.67,45100.0,17.68,17.68,17.66,17.67,45100.0
2010-07-07 14:50:00,17.67,17.71,17.66,17.71,72800.0,17.67,17.71,17.66,17.71,72800.0
2010-07-07 15:00:00,17.7,17.71,17.68,17.7,81100.0,17.7,17.71,17.68,17.7,81100.0
2010-07-07 15:10:00,17.7,17.71,17.68,17.69,83200.0,17.7,17.71,17.68,17.69,83200.0
2010-07-07 15:20:00,17.68,17.69,17.66,17.67,291400.0,17.68,17.69,17.66,17.67,291400.0
2010-07-07 15:30:00,17.67,17.67,17.64,17.66,218100.0,17.67,17.67,17.64,17.66,218100.0
2010-07-07 15:40:00,17.66,17.68,17.64,17.66,207600.0,17.66,17.68,17.64,17.66,207600.0
2010-07-07 15:50:00,17.68,17.69,17.65,17.65,358200.0,17.68,17.69,17.65,17.65,358200.0
2010-07-08 09:30:00,17.69,17.7,17.65,17.67,340000.0,17.69,17.7,17.65,17.67,340000.0
2010-07-08 09:40:00,17.67,17.67,17.48,17.49,504700.0,17.67,17.67,17.48,17.49,504700.0
2010-07-08 09:50:00,17.49,17.51,17.41,17.46,337200.0,17.49,17.51,17.41,17.46,337200.0
2010-07-08 10:00:00,17.47,17.51,17.39,17.51,299900.0,17.47,17.51,17.39,17.51,299900.0
2010-07-08 10:10:00,17.5,17.52,17.47,17.48,137800.0,17.5,17.52,17.47,17.48,137800.0
2010-07-08 10:20:00,17.48,17.52,17.46,17.5,130000.0,17.48,17.52,17.46,17.5,130000.0
2010-07-08 10:30:00,17.51,17.51,17.42,17.42,244400.0,17.51,17.51,17.42,17.42,244400.0
2010-07-08 10:40:00,17.43,17.43,17.35,17.42,405500.0,17.43,17.43,17.35,17.42,405500.0
2010-07-08 10:50:00,17.42,17.43,17.38,17.4,160400.0,17.42,17.43,17.38,17.4,160400.0
2010-07-08 11:00:00,17.41,17.43,17.38,17.43,293200.0,17.41,17.43,17.38,17.43,293200.0
2010-07-08 11:10:00,17.43,17.46,17.42,17.46,202400.0,17.43,17.46,17.42,17.46,202400.0
2010-07-08 11:20:00,17.46,17.46,17.43,17.43,186800.0,17.46,17.46,17.43,17.43,186800.0
2010-07-08 11:30:00,17.43,17.44,17.41,17.42,111100.0,17.43,17.44,17.41,17.42,111100.0
2010-07-08 11:40:00,17.43,17.45,17.4,17.44,148900.0,17.43,17.45,17.4,17.44,148900.0
2010-07-08 11:50:00,17.44,17.45,17.41,17.42,92200.0,17.44,17.45,17.41,17.42,92200.0
2010-07-08 12:00:00,17.43,17.5,17.43,17.48,141100.0,17.43,17.5,17.43,17.48,141100.0
2010-07-08 12:10:00,17.49,17.52,17.48,17.51,206000.0,17.49,17.52,17.48,17.51,206000.0
2010-07-08 12:20:00,17.5,17.57,17.5,17.55,246300.0,17.5,17.57,17.5,17.55,246300.0
2010-07-08 12:30:00,17.55,17.56,17.53,17.54,89100.0,17.55,17.56,17.53,17.54,89100.0
2010-07-08 12:40:00,17.54,17.54,17.46,17.49,343800.0,17.54,17.54,17.46,17.49,343800.0
2010-07-08 12:50:00,17.5,17.5,17.44,17.45,42600.0,17.5,17.5,17.44,17.45,42600.0
2010-07-08 13:00:00,17.46,17.5,17.45,17.49,38400.0,17.46,17.5,17.45,17.49,38400.0
2010-07-08 13:10:00,17.49,17.54,17.48,17.54,93900.0,17.49,17.54,17.48,17.54,93900.0
2010-07-08 13:20:00,17.53,17.54,17.48,17.49,109500.0,17.53,17.54,17.48,17.49,109500.0
2010-07-08 13:30:00,17.49,17.51,17.48,17.48,889600.0,17.49,17.51,17.48,17.48,889600.0
2010-07-08 13:40:00,17.49,17.5,17.48,17.5,167400.0,17.49,17.5,17.48,17.5,167400.0
2010-07-08 13:50:00,17.49,17.51,17.49,17.51,62300.0,17.49,17.51,17.49,17.51,62300.0
2010-07-08 14:00:00,17.5,17.51,17.49,17.49,43000.0,17.5,17.51,17.49,17.49,43000.0
2010-07-08 14:10:00,17.49,17.5,17.45,17.46,92000.0,17.49,17.5,17.45,17.46,92000.0
2010-07-08 14:20:00,17.46,17.49,17.45,17.49,28900.0,17.46,17.49,17.45,17.49,28900.0
2010-07-08 14:30:00,17.49,17.49,17.47,17.49,59100.0,17.49,17.49,17.47,17.49,59100.0
2010-07-08 14:40:00,17.49,17.52,17.48,17.51,49800.0,17.49,17.52,17.48,17.51,49800.0
2010-07-08 14:50:00,17.51,17.6,17.5,17.58,219500.0,17.51,17.6,17.5,17.58,219500.0
2010-07-08 15:00:00,17.58,17.58,17.53,17.53,118800.0,17.58,17.58,17.53,17.53,118800.0
2010-07-08 15:10:00,17.54,17.56,17.53,17.55,62000.0,17.54,17.56,17.53,17.55,62000.0
2010-07-08 15:20:00,17.55,17.59,17.54,17.58,124700.0,17.55,17.59,17.54,17.58,124700.0
2010-07-08 15:30:00,17.58,17.61,17.57,17.59,158400.0,17.58,17.61,17.57,17.59,158400.0
2010-07-08 15:40:00,17.59,17.61,17.59,17.61,177000.0,17.59,17.61,17.59,17.61,177000.0
2010-07-08 15:50:00,17.6,17.62,17.59,17.61,300500.0,17.6,17.62,17.59,17.61,300500.0
2010-07-09 09:30:00,17.7,17.72,17.65,17.72,242700.0,17.7,17.72,17.65,17.72,242700.0
2010-07-09 09:40:00,17.71,17.73,17.68,17.69,138600.0,17.71,17.73,17.68,17.69,138600.0
2010-07-09 09:50:00,17.69,17.74,17.69,17.71,138700.0,17.69,17.74,17.69,17.71,138700.0
2010-07-09 10:00:00,17.71,17.73,17.7,17.71,83000.0,17.71,17.73,17.7,17.71,83000.0
2010-07-09 10:10:00,17.72,17.75,17.71,17.75,95900.0,17.72,17.75,17.71,17.75,95900.0
2010-07-09 10:20:00,17.75,17.82,17.75,17.79,470800.0,17.75,17.82,17.75,17.79,470800.0
2010-07-09 10:30:00,17.79,17.85,17.78,17.78,247300.0,17.79,17.85,17.78,17.78,247300.0
2010-07-09 10:40:00,17.78,17.82,17.75,17.77,183600.0,17.78,17.82,17.75,17.77,183600.0
2010-07-09 10:50:00,17.77,17.8,17.76,17.78,58600.0,17.77,17.8,17.76,17.78,58600.0
2010-07-09 11:00:00,17.78,17.79,17.76,17.76,84000.0,17.78,17.79,17.76,17.76,84000.0
2010-07-09 11:10:00,17.75,17.76,17.73,17.75,227700.0,17.75,17.76,17.73,17.75,227700.0
2010-07-09 11:20:00,17.75,17.76,17.74,17.74,113000.0,17.75,17.76,17.74,17.74,113000.0
2010-07-09 11:30:00,17.75,17.79,17.75,17.77,117900.0,17.75,17.79,17.75,17.77,117900.0
2010-07-09 11:40:00,17.78,17.81,17.76,17.79,64600.0,17.78,17.81,17.76,17.79,64600.0
2010-07-09 11:50:00,17.79,17.79,17.76,17.79,24500.0,17.79,17.79,17.76,17.79,24500.0
2010-07-09 12:00:00,17.78,17.79,17.73,17.79,105200.0,17.78,17.79,17.73,17.79,105200.0
2010-07-09 12:10:00,17.78,17.78,17.74,17.76,38000.0,17.78,17.78,17.74,17.76,38000.0
2010-07-09 12:20:00,17.75,17.77,17.74,17.75,146000.0,17.75,17.77,17.74,17.75,146000.0
2010-07-09 12:30:00,17.75,17.75,17.7,17.73,182800.0,17.75,17.75,17.7,17.73,182800.0
2010-07-09 12:40:00,17.72,17.74,17.71,17.73,65800.0,17.72,17.74,17.71,17.73,65800.0
2010-07-09 12:50:00,17.73,17.75,17.73,17.75,153300.0,17.73,17.75,17.73,17.75,153300.0
2010-07-09 13:00:00,17.74,17.75,17.73,17.74,21100.0,17.74,17.75,17.73,17.74,21100.0
2010-07-09 13:10:00,17.74,17.74,17.69,17.7,73400.0,17.74,17.74,17.69,17.7,73400.0
2010-07-09 13:20:00,17.69,17.71,17.68,17.71,139700.0,17.69,17.71,17.68,17.71,139700.0
2010-07-09 13:30:00,17.71,17.71,17.7,17.7,24400.0,17.71,17.71,17.7,17.7,24400.0
2010-07-09 13:40:00,17.71,17.71,17.7,17.71,19400.0,17.71,17.71,17.7,17.71,19400.0
2010-07-09 13:50:00,17.71,17.75,17.7,17.73,133400.0,17.71,17.75,17.7,17.73,133400.0
2010-07-09 14:00:00,17.74,17.74,17.71,17.72,35600.0,17.74,17.74,17.71,17.72,35600.0
2010-07-09 14:10:00,17.71,17.72,17.7,17.72,39200.0,17.71,17.72,17.7,17.72,39200.0
2010-07-09 14:20:00,17.72,17.74,17.72,17.72,52400.0,17.72,17.74,17.72,17.72,52400.0
2010-07-09 14:30:00,17.72,17.73,17.72,17.73,19600.0,17.72,17.73,17.72,17.73,19600.0
2010-07-09 14:40:00,17.72,17.74,17.72,17.73,20200.0,17.72,17.74,17.72,17.73,20200.0
2010-07-09 14:50:00,17.73,17.75,17.73,17.74,35600.0,17.73,17.75,17.73,17.74,35600.0
2010-07-09 15:00:00,17.74,17.75,17.73,17.74,33600.0,17.74,17.75,17.73,17.74,33600.0
2010-07-09 15:10:00,17.74,17.75,17.73,17.74,47400.0,17.74,17.75,17.73,17.74,47400.0
2010-07-09 15:20:00,17.74,17.75,17.73,17.74,163100.0,17.74,17.75,17.73,17.74,163100.0
2010-07-09 15:30:00,17.73,17.75,17.73,17.75,94100.0,17.73,17.75,17.73,17.75,94100.0
2010-07-09 15:40:00,17.75,17.75,17.73,17.73,99400.0,17.75,17.75,17.73,17.73,99400.0
2010-07-09 15:50:00,17.74,17.75,17.73,17.75,294400.0,17.74,17.75,17.73,17.75,294400.0
2010-07-12 09:30:00,17.64,17.68,17.61,17.66,198000.0,17.64,17.68,17.61,17.66,198000.0
2010-07-12 09:40:00,17.67,17.69,17.67,17.69,82900.0,17.67,17.69,17.67,17.69,82900.0
2010-07-12 09:50:00,17.68,17.71,17.64,17.7,165800.0,17.68,17.71,17.64,17.7,165800.0
2010-07-12 10:00:00,17.7,17.71,17.64,17.65,117200.0,17.7,17.71,17.64,17.65,117200.0
2010-07-12 10:10:00,17.65,17.68,17.63,17.66,83000.0,17.65,17.68,17.63,17.66,83000.0
2010-07-12 10:20:00,17.66,17.66,17.61,17.65,132500.0,17.66,17.66,17.61,17.65,132500.0
2010-07-12 10:30:00,17.64,17.66,17.63,17.65,65800.0,17.64,17.66,17.63,17.65,65800.0
2010-07-12 10:40:00,17.65,17.65,17.54,17.54,361200.0,17.65,17.65,17.54,17.54,361200.0
2010-07-12 10:50:00,17.54,17.55,17.47,17.52,317800.0,17.54,17.55,17.47,17.52,317800.0
2010-07-12 11:00:00,17.51,17.51,17.44,17.46,277000.0,17.51,17.51,17.44,17.46,277000.0
2010-07-12 11:10:00,17.46,17.5,17.4,17.49,378600.0,17.46,17.5,17.4,17.49,378600.0
2010-07-12 11:20:00,17.48,17.52,17.47,17.52,80900.0,17.48,17.52,17.47,17.52,80900.0
2010-07-12 11:30:00,17.52,17.52,17.48,17.49,63500.0,17.52,17.52,17.48,17.49,63500.0
2010-07-12 11:40:00,17.47,17.52,17.47,17.51,82200.0,17.47,17.52,17.47,17.51,82200.0
2010-07-12 11:50:00,17.51,17.54,17.5,17.52,122300.0,17.51,17.54,17.5,17.52,122300.0
2010-07-12 12:00:00,17.52,17.55,17.51,17.55,64700.0,17.52,17.55,17.51,17.55,64700.0
2010-07-12 12:10:00,17.56,17.59,17.55,17.55,72000.0,17.56,17.59,17.55,17.55,72000.0
2010-07-12 12:20:00,17.55,17.56,17.52,17.52,48300.0,17.55,17.56,17.52,17.52,48300.0
2010-07-12 12:30:00,17.52,17.58,17.51,17.58,140500.0,17.52,17.58,17.51,17.58,140500.0
2010-07-12 12:40:00,17.58,17.64,17.53,17.54,273800.0,17.58,17.64,17.53,17.54,273800.0
2010-07-12 12:50:00,17.53,17.57,17.52,17.53,262600.0,17.53,17.57,17.52,17.53,262600.0
2010-07-12 13:00:00,17.53,17.58,17.52,17.58,206400.0,17.53,17.58,17.52,17.58,206400.0
2010-07-12 13:10:00,17.58,17.62,17.56,17.58,157200.0,17.58,17.62,17.56,17.58,157200.0
2010-07-12 13:20:00,17.57,17.58,17.53,17.55,41100.0,17.57,17.58,17.53,17.55,41100.0
2010-07-12 13:30:00,17.56,17.57,17.55,17.55,31700.0,17.56,17.57,17.55,17.55,31700.0
2010-07-12 13:40:00,17.56,17.58,17.55,17.58,28500.0,17.56,17.58,17.55,17.58,28500.0
2010-07-12 13:50:00,17.58,17.59,17.56,17.58,40100.0,17.58,17.59,17.56,17.58,40100.0
2010-07-12 14:00:00,17.58,17.58,17.56,17.57,21300.0,17.58,17.58,17.56,17.57,21300.0
2010-07-12 14:10:00,17.58,17.59,17.56,17.57,49900.0,17.58,17.59,17.56,17.57,49900.0
2010-07-12 14:20:00,17.57,17.58,17.56,17.56,20900.0,17.57,17.58,17.56,17.56,20900.0
2010-07-12 14:30:00,17.56,17.58,17.56,17.57,26800.0,17.56,17.58,17.56,17.57,26800.0
2010-07-12 14:40:00,17.58,17.58,17.56,17.58,35200.0,17.58,17.58,17.56,17.58,35200.0
2010-07-12 14:50:00,17.58,17.58,17.56,17.57,33100.0,17.58,17.58,17.56,17.57,33100.0
2010-07-12 15:00:00,17.57,17.58,17.56,17.57,23300.0,17.57,17.58,17.56,17.57,23300.0
2010-07-12 15:10:00,17.57,17.58,17.57,17.57,51400.0,17.57,17.58,17.57,17.57,51400.0
2010-07-12 15:20:00,17.58,17.59,17.57,17.57,48500.0,17.58,17.59,17.57,17.57,48500.0
2010-07-12 15:30:00,17.57,17.58,17.56,17.58,49600.0,17.57,17.58,17.56,17.58,49600.0
2010-07-12 15:40:00,17.57,17.61,17.57,17.6,131900.0,17.57,17.61,17.57,17.6,131900.0
2010-07-12 15:50:00,17.6,17.61,17.59,17.61,287800.0,17.6,17.61,17.59,17.61,287800.0
2010-07-13 09:30:00,17.88,17.93,17.88,17.91,563900.0,17.88,17.93,17.88,17.91,563900.0
2010-07-13 09:40:00,17.91,17.91,17.86,17.87,186200.0,17.91,17.91,17.86,17.87,186200.0
2010-07-13 09:50:00,17.88,17.92,17.87,17.9,211600.0,17.88,17.92,17.87,17.9,211600.0
2010-07-13 10:00:00,17.91,17.94,17.88,17.89,141800.0,17.91,17.94,17.88,17.89,141800.0
2010-07-13 10:10:00,17.9,17.9,17.88,17.89,58900.0,17.9,17.9,17.88,17.89,58900.0
2010-07-13 10:20:00,17.89,17.91,17.88,17.91,303800.0,17.89,17.91,17.88,17.91,303800.0
2010-07-13 10:30:00,17.91,17.91,17.86,17.91,163800.0,17.91,17.91,17.86,17.91,163800.0
2010-07-13 10:40:00,17.9,17.92,17.89,17.91,142800.0,17.9,17.92,17.89,17.91,142800.0
2010-07-13 10:50:00,17.91,17.93,17.89,17.9,143900.0,17.91,17.93,17.89,17.9,143900.0
2010-07-13 11:00:00,17.9,17.92,17.89,17.92,105100.0,17.9,17.92,17.89,17.92,105100.0
2010-07-13 11:10:00,17.93,17.94,17.9,17.9,105300.0,17.93,17.94,17.9,17.9,105300.0
2010-07-13 11:20:00,17.9,17.93,17.89,17.93,63200.0,17.9,17.93,17.89,17.93,63200.0
2010-07-13 11:30:00,17.92,17.96,17.92,17.94,148900.0,17.92,17.96,17.92,17.94,148900.0
2010-07-13 11:40:00,17.94,17.95,17.92,17.93,85500.0,17.94,17.95,17.92,17.93,85500.0
2010-07-13 11:50:00,17.93,17.94,17.9,17.91,106100.0,17.93,17.94,17.9,17.91,106100.0
2010-07-13 12:00:00,17.91,17.93,17.91,17.91,79100.0,17.91,17.93,17.91,17.91,79100.0
2010-07-13 12:10:00,17.91,17.94,17.91,17.93,47800.0,17.91,17.94,17.91,17.93,47800.0
2010-07-13 12:20:00,17.93,17.93,17.91,17.93,31800.0,17.93,17.93,17.91,17.93,31800.0
2010-07-13 12:30:00,17.92,17.94,17.91,17.93,95100.0,17.92,17.94,17.91,17.93,95100.0
2010-07-13 12:40:00,17.94,17.94,17.91,17.92,105900.0,17.94,17.94,17.91,17.92,105900.0
2010-07-13 12:50:00,17.92,17.93,17.91,17.92,117700.0,17.92,17.93,17.91,17.92,117700.0
2010-07-13 13:00:00,17.92,17.92,17.89,17.89,142900.0,17.92,17.92,17.89,17.89,142900.0
2010-07-13 13:10:00,17.89,17.89,17.84,17.87,374900.0,17.89,17.89,17.84,17.87,374900.0
2010-07-13 13:20:00,17.88,17.9,17.87,17.88,147200.0,17.88,17.9,17.87,17.88,147200.0
2010-07-13 13:30:00,17.88,17.9,17.86,17.87,81800.0,17.88,17.9,17.86,17.87,81800.0
2010-07-13 13:40:00,17.87,17.87,17.85,17.85,154100.0,17.87,17.87,17.85,17.85,154100.0
2010-07-13 13:50:00,17.85,17.88,17.85,17.87,87600.0,17.85,17.88,17.85,17.87,87600.0
2010-07-13 14:00:00,17.88,17.88,17.86,17.88,126000.0,17.88,17.88,17.86,17.88,126000.0
2010-07-13 14:10:00,17.88,17.88,17.87,17.87,37800.0,17.88,17.88,17.87,17.87,37800.0
2010-07-13 14:20:00,17.87,17.88,17.86,17.86,61000.0,17.87,17.88,17.86,17.86,61000.0
2010-07-13 14:30:00,17.87,17.88,17.86,17.87,81000.0,17.87,17.88,17.86,17.87,81000.0
2010-07-13 14:40:00,17.87,17.88,17.86,17.87,162200.0,17.87,17.88,17.86,17.87,162200.0
2010-07-13 14:50:00,17.87,17.91,17.86,17.89,503400.0,17.87,17.91,17.86,17.89,503400.0
2010-07-13 15:00:00,17.9,17.91,17.89,17.91,155700.0,17.9,17.91,17.89,17.91,155700.0
2010-07-13 15:10:00,17.9,17.91,17.9,17.91,93800.0,17.9,17.91,17.9,17.91,93800.0
2010-07-13 15:20:00,17.91,17.91,17.89,17.89,231600.0,17.91,17.91,17.89,17.89,231600.0
2010-07-13 15:30:00,17.9,17.9,17.88,17.88,175300.0,17.9,17.9,17.88,17.88,175300.0
2010-07-13 15:40:00,17.88,17.89,17.85,17.86,310100.0,17.88,17.89,17.85,17.86,310100.0
2010-07-13 15:50:00,17.86,17.87,17.83,17.83,456300.0,17.86,17.87,17.83,17.83,456300.0
2010-07-14 09:30:00,17.85,17.88,17.82,17.83,159000.0,17.85,17.88,17.82,17.83,159000.0
2010-07-14 09:40:00,17.84,17.86,17.8,17.83,138300.0,17.84,17.86,17.8,17.83,138300.0
2010-07-14 09:50:00,17.84,17.84,17.81,17.82,65900.0,17.84,17.84,17.81,17.82,65900.0
2010-07-14 10:00:00,17.82,17.82,17.76,17.8,161600.0,17.82,17.82,17.76,17.8,161600.0
2010-07-14 10:10:00,17.8,17.83,17.8,17.82,123300.0,17.8,17.83,17.8,17.82,123300.0
2010-07-14 10:20:00,17.81,17.86,17.81,17.84,66900.0,17.81,17.86,17.81,17.84,66900.0
2010-07-14 10:30:00,17.84,17.85,17.82,17.84,253900.0,17.84,17.85,17.82,17.84,253900.0
2010-07-14 10:40:00,17.84,17.84,17.82,17.83,41000.0,17.84,17.84,17.82,17.83,41000.0
2010-07-14 10:50:00,17.83,17.86,17.82,17.86,43200.0,17.83,17.86,17.82,17.86,43200.0
2010-07-14 11:00:00,17.86,18.05,17.85,18.03,677900.0,17.86,18.05,17.85,18.03,677900.0
2010-07-14 11:10:00,18.03,18.1,18.01,18.06,547200.0,18.03,18.1,18.01,18.06,547200.0
2010-07-14 11:20:00,18.06,18.08,18.05,18.06,266900.0,18.06,18.08,18.05,18.06,266900.0
2010-07-14 11:30:00,18.05,18.08,18.05,18.06,142000.0,18.05,18.08,18.05,18.06,142000.0
2010-07-14 11:40:00,18.05,18.09,18.05,18.06,115200.0,18.05,18.09,18.05,18.06,115200.0
2010-07-14 11:50:00,18.07,18.09,17.97,17.99,167800.0,18.07,18.09,17.97,17.99,167800.0
2010-07-14 12:00:00,18.0,18.01,17.85,17.89,241000.0,18.0,18.01,17.85,17.89,241000.0
2010-07-14 12:10:00,17.89,17.91,17.86,17.89,193200.0,17.89,17.91,17.86,17.89,193200.0
2010-07-14 12:20:00,17.9,17.93,17.88,17.92,116000.0,17.9,17.93,17.88,17.92,116000.0
2010-07-14 12:30:00,17.91,17.94,17.91,17.91,78700.0,17.91,17.94,17.91,17.91,78700.0
2010-07-14 12:40:00,17.91,17.92,17.88,17.89,142400.0,17.91,17.92,17.88,17.89,142400.0
2010-07-14 12:50:00,17.89,17.9,17.83,17.86,147600.0,17.89,17.9,17.83,17.86,147600.0
2010-07-14 13:00:00,17.86,17.88,17.85,17.88,110600.0,17.86,17.88,17.85,17.88,110600.0
2010-07-14 13:10:00,17.87,17.91,17.87,17.91,79900.0,17.87,17.91,17.87,17.91,79900.0
2010-07-14 13:20:00,17.9,17.94,17.9,17.93,153200.0,17.9,17.94,17.9,17.93,153200.0
2010-07-14 13:30:00,17.94,17.94,17.93,17.93,49400.0,17.94,17.94,17.93,17.93,49400.0
2010-07-14 13:40:00,17.93,17.94,17.91,17.92,54100.0,17.93,17.94,17.91,17.92,54100.0
2010-07-14 13:50:00,17.92,17.93,17.9,17.92,66300.0,17.92,17.93,17.9,17.92,66300.0
2010-07-14 14:00:00,17.92,17.92,17.87,17.92,193200.0,17.92,17.92,17.87,17.92,193200.0
2010-07-14 14:10:00,17.91,17.93,17.91,17.92,85500.0,17.91,17.93,17.91,17.92,85500.0
2010-07-14 14:20:00,17.91,17.93,17.9,17.93,46900.0,17.91,17.93,17.9,17.93,46900.0
2010-07-14 14:30:00,17.92,17.94,17.92,17.94,52900.0,17.92,17.94,17.92,17.94,52900.0
2010-07-14 14:40:00,17.93,17.97,17.93,17.95,105400.0,17.93,17.97,17.93,17.95,105400.0
2010-07-14 14:50:00,17.95,17.96,17.94,17.96,29200.0,17.95,17.96,17.94,17.96,29200.0
2010-07-14 15:00:00,17.96,17.98,17.95,17.98,66900.0,17.96,17.98,17.95,17.98,66900.0
2010-07-14 15:10:00,17.98,17.98,17.95,17.96,75900.0,17.98,17.98,17.95,17.96,75900.0
2010-07-14 15:20:00,17.96,17.97,17.95,17.97,56700.0,17.96,17.97,17.95,17.97,56700.0
2010-07-14 15:30:00,17.96,17.98,17.96,17.97,86500.0,17.96,17.98,17.96,17.97,86500.0
2010-07-14 15:40:00,17.98,17.98,17.95,17.96,214800.0,17.98,17.98,17.95,17.96,214800.0
2010-07-14 15:50:00,17.97,17.99,17.95,17.95,327200.0,17.97,17.99,17.95,17.95,327200.0
2010-07-15 09:30:00,18.05,18.06,17.97,17.97,197200.0,18.05,18.06,17.97,17.97,197200.0
2010-07-15 09:40:00,17.96,17.99,17.92,17.99,116500.0,17.96,17.99,17.92,17.99,116500.0
2010-07-15 09:50:00,17.98,18.0,17.96,17.99,152900.0,17.98,18.0,17.96,17.99,152900.0
2010-07-15 10:00:00,17.98,17.98,17.88,17.96,178800.0,17.98,17.98,17.88,17.96,178800.0
2010-07-15 10:10:00,17.96,17.96,17.79,17.83,491300.0,17.96,17.96,17.79,17.83,491300.0
2010-07-15 10:20:00,17.84,17.89,17.81,17.88,175500.0,17.84,17.89,17.81,17.88,175500.0
2010-07-15 10:30:00,17.88,17.92,17.84,17.92,196800.0,17.88,17.92,17.84,17.92,196800.0
2010-07-15 10:40:00,17.91,17.91,17.85,17.86,96300.0,17.91,17.91,17.85,17.86,96300.0
2010-07-15 10:50:00,17.87,17.9,17.85,17.9,210300.0,17.87,17.9,17.85,17.9,210300.0
2010-07-15 11:00:00,17.89,17.94,17.86,17.93,84800.0,17.89,17.94,17.86,17.93,84800.0
2010-07-15 11:10:00,17.94,18.02,17.92,18.01,271000.0,17.94,18.02,17.92,18.01,271000.0
2010-07-15 11:20:00,18.0,18.01,17.94,17.97,58600.0,18.0,18.01,17.94,17.97,58600.0
2010-07-15 11:30:00,17.98,17.98,17.95,17.97,55600.0,17.98,17.98,17.95,17.97,55600.0
2010-07-15 11:40:00,17.98,18.0,17.95,17.95,42200.0,17.98,18.0,17.95,17.95,42200.0
2010-07-15 11:50:00,17.95,17.99,17.94,17.95,56300.0,17.95,17.99,17.94,17.95,56300.0
2010-07-15 12:00:00,17.96,17.96,17.92,17.93,139300.0,17.96,17.96,17.92,17.93,139300.0
2010-07-15 12:10:00,17.93,17.96,17.92,17.93,68100.0,17.93,17.96,17.92,17.93,68100.0
2010-07-15 12:20:00,17.93,17.95,17.91,17.93,78200.0,17.93,17.95,17.91,17.93,78200.0
2010-07-15 12:30:00,17.94,17.98,17.93,17.97,96000.0,17.94,17.98,17.93,17.97,96000.0
2010-07-15 12:40:00,17.97,17.97,17.93,17.94,24700.0,17.97,17.97,17.93,17.94,24700.0
2010-07-15 12:50:00,17.94,17.97,17.93,17.95,25600.0,17.94,17.97,17.93,17.95,25600.0
2010-07-15 13:00:00,17.95,18.0,17.94,17.98,195200.0,17.95,18.0,17.94,17.98,195200.0
2010-07-15 13:10:00,17.97,17.98,17.96,17.97,241400.0,17.97,17.98,17.96,17.97,241400.0
2010-07-15 13:20:00,17.97,17.98,17.94,17.95,81900.0,17.97,17.98,17.94,17.95,81900.0
2010-07-15 13:30:00,17.95,17.95,17.9,17.91,246700.0,17.95,17.95,17.9,17.91,246700.0
2010-07-15 13:40:00,17.9,17.97,17.9,17.95,56600.0,17.9,17.97,17.9,17.95,56600.0
2010-07-15 13:50:00,17.96,17.96,17.94,17.95,95700.0,17.96,17.96,17.94,17.95,95700.0
2010-07-15 14:00:00,17.95,17.96,17.93,17.96,70600.0,17.95,17.96,17.93,17.96,70600.0
2010-07-15 14:10:00,17.96,17.98,17.95,17.97,60700.0,17.96,17.98,17.95,17.97,60700.0
2010-07-15 14:20:00,17.97,17.98,17.94,17.97,149300.0,17.97,17.98,17.94,17.97,149300.0
2010-07-15 14:30:00,17.97,17.98,17.94,17.95,98200.0,17.97,17.98,17.94,17.95,98200.0
2010-07-15 14:40:00,17.96,17.97,17.95,17.96,128400.0,17.96,17.97,17.95,17.96,128400.0
2010-07-15 14:50:00,17.95,17.97,17.94,17.95,62000.0,17.95,17.97,17.94,17.95,62000.0
2010-07-15 15:00:00,17.95,17.95,17.94,17.94,27500.0,17.95,17.95,17.94,17.94,27500.0
2010-07-15 15:10:00,17.95,17.96,17.94,17.95,157200.0,17.95,17.96,17.94,17.95,157200.0
2010-07-15 15:20:00,17.96,17.96,17.95,17.96,86000.0,17.96,17.96,17.95,17.96,86000.0
2010-07-15 15:30:00,17.95,17.96,17.94,17.95,66600.0,17.95,17.96,17.94,17.95,66600.0
2010-07-15 15:40:00,17.96,17.97,17.95,17.97,317800.0,17.96,17.97,17.95,17.97,317800.0
2010-07-15 15:50:00,17.96,17.97,17.94,17.96,524900.0,17.96,17.97,17.94,17.96,524900.0
2010-07-16 09:30:00,17.57,17.57,17.49,17.5,486000.0,17.57,17.57,17.49,17.5,486000.0
2010-07-16 09:40:00,17.5,17.51,17.44,17.5,412500.0,17.5,17.51,17.44,17.5,412500.0
2010-07-16 09:50:00,17.5,17.51,17.36,17.43,1216300.0,17.5,17.51,17.36,17.43,1216300.0
2010-07-16 10:00:00,17.43,17.46,17.4,17.43,909700.0,17.43,17.46,17.4,17.43,909700.0
2010-07-16 10:10:00,17.43,17.49,17.42,17.48,373200.0,17.43,17.49,17.42,17.48,373200.0
2010-07-16 10:20:00,17.48,17.48,17.44,17.47,302600.0,17.48,17.48,17.44,17.47,302600.0
2010-07-16 10:30:00,17.47,17.49,17.43,17.48,277300.0,17.47,17.49,17.43,17.48,277300.0
2010-07-16 10:40:00,17.47,17.49,17.45,17.45,275000.0,17.47,17.49,17.45,17.45,275000.0
2010-07-16 10:50:00,17.45,17.48,17.45,17.47,126900.0,17.45,17.48,17.45,17.47,126900.0
2010-07-16 11:00:00,17.47,17.48,17.45,17.46,231400.0,17.47,17.48,17.45,17.46,231400.0
2010-07-16 11:10:00,17.46,17.48,17.45,17.47,119500.0,17.46,17.48,17.45,17.47,119500.0
2010-07-16 11:20:00,17.47,17.47,17.44,17.46,189700.0,17.47,17.47,17.44,17.46,189700.0
2010-07-16 11:30:00,17.46,17.47,17.41,17.45,157000.0,17.46,17.47,17.41,17.45,157000.0
2010-07-16 11:40:00,17.45,17.46,17.41,17.43,205200.0,17.45,17.46,17.41,17.43,205200.0
2010-07-16 11:50:00,17.43,17.44,17.4,17.42,174700.0,17.43,17.44,17.4,17.42,174700.0
2010-07-16 12:00:00,17.41,17.45,17.4,17.45,508700.0,17.41,17.45,17.4,17.45,508700.0
2010-07-16 12:10:00,17.45,17.49,17.44,17.47,371000.0,17.45,17.49,17.44,17.47,371000.0
2010-07-16 12:20:00,17.46,17.48,17.45,17.46,118800.0,17.46,17.48,17.45,17.46,118800.0
2010-07-16 12:30:00,17.46,17.48,17.44,17.46,241700.0,17.46,17.48,17.44,17.46,241700.0
2010-07-16 12:40:00,17.45,17.46,17.44,17.45,70500.0,17.45,17.46,17.44,17.45,70500.0
2010-07-16 12:50:00,17.45,17.47,17.44,17.44,56000.0,17.45,17.47,17.44,17.44,56000.0
2010-07-16 13:00:00,17.45,17.47,17.44,17.47,127300.0,17.45,17.47,17.44,17.47,127300.0
2010-07-16 13:10:00,17.46,17.48,17.45,17.45,188000.0,17.46,17.48,17.45,17.45,188000.0
2010-07-16 13:20:00,17.45,17.46,17.43,17.43,83200.0,17.45,17.46,17.43,17.43,83200.0
2010-07-16 13:30:00,17.43,17.48,17.43,17.47,94200.0,17.43,17.48,17.43,17.47,94200.0
2010-07-16 13:40:00,17.47,17.48,17.46,17.47,98900.0,17.47,17.48,17.46,17.47,98900.0
2010-07-16 13:50:00,17.48,17.48,17.46,17.47,102100.0,17.48,17.48,17.46,17.47,102100.0
2010-07-16 14:00:00,17.48,17.5,17.47,17.5,128000.0,17.48,17.5,17.47,17.5,128000.0
2010-07-16 14:10:00,17.5,17.52,17.47,17.49,187300.0,17.5,17.52,17.47,17.49,187300.0
2010-07-16 14:20:00,17.49,17.49,17.48,17.48,60200.0,17.49,17.49,17.48,17.48,60200.0
2010-07-16 14:30:00,17.49,17.51,17.48,17.49,76900.0,17.49,17.51,17.48,17.49,76900.0
2010-07-16 14:40:00,17.49,17.5,17.48,17.5,145700.0,17.49,17.5,17.48,17.5,145700.0
2010-07-16 14:50:00,17.5,17.51,17.49,17.49,49300.0,17.5,17.51,17.49,17.49,49300.0
2010-07-16 15:00:00,17.5,17.5,17.48,17.49,133700.0,17.5,17.5,17.48,17.49,133700.0
2010-07-16 15:10:00,17.49,17.49,17.47,17.47,69100.0,17.49,17.49,17.47,17.47,69100.0
2010-07-16 15:20:00,17.48,17.48,17.46,17.46,66100.0,17.48,17.48,17.46,17.46,66100.0
2010-07-16 15:30:00,17.46,17.49,17.46,17.49,150600.0,17.46,17.49,17.46,17.49,150600.0
2010-07-16 15:40:00,17.49,17.49,17.48,17.48,226300.0,17.49,17.49,17.48,17.48,226300.0
2010-07-16 15:50:00,17.49,17.51,17.48,17.51,502100.0,17.49,17.51,17.48,17.51,502100.0
2010-07-19 09:30:00,17.31,17.36,17.3,17.33,375000.0,17.31,17.36,17.3,17.33,375000.0
2010-07-19 09:40:00,17.33,17.4,17.32,17.33,325100.0,17.33,17.4,17.32,17.33,325100.0
2010-07-19 09:50:00,17.33,17.34,17.27,17.31,353500.0,17.33,17.34,17.27,17.31,353500.0
2010-07-19 10:00:00,17.3,17.31,17.26,17.3,274500.0,17.3,17.31,17.26,17.3,274500.0
2010-07-19 10:10:00,17.29,17.34,17.27,17.33,289900.0,17.29,17.34,17.27,17.33,289900.0
2010-07-19 10:20:00,17.34,17.35,17.3,17.31,251200.0,17.34,17.35,17.3,17.31,251200.0
2010-07-19 10:30:00,17.3,17.33,17.28,17.28,151000.0,17.3,17.33,17.28,17.28,151000.0
2010-07-19 10:40:00,17.27,17.29,17.24,17.25,290500.0,17.27,17.29,17.24,17.25,290500.0
2010-07-19 10:50:00,17.25,17.26,17.07,17.16,1626200.0,17.25,17.26,17.07,17.16,1626200.0
2010-07-19 11:00:00,17.16,17.24,17.15,17.22,307600.0,17.16,17.24,17.15,17.22,307600.0
2010-07-19 11:10:00,17.21,17.25,17.21,17.24,81200.0,17.21,17.25,17.21,17.24,81200.0
2010-07-19 11:20:00,17.25,17.28,17.23,17.24,192900.0,17.25,17.28,17.23,17.24,192900.0
2010-07-19 11:30:00,17.23,17.25,17.2,17.21,452800.0,17.23,17.25,17.2,17.21,452800.0
2010-07-19 11:40:00,17.2,17.23,17.2,17.21,168700.0,17.2,17.23,17.2,17.21,168700.0
2010-07-19 11:50:00,17.21,17.23,17.21,17.23,85200.0,17.21,17.23,17.21,17.23,85200.0
2010-07-19 12:00:00,17.22,17.24,17.18,17.19,64200.0,17.22,17.24,17.18,17.19,64200.0
2010-07-19 12:10:00,17.19,17.2,17.16,17.2,82800.0,17.19,17.2,17.16,17.2,82800.0
2010-07-19 12:20:00,17.2,17.21,17.19,17.21,50000.0,17.2,17.21,17.19,17.21,50000.0
2010-07-19 12:30:00,17.21,17.24,17.21,17.24,155300.0,17.21,17.24,17.21,17.24,155300.0
2010-07-19 12:40:00,17.25,17.26,17.24,17.26,74400.0,17.25,17.26,17.24,17.26,74400.0
2010-07-19 12:50:00,17.25,17.28,17.25,17.27,106400.0,17.25,17.28,17.25,17.27,106400.0
2010-07-19 13:00:00,17.27,17.28,17.23,17.24,86900.0,17.27,17.28,17.23,17.24,86900.0
2010-07-19 13:10:00,17.24,17.24,17.2,17.2,67000.0,17.24,17.24,17.2,17.2,67000.0
2010-07-19 13:20:00,17.2,17.21,17.16,17.2,184400.0,17.2,17.21,17.16,17.2,184400.0
2010-07-19 13:30:00,17.2,17.22,17.19,17.21,83600.0,17.2,17.22,17.19,17.21,83600.0
2010-07-19 13:40:00,17.2,17.21,17.19,17.2,62300.0,17.2,17.21,17.19,17.2,62300.0
2010-07-19 13:50:00,17.21,17.23,17.2,17.23,39700.0,17.21,17.23,17.2,17.23,39700.0
2010-07-19 14:00:00,17.23,17.25,17.22,17.24,103100.0,17.23,17.25,17.22,17.24,103100.0
2010-07-19 14:10:00,17.24,17.26,17.24,17.24,65600.0,17.24,17.26,17.24,17.24,65600.0
2010-07-19 14:20:00,17.24,17.26,17.24,17.24,50400.0,17.24,17.26,17.24,17.24,50400.0
2010-07-19 14:30:00,17.23,17.25,17.22,17.23,93700.0,17.23,17.25,17.22,17.23,93700.0
2010-07-19 14:40:00,17.23,17.23,17.21,17.23,63100.0,17.23,17.23,17.21,17.23,63100.0
2010-07-19 14:50:00,17.22,17.23,17.2,17.2,148400.0,17.22,17.23,17.2,17.2,148400.0
2010-07-19 15:00:00,17.2,17.22,17.18,17.22,93400.0,17.2,17.22,17.18,17.22,93400.0
2010-07-19 15:10:00,17.21,17.22,17.2,17.21,186400.0,17.21,17.22,17.2,17.21,186400.0
2010-07-19 15:20:00,17.21,17.22,17.2,17.2,84300.0,17.21,17.22,17.2,17.2,84300.0
2010-07-19 15:30:00,17.2,17.21,17.2,17.2,115200.0,17.2,17.21,17.2,17.2,115200.0
2010-07-19 15:40:00,17.21,17.23,17.2,17.22,223800.0,17.21,17.23,17.2,17.22,223800.0
2010-07-19 15:50:00,17.22,17.27,17.21,17.27,799600.0,17.22,17.27,17.21,17.27,799600.0
2010-07-20 09:30:00,17.22,17.25,17.18,17.2,254800.0,17.22,17.25,17.18,17.2,254800.0
2010-07-20 09:40:00,17.19,17.23,17.18,17.21,134800.0,17.19,17.23,17.18,17.21,134800.0
2010-07-20 09:50:00,17.22,17.24,17.2,17.23,137300.0,17.22,17.24,17.2,17.23,137300.0
2010-07-20 10:00:00,17.23,17.23,17.18,17.19,99100.0,17.23,17.23,17.18,17.19,99100.0
2010-07-20 10:10:00,17.2,17.3,17.2,17.3,427200.0,17.2,17.3,17.2,17.3,427200.0
2010-07-20 10:20:00,17.29,17.32,17.28,17.28,186400.0,17.29,17.32,17.28,17.28,186400.0
2010-07-20 10:30:00,17.29,17.32,17.27,17.3,223300.0,17.29,17.32,17.27,17.3,223300.0
2010-07-20 10:40:00,17.3,17.37,17.29,17.35,456000.0,17.3,17.37,17.29,17.35,456000.0
2010-07-20 10:50:00,17.35,17.37,17.31,17.33,260400.0,17.35,17.37,17.31,17.33,260400.0
2010-07-20 11:00:00,17.33,17.38,17.33,17.38,282500.0,17.33,17.38,17.33,17.38,282500.0
2010-07-20 11:10:00,17.37,17.43,17.35,17.38,672700.0,17.37,17.43,17.35,17.38,672700.0
2010-07-20 11:20:00,17.38,17.38,17.32,17.34,254000.0,17.38,17.38,17.32,17.34,254000.0
2010-07-20 11:30:00,17.34,17.35,17.3,17.31,150700.0,17.34,17.35,17.3,17.31,150700.0
2010-07-20 11:40:00,17.3,17.33,17.28,17.32,80800.0,17.3,17.33,17.28,17.32,80800.0
2010-07-20 11:50:00,17.32,17.33,17.29,17.32,92700.0,17.32,17.33,17.29,17.32,92700.0
2010-07-20 12:00:00,17.31,17.35,17.31,17.34,98900.0,17.31,17.35,17.31,17.34,98900.0
2010-07-20 12:10:00,17.33,17.34,17.29,17.3,91600.0,17.33,17.34,17.29,17.3,91600.0
2010-07-20 12:20:00,17.3,17.32,17.3,17.32,49600.0,17.3,17.32,17.3,17.32,49600.0
2010-07-20 12:30:00,17.31,17.34,17.31,17.31,98100.0,17.31,17.34,17.31,17.31,98100.0
2010-07-20 12:40:00,17.31,17.34,17.3,17.33,89800.0,17.31,17.34,17.3,17.33,89800.0
2010-07-20 12:50:00,17.32,17.33,17.31,17.32,155700.0,17.32,17.33,17.31,17.32,155700.0
2010-07-20 13:00:00,17.32,17.35,17.31,17.33,66400.0,17.32,17.35,17.31,17.33,66400.0
2010-07-20 13:10:00,17.33,17.34,17.3,17.33,176600.0,17.33,17.34,17.3,17.33,176600.0
2010-07-20 13:20:00,17.33,17.34,17.31,17.33,107800.0,17.33,17.34,17.31,17.33,107800.0
2010-07-20 13:30:00,17.33,17.34,17.32,17.32,87700.0,17.33,17.34,17.32,17.32,87700.0
2010-07-20 13:40:00,17.32,17.35,17.31,17.34,77200.0,17.32,17.35,17.31,17.34,77200.0
2010-07-20 13:50:00,17.34,17.38,17.34,17.37,146900.0,17.34,17.38,17.34,17.37,146900.0
2010-07-20 14:00:00,17.37,17.38,17.36,17.36,179500.0,17.37,17.38,17.36,17.36,179500.0
2010-07-20 14:10:00,17.36,17.37,17.35,17.36,34000.0,17.36,17.37,17.35,17.36,34000.0
2010-07-20 14:20:00,17.35,17.36,17.32,17.33,70600.0,17.35,17.36,17.32,17.33,70600.0
2010-07-20 14:30:00,17.33,17.34,17.33,17.33,29100.0,17.33,17.34,17.33,17.33,29100.0
2010-07-20 14:40:00,17.34,17.34,17.33,17.34,35200.0,17.34,17.34,17.33,17.34,35200.0
2010-07-20 14:50:00,17.33,17.34,17.33,17.34,27600.0,17.33,17.34,17.33,17.34,27600.0
2010-07-20 15:00:00,17.33,17.34,17.33,17.34,45700.0,17.33,17.34,17.33,17.34,45700.0
2010-07-20 15:10:00,17.34,17.35,17.33,17.35,125500.0,17.34,17.35,17.33,17.35,125500.0
2010-07-20 15:20:00,17.34,17.36,17.34,17.36,70200.0,17.34,17.36,17.34,17.36,70200.0
2010-07-20 15:30:00,17.35,17.36,17.35,17.36,66100.0,17.35,17.36,17.35,17.36,66100.0
2010-07-20 15:40:00,17.36,17.36,17.35,17.36,113100.0,17.36,17.36,17.35,17.36,113100.0
2010-07-20 15:50:00,17.35,17.36,17.34,17.35,350900.0,17.35,17.36,17.34,17.35,350900.0
2010-07-21 09:30:00,17.48,17.52,17.47,17.49,393800.0,17.48,17.52,17.47,17.49,393800.0
2010-07-21 09:40:00,17.48,17.53,17.45,17.46,318800.0,17.48,17.53,17.45,17.46,318800.0
2010-07-21 09:50:00,17.46,17.47,17.39,17.43,353900.0,17.46,17.47,17.39,17.43,353900.0
2010-07-21 10:00:00,17.42,17.44,17.4,17.42,121300.0,17.42,17.44,17.4,17.42,121300.0
2010-07-21 10:10:00,17.42,17.46,17.42,17.42,215300.0,17.42,17.46,17.42,17.42,215300.0
2010-07-21 10:20:00,17.42,17.47,17.42,17.45,123000.0,17.42,17.47,17.42,17.45,123000.0
2010-07-21 10:30:00,17.45,17.47,17.42,17.42,124700.0,17.45,17.47,17.42,17.42,124700.0
2010-07-21 10:40:00,17.43,17.47,17.42,17.47,155100.0,17.43,17.47,17.42,17.47,155100.0
2010-07-21 10:50:00,17.47,17.48,17.43,17.43,145300.0,17.47,17.48,17.43,17.43,145300.0
2010-07-21 11:00:00,17.42,17.47,17.42,17.43,123300.0,17.42,17.47,17.42,17.43,123300.0
2010-07-21 11:10:00,17.43,17.43,17.37,17.4,142200.0,17.43,17.43,17.37,17.4,142200.0
2010-07-21 11:20:00,17.4,17.43,17.37,17.38,105800.0,17.4,17.43,17.37,17.38,105800.0
2010-07-21 11:30:00,17.38,17.46,17.36,17.45,89200.0,17.38,17.46,17.36,17.45,89200.0
2010-07-21 11:40:00,17.44,17.46,17.41,17.45,95900.0,17.44,17.46,17.41,17.45,95900.0
2010-07-21 11:50:00,17.44,17.47,17.43,17.47,49700.0,17.44,17.47,17.43,17.47,49700.0
2010-07-21 12:00:00,17.47,17.47,17.43,17.45,53700.0,17.47,17.47,17.43,17.45,53700.0
2010-07-21 12:10:00,17.45,17.49,17.45,17.48,132100.0,17.45,17.49,17.45,17.48,132100.0
2010-07-21 12:20:00,17.48,17.48,17.46,17.47,54400.0,17.48,17.48,17.46,17.47,54400.0
2010-07-21 12:30:00,17.47,17.5,17.47,17.48,26100.0,17.47,17.5,17.47,17.48,26100.0
2010-07-21 12:40:00,17.48,17.48,17.45,17.47,53000.0,17.48,17.48,17.45,17.47,53000.0
2010-07-21 12:50:00,17.47,17.47,17.42,17.44,98200.0,17.47,17.47,17.42,17.44,98200.0
2010-07-21 13:00:00,17.44,17.44,17.42,17.42,36900.0,17.44,17.44,17.42,17.42,36900.0
2010-07-21 13:10:00,17.43,17.45,17.42,17.45,28300.0,17.43,17.45,17.42,17.45,28300.0
2010-07-21 13:20:00,17.44,17.45,17.42,17.44,36300.0,17.44,17.45,17.42,17.44,36300.0
2010-07-21 13:30:00,17.44,17.46,17.44,17.45,109400.0,17.44,17.46,17.44,17.45,109400.0
2010-07-21 13:40:00,17.44,17.45,17.42,17.42,79200.0,17.44,17.45,17.42,17.42,79200.0
2010-07-21 13:50:00,17.43,17.46,17.42,17.45,58900.0,17.43,17.46,17.42,17.45,58900.0
2010-07-21 14:00:00,17.45,17.47,17.34,17.36,527900.0,17.45,17.47,17.34,17.36,527900.0
2010-07-21 14:10:00,17.36,17.36,17.28,17.29,525400.0,17.36,17.36,17.28,17.29,525400.0
2010-07-21 14:20:00,17.29,17.34,17.29,17.3,298300.0,17.29,17.34,17.29,17.3,298300.0
2010-07-21 14:30:00,17.3,17.3,17.21,17.24,909800.0,17.3,17.3,17.21,17.24,909800.0
2010-07-21 14:40:00,17.25,17.3,17.25,17.25,167900.0,17.25,17.3,17.25,17.25,167900.0
2010-07-21 14:50:00,17.26,17.28,17.24,17.25,136100.0,17.26,17.28,17.24,17.25,136100.0
2010-07-21 15:00:00,17.26,17.27,17.25,17.27,115500.0,17.26,17.27,17.25,17.27,115500.0
2010-07-21 15:10:00,17.27,17.3,17.26,17.29,122400.0,17.27,17.3,17.26,17.29,122400.0
2010-07-21 15:20:00,17.28,17.29,17.27,17.29,81300.0,17.28,17.29,17.27,17.29,81300.0
2010-07-21 15:30:00,17.29,17.29,17.27,17.28,68300.0,17.29,17.29,17.27,17.28,68300.0
2010-07-21 15:40:00,17.29,17.31,17.27,17.3,271200.0,17.29,17.31,17.27,17.3,271200.0
2010-07-21 15:50:00,17.3,17.32,17.29,17.31,349900.0,17.3,17.32,17.29,17.31,349900.0
2010-07-22 09:30:00,17.43,17.62,17.42,17.62,752000.0,17.43,17.62,17.42,17.62,752000.0
2010-07-22 09:40:00,17.62,17.78,17.62,17.74,1558100.0,17.62,17.78,17.62,17.74,1558100.0
2010-07-22 09:50:00,17.75,17.81,17.73,17.79,642100.0,17.75,17.81,17.73,17.79,642100.0
2010-07-22 10:00:00,17.79,17.81,17.76,17.76,416900.0,17.79,17.81,17.76,17.76,416900.0
2010-07-22 10:10:00,17.77,17.81,17.76,17.77,185700.0,17.77,17.81,17.76,17.77,185700.0
2010-07-22 10:20:00,17.77,17.81,17.76,17.77,211500.0,17.77,17.81,17.76,17.77,211500.0
2010-07-22 10:30:00,17.77,17.78,17.73,17.75,342400.0,17.77,17.78,17.73,17.75,342400.0
2010-07-22 10:40:00,17.75,17.79,17.75,17.78,216200.0,17.75,17.79,17.75,17.78,216200.0
2010-07-22 10:50:00,17.79,17.79,17.76,17.77,200100.0,17.79,17.79,17.76,17.77,200100.0
2010-07-22 11:00:00,17.76,17.77,17.72,17.73,223300.0,17.76,17.77,17.72,17.73,223300.0
2010-07-22 11:10:00,17.73,17.76,17.72,17.75,141900.0,17.73,17.76,17.72,17.75,141900.0
2010-07-22 11:20:00,17.76,17.76,17.73,17.76,111400.0,17.76,17.76,17.73,17.76,111400.0
2010-07-22 11:30:00,17.76,17.76,17.73,17.73,111500.0,17.76,17.76,17.73,17.73,111500.0
2010-07-22 11:40:00,17.74,17.75,17.73,17.73,63700.0,17.74,17.75,17.73,17.73,63700.0
2010-07-22 11:50:00,17.73,17.75,17.73,17.74,76900.0,17.73,17.75,17.73,17.74,76900.0
2010-07-22 12:00:00,17.74,17.77,17.73,17.75,67900.0,17.74,17.77,17.73,17.75,67900.0
2010-07-22 12:10:00,17.74,17.76,17.74,17.74,62400.0,17.74,17.76,17.74,17.74,62400.0
2010-07-22 12:20:00,17.74,17.76,17.72,17.73,115400.0,17.74,17.76,17.72,17.73,115400.0
2010-07-22 12:30:00,17.73,17.75,17.72,17.73,69000.0,17.73,17.75,17.72,17.73,69000.0
2010-07-22 12:40:00,17.72,17.73,17.72,17.73,55200.0,17.72,17.73,17.72,17.73,55200.0
2010-07-22 12:50:00,17.73,17.78,17.72,17.78,150100.0,17.73,17.78,17.72,17.78,150100.0
2010-07-22 13:00:00,17.78,17.78,17.76,17.77,73900.0,17.78,17.78,17.76,17.77,73900.0
2010-07-22 13:10:00,17.76,17.77,17.75,17.77,98800.0,17.76,17.77,17.75,17.77,98800.0
2010-07-22 13:20:00,17.77,17.77,17.73,17.74,128900.0,17.77,17.77,17.73,17.74,128900.0
2010-07-22 13:30:00,17.73,17.74,17.72,17.74,40500.0,17.73,17.74,17.72,17.74,40500.0
2010-07-22 13:40:00,17.74,17.75,17.73,17.75,38400.0,17.74,17.75,17.73,17.75,38400.0
2010-07-22 13:50:00,17.75,17.76,17.73,17.73,58300.0,17.75,17.76,17.73,17.73,58300.0
2010-07-22 14:00:00,17.74,17.75,17.73,17.75,52100.0,17.74,17.75,17.73,17.75,52100.0
2010-07-22 14:10:00,17.75,17.76,17.74,17.75,37600.0,17.75,17.76,17.74,17.75,37600.0
2010-07-22 14:20:00,17.75,17.78,17.73,17.77,100900.0,17.75,17.78,17.73,17.77,100900.0
2010-07-22 14:30:00,17.77,17.77,17.74,17.74,71300.0,17.77,17.77,17.74,17.74,71300.0
2010-07-22 14:40:00,17.74,17.75,17.73,17.73,70600.0,17.74,17.75,17.73,17.73,70600.0
2010-07-22 14:50:00,17.74,17.75,17.73,17.74,20600.0,17.74,17.75,17.73,17.74,20600.0
2010-07-22 15:00:00,17.75,17.75,17.74,17.74,34600.0,17.75,17.75,17.74,17.74,34600.0
2010-07-22 15:10:00,17.74,17.75,17.74,17.74,45100.0,17.74,17.75,17.74,17.74,45100.0
2010-07-22 15:20:00,17.74,17.75,17.74,17.74,48600.0,17.74,17.75,17.74,17.74,48600.0
2010-07-22 15:30:00,17.74,17.75,17.7,17.71,209300.0,17.74,17.75,17.7,17.71,209300.0
2010-07-22 15:40:00,17.71,17.72,17.7,17.7,147100.0,17.71,17.72,17.7,17.7,147100.0
2010-07-22 15:50:00,17.71,17.73,17.7,17.7,678700.0,17.71,17.73,17.7,17.7,678700.0
2010-07-23 09:30:00,17.8,17.83,17.76,17.83,363800.0,17.8,17.83,17.76,17.83,363800.0
2010-07-23 09:40:00,17.82,17.86,17.8,17.81,287500.0,17.82,17.86,17.8,17.81,287500.0
2010-07-23 09:50:00,17.82,17.82,17.71,17.71,297400.0,17.82,17.82,17.71,17.71,297400.0
2010-07-23 10:00:00,17.71,17.75,17.68,17.73,197500.0,17.71,17.75,17.68,17.73,197500.0
2010-07-23 10:10:00,17.73,17.77,17.69,17.74,139600.0,17.73,17.77,17.69,17.74,139600.0
2010-07-23 10:20:00,17.73,17.77,17.71,17.77,143800.0,17.73,17.77,17.71,17.77,143800.0
2010-07-23 10:30:00,17.78,17.8,17.76,17.77,64400.0,17.78,17.8,17.76,17.77,64400.0
2010-07-23 10:40:00,17.77,17.82,17.76,17.81,134700.0,17.77,17.82,17.76,17.81,134700.0
2010-07-23 10:50:00,17.81,17.82,17.76,17.76,146000.0,17.81,17.82,17.76,17.76,146000.0
2010-07-23 11:00:00,17.75,17.79,17.75,17.77,136500.0,17.75,17.79,17.75,17.77,136500.0
2010-07-23 11:10:00,17.77,17.78,17.75,17.77,86500.0,17.77,17.78,17.75,17.77,86500.0
2010-07-23 11:20:00,17.76,17.81,17.76,17.8,114900.0,17.76,17.81,17.76,17.8,114900.0
2010-07-23 11:30:00,17.8,17.85,17.79,17.84,142000.0,17.8,17.85,17.79,17.84,142000.0
2010-07-23 11:40:00,17.83,17.84,17.81,17.83,181200.0,17.83,17.84,17.81,17.83,181200.0
2010-07-23 11:50:00,17.83,17.84,17.8,17.81,83800.0,17.83,17.84,17.8,17.81,83800.0
2010-07-23 12:00:00,17.8,17.86,17.72,17.79,335000.0,17.8,17.86,17.72,17.79,335000.0
2010-07-23 12:10:00,17.78,17.84,17.75,17.8,146100.0,17.78,17.84,17.75,17.8,146100.0
2010-07-23 12:20:00,17.81,17.81,17.77,17.78,64800.0,17.81,17.81,17.77,17.78,64800.0
2010-07-23 12:30:00,17.78,17.78,17.72,17.76,121000.0,17.78,17.78,17.72,17.76,121000.0
2010-07-23 12:40:00,17.77,17.77,17.72,17.73,183900.0,17.77,17.77,17.72,17.73,183900.0
2010-07-23 12:50:00,17.73,17.76,17.72,17.75,119600.0,17.73,17.76,17.72,17.75,119600.0
2010-07-23 13:00:00,17.76,17.76,17.72,17.74,70000.0,17.76,17.76,17.72,17.74,70000.0
2010-07-23 13:10:00,17.75,17.77,17.74,17.75,187500.0,17.75,17.77,17.74,17.75,187500.0
2010-07-23 13:20:00,17.74,17.75,17.71,17.73,193200.0,17.74,17.75,17.71,17.73,193200.0
2010-07-23 13:30:00,17.72,17.76,17.72,17.75,146100.0,17.72,17.76,17.72,17.75,146100.0
2010-07-23 13:40:00,17.74,17.75,17.74,17.75,11300.0,17.74,17.75,17.74,17.75,11300.0
2010-07-23 13:50:00,17.74,17.77,17.74,17.77,51500.0,17.74,17.77,17.74,17.77,51500.0
2010-07-23 14:00:00,17.77,17.78,17.74,17.76,64800.0,17.77,17.78,17.74,17.76,64800.0
2010-07-23 14:10:00,17.76,17.76,17.74,17.75,12100.0,17.76,17.76,17.74,17.75,12100.0
2010-07-23 14:20:00,17.74,17.75,17.72,17.73,58100.0,17.74,17.75,17.72,17.73,58100.0
2010-07-23 14:30:00,17.73,17.73,17.72,17.72,23500.0,17.73,17.73,17.72,17.72,23500.0
2010-07-23 14:40:00,17.72,17.74,17.72,17.73,26200.0,17.72,17.74,17.72,17.73,26200.0
2010-07-23 14:50:00,17.73,17.74,17.72,17.73,58400.0,17.73,17.74,17.72,17.73,58400.0
2010-07-23 15:00:00,17.73,17.74,17.72,17.74,48500.0,17.73,17.74,17.72,17.74,48500.0
2010-07-23 15:10:00,17.74,17.74,17.73,17.74,52700.0,17.74,17.74,17.73,17.74,52700.0
2010-07-23 15:20:00,17.74,17.75,17.72,17.73,42800.0,17.74,17.75,17.72,17.73,42800.0
2010-07-23 15:30:00,17.73,17.74,17.7,17.71,108400.0,17.73,17.74,17.7,17.71,108400.0
2010-07-23 15:40:00,17.7,17.74,17.7,17.73,294700.0,17.7,17.74,17.7,17.73,294700.0
2010-07-23 15:50:00,17.73,17.73,17.71,17.71,316200.0,17.73,17.73,17.71,17.71,316200.0
2010-07-26 09:30:00,17.81,17.84,17.73,17.77,299300.0,17.81,17.84,17.73,17.77,299300.0
2010-07-26 09:40:00,17.77,17.82,17.74,17.78,149700.0,17.77,17.82,17.74,17.78,149700.0
2010-07-26 09:50:00,17.79,17.81,17.77,17.79,133500.0,17.79,17.81,17.77,17.79,133500.0
2010-07-26 10:00:00,17.8,17.83,17.7,17.7,200500.0,17.8,17.83,17.7,17.7,200500.0
2010-07-26 10:10:00,17.7,17.76,17.7,17.71,238900.0,17.7,17.76,17.7,17.71,238900.0
2010-07-26 10:20:00,17.7,17.74,17.7,17.71,139600.0,17.7,17.74,17.7,17.71,139600.0
2010-07-26 10:30:00,17.71,17.72,17.69,17.71,99700.0,17.71,17.72,17.69,17.71,99700.0
2010-07-26 10:40:00,17.71,17.73,17.69,17.72,117300.0,17.71,17.73,17.69,17.72,117300.0
2010-07-26 10:50:00,17.72,17.73,17.7,17.71,152900.0,17.72,17.73,17.7,17.71,152900.0
2010-07-26 11:00:00,17.71,17.72,17.67,17.69,158600.0,17.71,17.72,17.67,17.69,158600.0
2010-07-26 11:10:00,17.7,17.75,17.68,17.74,125300.0,17.7,17.75,17.68,17.74,125300.0
2010-07-26 11:20:00,17.75,17.75,17.73,17.73,89800.0,17.75,17.75,17.73,17.73,89800.0
2010-07-26 11:30:00,17.74,17.79,17.73,17.78,90400.0,17.74,17.79,17.73,17.78,90400.0
2010-07-26 11:40:00,17.78,17.81,17.78,17.79,87000.0,17.78,17.81,17.78,17.79,87000.0
2010-07-26 11:50:00,17.8,17.8,17.78,17.8,32100.0,17.8,17.8,17.78,17.8,32100.0
2010-07-26 12:00:00,17.79,17.82,17.79,17.81,66400.0,17.79,17.82,17.79,17.81,66400.0
2010-07-26 12:10:00,17.82,17.83,17.81,17.83,49000.0,17.82,17.83,17.81,17.83,49000.0
2010-07-26 12:20:00,17.83,17.84,17.81,17.83,111900.0,17.83,17.84,17.81,17.83,111900.0
2010-07-26 12:30:00,17.82,17.83,17.79,17.8,92300.0,17.82,17.83,17.79,17.8,92300.0
2010-07-26 12:40:00,17.8,17.81,17.77,17.78,35500.0,17.8,17.81,17.77,17.78,35500.0
2010-07-26 12:50:00,17.78,17.8,17.77,17.8,33800.0,17.78,17.8,17.77,17.8,33800.0
2010-07-26 13:00:00,17.8,17.82,17.8,17.81,57200.0,17.8,17.82,17.8,17.81,57200.0
2010-07-26 13:10:00,17.81,17.82,17.8,17.81,51600.0,17.81,17.82,17.8,17.81,51600.0
2010-07-26 13:20:00,17.81,17.82,17.8,17.81,73700.0,17.81,17.82,17.8,17.81,73700.0
2010-07-26 13:30:00,17.81,17.82,17.8,17.8,40000.0,17.81,17.82,17.8,17.8,40000.0
2010-07-26 13:40:00,17.81,17.81,17.79,17.8,371200.0,17.81,17.81,17.79,17.8,371200.0
2010-07-26 13:50:00,17.8,17.83,17.79,17.81,110300.0,17.8,17.83,17.79,17.81,110300.0
2010-07-26 14:00:00,17.81,17.83,17.8,17.82,97500.0,17.81,17.83,17.8,17.82,97500.0
2010-07-26 14:10:00,17.83,17.83,17.81,17.81,48500.0,17.83,17.83,17.81,17.81,48500.0
2010-07-26 14:20:00,17.81,17.83,17.81,17.82,64900.0,17.81,17.83,17.81,17.82,64900.0
2010-07-26 14:30:00,17.82,17.82,17.8,17.81,117600.0,17.82,17.82,17.8,17.81,117600.0
2010-07-26 14:40:00,17.81,17.82,17.79,17.8,59600.0,17.81,17.82,17.79,17.8,59600.0
2010-07-26 14:50:00,17.8,17.8,17.78,17.78,73600.0,17.8,17.8,17.78,17.78,73600.0
2010-07-26 15:00:00,17.79,17.8,17.77,17.78,73100.0,17.79,17.8,17.77,17.78,73100.0
2010-07-26 15:10:00,17.78,17.79,17.78,17.79,74600.0,17.78,17.79,17.78,17.79,74600.0
2010-07-26 15:20:00,17.79,17.8,17.78,17.78,154600.0,17.79,17.8,17.78,17.78,154600.0
2010-07-26 15:30:00,17.78,17.79,17.78,17.78,42000.0,17.78,17.79,17.78,17.78,42000.0
2010-07-26 15:40:00,17.79,17.79,17.78,17.78,87800.0,17.79,17.79,17.78,17.78,87800.0
2010-07-26 15:50:00,17.79,17.79,17.78,17.78,409600.0,17.79,17.79,17.78,17.78,409600.0
2010-07-27 09:30:00,17.62,17.63,17.56,17.61,418700.0,17.62,17.63,17.56,17.61,418700.0
2010-07-27 09:40:00,17.61,17.61,17.53,17.58,461000.0,17.61,17.61,17.53,17.58,461000.0
2010-07-27 09:50:00,17.58,17.59,17.49,17.5,579200.0,17.58,17.59,17.49,17.5,579200.0
2010-07-27 10:00:00,17.5,17.52,17.38,17.39,723500.0,17.5,17.52,17.38,17.39,723500.0
2010-07-27 10:10:00,17.4,17.41,17.29,17.32,760700.0,17.4,17.41,17.29,17.32,760700.0
2010-07-27 10:20:00,17.33,17.36,17.31,17.36,336200.0,17.33,17.36,17.31,17.36,336200.0
2010-07-27 10:30:00,17.36,17.36,17.31,17.31,262800.0,17.36,17.36,17.31,17.31,262800.0
2010-07-27 10:40:00,17.31,17.31,17.21,17.28,623700.0,17.31,17.31,17.21,17.28,623700.0
2010-07-27 10:50:00,17.27,17.32,17.27,17.31,488900.0,17.27,17.32,17.27,17.31,488900.0
2010-07-27 11:00:00,17.31,17.31,17.25,17.27,462400.0,17.31,17.31,17.25,17.27,462400.0
2010-07-27 11:10:00,17.27,17.28,17.25,17.25,188800.0,17.27,17.28,17.25,17.25,188800.0
2010-07-27 11:20:00,17.26,17.26,17.22,17.25,222200.0,17.26,17.26,17.22,17.25,222200.0
2010-07-27 11:30:00,17.25,17.29,17.25,17.29,222100.0,17.25,17.29,17.25,17.29,222100.0
2010-07-27 11:40:00,17.29,17.29,17.25,17.26,156100.0,17.29,17.29,17.25,17.26,156100.0
2010-07-27 11:50:00,17.27,17.27,17.24,17.26,344200.0,17.27,17.27,17.24,17.26,344200.0
2010-07-27 12:00:00,17.27,17.27,17.23,17.27,309800.0,17.27,17.27,17.23,17.27,309800.0
2010-07-27 12:10:00,17.27,17.32,17.25,17.32,430900.0,17.27,17.32,17.25,17.32,430900.0
2010-07-27 12:20:00,17.32,17.34,17.29,17.33,278100.0,17.32,17.34,17.29,17.33,278100.0
2010-07-27 12:30:00,17.32,17.33,17.29,17.3,251200.0,17.32,17.33,17.29,17.3,251200.0
2010-07-27 12:40:00,17.29,17.3,17.27,17.27,105700.0,17.29,17.3,17.27,17.27,105700.0
2010-07-27 12:50:00,17.27,17.28,17.26,17.26,109900.0,17.27,17.28,17.26,17.26,109900.0
2010-07-27 13:00:00,17.26,17.27,17.24,17.25,185700.0,17.26,17.27,17.24,17.25,185700.0
2010-07-27 13:10:00,17.25,17.26,17.24,17.25,132600.0,17.25,17.26,17.24,17.25,132600.0
2010-07-27 13:20:00,17.25,17.27,17.23,17.26,121700.0,17.25,17.27,17.23,17.26,121700.0
2010-07-27 13:30:00,17.26,17.28,17.25,17.27,188600.0,17.26,17.28,17.25,17.27,188600.0
2010-07-27 13:40:00,17.27,17.32,17.26,17.31,258700.0,17.27,17.32,17.26,17.31,258700.0
2010-07-27 13:50:00,17.31,17.33,17.3,17.31,96700.0,17.31,17.33,17.3,17.31,96700.0
2010-07-27 14:00:00,17.31,17.33,17.3,17.32,105700.0,17.31,17.33,17.3,17.32,105700.0
2010-07-27 14:10:00,17.31,17.32,17.29,17.3,79200.0,17.31,17.32,17.29,17.3,79200.0
2010-07-27 14:20:00,17.29,17.3,17.28,17.3,59200.0,17.29,17.3,17.28,17.3,59200.0
2010-07-27 14:30:00,17.3,17.3,17.29,17.3,19400.0,17.3,17.3,17.29,17.3,19400.0
2010-07-27 14:40:00,17.29,17.3,17.27,17.28,97700.0,17.29,17.3,17.27,17.28,97700.0
2010-07-27 14:50:00,17.28,17.29,17.26,17.26,89300.0,17.28,17.29,17.26,17.26,89300.0
2010-07-27 15:00:00,17.27,17.28,17.26,17.27,35300.0,17.27,17.28,17.26,17.27,35300.0
2010-07-27 15:10:00,17.27,17.28,17.26,17.27,116300.0,17.27,17.28,17.26,17.27,116300.0
2010-07-27 15:20:00,17.27,17.28,17.26,17.28,82500.0,17.27,17.28,17.26,17.28,82500.0
2010-07-27 15:30:00,17.28,17.28,17.26,17.27,137600.0,17.28,17.28,17.26,17.27,137600.0
2010-07-27 15:40:00,17.28,17.29,17.26,17.29,317100.0,17.28,17.29,17.26,17.29,317100.0
2010-07-27 15:50:00,17.29,17.3,17.28,17.3,548000.0,17.29,17.3,17.28,17.3,548000.0
2010-07-28 09:30:00,17.11,17.18,17.1,17.14,547000.0,17.11,17.18,17.1,17.14,547000.0
2010-07-28 09:40:00,17.14,17.14,17.07,17.1,311600.0,17.14,17.14,17.07,17.1,311600.0
2010-07-28 09:50:00,17.1,17.12,17.08,17.1,208200.0,17.1,17.12,17.08,17.1,208200.0
2010-07-28 10:00:00,17.1,17.13,17.06,17.09,322100.0,17.1,17.13,17.06,17.09,322100.0
2010-07-28 10:10:00,17.09,17.15,17.09,17.15,418000.0,17.09,17.15,17.09,17.15,418000.0
2010-07-28 10:20:00,17.15,17.17,17.12,17.17,160000.0,17.15,17.17,17.12,17.17,160000.0
2010-07-28 10:30:00,17.16,17.18,17.09,17.18,270300.0,17.16,17.18,17.09,17.18,270300.0
2010-07-28 10:40:00,17.18,17.22,17.17,17.19,278300.0,17.18,17.22,17.17,17.19,278300.0
2010-07-28 10:50:00,17.19,17.21,17.17,17.18,124000.0,17.19,17.21,17.17,17.18,124000.0
2010-07-28 11:00:00,17.18,17.18,17.14,17.15,299300.0,17.18,17.18,17.14,17.15,299300.0
2010-07-28 11:10:00,17.14,17.17,17.14,17.14,175900.0,17.14,17.17,17.14,17.14,175900.0
2010-07-28 11:20:00,17.13,17.14,17.1,17.12,154100.0,17.13,17.14,17.1,17.12,154100.0
2010-07-28 11:30:00,17.12,17.15,17.11,17.12,165000.0,17.12,17.15,17.11,17.12,165000.0
2010-07-28 11:40:00,17.12,17.13,17.09,17.11,219900.0,17.12,17.13,17.09,17.11,219900.0
2010-07-28 11:50:00,17.1,17.13,17.09,17.12,207700.0,17.1,17.13,17.09,17.12,207700.0
2010-07-28 12:00:00,17.11,17.12,17.09,17.09,62300.0,17.11,17.12,17.09,17.09,62300.0
2010-07-28 12:10:00,17.1,17.13,17.1,17.11,72800.0,17.1,17.13,17.1,17.11,72800.0
2010-07-28 12:20:00,17.11,17.12,17.1,17.12,132300.0,17.11,17.12,17.1,17.12,132300.0
2010-07-28 12:30:00,17.12,17.14,17.11,17.13,97600.0,17.12,17.14,17.11,17.13,97600.0
2010-07-28 12:40:00,17.13,17.16,17.13,17.15,100500.0,17.13,17.16,17.13,17.15,100500.0
2010-07-28 12:50:00,17.15,17.16,17.14,17.16,42600.0,17.15,17.16,17.14,17.16,42600.0
2010-07-28 13:00:00,17.15,17.16,17.12,17.14,148100.0,17.15,17.16,17.12,17.14,148100.0
2010-07-28 13:10:00,17.15,17.15,17.12,17.12,72800.0,17.15,17.15,17.12,17.12,72800.0
2010-07-28 13:20:00,17.13,17.13,17.07,17.1,362100.0,17.13,17.13,17.07,17.1,362100.0
2010-07-28 13:30:00,17.1,17.15,17.1,17.14,128900.0,17.1,17.15,17.1,17.14,128900.0
2010-07-28 13:40:00,17.14,17.16,17.13,17.15,44700.0,17.14,17.16,17.13,17.15,44700.0
2010-07-28 13:50:00,17.15,17.18,17.14,17.18,84900.0,17.15,17.18,17.14,17.18,84900.0
2010-07-28 14:00:00,17.17,17.18,17.15,17.16,96300.0,17.17,17.18,17.15,17.16,96300.0
2010-07-28 14:10:00,17.16,17.16,17.13,17.13,41200.0,17.16,17.16,17.13,17.13,41200.0
2010-07-28 14:20:00,17.13,17.14,17.11,17.12,89200.0,17.13,17.14,17.11,17.12,89200.0
2010-07-28 14:30:00,17.11,17.14,17.11,17.14,63300.0,17.11,17.14,17.11,17.14,63300.0
2010-07-28 14:40:00,17.14,17.14,17.12,17.13,28800.0,17.14,17.14,17.12,17.13,28800.0
2010-07-28 14:50:00,17.13,17.13,17.12,17.13,31200.0,17.13,17.13,17.12,17.13,31200.0
2010-07-28 15:00:00,17.13,17.14,17.12,17.13,44100.0,17.13,17.14,17.12,17.13,44100.0
2010-07-28 15:10:00,17.13,17.14,17.12,17.13,85800.0,17.13,17.14,17.12,17.13,85800.0
2010-07-28 15:20:00,17.14,17.14,17.13,17.14,51400.0,17.14,17.14,17.13,17.14,51400.0
2010-07-28 15:30:00,17.13,17.15,17.13,17.14,170000.0,17.13,17.15,17.13,17.14,170000.0
2010-07-28 15:40:00,17.14,17.17,17.14,17.15,215100.0,17.14,17.17,17.14,17.15,215100.0
2010-07-28 15:50:00,17.16,17.16,17.15,17.16,238900.0,17.16,17.16,17.15,17.16,238900.0
2010-07-29 09:30:00,17.21,17.29,17.2,17.26,373600.0,17.21,17.29,17.2,17.26,373600.0
2010-07-29 09:40:00,17.27,17.3,17.22,17.24,225800.0,17.27,17.3,17.22,17.24,225800.0
2010-07-29 09:50:00,17.23,17.24,17.19,17.23,158600.0,17.23,17.24,17.19,17.23,158600.0
2010-07-29 10:00:00,17.23,17.29,17.22,17.27,306700.0,17.23,17.29,17.22,17.27,306700.0
2010-07-29 10:10:00,17.27,17.31,17.27,17.28,331900.0,17.27,17.31,17.27,17.28,331900.0
2010-07-29 10:20:00,17.28,17.28,17.25,17.26,115300.0,17.28,17.28,17.25,17.26,115300.0
2010-07-29 10:30:00,17.26,17.29,17.26,17.27,104000.0,17.26,17.29,17.26,17.27,104000.0
2010-07-29 10:40:00,17.27,17.3,17.25,17.29,106800.0,17.27,17.3,17.25,17.29,106800.0
2010-07-29 10:50:00,17.29,17.33,17.29,17.32,191600.0,17.29,17.33,17.29,17.32,191600.0
2010-07-29 11:00:00,17.31,17.32,17.26,17.28,93300.0,17.31,17.32,17.26,17.28,93300.0
2010-07-29 11:10:00,17.27,17.29,17.23,17.24,154500.0,17.27,17.29,17.23,17.24,154500.0
2010-07-29 11:20:00,17.24,17.27,17.23,17.23,138300.0,17.24,17.27,17.23,17.23,138300.0
2010-07-29 11:30:00,17.22,17.25,17.22,17.22,112500.0,17.22,17.25,17.22,17.22,112500.0
2010-07-29 11:40:00,17.23,17.23,17.18,17.21,127000.0,17.23,17.23,17.18,17.21,127000.0
2010-07-29 11:50:00,17.22,17.22,17.18,17.19,110200.0,17.22,17.22,17.18,17.19,110200.0
2010-07-29 12:00:00,17.18,17.19,17.16,17.18,102900.0,17.18,17.19,17.16,17.18,102900.0
2010-07-29 12:10:00,17.19,17.22,17.18,17.21,88600.0,17.19,17.22,17.18,17.21,88600.0
2010-07-29 12:20:00,17.2,17.21,17.18,17.21,33100.0,17.2,17.21,17.18,17.21,33100.0
2010-07-29 12:30:00,17.21,17.22,17.19,17.19,40700.0,17.21,17.22,17.19,17.19,40700.0
2010-07-29 12:40:00,17.19,17.19,17.17,17.17,32100.0,17.19,17.19,17.17,17.17,32100.0
2010-07-29 12:50:00,17.18,17.22,17.17,17.22,58500.0,17.18,17.22,17.17,17.22,58500.0
2010-07-29 13:00:00,17.22,17.24,17.2,17.23,92400.0,17.22,17.24,17.2,17.23,92400.0
2010-07-29 13:10:00,17.23,17.27,17.21,17.26,107200.0,17.23,17.27,17.21,17.26,107200.0
2010-07-29 13:20:00,17.26,17.27,17.24,17.27,56700.0,17.26,17.27,17.24,17.27,56700.0
2010-07-29 13:30:00,17.26,17.28,17.26,17.26,48000.0,17.26,17.28,17.26,17.26,48000.0
2010-07-29 13:40:00,17.27,17.27,17.25,17.26,49800.0,17.27,17.27,17.25,17.26,49800.0
2010-07-29 13:50:00,17.26,17.26,17.24,17.25,65600.0,17.26,17.26,17.24,17.25,65600.0
2010-07-29 14:00:00,17.25,17.25,17.23,17.23,27700.0,17.25,17.25,17.23,17.23,27700.0
2010-07-29 14:10:00,17.22,17.24,17.21,17.23,47600.0,17.22,17.24,17.21,17.23,47600.0
2010-07-29 14:20:00,17.23,17.26,17.23,17.26,32000.0,17.23,17.26,17.23,17.26,32000.0
2010-07-29 14:30:00,17.26,17.26,17.25,17.25,28000.0,17.26,17.26,17.25,17.25,28000.0
2010-07-29 14:40:00,17.25,17.26,17.25,17.26,21900.0,17.25,17.26,17.25,17.26,21900.0
2010-07-29 14:50:00,17.26,17.26,17.25,17.26,11700.0,17.26,17.26,17.25,17.26,11700.0
2010-07-29 15:00:00,17.26,17.26,17.25,17.25,19400.0,17.26,17.26,17.25,17.25,19400.0
2010-07-29 15:10:00,17.25,17.26,17.25,17.25,30100.0,17.25,17.26,17.25,17.25,30100.0
2010-07-29 15:20:00,17.26,17.26,17.25,17.25,46900.0,17.26,17.26,17.25,17.25,46900.0
2010-07-29 15:30:00,17.26,17.26,17.25,17.25,56900.0,17.26,17.26,17.25,17.25,56900.0
2010-07-29 15:40:00,17.26,17.26,17.23,17.23,127400.0,17.26,17.26,17.23,17.23,127400.0
2010-07-29 15:50:00,17.23,17.25,17.23,17.25,314900.0,17.23,17.25,17.23,17.25,314900.0
2010-07-30 09:30:00,17.48,17.51,17.41,17.42,449600.0,17.48,17.51,17.41,17.42,449600.0
2010-07-30 09:40:00,17.42,17.46,17.39,17.41,418600.0,17.42,17.46,17.39,17.41,418600.0
2010-07-30 09:50:00,17.42,17.48,17.38,17.44,160800.0,17.42,17.48,17.38,17.44,160800.0
2010-07-30 10:00:00,17.44,17.48,17.44,17.45,215000.0,17.44,17.48,17.44,17.45,215000.0
2010-07-30 10:10:00,17.46,17.53,17.4,17.52,158300.0,17.46,17.53,17.4,17.52,158300.0
2010-07-30 10:20:00,17.52,17.53,17.48,17.52,155600.0,17.52,17.53,17.48,17.52,155600.0
2010-07-30 10:30:00,17.51,17.57,17.51,17.57,155800.0,17.51,17.57,17.51,17.57,155800.0
2010-07-30 10:40:00,17.57,17.59,17.55,17.56,130900.0,17.57,17.59,17.55,17.56,130900.0
2010-07-30 10:50:00,17.57,17.64,17.56,17.6,370200.0,17.57,17.64,17.56,17.6,370200.0
2010-07-30 11:00:00,17.6,17.6,17.57,17.58,178100.0,17.6,17.6,17.57,17.58,178100.0
2010-07-30 11:10:00,17.58,17.61,17.56,17.61,165200.0,17.58,17.61,17.56,17.61,165200.0
2010-07-30 11:20:00,17.61,17.61,17.55,17.58,174200.0,17.61,17.61,17.55,17.58,174200.0
2010-07-30 11:30:00,17.58,17.59,17.56,17.59,102400.0,17.58,17.59,17.56,17.59,102400.0
2010-07-30 11:40:00,17.59,17.61,17.56,17.61,61100.0,17.59,17.61,17.56,17.61,61100.0
2010-07-30 11:50:00,17.6,17.63,17.58,17.6,145200.0,17.6,17.63,17.58,17.6,145200.0
2010-07-30 12:00:00,17.6,17.63,17.59,17.62,162100.0,17.6,17.63,17.59,17.62,162100.0
2010-07-30 12:10:00,17.61,17.68,17.6,17.65,275900.0,17.61,17.68,17.6,17.65,275900.0
2010-07-30 12:20:00,17.65,17.67,17.64,17.65,117700.0,17.65,17.67,17.64,17.65,117700.0
2010-07-30 12:30:00,17.65,17.67,17.64,17.66,41100.0,17.65,17.67,17.64,17.66,41100.0
2010-07-30 12:40:00,17.66,17.7,17.66,17.68,118400.0,17.66,17.7,17.66,17.68,118400.0
2010-07-30 12:50:00,17.69,17.75,17.68,17.73,361800.0,17.69,17.75,17.68,17.73,361800.0
2010-07-30 13:00:00,17.72,17.74,17.69,17.71,217800.0,17.72,17.74,17.69,17.71,217800.0
2010-07-30 13:10:00,17.7,17.71,17.67,17.69,97900.0,17.7,17.71,17.67,17.69,97900.0
2010-07-30 13:20:00,17.69,17.69,17.6,17.61,166900.0,17.69,17.69,17.6,17.61,166900.0
2010-07-30 13:30:00,17.61,17.63,17.61,17.62,62300.0,17.61,17.63,17.61,17.62,62300.0
2010-07-30 13:40:00,17.62,17.62,17.59,17.6,113100.0,17.62,17.62,17.59,17.6,113100.0
2010-07-30 13:50:00,17.59,17.6,17.58,17.58,78400.0,17.59,17.6,17.58,17.58,78400.0
2010-07-30 14:00:00,17.58,17.62,17.58,17.62,250200.0,17.58,17.62,17.58,17.62,250200.0
2010-07-30 14:10:00,17.62,17.66,17.61,17.66,146500.0,17.62,17.66,17.61,17.66,146500.0
2010-07-30 14:20:00,17.66,17.66,17.64,17.64,54700.0,17.66,17.66,17.64,17.64,54700.0
2010-07-30 14:30:00,17.64,17.65,17.64,17.65,33300.0,17.64,17.65,17.64,17.65,33300.0
2010-07-30 14:40:00,17.65,17.66,17.64,17.65,53100.0,17.65,17.66,17.64,17.65,53100.0
2010-07-30 14:50:00,17.66,17.67,17.64,17.64,72400.0,17.66,17.67,17.64,17.64,72400.0
2010-07-30 15:00:00,17.65,17.66,17.64,17.65,59900.0,17.65,17.66,17.64,17.65,59900.0
2010-07-30 15:10:00,17.65,17.67,17.65,17.67,64000.0,17.65,17.67,17.65,17.67,64000.0
2010-07-30 15:20:00,17.66,17.67,17.65,17.65,329700.0,17.66,17.67,17.65,17.65,329700.0
2010-07-30 15:30:00,17.66,17.66,17.65,17.65,57800.0,17.66,17.66,17.65,17.65,57800.0
2010-07-30 15:40:00,17.66,17.66,17.61,17.61,261100.0,17.66,17.66,17.61,17.61,261100.0
2010-07-30 15:50:00,17.62,17.62,17.59,17.59,472000.0,17.62,17.62,17.59,17.59,472000.0
2010-08-02 09:30:00,18.02,18.04,17.98,18.01,703700.0,18.02,18.04,17.98,18.01,703700.0
2010-08-02 09:40:00,18.01,18.04,17.99,18.04,423000.0,18.01,18.04,17.99,18.04,423000.0
2010-08-02 09:50:00,18.03,18.05,18.02,18.04,333800.0,18.03,18.05,18.02,18.04,333800.0
2010-08-02 10:00:00,18.05,18.08,18.04,18.06,555400.0,18.05,18.08,18.04,18.06,555400.0
2010-08-02 10:10:00,18.07,18.08,18.05,18.07,148600.0,18.07,18.08,18.05,18.07,148600.0
2010-08-02 10:20:00,18.07,18.18,18.07,18.08,1061300.0,18.07,18.18,18.07,18.08,1061300.0
2010-08-02 10:30:00,18.09,18.12,18.08,18.11,260600.0,18.09,18.12,18.08,18.11,260600.0
2010-08-02 10:40:00,18.11,18.12,18.08,18.08,234000.0,18.11,18.12,18.08,18.08,234000.0
2010-08-02 10:50:00,18.09,18.09,18.06,18.06,231100.0,18.09,18.09,18.06,18.06,231100.0
2010-08-02 11:00:00,18.07,18.1,18.05,18.08,351600.0,18.07,18.1,18.05,18.08,351600.0
2010-08-02 11:10:00,18.08,18.09,18.03,18.04,279400.0,18.08,18.09,18.03,18.04,279400.0
2010-08-02 11:20:00,18.05,18.05,18.03,18.04,504200.0,18.05,18.05,18.03,18.04,504200.0
2010-08-02 11:30:00,18.05,18.05,18.02,18.02,236600.0,18.05,18.05,18.02,18.02,236600.0
2010-08-02 11:40:00,18.02,18.03,17.98,17.98,686200.0,18.02,18.03,17.98,17.98,686200.0
2010-08-02 11:50:00,17.99,18.01,17.98,17.98,223200.0,17.99,18.01,17.98,17.98,223200.0
2010-08-02 12:00:00,17.99,17.99,17.97,17.98,187000.0,17.99,17.99,17.97,17.98,187000.0
2010-08-02 12:10:00,17.99,17.99,17.98,17.98,82900.0,17.99,17.99,17.98,17.98,82900.0
2010-08-02 12:20:00,17.99,17.99,17.94,17.94,171400.0,17.99,17.99,17.94,17.94,171400.0
2010-08-02 12:30:00,17.95,17.97,17.94,17.94,160300.0,17.95,17.97,17.94,17.94,160300.0
2010-08-02 12:40:00,17.94,17.97,17.94,17.94,82000.0,17.94,17.97,17.94,17.94,82000.0
2010-08-02 12:50:00,17.94,17.98,17.94,17.96,113400.0,17.94,17.98,17.94,17.96,113400.0
2010-08-02 13:00:00,17.97,18.0,17.97,17.99,75500.0,17.97,18.0,17.97,17.99,75500.0
2010-08-02 13:10:00,17.99,18.04,17.98,18.04,136500.0,17.99,18.04,17.98,18.04,136500.0
2010-08-02 13:20:00,18.04,18.06,17.98,17.99,554700.0,18.04,18.06,17.98,17.99,554700.0
2010-08-02 13:30:00,17.98,17.99,17.97,17.99,38100.0,17.98,17.99,17.97,17.99,38100.0
2010-08-02 13:40:00,17.98,18.0,17.98,17.99,54300.0,17.98,18.0,17.98,17.99,54300.0
2010-08-02 13:50:00,17.99,18.02,17.99,18.02,40400.0,17.99,18.02,17.99,18.02,40400.0
2010-08-02 14:00:00,18.01,18.02,18.0,18.01,113800.0,18.01,18.02,18.0,18.01,113800.0
2010-08-02 14:10:00,18.01,18.03,18.0,18.02,100700.0,18.01,18.03,18.0,18.02,100700.0
2010-08-02 14:20:00,18.02,18.04,18.0,18.03,76700.0,18.02,18.04,18.0,18.03,76700.0
2010-08-02 14:30:00,18.03,18.03,18.02,18.03,33400.0,18.03,18.03,18.02,18.03,33400.0
2010-08-02 14:40:00,18.02,18.03,18.02,18.02,25600.0,18.02,18.03,18.02,18.02,25600.0
2010-08-02 14:50:00,18.02,18.02,18.01,18.02,31300.0,18.02,18.02,18.01,18.02,31300.0
2010-08-02 15:00:00,18.01,18.02,18.01,18.02,75300.0,18.01,18.02,18.01,18.02,75300.0
2010-08-02 15:10:00,18.01,18.02,18.01,18.02,70200.0,18.01,18.02,18.01,18.02,70200.0
2010-08-02 15:20:00,18.01,18.02,18.0,18.01,94700.0,18.01,18.02,18.0,18.01,94700.0
2010-08-02 15:30:00,18.0,18.01,17.99,17.99,159800.0,18.0,18.01,17.99,17.99,159800.0
2010-08-02 15:40:00,17.99,18.0,17.99,17.99,132900.0,17.99,18.0,17.99,17.99,132900.0
2010-08-02 15:50:00,17.99,18.0,17.96,17.96,697400.0,17.99,18.0,17.96,17.96,697400.0
2010-08-03 09:30:00,18.05,18.08,18.03,18.06,377600.0,18.05,18.08,18.03,18.06,377600.0
2010-08-03 09:40:00,18.06,18.07,18.03,18.06,90100.0,18.06,18.07,18.03,18.06,90100.0
2010-08-03 09:50:00,18.07,18.11,18.06,18.09,282500.0,18.07,18.11,18.06,18.09,282500.0
2010-08-03 10:00:00,18.08,18.09,18.02,18.07,148800.0,18.08,18.09,18.02,18.07,148800.0
2010-08-03 10:10:00,18.06,18.06,18.0,18.04,169900.0,18.06,18.06,18.0,18.04,169900.0
2010-08-03 10:20:00,18.04,18.08,18.03,18.05,225000.0,18.04,18.08,18.03,18.05,225000.0
2010-08-03 10:30:00,18.05,18.08,18.04,18.06,155100.0,18.05,18.08,18.04,18.06,155100.0
2010-08-03 10:40:00,18.05,18.06,18.04,18.06,100700.0,18.05,18.06,18.04,18.06,100700.0
2010-08-03 10:50:00,18.06,18.07,18.04,18.07,164200.0,18.06,18.07,18.04,18.07,164200.0
2010-08-03 11:00:00,18.06,18.07,18.06,18.07,100700.0,18.06,18.07,18.06,18.07,100700.0
2010-08-03 11:10:00,18.07,18.16,18.07,18.16,373500.0,18.07,18.16,18.07,18.16,373500.0
2010-08-03 11:20:00,18.15,18.21,18.14,18.18,541700.0,18.15,18.21,18.14,18.18,541700.0
2010-08-03 11:30:00,18.18,18.19,18.16,18.17,108500.0,18.18,18.19,18.16,18.17,108500.0
2010-08-03 11:40:00,18.18,18.21,18.14,18.16,168900.0,18.18,18.21,18.14,18.16,168900.0
2010-08-03 11:50:00,18.17,18.18,18.15,18.17,117600.0,18.17,18.18,18.15,18.17,117600.0
2010-08-03 12:00:00,18.17,18.18,18.15,18.16,164000.0,18.17,18.18,18.15,18.16,164000.0
2010-08-03 12:10:00,18.17,18.17,18.16,18.17,56600.0,18.17,18.17,18.16,18.17,56600.0
2010-08-03 12:20:00,18.16,18.17,18.14,18.14,69500.0,18.16,18.17,18.14,18.14,69500.0
2010-08-03 12:30:00,18.15,18.16,18.14,18.14,91200.0,18.15,18.16,18.14,18.14,91200.0
2010-08-03 12:40:00,18.14,18.15,18.13,18.13,40200.0,18.14,18.15,18.13,18.13,40200.0
2010-08-03 12:50:00,18.14,18.15,18.13,18.15,34600.0,18.14,18.15,18.13,18.15,34600.0
2010-08-03 13:00:00,18.14,18.15,18.1,18.11,96400.0,18.14,18.15,18.1,18.11,96400.0
2010-08-03 13:10:00,18.11,18.14,18.11,18.13,37400.0,18.11,18.14,18.11,18.13,37400.0
2010-08-03 13:20:00,18.13,18.13,18.01,18.06,539700.0,18.13,18.13,18.01,18.06,539700.0
2010-08-03 13:30:00,18.06,18.08,18.05,18.07,75500.0,18.06,18.08,18.05,18.07,75500.0
2010-08-03 13:40:00,18.06,18.07,18.05,18.06,60700.0,18.06,18.07,18.05,18.06,60700.0
2010-08-03 13:50:00,18.05,18.07,18.05,18.07,46000.0,18.05,18.07,18.05,18.07,46000.0
2010-08-03 14:00:00,18.07,18.07,18.06,18.06,41200.0,18.07,18.07,18.06,18.06,41200.0
2010-08-03 14:10:00,18.06,18.07,18.04,18.06,35600.0,18.06,18.07,18.04,18.06,35600.0
2010-08-03 14:20:00,18.05,18.07,18.05,18.06,60300.0,18.05,18.07,18.05,18.06,60300.0
2010-08-03 14:30:00,18.07,18.08,18.07,18.08,31700.0,18.07,18.08,18.07,18.08,31700.0
2010-08-03 14:40:00,18.08,18.09,18.07,18.08,24800.0,18.08,18.09,18.07,18.08,24800.0
2010-08-03 14:50:00,18.09,18.09,18.06,18.06,43100.0,18.09,18.09,18.06,18.06,43100.0
2010-08-03 15:00:00,18.07,18.07,18.06,18.07,18700.0,18.07,18.07,18.06,18.07,18700.0
2010-08-03 15:10:00,18.07,18.08,18.06,18.08,25100.0,18.07,18.08,18.06,18.08,25100.0
2010-08-03 15:20:00,18.07,18.08,18.05,18.06,59400.0,18.07,18.08,18.05,18.06,59400.0
2010-08-03 15:30:00,18.05,18.06,18.04,18.05,113100.0,18.05,18.06,18.04,18.05,113100.0
2010-08-03 15:40:00,18.05,18.05,18.0,18.0,259400.0,18.05,18.05,18.0,18.0,259400.0
2010-08-03 15:50:00,18.01,18.03,18.0,18.02,343000.0,18.01,18.03,18.0,18.02,343000.0
2010-08-04 09:30:00,18.25,18.28,18.23,18.27,321700.0,18.25,18.28,18.23,18.27,321700.0
2010-08-04 09:40:00,18.27,18.3,18.25,18.27,192200.0,18.27,18.3,18.25,18.27,192200.0
2010-08-04 09:50:00,18.26,18.28,18.25,18.28,162400.0,18.26,18.28,18.25,18.28,162400.0
2010-08-04 10:00:00,18.28,18.3,18.2,18.21,358800.0,18.28,18.3,18.2,18.21,358800.0
2010-08-04 10:10:00,18.21,18.22,18.06,18.11,620700.0,18.21,18.22,18.06,18.11,620700.0
2010-08-04 10:20:00,18.11,18.13,18.1,18.11,277900.0,18.11,18.13,18.1,18.11,277900.0
2010-08-04 10:30:00,18.12,18.14,18.1,18.13,145500.0,18.12,18.14,18.1,18.13,145500.0
2010-08-04 10:40:00,18.13,18.15,18.12,18.15,85000.0,18.13,18.15,18.12,18.15,85000.0
2010-08-04 10:50:00,18.14,18.16,18.13,18.15,88200.0,18.14,18.16,18.13,18.15,88200.0
2010-08-04 11:00:00,18.16,18.18,18.14,18.18,94200.0,18.16,18.18,18.14,18.18,94200.0
2010-08-04 11:10:00,18.17,18.21,18.16,18.19,188400.0,18.17,18.21,18.16,18.19,188400.0
2010-08-04 11:20:00,18.19,18.24,18.19,18.21,146300.0,18.19,18.24,18.19,18.21,146300.0
2010-08-04 11:30:00,18.22,18.22,18.2,18.21,63700.0,18.22,18.22,18.2,18.21,63700.0
2010-08-04 11:40:00,18.21,18.21,18.17,18.19,116400.0,18.21,18.21,18.17,18.19,116400.0
2010-08-04 11:50:00,18.18,18.19,18.15,18.15,106700.0,18.18,18.19,18.15,18.15,106700.0
2010-08-04 12:00:00,18.16,18.16,18.15,18.16,67200.0,18.16,18.16,18.15,18.16,67200.0
2010-08-04 12:10:00,18.16,18.17,18.15,18.17,49300.0,18.16,18.17,18.15,18.17,49300.0
2010-08-04 12:20:00,18.17,18.19,18.16,18.16,63700.0,18.17,18.19,18.16,18.16,63700.0
2010-08-04 12:30:00,18.15,18.17,18.14,18.15,82800.0,18.15,18.17,18.14,18.15,82800.0
2010-08-04 12:40:00,18.15,18.17,18.15,18.15,111100.0,18.15,18.17,18.15,18.15,111100.0
2010-08-04 12:50:00,18.15,18.15,18.07,18.07,236100.0,18.15,18.15,18.07,18.07,236100.0
2010-08-04 13:00:00,18.07,18.09,18.01,18.02,200500.0,18.07,18.09,18.01,18.02,200500.0
2010-08-04 13:10:00,18.02,18.02,17.85,17.91,923700.0,18.02,18.02,17.85,17.91,923700.0
2010-08-04 13:20:00,17.91,17.91,17.86,17.89,456500.0,17.91,17.91,17.86,17.89,456500.0
2010-08-04 13:30:00,17.89,17.96,17.89,17.96,80700.0,17.89,17.96,17.89,17.96,80700.0
2010-08-04 13:40:00,17.96,17.96,17.94,17.94,39500.0,17.96,17.96,17.94,17.94,39500.0
2010-08-04 13:50:00,17.94,17.94,17.91,17.92,51400.0,17.94,17.94,17.91,17.92,51400.0
2010-08-04 14:00:00,17.92,17.94,17.87,17.88,163600.0,17.92,17.94,17.87,17.88,163600.0
2010-08-04 14:10:00,17.88,17.91,17.84,17.85,137600.0,17.88,17.91,17.84,17.85,137600.0
2010-08-04 14:20:00,17.86,17.9,17.85,17.89,129900.0,17.86,17.9,17.85,17.89,129900.0
2010-08-04 14:30:00,17.89,17.91,17.89,17.9,55500.0,17.89,17.91,17.89,17.9,55500.0
2010-08-04 14:40:00,17.89,17.93,17.89,17.92,66700.0,17.89,17.93,17.89,17.92,66700.0
2010-08-04 14:50:00,17.93,17.93,17.91,17.91,78800.0,17.93,17.93,17.91,17.91,78800.0
2010-08-04 15:00:00,17.91,17.91,17.9,17.91,26800.0,17.91,17.91,17.9,17.91,26800.0
2010-08-04 15:10:00,17.91,17.94,17.91,17.93,56900.0,17.91,17.94,17.91,17.93,56900.0
2010-08-04 15:20:00,17.93,17.94,17.92,17.94,70600.0,17.93,17.94,17.92,17.94,70600.0
2010-08-04 15:30:00,17.94,17.95,17.93,17.93,232500.0,17.94,17.95,17.93,17.93,232500.0
2010-08-04 15:40:00,17.93,17.95,17.93,17.93,172000.0,17.93,17.95,17.93,17.93,172000.0
2010-08-04 15:50:00,17.93,17.94,17.91,17.93,459400.0,17.93,17.94,17.91,17.93,459400.0
2010-08-05 09:30:00,18.0,18.01,17.91,17.97,355400.0,18.0,18.01,17.91,17.97,355400.0
2010-08-05 09:40:00,17.97,17.98,17.91,17.92,196400.0,17.97,17.98,17.91,17.92,196400.0
2010-08-05 09:50:00,17.92,17.95,17.91,17.92,85400.0,17.92,17.95,17.91,17.92,85400.0
2010-08-05 10:00:00,17.92,17.95,17.89,17.94,194400.0,17.92,17.95,17.89,17.94,194400.0
2010-08-05 10:10:00,17.94,17.98,17.93,17.97,61600.0,17.94,17.98,17.93,17.97,61600.0
2010-08-05 10:20:00,17.96,18.02,17.96,17.98,119100.0,17.96,18.02,17.96,17.98,119100.0
2010-08-05 10:30:00,17.98,18.01,17.97,18.01,166400.0,17.98,18.01,17.97,18.01,166400.0
2010-08-05 10:40:00,18.01,18.01,17.9,17.91,175100.0,18.01,18.01,17.9,17.91,175100.0
2010-08-05 10:50:00,17.92,17.92,17.81,17.84,328900.0,17.92,17.92,17.81,17.84,328900.0
2010-08-05 11:00:00,17.84,17.93,17.84,17.92,198900.0,17.84,17.93,17.84,17.92,198900.0
2010-08-05 11:10:00,17.92,17.94,17.9,17.92,178900.0,17.92,17.94,17.9,17.92,178900.0
2010-08-05 11:20:00,17.93,17.97,17.9,17.92,340400.0,17.93,17.97,17.9,17.92,340400.0
2010-08-05 11:30:00,17.91,17.93,17.89,17.9,168500.0,17.91,17.93,17.89,17.9,168500.0
2010-08-05 11:40:00,17.9,17.93,17.89,17.93,56900.0,17.9,17.93,17.89,17.93,56900.0
2010-08-05 11:50:00,17.92,17.97,17.92,17.94,93700.0,17.92,17.97,17.92,17.94,93700.0
2010-08-05 12:00:00,17.95,17.97,17.94,17.94,60900.0,17.95,17.97,17.94,17.94,60900.0
2010-08-05 12:10:00,17.95,17.95,17.93,17.93,43200.0,17.95,17.95,17.93,17.93,43200.0
2010-08-05 12:20:00,17.94,17.94,17.92,17.93,42100.0,17.94,17.94,17.92,17.93,42100.0
2010-08-05 12:30:00,17.94,17.98,17.93,17.96,55300.0,17.94,17.98,17.93,17.96,55300.0
2010-08-05 12:40:00,17.96,18.0,17.96,17.97,54000.0,17.96,18.0,17.96,17.97,54000.0
2010-08-05 12:50:00,17.98,17.99,17.96,17.97,105000.0,17.98,17.99,17.96,17.97,105000.0
2010-08-05 13:00:00,17.97,17.97,17.95,17.96,20200.0,17.97,17.97,17.95,17.96,20200.0
2010-08-05 13:10:00,17.95,17.97,17.93,17.93,67900.0,17.95,17.97,17.93,17.93,67900.0
2010-08-05 13:20:00,17.92,17.98,17.91,17.97,86300.0,17.92,17.98,17.91,17.97,86300.0
2010-08-05 13:30:00,17.97,17.97,17.96,17.96,25800.0,17.97,17.97,17.96,17.96,25800.0
2010-08-05 13:40:00,17.96,17.99,17.96,17.99,25700.0,17.96,17.99,17.96,17.99,25700.0
2010-08-05 13:50:00,17.98,17.99,17.97,17.99,57200.0,17.98,17.99,17.97,17.99,57200.0
2010-08-05 14:00:00,17.99,17.99,17.96,17.97,30300.0,17.99,17.99,17.96,17.97,30300.0
2010-08-05 14:10:00,17.96,17.97,17.95,17.95,20400.0,17.96,17.97,17.95,17.95,20400.0
2010-08-05 14:20:00,17.96,17.97,17.95,17.95,47600.0,17.96,17.97,17.95,17.95,47600.0
2010-08-05 14:30:00,17.96,17.96,17.95,17.95,8400.0,17.96,17.96,17.95,17.95,8400.0
2010-08-05 14:40:00,17.96,17.96,17.95,17.96,63400.0,17.96,17.96,17.95,17.96,63400.0
2010-08-05 14:50:00,17.95,17.96,17.95,17.95,25600.0,17.95,17.96,17.95,17.95,25600.0
2010-08-05 15:00:00,17.96,17.97,17.95,17.95,47900.0,17.96,17.97,17.95,17.95,47900.0
2010-08-05 15:10:00,17.96,17.97,17.95,17.97,25500.0,17.96,17.97,17.95,17.97,25500.0
2010-08-05 15:20:00,17.97,17.97,17.95,17.95,39800.0,17.97,17.97,17.95,17.95,39800.0
2010-08-05 15:30:00,17.95,17.96,17.95,17.95,66800.0,17.95,17.96,17.95,17.95,66800.0
2010-08-05 15:40:00,17.95,17.97,17.95,17.96,74700.0,17.95,17.97,17.95,17.96,74700.0
2010-08-05 15:50:00,17.96,17.97,17.96,17.96,143700.0,17.96,17.97,17.96,17.96,143700.0
2010-08-06 09:30:00,18.1,18.14,18.09,18.14,236200.0,18.1,18.14,18.09,18.14,236200.0
2010-08-06 09:40:00,18.14,18.19,18.13,18.15,284300.0,18.14,18.19,18.13,18.15,284300.0
2010-08-06 09:50:00,18.15,18.19,18.13,18.15,248500.0,18.15,18.19,18.13,18.15,248500.0
2010-08-06 10:00:00,18.16,18.17,18.11,18.14,196400.0,18.16,18.17,18.11,18.14,196400.0
2010-08-06 10:10:00,18.13,18.18,18.13,18.16,100400.0,18.13,18.18,18.13,18.16,100400.0
2010-08-06 10:20:00,18.16,18.17,18.12,18.15,226200.0,18.16,18.17,18.12,18.15,226200.0
2010-08-06 10:30:00,18.16,18.16,18.09,18.09,105100.0,18.16,18.16,18.09,18.09,105100.0
2010-08-06 10:40:00,18.09,18.1,18.05,18.08,249100.0,18.09,18.1,18.05,18.08,249100.0
2010-08-06 10:50:00,18.07,18.09,18.05,18.06,163200.0,18.07,18.09,18.05,18.06,163200.0
2010-08-06 11:00:00,18.05,18.08,18.04,18.07,197000.0,18.05,18.08,18.04,18.07,197000.0
2010-08-06 11:10:00,18.07,18.11,18.07,18.11,179200.0,18.07,18.11,18.07,18.11,179200.0
2010-08-06 11:20:00,18.11,18.13,18.09,18.13,107600.0,18.11,18.13,18.09,18.13,107600.0
2010-08-06 11:30:00,18.12,18.13,18.1,18.1,40300.0,18.12,18.13,18.1,18.1,40300.0
2010-08-06 11:40:00,18.1,18.1,18.07,18.09,79700.0,18.1,18.1,18.07,18.09,79700.0
2010-08-06 11:50:00,18.09,18.1,18.08,18.09,39900.0,18.09,18.1,18.08,18.09,39900.0
2010-08-06 12:00:00,18.09,18.1,18.08,18.09,76300.0,18.09,18.1,18.08,18.09,76300.0
2010-08-06 12:10:00,18.09,18.1,18.09,18.1,18700.0,18.09,18.1,18.09,18.1,18700.0
2010-08-06 12:20:00,18.1,18.1,18.07,18.07,61900.0,18.1,18.1,18.07,18.07,61900.0
2010-08-06 12:30:00,18.08,18.09,18.07,18.08,21400.0,18.08,18.09,18.07,18.08,21400.0
2010-08-06 12:40:00,18.09,18.09,18.06,18.07,19000.0,18.09,18.09,18.06,18.07,19000.0
2010-08-06 12:50:00,18.07,18.07,18.04,18.07,45700.0,18.07,18.07,18.04,18.07,45700.0
2010-08-06 13:00:00,18.07,18.09,18.07,18.07,77500.0,18.07,18.09,18.07,18.07,77500.0
2010-08-06 13:10:00,18.07,18.1,18.04,18.1,100400.0,18.07,18.1,18.04,18.1,100400.0
2010-08-06 13:20:00,18.1,18.1,18.03,18.05,101200.0,18.1,18.1,18.03,18.05,101200.0
2010-08-06 13:30:00,18.04,18.06,18.03,18.05,37700.0,18.04,18.06,18.03,18.05,37700.0
2010-08-06 13:40:00,18.05,18.07,18.05,18.07,13400.0,18.05,18.07,18.05,18.07,13400.0
2010-08-06 13:50:00,18.07,18.08,18.06,18.07,37100.0,18.07,18.08,18.06,18.07,37100.0
2010-08-06 14:00:00,18.08,18.08,18.07,18.07,18100.0,18.08,18.08,18.07,18.07,18100.0
2010-08-06 14:10:00,18.08,18.08,18.07,18.07,32300.0,18.08,18.08,18.07,18.07,32300.0
2010-08-06 14:20:00,18.07,18.07,18.06,18.07,37200.0,18.07,18.07,18.06,18.07,37200.0
2010-08-06 14:30:00,18.07,18.08,18.07,18.08,26000.0,18.07,18.08,18.07,18.08,26000.0
2010-08-06 14:40:00,18.08,18.08,18.07,18.08,34100.0,18.08,18.08,18.07,18.08,34100.0
2010-08-06 14:50:00,18.08,18.08,18.07,18.08,29300.0,18.08,18.08,18.07,18.08,29300.0
2010-08-06 15:00:00,18.08,18.08,18.07,18.08,35600.0,18.08,18.08,18.07,18.08,35600.0
2010-08-06 15:10:00,18.07,18.08,18.07,18.08,79700.0,18.07,18.08,18.07,18.08,79700.0
2010-08-06 15:20:00,18.07,18.09,18.07,18.08,74400.0,18.07,18.09,18.07,18.08,74400.0
2010-08-06 15:30:00,18.09,18.09,18.07,18.08,84400.0,18.09,18.09,18.07,18.08,84400.0
2010-08-06 15:40:00,18.08,18.08,18.07,18.08,47300.0,18.08,18.08,18.07,18.08,47300.0
2010-08-06 15:50:00,18.07,18.09,18.07,18.07,305000.0,18.07,18.09,18.07,18.07,305000.0
2010-08-09 09:30:00,18.03,18.04,18.0,18.01,163800.0,18.03,18.04,18.0,18.01,163800.0
2010-08-09 09:40:00,18.02,18.02,17.89,17.89,290000.0,18.02,18.02,17.89,17.89,290000.0
2010-08-09 09:50:00,17.89,17.95,17.87,17.94,334000.0,17.89,17.95,17.87,17.94,334000.0
2010-08-09 10:00:00,17.94,18.0,17.92,17.99,114600.0,17.94,18.0,17.92,17.99,114600.0
2010-08-09 10:10:00,17.99,18.01,17.95,17.96,54800.0,17.99,18.01,17.95,17.96,54800.0
2010-08-09 10:20:00,17.96,17.98,17.92,17.93,104100.0,17.96,17.98,17.92,17.93,104100.0
2010-08-09 10:30:00,17.94,17.96,17.94,17.94,61900.0,17.94,17.96,17.94,17.94,61900.0
2010-08-09 10:40:00,17.94,17.95,17.92,17.93,55200.0,17.94,17.95,17.92,17.93,55200.0
2010-08-09 10:50:00,17.94,17.96,17.92,17.95,51200.0,17.94,17.96,17.92,17.95,51200.0
2010-08-09 11:00:00,17.94,17.98,17.93,17.97,71200.0,17.94,17.98,17.93,17.97,71200.0
2010-08-09 11:10:00,17.96,17.97,17.96,17.97,21600.0,17.96,17.97,17.96,17.97,21600.0
2010-08-09 11:20:00,17.97,17.98,17.96,17.97,29600.0,17.97,17.98,17.96,17.97,29600.0
2010-08-09 11:30:00,17.97,18.0,17.97,17.99,36200.0,17.97,18.0,17.97,17.99,36200.0
2010-08-09 11:40:00,17.99,17.99,17.98,17.99,28100.0,17.99,17.99,17.98,17.99,28100.0
2010-08-09 11:50:00,17.98,17.99,17.96,17.97,47700.0,17.98,17.99,17.96,17.97,47700.0
2010-08-09 12:00:00,17.96,17.97,17.95,17.97,67500.0,17.96,17.97,17.95,17.97,67500.0
2010-08-09 12:10:00,17.96,17.97,17.95,17.95,34700.0,17.96,17.97,17.95,17.95,34700.0
2010-08-09 12:20:00,17.95,17.95,17.87,17.87,129900.0,17.95,17.95,17.87,17.87,129900.0
2010-08-09 12:30:00,17.88,17.93,17.87,17.92,109000.0,17.88,17.93,17.87,17.92,109000.0
2010-08-09 12:40:00,17.93,17.93,17.91,17.93,18500.0,17.93,17.93,17.91,17.93,18500.0
2010-08-09 12:50:00,17.93,17.93,17.91,17.92,46700.0,17.93,17.93,17.91,17.92,46700.0
2010-08-09 13:00:00,17.91,17.92,17.89,17.9,91900.0,17.91,17.92,17.89,17.9,91900.0
2010-08-09 13:10:00,17.91,17.93,17.91,17.91,27000.0,17.91,17.93,17.91,17.91,27000.0
2010-08-09 13:20:00,17.91,17.91,17.84,17.9,216800.0,17.91,17.91,17.84,17.9,216800.0
2010-08-09 13:30:00,17.9,17.91,17.88,17.89,47100.0,17.9,17.91,17.88,17.89,47100.0
2010-08-09 13:40:00,17.89,17.91,17.89,17.9,37800.0,17.89,17.91,17.89,17.9,37800.0
2010-08-09 13:50:00,17.9,17.91,17.89,17.9,26000.0,17.9,17.91,17.89,17.9,26000.0
2010-08-09 14:00:00,17.9,17.91,17.89,17.91,74500.0,17.9,17.91,17.89,17.91,74500.0
2010-08-09 14:10:00,17.91,17.92,17.9,17.91,39700.0,17.91,17.92,17.9,17.91,39700.0
2010-08-09 14:20:00,17.91,17.94,17.91,17.93,40800.0,17.91,17.94,17.91,17.93,40800.0
2010-08-09 14:30:00,17.94,17.95,17.93,17.94,32700.0,17.94,17.95,17.93,17.94,32700.0
2010-08-09 14:40:00,17.94,17.95,17.94,17.94,33800.0,17.94,17.95,17.94,17.94,33800.0
2010-08-09 14:50:00,17.95,17.95,17.94,17.94,13900.0,17.95,17.95,17.94,17.94,13900.0
2010-08-09 15:00:00,17.95,17.95,17.93,17.94,35400.0,17.95,17.95,17.93,17.94,35400.0
2010-08-09 15:10:00,17.95,17.95,17.94,17.94,109700.0,17.95,17.95,17.94,17.94,109700.0
2010-08-09 15:20:00,17.95,17.97,17.94,17.96,86800.0,17.95,17.97,17.94,17.96,86800.0
2010-08-09 15:30:00,17.96,17.97,17.96,17.96,31600.0,17.96,17.97,17.96,17.96,31600.0
2010-08-09 15:40:00,17.95,17.96,17.94,17.94,83500.0,17.95,17.96,17.94,17.94,83500.0
2010-08-09 15:50:00,17.95,17.96,17.94,17.96,226200.0,17.95,17.96,17.94,17.96,226200.0
2010-08-10 09:30:00,17.67,17.69,17.64,17.66,394100.0,17.67,17.69,17.64,17.66,394100.0
2010-08-10 09:40:00,17.67,17.68,17.63,17.66,156400.0,17.67,17.68,17.63,17.66,156400.0
2010-08-10 09:50:00,17.67,17.72,17.65,17.71,226100.0,17.67,17.72,17.65,17.71,226100.0
2010-08-10 10:00:00,17.72,17.76,17.71,17.75,125500.0,17.72,17.76,17.71,17.75,125500.0
2010-08-10 10:10:00,17.75,17.78,17.74,17.76,124000.0,17.75,17.78,17.74,17.76,124000.0
2010-08-10 10:20:00,17.76,17.77,17.73,17.74,116400.0,17.76,17.77,17.73,17.74,116400.0
2010-08-10 10:30:00,17.74,17.75,17.71,17.74,97000.0,17.74,17.75,17.71,17.74,97000.0
2010-08-10 10:40:00,17.74,17.74,17.69,17.72,185900.0,17.74,17.74,17.69,17.72,185900.0
2010-08-10 10:50:00,17.72,17.74,17.7,17.74,129300.0,17.72,17.74,17.7,17.74,129300.0
2010-08-10 11:00:00,17.73,17.74,17.73,17.73,105900.0,17.73,17.74,17.73,17.73,105900.0
2010-08-10 11:10:00,17.73,17.77,17.73,17.76,113900.0,17.73,17.77,17.73,17.76,113900.0
2010-08-10 11:20:00,17.77,17.78,17.75,17.76,49300.0,17.77,17.78,17.75,17.76,49300.0
2010-08-10 11:30:00,17.77,17.8,17.76,17.78,85300.0,17.77,17.8,17.76,17.78,85300.0
2010-08-10 11:40:00,17.78,17.83,17.78,17.82,121400.0,17.78,17.83,17.78,17.82,121400.0
2010-08-10 11:50:00,17.82,17.86,17.81,17.84,86500.0,17.82,17.86,17.81,17.84,86500.0
2010-08-10 12:00:00,17.84,17.85,17.83,17.84,31900.0,17.84,17.85,17.83,17.84,31900.0
2010-08-10 12:10:00,17.84,17.92,17.84,17.91,219000.0,17.84,17.92,17.84,17.91,219000.0
2010-08-10 12:20:00,17.91,17.92,17.89,17.9,89300.0,17.91,17.92,17.89,17.9,89300.0
2010-08-10 12:30:00,17.9,17.9,17.88,17.88,72200.0,17.9,17.9,17.88,17.88,72200.0
2010-08-10 12:40:00,17.88,17.89,17.85,17.85,126900.0,17.88,17.89,17.85,17.85,126900.0
2010-08-10 12:50:00,17.85,17.85,17.8,17.84,99300.0,17.85,17.85,17.8,17.84,99300.0
2010-08-10 13:00:00,17.84,17.85,17.83,17.84,17200.0,17.84,17.85,17.83,17.84,17200.0
2010-08-10 13:10:00,17.84,17.84,17.81,17.82,85700.0,17.84,17.84,17.81,17.82,85700.0
2010-08-10 13:20:00,17.81,17.82,17.77,17.8,73900.0,17.81,17.82,17.77,17.8,73900.0
2010-08-10 13:30:00,17.8,17.81,17.79,17.81,33100.0,17.8,17.81,17.79,17.81,33100.0
2010-08-10 13:40:00,17.81,17.82,17.8,17.81,67400.0,17.81,17.82,17.8,17.81,67400.0
2010-08-10 13:50:00,17.81,17.83,17.8,17.82,67000.0,17.81,17.83,17.8,17.82,67000.0
2010-08-10 14:00:00,17.83,17.89,17.83,17.87,148400.0,17.83,17.89,17.83,17.87,148400.0
2010-08-10 14:10:00,17.86,18.04,17.84,18.01,516500.0,17.86,18.04,17.84,18.01,516500.0
2010-08-10 14:20:00,18.01,18.03,17.94,17.98,346500.0,18.01,18.03,17.94,17.98,346500.0
2010-08-10 14:30:00,17.98,18.07,17.98,18.04,748800.0,17.98,18.07,17.98,18.04,748800.0
2010-08-10 14:40:00,18.04,18.08,17.99,18.0,656200.0,18.04,18.08,17.99,18.0,656200.0
2010-08-10 14:50:00,18.0,18.03,17.98,18.02,115800.0,18.0,18.03,17.98,18.02,115800.0
2010-08-10 15:00:00,18.02,18.02,17.98,18.01,106400.0,18.02,18.02,17.98,18.01,106400.0
2010-08-10 15:10:00,18.01,18.01,17.95,17.96,91100.0,18.01,18.01,17.95,17.96,91100.0
2010-08-10 15:20:00,17.95,17.98,17.94,17.98,106000.0,17.95,17.98,17.94,17.98,106000.0
2010-08-10 15:30:00,17.98,18.0,17.97,18.0,67600.0,17.98,18.0,17.97,18.0,67600.0
2010-08-10 15:40:00,18.0,18.0,17.99,17.99,62000.0,18.0,18.0,17.99,17.99,62000.0
2010-08-10 15:50:00,18.0,18.0,17.96,17.98,251100.0,18.0,18.0,17.96,17.98,251100.0
2010-08-11 09:30:00,17.72,17.72,17.66,17.71,391900.0,17.72,17.72,17.66,17.71,391900.0
2010-08-11 09:40:00,17.71,17.75,17.69,17.75,177300.0,17.71,17.75,17.69,17.75,177300.0
2010-08-11 09:50:00,17.75,17.76,17.72,17.74,123200.0,17.75,17.76,17.72,17.74,123200.0
2010-08-11 10:00:00,17.74,17.76,17.73,17.75,85100.0,17.74,17.76,17.73,17.75,85100.0
2010-08-11 10:10:00,17.75,17.78,17.73,17.73,168800.0,17.75,17.78,17.73,17.73,168800.0
2010-08-11 10:20:00,17.73,17.77,17.73,17.76,53600.0,17.73,17.77,17.73,17.76,53600.0
2010-08-11 10:30:00,17.77,17.77,17.68,17.69,197200.0,17.77,17.77,17.68,17.69,197200.0
2010-08-11 10:40:00,17.69,17.69,17.66,17.68,192000.0,17.69,17.69,17.66,17.68,192000.0
2010-08-11 10:50:00,17.67,17.69,17.66,17.68,144800.0,17.67,17.69,17.66,17.68,144800.0
2010-08-11 11:00:00,17.68,17.68,17.66,17.67,211800.0,17.68,17.68,17.66,17.67,211800.0
2010-08-11 11:10:00,17.67,17.68,17.43,17.45,1181800.0,17.67,17.68,17.43,17.45,1181800.0
2010-08-11 11:20:00,17.45,17.51,17.44,17.49,288800.0,17.45,17.51,17.44,17.49,288800.0
2010-08-11 11:30:00,17.5,17.51,17.47,17.51,92000.0,17.5,17.51,17.47,17.51,92000.0
2010-08-11 11:40:00,17.5,17.51,17.49,17.49,94600.0,17.5,17.51,17.49,17.49,94600.0
2010-08-11 11:50:00,17.5,17.51,17.49,17.49,94600.0,17.5,17.51,17.49,17.49,94600.0
2010-08-11 12:00:00,17.49,17.51,17.48,17.51,73400.0,17.49,17.51,17.48,17.51,73400.0
2010-08-11 12:10:00,17.51,17.52,17.47,17.48,72300.0,17.51,17.52,17.47,17.48,72300.0
2010-08-11 12:20:00,17.47,17.5,17.46,17.5,48100.0,17.47,17.5,17.46,17.5,48100.0
2010-08-11 12:30:00,17.49,17.49,17.47,17.48,52400.0,17.49,17.49,17.47,17.48,52400.0
2010-08-11 12:40:00,17.48,17.51,17.45,17.51,102200.0,17.48,17.51,17.45,17.51,102200.0
2010-08-11 12:50:00,17.5,17.54,17.49,17.53,114600.0,17.5,17.54,17.49,17.53,114600.0
2010-08-11 13:00:00,17.53,17.58,17.52,17.55,173400.0,17.53,17.58,17.52,17.55,173400.0
2010-08-11 13:10:00,17.55,17.56,17.54,17.55,70500.0,17.55,17.56,17.54,17.55,70500.0
2010-08-11 13:20:00,17.55,17.56,17.5,17.53,118400.0,17.55,17.56,17.5,17.53,118400.0
2010-08-11 13:30:00,17.53,17.55,17.52,17.54,34200.0,17.53,17.55,17.52,17.54,34200.0
2010-08-11 13:40:00,17.54,17.56,17.54,17.54,77100.0,17.54,17.56,17.54,17.54,77100.0
2010-08-11 13:50:00,17.54,17.54,17.52,17.53,63200.0,17.54,17.54,17.52,17.53,63200.0
2010-08-11 14:00:00,17.54,17.57,17.53,17.54,84900.0,17.54,17.57,17.53,17.54,84900.0
2010-08-11 14:10:00,17.53,17.55,17.51,17.54,51900.0,17.53,17.55,17.51,17.54,51900.0
2010-08-11 14:20:00,17.54,17.55,17.52,17.53,73700.0,17.54,17.55,17.52,17.53,73700.0
2010-08-11 14:30:00,17.52,17.53,17.51,17.53,59200.0,17.52,17.53,17.51,17.53,59200.0
2010-08-11 14:40:00,17.53,17.53,17.5,17.52,56600.0,17.53,17.53,17.5,17.52,56600.0
2010-08-11 14:50:00,17.52,17.52,17.49,17.51,73300.0,17.52,17.52,17.49,17.51,73300.0
2010-08-11 15:00:00,17.51,17.54,17.5,17.54,73200.0,17.51,17.54,17.5,17.54,73200.0
2010-08-11 15:10:00,17.54,17.54,17.51,17.51,96100.0,17.54,17.54,17.51,17.51,96100.0
2010-08-11 15:20:00,17.52,17.53,17.51,17.52,50400.0,17.52,17.53,17.51,17.52,50400.0
2010-08-11 15:30:00,17.52,17.53,17.5,17.5,157200.0,17.52,17.53,17.5,17.5,157200.0
2010-08-11 15:40:00,17.5,17.51,17.48,17.5,331400.0,17.5,17.51,17.48,17.5,331400.0
2010-08-11 15:50:00,17.51,17.53,17.5,17.53,384400.0,17.51,17.53,17.5,17.53,384400.0
2010-08-12 09:30:00,17.6,17.64,17.59,17.6,379700.0,17.6,17.64,17.59,17.6,379700.0
2010-08-12 09:40:00,17.6,17.67,17.59,17.65,194300.0,17.6,17.67,17.59,17.65,194300.0
2010-08-12 09:50:00,17.64,17.66,17.62,17.63,174500.0,17.64,17.66,17.62,17.63,174500.0
2010-08-12 10:00:00,17.64,17.7,17.64,17.68,164000.0,17.64,17.7,17.64,17.68,164000.0
2010-08-12 10:10:00,17.68,17.68,17.65,17.67,97700.0,17.68,17.68,17.65,17.67,97700.0
2010-08-12 10:20:00,17.67,17.71,17.66,17.66,195800.0,17.67,17.71,17.66,17.66,195800.0
2010-08-12 10:30:00,17.66,17.71,17.65,17.69,191900.0,17.66,17.71,17.65,17.69,191900.0
2010-08-12 10:40:00,17.69,17.69,17.66,17.69,113900.0,17.69,17.69,17.66,17.69,113900.0
2010-08-12 10:50:00,17.69,17.71,17.66,17.7,87200.0,17.69,17.71,17.66,17.7,87200.0
2010-08-12 11:00:00,17.7,17.73,17.69,17.71,130800.0,17.7,17.73,17.69,17.71,130800.0
2010-08-12 11:10:00,17.71,17.73,17.7,17.72,86500.0,17.71,17.73,17.7,17.72,86500.0
2010-08-12 11:20:00,17.71,17.72,17.65,17.66,107200.0,17.71,17.72,17.65,17.66,107200.0
2010-08-12 11:30:00,17.67,17.69,17.65,17.67,44700.0,17.67,17.69,17.65,17.67,44700.0
2010-08-12 11:40:00,17.67,17.67,17.65,17.67,53300.0,17.67,17.67,17.65,17.67,53300.0
2010-08-12 11:50:00,17.67,17.67,17.64,17.66,73600.0,17.67,17.67,17.64,17.66,73600.0
2010-08-12 12:00:00,17.66,17.69,17.66,17.68,76200.0,17.66,17.69,17.66,17.68,76200.0
2010-08-12 12:10:00,17.69,17.69,17.66,17.67,42100.0,17.69,17.69,17.66,17.67,42100.0
2010-08-12 12:20:00,17.67,17.69,17.67,17.68,14400.0,17.67,17.69,17.67,17.68,14400.0
2010-08-12 12:30:00,17.68,17.69,17.67,17.68,26700.0,17.68,17.69,17.67,17.68,26700.0
2010-08-12 12:40:00,17.69,17.69,17.68,17.69,15700.0,17.69,17.69,17.68,17.69,15700.0
2010-08-12 12:50:00,17.68,17.69,17.68,17.68,29200.0,17.68,17.69,17.68,17.68,29200.0
2010-08-12 13:00:00,17.68,17.7,17.66,17.66,29900.0,17.68,17.7,17.66,17.66,29900.0
2010-08-12 13:10:00,17.67,17.68,17.65,17.67,78100.0,17.67,17.68,17.65,17.67,78100.0
2010-08-12 13:20:00,17.67,17.69,17.66,17.68,53900.0,17.67,17.69,17.66,17.68,53900.0
2010-08-12 13:30:00,17.68,17.69,17.68,17.69,52300.0,17.68,17.69,17.68,17.69,52300.0
2010-08-12 13:40:00,17.69,17.7,17.67,17.67,40500.0,17.69,17.7,17.67,17.67,40500.0
2010-08-12 13:50:00,17.68,17.68,17.66,17.66,56200.0,17.68,17.68,17.66,17.66,56200.0
2010-08-12 14:00:00,17.66,17.67,17.65,17.66,59600.0,17.66,17.67,17.65,17.66,59600.0
2010-08-12 14:10:00,17.67,17.67,17.66,17.66,100900.0,17.67,17.67,17.66,17.66,100900.0
2010-08-12 14:20:00,17.66,17.67,17.64,17.65,62700.0,17.66,17.67,17.64,17.65,62700.0
2010-08-12 14:30:00,17.65,17.66,17.64,17.65,95900.0,17.65,17.66,17.64,17.65,95900.0
2010-08-12 14:40:00,17.65,17.66,17.64,17.66,8600.0,17.65,17.66,17.64,17.66,8600.0
2010-08-12 14:50:00,17.66,17.66,17.65,17.66,19600.0,17.66,17.66,17.65,17.66,19600.0
2010-08-12 15:00:00,17.66,17.67,17.65,17.66,73100.0,17.66,17.67,17.65,17.66,73100.0
2010-08-12 15:10:00,17.67,17.67,17.66,17.67,49500.0,17.67,17.67,17.66,17.67,49500.0
2010-08-12 15:20:00,17.67,17.67,17.66,17.66,62300.0,17.67,17.67,17.66,17.66,62300.0
2010-08-12 15:30:00,17.67,17.69,17.66,17.68,81200.0,17.67,17.69,17.66,17.68,81200.0
2010-08-12 15:40:00,17.68,17.69,17.68,17.69,127800.0,17.68,17.69,17.68,17.69,127800.0
2010-08-12 15:50:00,17.69,17.7,17.68,17.7,264800.0,17.69,17.7,17.68,17.7,264800.0
2010-08-13 09:30:00,17.69,17.7,17.67,17.69,144200.0,17.69,17.7,17.67,17.69,144200.0
2010-08-13 09:40:00,17.69,17.72,17.68,17.69,91800.0,17.69,17.72,17.68,17.69,91800.0
2010-08-13 09:50:00,17.69,17.73,17.68,17.73,148200.0,17.69,17.73,17.68,17.73,148200.0
2010-08-13 10:00:00,17.72,17.76,17.71,17.74,129800.0,17.72,17.76,17.71,17.74,129800.0
2010-08-13 10:10:00,17.74,17.75,17.71,17.72,145000.0,17.74,17.75,17.71,17.72,145000.0
2010-08-13 10:20:00,17.72,17.73,17.69,17.69,78900.0,17.72,17.73,17.69,17.69,78900.0
2010-08-13 10:30:00,17.7,17.7,17.67,17.68,76100.0,17.7,17.7,17.67,17.68,76100.0
2010-08-13 10:40:00,17.69,17.71,17.68,17.69,78600.0,17.69,17.71,17.68,17.69,78600.0
2010-08-13 10:50:00,17.69,17.69,17.58,17.63,309600.0,17.69,17.69,17.58,17.63,309600.0
2010-08-13 11:00:00,17.62,17.63,17.6,17.62,89600.0,17.62,17.63,17.6,17.62,89600.0
2010-08-13 11:10:00,17.62,17.65,17.61,17.64,77700.0,17.62,17.65,17.61,17.64,77700.0
2010-08-13 11:20:00,17.64,17.65,17.61,17.61,45500.0,17.64,17.65,17.61,17.61,45500.0
2010-08-13 11:30:00,17.62,17.63,17.61,17.62,43200.0,17.62,17.63,17.61,17.62,43200.0
2010-08-13 11:40:00,17.62,17.67,17.61,17.67,152300.0,17.62,17.67,17.61,17.67,152300.0
2010-08-13 11:50:00,17.67,17.7,17.65,17.69,91500.0,17.67,17.7,17.65,17.69,91500.0
2010-08-13 12:00:00,17.69,17.7,17.68,17.7,51100.0,17.69,17.7,17.68,17.7,51100.0
2010-08-13 12:10:00,17.7,17.7,17.68,17.69,30700.0,17.7,17.7,17.68,17.69,30700.0
2010-08-13 12:20:00,17.68,17.71,17.68,17.71,43100.0,17.68,17.71,17.68,17.71,43100.0
2010-08-13 12:30:00,17.72,17.72,17.7,17.7,50500.0,17.72,17.72,17.7,17.7,50500.0
2010-08-13 12:40:00,17.71,17.72,17.7,17.71,10200.0,17.71,17.72,17.7,17.71,10200.0
2010-08-13 12:50:00,17.72,17.74,17.71,17.74,45000.0,17.72,17.74,17.71,17.74,45000.0
2010-08-13 13:00:00,17.73,17.75,17.71,17.71,66200.0,17.73,17.75,17.71,17.71,66200.0
2010-08-13 13:10:00,17.72,17.72,17.7,17.72,36200.0,17.72,17.72,17.7,17.72,36200.0
2010-08-13 13:20:00,17.72,17.75,17.71,17.75,73100.0,17.72,17.75,17.71,17.75,73100.0
2010-08-13 13:30:00,17.75,17.75,17.73,17.73,22600.0,17.75,17.75,17.73,17.73,22600.0
2010-08-13 13:40:00,17.74,17.74,17.72,17.72,14500.0,17.74,17.74,17.72,17.72,14500.0
2010-08-13 13:50:00,17.73,17.74,17.72,17.74,33500.0,17.73,17.74,17.72,17.74,33500.0
2010-08-13 14:00:00,17.74,17.74,17.72,17.73,17200.0,17.74,17.74,17.72,17.73,17200.0
2010-08-13 14:10:00,17.73,17.73,17.72,17.72,40300.0,17.73,17.73,17.72,17.72,40300.0
2010-08-13 14:20:00,17.72,17.73,17.71,17.72,60400.0,17.72,17.73,17.71,17.72,60400.0
2010-08-13 14:30:00,17.72,17.73,17.72,17.72,18400.0,17.72,17.73,17.72,17.72,18400.0
2010-08-13 14:40:00,17.72,17.73,17.72,17.73,20800.0,17.72,17.73,17.72,17.73,20800.0
2010-08-13 14:50:00,17.73,17.73,17.72,17.72,32400.0,17.73,17.73,17.72,17.72,32400.0
2010-08-13 15:00:00,17.73,17.75,17.72,17.73,60300.0,17.73,17.75,17.72,17.73,60300.0
2010-08-13 15:10:00,17.73,17.74,17.73,17.74,19200.0,17.73,17.74,17.73,17.74,19200.0
2010-08-13 15:20:00,17.74,17.74,17.73,17.74,24600.0,17.74,17.74,17.73,17.74,24600.0
2010-08-13 15:30:00,17.74,17.74,17.73,17.73,64300.0,17.74,17.74,17.73,17.73,64300.0
2010-08-13 15:40:00,17.74,17.74,17.73,17.74,76800.0,17.74,17.74,17.73,17.74,76800.0
2010-08-13 15:50:00,17.73,17.75,17.73,17.75,210000.0,17.73,17.75,17.73,17.75,210000.0
2010-08-16 09:30:00,18.02,18.04,17.99,18.0,522100.0,18.02,18.04,17.99,18.0,522100.0
2010-08-16 09:40:00,17.99,18.01,17.98,18.0,278200.0,17.99,18.01,17.98,18.0,278200.0
2010-08-16 09:50:00,18.0,18.0,17.97,17.98,235200.0,18.0,18.0,17.97,17.98,235200.0
2010-08-16 10:00:00,17.97,18.01,17.96,18.0,394200.0,17.97,18.01,17.96,18.0,394200.0
2010-08-16 10:10:00,18.0,18.06,18.0,18.05,288200.0,18.0,18.06,18.0,18.05,288200.0
2010-08-16 10:20:00,18.05,18.05,18.03,18.04,169300.0,18.05,18.05,18.03,18.04,169300.0
2010-08-16 10:30:00,18.03,18.05,18.03,18.04,212300.0,18.03,18.05,18.03,18.04,212300.0
2010-08-16 10:40:00,18.04,18.06,18.01,18.03,251300.0,18.04,18.06,18.01,18.03,251300.0
2010-08-16 10:50:00,18.03,18.06,18.03,18.04,154000.0,18.03,18.06,18.03,18.04,154000.0
2010-08-16 11:00:00,18.04,18.05,18.02,18.03,85100.0,18.04,18.05,18.02,18.03,85100.0
2010-08-16 11:10:00,18.03,18.03,18.01,18.02,38600.0,18.03,18.03,18.01,18.02,38600.0
2010-08-16 11:20:00,18.02,18.04,18.0,18.03,112800.0,18.02,18.04,18.0,18.03,112800.0
2010-08-16 11:30:00,18.03,18.05,18.02,18.05,112100.0,18.03,18.05,18.02,18.05,112100.0
2010-08-16 11:40:00,18.04,18.05,18.01,18.02,151600.0,18.04,18.05,18.01,18.02,151600.0
2010-08-16 11:50:00,18.02,18.03,18.01,18.02,77900.0,18.02,18.03,18.01,18.02,77900.0
2010-08-16 12:00:00,18.03,18.03,18.01,18.02,22300.0,18.03,18.03,18.01,18.02,22300.0
2010-08-16 12:10:00,18.01,18.01,17.99,18.0,67700.0,18.01,18.01,17.99,18.0,67700.0
2010-08-16 12:20:00,18.0,18.01,17.98,18.0,90000.0,18.0,18.01,17.98,18.0,90000.0
2010-08-16 12:30:00,18.0,18.01,17.99,17.99,43200.0,18.0,18.01,17.99,17.99,43200.0
2010-08-16 12:40:00,18.0,18.0,17.99,18.0,28900.0,18.0,18.0,17.99,18.0,28900.0
2010-08-16 12:50:00,18.0,18.05,17.99,18.03,126300.0,18.0,18.05,17.99,18.03,126300.0
2010-08-16 13:00:00,18.04,18.05,18.03,18.05,41500.0,18.04,18.05,18.03,18.05,41500.0
2010-08-16 13:10:00,18.04,18.04,18.02,18.04,123800.0,18.04,18.04,18.02,18.04,123800.0
2010-08-16 13:20:00,18.03,18.04,18.0,18.03,90200.0,18.03,18.04,18.0,18.03,90200.0
2010-08-16 13:30:00,18.04,18.04,18.02,18.02,92200.0,18.04,18.04,18.02,18.02,92200.0
2010-08-16 13:40:00,18.03,18.04,18.02,18.03,77400.0,18.03,18.04,18.02,18.03,77400.0
2010-08-16 13:50:00,18.04,18.04,18.02,18.03,23900.0,18.04,18.04,18.02,18.03,23900.0
2010-08-16 14:00:00,18.03,18.03,18.0,18.01,121600.0,18.03,18.03,18.0,18.01,121600.0
2010-08-16 14:10:00,18.01,18.02,18.0,18.02,34600.0,18.01,18.02,18.0,18.02,34600.0
2010-08-16 14:20:00,18.02,18.02,18.01,18.02,51600.0,18.02,18.02,18.01,18.02,51600.0
2010-08-16 14:30:00,18.02,18.02,18.0,18.02,54800.0,18.02,18.02,18.0,18.02,54800.0
2010-08-16 14:40:00,18.02,18.03,18.01,18.02,45300.0,18.02,18.03,18.01,18.02,45300.0
2010-08-16 14:50:00,18.03,18.03,18.01,18.02,92400.0,18.03,18.03,18.01,18.02,92400.0
2010-08-16 15:00:00,18.01,18.02,18.01,18.01,66900.0,18.01,18.02,18.01,18.01,66900.0
2010-08-16 15:10:00,18.02,18.02,18.01,18.02,56500.0,18.02,18.02,18.01,18.02,56500.0
2010-08-16 15:20:00,18.01,18.02,18.01,18.02,32100.0,18.01,18.02,18.01,18.02,32100.0
2010-08-16 15:30:00,18.02,18.02,18.01,18.02,53700.0,18.02,18.02,18.01,18.02,53700.0
2010-08-16 15:40:00,18.02,18.03,18.01,18.03,159600.0,18.02,18.03,18.01,18.03,159600.0
2010-08-16 15:50:00,18.03,18.03,18.01,18.01,321100.0,18.03,18.03,18.01,18.01,321100.0
2010-08-17 09:30:00,18.11,18.12,18.08,18.08,254800.0,18.11,18.12,18.08,18.08,254800.0
2010-08-17 09:40:00,18.08,18.12,18.06,18.11,183700.0,18.08,18.12,18.06,18.11,183700.0
2010-08-17 09:50:00,18.12,18.13,18.1,18.13,162900.0,18.12,18.13,18.1,18.13,162900.0
2010-08-17 10:00:00,18.12,18.15,18.11,18.12,125000.0,18.12,18.15,18.11,18.12,125000.0
2010-08-17 10:10:00,18.12,18.13,18.11,18.13,131000.0,18.12,18.13,18.11,18.13,131000.0
2010-08-17 10:20:00,18.12,18.13,18.11,18.12,109400.0,18.12,18.13,18.11,18.12,109400.0
2010-08-17 10:30:00,18.12,18.14,18.1,18.14,151700.0,18.12,18.14,18.1,18.14,151700.0
2010-08-17 10:40:00,18.14,18.16,18.13,18.16,98700.0,18.14,18.16,18.13,18.16,98700.0
2010-08-17 10:50:00,18.15,18.18,18.15,18.17,96500.0,18.15,18.18,18.15,18.17,96500.0
2010-08-17 11:00:00,18.17,18.2,18.16,18.19,192200.0,18.17,18.2,18.16,18.19,192200.0
2010-08-17 11:10:00,18.19,18.23,18.18,18.19,333000.0,18.19,18.23,18.18,18.19,333000.0
2010-08-17 11:20:00,18.19,18.19,18.13,18.15,250900.0,18.19,18.19,18.13,18.15,250900.0
2010-08-17 11:30:00,18.14,18.17,18.14,18.17,138000.0,18.14,18.17,18.14,18.17,138000.0
2010-08-17 11:40:00,18.16,18.17,18.16,18.16,30900.0,18.16,18.17,18.16,18.16,30900.0
2010-08-17 11:50:00,18.17,18.17,18.15,18.16,141700.0,18.17,18.17,18.15,18.16,141700.0
2010-08-17 12:00:00,18.16,18.18,18.16,18.18,159500.0,18.16,18.18,18.16,18.18,159500.0
2010-08-17 12:10:00,18.18,18.18,18.13,18.14,139000.0,18.18,18.18,18.13,18.14,139000.0
2010-08-17 12:20:00,18.14,18.15,18.14,18.15,36500.0,18.14,18.15,18.14,18.15,36500.0
2010-08-17 12:30:00,18.14,18.14,18.13,18.14,79900.0,18.14,18.14,18.13,18.14,79900.0
2010-08-17 12:40:00,18.14,18.16,18.13,18.15,62800.0,18.14,18.16,18.13,18.15,62800.0
2010-08-17 12:50:00,18.15,18.17,18.14,18.16,35700.0,18.15,18.17,18.14,18.16,35700.0
2010-08-17 13:00:00,18.17,18.18,18.16,18.18,75600.0,18.17,18.18,18.16,18.18,75600.0
2010-08-17 13:10:00,18.17,18.21,18.17,18.21,171300.0,18.17,18.21,18.17,18.21,171300.0
2010-08-17 13:20:00,18.2,18.21,18.18,18.19,165000.0,18.2,18.21,18.18,18.19,165000.0
2010-08-17 13:30:00,18.19,18.2,18.18,18.18,66600.0,18.19,18.2,18.18,18.18,66600.0
2010-08-17 13:40:00,18.18,18.19,18.17,18.18,73100.0,18.18,18.19,18.17,18.18,73100.0
2010-08-17 13:50:00,18.18,18.19,18.15,18.16,78100.0,18.18,18.19,18.15,18.16,78100.0
2010-08-17 14:00:00,18.15,18.16,18.14,18.15,47700.0,18.15,18.16,18.14,18.15,47700.0
2010-08-17 14:10:00,18.15,18.17,18.15,18.15,42600.0,18.15,18.17,18.15,18.15,42600.0
2010-08-17 14:20:00,18.15,18.17,18.15,18.15,98400.0,18.15,18.17,18.15,18.15,98400.0
2010-08-17 14:30:00,18.15,18.17,18.15,18.17,36300.0,18.15,18.17,18.15,18.17,36300.0
2010-08-17 14:40:00,18.16,18.17,18.16,18.16,29000.0,18.16,18.17,18.16,18.16,29000.0
2010-08-17 14:50:00,18.16,18.17,18.16,18.17,44400.0,18.16,18.17,18.16,18.17,44400.0
2010-08-17 15:00:00,18.17,18.17,18.16,18.16,65000.0,18.17,18.17,18.16,18.16,65000.0
2010-08-17 15:10:00,18.17,18.17,18.16,18.16,65900.0,18.17,18.17,18.16,18.16,65900.0
2010-08-17 15:20:00,18.16,18.17,18.16,18.17,34300.0,18.16,18.17,18.16,18.17,34300.0
2010-08-17 15:30:00,18.17,18.17,18.15,18.17,102600.0,18.17,18.17,18.15,18.17,102600.0
2010-08-17 15:40:00,18.17,18.17,18.16,18.17,108600.0,18.17,18.17,18.16,18.17,108600.0
2010-08-17 15:50:00,18.16,18.17,18.11,18.12,539000.0,18.16,18.17,18.11,18.12,539000.0
2010-08-18 09:30:00,17.82,17.83,17.79,17.82,673700.0,17.82,17.83,17.79,17.82,673700.0
2010-08-18 09:40:00,17.83,17.84,17.81,17.84,148500.0,17.83,17.84,17.81,17.84,148500.0
2010-08-18 09:50:00,17.84,17.86,17.83,17.86,313000.0,17.84,17.86,17.83,17.86,313000.0
2010-08-18 10:00:00,17.86,17.88,17.84,17.86,204900.0,17.86,17.88,17.84,17.86,204900.0
2010-08-18 10:10:00,17.86,17.9,17.86,17.89,235600.0,17.86,17.9,17.86,17.89,235600.0
2010-08-18 10:20:00,17.9,17.9,17.87,17.88,171000.0,17.9,17.9,17.87,17.88,171000.0
2010-08-18 10:30:00,17.88,17.89,17.88,17.89,57200.0,17.88,17.89,17.88,17.89,57200.0
2010-08-18 10:40:00,17.88,17.89,17.87,17.89,108300.0,17.88,17.89,17.87,17.89,108300.0
2010-08-18 10:50:00,17.89,17.89,17.85,17.88,133500.0,17.89,17.89,17.85,17.88,133500.0
2010-08-18 11:00:00,17.87,17.88,17.86,17.88,135900.0,17.87,17.88,17.86,17.88,135900.0
2010-08-18 11:10:00,17.87,17.95,17.87,17.93,413300.0,17.87,17.95,17.87,17.93,413300.0
2010-08-18 11:20:00,17.93,17.96,17.91,17.95,162900.0,17.93,17.96,17.91,17.95,162900.0
2010-08-18 11:30:00,17.96,18.0,17.95,17.97,297600.0,17.96,18.0,17.95,17.97,297600.0
2010-08-18 11:40:00,17.96,17.98,17.96,17.98,64900.0,17.96,17.98,17.96,17.98,64900.0
2010-08-18 11:50:00,17.98,17.99,17.96,17.97,127200.0,17.98,17.99,17.96,17.97,127200.0
2010-08-18 12:00:00,17.97,18.09,17.97,18.04,567900.0,17.97,18.09,17.97,18.04,567900.0
2010-08-18 12:10:00,18.04,18.09,18.03,18.08,230700.0,18.04,18.09,18.03,18.08,230700.0
2010-08-18 12:20:00,18.08,18.08,18.04,18.06,232300.0,18.08,18.08,18.04,18.06,232300.0
2010-08-18 12:30:00,18.06,18.07,18.04,18.06,63700.0,18.06,18.07,18.04,18.06,63700.0
2010-08-18 12:40:00,18.06,18.06,18.04,18.05,28400.0,18.06,18.06,18.04,18.05,28400.0
2010-08-18 12:50:00,18.05,18.07,18.05,18.05,35200.0,18.05,18.07,18.05,18.05,35200.0
2010-08-18 13:00:00,18.06,18.09,18.05,18.08,206300.0,18.06,18.09,18.05,18.08,206300.0
2010-08-18 13:10:00,18.08,18.08,18.02,18.03,110900.0,18.08,18.08,18.02,18.03,110900.0
2010-08-18 13:20:00,18.02,18.03,18.01,18.02,99000.0,18.02,18.03,18.01,18.02,99000.0
2010-08-18 13:30:00,18.03,18.06,18.02,18.04,295000.0,18.03,18.06,18.02,18.04,295000.0
2010-08-18 13:40:00,18.03,18.04,18.03,18.04,28300.0,18.03,18.04,18.03,18.04,28300.0
2010-08-18 13:50:00,18.04,18.04,18.02,18.02,46600.0,18.04,18.04,18.02,18.02,46600.0
2010-08-18 14:00:00,18.02,18.03,17.99,18.0,145100.0,18.02,18.03,17.99,18.0,145100.0
2010-08-18 14:10:00,18.0,18.02,18.0,18.01,66100.0,18.0,18.02,18.0,18.01,66100.0
2010-08-18 14:20:00,18.01,18.04,18.0,18.02,46300.0,18.01,18.04,18.0,18.02,46300.0
2010-08-18 14:30:00,18.03,18.03,18.0,18.01,111900.0,18.03,18.03,18.0,18.01,111900.0
2010-08-18 14:40:00,18.0,18.02,18.0,18.02,37600.0,18.0,18.02,18.0,18.02,37600.0
2010-08-18 14:50:00,18.02,18.02,18.01,18.01,21100.0,18.02,18.02,18.01,18.01,21100.0
2010-08-18 15:00:00,18.01,18.02,18.01,18.01,33600.0,18.01,18.02,18.01,18.01,33600.0
2010-08-18 15:10:00,18.02,18.02,18.0,18.01,86800.0,18.02,18.02,18.0,18.01,86800.0
2010-08-18 15:20:00,18.01,18.02,18.01,18.02,102700.0,18.01,18.02,18.01,18.02,102700.0
2010-08-18 15:30:00,18.02,18.02,18.01,18.01,79100.0,18.02,18.02,18.01,18.01,79100.0
2010-08-18 15:40:00,18.02,18.03,18.01,18.02,103000.0,18.02,18.03,18.01,18.02,103000.0
2010-08-18 15:50:00,18.02,18.03,18.02,18.03,204400.0,18.02,18.03,18.02,18.03,204400.0
2010-08-19 09:30:00,18.14,18.15,18.11,18.14,260500.0,18.14,18.15,18.11,18.14,260500.0
2010-08-19 09:40:00,18.14,18.16,18.13,18.15,199000.0,18.14,18.16,18.13,18.15,199000.0
2010-08-19 09:50:00,18.15,18.19,18.14,18.14,528500.0,18.15,18.19,18.14,18.14,528500.0
2010-08-19 10:00:00,18.14,18.15,18.1,18.13,324800.0,18.14,18.15,18.1,18.13,324800.0
2010-08-19 10:10:00,18.12,18.13,18.07,18.13,315400.0,18.12,18.13,18.07,18.13,315400.0
2010-08-19 10:20:00,18.13,18.14,18.1,18.1,201700.0,18.13,18.14,18.1,18.1,201700.0
2010-08-19 10:30:00,18.1,18.11,18.08,18.09,156800.0,18.1,18.11,18.08,18.09,156800.0
2010-08-19 10:40:00,18.08,18.08,18.06,18.08,92500.0,18.08,18.08,18.06,18.08,92500.0
2010-08-19 10:50:00,18.08,18.12,18.07,18.07,120800.0,18.08,18.12,18.07,18.07,120800.0
2010-08-19 11:00:00,18.08,18.08,17.99,18.02,468100.0,18.08,18.08,17.99,18.02,468100.0
2010-08-19 11:10:00,18.02,18.02,17.97,17.99,176000.0,18.02,18.02,17.97,17.99,176000.0
2010-08-19 11:20:00,17.98,18.01,17.94,17.99,254000.0,17.98,18.01,17.94,17.99,254000.0
2010-08-19 11:30:00,18.0,18.01,17.99,18.0,52400.0,18.0,18.01,17.99,18.0,52400.0
2010-08-19 11:40:00,18.0,18.0,17.84,17.86,541200.0,18.0,18.0,17.84,17.86,541200.0
2010-08-19 11:50:00,17.86,17.9,17.84,17.9,201000.0,17.86,17.9,17.84,17.9,201000.0
2010-08-19 12:00:00,17.9,17.9,17.86,17.89,143900.0,17.9,17.9,17.86,17.89,143900.0
2010-08-19 12:10:00,17.9,17.94,17.9,17.92,79100.0,17.9,17.94,17.9,17.92,79100.0
2010-08-19 12:20:00,17.91,17.94,17.91,17.93,61500.0,17.91,17.94,17.91,17.93,61500.0
2010-08-19 12:30:00,17.93,17.98,17.93,17.95,60300.0,17.93,17.98,17.93,17.95,60300.0
2010-08-19 12:40:00,17.96,17.96,17.93,17.95,39000.0,17.96,17.96,17.93,17.95,39000.0
2010-08-19 12:50:00,17.95,17.96,17.94,17.96,23600.0,17.95,17.96,17.94,17.96,23600.0
2010-08-19 13:00:00,17.97,17.97,17.94,17.94,75200.0,17.97,17.97,17.94,17.94,75200.0
2010-08-19 13:10:00,17.93,17.95,17.92,17.93,63300.0,17.93,17.95,17.92,17.93,63300.0
2010-08-19 13:20:00,17.93,17.96,17.92,17.95,212400.0,17.93,17.96,17.92,17.95,212400.0
2010-08-19 13:30:00,17.95,17.96,17.92,17.93,63800.0,17.95,17.96,17.92,17.93,63800.0
2010-08-19 13:40:00,17.93,17.94,17.92,17.94,32800.0,17.93,17.94,17.92,17.94,32800.0
2010-08-19 13:50:00,17.93,17.95,17.92,17.94,32800.0,17.93,17.95,17.92,17.94,32800.0
2010-08-19 14:00:00,17.93,17.94,17.91,17.91,33600.0,17.93,17.94,17.91,17.91,33600.0
2010-08-19 14:10:00,17.91,17.92,17.91,17.91,23400.0,17.91,17.92,17.91,17.91,23400.0
2010-08-19 14:20:00,17.91,17.93,17.9,17.91,43300.0,17.91,17.93,17.9,17.91,43300.0
2010-08-19 14:30:00,17.91,17.92,17.9,17.92,42200.0,17.91,17.92,17.9,17.92,42200.0
2010-08-19 14:40:00,17.91,17.91,17.9,17.91,90300.0,17.91,17.91,17.9,17.91,90300.0
2010-08-19 14:50:00,17.9,17.92,17.9,17.91,29900.0,17.9,17.92,17.9,17.91,29900.0
2010-08-19 15:00:00,17.91,17.92,17.91,17.92,51000.0,17.91,17.92,17.91,17.92,51000.0
2010-08-19 15:10:00,17.91,17.96,17.91,17.95,113200.0,17.91,17.96,17.91,17.95,113200.0
2010-08-19 15:20:00,17.96,17.96,17.94,17.94,72800.0,17.96,17.96,17.94,17.94,72800.0
2010-08-19 15:30:00,17.94,17.95,17.93,17.93,109900.0,17.94,17.95,17.93,17.93,109900.0
2010-08-19 15:40:00,17.93,17.93,17.92,17.93,212800.0,17.93,17.93,17.92,17.93,212800.0
2010-08-19 15:50:00,17.92,17.94,17.91,17.92,384300.0,17.92,17.94,17.91,17.92,384300.0
2010-08-20 09:30:00,17.72,17.73,17.64,17.68,782400.0,17.72,17.73,17.64,17.68,782400.0
2010-08-20 09:40:00,17.69,17.7,17.64,17.65,686100.0,17.69,17.7,17.64,17.65,686100.0
2010-08-20 09:50:00,17.66,17.67,17.55,17.58,758800.0,17.66,17.67,17.55,17.58,758800.0
2010-08-20 10:00:00,17.58,17.6,17.55,17.58,302200.0,17.58,17.6,17.55,17.58,302200.0
2010-08-20 10:10:00,17.58,17.59,17.56,17.59,126100.0,17.58,17.59,17.56,17.59,126100.0
2010-08-20 10:20:00,17.59,17.59,17.57,17.59,147100.0,17.59,17.59,17.57,17.59,147100.0
2010-08-20 10:30:00,17.58,17.6,17.58,17.59,160000.0,17.58,17.6,17.58,17.59,160000.0
2010-08-20 10:40:00,17.59,17.59,17.56,17.57,180700.0,17.59,17.59,17.56,17.57,180700.0
2010-08-20 10:50:00,17.57,17.59,17.56,17.57,141300.0,17.57,17.59,17.56,17.57,141300.0
2010-08-20 11:00:00,17.57,17.58,17.48,17.52,836600.0,17.57,17.58,17.48,17.52,836600.0
2010-08-20 11:10:00,17.52,17.52,17.49,17.52,190700.0,17.52,17.52,17.49,17.52,190700.0
2010-08-20 11:20:00,17.52,17.56,17.51,17.54,192300.0,17.52,17.56,17.51,17.54,192300.0
2010-08-20 11:30:00,17.53,17.55,17.52,17.54,130400.0,17.53,17.55,17.52,17.54,130400.0
2010-08-20 11:40:00,17.54,17.56,17.54,17.56,84400.0,17.54,17.56,17.54,17.56,84400.0
2010-08-20 11:50:00,17.55,17.58,17.53,17.58,140500.0,17.55,17.58,17.53,17.58,140500.0
2010-08-20 12:00:00,17.58,17.6,17.57,17.6,144500.0,17.58,17.6,17.57,17.6,144500.0
2010-08-20 12:10:00,17.6,17.6,17.58,17.59,80400.0,17.6,17.6,17.58,17.59,80400.0
2010-08-20 12:20:00,17.58,17.61,17.58,17.6,146600.0,17.58,17.61,17.58,17.6,146600.0
2010-08-20 12:30:00,17.61,17.61,17.58,17.59,56700.0,17.61,17.61,17.58,17.59,56700.0
2010-08-20 12:40:00,17.59,17.64,17.59,17.63,152200.0,17.59,17.64,17.59,17.63,152200.0
2010-08-20 12:50:00,17.63,17.63,17.59,17.6,108700.0,17.63,17.63,17.59,17.6,108700.0
2010-08-20 13:00:00,17.6,17.61,17.59,17.59,85600.0,17.6,17.61,17.59,17.59,85600.0
2010-08-20 13:10:00,17.59,17.6,17.57,17.57,64200.0,17.59,17.6,17.57,17.57,64200.0
2010-08-20 13:20:00,17.57,17.63,17.57,17.61,327400.0,17.57,17.63,17.57,17.61,327400.0
2010-08-20 13:30:00,17.61,17.62,17.6,17.61,40800.0,17.61,17.62,17.6,17.61,40800.0
2010-08-20 13:40:00,17.61,17.61,17.59,17.61,50000.0,17.61,17.61,17.59,17.61,50000.0
2010-08-20 13:50:00,17.61,17.61,17.59,17.6,54200.0,17.61,17.61,17.59,17.6,54200.0
2010-08-20 14:00:00,17.6,17.61,17.59,17.59,34900.0,17.6,17.61,17.59,17.59,34900.0
2010-08-20 14:10:00,17.6,17.6,17.58,17.58,55200.0,17.6,17.6,17.58,17.58,55200.0
2010-08-20 14:20:00,17.59,17.59,17.58,17.59,31400.0,17.59,17.59,17.58,17.59,31400.0
2010-08-20 14:30:00,17.59,17.6,17.58,17.6,40000.0,17.59,17.6,17.58,17.6,40000.0
2010-08-20 14:40:00,17.6,17.6,17.59,17.6,37500.0,17.6,17.6,17.59,17.6,37500.0
2010-08-20 14:50:00,17.59,17.62,17.59,17.62,60100.0,17.59,17.62,17.59,17.62,60100.0
2010-08-20 15:00:00,17.62,17.62,17.61,17.62,151700.0,17.62,17.62,17.61,17.62,151700.0
2010-08-20 15:10:00,17.62,17.62,17.6,17.61,100500.0,17.62,17.62,17.6,17.61,100500.0
2010-08-20 15:20:00,17.61,17.61,17.6,17.6,55600.0,17.61,17.61,17.6,17.6,55600.0
2010-08-20 15:30:00,17.6,17.61,17.59,17.61,303700.0,17.6,17.61,17.59,17.61,303700.0
2010-08-20 15:40:00,17.61,17.61,17.6,17.6,195700.0,17.61,17.61,17.6,17.6,195700.0
2010-08-20 15:50:00,17.6,17.62,17.59,17.6,1383600.0,17.6,17.62,17.59,17.6,1383600.0
2010-08-23 09:30:00,17.6,17.6,17.55,17.6,336600.0,17.6,17.6,17.55,17.6,336600.0
2010-08-23 09:40:00,17.6,17.66,17.6,17.64,250200.0,17.6,17.66,17.6,17.64,250200.0
2010-08-23 09:50:00,17.64,17.68,17.64,17.66,127500.0,17.64,17.68,17.64,17.66,127500.0
2010-08-23 10:00:00,17.66,17.66,17.63,17.66,94900.0,17.66,17.66,17.63,17.66,94900.0
2010-08-23 10:10:00,17.65,17.66,17.63,17.65,242700.0,17.65,17.66,17.63,17.65,242700.0
2010-08-23 10:20:00,17.65,17.65,17.58,17.6,152100.0,17.65,17.65,17.58,17.6,152100.0
2010-08-23 10:30:00,17.59,17.61,17.57,17.6,141300.0,17.59,17.61,17.57,17.6,141300.0
2010-08-23 10:40:00,17.6,17.6,17.57,17.58,154000.0,17.6,17.6,17.57,17.58,154000.0
2010-08-23 10:50:00,17.58,17.59,17.56,17.56,321700.0,17.58,17.59,17.56,17.56,321700.0
2010-08-23 11:00:00,17.57,17.58,17.52,17.55,203600.0,17.57,17.58,17.52,17.55,203600.0
2010-08-23 11:10:00,17.56,17.61,17.56,17.6,113800.0,17.56,17.61,17.56,17.6,113800.0
2010-08-23 11:20:00,17.6,17.6,17.56,17.59,102200.0,17.6,17.6,17.56,17.59,102200.0
2010-08-23 11:30:00,17.59,17.61,17.58,17.6,419800.0,17.59,17.61,17.58,17.6,419800.0
2010-08-23 11:40:00,17.6,17.64,17.59,17.62,210700.0,17.6,17.64,17.59,17.62,210700.0
2010-08-23 11:50:00,17.63,17.63,17.59,17.6,107600.0,17.63,17.63,17.59,17.6,107600.0
2010-08-23 12:00:00,17.6,17.63,17.59,17.62,116600.0,17.6,17.63,17.59,17.62,116600.0
2010-08-23 12:10:00,17.63,17.64,17.61,17.62,64300.0,17.63,17.64,17.61,17.62,64300.0
2010-08-23 12:20:00,17.61,17.61,17.59,17.6,105700.0,17.61,17.61,17.59,17.6,105700.0
2010-08-23 12:30:00,17.59,17.62,17.59,17.6,59000.0,17.59,17.62,17.59,17.6,59000.0
2010-08-23 12:40:00,17.6,17.63,17.6,17.63,50800.0,17.6,17.63,17.6,17.63,50800.0
2010-08-23 12:50:00,17.63,17.66,17.63,17.65,75700.0,17.63,17.66,17.63,17.65,75700.0
2010-08-23 13:00:00,17.65,17.65,17.63,17.63,65800.0,17.65,17.65,17.63,17.63,65800.0
2010-08-23 13:10:00,17.63,17.65,17.63,17.65,58500.0,17.63,17.65,17.63,17.65,58500.0
2010-08-23 13:20:00,17.65,17.66,17.62,17.65,71900.0,17.65,17.66,17.62,17.65,71900.0
2010-08-23 13:30:00,17.65,17.65,17.63,17.63,30300.0,17.65,17.65,17.63,17.63,30300.0
2010-08-23 13:40:00,17.63,17.63,17.62,17.62,16500.0,17.63,17.63,17.62,17.62,16500.0
2010-08-23 13:50:00,17.61,17.61,17.6,17.61,49600.0,17.61,17.61,17.6,17.61,49600.0
2010-08-23 14:00:00,17.61,17.62,17.6,17.62,32700.0,17.61,17.62,17.6,17.62,32700.0
2010-08-23 14:10:00,17.62,17.65,17.62,17.64,53300.0,17.62,17.65,17.62,17.64,53300.0
2010-08-23 14:20:00,17.64,17.64,17.63,17.64,25800.0,17.64,17.64,17.63,17.64,25800.0
2010-08-23 14:30:00,17.63,17.65,17.63,17.64,23700.0,17.63,17.65,17.63,17.64,23700.0
2010-08-23 14:40:00,17.65,17.65,17.64,17.64,53300.0,17.65,17.65,17.64,17.64,53300.0
2010-08-23 14:50:00,17.64,17.65,17.64,17.64,26900.0,17.64,17.65,17.64,17.64,26900.0
2010-08-23 15:00:00,17.65,17.65,17.64,17.65,37100.0,17.65,17.65,17.64,17.65,37100.0
2010-08-23 15:10:00,17.64,17.65,17.64,17.65,28500.0,17.64,17.65,17.64,17.65,28500.0
2010-08-23 15:20:00,17.65,17.65,17.64,17.65,38100.0,17.65,17.65,17.64,17.65,38100.0
2010-08-23 15:30:00,17.64,17.65,17.63,17.63,97600.0,17.64,17.65,17.63,17.63,97600.0
2010-08-23 15:40:00,17.63,17.65,17.63,17.64,111400.0,17.63,17.65,17.63,17.64,111400.0
2010-08-23 15:50:00,17.64,17.65,17.61,17.61,140700.0,17.64,17.65,17.61,17.61,140700.0
2010-08-24 09:30:00,17.49,17.74,17.48,17.7,1117500.0,17.49,17.74,17.48,17.7,1117500.0
2010-08-24 09:40:00,17.7,17.92,17.69,17.89,1241700.0,17.7,17.92,17.69,17.89,1241700.0
2010-08-24 09:50:00,17.89,17.93,17.84,17.88,452800.0,17.89,17.93,17.84,17.88,452800.0
2010-08-24 10:00:00,17.87,17.87,17.8,17.8,310500.0,17.87,17.87,17.8,17.8,310500.0
2010-08-24 10:10:00,17.81,18.05,17.81,18.03,1220400.0,17.81,18.05,17.81,18.03,1220400.0
2010-08-24 10:20:00,18.03,18.09,18.02,18.02,889100.0,18.03,18.09,18.02,18.02,889100.0
2010-08-24 10:30:00,18.02,18.04,17.99,18.03,232900.0,18.02,18.04,17.99,18.03,232900.0
2010-08-24 10:40:00,18.03,18.08,18.02,18.02,296600.0,18.03,18.08,18.02,18.02,296600.0
2010-08-24 10:50:00,18.03,18.04,18.01,18.03,141400.0,18.03,18.04,18.01,18.03,141400.0
2010-08-24 11:00:00,18.04,18.07,18.04,18.05,314400.0,18.04,18.07,18.04,18.05,314400.0
2010-08-24 11:10:00,18.05,18.07,18.02,18.04,277600.0,18.05,18.07,18.02,18.04,277600.0
2010-08-24 11:20:00,18.04,18.06,18.02,18.04,158700.0,18.04,18.06,18.02,18.04,158700.0
2010-08-24 11:30:00,18.04,18.04,18.02,18.02,70400.0,18.04,18.04,18.02,18.02,70400.0
2010-08-24 11:40:00,18.02,18.04,17.99,18.01,126200.0,18.02,18.04,17.99,18.01,126200.0
2010-08-24 11:50:00,18.01,18.04,18.01,18.02,129300.0,18.01,18.04,18.01,18.02,129300.0
2010-08-24 12:00:00,18.02,18.05,18.02,18.04,75900.0,18.02,18.05,18.02,18.04,75900.0
2010-08-24 12:10:00,18.04,18.04,18.01,18.02,102700.0,18.04,18.04,18.01,18.02,102700.0
2010-08-24 12:20:00,18.02,18.03,18.0,18.03,154500.0,18.02,18.03,18.0,18.03,154500.0
2010-08-24 12:30:00,18.03,18.06,17.98,18.0,257600.0,18.03,18.06,17.98,18.0,257600.0
2010-08-24 12:40:00,17.99,18.01,17.99,18.0,61700.0,17.99,18.01,17.99,18.0,61700.0
2010-08-24 12:50:00,18.01,18.04,17.99,18.04,149100.0,18.01,18.04,17.99,18.04,149100.0
2010-08-24 13:00:00,18.04,18.05,18.03,18.04,73500.0,18.04,18.05,18.03,18.04,73500.0
2010-08-24 13:10:00,18.04,18.06,18.04,18.04,81300.0,18.04,18.06,18.04,18.04,81300.0
2010-08-24 13:20:00,18.04,18.04,17.99,18.03,98500.0,18.04,18.04,17.99,18.03,98500.0
2010-08-24 13:30:00,18.02,18.02,17.99,18.0,60100.0,18.02,18.02,17.99,18.0,60100.0
2010-08-24 13:40:00,18.0,18.02,17.99,18.02,67100.0,18.0,18.02,17.99,18.02,67100.0
2010-08-24 13:50:00,18.03,18.04,18.01,18.04,101800.0,18.03,18.04,18.01,18.04,101800.0
2010-08-24 14:00:00,18.03,18.04,18.01,18.02,46400.0,18.03,18.04,18.01,18.02,46400.0
2010-08-24 14:10:00,18.01,18.03,18.01,18.01,62400.0,18.01,18.03,18.01,18.01,62400.0
2010-08-24 14:20:00,18.02,18.02,18.0,18.0,120400.0,18.02,18.02,18.0,18.0,120400.0
2010-08-24 14:30:00,18.01,18.02,17.99,18.02,56200.0,18.01,18.02,17.99,18.02,56200.0
2010-08-24 14:40:00,18.02,18.02,17.99,18.0,106800.0,18.02,18.02,17.99,18.0,106800.0
2010-08-24 14:50:00,18.0,18.01,17.99,18.01,49500.0,18.0,18.01,17.99,18.01,49500.0
2010-08-24 15:00:00,18.01,18.01,18.0,18.01,90400.0,18.01,18.01,18.0,18.01,90400.0
2010-08-24 15:10:00,18.0,18.01,17.99,18.0,111000.0,18.0,18.01,17.99,18.0,111000.0
2010-08-24 15:20:00,18.0,18.01,17.99,17.99,127500.0,18.0,18.01,17.99,17.99,127500.0
2010-08-24 15:30:00,18.0,18.0,17.98,17.98,150900.0,18.0,18.0,17.98,17.98,150900.0
2010-08-24 15:40:00,17.99,17.99,17.98,17.99,318600.0,17.99,17.99,17.98,17.99,318600.0
2010-08-24 15:50:00,17.99,17.99,17.98,17.98,336400.0,17.99,17.99,17.98,17.98,336400.0
2010-08-25 09:30:00,18.35,18.37,18.31,18.36,1309300.0,18.35,18.37,18.31,18.36,1309300.0
2010-08-25 09:40:00,18.35,18.36,18.3,18.31,597400.0,18.35,18.36,18.3,18.31,597400.0
2010-08-25 09:50:00,18.31,18.32,18.29,18.32,214900.0,18.31,18.32,18.29,18.32,214900.0
2010-08-25 10:00:00,18.31,18.35,18.29,18.33,454900.0,18.31,18.35,18.29,18.33,454900.0
2010-08-25 10:10:00,18.34,18.49,18.33,18.45,1116300.0,18.34,18.49,18.33,18.45,1116300.0
2010-08-25 10:20:00,18.45,18.47,18.37,18.38,574800.0,18.45,18.47,18.37,18.38,574800.0
2010-08-25 10:30:00,18.38,18.41,18.35,18.36,354000.0,18.38,18.41,18.35,18.36,354000.0
2010-08-25 10:40:00,18.36,18.4,18.36,18.36,424900.0,18.36,18.4,18.36,18.36,424900.0
2010-08-25 10:50:00,18.37,18.38,18.3,18.34,503800.0,18.37,18.38,18.3,18.34,503800.0
2010-08-25 11:00:00,18.33,18.38,18.31,18.38,244300.0,18.33,18.38,18.31,18.38,244300.0
2010-08-25 11:10:00,18.38,18.39,18.36,18.38,218800.0,18.38,18.39,18.36,18.38,218800.0
2010-08-25 11:20:00,18.37,18.4,18.37,18.38,194600.0,18.37,18.4,18.37,18.38,194600.0
2010-08-25 11:30:00,18.39,18.41,18.38,18.38,131300.0,18.39,18.41,18.38,18.38,131300.0
2010-08-25 11:40:00,18.38,18.4,18.38,18.39,85900.0,18.38,18.4,18.38,18.39,85900.0
2010-08-25 11:50:00,18.39,18.4,18.38,18.4,88800.0,18.39,18.4,18.38,18.4,88800.0
2010-08-25 12:00:00,18.4,18.42,18.39,18.42,191700.0,18.4,18.42,18.39,18.42,191700.0
2010-08-25 12:10:00,18.41,18.42,18.39,18.4,158000.0,18.41,18.42,18.39,18.4,158000.0
2010-08-25 12:20:00,18.39,18.4,18.39,18.39,178400.0,18.39,18.4,18.39,18.39,178400.0
2010-08-25 12:30:00,18.4,18.45,18.4,18.43,311000.0,18.4,18.45,18.4,18.43,311000.0
2010-08-25 12:40:00,18.43,18.44,18.41,18.44,165900.0,18.43,18.44,18.41,18.44,165900.0
2010-08-25 12:50:00,18.45,18.45,18.42,18.45,113400.0,18.45,18.45,18.42,18.45,113400.0
2010-08-25 13:00:00,18.44,18.55,18.44,18.53,604900.0,18.44,18.55,18.44,18.53,604900.0
2010-08-25 13:10:00,18.53,18.61,18.53,18.59,444200.0,18.53,18.61,18.53,18.59,444200.0
2010-08-25 13:20:00,18.59,18.64,18.55,18.58,956600.0,18.59,18.64,18.55,18.58,956600.0
2010-08-25 13:30:00,18.59,18.59,18.56,18.57,183100.0,18.59,18.59,18.56,18.57,183100.0
2010-08-25 13:40:00,18.57,18.57,18.55,18.56,353700.0,18.57,18.57,18.55,18.56,353700.0
2010-08-25 13:50:00,18.56,18.56,18.52,18.52,799000.0,18.56,18.56,18.52,18.52,799000.0
2010-08-25 14:00:00,18.52,18.54,18.52,18.53,97000.0,18.52,18.54,18.52,18.53,97000.0
2010-08-25 14:10:00,18.54,18.55,18.53,18.54,150300.0,18.54,18.55,18.53,18.54,150300.0
2010-08-25 14:20:00,18.55,18.56,18.54,18.56,107800.0,18.55,18.56,18.54,18.56,107800.0
2010-08-25 14:30:00,18.55,18.56,18.55,18.56,72300.0,18.55,18.56,18.55,18.56,72300.0
2010-08-25 14:40:00,18.55,18.59,18.55,18.58,172700.0,18.55,18.59,18.55,18.58,172700.0
2010-08-25 14:50:00,18.58,18.59,18.56,18.58,134300.0,18.58,18.59,18.56,18.58,134300.0
2010-08-25 15:00:00,18.57,18.58,18.54,18.55,281600.0,18.57,18.58,18.54,18.55,281600.0
2010-08-25 15:10:00,18.55,18.56,18.53,18.53,181600.0,18.55,18.56,18.53,18.53,181600.0
2010-08-25 15:20:00,18.53,18.54,18.51,18.52,279600.0,18.53,18.54,18.51,18.52,279600.0
2010-08-25 15:30:00,18.51,18.56,18.51,18.55,271900.0,18.51,18.56,18.51,18.55,271900.0
2010-08-25 15:40:00,18.55,18.56,18.54,18.56,316200.0,18.55,18.56,18.54,18.56,316200.0
2010-08-25 15:50:00,18.56,18.56,18.5,18.5,939600.0,18.56,18.56,18.5,18.5,939600.0
2010-08-26 09:30:00,18.67,18.69,18.65,18.65,580900.0,18.67,18.69,18.65,18.65,580900.0
2010-08-26 09:40:00,18.65,18.72,18.65,18.71,398100.0,18.65,18.72,18.65,18.71,398100.0
2010-08-26 09:50:00,18.72,18.74,18.69,18.72,379100.0,18.72,18.74,18.69,18.72,379100.0
2010-08-26 10:00:00,18.71,18.73,18.69,18.7,425200.0,18.71,18.73,18.69,18.7,425200.0
2010-08-26 10:10:00,18.7,18.73,18.7,18.7,598800.0,18.7,18.73,18.7,18.7,598800.0
2010-08-26 10:20:00,18.7,18.72,18.67,18.71,247200.0,18.7,18.72,18.67,18.71,247200.0
2010-08-26 10:30:00,18.72,18.72,18.7,18.71,131700.0,18.72,18.72,18.7,18.71,131700.0
2010-08-26 10:40:00,18.71,18.73,18.68,18.68,136800.0,18.71,18.73,18.68,18.68,136800.0
2010-08-26 10:50:00,18.68,18.7,18.67,18.69,195900.0,18.68,18.7,18.67,18.69,195900.0
2010-08-26 11:00:00,18.69,18.72,18.68,18.71,253400.0,18.69,18.72,18.68,18.71,253400.0
2010-08-26 11:10:00,18.71,18.73,18.7,18.71,229000.0,18.71,18.73,18.7,18.71,229000.0
2010-08-26 11:20:00,18.72,18.74,18.7,18.71,156700.0,18.72,18.74,18.7,18.71,156700.0
2010-08-26 11:30:00,18.72,18.74,18.71,18.72,120600.0,18.72,18.74,18.71,18.72,120600.0
2010-08-26 11:40:00,18.72,18.75,18.71,18.75,156000.0,18.72,18.75,18.71,18.75,156000.0
2010-08-26 11:50:00,18.74,18.75,18.72,18.73,180400.0,18.74,18.75,18.72,18.73,180400.0
2010-08-26 12:00:00,18.74,18.75,18.69,18.7,241900.0,18.74,18.75,18.69,18.7,241900.0
2010-08-26 12:10:00,18.7,18.7,18.68,18.69,160900.0,18.7,18.7,18.68,18.69,160900.0
2010-08-26 12:20:00,18.68,18.69,18.67,18.67,245100.0,18.68,18.69,18.67,18.67,245100.0
2010-08-26 12:30:00,18.67,18.69,18.66,18.67,236900.0,18.67,18.69,18.66,18.67,236900.0
2010-08-26 12:40:00,18.67,18.68,18.64,18.64,213000.0,18.67,18.68,18.64,18.64,213000.0
2010-08-26 12:50:00,18.65,18.65,18.62,18.64,196600.0,18.65,18.65,18.62,18.64,196600.0
2010-08-26 13:00:00,18.64,18.65,18.59,18.6,244200.0,18.64,18.65,18.59,18.6,244200.0
2010-08-26 13:10:00,18.6,18.61,18.58,18.6,171400.0,18.6,18.61,18.58,18.6,171400.0
2010-08-26 13:20:00,18.61,18.62,18.58,18.58,248500.0,18.61,18.62,18.58,18.58,248500.0
2010-08-26 13:30:00,18.58,18.59,18.51,18.55,458600.0,18.58,18.59,18.51,18.55,458600.0
2010-08-26 13:40:00,18.56,18.58,18.56,18.57,161000.0,18.56,18.58,18.56,18.57,161000.0
2010-08-26 13:50:00,18.58,18.58,18.57,18.58,44200.0,18.58,18.58,18.57,18.58,44200.0
2010-08-26 14:00:00,18.57,18.58,18.55,18.56,89300.0,18.57,18.58,18.55,18.56,89300.0
2010-08-26 14:10:00,18.55,18.58,18.55,18.57,103300.0,18.55,18.58,18.55,18.57,103300.0
2010-08-26 14:20:00,18.58,18.59,18.55,18.57,118900.0,18.58,18.59,18.55,18.57,118900.0
2010-08-26 14:30:00,18.57,18.58,18.56,18.58,108500.0,18.57,18.58,18.56,18.58,108500.0
2010-08-26 14:40:00,18.58,18.58,18.57,18.57,50600.0,18.58,18.58,18.57,18.57,50600.0
2010-08-26 14:50:00,18.57,18.58,18.55,18.56,77400.0,18.57,18.58,18.55,18.56,77400.0
2010-08-26 15:00:00,18.56,18.57,18.54,18.55,420600.0,18.56,18.57,18.54,18.55,420600.0
2010-08-26 15:10:00,18.56,18.56,18.54,18.55,97500.0,18.56,18.56,18.54,18.55,97500.0
2010-08-26 15:20:00,18.54,18.56,18.54,18.56,98600.0,18.54,18.56,18.54,18.56,98600.0
2010-08-26 15:30:00,18.56,18.57,18.55,18.57,128000.0,18.56,18.57,18.55,18.57,128000.0
2010-08-26 15:40:00,18.56,18.59,18.56,18.59,324500.0,18.56,18.59,18.56,18.59,324500.0
2010-08-26 15:50:00,18.59,18.59,18.57,18.59,650200.0,18.59,18.59,18.57,18.59,650200.0
2010-08-27 09:30:00,18.73,18.73,18.68,18.69,284400.0,18.73,18.73,18.68,18.69,284400.0
2010-08-27 09:40:00,18.69,18.7,18.65,18.68,270800.0,18.69,18.7,18.65,18.68,270800.0
2010-08-27 09:50:00,18.67,18.71,18.66,18.68,183900.0,18.67,18.71,18.66,18.68,183900.0
2010-08-27 10:00:00,18.67,18.69,18.55,18.6,747000.0,18.67,18.69,18.55,18.6,747000.0
2010-08-27 10:10:00,18.6,18.67,18.58,18.67,248900.0,18.6,18.67,18.58,18.67,248900.0
2010-08-27 10:20:00,18.67,18.69,18.63,18.68,199700.0,18.67,18.69,18.63,18.68,199700.0
2010-08-27 10:30:00,18.68,18.83,18.68,18.82,657200.0,18.68,18.83,18.68,18.82,657200.0
2010-08-27 10:40:00,18.83,18.9,18.82,18.85,547900.0,18.83,18.9,18.82,18.85,547900.0
2010-08-27 10:50:00,18.84,18.88,18.81,18.83,233800.0,18.84,18.88,18.81,18.83,233800.0
2010-08-27 11:00:00,18.83,18.89,18.82,18.86,277900.0,18.83,18.89,18.82,18.86,277900.0
2010-08-27 11:10:00,18.86,18.92,18.85,18.92,333700.0,18.86,18.92,18.85,18.92,333700.0
2010-08-27 11:20:00,18.92,18.93,18.85,18.86,374900.0,18.92,18.93,18.85,18.86,374900.0
2010-08-27 11:30:00,18.85,18.87,18.84,18.86,316400.0,18.85,18.87,18.84,18.86,316400.0
2010-08-27 11:40:00,18.86,18.87,18.84,18.87,151400.0,18.86,18.87,18.84,18.87,151400.0
2010-08-27 11:50:00,18.86,18.88,18.85,18.85,105600.0,18.86,18.88,18.85,18.85,105600.0
2010-08-27 12:00:00,18.85,18.86,18.8,18.82,282100.0,18.85,18.86,18.8,18.82,282100.0
2010-08-27 12:10:00,18.82,18.83,18.81,18.82,134000.0,18.82,18.83,18.81,18.82,134000.0
2010-08-27 12:20:00,18.82,18.83,18.74,18.76,312800.0,18.82,18.83,18.74,18.76,312800.0
2010-08-27 12:30:00,18.76,18.79,18.75,18.78,129900.0,18.76,18.79,18.75,18.78,129900.0
2010-08-27 12:40:00,18.77,18.78,18.74,18.75,86300.0,18.77,18.78,18.74,18.75,86300.0
2010-08-27 12:50:00,18.75,18.76,18.63,18.64,333600.0,18.75,18.76,18.63,18.64,333600.0
2010-08-27 13:00:00,18.64,18.65,18.6,18.65,1085600.0,18.64,18.65,18.6,18.65,1085600.0
2010-08-27 13:10:00,18.64,18.68,18.64,18.65,123100.0,18.64,18.68,18.64,18.65,123100.0
2010-08-27 13:20:00,18.65,18.66,18.63,18.65,145100.0,18.65,18.66,18.63,18.65,145100.0
2010-08-27 13:30:00,18.65,18.67,18.65,18.67,148700.0,18.65,18.67,18.65,18.67,148700.0
2010-08-27 13:40:00,18.67,18.68,18.65,18.65,70500.0,18.67,18.68,18.65,18.65,70500.0
2010-08-27 13:50:00,18.65,18.65,18.63,18.65,129700.0,18.65,18.65,18.63,18.65,129700.0
2010-08-27 14:00:00,18.64,18.66,18.63,18.64,43800.0,18.64,18.66,18.63,18.64,43800.0
2010-08-27 14:10:00,18.64,18.67,18.63,18.63,129400.0,18.64,18.67,18.63,18.63,129400.0
2010-08-27 14:20:00,18.64,18.64,18.62,18.64,71400.0,18.64,18.64,18.62,18.64,71400.0
2010-08-27 14:30:00,18.63,18.67,18.63,18.67,107300.0,18.63,18.67,18.63,18.67,107300.0
2010-08-27 14:40:00,18.67,18.67,18.65,18.66,68600.0,18.67,18.67,18.65,18.66,68600.0
2010-08-27 14:50:00,18.66,18.67,18.65,18.66,56000.0,18.66,18.67,18.65,18.66,56000.0
2010-08-27 15:00:00,18.66,18.67,18.65,18.67,54700.0,18.66,18.67,18.65,18.67,54700.0
2010-08-27 15:10:00,18.67,18.68,18.66,18.66,79500.0,18.67,18.68,18.66,18.66,79500.0
2010-08-27 15:20:00,18.66,18.67,18.66,18.66,68400.0,18.66,18.67,18.66,18.66,68400.0
2010-08-27 15:30:00,18.66,18.67,18.66,18.67,152700.0,18.66,18.67,18.66,18.67,152700.0
2010-08-27 15:40:00,18.66,18.68,18.66,18.67,211800.0,18.66,18.68,18.66,18.67,211800.0
2010-08-27 15:50:00,18.68,18.7,18.67,18.7,299700.0,18.68,18.7,18.67,18.7,299700.0
2010-08-30 09:30:00,18.68,18.7,18.66,18.68,351200.0,18.68,18.7,18.66,18.68,351200.0
2010-08-30 09:40:00,18.68,18.75,18.67,18.73,318500.0,18.68,18.75,18.67,18.73,318500.0
2010-08-30 09:50:00,18.73,18.74,18.7,18.7,308100.0,18.73,18.74,18.7,18.7,308100.0
2010-08-30 10:00:00,18.71,18.74,18.69,18.71,141800.0,18.71,18.74,18.69,18.71,141800.0
2010-08-30 10:10:00,18.72,18.72,18.62,18.63,274900.0,18.72,18.72,18.62,18.63,274900.0
2010-08-30 10:20:00,18.63,18.68,18.62,18.65,138300.0,18.63,18.68,18.62,18.65,138300.0
2010-08-30 10:30:00,18.64,18.69,18.62,18.69,172400.0,18.64,18.69,18.62,18.69,172400.0
2010-08-30 10:40:00,18.69,18.7,18.66,18.68,178300.0,18.69,18.7,18.66,18.68,178300.0
2010-08-30 10:50:00,18.68,18.69,18.67,18.67,134700.0,18.68,18.69,18.67,18.67,134700.0
2010-08-30 11:00:00,18.67,18.68,18.66,18.67,143900.0,18.67,18.68,18.66,18.67,143900.0
2010-08-30 11:10:00,18.67,18.67,18.64,18.64,150300.0,18.67,18.67,18.64,18.64,150300.0
2010-08-30 11:20:00,18.65,18.68,18.63,18.65,118200.0,18.65,18.68,18.63,18.65,118200.0
2010-08-30 11:30:00,18.66,18.67,18.65,18.65,60900.0,18.66,18.67,18.65,18.65,60900.0
2010-08-30 11:40:00,18.65,18.67,18.65,18.65,251600.0,18.65,18.67,18.65,18.65,251600.0
2010-08-30 11:50:00,18.65,18.66,18.64,18.66,82200.0,18.65,18.66,18.64,18.66,82200.0
2010-08-30 12:00:00,18.66,18.67,18.65,18.67,87600.0,18.66,18.67,18.65,18.67,87600.0
2010-08-30 12:10:00,18.67,18.67,18.66,18.67,34400.0,18.67,18.67,18.66,18.67,34400.0
2010-08-30 12:20:00,18.67,18.68,18.66,18.68,84100.0,18.67,18.68,18.66,18.68,84100.0
2010-08-30 12:30:00,18.68,18.7,18.67,18.7,51800.0,18.68,18.7,18.67,18.7,51800.0
2010-08-30 12:40:00,18.7,18.7,18.68,18.69,79200.0,18.7,18.7,18.68,18.69,79200.0
2010-08-30 12:50:00,18.7,18.7,18.68,18.68,82900.0,18.7,18.7,18.68,18.68,82900.0
2010-08-30 13:00:00,18.68,18.68,18.67,18.68,36300.0,18.68,18.68,18.67,18.68,36300.0
2010-08-30 13:10:00,18.68,18.69,18.66,18.67,240000.0,18.68,18.69,18.66,18.67,240000.0
2010-08-30 13:20:00,18.66,18.67,18.6,18.65,160500.0,18.66,18.67,18.6,18.65,160500.0
2010-08-30 13:30:00,18.66,18.66,18.6,18.6,116300.0,18.66,18.66,18.6,18.6,116300.0
2010-08-30 13:40:00,18.61,18.62,18.6,18.62,60300.0,18.61,18.62,18.6,18.62,60300.0
2010-08-30 13:50:00,18.62,18.66,18.61,18.64,66000.0,18.62,18.66,18.61,18.64,66000.0
2010-08-30 14:00:00,18.65,18.66,18.63,18.63,91700.0,18.65,18.66,18.63,18.63,91700.0
2010-08-30 14:10:00,18.64,18.64,18.62,18.63,48000.0,18.64,18.64,18.62,18.63,48000.0
2010-08-30 14:20:00,18.63,18.65,18.63,18.64,32300.0,18.63,18.65,18.63,18.64,32300.0
2010-08-30 14:30:00,18.64,18.64,18.63,18.63,48500.0,18.64,18.64,18.63,18.63,48500.0
2010-08-30 14:40:00,18.64,18.64,18.63,18.64,54800.0,18.64,18.64,18.63,18.64,54800.0
2010-08-30 14:50:00,18.64,18.64,18.61,18.63,141500.0,18.64,18.64,18.61,18.63,141500.0
2010-08-30 15:00:00,18.63,18.64,18.62,18.63,107900.0,18.63,18.64,18.62,18.63,107900.0
2010-08-30 15:10:00,18.63,18.64,18.61,18.63,100500.0,18.63,18.64,18.61,18.63,100500.0
2010-08-30 15:20:00,18.63,18.64,18.62,18.63,63200.0,18.63,18.64,18.62,18.63,63200.0
2010-08-30 15:30:00,18.63,18.64,18.63,18.63,63200.0,18.63,18.64,18.63,18.63,63200.0
2010-08-30 15:40:00,18.63,18.64,18.62,18.62,154100.0,18.63,18.64,18.62,18.62,154100.0
2010-08-30 15:50:00,18.63,18.63,18.61,18.63,460000.0,18.63,18.63,18.61,18.63,460000.0
2010-08-31 09:30:00,18.83,18.9,18.82,18.85,833700.0,18.83,18.9,18.82,18.85,833700.0
2010-08-31 09:40:00,18.85,18.88,18.82,18.88,370300.0,18.85,18.88,18.82,18.88,370300.0
2010-08-31 09:50:00,18.87,18.88,18.82,18.83,222400.0,18.87,18.88,18.82,18.83,222400.0
2010-08-31 10:00:00,18.83,18.86,18.81,18.84,223200.0,18.83,18.86,18.81,18.84,223200.0
2010-08-31 10:10:00,18.84,18.86,18.8,18.82,332900.0,18.84,18.86,18.8,18.82,332900.0
2010-08-31 10:20:00,18.82,18.85,18.82,18.84,69600.0,18.82,18.85,18.82,18.84,69600.0
2010-08-31 10:30:00,18.84,18.85,18.82,18.84,178600.0,18.84,18.85,18.82,18.84,178600.0
2010-08-31 10:40:00,18.84,18.85,18.83,18.83,140400.0,18.84,18.85,18.83,18.83,140400.0
2010-08-31 10:50:00,18.84,18.86,18.83,18.86,104400.0,18.84,18.86,18.83,18.86,104400.0
2010-08-31 11:00:00,18.86,18.88,18.85,18.86,247700.0,18.86,18.88,18.85,18.86,247700.0
2010-08-31 11:10:00,18.86,18.9,18.84,18.88,201200.0,18.86,18.9,18.84,18.88,201200.0
2010-08-31 11:20:00,18.88,18.9,18.87,18.87,185500.0,18.88,18.9,18.87,18.87,185500.0
2010-08-31 11:30:00,18.87,18.89,18.85,18.89,94900.0,18.87,18.89,18.85,18.89,94900.0
2010-08-31 11:40:00,18.89,18.92,18.88,18.89,204600.0,18.89,18.92,18.88,18.89,204600.0
2010-08-31 11:50:00,18.89,18.98,18.88,18.91,584800.0,18.89,18.98,18.88,18.91,584800.0
2010-08-31 12:00:00,18.92,18.96,18.92,18.95,177700.0,18.92,18.96,18.92,18.95,177700.0
2010-08-31 12:10:00,18.96,18.99,18.95,18.95,170700.0,18.96,18.99,18.95,18.95,170700.0
2010-08-31 12:20:00,18.94,18.95,18.9,18.91,149400.0,18.94,18.95,18.9,18.91,149400.0
2010-08-31 12:30:00,18.91,18.96,18.9,18.95,189100.0,18.91,18.96,18.9,18.95,189100.0
2010-08-31 12:40:00,18.95,18.96,18.93,18.95,216300.0,18.95,18.96,18.93,18.95,216300.0
2010-08-31 12:50:00,18.95,18.96,18.92,18.95,97300.0,18.95,18.96,18.92,18.95,97300.0
2010-08-31 13:00:00,18.95,18.97,18.94,18.96,86400.0,18.95,18.97,18.94,18.96,86400.0
2010-08-31 13:10:00,18.96,18.98,18.93,18.97,106400.0,18.96,18.98,18.93,18.97,106400.0
2010-08-31 13:20:00,18.96,19.0,18.96,18.98,225400.0,18.96,19.0,18.96,18.98,225400.0
2010-08-31 13:30:00,18.97,18.98,18.96,18.97,164000.0,18.97,18.98,18.96,18.97,164000.0
2010-08-31 13:40:00,18.97,18.98,18.96,18.97,66000.0,18.97,18.98,18.96,18.97,66000.0
2010-08-31 13:50:00,18.98,18.99,18.97,18.97,96000.0,18.98,18.99,18.97,18.97,96000.0
2010-08-31 14:00:00,18.97,18.99,18.96,18.98,71200.0,18.97,18.99,18.96,18.98,71200.0
2010-08-31 14:10:00,18.97,18.97,18.94,18.94,139400.0,18.97,18.97,18.94,18.94,139400.0
2010-08-31 14:20:00,18.94,18.95,18.91,18.94,109400.0,18.94,18.95,18.91,18.94,109400.0
2010-08-31 14:30:00,18.94,18.95,18.92,18.93,71900.0,18.94,18.95,18.92,18.93,71900.0
2010-08-31 14:40:00,18.92,18.95,18.92,18.93,100200.0,18.92,18.95,18.92,18.93,100200.0
2010-08-31 14:50:00,18.93,18.94,18.92,18.93,237900.0,18.93,18.94,18.92,18.93,237900.0
2010-08-31 15:00:00,18.93,18.93,18.92,18.93,67600.0,18.93,18.93,18.92,18.93,67600.0
2010-08-31 15:10:00,18.93,18.95,18.92,18.94,82600.0,18.93,18.95,18.92,18.94,82600.0
2010-08-31 15:20:00,18.94,18.95,18.94,18.94,71400.0,18.94,18.95,18.94,18.94,71400.0
2010-08-31 15:30:00,18.94,18.95,18.93,18.94,150100.0,18.94,18.95,18.93,18.94,150100.0
2010-08-31 15:40:00,18.93,18.94,18.9,18.92,450900.0,18.93,18.94,18.9,18.92,450900.0
2010-08-31 15:50:00,18.92,18.93,18.91,18.93,320900.0,18.92,18.93,18.91,18.93,320900.0
2010-09-01 09:30:00,18.96,18.98,18.93,18.94,388000.0,18.96,18.98,18.93,18.94,388000.0
2010-09-01 09:40:00,18.94,18.95,18.9,18.91,194700.0,18.94,18.95,18.9,18.91,194700.0
2010-09-01 09:50:00,18.92,18.96,18.92,18.95,127900.0,18.92,18.96,18.92,18.95,127900.0
2010-09-01 10:00:00,18.95,18.96,18.9,18.92,361200.0,18.95,18.96,18.9,18.92,361200.0
2010-09-01 10:10:00,18.91,18.96,18.89,18.94,392900.0,18.91,18.96,18.89,18.94,392900.0
2010-09-01 10:20:00,18.94,18.94,18.88,18.89,323600.0,18.94,18.94,18.88,18.89,323600.0
2010-09-01 10:30:00,18.89,18.98,18.88,18.97,316600.0,18.89,18.98,18.88,18.97,316600.0
2010-09-01 10:40:00,18.97,18.97,18.9,18.92,314000.0,18.97,18.97,18.9,18.92,314000.0
2010-09-01 10:50:00,18.92,18.96,18.9,18.93,167000.0,18.92,18.96,18.9,18.93,167000.0
2010-09-01 11:00:00,18.93,18.94,18.89,18.9,168400.0,18.93,18.94,18.89,18.9,168400.0
2010-09-01 11:10:00,18.9,18.94,18.9,18.93,142000.0,18.9,18.94,18.9,18.93,142000.0
2010-09-01 11:20:00,18.94,18.96,18.93,18.94,177200.0,18.94,18.96,18.93,18.94,177200.0
2010-09-01 11:30:00,18.95,18.96,18.93,18.95,61000.0,18.95,18.96,18.93,18.95,61000.0
2010-09-01 11:40:00,18.95,18.95,18.91,18.92,60600.0,18.95,18.95,18.91,18.92,60600.0
2010-09-01 11:50:00,18.92,18.94,18.91,18.92,41500.0,18.92,18.94,18.91,18.92,41500.0
2010-09-01 12:00:00,18.93,18.93,18.92,18.92,60400.0,18.93,18.93,18.92,18.92,60400.0
2010-09-01 12:10:00,18.92,18.96,18.92,18.93,193800.0,18.92,18.96,18.92,18.93,193800.0
2010-09-01 12:20:00,18.93,18.95,18.92,18.95,40600.0,18.93,18.95,18.92,18.95,40600.0
2010-09-01 12:30:00,18.95,18.96,18.93,18.93,163900.0,18.95,18.96,18.93,18.93,163900.0
2010-09-01 12:40:00,18.93,18.94,18.93,18.94,53200.0,18.93,18.94,18.93,18.94,53200.0
2010-09-01 12:50:00,18.93,18.94,18.92,18.92,73500.0,18.93,18.94,18.92,18.92,73500.0
2010-09-01 13:00:00,18.93,18.93,18.91,18.92,51900.0,18.93,18.93,18.91,18.92,51900.0
2010-09-01 13:10:00,18.91,18.93,18.91,18.91,64400.0,18.91,18.93,18.91,18.91,64400.0
2010-09-01 13:20:00,18.91,18.96,18.88,18.95,313800.0,18.91,18.96,18.88,18.95,313800.0
2010-09-01 13:30:00,18.95,18.96,18.93,18.93,33400.0,18.95,18.96,18.93,18.93,33400.0
2010-09-01 13:40:00,18.93,18.94,18.93,18.93,23900.0,18.93,18.94,18.93,18.93,23900.0
2010-09-01 13:50:00,18.94,18.94,18.93,18.94,47300.0,18.94,18.94,18.93,18.94,47300.0
2010-09-01 14:00:00,18.94,18.95,18.93,18.95,50900.0,18.94,18.95,18.93,18.95,50900.0
2010-09-01 14:10:00,18.94,18.95,18.94,18.95,31300.0,18.94,18.95,18.94,18.95,31300.0
2010-09-01 14:20:00,18.94,18.95,18.94,18.95,65900.0,18.94,18.95,18.94,18.95,65900.0
2010-09-01 14:30:00,18.95,18.96,18.94,18.95,109000.0,18.95,18.96,18.94,18.95,109000.0
2010-09-01 14:40:00,18.96,18.97,18.95,18.95,93800.0,18.96,18.97,18.95,18.95,93800.0
2010-09-01 14:50:00,18.96,18.96,18.95,18.95,29800.0,18.96,18.96,18.95,18.95,29800.0
2010-09-01 15:00:00,18.95,18.96,18.94,18.95,55700.0,18.95,18.96,18.94,18.95,55700.0
2010-09-01 15:10:00,18.94,18.95,18.94,18.94,78900.0,18.94,18.95,18.94,18.94,78900.0
2010-09-01 15:20:00,18.95,18.95,18.94,18.94,39800.0,18.95,18.95,18.94,18.94,39800.0
2010-09-01 15:30:00,18.94,18.95,18.93,18.93,131500.0,18.94,18.95,18.93,18.93,131500.0
2010-09-01 15:40:00,18.94,18.95,18.94,18.94,231900.0,18.94,18.95,18.94,18.94,231900.0
2010-09-01 15:50:00,18.94,18.97,18.94,18.95,252900.0,18.94,18.97,18.94,18.95,252900.0
2010-09-02 09:30:00,19.2,19.21,19.17,19.2,1054500.0,19.2,19.21,19.17,19.2,1054500.0
2010-09-02 09:40:00,19.21,19.25,19.19,19.23,381800.0,19.21,19.25,19.19,19.23,381800.0
2010-09-02 09:50:00,19.23,19.23,19.16,19.17,323600.0,19.23,19.23,19.16,19.17,323600.0
2010-09-02 10:00:00,19.17,19.17,19.09,19.15,456300.0,19.17,19.17,19.09,19.15,456300.0
2010-09-02 10:10:00,19.15,19.18,19.14,19.15,239900.0,19.15,19.18,19.14,19.15,239900.0
2010-09-02 10:20:00,19.15,19.2,19.11,19.18,251700.0,19.15,19.2,19.11,19.18,251700.0
2010-09-02 10:30:00,19.18,19.19,19.14,19.16,118500.0,19.18,19.19,19.14,19.16,118500.0
2010-09-02 10:40:00,19.16,19.22,19.16,19.2,191300.0,19.16,19.22,19.16,19.2,191300.0
2010-09-02 10:50:00,19.19,19.22,19.18,19.19,194900.0,19.19,19.22,19.18,19.19,194900.0
2010-09-02 11:00:00,19.2,19.2,19.16,19.16,150300.0,19.2,19.2,19.16,19.16,150300.0
2010-09-02 11:10:00,19.16,19.17,19.15,19.17,93900.0,19.16,19.17,19.15,19.17,93900.0
2010-09-02 11:20:00,19.17,19.18,19.15,19.17,123000.0,19.17,19.18,19.15,19.17,123000.0
2010-09-02 11:30:00,19.17,19.17,19.13,19.16,158800.0,19.17,19.17,19.13,19.16,158800.0
2010-09-02 11:40:00,19.15,19.16,19.13,19.13,122400.0,19.15,19.16,19.13,19.13,122400.0
2010-09-02 11:50:00,19.13,19.14,19.09,19.11,235500.0,19.13,19.14,19.09,19.11,235500.0
2010-09-02 12:00:00,19.11,19.12,19.09,19.1,138600.0,19.11,19.12,19.09,19.1,138600.0
2010-09-02 12:10:00,19.1,19.13,19.1,19.12,81500.0,19.1,19.13,19.1,19.12,81500.0
2010-09-02 12:20:00,19.12,19.13,19.11,19.12,41300.0,19.12,19.13,19.11,19.12,41300.0
2010-09-02 12:30:00,19.11,19.16,19.11,19.15,195200.0,19.11,19.16,19.11,19.15,195200.0
2010-09-02 12:40:00,19.16,19.18,19.13,19.15,96300.0,19.16,19.18,19.13,19.15,96300.0
2010-09-02 12:50:00,19.14,19.16,19.13,19.14,79700.0,19.14,19.16,19.13,19.14,79700.0
2010-09-02 13:00:00,19.13,19.15,19.12,19.14,71900.0,19.13,19.15,19.12,19.14,71900.0
2010-09-02 13:10:00,19.14,19.15,19.13,19.14,36200.0,19.14,19.15,19.13,19.14,36200.0
2010-09-02 13:20:00,19.15,19.25,19.15,19.21,369900.0,19.15,19.25,19.15,19.21,369900.0
2010-09-02 13:30:00,19.21,19.23,19.19,19.2,103400.0,19.21,19.23,19.19,19.2,103400.0
2010-09-02 13:40:00,19.21,19.21,19.19,19.21,100300.0,19.21,19.21,19.19,19.21,100300.0
2010-09-02 13:50:00,19.21,19.24,19.2,19.23,87300.0,19.21,19.24,19.2,19.23,87300.0
2010-09-02 14:00:00,19.24,19.28,19.23,19.28,138400.0,19.24,19.28,19.23,19.28,138400.0
2010-09-02 14:10:00,19.29,19.29,19.24,19.24,101600.0,19.29,19.29,19.24,19.24,101600.0
2010-09-02 14:20:00,19.25,19.25,19.23,19.23,83600.0,19.25,19.25,19.23,19.23,83600.0
2010-09-02 14:30:00,19.24,19.24,19.23,19.23,54600.0,19.24,19.24,19.23,19.23,54600.0
2010-09-02 14:40:00,19.24,19.25,19.22,19.23,129800.0,19.24,19.25,19.22,19.23,129800.0
2010-09-02 14:50:00,19.22,19.23,19.21,19.22,46500.0,19.22,19.23,19.21,19.22,46500.0
2010-09-02 15:00:00,19.22,19.23,19.22,19.23,61500.0,19.22,19.23,19.22,19.23,61500.0
2010-09-02 15:10:00,19.23,19.24,19.22,19.23,58400.0,19.23,19.24,19.22,19.23,58400.0
2010-09-02 15:20:00,19.24,19.24,19.23,19.24,112700.0,19.24,19.24,19.23,19.24,112700.0
2010-09-02 15:30:00,19.24,19.26,19.23,19.26,204800.0,19.24,19.26,19.23,19.26,204800.0
2010-09-02 15:40:00,19.26,19.26,19.25,19.26,186300.0,19.26,19.26,19.25,19.26,186300.0
2010-09-02 15:50:00,19.26,19.27,19.25,19.26,559900.0,19.26,19.27,19.25,19.26,559900.0
2010-09-03 09:30:00,19.18,19.19,19.14,19.17,528600.0,19.18,19.19,19.14,19.17,528600.0
2010-09-03 09:40:00,19.17,19.19,19.15,19.18,180900.0,19.17,19.19,19.15,19.18,180900.0
2010-09-03 09:50:00,19.17,19.19,19.16,19.16,223100.0,19.17,19.19,19.16,19.16,223100.0
2010-09-03 10:00:00,19.16,19.19,19.14,19.18,265200.0,19.16,19.19,19.14,19.18,265200.0
2010-09-03 10:10:00,19.18,19.21,19.17,19.18,213300.0,19.18,19.21,19.17,19.18,213300.0
2010-09-03 10:20:00,19.18,19.2,19.1,19.11,206900.0,19.18,19.2,19.1,19.11,206900.0
2010-09-03 10:30:00,19.12,19.16,19.1,19.15,206300.0,19.12,19.16,19.1,19.15,206300.0
2010-09-03 10:40:00,19.16,19.18,19.14,19.15,222200.0,19.16,19.18,19.14,19.15,222200.0
2010-09-03 10:50:00,19.16,19.2,19.14,19.2,147600.0,19.16,19.2,19.14,19.2,147600.0
2010-09-03 11:00:00,19.19,19.3,19.18,19.29,522500.0,19.19,19.3,19.18,19.29,522500.0
2010-09-03 11:10:00,19.29,19.35,19.28,19.33,480900.0,19.29,19.35,19.28,19.33,480900.0
2010-09-03 11:20:00,19.34,19.37,19.31,19.37,404900.0,19.34,19.37,19.31,19.37,404900.0
2010-09-03 11:30:00,19.36,19.51,19.36,19.49,930200.0,19.36,19.51,19.36,19.49,930200.0
2010-09-03 11:40:00,19.49,19.51,19.4,19.42,450700.0,19.49,19.51,19.4,19.42,450700.0
2010-09-03 11:50:00,19.42,19.46,19.41,19.44,235500.0,19.42,19.46,19.41,19.44,235500.0
2010-09-03 12:00:00,19.43,19.45,19.41,19.43,403400.0,19.43,19.45,19.41,19.43,403400.0
2010-09-03 12:10:00,19.43,19.43,19.41,19.43,216900.0,19.43,19.43,19.41,19.43,216900.0
2010-09-03 12:20:00,19.43,19.45,19.4,19.44,314000.0,19.43,19.45,19.4,19.44,314000.0
2010-09-03 12:30:00,19.44,19.45,19.43,19.44,78500.0,19.44,19.45,19.43,19.44,78500.0
2010-09-03 12:40:00,19.44,19.45,19.43,19.44,42700.0,19.44,19.45,19.43,19.44,42700.0
2010-09-03 12:50:00,19.44,19.45,19.43,19.44,125200.0,19.44,19.45,19.43,19.44,125200.0
2010-09-03 13:00:00,19.43,19.44,19.43,19.43,36600.0,19.43,19.44,19.43,19.43,36600.0
2010-09-03 13:10:00,19.43,19.46,19.43,19.44,555200.0,19.43,19.46,19.43,19.44,555200.0
2010-09-03 13:20:00,19.43,19.5,19.43,19.46,438500.0,19.43,19.5,19.43,19.46,438500.0
2010-09-03 13:30:00,19.46,19.49,19.45,19.48,224400.0,19.46,19.49,19.45,19.48,224400.0
2010-09-03 13:40:00,19.48,19.49,19.46,19.47,155500.0,19.48,19.49,19.46,19.47,155500.0
2010-09-03 13:50:00,19.47,19.48,19.46,19.48,70300.0,19.47,19.48,19.46,19.48,70300.0
2010-09-03 14:00:00,19.47,19.49,19.47,19.49,137000.0,19.47,19.49,19.47,19.49,137000.0
2010-09-03 14:10:00,19.49,19.51,19.47,19.51,201600.0,19.49,19.51,19.47,19.51,201600.0
2010-09-03 14:20:00,19.51,19.53,19.49,19.5,319400.0,19.51,19.53,19.49,19.5,319400.0
2010-09-03 14:30:00,19.51,19.51,19.46,19.48,223900.0,19.51,19.51,19.46,19.48,223900.0
2010-09-03 14:40:00,19.48,19.48,19.45,19.46,74100.0,19.48,19.48,19.45,19.46,74100.0
2010-09-03 14:50:00,19.45,19.48,19.45,19.47,189700.0,19.45,19.48,19.45,19.47,189700.0
2010-09-03 15:00:00,19.47,19.48,19.46,19.47,212000.0,19.47,19.48,19.46,19.47,212000.0
2010-09-03 15:10:00,19.47,19.48,19.46,19.46,232500.0,19.47,19.48,19.46,19.46,232500.0
2010-09-03 15:20:00,19.47,19.47,19.45,19.46,100500.0,19.47,19.47,19.45,19.46,100500.0
2010-09-03 15:30:00,19.46,19.46,19.45,19.46,150400.0,19.46,19.46,19.45,19.46,150400.0
2010-09-03 15:40:00,19.46,19.46,19.44,19.45,175500.0,19.46,19.46,19.44,19.45,175500.0
2010-09-03 15:50:00,19.44,19.44,19.41,19.41,576900.0,19.44,19.44,19.41,19.41,576900.0
2010-09-07 09:30:00,19.53,19.54,19.49,19.51,579500.0,19.53,19.54,19.49,19.51,579500.0
2010-09-07 09:40:00,19.52,19.52,19.48,19.5,269300.0,19.52,19.52,19.48,19.5,269300.0
2010-09-07 09:50:00,19.49,19.51,19.49,19.5,205800.0,19.49,19.51,19.49,19.5,205800.0
2010-09-07 10:00:00,19.5,19.55,19.49,19.54,386800.0,19.5,19.55,19.49,19.54,386800.0
2010-09-07 10:10:00,19.54,19.54,19.52,19.53,416900.0,19.54,19.54,19.52,19.53,416900.0
2010-09-07 10:20:00,19.54,19.54,19.49,19.51,219700.0,19.54,19.54,19.49,19.51,219700.0
2010-09-07 10:30:00,19.51,19.51,19.46,19.47,229700.0,19.51,19.51,19.46,19.47,229700.0
2010-09-07 10:40:00,19.48,19.49,19.45,19.46,118100.0,19.48,19.49,19.45,19.46,118100.0
2010-09-07 10:50:00,19.46,19.49,19.46,19.48,105100.0,19.46,19.49,19.46,19.48,105100.0
2010-09-07 11:00:00,19.47,19.48,19.31,19.32,434200.0,19.47,19.48,19.31,19.32,434200.0
2010-09-07 11:10:00,19.32,19.35,19.3,19.33,237000.0,19.32,19.35,19.3,19.33,237000.0
2010-09-07 11:20:00,19.33,19.38,19.33,19.38,200500.0,19.33,19.38,19.33,19.38,200500.0
2010-09-07 11:30:00,19.37,19.39,19.35,19.36,107600.0,19.37,19.39,19.35,19.36,107600.0
2010-09-07 11:40:00,19.35,19.38,19.34,19.36,79200.0,19.35,19.38,19.34,19.36,79200.0
2010-09-07 11:50:00,19.36,19.39,19.35,19.38,135400.0,19.36,19.39,19.35,19.38,135400.0
2010-09-07 12:00:00,19.38,19.41,19.38,19.4,123800.0,19.38,19.41,19.38,19.4,123800.0
2010-09-07 12:10:00,19.41,19.41,19.38,19.4,77200.0,19.41,19.41,19.38,19.4,77200.0
2010-09-07 12:20:00,19.4,19.46,19.39,19.46,182700.0,19.4,19.46,19.39,19.46,182700.0
2010-09-07 12:30:00,19.45,19.47,19.43,19.46,83300.0,19.45,19.47,19.43,19.46,83300.0
2010-09-07 12:40:00,19.46,19.48,19.45,19.46,72900.0,19.46,19.48,19.45,19.46,72900.0
2010-09-07 12:50:00,19.46,19.47,19.44,19.45,92300.0,19.46,19.47,19.44,19.45,92300.0
2010-09-07 13:00:00,19.44,19.48,19.44,19.45,170100.0,19.44,19.48,19.44,19.45,170100.0
2010-09-07 13:10:00,19.44,19.46,19.43,19.44,166400.0,19.44,19.46,19.43,19.44,166400.0
2010-09-07 13:20:00,19.44,19.47,19.43,19.44,208100.0,19.44,19.47,19.43,19.44,208100.0
2010-09-07 13:30:00,19.43,19.45,19.42,19.45,75700.0,19.43,19.45,19.42,19.45,75700.0
2010-09-07 13:40:00,19.46,19.46,19.45,19.46,35600.0,19.46,19.46,19.45,19.46,35600.0
2010-09-07 13:50:00,19.45,19.48,19.45,19.47,78500.0,19.45,19.48,19.45,19.47,78500.0
2010-09-07 14:00:00,19.48,19.49,19.47,19.48,108700.0,19.48,19.49,19.47,19.48,108700.0
2010-09-07 14:10:00,19.48,19.49,19.47,19.49,45000.0,19.48,19.49,19.47,19.49,45000.0
2010-09-07 14:20:00,19.49,19.49,19.47,19.47,87300.0,19.49,19.49,19.47,19.47,87300.0
2010-09-07 14:30:00,19.48,19.49,19.47,19.49,47800.0,19.48,19.49,19.47,19.49,47800.0
2010-09-07 14:40:00,19.49,19.49,19.48,19.49,81300.0,19.49,19.49,19.48,19.49,81300.0
2010-09-07 14:50:00,19.49,19.49,19.45,19.46,86600.0,19.49,19.49,19.45,19.46,86600.0
2010-09-07 15:00:00,19.45,19.46,19.44,19.46,71900.0,19.45,19.46,19.44,19.46,71900.0
2010-09-07 15:10:00,19.46,19.46,19.44,19.45,83800.0,19.46,19.46,19.44,19.45,83800.0
2010-09-07 15:20:00,19.44,19.45,19.43,19.44,100300.0,19.44,19.45,19.43,19.44,100300.0
2010-09-07 15:30:00,19.44,19.44,19.43,19.43,83900.0,19.44,19.44,19.43,19.43,83900.0
2010-09-07 15:40:00,19.44,19.44,19.41,19.42,118500.0,19.44,19.44,19.41,19.42,118500.0
2010-09-07 15:50:00,19.42,19.42,19.36,19.36,433300.0,19.42,19.42,19.36,19.36,433300.0
2010-09-08 09:30:00,19.5,19.63,19.5,19.61,1037100.0,19.5,19.63,19.5,19.61,1037100.0
2010-09-08 09:40:00,19.6,19.63,19.57,19.58,352700.0,19.6,19.63,19.57,19.58,352700.0
2010-09-08 09:50:00,19.58,19.59,19.51,19.52,486800.0,19.58,19.59,19.51,19.52,486800.0
2010-09-08 10:00:00,19.52,19.55,19.48,19.54,678400.0,19.52,19.55,19.48,19.54,678400.0
2010-09-08 10:10:00,19.55,19.58,19.53,19.53,305300.0,19.55,19.58,19.53,19.53,305300.0
2010-09-08 10:20:00,19.54,19.56,19.53,19.53,485400.0,19.54,19.56,19.53,19.53,485400.0
2010-09-08 10:30:00,19.54,19.58,19.53,19.58,280500.0,19.54,19.58,19.53,19.58,280500.0
2010-09-08 10:40:00,19.58,19.59,19.54,19.58,394000.0,19.58,19.59,19.54,19.58,394000.0
2010-09-08 10:50:00,19.58,19.59,19.54,19.55,265100.0,19.58,19.59,19.54,19.55,265100.0
2010-09-08 11:00:00,19.55,19.58,19.54,19.57,245400.0,19.55,19.58,19.54,19.57,245400.0
2010-09-08 11:10:00,19.57,19.57,19.55,19.57,199600.0,19.57,19.57,19.55,19.57,199600.0
2010-09-08 11:20:00,19.57,19.62,19.56,19.62,925000.0,19.57,19.62,19.56,19.62,925000.0
2010-09-08 11:30:00,19.62,19.62,19.58,19.59,491900.0,19.62,19.62,19.58,19.59,491900.0
2010-09-08 11:40:00,19.59,19.61,19.57,19.58,452200.0,19.59,19.61,19.57,19.58,452200.0
2010-09-08 11:50:00,19.58,19.58,19.56,19.58,160500.0,19.58,19.58,19.56,19.58,160500.0
2010-09-08 12:00:00,19.58,19.58,19.57,19.58,80200.0,19.58,19.58,19.57,19.58,80200.0
2010-09-08 12:10:00,19.58,19.59,19.57,19.58,140600.0,19.58,19.59,19.57,19.58,140600.0
2010-09-08 12:20:00,19.58,19.59,19.54,19.56,353500.0,19.58,19.59,19.54,19.56,353500.0
2010-09-08 12:30:00,19.55,19.57,19.51,19.52,427300.0,19.55,19.57,19.51,19.52,427300.0
2010-09-08 12:40:00,19.51,19.53,19.45,19.5,524800.0,19.51,19.53,19.45,19.5,524800.0
2010-09-08 12:50:00,19.51,19.53,19.5,19.51,215100.0,19.51,19.53,19.5,19.51,215100.0
2010-09-08 13:00:00,19.51,19.53,19.5,19.53,102100.0,19.51,19.53,19.5,19.53,102100.0
2010-09-08 13:10:00,19.53,19.59,19.53,19.57,262300.0,19.53,19.59,19.53,19.57,262300.0
2010-09-08 13:20:00,19.57,19.58,19.53,19.55,211200.0,19.57,19.58,19.53,19.55,211200.0
2010-09-08 13:30:00,19.56,19.57,19.55,19.56,178600.0,19.56,19.57,19.55,19.56,178600.0
2010-09-08 13:40:00,19.55,19.57,19.55,19.57,137200.0,19.55,19.57,19.55,19.57,137200.0
2010-09-08 13:50:00,19.56,19.57,19.55,19.56,174900.0,19.56,19.57,19.55,19.56,174900.0
2010-09-08 14:00:00,19.55,19.57,19.54,19.56,138400.0,19.55,19.57,19.54,19.56,138400.0
2010-09-08 14:10:00,19.56,19.56,19.53,19.55,210400.0,19.56,19.56,19.53,19.55,210400.0
2010-09-08 14:20:00,19.54,19.55,19.52,19.52,94500.0,19.54,19.55,19.52,19.52,94500.0
2010-09-08 14:30:00,19.52,19.54,19.52,19.54,81600.0,19.52,19.54,19.52,19.54,81600.0
2010-09-08 14:40:00,19.53,19.55,19.53,19.55,61300.0,19.53,19.55,19.53,19.55,61300.0
2010-09-08 14:50:00,19.55,19.55,19.52,19.53,99000.0,19.55,19.55,19.52,19.53,99000.0
2010-09-08 15:00:00,19.53,19.54,19.52,19.54,128200.0,19.53,19.54,19.52,19.54,128200.0
2010-09-08 15:10:00,19.55,19.56,19.54,19.55,171800.0,19.55,19.56,19.54,19.55,171800.0
2010-09-08 15:20:00,19.54,19.55,19.51,19.52,523000.0,19.54,19.55,19.51,19.52,523000.0
2010-09-08 15:30:00,19.51,19.53,19.51,19.53,164300.0,19.51,19.53,19.51,19.53,164300.0
2010-09-08 15:40:00,19.53,19.53,19.51,19.52,222300.0,19.53,19.53,19.51,19.52,222300.0
2010-09-08 15:50:00,19.52,19.52,19.49,19.5,552000.0,19.52,19.52,19.49,19.5,552000.0
2010-09-09 09:30:00,19.51,19.61,19.5,19.57,455100.0,19.51,19.61,19.5,19.57,455100.0
2010-09-09 09:40:00,19.57,19.63,19.56,19.6,260800.0,19.57,19.63,19.56,19.6,260800.0
2010-09-09 09:50:00,19.6,19.61,19.57,19.57,399500.0,19.6,19.61,19.57,19.57,399500.0
2010-09-09 10:00:00,19.57,19.6,19.55,19.59,220900.0,19.57,19.6,19.55,19.59,220900.0
2010-09-09 10:10:00,19.58,19.59,19.55,19.57,153300.0,19.58,19.59,19.55,19.57,153300.0
2010-09-09 10:20:00,19.57,19.6,19.56,19.59,100900.0,19.57,19.6,19.56,19.59,100900.0
2010-09-09 10:30:00,19.58,19.59,19.56,19.57,198300.0,19.58,19.59,19.56,19.57,198300.0
2010-09-09 10:40:00,19.58,19.58,19.54,19.57,125600.0,19.58,19.58,19.54,19.57,125600.0
2010-09-09 10:50:00,19.56,19.57,19.47,19.49,439800.0,19.56,19.57,19.47,19.49,439800.0
2010-09-09 11:00:00,19.49,19.49,19.43,19.45,389300.0,19.49,19.49,19.43,19.45,389300.0
2010-09-09 11:10:00,19.43,19.43,19.36,19.39,554900.0,19.43,19.43,19.36,19.39,554900.0
2010-09-09 11:20:00,19.4,19.45,19.36,19.43,325200.0,19.4,19.45,19.36,19.43,325200.0
2010-09-09 11:30:00,19.44,19.44,19.39,19.41,182200.0,19.44,19.44,19.39,19.41,182200.0
2010-09-09 11:40:00,19.41,19.41,19.32,19.36,507300.0,19.41,19.41,19.32,19.36,507300.0
2010-09-09 11:50:00,19.37,19.39,19.35,19.35,156500.0,19.37,19.39,19.35,19.35,156500.0
2010-09-09 12:00:00,19.35,19.36,19.31,19.36,199500.0,19.35,19.36,19.31,19.36,199500.0
2010-09-09 12:10:00,19.37,19.4,19.35,19.39,160200.0,19.37,19.4,19.35,19.39,160200.0
2010-09-09 12:20:00,19.39,19.43,19.38,19.43,196900.0,19.39,19.43,19.38,19.43,196900.0
2010-09-09 12:30:00,19.43,19.45,19.42,19.43,120400.0,19.43,19.45,19.42,19.43,120400.0
2010-09-09 12:40:00,19.43,19.43,19.39,19.42,301500.0,19.43,19.43,19.39,19.42,301500.0
2010-09-09 12:50:00,19.42,19.43,19.37,19.41,155900.0,19.42,19.43,19.37,19.41,155900.0
2010-09-09 13:00:00,19.41,19.43,19.4,19.42,65500.0,19.41,19.43,19.4,19.42,65500.0
2010-09-09 13:10:00,19.42,19.42,19.37,19.39,98800.0,19.42,19.42,19.37,19.39,98800.0
2010-09-09 13:20:00,19.39,19.43,19.37,19.43,40400.0,19.39,19.43,19.37,19.43,40400.0
2010-09-09 13:30:00,19.42,19.43,19.41,19.41,59700.0,19.42,19.43,19.41,19.41,59700.0
2010-09-09 13:40:00,19.42,19.42,19.4,19.41,63700.0,19.42,19.42,19.4,19.41,63700.0
2010-09-09 13:50:00,19.41,19.42,19.4,19.42,41700.0,19.41,19.42,19.4,19.42,41700.0
2010-09-09 14:00:00,19.41,19.42,19.39,19.4,61300.0,19.41,19.42,19.39,19.4,61300.0
2010-09-09 14:10:00,19.4,19.41,19.38,19.4,44100.0,19.4,19.41,19.38,19.4,44100.0
2010-09-09 14:20:00,19.4,19.4,19.38,19.38,57000.0,19.4,19.4,19.38,19.38,57000.0
2010-09-09 14:30:00,19.38,19.4,19.38,19.4,91700.0,19.38,19.4,19.38,19.4,91700.0
2010-09-09 14:40:00,19.39,19.4,19.37,19.37,109200.0,19.39,19.4,19.37,19.37,109200.0
2010-09-09 14:50:00,19.37,19.39,19.37,19.39,84900.0,19.37,19.39,19.37,19.39,84900.0
2010-09-09 15:00:00,19.39,19.42,19.39,19.41,147500.0,19.39,19.42,19.39,19.41,147500.0
2010-09-09 15:10:00,19.4,19.41,19.38,19.39,54900.0,19.4,19.41,19.38,19.39,54900.0
2010-09-09 15:20:00,19.39,19.4,19.38,19.39,88900.0,19.39,19.4,19.38,19.39,88900.0
2010-09-09 15:30:00,19.39,19.39,19.37,19.37,131000.0,19.39,19.39,19.37,19.37,131000.0
2010-09-09 15:40:00,19.38,19.38,19.33,19.35,273500.0,19.38,19.38,19.33,19.35,273500.0
2010-09-09 15:50:00,19.35,19.35,19.32,19.32,375800.0,19.35,19.35,19.32,19.32,375800.0
2010-09-10 09:30:00,19.45,19.49,19.44,19.49,314600.0,19.45,19.49,19.44,19.49,314600.0
2010-09-10 09:40:00,19.49,19.6,19.48,19.56,384300.0,19.49,19.6,19.48,19.56,384300.0
2010-09-10 09:50:00,19.56,19.57,19.55,19.56,185600.0,19.56,19.57,19.55,19.56,185600.0
2010-09-10 10:00:00,19.55,19.56,19.53,19.54,144700.0,19.55,19.56,19.53,19.54,144700.0
2010-09-10 10:10:00,19.53,19.58,19.52,19.58,233400.0,19.53,19.58,19.52,19.58,233400.0
2010-09-10 10:20:00,19.58,19.58,19.53,19.56,237100.0,19.58,19.58,19.53,19.56,237100.0
2010-09-10 10:30:00,19.56,19.58,19.54,19.58,251900.0,19.56,19.58,19.54,19.58,251900.0
2010-09-10 10:40:00,19.58,19.59,19.57,19.58,207700.0,19.58,19.59,19.57,19.58,207700.0
2010-09-10 10:50:00,19.57,19.58,19.54,19.55,226600.0,19.57,19.58,19.54,19.55,226600.0
2010-09-10 11:00:00,19.55,19.56,19.53,19.54,91800.0,19.55,19.56,19.53,19.54,91800.0
2010-09-10 11:10:00,19.54,19.59,19.54,19.58,146600.0,19.54,19.59,19.54,19.58,146600.0
2010-09-10 11:20:00,19.57,19.62,19.56,19.57,402500.0,19.57,19.62,19.56,19.57,402500.0
2010-09-10 11:30:00,19.57,19.57,19.54,19.54,203800.0,19.57,19.57,19.54,19.54,203800.0
2010-09-10 11:40:00,19.55,19.56,19.39,19.42,906600.0,19.55,19.56,19.39,19.42,906600.0
2010-09-10 11:50:00,19.43,19.48,19.43,19.48,97300.0,19.43,19.48,19.43,19.48,97300.0
2010-09-10 12:00:00,19.48,19.49,19.47,19.48,72800.0,19.48,19.49,19.47,19.48,72800.0
2010-09-10 12:10:00,19.48,19.48,19.45,19.47,82100.0,19.48,19.48,19.45,19.47,82100.0
2010-09-10 12:20:00,19.48,19.49,19.45,19.45,31500.0,19.48,19.49,19.45,19.45,31500.0
2010-09-10 12:30:00,19.46,19.46,19.4,19.4,173400.0,19.46,19.46,19.4,19.4,173400.0
2010-09-10 12:40:00,19.41,19.43,19.36,19.41,219900.0,19.41,19.43,19.36,19.41,219900.0
2010-09-10 12:50:00,19.4,19.41,19.37,19.39,83700.0,19.4,19.41,19.37,19.39,83700.0
2010-09-10 13:00:00,19.39,19.43,19.38,19.4,91600.0,19.39,19.43,19.38,19.4,91600.0
2010-09-10 13:10:00,19.39,19.42,19.39,19.42,59500.0,19.39,19.42,19.39,19.42,59500.0
2010-09-10 13:20:00,19.42,19.43,19.39,19.41,82900.0,19.42,19.43,19.39,19.41,82900.0
2010-09-10 13:30:00,19.41,19.41,19.4,19.4,56400.0,19.41,19.41,19.4,19.4,56400.0
2010-09-10 13:40:00,19.41,19.44,19.4,19.43,47400.0,19.41,19.44,19.4,19.43,47400.0
2010-09-10 13:50:00,19.42,19.43,19.4,19.41,73700.0,19.42,19.43,19.4,19.41,73700.0
2010-09-10 14:00:00,19.41,19.41,19.39,19.4,107500.0,19.41,19.41,19.39,19.4,107500.0
2010-09-10 14:10:00,19.4,19.42,19.39,19.42,83700.0,19.4,19.42,19.39,19.42,83700.0
2010-09-10 14:20:00,19.41,19.43,19.4,19.42,69500.0,19.41,19.43,19.4,19.42,69500.0
2010-09-10 14:30:00,19.42,19.42,19.41,19.41,45500.0,19.42,19.42,19.41,19.41,45500.0
2010-09-10 14:40:00,19.42,19.42,19.4,19.41,45300.0,19.42,19.42,19.4,19.41,45300.0
2010-09-10 14:50:00,19.4,19.41,19.4,19.41,32000.0,19.4,19.41,19.4,19.41,32000.0
2010-09-10 15:00:00,19.41,19.42,19.4,19.41,124600.0,19.41,19.42,19.4,19.41,124600.0
2010-09-10 15:10:00,19.41,19.42,19.41,19.42,58500.0,19.41,19.42,19.41,19.42,58500.0
2010-09-10 15:20:00,19.42,19.43,19.41,19.43,143100.0,19.42,19.43,19.41,19.43,143100.0
2010-09-10 15:30:00,19.43,19.44,19.42,19.44,91100.0,19.43,19.44,19.42,19.44,91100.0
2010-09-10 15:40:00,19.44,19.45,19.43,19.43,187500.0,19.44,19.45,19.43,19.43,187500.0
2010-09-10 15:50:00,19.44,19.44,19.42,19.42,328600.0,19.44,19.44,19.42,19.42,328600.0
2010-09-13 09:30:00,19.58,19.66,19.54,19.63,885800.0,19.58,19.66,19.54,19.63,885800.0
2010-09-13 09:40:00,19.63,19.63,19.56,19.59,352000.0,19.63,19.63,19.56,19.59,352000.0
2010-09-13 09:50:00,19.59,19.62,19.58,19.59,178000.0,19.59,19.62,19.58,19.59,178000.0
2010-09-13 10:00:00,19.59,19.76,19.59,19.69,553500.0,19.59,19.76,19.59,19.69,553500.0
2010-09-13 10:10:00,19.69,19.7,19.65,19.67,404800.0,19.69,19.7,19.65,19.67,404800.0
2010-09-13 10:20:00,19.68,19.81,19.66,19.75,1273900.0,19.68,19.81,19.66,19.75,1273900.0
2010-09-13 10:30:00,19.75,19.77,19.71,19.72,310200.0,19.75,19.77,19.71,19.72,310200.0
2010-09-13 10:40:00,19.72,19.77,19.71,19.77,202300.0,19.72,19.77,19.71,19.77,202300.0
2010-09-13 10:50:00,19.76,19.78,19.72,19.73,264200.0,19.76,19.78,19.72,19.73,264200.0
2010-09-13 11:00:00,19.72,19.75,19.72,19.73,228900.0,19.72,19.75,19.72,19.73,228900.0
2010-09-13 11:10:00,19.73,19.75,19.68,19.69,281400.0,19.73,19.75,19.68,19.69,281400.0
2010-09-13 11:20:00,19.69,19.71,19.66,19.71,168300.0,19.69,19.71,19.66,19.71,168300.0
2010-09-13 11:30:00,19.71,19.71,19.68,19.71,118400.0,19.71,19.71,19.68,19.71,118400.0
2010-09-13 11:40:00,19.71,19.73,19.7,19.7,118800.0,19.71,19.73,19.7,19.7,118800.0
2010-09-13 11:50:00,19.7,19.71,19.67,19.7,169400.0,19.7,19.71,19.67,19.7,169400.0
2010-09-13 12:00:00,19.7,19.72,19.7,19.72,73900.0,19.7,19.72,19.7,19.72,73900.0
2010-09-13 12:10:00,19.72,19.72,19.68,19.69,53800.0,19.72,19.72,19.68,19.69,53800.0
2010-09-13 12:20:00,19.68,19.71,19.68,19.69,85000.0,19.68,19.71,19.68,19.69,85000.0
2010-09-13 12:30:00,19.68,19.7,19.67,19.69,105400.0,19.68,19.7,19.67,19.69,105400.0
2010-09-13 12:40:00,19.69,19.71,19.68,19.71,65500.0,19.69,19.71,19.68,19.71,65500.0
2010-09-13 12:50:00,19.7,19.72,19.69,19.71,92200.0,19.7,19.72,19.69,19.71,92200.0
2010-09-13 13:00:00,19.71,19.72,19.69,19.7,146500.0,19.71,19.72,19.69,19.7,146500.0
2010-09-13 13:10:00,19.69,19.71,19.69,19.71,64800.0,19.69,19.71,19.69,19.71,64800.0
2010-09-13 13:20:00,19.7,19.72,19.68,19.69,162800.0,19.7,19.72,19.68,19.69,162800.0
2010-09-13 13:30:00,19.7,19.71,19.69,19.7,109200.0,19.7,19.71,19.69,19.7,109200.0
2010-09-13 13:40:00,19.7,19.71,19.69,19.7,181500.0,19.7,19.71,19.69,19.7,181500.0
2010-09-13 13:50:00,19.71,19.73,19.7,19.71,132900.0,19.71,19.73,19.7,19.71,132900.0
2010-09-13 14:00:00,19.72,19.72,19.67,19.68,83100.0,19.72,19.72,19.67,19.68,83100.0
2010-09-13 14:10:00,19.67,19.68,19.63,19.65,185200.0,19.67,19.68,19.63,19.65,185200.0
2010-09-13 14:20:00,19.65,19.66,19.64,19.66,50200.0,19.65,19.66,19.64,19.66,50200.0
2010-09-13 14:30:00,19.65,19.67,19.65,19.67,95300.0,19.65,19.67,19.65,19.67,95300.0
2010-09-13 14:40:00,19.66,19.68,19.66,19.67,27600.0,19.66,19.68,19.66,19.67,27600.0
2010-09-13 14:50:00,19.68,19.68,19.66,19.66,89000.0,19.68,19.68,19.66,19.66,89000.0
2010-09-13 15:00:00,19.67,19.67,19.66,19.67,45100.0,19.67,19.67,19.66,19.67,45100.0
2010-09-13 15:10:00,19.66,19.68,19.66,19.67,60800.0,19.66,19.68,19.66,19.67,60800.0
2010-09-13 15:20:00,19.68,19.68,19.67,19.67,109700.0,19.68,19.68,19.67,19.67,109700.0
2010-09-13 15:30:00,19.67,19.68,19.62,19.63,329000.0,19.67,19.68,19.62,19.63,329000.0
2010-09-13 15:40:00,19.63,19.63,19.49,19.54,1954900.0,19.63,19.63,19.49,19.54,1954900.0
2010-09-13 15:50:00,19.54,19.57,19.54,19.54,362600.0,19.54,19.57,19.54,19.54,362600.0
2010-09-14 09:30:00,19.81,19.87,19.81,19.87,763600.0,19.81,19.87,19.81,19.87,763600.0
2010-09-14 09:40:00,19.86,19.97,19.86,19.9,802300.0,19.86,19.97,19.86,19.9,802300.0
2010-09-14 09:50:00,19.9,19.93,19.89,19.9,413900.0,19.9,19.93,19.89,19.9,413900.0
2010-09-14 10:00:00,19.89,19.96,19.89,19.96,218400.0,19.89,19.96,19.89,19.96,218400.0
2010-09-14 10:10:00,19.96,19.98,19.92,19.94,509300.0,19.96,19.98,19.92,19.94,509300.0
2010-09-14 10:20:00,19.94,19.96,19.91,19.94,261700.0,19.94,19.96,19.91,19.94,261700.0
2010-09-14 10:30:00,19.94,20.1,19.94,20.01,1292500.0,19.94,20.1,19.94,20.01,1292500.0
2010-09-14 10:40:00,20.01,20.02,19.99,20.0,335000.0,20.01,20.02,19.99,20.0,335000.0
2010-09-14 10:50:00,20.0,20.01,19.98,19.98,200800.0,20.0,20.01,19.98,19.98,200800.0
2010-09-14 11:00:00,19.99,20.02,19.97,20.01,244300.0,19.99,20.02,19.97,20.01,244300.0
2010-09-14 11:10:00,20.01,20.03,19.99,20.01,349100.0,20.01,20.03,19.99,20.01,349100.0
2010-09-14 11:20:00,20.01,20.04,19.98,20.01,308000.0,20.01,20.04,19.98,20.01,308000.0
2010-09-14 11:30:00,20.01,20.08,20.0,20.05,363600.0,20.01,20.08,20.0,20.05,363600.0
2010-09-14 11:40:00,20.05,20.06,20.0,20.01,358300.0,20.05,20.06,20.0,20.01,358300.0
2010-09-14 11:50:00,20.01,20.06,20.0,20.04,179700.0,20.01,20.06,20.0,20.04,179700.0
2010-09-14 12:00:00,20.05,20.06,20.01,20.01,349200.0,20.05,20.06,20.01,20.01,349200.0
2010-09-14 12:10:00,20.01,20.03,20.01,20.02,109100.0,20.01,20.03,20.01,20.02,109100.0
2010-09-14 12:20:00,20.03,20.03,20.01,20.01,118200.0,20.03,20.03,20.01,20.01,118200.0
2010-09-14 12:30:00,20.01,20.03,19.99,20.03,163000.0,20.01,20.03,19.99,20.03,163000.0
2010-09-14 12:40:00,20.02,20.03,19.99,20.0,121500.0,20.02,20.03,19.99,20.0,121500.0
2010-09-14 12:50:00,20.0,20.0,19.96,19.97,122900.0,20.0,20.0,19.96,19.97,122900.0
2010-09-14 13:00:00,19.97,20.04,19.97,20.03,293500.0,19.97,20.04,19.97,20.03,293500.0
2010-09-14 13:10:00,20.03,20.03,19.98,19.99,151900.0,20.03,20.03,19.98,19.99,151900.0
2010-09-14 13:20:00,19.98,19.99,19.95,19.99,152200.0,19.98,19.99,19.95,19.99,152200.0
2010-09-14 13:30:00,19.98,20.01,19.98,20.01,87900.0,19.98,20.01,19.98,20.01,87900.0
2010-09-14 13:40:00,20.01,20.01,20.0,20.01,73200.0,20.01,20.01,20.0,20.01,73200.0
2010-09-14 13:50:00,20.01,20.04,20.0,20.03,117900.0,20.01,20.04,20.0,20.03,117900.0
2010-09-14 14:00:00,20.03,20.04,20.02,20.02,66400.0,20.03,20.04,20.02,20.02,66400.0
2010-09-14 14:10:00,20.02,20.03,20.02,20.02,77100.0,20.02,20.03,20.02,20.02,77100.0
2010-09-14 14:20:00,20.03,20.03,20.01,20.03,92300.0,20.03,20.03,20.01,20.03,92300.0
2010-09-14 14:30:00,20.02,20.03,20.02,20.03,76700.0,20.02,20.03,20.02,20.03,76700.0
2010-09-14 14:40:00,20.03,20.04,20.02,20.04,245300.0,20.03,20.04,20.02,20.04,245300.0
2010-09-14 14:50:00,20.04,20.04,20.02,20.03,195200.0,20.04,20.04,20.02,20.03,195200.0
2010-09-14 15:00:00,20.02,20.04,20.02,20.03,69400.0,20.02,20.04,20.02,20.03,69400.0
2010-09-14 15:10:00,20.02,20.04,20.02,20.03,299500.0,20.02,20.04,20.02,20.03,299500.0
2010-09-14 15:20:00,20.04,20.06,20.03,20.06,325500.0,20.04,20.06,20.03,20.06,325500.0
2010-09-14 15:30:00,20.05,20.07,20.05,20.06,345500.0,20.05,20.07,20.05,20.06,345500.0
2010-09-14 15:40:00,20.06,20.06,20.02,20.03,439300.0,20.06,20.06,20.02,20.03,439300.0
2010-09-14 15:50:00,20.03,20.07,20.01,20.07,1131800.0,20.03,20.07,20.01,20.07,1131800.0
2010-09-15 09:30:00,20.02,20.05,19.99,20.0,409900.0,20.02,20.05,19.99,20.0,409900.0
2010-09-15 09:40:00,20.0,20.06,19.99,20.03,303700.0,20.0,20.06,19.99,20.03,303700.0
2010-09-15 09:50:00,20.03,20.08,20.03,20.06,184500.0,20.03,20.08,20.03,20.06,184500.0
2010-09-15 10:00:00,20.06,20.06,20.01,20.04,192500.0,20.06,20.06,20.01,20.04,192500.0
2010-09-15 10:10:00,20.05,20.1,20.04,20.09,239100.0,20.05,20.1,20.04,20.09,239100.0
2010-09-15 10:20:00,20.09,20.13,20.07,20.12,224400.0,20.09,20.13,20.07,20.12,224400.0
2010-09-15 10:30:00,20.12,20.15,20.09,20.13,248800.0,20.12,20.15,20.09,20.13,248800.0
2010-09-15 10:40:00,20.12,20.15,20.11,20.12,201800.0,20.12,20.15,20.11,20.12,201800.0
2010-09-15 10:50:00,20.12,20.19,20.11,20.16,344900.0,20.12,20.19,20.11,20.16,344900.0
2010-09-15 11:00:00,20.16,20.17,20.11,20.12,273000.0,20.16,20.17,20.11,20.12,273000.0
2010-09-15 11:10:00,20.12,20.15,20.1,20.14,266100.0,20.12,20.15,20.1,20.14,266100.0
2010-09-15 11:20:00,20.14,20.16,20.12,20.15,161700.0,20.14,20.16,20.12,20.15,161700.0
2010-09-15 11:30:00,20.16,20.16,20.07,20.09,473800.0,20.16,20.16,20.07,20.09,473800.0
2010-09-15 11:40:00,20.08,20.12,20.04,20.11,353400.0,20.08,20.12,20.04,20.11,353400.0
2010-09-15 11:50:00,20.1,20.11,20.07,20.11,156200.0,20.1,20.11,20.07,20.11,156200.0
2010-09-15 12:00:00,20.11,20.13,20.08,20.1,100400.0,20.11,20.13,20.08,20.1,100400.0
2010-09-15 12:10:00,20.11,20.11,20.08,20.09,66800.0,20.11,20.11,20.08,20.09,66800.0
2010-09-15 12:20:00,20.09,20.1,20.07,20.07,226900.0,20.09,20.1,20.07,20.07,226900.0
2010-09-15 12:30:00,20.08,20.14,20.07,20.12,262900.0,20.08,20.14,20.07,20.12,262900.0
2010-09-15 12:40:00,20.12,20.13,20.11,20.11,60800.0,20.12,20.13,20.11,20.11,60800.0
2010-09-15 12:50:00,20.11,20.12,20.1,20.11,50700.0,20.11,20.12,20.1,20.11,50700.0
2010-09-15 13:00:00,20.11,20.12,20.07,20.08,189000.0,20.11,20.12,20.07,20.08,189000.0
2010-09-15 13:10:00,20.08,20.1,20.06,20.09,288900.0,20.08,20.1,20.06,20.09,288900.0
2010-09-15 13:20:00,20.1,20.12,20.09,20.11,188900.0,20.1,20.12,20.09,20.11,188900.0
2010-09-15 13:30:00,20.11,20.11,20.08,20.08,70500.0,20.11,20.11,20.08,20.08,70500.0
2010-09-15 13:40:00,20.09,20.1,20.08,20.09,79200.0,20.09,20.1,20.08,20.09,79200.0
2010-09-15 13:50:00,20.09,20.12,20.09,20.12,85600.0,20.09,20.12,20.09,20.12,85600.0
2010-09-15 14:00:00,20.12,20.15,20.12,20.13,129500.0,20.12,20.15,20.12,20.13,129500.0
2010-09-15 14:10:00,20.13,20.14,20.13,20.14,48200.0,20.13,20.14,20.13,20.14,48200.0
2010-09-15 14:20:00,20.13,20.14,20.12,20.13,50700.0,20.13,20.14,20.12,20.13,50700.0
2010-09-15 14:30:00,20.14,20.14,20.12,20.14,196700.0,20.14,20.14,20.12,20.14,196700.0
2010-09-15 14:40:00,20.14,20.15,20.13,20.15,59800.0,20.14,20.15,20.13,20.15,59800.0
2010-09-15 14:50:00,20.14,20.15,20.13,20.14,90400.0,20.14,20.15,20.13,20.14,90400.0
2010-09-15 15:00:00,20.15,20.15,20.13,20.14,104000.0,20.15,20.15,20.13,20.14,104000.0
2010-09-15 15:10:00,20.14,20.15,20.13,20.15,78100.0,20.14,20.15,20.13,20.15,78100.0
2010-09-15 15:20:00,20.15,20.16,20.13,20.16,246600.0,20.15,20.16,20.13,20.16,246600.0
2010-09-15 15:30:00,20.16,20.16,20.14,20.15,249900.0,20.16,20.16,20.14,20.15,249900.0
2010-09-15 15:40:00,20.16,20.16,20.14,20.16,243800.0,20.16,20.16,20.14,20.16,243800.0
2010-09-15 15:50:00,20.16,20.17,20.14,20.17,450100.0,20.16,20.17,20.14,20.17,450100.0
2010-09-16 09:30:00,20.24,20.29,20.24,20.27,738600.0,20.24,20.29,20.24,20.27,738600.0
2010-09-16 09:40:00,20.26,20.27,20.2,20.23,288000.0,20.26,20.27,20.2,20.23,288000.0
2010-09-16 09:50:00,20.22,20.24,20.19,20.23,360500.0,20.22,20.24,20.19,20.23,360500.0
2010-09-16 10:00:00,20.22,20.25,20.22,20.24,361300.0,20.22,20.25,20.22,20.24,361300.0
2010-09-16 10:10:00,20.24,20.28,20.23,20.25,280400.0,20.24,20.28,20.23,20.25,280400.0
2010-09-16 10:20:00,20.26,20.32,20.25,20.3,407400.0,20.26,20.32,20.25,20.3,407400.0
2010-09-16 10:30:00,20.3,20.31,20.21,20.22,451200.0,20.3,20.31,20.21,20.22,451200.0
2010-09-16 10:40:00,20.21,20.24,20.21,20.24,615000.0,20.21,20.24,20.21,20.24,615000.0
2010-09-16 10:50:00,20.24,20.31,20.24,20.3,385700.0,20.24,20.31,20.24,20.3,385700.0
2010-09-16 11:00:00,20.3,20.37,20.29,20.36,773900.0,20.3,20.37,20.29,20.36,773900.0
2010-09-16 11:10:00,20.35,20.36,20.31,20.33,374800.0,20.35,20.36,20.31,20.33,374800.0
2010-09-16 11:20:00,20.33,20.34,20.3,20.32,289400.0,20.33,20.34,20.3,20.32,289400.0
2010-09-16 11:30:00,20.33,20.34,20.31,20.33,94500.0,20.33,20.34,20.31,20.33,94500.0
2010-09-16 11:40:00,20.33,20.33,20.31,20.32,79000.0,20.33,20.33,20.31,20.32,79000.0
2010-09-16 11:50:00,20.32,20.34,20.31,20.33,222600.0,20.32,20.34,20.31,20.33,222600.0
2010-09-16 12:00:00,20.33,20.35,20.32,20.32,226200.0,20.33,20.35,20.32,20.32,226200.0
2010-09-16 12:10:00,20.32,20.32,20.29,20.3,506300.0,20.32,20.32,20.29,20.3,506300.0
2010-09-16 12:20:00,20.3,20.33,20.29,20.32,171800.0,20.3,20.33,20.29,20.32,171800.0
2010-09-16 12:30:00,20.32,20.32,20.27,20.27,224400.0,20.32,20.32,20.27,20.27,224400.0
2010-09-16 12:40:00,20.28,20.31,20.27,20.31,215900.0,20.28,20.31,20.27,20.31,215900.0
2010-09-16 12:50:00,20.31,20.31,20.3,20.3,111500.0,20.31,20.31,20.3,20.3,111500.0
2010-09-16 13:00:00,20.31,20.35,20.3,20.32,315000.0,20.31,20.35,20.3,20.32,315000.0
2010-09-16 13:10:00,20.33,20.33,20.3,20.31,79400.0,20.33,20.33,20.3,20.31,79400.0
2010-09-16 13:20:00,20.31,20.32,20.29,20.3,86300.0,20.31,20.32,20.29,20.3,86300.0
2010-09-16 13:30:00,20.3,20.32,20.29,20.32,48300.0,20.3,20.32,20.29,20.32,48300.0
2010-09-16 13:40:00,20.32,20.34,20.31,20.33,88300.0,20.32,20.34,20.31,20.33,88300.0
2010-09-16 13:50:00,20.34,20.35,20.33,20.35,90800.0,20.34,20.35,20.33,20.35,90800.0
2010-09-16 14:00:00,20.34,20.36,20.34,20.36,170500.0,20.34,20.36,20.34,20.36,170500.0
2010-09-16 14:10:00,20.36,20.39,20.35,20.37,196200.0,20.36,20.39,20.35,20.37,196200.0
2010-09-16 14:20:00,20.37,20.37,20.35,20.37,206700.0,20.37,20.37,20.35,20.37,206700.0
2010-09-16 14:30:00,20.37,20.37,20.36,20.37,143000.0,20.37,20.37,20.36,20.37,143000.0
2010-09-16 14:40:00,20.36,20.37,20.35,20.36,231700.0,20.36,20.37,20.35,20.36,231700.0
2010-09-16 14:50:00,20.36,20.37,20.35,20.36,151400.0,20.36,20.37,20.35,20.36,151400.0
2010-09-16 15:00:00,20.36,20.37,20.34,20.36,168800.0,20.36,20.37,20.34,20.36,168800.0
2010-09-16 15:10:00,20.36,20.37,20.35,20.37,121400.0,20.36,20.37,20.35,20.37,121400.0
2010-09-16 15:20:00,20.37,20.37,20.34,20.35,247100.0,20.37,20.37,20.34,20.35,247100.0
2010-09-16 15:30:00,20.35,20.35,20.34,20.35,213700.0,20.35,20.35,20.34,20.35,213700.0
2010-09-16 15:40:00,20.35,20.36,20.34,20.36,200500.0,20.35,20.36,20.34,20.36,200500.0
2010-09-16 15:50:00,20.35,20.36,20.34,20.35,852800.0,20.35,20.36,20.34,20.35,852800.0
2010-09-17 09:30:00,20.36,20.37,20.32,20.33,1206300.0,20.36,20.37,20.32,20.33,1206300.0
2010-09-17 09:40:00,20.33,20.34,20.26,20.31,601300.0,20.33,20.34,20.26,20.31,601300.0
2010-09-17 09:50:00,20.3,20.31,20.16,20.19,1007300.0,20.3,20.31,20.16,20.19,1007300.0
2010-09-17 10:00:00,20.19,20.26,20.17,20.23,616300.0,20.19,20.26,20.17,20.23,616300.0
2010-09-17 10:10:00,20.24,20.25,20.19,20.25,240800.0,20.24,20.25,20.19,20.25,240800.0
2010-09-17 10:20:00,20.25,20.28,20.24,20.26,201000.0,20.25,20.28,20.24,20.26,201000.0
2010-09-17 10:30:00,20.26,20.29,20.22,20.25,267500.0,20.26,20.29,20.22,20.25,267500.0
2010-09-17 10:40:00,20.25,20.37,20.24,20.35,375200.0,20.25,20.37,20.24,20.35,375200.0
2010-09-17 10:50:00,20.36,20.36,20.31,20.32,140100.0,20.36,20.36,20.31,20.32,140100.0
2010-09-17 11:00:00,20.33,20.35,20.31,20.35,314500.0,20.33,20.35,20.31,20.35,314500.0
2010-09-17 11:10:00,20.35,20.37,20.33,20.35,226900.0,20.35,20.37,20.33,20.35,226900.0
2010-09-17 11:20:00,20.35,20.36,20.31,20.32,369300.0,20.35,20.36,20.31,20.32,369300.0
2010-09-17 11:30:00,20.31,20.34,20.31,20.33,242000.0,20.31,20.34,20.31,20.33,242000.0
2010-09-17 11:40:00,20.33,20.35,20.33,20.33,93400.0,20.33,20.35,20.33,20.33,93400.0
2010-09-17 11:50:00,20.33,20.34,20.32,20.34,113200.0,20.33,20.34,20.32,20.34,113200.0
2010-09-17 12:00:00,20.33,20.4,20.33,20.39,286500.0,20.33,20.4,20.33,20.39,286500.0
2010-09-17 12:10:00,20.39,20.42,20.38,20.42,185200.0,20.39,20.42,20.38,20.42,185200.0
2010-09-17 12:20:00,20.42,20.42,20.4,20.42,94400.0,20.42,20.42,20.4,20.42,94400.0
2010-09-17 12:30:00,20.42,20.42,20.4,20.42,93400.0,20.42,20.42,20.4,20.42,93400.0
2010-09-17 12:40:00,20.42,20.42,20.41,20.42,90800.0,20.42,20.42,20.41,20.42,90800.0
2010-09-17 12:50:00,20.42,20.42,20.39,20.4,174200.0,20.42,20.42,20.39,20.4,174200.0
2010-09-17 13:00:00,20.39,20.41,20.39,20.41,99800.0,20.39,20.41,20.39,20.41,99800.0
2010-09-17 13:10:00,20.41,20.41,20.35,20.35,124300.0,20.41,20.41,20.35,20.35,124300.0
2010-09-17 13:20:00,20.35,20.38,20.33,20.37,215000.0,20.35,20.38,20.33,20.37,215000.0
2010-09-17 13:30:00,20.36,20.37,20.35,20.36,52000.0,20.36,20.37,20.35,20.36,52000.0
2010-09-17 13:40:00,20.35,20.36,20.34,20.34,175800.0,20.35,20.36,20.34,20.34,175800.0
2010-09-17 13:50:00,20.35,20.37,20.33,20.36,116500.0,20.35,20.37,20.33,20.36,116500.0
2010-09-17 14:00:00,20.37,20.37,20.36,20.37,56300.0,20.37,20.37,20.36,20.37,56300.0
2010-09-17 14:10:00,20.36,20.37,20.36,20.37,102300.0,20.36,20.37,20.36,20.37,102300.0
2010-09-17 14:20:00,20.37,20.39,20.36,20.39,112400.0,20.37,20.39,20.36,20.39,112400.0
2010-09-17 14:30:00,20.39,20.4,20.38,20.38,86100.0,20.39,20.4,20.38,20.38,86100.0
2010-09-17 14:40:00,20.39,20.39,20.38,20.38,45800.0,20.39,20.39,20.38,20.38,45800.0
2010-09-17 14:50:00,20.39,20.39,20.38,20.39,79800.0,20.39,20.39,20.38,20.39,79800.0
2010-09-17 15:00:00,20.38,20.39,20.33,20.34,359100.0,20.38,20.39,20.33,20.34,359100.0
2010-09-17 15:10:00,20.34,20.34,20.31,20.31,206300.0,20.34,20.34,20.31,20.31,206300.0
2010-09-17 15:20:00,20.32,20.33,20.31,20.32,172700.0,20.32,20.33,20.31,20.32,172700.0
2010-09-17 15:30:00,20.32,20.33,20.3,20.3,258600.0,20.32,20.33,20.3,20.3,258600.0
2010-09-17 15:40:00,20.31,20.31,20.29,20.3,396300.0,20.31,20.31,20.29,20.3,396300.0
2010-09-17 15:50:00,20.29,20.3,20.27,20.29,637000.0,20.29,20.3,20.27,20.29,637000.0
2010-09-20 09:30:00,20.41,20.42,20.36,20.4,725900.0,20.41,20.42,20.36,20.4,725900.0
2010-09-20 09:40:00,20.4,20.4,20.31,20.33,367000.0,20.4,20.4,20.31,20.33,367000.0
2010-09-20 09:50:00,20.33,20.41,20.33,20.4,435800.0,20.33,20.41,20.33,20.4,435800.0
2010-09-20 10:00:00,20.4,20.42,20.39,20.42,329400.0,20.4,20.42,20.39,20.42,329400.0
2010-09-20 10:10:00,20.42,20.44,20.4,20.43,301200.0,20.42,20.44,20.4,20.43,301200.0
2010-09-20 10:20:00,20.43,20.45,20.41,20.43,315800.0,20.43,20.45,20.41,20.43,315800.0
2010-09-20 10:30:00,20.42,20.43,20.4,20.42,237900.0,20.42,20.43,20.4,20.42,237900.0
2010-09-20 10:40:00,20.42,20.48,20.41,20.47,331800.0,20.42,20.48,20.41,20.47,331800.0
2010-09-20 10:50:00,20.46,20.48,20.45,20.48,488500.0,20.46,20.48,20.45,20.48,488500.0
2010-09-20 11:00:00,20.48,20.5,20.46,20.5,474400.0,20.48,20.5,20.46,20.5,474400.0
2010-09-20 11:10:00,20.5,20.51,20.46,20.46,322800.0,20.5,20.51,20.46,20.46,322800.0
2010-09-20 11:20:00,20.46,20.49,20.44,20.48,271300.0,20.46,20.49,20.44,20.48,271300.0
2010-09-20 11:30:00,20.48,20.49,20.44,20.45,175600.0,20.48,20.49,20.44,20.45,175600.0
2010-09-20 11:40:00,20.44,20.46,20.41,20.42,246800.0,20.44,20.46,20.41,20.42,246800.0
2010-09-20 11:50:00,20.42,20.42,20.31,20.34,603600.0,20.42,20.42,20.31,20.34,603600.0
2010-09-20 12:00:00,20.34,20.36,20.32,20.33,566600.0,20.34,20.36,20.32,20.33,566600.0
2010-09-20 12:10:00,20.33,20.34,20.26,20.3,433500.0,20.33,20.34,20.26,20.3,433500.0
2010-09-20 12:20:00,20.3,20.33,20.28,20.3,633200.0,20.3,20.33,20.28,20.3,633200.0
2010-09-20 12:30:00,20.3,20.32,20.29,20.31,103400.0,20.3,20.32,20.29,20.31,103400.0
2010-09-20 12:40:00,20.32,20.33,20.3,20.33,223900.0,20.32,20.33,20.3,20.33,223900.0
2010-09-20 12:50:00,20.33,20.34,20.32,20.34,48300.0,20.33,20.34,20.32,20.34,48300.0
2010-09-20 13:00:00,20.33,20.35,20.32,20.35,154100.0,20.33,20.35,20.32,20.35,154100.0
2010-09-20 13:10:00,20.34,20.35,20.33,20.33,93800.0,20.34,20.35,20.33,20.33,93800.0
2010-09-20 13:20:00,20.34,20.35,20.32,20.33,179300.0,20.34,20.35,20.32,20.33,179300.0
2010-09-20 13:30:00,20.32,20.35,20.32,20.33,147400.0,20.32,20.35,20.32,20.33,147400.0
2010-09-20 13:40:00,20.34,20.35,20.33,20.34,163400.0,20.34,20.35,20.33,20.34,163400.0
2010-09-20 13:50:00,20.35,20.37,20.33,20.36,115100.0,20.35,20.37,20.33,20.36,115100.0
2010-09-20 14:00:00,20.36,20.4,20.36,20.37,131500.0,20.36,20.4,20.36,20.37,131500.0
2010-09-20 14:10:00,20.37,20.37,20.35,20.36,67700.0,20.37,20.37,20.35,20.36,67700.0
2010-09-20 14:20:00,20.36,20.37,20.35,20.36,83200.0,20.36,20.37,20.35,20.36,83200.0
2010-09-20 14:30:00,20.36,20.36,20.33,20.34,101900.0,20.36,20.36,20.33,20.34,101900.0
2010-09-20 14:40:00,20.33,20.35,20.32,20.35,298800.0,20.33,20.35,20.32,20.35,298800.0
2010-09-20 14:50:00,20.35,20.35,20.32,20.32,161700.0,20.35,20.35,20.32,20.32,161700.0
2010-09-20 15:00:00,20.32,20.33,20.29,20.3,258600.0,20.32,20.33,20.29,20.3,258600.0
2010-09-20 15:10:00,20.3,20.31,20.3,20.31,196800.0,20.3,20.31,20.3,20.31,196800.0
2010-09-20 15:20:00,20.31,20.31,20.29,20.29,115500.0,20.31,20.31,20.29,20.29,115500.0
2010-09-20 15:30:00,20.29,20.3,20.28,20.28,271200.0,20.29,20.3,20.28,20.28,271200.0
2010-09-20 15:40:00,20.28,20.3,20.28,20.29,377800.0,20.28,20.3,20.28,20.29,377800.0
2010-09-20 15:50:00,20.3,20.3,20.28,20.28,494300.0,20.3,20.3,20.28,20.28,494300.0
2010-09-21 09:30:00,20.23,20.24,20.2,20.21,569000.0,20.23,20.24,20.2,20.21,569000.0
2010-09-21 09:40:00,20.21,20.24,20.17,20.22,508200.0,20.21,20.24,20.17,20.22,508200.0
2010-09-21 09:50:00,20.23,20.23,20.18,20.19,259300.0,20.23,20.23,20.18,20.19,259300.0
2010-09-21 10:00:00,20.19,20.2,20.15,20.19,228600.0,20.19,20.2,20.15,20.19,228600.0
2010-09-21 10:10:00,20.2,20.2,20.17,20.19,142200.0,20.2,20.2,20.17,20.19,142200.0
2010-09-21 10:20:00,20.19,20.2,20.16,20.17,181300.0,20.19,20.2,20.16,20.17,181300.0
2010-09-21 10:30:00,20.18,20.18,20.16,20.17,111700.0,20.18,20.18,20.16,20.17,111700.0
2010-09-21 10:40:00,20.18,20.19,20.16,20.18,165500.0,20.18,20.19,20.16,20.18,165500.0
2010-09-21 10:50:00,20.17,20.19,20.16,20.18,202900.0,20.17,20.19,20.16,20.18,202900.0
2010-09-21 11:00:00,20.17,20.18,20.16,20.17,353600.0,20.17,20.18,20.16,20.17,353600.0
2010-09-21 11:10:00,20.16,20.17,20.15,20.17,132500.0,20.16,20.17,20.15,20.17,132500.0
2010-09-21 11:20:00,20.16,20.17,20.12,20.13,208900.0,20.16,20.17,20.12,20.13,208900.0
2010-09-21 11:30:00,20.14,20.15,20.1,20.1,278200.0,20.14,20.15,20.1,20.1,278200.0
2010-09-21 11:40:00,20.1,20.11,20.06,20.1,428900.0,20.1,20.11,20.06,20.1,428900.0
2010-09-21 11:50:00,20.1,20.13,20.09,20.11,262600.0,20.1,20.13,20.09,20.11,262600.0
2010-09-21 12:00:00,20.12,20.15,20.11,20.15,108500.0,20.12,20.15,20.11,20.15,108500.0
2010-09-21 12:10:00,20.15,20.19,20.14,20.18,145600.0,20.15,20.19,20.14,20.18,145600.0
2010-09-21 12:20:00,20.19,20.19,20.14,20.15,92400.0,20.19,20.19,20.14,20.15,92400.0
2010-09-21 12:30:00,20.14,20.16,20.14,20.16,94000.0,20.14,20.16,20.14,20.16,94000.0
2010-09-21 12:40:00,20.16,20.16,20.14,20.14,83300.0,20.16,20.16,20.14,20.14,83300.0
2010-09-21 12:50:00,20.15,20.16,20.11,20.12,143900.0,20.15,20.16,20.11,20.12,143900.0
2010-09-21 13:00:00,20.12,20.13,20.11,20.12,76300.0,20.12,20.13,20.11,20.12,76300.0
2010-09-21 13:10:00,20.11,20.14,20.11,20.14,131600.0,20.11,20.14,20.11,20.14,131600.0
2010-09-21 13:20:00,20.14,20.19,20.14,20.16,239900.0,20.14,20.19,20.14,20.16,239900.0
2010-09-21 13:30:00,20.16,20.16,20.13,20.14,150000.0,20.16,20.16,20.13,20.14,150000.0
2010-09-21 13:40:00,20.14,20.16,20.14,20.15,59800.0,20.14,20.16,20.14,20.15,59800.0
2010-09-21 13:50:00,20.16,20.16,20.14,20.15,55400.0,20.16,20.16,20.14,20.15,55400.0
2010-09-21 14:00:00,20.16,20.16,20.14,20.14,252100.0,20.16,20.16,20.14,20.14,252100.0
2010-09-21 14:10:00,20.14,20.38,20.13,20.35,1081100.0,20.14,20.38,20.13,20.35,1081100.0
2010-09-21 14:20:00,20.35,20.48,20.29,20.33,1257900.0,20.35,20.48,20.29,20.33,1257900.0
2010-09-21 14:30:00,20.33,20.5,20.32,20.47,1181300.0,20.33,20.5,20.32,20.47,1181300.0
2010-09-21 14:40:00,20.47,20.51,20.45,20.46,568500.0,20.47,20.51,20.45,20.46,568500.0
2010-09-21 14:50:00,20.46,20.46,20.36,20.4,406900.0,20.46,20.46,20.36,20.4,406900.0
2010-09-21 15:00:00,20.4,20.45,20.36,20.44,522300.0,20.4,20.45,20.36,20.44,522300.0
2010-09-21 15:10:00,20.43,20.44,20.39,20.43,220800.0,20.43,20.44,20.39,20.43,220800.0
2010-09-21 15:20:00,20.43,20.45,20.4,20.43,320600.0,20.43,20.45,20.4,20.43,320600.0
2010-09-21 15:30:00,20.43,20.43,20.36,20.38,369200.0,20.43,20.43,20.36,20.38,369200.0
2010-09-21 15:40:00,20.39,20.5,20.36,20.48,779300.0,20.39,20.5,20.36,20.48,779300.0
2010-09-21 15:50:00,20.48,20.63,20.48,20.61,2941300.0,20.48,20.63,20.48,20.61,2941300.0
2010-09-22 09:30:00,20.68,20.69,20.66,20.67,1139800.0,20.68,20.69,20.66,20.67,1139800.0
2010-09-22 09:40:00,20.67,20.72,20.67,20.71,1066300.0,20.67,20.72,20.67,20.71,1066300.0
2010-09-22 09:50:00,20.7,20.71,20.65,20.66,344700.0,20.7,20.71,20.65,20.66,344700.0
2010-09-22 10:00:00,20.66,20.67,20.63,20.64,526100.0,20.66,20.67,20.63,20.64,526100.0
2010-09-22 10:10:00,20.65,20.67,20.62,20.63,316100.0,20.65,20.67,20.62,20.63,316100.0
2010-09-22 10:20:00,20.63,20.64,20.59,20.59,409900.0,20.63,20.64,20.59,20.59,409900.0
2010-09-22 10:30:00,20.59,20.61,20.56,20.58,779400.0,20.59,20.61,20.56,20.58,779400.0
2010-09-22 10:40:00,20.58,20.61,20.52,20.59,584700.0,20.58,20.61,20.52,20.59,584700.0
2010-09-22 10:50:00,20.58,20.59,20.56,20.58,241500.0,20.58,20.59,20.56,20.58,241500.0
2010-09-22 11:00:00,20.58,20.61,20.57,20.61,224000.0,20.58,20.61,20.57,20.61,224000.0
2010-09-22 11:10:00,20.61,20.61,20.55,20.57,261900.0,20.61,20.61,20.55,20.57,261900.0
2010-09-22 11:20:00,20.56,20.57,20.51,20.52,373700.0,20.56,20.57,20.51,20.52,373700.0
2010-09-22 11:30:00,20.52,20.55,20.49,20.52,282500.0,20.52,20.55,20.49,20.52,282500.0
2010-09-22 11:40:00,20.52,20.54,20.51,20.52,140400.0,20.52,20.54,20.51,20.52,140400.0
2010-09-22 11:50:00,20.53,20.57,20.49,20.55,919800.0,20.53,20.57,20.49,20.55,919800.0
2010-09-22 12:00:00,20.55,20.56,20.52,20.52,1074700.0,20.55,20.56,20.52,20.52,1074700.0
2010-09-22 12:10:00,20.53,20.57,20.52,20.57,1115500.0,20.53,20.57,20.52,20.57,1115500.0
2010-09-22 12:20:00,20.57,20.6,20.56,20.59,548700.0,20.57,20.6,20.56,20.59,548700.0
2010-09-22 12:30:00,20.59,20.61,20.58,20.6,720500.0,20.59,20.61,20.58,20.6,720500.0
2010-09-22 12:40:00,20.6,20.61,20.57,20.58,623400.0,20.6,20.61,20.57,20.58,623400.0
2010-09-22 12:50:00,20.58,20.58,20.55,20.56,210500.0,20.58,20.58,20.55,20.56,210500.0
2010-09-22 13:00:00,20.56,20.58,20.55,20.57,179000.0,20.56,20.58,20.55,20.57,179000.0
2010-09-22 13:10:00,20.57,20.57,20.54,20.54,220300.0,20.57,20.57,20.54,20.54,220300.0
2010-09-22 13:20:00,20.54,20.6,20.53,20.58,385400.0,20.54,20.6,20.53,20.58,385400.0
2010-09-22 13:30:00,20.58,20.61,20.58,20.61,239100.0,20.58,20.61,20.58,20.61,239100.0
2010-09-22 13:40:00,20.61,20.63,20.6,20.61,271500.0,20.61,20.63,20.6,20.61,271500.0
2010-09-22 13:50:00,20.61,20.67,20.61,20.67,2123000.0,20.61,20.67,20.61,20.67,2123000.0
2010-09-22 14:00:00,20.66,20.67,20.63,20.64,239200.0,20.66,20.67,20.63,20.64,239200.0
2010-09-22 14:10:00,20.64,20.66,20.64,20.65,157800.0,20.64,20.66,20.64,20.65,157800.0
2010-09-22 14:20:00,20.64,20.67,20.64,20.66,195600.0,20.64,20.67,20.64,20.66,195600.0
2010-09-22 14:30:00,20.66,20.67,20.64,20.66,93700.0,20.66,20.67,20.64,20.66,93700.0
2010-09-22 14:40:00,20.66,20.68,20.66,20.66,90000.0,20.66,20.68,20.66,20.66,90000.0
2010-09-22 14:50:00,20.67,20.69,20.66,20.69,109700.0,20.67,20.69,20.66,20.69,109700.0
2010-09-22 15:00:00,20.69,20.7,20.68,20.7,212400.0,20.69,20.7,20.68,20.7,212400.0
2010-09-22 15:10:00,20.69,20.7,20.67,20.69,156900.0,20.69,20.7,20.67,20.69,156900.0
2010-09-22 15:20:00,20.69,20.69,20.67,20.69,105400.0,20.69,20.69,20.67,20.69,105400.0
2010-09-22 15:30:00,20.68,20.7,20.68,20.7,235700.0,20.68,20.7,20.68,20.7,235700.0
2010-09-22 15:40:00,20.69,20.7,20.68,20.7,254800.0,20.69,20.7,20.68,20.7,254800.0
2010-09-22 15:50:00,20.7,20.72,20.69,20.72,779100.0,20.7,20.72,20.69,20.72,779100.0
2010-09-23 09:30:00,20.57,20.58,20.53,20.56,794000.0,20.57,20.58,20.53,20.56,794000.0
2010-09-23 09:40:00,20.56,20.6,20.54,20.57,298100.0,20.56,20.6,20.54,20.57,298100.0
2010-09-23 09:50:00,20.57,20.57,20.52,20.54,267100.0,20.57,20.57,20.52,20.54,267100.0
2010-09-23 10:00:00,20.54,20.55,20.46,20.51,717100.0,20.54,20.55,20.46,20.51,717100.0
2010-09-23 10:10:00,20.51,20.56,20.51,20.55,229500.0,20.51,20.56,20.51,20.55,229500.0
2010-09-23 10:20:00,20.55,20.57,20.54,20.56,169200.0,20.55,20.57,20.54,20.56,169200.0
2010-09-23 10:30:00,20.56,20.68,20.56,20.66,420400.0,20.56,20.68,20.56,20.66,420400.0
2010-09-23 10:40:00,20.66,20.69,20.63,20.66,252100.0,20.66,20.69,20.63,20.66,252100.0
2010-09-23 10:50:00,20.66,20.66,20.64,20.65,154700.0,20.66,20.66,20.64,20.65,154700.0
2010-09-23 11:00:00,20.66,20.68,20.64,20.67,153900.0,20.66,20.68,20.64,20.67,153900.0
2010-09-23 11:10:00,20.67,20.69,20.66,20.69,149400.0,20.67,20.69,20.66,20.69,149400.0
2010-09-23 11:20:00,20.69,20.76,20.69,20.74,512200.0,20.69,20.76,20.69,20.74,512200.0
2010-09-23 11:30:00,20.75,20.8,20.74,20.74,369600.0,20.75,20.8,20.74,20.74,369600.0
2010-09-23 11:40:00,20.74,20.75,20.72,20.72,150100.0,20.74,20.75,20.72,20.72,150100.0
2010-09-23 11:50:00,20.73,20.74,20.72,20.73,164900.0,20.73,20.74,20.72,20.73,164900.0
2010-09-23 12:00:00,20.73,20.74,20.72,20.74,151500.0,20.73,20.74,20.72,20.74,151500.0
2010-09-23 12:10:00,20.74,20.75,20.73,20.75,96100.0,20.74,20.75,20.73,20.75,96100.0
2010-09-23 12:20:00,20.74,20.76,20.72,20.73,91700.0,20.74,20.76,20.72,20.73,91700.0
2010-09-23 12:30:00,20.73,20.74,20.72,20.73,50000.0,20.73,20.74,20.72,20.73,50000.0
2010-09-23 12:40:00,20.73,20.75,20.72,20.75,69600.0,20.73,20.75,20.72,20.75,69600.0
2010-09-23 12:50:00,20.74,20.78,20.74,20.78,230700.0,20.74,20.78,20.74,20.78,230700.0
2010-09-23 13:00:00,20.77,20.78,20.75,20.76,68200.0,20.77,20.78,20.75,20.76,68200.0
2010-09-23 13:10:00,20.75,20.77,20.74,20.75,135000.0,20.75,20.77,20.74,20.75,135000.0
2010-09-23 13:20:00,20.75,20.75,20.73,20.73,118800.0,20.75,20.75,20.73,20.73,118800.0
2010-09-23 13:30:00,20.73,20.75,20.72,20.75,60100.0,20.73,20.75,20.72,20.75,60100.0
2010-09-23 13:40:00,20.74,20.75,20.73,20.74,152200.0,20.74,20.75,20.73,20.74,152200.0
2010-09-23 13:50:00,20.74,20.75,20.72,20.74,223200.0,20.74,20.75,20.72,20.74,223200.0
2010-09-23 14:00:00,20.74,20.75,20.72,20.74,75600.0,20.74,20.75,20.72,20.74,75600.0
2010-09-23 14:10:00,20.74,20.74,20.72,20.72,70100.0,20.74,20.74,20.72,20.72,70100.0
2010-09-23 14:20:00,20.72,20.75,20.72,20.75,75200.0,20.72,20.75,20.72,20.75,75200.0
2010-09-23 14:30:00,20.75,20.75,20.72,20.73,124500.0,20.75,20.75,20.72,20.73,124500.0
2010-09-23 14:40:00,20.73,20.74,20.7,20.7,168600.0,20.73,20.74,20.7,20.7,168600.0
2010-09-23 14:50:00,20.7,20.71,20.69,20.69,108000.0,20.7,20.71,20.69,20.69,108000.0
2010-09-23 15:00:00,20.7,20.71,20.68,20.68,235600.0,20.7,20.71,20.68,20.68,235600.0
2010-09-23 15:10:00,20.69,20.7,20.68,20.7,130600.0,20.69,20.7,20.68,20.7,130600.0
2010-09-23 15:20:00,20.69,20.7,20.68,20.68,161000.0,20.69,20.7,20.68,20.68,161000.0
2010-09-23 15:30:00,20.69,20.69,20.67,20.67,215200.0,20.69,20.69,20.67,20.67,215200.0
2010-09-23 15:40:00,20.67,20.68,20.66,20.66,244200.0,20.67,20.68,20.66,20.66,244200.0
2010-09-23 15:50:00,20.67,20.69,20.66,20.67,619100.0,20.67,20.69,20.66,20.67,619100.0
2010-09-24 09:30:00,20.92,20.93,20.87,20.9,675000.0,20.92,20.93,20.87,20.9,675000.0
2010-09-24 09:40:00,20.89,20.92,20.89,20.92,476700.0,20.89,20.92,20.89,20.92,476700.0
2010-09-24 09:50:00,20.91,20.92,20.89,20.9,438400.0,20.91,20.92,20.89,20.9,438400.0
2010-09-24 10:00:00,20.9,21.0,20.89,20.99,880500.0,20.9,21.0,20.89,20.99,880500.0
2010-09-24 10:10:00,20.99,20.99,20.96,20.98,716700.0,20.99,20.99,20.96,20.98,716700.0
2010-09-24 10:20:00,20.98,20.99,20.95,20.95,538100.0,20.98,20.99,20.95,20.95,538100.0
2010-09-24 10:30:00,20.96,20.97,20.93,20.94,413000.0,20.96,20.97,20.93,20.94,413000.0
2010-09-24 10:40:00,20.94,20.94,20.92,20.94,197300.0,20.94,20.94,20.92,20.94,197300.0
2010-09-24 10:50:00,20.94,20.94,20.89,20.9,304500.0,20.94,20.94,20.89,20.9,304500.0
2010-09-24 11:00:00,20.9,20.95,20.89,20.92,282300.0,20.9,20.95,20.89,20.92,282300.0
2010-09-24 11:10:00,20.92,20.92,20.85,20.91,743500.0,20.92,20.92,20.85,20.91,743500.0
2010-09-24 11:20:00,20.92,20.93,20.89,20.93,181000.0,20.92,20.93,20.89,20.93,181000.0
2010-09-24 11:30:00,20.92,20.94,20.9,20.91,229700.0,20.92,20.94,20.9,20.91,229700.0
2010-09-24 11:40:00,20.9,20.93,20.9,20.93,222200.0,20.9,20.93,20.9,20.93,222200.0
2010-09-24 11:50:00,20.93,20.93,20.86,20.88,291900.0,20.93,20.93,20.86,20.88,291900.0
2010-09-24 12:00:00,20.88,20.95,20.87,20.93,333300.0,20.88,20.95,20.87,20.93,333300.0
2010-09-24 12:10:00,20.92,20.96,20.91,20.94,208200.0,20.92,20.96,20.91,20.94,208200.0
2010-09-24 12:20:00,20.93,20.95,20.92,20.93,105800.0,20.93,20.95,20.92,20.93,105800.0
2010-09-24 12:30:00,20.93,20.93,20.91,20.92,107400.0,20.93,20.93,20.91,20.92,107400.0
2010-09-24 12:40:00,20.91,20.95,20.91,20.95,356300.0,20.91,20.95,20.91,20.95,356300.0
2010-09-24 12:50:00,20.95,20.97,20.94,20.94,258900.0,20.95,20.97,20.94,20.94,258900.0
2010-09-24 13:00:00,20.94,20.97,20.93,20.96,245800.0,20.94,20.97,20.93,20.96,245800.0
2010-09-24 13:10:00,20.96,20.97,20.94,20.94,248900.0,20.96,20.97,20.94,20.94,248900.0
2010-09-24 13:20:00,20.95,20.95,20.92,20.95,89600.0,20.95,20.95,20.92,20.95,89600.0
2010-09-24 13:30:00,20.94,20.95,20.92,20.94,276100.0,20.94,20.95,20.92,20.94,276100.0
2010-09-24 13:40:00,20.94,20.96,20.93,20.95,235400.0,20.94,20.96,20.93,20.95,235400.0
2010-09-24 13:50:00,20.96,20.96,20.95,20.95,195700.0,20.96,20.96,20.95,20.95,195700.0
2010-09-24 14:00:00,20.96,20.97,20.95,20.96,158700.0,20.96,20.97,20.95,20.96,158700.0
2010-09-24 14:10:00,20.96,20.97,20.94,20.94,84300.0,20.96,20.97,20.94,20.94,84300.0
2010-09-24 14:20:00,20.94,20.94,20.93,20.93,52600.0,20.94,20.94,20.93,20.93,52600.0
2010-09-24 14:30:00,20.94,20.95,20.93,20.94,143700.0,20.94,20.95,20.93,20.94,143700.0
2010-09-24 14:40:00,20.95,20.97,20.94,20.97,144300.0,20.95,20.97,20.94,20.97,144300.0
2010-09-24 14:50:00,20.97,20.99,20.96,20.99,375000.0,20.97,20.99,20.96,20.99,375000.0
2010-09-24 15:00:00,20.99,21.0,20.99,21.0,254100.0,20.99,21.0,20.99,21.0,254100.0
2010-09-24 15:10:00,20.99,21.0,20.99,21.0,215800.0,20.99,21.0,20.99,21.0,215800.0
2010-09-24 15:20:00,21.0,21.0,20.99,21.0,195000.0,21.0,21.0,20.99,21.0,195000.0
2010-09-24 15:30:00,21.0,21.0,20.98,20.99,222900.0,21.0,21.0,20.98,20.99,222900.0
2010-09-24 15:40:00,20.98,20.99,20.97,20.98,387300.0,20.98,20.99,20.97,20.98,387300.0
2010-09-24 15:50:00,20.98,21.02,20.97,21.02,939100.0,20.98,21.02,20.97,21.02,939100.0
2010-09-27 09:30:00,21.05,21.07,21.01,21.01,700300.0,21.05,21.07,21.01,21.01,700300.0
2010-09-27 09:40:00,21.02,21.03,20.99,20.99,446200.0,21.02,21.03,20.99,20.99,446200.0
2010-09-27 09:50:00,21.0,21.01,20.93,20.93,608000.0,21.0,21.01,20.93,20.93,608000.0
2010-09-27 10:00:00,20.94,20.98,20.93,20.97,361200.0,20.94,20.98,20.93,20.97,361200.0
2010-09-27 10:10:00,20.96,20.97,20.9,20.91,718900.0,20.96,20.97,20.9,20.91,718900.0
2010-09-27 10:20:00,20.92,20.93,20.89,20.93,606500.0,20.92,20.93,20.89,20.93,606500.0
2010-09-27 10:30:00,20.93,21.01,20.91,20.99,343300.0,20.93,21.01,20.91,20.99,343300.0
2010-09-27 10:40:00,20.98,21.0,20.95,20.96,163800.0,20.98,21.0,20.95,20.96,163800.0
2010-09-27 10:50:00,20.96,20.98,20.95,20.95,162700.0,20.96,20.98,20.95,20.95,162700.0
2010-09-27 11:00:00,20.95,20.97,20.94,20.95,231200.0,20.95,20.97,20.94,20.95,231200.0
2010-09-27 11:10:00,20.95,20.97,20.91,20.93,214700.0,20.95,20.97,20.91,20.93,214700.0
2010-09-27 11:20:00,20.93,20.95,20.92,20.94,101600.0,20.93,20.95,20.92,20.94,101600.0
2010-09-27 11:30:00,20.94,20.95,20.93,20.94,49500.0,20.94,20.95,20.93,20.94,49500.0
2010-09-27 11:40:00,20.95,20.97,20.94,20.96,83100.0,20.95,20.97,20.94,20.96,83100.0
2010-09-27 11:50:00,20.96,20.96,20.94,20.95,138100.0,20.96,20.96,20.94,20.95,138100.0
2010-09-27 12:00:00,20.96,20.98,20.95,20.98,119300.0,20.96,20.98,20.95,20.98,119300.0
2010-09-27 12:10:00,20.98,21.02,20.97,21.01,218900.0,20.98,21.02,20.97,21.01,218900.0
2010-09-27 12:20:00,21.01,21.02,20.99,21.0,228900.0,21.01,21.02,20.99,21.0,228900.0
2010-09-27 12:30:00,20.99,21.01,20.99,21.0,153800.0,20.99,21.01,20.99,21.0,153800.0
2010-09-27 12:40:00,21.0,21.0,20.98,20.98,179200.0,21.0,21.0,20.98,20.98,179200.0
2010-09-27 12:50:00,20.99,21.0,20.97,20.99,154400.0,20.99,21.0,20.97,20.99,154400.0
2010-09-27 13:00:00,21.0,21.0,20.95,20.97,151800.0,21.0,21.0,20.95,20.97,151800.0
2010-09-27 13:10:00,20.97,21.01,20.95,21.01,181700.0,20.97,21.01,20.95,21.01,181700.0
2010-09-27 13:20:00,21.01,21.01,20.98,21.0,182200.0,21.01,21.01,20.98,21.0,182200.0
2010-09-27 13:30:00,21.0,21.0,20.96,20.98,318300.0,21.0,21.0,20.96,20.98,318300.0
2010-09-27 13:40:00,20.97,20.99,20.96,20.99,65600.0,20.97,20.99,20.96,20.99,65600.0
2010-09-27 13:50:00,20.98,20.99,20.97,20.98,65100.0,20.98,20.99,20.97,20.98,65100.0
2010-09-27 14:00:00,20.98,20.98,20.97,20.98,38800.0,20.98,20.98,20.97,20.98,38800.0
2010-09-27 14:10:00,20.97,21.0,20.97,20.99,80700.0,20.97,21.0,20.97,20.99,80700.0
2010-09-27 14:20:00,20.99,20.99,20.98,20.99,54700.0,20.99,20.99,20.98,20.99,54700.0
2010-09-27 14:30:00,20.99,21.0,20.98,21.0,60600.0,20.99,21.0,20.98,21.0,60600.0
2010-09-27 14:40:00,21.0,21.01,20.99,21.01,130800.0,21.0,21.01,20.99,21.01,130800.0
2010-09-27 14:50:00,21.01,21.02,21.0,21.01,385800.0,21.01,21.02,21.0,21.01,385800.0
2010-09-27 15:00:00,21.01,21.01,21.0,21.0,71500.0,21.01,21.01,21.0,21.0,71500.0
2010-09-27 15:10:00,21.01,21.02,21.0,21.02,70900.0,21.01,21.02,21.0,21.02,70900.0
2010-09-27 15:20:00,21.02,21.03,21.01,21.03,236400.0,21.02,21.03,21.01,21.03,236400.0
2010-09-27 15:30:00,21.02,21.03,21.01,21.02,288100.0,21.02,21.03,21.01,21.02,288100.0
2010-09-27 15:40:00,21.01,21.02,21.0,21.01,368300.0,21.01,21.02,21.0,21.01,368300.0
2010-09-27 15:50:00,21.0,21.01,20.99,21.0,466200.0,21.0,21.01,20.99,21.0,466200.0
2010-09-28 09:30:00,20.84,20.85,20.8,20.8,708100.0,20.84,20.85,20.8,20.8,708100.0
2010-09-28 09:40:00,20.8,20.81,20.73,20.75,1144000.0,20.8,20.81,20.73,20.75,1144000.0
2010-09-28 09:50:00,20.75,20.77,20.74,20.75,260000.0,20.75,20.77,20.74,20.75,260000.0
2010-09-28 10:00:00,20.75,20.87,20.74,20.86,800800.0,20.75,20.87,20.74,20.86,800800.0
2010-09-28 10:10:00,20.86,20.87,20.8,20.81,421800.0,20.86,20.87,20.8,20.81,421800.0
2010-09-28 10:20:00,20.82,20.99,20.81,20.95,749100.0,20.82,20.99,20.81,20.95,749100.0
2010-09-28 10:30:00,20.95,21.15,20.95,21.1,1270200.0,20.95,21.15,20.95,21.1,1270200.0
2010-09-28 10:40:00,21.1,21.11,21.06,21.07,304000.0,21.1,21.11,21.06,21.07,304000.0
2010-09-28 10:50:00,21.06,21.11,21.06,21.11,211700.0,21.06,21.11,21.06,21.11,211700.0
2010-09-28 11:00:00,21.1,21.12,21.08,21.1,413500.0,21.1,21.12,21.08,21.1,413500.0
2010-09-28 11:10:00,21.1,21.13,21.09,21.12,210600.0,21.1,21.13,21.09,21.12,210600.0
2010-09-28 11:20:00,21.13,21.2,21.13,21.16,822200.0,21.13,21.2,21.13,21.16,822200.0
2010-09-28 11:30:00,21.17,21.19,21.15,21.15,1057200.0,21.17,21.19,21.15,21.15,1057200.0
2010-09-28 11:40:00,21.15,21.19,21.15,21.19,284500.0,21.15,21.19,21.15,21.19,284500.0
2010-09-28 11:50:00,21.19,21.19,21.16,21.18,478300.0,21.19,21.19,21.16,21.18,478300.0
2010-09-28 12:00:00,21.18,21.18,21.15,21.18,435200.0,21.18,21.18,21.15,21.18,435200.0
2010-09-28 12:10:00,21.18,21.19,21.15,21.19,244000.0,21.18,21.19,21.15,21.19,244000.0
2010-09-28 12:20:00,21.18,21.21,21.18,21.19,313800.0,21.18,21.21,21.18,21.19,313800.0
2010-09-28 12:30:00,21.18,21.2,21.18,21.2,153600.0,21.18,21.2,21.18,21.2,153600.0
2010-09-28 12:40:00,21.2,21.24,21.19,21.23,248400.0,21.2,21.24,21.19,21.23,248400.0
2010-09-28 12:50:00,21.23,21.29,21.22,21.27,470100.0,21.23,21.29,21.22,21.27,470100.0
2010-09-28 13:00:00,21.27,21.28,21.25,21.26,215500.0,21.27,21.28,21.25,21.26,215500.0
2010-09-28 13:10:00,21.25,21.26,21.23,21.24,218000.0,21.25,21.26,21.23,21.24,218000.0
2010-09-28 13:20:00,21.23,21.24,21.22,21.23,105800.0,21.23,21.24,21.22,21.23,105800.0
2010-09-28 13:30:00,21.23,21.28,21.23,21.27,229200.0,21.23,21.28,21.23,21.27,229200.0
2010-09-28 13:40:00,21.27,21.27,21.25,21.27,105900.0,21.27,21.27,21.25,21.27,105900.0
2010-09-28 13:50:00,21.27,21.29,21.27,21.28,128600.0,21.27,21.29,21.27,21.28,128600.0
2010-09-28 14:00:00,21.27,21.28,21.26,21.27,186600.0,21.27,21.28,21.26,21.27,186600.0
2010-09-28 14:10:00,21.27,21.28,21.25,21.27,362100.0,21.27,21.28,21.25,21.27,362100.0
2010-09-28 14:20:00,21.27,21.28,21.26,21.26,176600.0,21.27,21.28,21.26,21.26,176600.0
2010-09-28 14:30:00,21.27,21.27,21.25,21.26,159100.0,21.27,21.27,21.25,21.26,159100.0
2010-09-28 14:40:00,21.26,21.27,21.25,21.27,126700.0,21.26,21.27,21.25,21.27,126700.0
2010-09-28 14:50:00,21.26,21.28,21.25,21.27,166400.0,21.26,21.28,21.25,21.27,166400.0
2010-09-28 15:00:00,21.27,21.28,21.27,21.28,106200.0,21.27,21.28,21.27,21.28,106200.0
2010-09-28 15:10:00,21.28,21.3,21.28,21.29,345400.0,21.28,21.3,21.28,21.29,345400.0
2010-09-28 15:20:00,21.29,21.29,21.27,21.29,224800.0,21.29,21.29,21.27,21.29,224800.0
2010-09-28 15:30:00,21.29,21.3,21.25,21.26,1476700.0,21.29,21.3,21.25,21.26,1476700.0
2010-09-28 15:40:00,21.26,21.29,21.25,21.28,643800.0,21.26,21.29,21.25,21.28,643800.0
2010-09-28 15:50:00,21.29,21.3,21.28,21.3,937500.0,21.29,21.3,21.28,21.3,937500.0
2010-09-29 09:30:00,21.35,21.37,21.33,21.35,786700.0,21.35,21.37,21.33,21.35,786700.0
2010-09-29 09:40:00,21.34,21.36,21.3,21.31,422200.0,21.34,21.36,21.3,21.31,422200.0
2010-09-29 09:50:00,21.31,21.32,21.27,21.3,624300.0,21.31,21.32,21.27,21.3,624300.0
2010-09-29 10:00:00,21.29,21.35,21.27,21.33,387400.0,21.29,21.35,21.27,21.33,387400.0
2010-09-29 10:10:00,21.33,21.34,21.29,21.29,143500.0,21.33,21.34,21.29,21.29,143500.0
2010-09-29 10:20:00,21.3,21.32,21.28,21.3,230600.0,21.3,21.32,21.28,21.3,230600.0
2010-09-29 10:30:00,21.3,21.36,21.3,21.34,351700.0,21.3,21.36,21.3,21.34,351700.0
2010-09-29 10:40:00,21.34,21.39,21.33,21.38,382000.0,21.34,21.39,21.33,21.38,382000.0
2010-09-29 10:50:00,21.38,21.4,21.35,21.38,241300.0,21.38,21.4,21.35,21.38,241300.0
2010-09-29 11:00:00,21.38,21.39,21.37,21.39,141500.0,21.38,21.39,21.37,21.39,141500.0
2010-09-29 11:10:00,21.39,21.4,21.38,21.38,120400.0,21.39,21.4,21.38,21.38,120400.0
2010-09-29 11:20:00,21.39,21.42,21.39,21.4,260800.0,21.39,21.42,21.39,21.4,260800.0
2010-09-29 11:30:00,21.4,21.41,21.39,21.4,177700.0,21.4,21.41,21.39,21.4,177700.0
2010-09-29 11:40:00,21.4,21.42,21.37,21.39,231800.0,21.4,21.42,21.37,21.39,231800.0
2010-09-29 11:50:00,21.39,21.42,21.38,21.41,175100.0,21.39,21.42,21.38,21.41,175100.0
2010-09-29 12:00:00,21.4,21.43,21.4,21.42,288900.0,21.4,21.43,21.4,21.42,288900.0
2010-09-29 12:10:00,21.43,21.48,21.42,21.47,332900.0,21.43,21.48,21.42,21.47,332900.0
2010-09-29 12:20:00,21.47,21.52,21.46,21.48,603500.0,21.47,21.52,21.46,21.48,603500.0
2010-09-29 12:30:00,21.48,21.49,21.44,21.47,253200.0,21.48,21.49,21.44,21.47,253200.0
2010-09-29 12:40:00,21.46,21.47,21.44,21.45,129300.0,21.46,21.47,21.44,21.45,129300.0
2010-09-29 12:50:00,21.45,21.48,21.44,21.47,599100.0,21.45,21.48,21.44,21.47,599100.0
2010-09-29 13:00:00,21.47,21.48,21.46,21.47,136000.0,21.47,21.48,21.46,21.47,136000.0
2010-09-29 13:10:00,21.47,21.49,21.46,21.49,163700.0,21.47,21.49,21.46,21.49,163700.0
2010-09-29 13:20:00,21.48,21.49,21.45,21.45,206100.0,21.48,21.49,21.45,21.45,206100.0
2010-09-29 13:30:00,21.45,21.47,21.45,21.46,86100.0,21.45,21.47,21.45,21.46,86100.0
2010-09-29 13:40:00,21.47,21.49,21.46,21.47,184200.0,21.47,21.49,21.46,21.47,184200.0
2010-09-29 13:50:00,21.47,21.49,21.47,21.48,119100.0,21.47,21.49,21.47,21.48,119100.0
2010-09-29 14:00:00,21.48,21.48,21.46,21.48,95100.0,21.48,21.48,21.46,21.48,95100.0
2010-09-29 14:10:00,21.48,21.48,21.46,21.46,89900.0,21.48,21.48,21.46,21.46,89900.0
2010-09-29 14:20:00,21.46,21.47,21.44,21.44,151300.0,21.46,21.47,21.44,21.44,151300.0
2010-09-29 14:30:00,21.45,21.45,21.44,21.45,87600.0,21.45,21.45,21.44,21.45,87600.0
2010-09-29 14:40:00,21.45,21.46,21.42,21.43,282300.0,21.45,21.46,21.42,21.43,282300.0
2010-09-29 14:50:00,21.43,21.43,21.41,21.43,122600.0,21.43,21.43,21.41,21.43,122600.0
2010-09-29 15:00:00,21.42,21.42,21.38,21.38,251500.0,21.42,21.42,21.38,21.38,251500.0
2010-09-29 15:10:00,21.38,21.38,21.34,21.34,514700.0,21.38,21.38,21.34,21.34,514700.0
2010-09-29 15:20:00,21.35,21.38,21.35,21.38,403400.0,21.35,21.38,21.35,21.38,403400.0
2010-09-29 15:30:00,21.38,21.38,21.31,21.35,491400.0,21.38,21.38,21.31,21.35,491400.0
2010-09-29 15:40:00,21.35,21.35,21.33,21.35,275700.0,21.35,21.35,21.33,21.35,275700.0
2010-09-29 15:50:00,21.35,21.4,21.34,21.39,571800.0,21.35,21.4,21.34,21.39,571800.0
2010-09-30 09:30:00,21.49,21.54,21.49,21.54,639500.0,21.49,21.54,21.49,21.54,639500.0
2010-09-30 09:40:00,21.53,21.57,21.42,21.45,743200.0,21.53,21.57,21.42,21.45,743200.0
2010-09-30 09:50:00,21.44,21.46,21.38,21.42,686900.0,21.44,21.46,21.38,21.42,686900.0
2010-09-30 10:00:00,21.41,21.43,21.35,21.38,387300.0,21.41,21.43,21.35,21.38,387300.0
2010-09-30 10:10:00,21.38,21.4,21.32,21.39,340800.0,21.38,21.4,21.32,21.39,340800.0
2010-09-30 10:20:00,21.38,21.4,21.34,21.4,270100.0,21.38,21.4,21.34,21.4,270100.0
2010-09-30 10:30:00,21.4,21.42,21.35,21.36,316700.0,21.4,21.42,21.35,21.36,316700.0
2010-09-30 10:40:00,21.36,21.38,21.34,21.36,219800.0,21.36,21.38,21.34,21.36,219800.0
2010-09-30 10:50:00,21.35,21.37,21.3,21.34,379500.0,21.35,21.37,21.3,21.34,379500.0
2010-09-30 11:00:00,21.34,21.35,21.15,21.19,946900.0,21.34,21.35,21.15,21.19,946900.0
2010-09-30 11:10:00,21.19,21.2,21.12,21.15,1073300.0,21.19,21.2,21.12,21.15,1073300.0
2010-09-30 11:20:00,21.16,21.26,21.09,21.1,522100.0,21.16,21.26,21.09,21.1,522100.0
2010-09-30 11:30:00,21.11,21.19,21.08,21.17,790200.0,21.11,21.19,21.08,21.17,790200.0
2010-09-30 11:40:00,21.18,21.27,21.16,21.23,318900.0,21.18,21.27,21.16,21.23,318900.0
2010-09-30 11:50:00,21.22,21.26,21.21,21.21,216800.0,21.22,21.26,21.21,21.21,216800.0
2010-09-30 12:00:00,21.21,21.23,21.15,21.22,179800.0,21.21,21.23,21.15,21.22,179800.0
2010-09-30 12:10:00,21.22,21.26,21.21,21.24,205300.0,21.22,21.26,21.21,21.24,205300.0
2010-09-30 12:20:00,21.24,21.27,21.23,21.25,103800.0,21.24,21.27,21.23,21.25,103800.0
2010-09-30 12:30:00,21.26,21.27,21.22,21.23,157600.0,21.26,21.27,21.22,21.23,157600.0
2010-09-30 12:40:00,21.24,21.38,21.24,21.35,233900.0,21.24,21.38,21.24,21.35,233900.0
2010-09-30 12:50:00,21.35,21.4,21.34,21.38,150000.0,21.35,21.4,21.34,21.38,150000.0
2010-09-30 13:00:00,21.38,21.39,21.35,21.36,90100.0,21.38,21.39,21.35,21.36,90100.0
2010-09-30 13:10:00,21.36,21.4,21.36,21.37,120300.0,21.36,21.4,21.36,21.37,120300.0
2010-09-30 13:20:00,21.38,21.38,21.3,21.32,174800.0,21.38,21.38,21.3,21.32,174800.0
2010-09-30 13:30:00,21.31,21.31,21.23,21.23,112200.0,21.31,21.31,21.23,21.23,112200.0
2010-09-30 13:40:00,21.22,21.26,21.21,21.25,92500.0,21.22,21.26,21.21,21.25,92500.0
2010-09-30 13:50:00,21.25,21.3,21.24,21.29,90300.0,21.25,21.3,21.24,21.29,90300.0
2010-09-30 14:00:00,21.29,21.29,21.27,21.28,109600.0,21.29,21.29,21.27,21.28,109600.0
2010-09-30 14:10:00,21.27,21.27,21.21,21.24,187200.0,21.27,21.27,21.21,21.24,187200.0
2010-09-30 14:20:00,21.25,21.3,21.25,21.28,137800.0,21.25,21.3,21.25,21.28,137800.0
2010-09-30 14:30:00,21.29,21.31,21.28,21.3,56700.0,21.29,21.31,21.28,21.3,56700.0
2010-09-30 14:40:00,21.29,21.34,21.29,21.34,70600.0,21.29,21.34,21.29,21.34,70600.0
2010-09-30 14:50:00,21.34,21.38,21.33,21.34,162900.0,21.34,21.38,21.33,21.34,162900.0
2010-09-30 15:00:00,21.34,21.35,21.33,21.34,111200.0,21.34,21.35,21.33,21.34,111200.0
2010-09-30 15:10:00,21.34,21.35,21.3,21.3,110200.0,21.34,21.35,21.3,21.3,110200.0
2010-09-30 15:20:00,21.3,21.34,21.29,21.34,244000.0,21.3,21.34,21.29,21.34,244000.0
2010-09-30 15:30:00,21.33,21.35,21.29,21.3,181500.0,21.33,21.35,21.29,21.3,181500.0
2010-09-30 15:40:00,21.31,21.32,21.29,21.3,260500.0,21.31,21.32,21.29,21.3,260500.0
2010-09-30 15:50:00,21.3,21.31,21.29,21.29,351900.0,21.3,21.31,21.29,21.29,351900.0
2010-10-01 09:30:00,21.52,21.55,21.51,21.51,622600.0,21.52,21.55,21.51,21.51,622600.0
2010-10-01 09:40:00,21.51,21.61,21.5,21.59,471600.0,21.51,21.61,21.5,21.59,471600.0
2010-10-01 09:50:00,21.59,21.6,21.54,21.55,388700.0,21.59,21.6,21.54,21.55,388700.0
2010-10-01 10:00:00,21.55,21.6,21.5,21.57,494700.0,21.55,21.6,21.5,21.57,494700.0
2010-10-01 10:10:00,21.58,21.67,21.58,21.64,725600.0,21.58,21.67,21.58,21.64,725600.0
2010-10-01 10:20:00,21.63,21.66,21.62,21.63,697500.0,21.63,21.66,21.62,21.63,697500.0
2010-10-01 10:30:00,21.63,21.63,21.58,21.61,720800.0,21.63,21.63,21.58,21.61,720800.0
2010-10-01 10:40:00,21.61,21.67,21.59,21.64,309700.0,21.61,21.67,21.59,21.64,309700.0
2010-10-01 10:50:00,21.63,21.66,21.62,21.65,297200.0,21.63,21.66,21.62,21.65,297200.0
2010-10-01 11:00:00,21.66,21.68,21.63,21.65,863900.0,21.66,21.68,21.63,21.65,863900.0
2010-10-01 11:10:00,21.64,21.66,21.62,21.65,209200.0,21.64,21.66,21.62,21.65,209200.0
2010-10-01 11:20:00,21.66,21.66,21.62,21.64,179300.0,21.66,21.66,21.62,21.64,179300.0
2010-10-01 11:30:00,21.64,21.66,21.6,21.66,176500.0,21.64,21.66,21.6,21.66,176500.0
2010-10-01 11:40:00,21.66,21.68,21.65,21.66,224700.0,21.66,21.68,21.65,21.66,224700.0
2010-10-01 11:50:00,21.65,21.67,21.63,21.64,149200.0,21.65,21.67,21.63,21.64,149200.0
2010-10-01 12:00:00,21.64,21.64,21.58,21.59,326800.0,21.64,21.64,21.58,21.59,326800.0
2010-10-01 12:10:00,21.59,21.6,21.57,21.6,114700.0,21.59,21.6,21.57,21.6,114700.0
2010-10-01 12:20:00,21.59,21.62,21.58,21.62,225200.0,21.59,21.62,21.58,21.62,225200.0
2010-10-01 12:30:00,21.61,21.62,21.59,21.61,58900.0,21.61,21.62,21.59,21.61,58900.0
2010-10-01 12:40:00,21.61,21.62,21.57,21.57,101900.0,21.61,21.62,21.57,21.57,101900.0
2010-10-01 12:50:00,21.57,21.6,21.57,21.59,639100.0,21.57,21.6,21.57,21.59,639100.0
2010-10-01 13:00:00,21.6,21.63,21.59,21.62,421700.0,21.6,21.63,21.59,21.62,421700.0
2010-10-01 13:10:00,21.62,21.64,21.58,21.58,154500.0,21.62,21.64,21.58,21.58,154500.0
2010-10-01 13:20:00,21.59,21.6,21.55,21.58,155000.0,21.59,21.6,21.55,21.58,155000.0
2010-10-01 13:30:00,21.58,21.58,21.55,21.55,100800.0,21.58,21.58,21.55,21.55,100800.0
2010-10-01 13:40:00,21.56,21.56,21.53,21.54,150600.0,21.56,21.56,21.53,21.54,150600.0
2010-10-01 13:50:00,21.54,21.59,21.54,21.58,187600.0,21.54,21.59,21.54,21.58,187600.0
2010-10-01 14:00:00,21.59,21.6,21.58,21.6,126300.0,21.59,21.6,21.58,21.6,126300.0
2010-10-01 14:10:00,21.6,21.6,21.56,21.58,172100.0,21.6,21.6,21.56,21.58,172100.0
2010-10-01 14:20:00,21.58,21.59,21.56,21.56,85100.0,21.58,21.59,21.56,21.56,85100.0
2010-10-01 14:30:00,21.57,21.59,21.56,21.58,127200.0,21.57,21.59,21.56,21.58,127200.0
2010-10-01 14:40:00,21.57,21.59,21.57,21.59,125400.0,21.57,21.59,21.57,21.59,125400.0
2010-10-01 14:50:00,21.59,21.6,21.58,21.6,61100.0,21.59,21.6,21.58,21.6,61100.0
2010-10-01 15:00:00,21.6,21.6,21.58,21.59,157700.0,21.6,21.6,21.58,21.59,157700.0
2010-10-01 15:10:00,21.59,21.61,21.58,21.6,103100.0,21.59,21.61,21.58,21.6,103100.0
2010-10-01 15:20:00,21.6,21.62,21.6,21.6,193100.0,21.6,21.62,21.6,21.6,193100.0
2010-10-01 15:30:00,21.61,21.63,21.6,21.63,191600.0,21.61,21.63,21.6,21.63,191600.0
2010-10-01 15:40:00,21.63,21.64,21.62,21.63,324400.0,21.63,21.64,21.62,21.63,324400.0
2010-10-01 15:50:00,21.63,21.65,21.63,21.65,1072500.0,21.63,21.65,21.63,21.65,1072500.0
2010-10-04 09:30:00,21.6,21.64,21.58,21.63,607700.0,21.6,21.64,21.58,21.63,607700.0
2010-10-04 09:40:00,21.63,21.64,21.58,21.6,412200.0,21.63,21.64,21.58,21.6,412200.0
2010-10-04 09:50:00,21.61,21.62,21.57,21.6,248100.0,21.61,21.62,21.57,21.6,248100.0
2010-10-04 10:00:00,21.59,21.61,21.53,21.6,389100.0,21.59,21.61,21.53,21.6,389100.0
2010-10-04 10:10:00,21.6,21.62,21.55,21.57,228000.0,21.6,21.62,21.55,21.57,228000.0
2010-10-04 10:20:00,21.58,21.58,21.54,21.56,242700.0,21.58,21.58,21.54,21.56,242700.0
2010-10-04 10:30:00,21.56,21.56,21.48,21.49,647600.0,21.56,21.56,21.48,21.49,647600.0
2010-10-04 10:40:00,21.5,21.5,21.44,21.45,447700.0,21.5,21.5,21.44,21.45,447700.0
2010-10-04 10:50:00,21.46,21.49,21.42,21.49,314500.0,21.46,21.49,21.42,21.49,314500.0
2010-10-04 11:00:00,21.48,21.55,21.47,21.53,319700.0,21.48,21.55,21.47,21.53,319700.0
2010-10-04 11:10:00,21.53,21.55,21.49,21.52,459900.0,21.53,21.55,21.49,21.52,459900.0
2010-10-04 11:20:00,21.52,21.53,21.5,21.53,138500.0,21.52,21.53,21.5,21.53,138500.0
2010-10-04 11:30:00,21.53,21.57,21.53,21.57,168900.0,21.53,21.57,21.53,21.57,168900.0
2010-10-04 11:40:00,21.57,21.57,21.54,21.56,108700.0,21.57,21.57,21.54,21.56,108700.0
2010-10-04 11:50:00,21.56,21.58,21.56,21.57,72800.0,21.56,21.58,21.56,21.57,72800.0
2010-10-04 12:00:00,21.56,21.58,21.5,21.53,147800.0,21.56,21.58,21.5,21.53,147800.0
2010-10-04 12:10:00,21.52,21.54,21.51,21.53,145900.0,21.52,21.54,21.51,21.53,145900.0
2010-10-04 12:20:00,21.53,21.54,21.51,21.51,139100.0,21.53,21.54,21.51,21.51,139100.0
2010-10-04 12:30:00,21.51,21.54,21.51,21.54,192100.0,21.51,21.54,21.51,21.54,192100.0
2010-10-04 12:40:00,21.53,21.54,21.52,21.52,102100.0,21.53,21.54,21.52,21.52,102100.0
2010-10-04 12:50:00,21.53,21.54,21.52,21.54,90500.0,21.53,21.54,21.52,21.54,90500.0
2010-10-04 13:00:00,21.54,21.55,21.53,21.55,196200.0,21.54,21.55,21.53,21.55,196200.0
2010-10-04 13:10:00,21.54,21.55,21.53,21.55,58800.0,21.54,21.55,21.53,21.55,58800.0
2010-10-04 13:20:00,21.55,21.57,21.52,21.55,859300.0,21.55,21.57,21.52,21.55,859300.0
2010-10-04 13:30:00,21.55,21.55,21.53,21.54,97200.0,21.55,21.55,21.53,21.54,97200.0
2010-10-04 13:40:00,21.53,21.55,21.53,21.55,86200.0,21.53,21.55,21.53,21.55,86200.0
2010-10-04 13:50:00,21.55,21.56,21.54,21.55,79900.0,21.55,21.56,21.54,21.55,79900.0
2010-10-04 14:00:00,21.55,21.56,21.53,21.54,74900.0,21.55,21.56,21.53,21.54,74900.0
2010-10-04 14:10:00,21.54,21.55,21.53,21.55,51600.0,21.54,21.55,21.53,21.55,51600.0
2010-10-04 14:20:00,21.55,21.55,21.53,21.55,57800.0,21.55,21.55,21.53,21.55,57800.0
2010-10-04 14:30:00,21.55,21.55,21.53,21.55,82100.0,21.55,21.55,21.53,21.55,82100.0
2010-10-04 14:40:00,21.55,21.55,21.54,21.55,71700.0,21.55,21.55,21.54,21.55,71700.0
2010-10-04 14:50:00,21.55,21.55,21.53,21.54,112800.0,21.55,21.55,21.53,21.54,112800.0
2010-10-04 15:00:00,21.53,21.54,21.49,21.51,304500.0,21.53,21.54,21.49,21.51,304500.0
2010-10-04 15:10:00,21.5,21.52,21.5,21.52,297000.0,21.5,21.52,21.5,21.52,297000.0
2010-10-04 15:20:00,21.51,21.53,21.51,21.53,82300.0,21.51,21.53,21.51,21.53,82300.0
2010-10-04 15:30:00,21.53,21.53,21.52,21.53,228400.0,21.53,21.53,21.52,21.53,228400.0
2010-10-04 15:40:00,21.52,21.53,21.5,21.51,281300.0,21.52,21.53,21.5,21.51,281300.0
2010-10-04 15:50:00,21.51,21.53,21.49,21.53,613900.0,21.51,21.53,21.49,21.53,613900.0
2010-10-05 09:30:00,21.85,21.87,21.82,21.83,628700.0,21.85,21.87,21.82,21.83,628700.0
2010-10-05 09:40:00,21.83,21.87,21.82,21.87,530300.0,21.83,21.87,21.82,21.87,530300.0
2010-10-05 09:50:00,21.86,21.87,21.83,21.86,303100.0,21.86,21.87,21.83,21.86,303100.0
2010-10-05 10:00:00,21.85,21.88,21.82,21.84,491700.0,21.85,21.88,21.82,21.84,491700.0
2010-10-05 10:10:00,21.84,21.86,21.83,21.84,381700.0,21.84,21.86,21.83,21.84,381700.0
2010-10-05 10:20:00,21.84,21.87,21.83,21.86,344200.0,21.84,21.87,21.83,21.86,344200.0
2010-10-05 10:30:00,21.87,21.96,21.86,21.92,1338000.0,21.87,21.96,21.86,21.92,1338000.0
2010-10-05 10:40:00,21.91,21.99,21.91,21.98,754000.0,21.91,21.99,21.91,21.98,754000.0
2010-10-05 10:50:00,21.98,22.07,21.97,22.04,1008600.0,21.98,22.07,21.97,22.04,1008600.0
2010-10-05 11:00:00,22.03,22.17,22.03,22.14,959800.0,22.03,22.17,22.03,22.14,959800.0
2010-10-05 11:10:00,22.14,22.2,22.12,22.13,619400.0,22.14,22.2,22.12,22.13,619400.0
2010-10-05 11:20:00,22.13,22.16,22.12,22.14,350800.0,22.13,22.16,22.12,22.14,350800.0
2010-10-05 11:30:00,22.14,22.17,22.13,22.14,238300.0,22.14,22.17,22.13,22.14,238300.0
2010-10-05 11:40:00,22.14,22.2,22.13,22.14,879700.0,22.14,22.2,22.13,22.14,879700.0
2010-10-05 11:50:00,22.15,22.18,22.14,22.18,325500.0,22.15,22.18,22.14,22.18,325500.0
2010-10-05 12:00:00,22.19,22.25,22.17,22.21,556600.0,22.19,22.25,22.17,22.21,556600.0
2010-10-05 12:10:00,22.2,22.23,22.17,22.2,269800.0,22.2,22.23,22.17,22.2,269800.0
2010-10-05 12:20:00,22.21,22.21,22.18,22.18,138500.0,22.21,22.21,22.18,22.18,138500.0
2010-10-05 12:30:00,22.19,22.22,22.18,22.22,147300.0,22.19,22.22,22.18,22.22,147300.0
2010-10-05 12:40:00,22.22,22.25,22.21,22.24,221300.0,22.22,22.25,22.21,22.24,221300.0
2010-10-05 12:50:00,22.25,22.25,22.21,22.23,231500.0,22.25,22.25,22.21,22.23,231500.0
2010-10-05 13:00:00,22.23,22.27,22.23,22.27,313200.0,22.23,22.27,22.23,22.27,313200.0
2010-10-05 13:10:00,22.27,22.27,22.21,22.22,290400.0,22.27,22.27,22.21,22.22,290400.0
2010-10-05 13:20:00,22.22,22.24,22.2,22.23,265800.0,22.22,22.24,22.2,22.23,265800.0
2010-10-05 13:30:00,22.22,22.24,22.21,22.24,139400.0,22.22,22.24,22.21,22.24,139400.0
2010-10-05 13:40:00,22.24,22.26,22.24,22.24,197300.0,22.24,22.26,22.24,22.24,197300.0
2010-10-05 13:50:00,22.25,22.29,22.24,22.27,275900.0,22.25,22.29,22.24,22.27,275900.0
2010-10-05 14:00:00,22.27,22.29,22.26,22.28,325900.0,22.27,22.29,22.26,22.28,325900.0
2010-10-05 14:10:00,22.28,22.3,22.26,22.27,231700.0,22.28,22.3,22.26,22.27,231700.0
2010-10-05 14:20:00,22.27,22.28,22.27,22.28,106600.0,22.27,22.28,22.27,22.28,106600.0
2010-10-05 14:30:00,22.27,22.41,22.27,22.34,1212600.0,22.27,22.41,22.27,22.34,1212600.0
2010-10-05 14:40:00,22.34,22.37,22.32,22.33,363800.0,22.34,22.37,22.32,22.33,363800.0
2010-10-05 14:50:00,22.33,22.35,22.32,22.34,339900.0,22.33,22.35,22.32,22.34,339900.0
2010-10-05 15:00:00,22.34,22.37,22.33,22.37,211700.0,22.34,22.37,22.33,22.37,211700.0
2010-10-05 15:10:00,22.37,22.4,22.36,22.4,309600.0,22.37,22.4,22.36,22.4,309600.0
2010-10-05 15:20:00,22.4,22.41,22.38,22.39,286300.0,22.4,22.41,22.38,22.39,286300.0
2010-10-05 15:30:00,22.39,22.4,22.35,22.35,971800.0,22.39,22.4,22.35,22.35,971800.0
2010-10-05 15:40:00,22.36,22.36,22.32,22.33,1095600.0,22.36,22.36,22.32,22.33,1095600.0
2010-10-05 15:50:00,22.33,22.34,22.32,22.34,1003400.0,22.33,22.34,22.32,22.34,1003400.0
2010-10-06 09:30:00,22.4,22.43,22.36,22.4,1310200.0,22.4,22.43,22.36,22.4,1310200.0
2010-10-06 09:40:00,22.41,22.43,22.38,22.4,509800.0,22.41,22.43,22.38,22.4,509800.0
2010-10-06 09:50:00,22.41,22.45,22.39,22.4,552600.0,22.41,22.45,22.39,22.4,552600.0
2010-10-06 10:00:00,22.4,22.44,22.4,22.43,522000.0,22.4,22.44,22.4,22.43,522000.0
2010-10-06 10:10:00,22.42,22.47,22.41,22.41,415400.0,22.42,22.47,22.41,22.41,415400.0
2010-10-06 10:20:00,22.41,22.42,22.35,22.39,571300.0,22.41,22.42,22.35,22.39,571300.0
2010-10-06 10:30:00,22.39,22.42,22.37,22.41,404200.0,22.39,22.42,22.37,22.41,404200.0
2010-10-06 10:40:00,22.42,22.44,22.4,22.42,348700.0,22.42,22.44,22.4,22.42,348700.0
2010-10-06 10:50:00,22.41,22.42,22.36,22.41,247900.0,22.41,22.42,22.36,22.41,247900.0
2010-10-06 11:00:00,22.41,22.45,22.4,22.45,559000.0,22.41,22.45,22.4,22.45,559000.0
2010-10-06 11:10:00,22.44,22.51,22.43,22.47,813900.0,22.44,22.51,22.43,22.47,813900.0
2010-10-06 11:20:00,22.47,22.55,22.47,22.51,680900.0,22.47,22.55,22.47,22.51,680900.0
2010-10-06 11:30:00,22.51,22.56,22.48,22.56,620000.0,22.51,22.56,22.48,22.56,620000.0
2010-10-06 11:40:00,22.56,22.58,22.53,22.55,1000400.0,22.56,22.58,22.53,22.55,1000400.0
2010-10-06 11:50:00,22.55,22.57,22.53,22.55,277900.0,22.55,22.57,22.53,22.55,277900.0
2010-10-06 12:00:00,22.56,22.58,22.54,22.56,537200.0,22.56,22.58,22.54,22.56,537200.0
2010-10-06 12:10:00,22.56,22.58,22.55,22.56,230300.0,22.56,22.58,22.55,22.56,230300.0
2010-10-06 12:20:00,22.57,22.57,22.5,22.54,397500.0,22.57,22.57,22.5,22.54,397500.0
2010-10-06 12:30:00,22.54,22.55,22.52,22.55,250300.0,22.54,22.55,22.52,22.55,250300.0
2010-10-06 12:40:00,22.54,22.56,22.51,22.54,305000.0,22.54,22.56,22.51,22.54,305000.0
2010-10-06 12:50:00,22.54,22.55,22.52,22.55,214700.0,22.54,22.55,22.52,22.55,214700.0
2010-10-06 13:00:00,22.54,22.55,22.52,22.54,278100.0,22.54,22.55,22.52,22.54,278100.0
2010-10-06 13:10:00,22.55,22.55,22.53,22.55,231900.0,22.55,22.55,22.53,22.55,231900.0
2010-10-06 13:20:00,22.54,22.59,22.53,22.54,403600.0,22.54,22.59,22.53,22.54,403600.0
2010-10-06 13:30:00,22.53,22.56,22.53,22.56,94200.0,22.53,22.56,22.53,22.56,94200.0
2010-10-06 13:40:00,22.56,22.56,22.54,22.55,112100.0,22.56,22.56,22.54,22.55,112100.0
2010-10-06 13:50:00,22.54,22.55,22.53,22.54,99600.0,22.54,22.55,22.53,22.54,99600.0
2010-10-06 14:00:00,22.54,22.56,22.53,22.54,373900.0,22.54,22.56,22.53,22.54,373900.0
2010-10-06 14:10:00,22.54,22.55,22.53,22.54,163800.0,22.54,22.55,22.53,22.54,163800.0
2010-10-06 14:20:00,22.54,22.56,22.53,22.55,242500.0,22.54,22.56,22.53,22.55,242500.0
2010-10-06 14:30:00,22.55,22.67,22.54,22.62,1074100.0,22.55,22.67,22.54,22.62,1074100.0
2010-10-06 14:40:00,22.62,22.67,22.61,22.65,311400.0,22.62,22.67,22.61,22.65,311400.0
2010-10-06 14:50:00,22.66,22.68,22.63,22.64,268600.0,22.66,22.68,22.63,22.64,268600.0
2010-10-06 15:00:00,22.64,22.66,22.63,22.65,226900.0,22.64,22.66,22.63,22.65,226900.0
2010-10-06 15:10:00,22.66,22.68,22.65,22.66,266900.0,22.66,22.68,22.65,22.66,266900.0
2010-10-06 15:20:00,22.67,22.68,22.66,22.68,167000.0,22.67,22.68,22.66,22.68,167000.0
2010-10-06 15:30:00,22.68,22.68,22.65,22.68,232200.0,22.68,22.68,22.65,22.68,232200.0
2010-10-06 15:40:00,22.67,22.68,22.66,22.67,313500.0,22.67,22.68,22.66,22.67,313500.0
2010-10-06 15:50:00,22.68,22.69,22.66,22.69,675100.0,22.68,22.69,22.66,22.69,675100.0
2010-10-07 09:30:00,22.86,22.88,22.62,22.63,2504200.0,22.86,22.88,22.62,22.63,2504200.0
2010-10-07 09:40:00,22.63,22.73,22.51,22.52,1472500.0,22.63,22.73,22.51,22.52,1472500.0
2010-10-07 09:50:00,22.51,22.6,22.45,22.6,1556800.0,22.51,22.6,22.45,22.6,1556800.0
2010-10-07 10:00:00,22.59,22.64,22.51,22.55,890600.0,22.59,22.64,22.51,22.55,890600.0
2010-10-07 10:10:00,22.55,22.58,22.43,22.52,773100.0,22.55,22.58,22.43,22.52,773100.0
2010-10-07 10:20:00,22.52,22.58,22.44,22.51,906200.0,22.52,22.58,22.44,22.51,906200.0
2010-10-07 10:30:00,22.51,22.55,22.42,22.46,564100.0,22.51,22.55,22.42,22.46,564100.0
2010-10-07 10:40:00,22.45,22.46,22.32,22.34,1496200.0,22.45,22.46,22.32,22.34,1496200.0
2010-10-07 10:50:00,22.35,22.4,22.27,22.31,1932200.0,22.35,22.4,22.27,22.31,1932200.0
2010-10-07 11:00:00,22.31,22.32,22.13,22.17,1727500.0,22.31,22.32,22.13,22.17,1727500.0
2010-10-07 11:10:00,22.17,22.24,22.14,22.22,999600.0,22.17,22.24,22.14,22.22,999600.0
2010-10-07 11:20:00,22.22,22.32,22.21,22.25,647400.0,22.22,22.32,22.21,22.25,647400.0
2010-10-07 11:30:00,22.25,22.3,22.24,22.29,423200.0,22.25,22.3,22.24,22.29,423200.0
2010-10-07 11:40:00,22.29,22.33,22.24,22.27,539900.0,22.29,22.33,22.24,22.27,539900.0
2010-10-07 11:50:00,22.26,22.29,22.12,22.16,791400.0,22.26,22.29,22.12,22.16,791400.0
2010-10-07 12:00:00,22.17,22.25,22.13,22.24,466100.0,22.17,22.25,22.13,22.24,466100.0
2010-10-07 12:10:00,22.25,22.25,22.1,22.1,543300.0,22.25,22.25,22.1,22.1,543300.0
2010-10-07 12:20:00,22.1,22.13,22.05,22.06,896000.0,22.1,22.13,22.05,22.06,896000.0
2010-10-07 12:30:00,22.05,22.07,21.97,22.06,1561600.0,22.05,22.07,21.97,22.06,1561600.0
2010-10-07 12:40:00,22.05,22.11,22.04,22.1,552900.0,22.05,22.11,22.04,22.1,552900.0
2010-10-07 12:50:00,22.09,22.18,22.08,22.16,447400.0,22.09,22.18,22.08,22.16,447400.0
2010-10-07 13:00:00,22.15,22.17,22.1,22.15,251600.0,22.15,22.17,22.1,22.15,251600.0
2010-10-07 13:10:00,22.16,22.16,22.05,22.1,506000.0,22.16,22.16,22.05,22.1,506000.0
2010-10-07 13:20:00,22.09,22.12,22.05,22.07,252300.0,22.09,22.12,22.05,22.07,252300.0
2010-10-07 13:30:00,22.07,22.1,22.04,22.06,312100.0,22.07,22.1,22.04,22.06,312100.0
2010-10-07 13:40:00,22.06,22.11,22.06,22.11,282000.0,22.06,22.11,22.06,22.11,282000.0
2010-10-07 13:50:00,22.11,22.18,22.1,22.17,306900.0,22.11,22.18,22.1,22.17,306900.0
2010-10-07 14:00:00,22.17,22.18,22.1,22.15,319900.0,22.17,22.18,22.1,22.15,319900.0
2010-10-07 14:10:00,22.14,22.21,22.12,22.15,559600.0,22.14,22.21,22.12,22.15,559600.0
2010-10-07 14:20:00,22.15,22.19,22.13,22.17,344000.0,22.15,22.19,22.13,22.17,344000.0
2010-10-07 14:30:00,22.17,22.18,22.13,22.15,289900.0,22.17,22.18,22.13,22.15,289900.0
2010-10-07 14:40:00,22.15,22.18,22.12,22.12,346600.0,22.15,22.18,22.12,22.12,346600.0
2010-10-07 14:50:00,22.13,22.15,22.11,22.15,265000.0,22.13,22.15,22.11,22.15,265000.0
2010-10-07 15:00:00,22.15,22.19,22.14,22.19,265900.0,22.15,22.19,22.14,22.19,265900.0
2010-10-07 15:10:00,22.18,22.19,22.14,22.14,207800.0,22.18,22.19,22.14,22.14,207800.0
2010-10-07 15:20:00,22.14,22.15,22.1,22.11,325600.0,22.14,22.15,22.1,22.11,325600.0
2010-10-07 15:30:00,22.1,22.11,22.05,22.06,600100.0,22.1,22.11,22.05,22.06,600100.0
2010-10-07 15:40:00,22.06,22.07,22.03,22.04,398900.0,22.06,22.07,22.03,22.04,398900.0
2010-10-07 15:50:00,22.04,22.04,22.0,22.0,1326100.0,22.04,22.04,22.0,22.0,1326100.0
2010-10-08 09:30:00,22.26,22.29,22.21,22.26,1037000.0,22.26,22.29,22.21,22.26,1037000.0
2010-10-08 09:40:00,22.27,22.37,22.26,22.33,893500.0,22.27,22.37,22.26,22.33,893500.0
2010-10-08 09:50:00,22.34,22.44,22.33,22.41,586100.0,22.34,22.44,22.33,22.41,586100.0
2010-10-08 10:00:00,22.41,22.5,22.39,22.46,621000.0,22.41,22.5,22.39,22.46,621000.0
2010-10-08 10:10:00,22.46,22.5,22.4,22.42,1019100.0,22.46,22.5,22.4,22.42,1019100.0
2010-10-08 10:20:00,22.42,22.44,22.37,22.4,481300.0,22.42,22.44,22.37,22.4,481300.0
2010-10-08 10:30:00,22.4,22.53,22.39,22.5,844200.0,22.4,22.53,22.39,22.5,844200.0
2010-10-08 10:40:00,22.51,22.6,22.5,22.54,790400.0,22.51,22.6,22.5,22.54,790400.0
2010-10-08 10:50:00,22.55,22.64,22.54,22.64,445900.0,22.55,22.64,22.54,22.64,445900.0
2010-10-08 11:00:00,22.64,22.8,22.63,22.72,806200.0,22.64,22.8,22.63,22.72,806200.0
2010-10-08 11:10:00,22.73,22.77,22.71,22.75,434100.0,22.73,22.77,22.71,22.75,434100.0
2010-10-08 11:20:00,22.76,22.8,22.73,22.75,490600.0,22.76,22.8,22.73,22.75,490600.0
2010-10-08 11:30:00,22.75,22.8,22.65,22.7,636900.0,22.75,22.8,22.65,22.7,636900.0
2010-10-08 11:40:00,22.69,22.72,22.67,22.69,247100.0,22.69,22.72,22.67,22.69,247100.0
2010-10-08 11:50:00,22.69,22.74,22.67,22.72,346900.0,22.69,22.74,22.67,22.72,346900.0
2010-10-08 12:00:00,22.72,22.76,22.71,22.73,278400.0,22.72,22.76,22.71,22.73,278400.0
2010-10-08 12:10:00,22.72,22.75,22.7,22.72,197500.0,22.72,22.75,22.7,22.72,197500.0
2010-10-08 12:20:00,22.72,22.73,22.67,22.68,238000.0,22.72,22.73,22.67,22.68,238000.0
2010-10-08 12:30:00,22.68,22.72,22.66,22.72,147600.0,22.68,22.72,22.66,22.72,147600.0
2010-10-08 12:40:00,22.72,22.72,22.68,22.69,194300.0,22.72,22.72,22.68,22.69,194300.0
2010-10-08 12:50:00,22.68,22.71,22.66,22.68,200500.0,22.68,22.71,22.66,22.68,200500.0
2010-10-08 13:00:00,22.68,22.71,22.67,22.68,187100.0,22.68,22.71,22.67,22.68,187100.0
2010-10-08 13:10:00,22.68,22.69,22.61,22.61,312100.0,22.68,22.69,22.61,22.61,312100.0
2010-10-08 13:20:00,22.62,22.65,22.58,22.64,207100.0,22.62,22.65,22.58,22.64,207100.0
2010-10-08 13:30:00,22.65,22.65,22.61,22.63,118200.0,22.65,22.65,22.61,22.63,118200.0
2010-10-08 13:40:00,22.62,22.65,22.6,22.61,125800.0,22.62,22.65,22.6,22.61,125800.0
2010-10-08 13:50:00,22.61,22.64,22.61,22.62,253100.0,22.61,22.64,22.61,22.62,253100.0
2010-10-08 14:00:00,22.63,22.63,22.59,22.63,183500.0,22.63,22.63,22.59,22.63,183500.0
2010-10-08 14:10:00,22.62,22.65,22.62,22.65,119800.0,22.62,22.65,22.62,22.65,119800.0
2010-10-08 14:20:00,22.65,22.67,22.64,22.66,162900.0,22.65,22.67,22.64,22.66,162900.0
2010-10-08 14:30:00,22.66,22.66,22.63,22.64,125400.0,22.66,22.66,22.63,22.64,125400.0
2010-10-08 14:40:00,22.64,22.69,22.63,22.68,399400.0,22.64,22.69,22.63,22.68,399400.0
2010-10-08 14:50:00,22.68,22.69,22.66,22.67,90300.0,22.68,22.69,22.66,22.67,90300.0
2010-10-08 15:00:00,22.66,22.69,22.66,22.68,86000.0,22.66,22.69,22.66,22.68,86000.0
2010-10-08 15:10:00,22.68,22.71,22.67,22.71,168400.0,22.68,22.71,22.67,22.71,168400.0
2010-10-08 15:20:00,22.71,22.72,22.69,22.71,141500.0,22.71,22.72,22.69,22.71,141500.0
2010-10-08 15:30:00,22.72,22.73,22.7,22.73,274600.0,22.72,22.73,22.7,22.73,274600.0
2010-10-08 15:40:00,22.72,22.73,22.71,22.71,433300.0,22.72,22.73,22.71,22.71,433300.0
2010-10-08 15:50:00,22.72,22.72,22.71,22.72,586200.0,22.72,22.72,22.71,22.72,586200.0
2010-10-11 09:30:00,22.65,22.67,22.58,22.64,1061300.0,22.65,22.67,22.58,22.64,1061300.0
2010-10-11 09:40:00,22.64,22.72,22.64,22.65,438900.0,22.64,22.72,22.64,22.65,438900.0
2010-10-11 09:50:00,22.66,22.75,22.66,22.73,426200.0,22.66,22.75,22.66,22.73,426200.0
2010-10-11 10:00:00,22.74,22.81,22.74,22.8,555700.0,22.74,22.81,22.74,22.8,555700.0
2010-10-11 10:10:00,22.8,22.83,22.76,22.8,347200.0,22.8,22.83,22.76,22.8,347200.0
2010-10-11 10:20:00,22.8,22.82,22.75,22.76,184900.0,22.8,22.82,22.75,22.76,184900.0
2010-10-11 10:30:00,22.76,22.78,22.67,22.69,330300.0,22.76,22.78,22.67,22.69,330300.0
2010-10-11 10:40:00,22.69,22.72,22.58,22.63,552100.0,22.69,22.72,22.58,22.63,552100.0
2010-10-11 10:50:00,22.63,22.67,22.54,22.66,719500.0,22.63,22.67,22.54,22.66,719500.0
2010-10-11 11:00:00,22.65,22.68,22.63,22.67,237100.0,22.65,22.68,22.63,22.67,237100.0
2010-10-11 11:10:00,22.67,22.74,22.67,22.71,244500.0,22.67,22.74,22.67,22.71,244500.0
2010-10-11 11:20:00,22.71,22.76,22.7,22.75,212600.0,22.71,22.76,22.7,22.75,212600.0
2010-10-11 11:30:00,22.75,22.75,22.71,22.74,142300.0,22.75,22.75,22.71,22.74,142300.0
2010-10-11 11:40:00,22.73,22.75,22.72,22.73,109900.0,22.73,22.75,22.72,22.73,109900.0
2010-10-11 11:50:00,22.73,22.73,22.67,22.69,167500.0,22.73,22.73,22.67,22.69,167500.0
2010-10-11 12:00:00,22.7,22.73,22.67,22.72,414300.0,22.7,22.73,22.67,22.72,414300.0
2010-10-11 12:10:00,22.72,22.81,22.7,22.79,361700.0,22.72,22.81,22.7,22.79,361700.0
2010-10-11 12:20:00,22.79,22.8,22.76,22.77,205600.0,22.79,22.8,22.76,22.77,205600.0
2010-10-11 12:30:00,22.77,22.8,22.75,22.79,165600.0,22.77,22.8,22.75,22.79,165600.0
2010-10-11 12:40:00,22.78,22.8,22.77,22.8,150800.0,22.78,22.8,22.77,22.8,150800.0
2010-10-11 12:50:00,22.8,22.81,22.77,22.8,122400.0,22.8,22.81,22.77,22.8,122400.0
2010-10-11 13:00:00,22.81,22.86,22.8,22.84,262500.0,22.81,22.86,22.8,22.84,262500.0
2010-10-11 13:10:00,22.83,22.86,22.82,22.84,250200.0,22.83,22.86,22.82,22.84,250200.0
2010-10-11 13:20:00,22.83,22.85,22.79,22.82,157000.0,22.83,22.85,22.79,22.82,157000.0
2010-10-11 13:30:00,22.81,22.84,22.8,22.83,135500.0,22.81,22.84,22.8,22.83,135500.0
2010-10-11 13:40:00,22.82,22.85,22.81,22.85,151900.0,22.82,22.85,22.81,22.85,151900.0
2010-10-11 13:50:00,22.85,22.86,22.82,22.84,219200.0,22.85,22.86,22.82,22.84,219200.0
2010-10-11 14:00:00,22.84,22.86,22.83,22.84,160800.0,22.84,22.86,22.83,22.84,160800.0
2010-10-11 14:10:00,22.84,22.84,22.8,22.81,239200.0,22.84,22.84,22.8,22.81,239200.0
2010-10-11 14:20:00,22.8,22.83,22.8,22.82,117500.0,22.8,22.83,22.8,22.82,117500.0
2010-10-11 14:30:00,22.82,22.86,22.82,22.86,172700.0,22.82,22.86,22.82,22.86,172700.0
2010-10-11 14:40:00,22.86,22.87,22.83,22.84,224700.0,22.86,22.87,22.83,22.84,224700.0
2010-10-11 14:50:00,22.84,22.85,22.81,22.81,118400.0,22.84,22.85,22.81,22.81,118400.0
2010-10-11 15:00:00,22.82,22.85,22.82,22.83,257900.0,22.82,22.85,22.82,22.83,257900.0
2010-10-11 15:10:00,22.84,22.84,22.79,22.81,176800.0,22.84,22.84,22.79,22.81,176800.0
2010-10-11 15:20:00,22.81,22.81,22.73,22.73,214000.0,22.81,22.81,22.73,22.73,214000.0
2010-10-11 15:30:00,22.74,22.75,22.72,22.73,146900.0,22.74,22.75,22.72,22.73,146900.0
2010-10-11 15:40:00,22.74,22.8,22.72,22.8,240800.0,22.74,22.8,22.72,22.8,240800.0
2010-10-11 15:50:00,22.79,22.81,22.77,22.79,457900.0,22.79,22.81,22.77,22.79,457900.0
2010-10-12 09:30:00,22.75,22.75,22.62,22.63,624900.0,22.75,22.75,22.62,22.63,624900.0
2010-10-12 09:40:00,22.62,22.66,22.52,22.55,763400.0,22.62,22.66,22.52,22.55,763400.0
2010-10-12 09:50:00,22.55,22.64,22.51,22.62,535500.0,22.55,22.64,22.51,22.62,535500.0
2010-10-12 10:00:00,22.61,22.67,22.58,22.63,336200.0,22.61,22.67,22.58,22.63,336200.0
2010-10-12 10:10:00,22.62,22.68,22.62,22.67,319500.0,22.62,22.68,22.62,22.67,319500.0
2010-10-12 10:20:00,22.67,22.69,22.6,22.61,439100.0,22.67,22.69,22.6,22.61,439100.0
2010-10-12 10:30:00,22.61,22.66,22.56,22.63,689400.0,22.61,22.66,22.56,22.63,689400.0
2010-10-12 10:40:00,22.63,22.71,22.59,22.69,462900.0,22.63,22.71,22.59,22.69,462900.0
2010-10-12 10:50:00,22.68,22.75,22.68,22.71,526600.0,22.68,22.75,22.68,22.71,526600.0
2010-10-12 11:00:00,22.7,22.75,22.7,22.7,469800.0,22.7,22.75,22.7,22.7,469800.0
2010-10-12 11:10:00,22.71,22.72,22.65,22.7,350700.0,22.71,22.72,22.65,22.7,350700.0
2010-10-12 11:20:00,22.7,22.72,22.69,22.69,146600.0,22.7,22.72,22.69,22.69,146600.0
2010-10-12 11:30:00,22.69,22.73,22.66,22.73,185700.0,22.69,22.73,22.66,22.73,185700.0
2010-10-12 11:40:00,22.73,22.74,22.68,22.68,151300.0,22.73,22.74,22.68,22.68,151300.0
2010-10-12 11:50:00,22.68,22.68,22.64,22.66,198700.0,22.68,22.68,22.64,22.66,198700.0
2010-10-12 12:00:00,22.67,22.73,22.66,22.68,189500.0,22.67,22.73,22.66,22.68,189500.0
2010-10-12 12:10:00,22.69,22.7,22.66,22.67,128500.0,22.69,22.7,22.66,22.67,128500.0
2010-10-12 12:20:00,22.67,22.69,22.65,22.68,88900.0,22.67,22.69,22.65,22.68,88900.0
2010-10-12 12:30:00,22.67,22.7,22.65,22.67,133900.0,22.67,22.7,22.65,22.67,133900.0
2010-10-12 12:40:00,22.67,22.68,22.64,22.65,131600.0,22.67,22.68,22.64,22.65,131600.0
2010-10-12 12:50:00,22.65,22.67,22.64,22.65,99800.0,22.65,22.67,22.64,22.65,99800.0
2010-10-12 13:00:00,22.66,22.66,22.64,22.65,72800.0,22.66,22.66,22.64,22.65,72800.0
2010-10-12 13:10:00,22.65,22.65,22.62,22.64,111500.0,22.65,22.65,22.62,22.64,111500.0
2010-10-12 13:20:00,22.64,22.66,22.62,22.64,300600.0,22.64,22.66,22.62,22.64,300600.0
2010-10-12 13:30:00,22.64,22.66,22.64,22.65,150300.0,22.64,22.66,22.64,22.65,150300.0
2010-10-12 13:40:00,22.65,22.69,22.65,22.68,77900.0,22.65,22.69,22.65,22.68,77900.0
2010-10-12 13:50:00,22.68,22.71,22.68,22.7,231900.0,22.68,22.71,22.68,22.7,231900.0
2010-10-12 14:00:00,22.7,22.75,22.67,22.73,453200.0,22.7,22.75,22.67,22.73,453200.0
2010-10-12 14:10:00,22.74,22.98,22.73,22.94,1953500.0,22.74,22.98,22.73,22.94,1953500.0
2010-10-12 14:20:00,22.94,22.94,22.83,22.86,564500.0,22.94,22.94,22.83,22.86,564500.0
2010-10-12 14:30:00,22.85,22.91,22.75,22.78,816500.0,22.85,22.91,22.75,22.78,816500.0
2010-10-12 14:40:00,22.79,22.87,22.79,22.83,214900.0,22.79,22.87,22.79,22.83,214900.0
2010-10-12 14:50:00,22.82,22.85,22.81,22.82,121300.0,22.82,22.85,22.81,22.82,121300.0
2010-10-12 15:00:00,22.82,22.83,22.78,22.82,117700.0,22.82,22.83,22.78,22.82,117700.0
2010-10-12 15:10:00,22.82,22.85,22.81,22.84,150300.0,22.82,22.85,22.81,22.84,150300.0
2010-10-12 15:20:00,22.84,22.89,22.83,22.88,303300.0,22.84,22.89,22.83,22.88,303300.0
2010-10-12 15:30:00,22.88,22.89,22.84,22.85,261000.0,22.88,22.89,22.84,22.85,261000.0
2010-10-12 15:40:00,22.85,22.85,22.83,22.84,237800.0,22.85,22.85,22.83,22.84,237800.0
2010-10-12 15:50:00,22.84,22.85,22.82,22.84,458200.0,22.84,22.85,22.82,22.84,458200.0
2010-10-13 09:30:00,23.02,23.05,23.02,23.02,950000.0,23.02,23.05,23.02,23.02,950000.0
2010-10-13 09:40:00,23.03,23.07,22.99,23.06,482800.0,23.03,23.07,22.99,23.06,482800.0
2010-10-13 09:50:00,23.05,23.08,23.0,23.01,433000.0,23.05,23.08,23.0,23.01,433000.0
2010-10-13 10:00:00,23.0,23.19,23.0,23.11,1025400.0,23.0,23.19,23.0,23.11,1025400.0
2010-10-13 10:10:00,23.11,23.18,23.1,23.17,496100.0,23.11,23.18,23.1,23.17,496100.0
2010-10-13 10:20:00,23.18,23.2,23.14,23.16,378900.0,23.18,23.2,23.14,23.16,378900.0
2010-10-13 10:30:00,23.16,23.2,23.13,23.18,317200.0,23.16,23.2,23.13,23.18,317200.0
2010-10-13 10:40:00,23.19,23.29,23.17,23.27,803700.0,23.19,23.29,23.17,23.27,803700.0
2010-10-13 10:50:00,23.28,23.34,23.26,23.29,434000.0,23.28,23.34,23.26,23.29,434000.0
2010-10-13 11:00:00,23.29,23.31,23.25,23.3,387400.0,23.29,23.31,23.25,23.3,387400.0
2010-10-13 11:10:00,23.3,23.36,23.29,23.3,735000.0,23.3,23.36,23.29,23.3,735000.0
2010-10-13 11:20:00,23.3,23.32,23.28,23.31,825300.0,23.3,23.32,23.28,23.31,825300.0
2010-10-13 11:30:00,23.31,23.31,23.26,23.27,334500.0,23.31,23.31,23.26,23.27,334500.0
2010-10-13 11:40:00,23.28,23.3,23.22,23.29,422200.0,23.28,23.3,23.22,23.29,422200.0
2010-10-13 11:50:00,23.28,23.32,23.27,23.32,231100.0,23.28,23.32,23.27,23.32,231100.0
2010-10-13 12:00:00,23.32,23.33,23.29,23.31,281600.0,23.32,23.33,23.29,23.31,281600.0
2010-10-13 12:10:00,23.31,23.35,23.3,23.35,217600.0,23.31,23.35,23.3,23.35,217600.0
2010-10-13 12:20:00,23.34,23.44,23.34,23.43,504500.0,23.34,23.44,23.34,23.43,504500.0
2010-10-13 12:30:00,23.42,23.44,23.4,23.41,259800.0,23.42,23.44,23.4,23.41,259800.0
2010-10-13 12:40:00,23.41,23.41,23.37,23.38,219000.0,23.41,23.41,23.37,23.38,219000.0
2010-10-13 12:50:00,23.37,23.39,23.35,23.38,265500.0,23.37,23.39,23.35,23.38,265500.0
2010-10-13 13:00:00,23.37,23.43,23.37,23.41,208200.0,23.37,23.43,23.37,23.41,208200.0
2010-10-13 13:10:00,23.41,23.45,23.41,23.44,586800.0,23.41,23.45,23.41,23.44,586800.0
2010-10-13 13:20:00,23.45,23.46,23.39,23.4,588900.0,23.45,23.46,23.39,23.4,588900.0
2010-10-13 13:30:00,23.39,23.43,23.38,23.42,184200.0,23.39,23.43,23.38,23.42,184200.0
2010-10-13 13:40:00,23.42,23.42,23.39,23.42,189000.0,23.42,23.42,23.39,23.42,189000.0
2010-10-13 13:50:00,23.42,23.42,23.39,23.4,215000.0,23.42,23.42,23.39,23.4,215000.0
2010-10-13 14:00:00,23.4,23.45,23.39,23.44,243400.0,23.4,23.45,23.39,23.44,243400.0
2010-10-13 14:10:00,23.43,23.45,23.41,23.43,235900.0,23.43,23.45,23.41,23.43,235900.0
2010-10-13 14:20:00,23.42,23.44,23.38,23.39,139200.0,23.42,23.44,23.38,23.39,139200.0
2010-10-13 14:30:00,23.39,23.41,23.37,23.38,215100.0,23.39,23.41,23.37,23.38,215100.0
2010-10-13 14:40:00,23.38,23.4,23.37,23.38,173800.0,23.38,23.4,23.37,23.38,173800.0
2010-10-13 14:50:00,23.37,23.4,23.36,23.4,289500.0,23.37,23.4,23.36,23.4,289500.0
2010-10-13 15:00:00,23.4,23.41,23.37,23.41,292100.0,23.4,23.41,23.37,23.41,292100.0
2010-10-13 15:10:00,23.41,23.41,23.39,23.41,256700.0,23.41,23.41,23.39,23.41,256700.0
2010-10-13 15:20:00,23.4,23.46,23.4,23.43,397900.0,23.4,23.46,23.4,23.43,397900.0
2010-10-13 15:30:00,23.44,23.46,23.43,23.44,354300.0,23.44,23.46,23.43,23.44,354300.0
2010-10-13 15:40:00,23.44,23.5,23.44,23.47,653200.0,23.44,23.5,23.44,23.47,653200.0
2010-10-13 15:50:00,23.46,23.49,23.46,23.49,768400.0,23.46,23.49,23.46,23.49,768400.0
2010-10-14 09:30:00,23.6,23.69,23.56,23.67,1899600.0,23.6,23.69,23.56,23.67,1899600.0
2010-10-14 09:40:00,23.68,23.84,23.67,23.83,1310900.0,23.68,23.84,23.67,23.83,1310900.0
2010-10-14 09:50:00,23.83,23.83,23.69,23.7,1140100.0,23.83,23.83,23.69,23.7,1140100.0
2010-10-14 10:00:00,23.7,23.78,23.69,23.77,819200.0,23.7,23.78,23.69,23.77,819200.0
2010-10-14 10:10:00,23.76,23.93,23.75,23.91,1171100.0,23.76,23.93,23.75,23.91,1171100.0
2010-10-14 10:20:00,23.91,23.93,23.85,23.92,997500.0,23.91,23.93,23.85,23.92,997500.0
2010-10-14 10:30:00,23.92,24.04,23.89,24.03,1349400.0,23.92,24.04,23.89,24.03,1349400.0
2010-10-14 10:40:00,24.04,24.06,23.99,24.0,981400.0,24.04,24.06,23.99,24.0,981400.0
2010-10-14 10:50:00,23.99,24.06,23.99,24.03,660100.0,23.99,24.06,23.99,24.03,660100.0
2010-10-14 11:00:00,24.04,24.04,23.97,24.03,728200.0,24.04,24.04,23.97,24.03,728200.0
2010-10-14 11:10:00,24.03,24.04,23.92,23.94,598900.0,24.03,24.04,23.92,23.94,598900.0
2010-10-14 11:20:00,23.94,23.94,23.85,23.87,904600.0,23.94,23.94,23.85,23.87,904600.0
2010-10-14 11:30:00,23.87,23.9,23.73,23.82,2410600.0,23.87,23.9,23.73,23.82,2410600.0
2010-10-14 11:40:00,23.81,23.86,23.79,23.83,1044900.0,23.81,23.86,23.79,23.83,1044900.0
2010-10-14 11:50:00,23.83,23.92,23.83,23.89,570200.0,23.83,23.92,23.83,23.89,570200.0
2010-10-14 12:00:00,23.89,23.93,23.86,23.87,579000.0,23.89,23.93,23.86,23.87,579000.0
2010-10-14 12:10:00,23.86,23.91,23.83,23.85,433400.0,23.86,23.91,23.83,23.85,433400.0
2010-10-14 12:20:00,23.84,23.89,23.83,23.88,654100.0,23.84,23.89,23.83,23.88,654100.0
2010-10-14 12:30:00,23.87,23.88,23.83,23.88,549800.0,23.87,23.88,23.83,23.88,549800.0
2010-10-14 12:40:00,23.88,23.95,23.87,23.94,298300.0,23.88,23.95,23.87,23.94,298300.0
2010-10-14 12:50:00,23.95,23.96,23.9,23.94,252300.0,23.95,23.96,23.9,23.94,252300.0
2010-10-14 13:00:00,23.94,23.95,23.84,23.86,923400.0,23.94,23.95,23.84,23.86,923400.0
2010-10-14 13:10:00,23.86,23.94,23.83,23.92,730800.0,23.86,23.94,23.83,23.92,730800.0
2010-10-14 13:20:00,23.92,23.95,23.89,23.94,384800.0,23.92,23.95,23.89,23.94,384800.0
2010-10-14 13:30:00,23.94,24.01,23.92,24.0,842300.0,23.94,24.01,23.92,24.0,842300.0
2010-10-14 13:40:00,24.0,24.02,23.99,24.01,318000.0,24.0,24.02,23.99,24.01,318000.0
2010-10-14 13:50:00,24.01,24.04,24.0,24.04,447100.0,24.01,24.04,24.0,24.04,447100.0
2010-10-14 14:00:00,24.04,24.04,23.98,24.0,320000.0,24.04,24.04,23.98,24.0,320000.0
2010-10-14 14:10:00,23.99,24.02,23.96,23.98,248900.0,23.99,24.02,23.96,23.98,248900.0
2010-10-14 14:20:00,23.98,23.98,23.93,23.93,289600.0,23.98,23.98,23.93,23.93,289600.0
2010-10-14 14:30:00,23.94,23.99,23.92,23.98,429800.0,23.94,23.99,23.92,23.98,429800.0
2010-10-14 14:40:00,23.98,24.0,23.93,23.93,222200.0,23.98,24.0,23.93,23.93,222200.0
2010-10-14 14:50:00,23.92,23.94,23.88,23.91,410900.0,23.92,23.94,23.88,23.91,410900.0
2010-10-14 15:00:00,23.88,23.95,23.84,23.92,714300.0,23.88,23.95,23.84,23.92,714300.0
2010-10-14 15:10:00,23.92,23.95,23.9,23.94,203300.0,23.92,23.95,23.9,23.94,203300.0
2010-10-14 15:20:00,23.94,23.97,23.93,23.94,461200.0,23.94,23.97,23.93,23.94,461200.0
2010-10-14 15:30:00,23.94,24.0,23.93,23.99,312800.0,23.94,24.0,23.93,23.99,312800.0
2010-10-14 15:40:00,24.0,24.01,23.95,23.96,716400.0,24.0,24.01,23.95,23.96,716400.0
2010-10-14 15:50:00,23.97,24.04,23.96,24.02,870200.0,23.97,24.04,23.96,24.02,870200.0
2010-10-15 09:30:00,24.0,24.01,23.9,23.93,1641500.0,24.0,24.01,23.9,23.93,1641500.0
2010-10-15 09:40:00,23.92,23.92,23.78,23.83,1928000.0,23.92,23.92,23.78,23.83,1928000.0
2010-10-15 09:50:00,23.84,23.85,23.71,23.75,1337800.0,23.84,23.85,23.71,23.75,1337800.0
2010-10-15 10:00:00,23.75,23.82,23.68,23.76,1664600.0,23.75,23.82,23.68,23.76,1664600.0
2010-10-15 10:10:00,23.77,23.81,23.61,23.64,1611000.0,23.77,23.81,23.61,23.64,1611000.0
2010-10-15 10:20:00,23.64,23.66,23.54,23.65,1833400.0,23.64,23.66,23.54,23.65,1833400.0
2010-10-15 10:30:00,23.65,23.72,23.61,23.65,430400.0,23.65,23.72,23.61,23.65,430400.0
2010-10-15 10:40:00,23.66,23.74,23.65,23.69,332600.0,23.66,23.74,23.65,23.69,332600.0
2010-10-15 10:50:00,23.69,23.79,23.67,23.78,508800.0,23.69,23.79,23.67,23.78,508800.0
2010-10-15 11:00:00,23.77,23.86,23.75,23.85,565900.0,23.77,23.86,23.75,23.85,565900.0
2010-10-15 11:10:00,23.86,23.89,23.82,23.83,580400.0,23.86,23.89,23.82,23.83,580400.0
2010-10-15 11:20:00,23.83,23.88,23.82,23.88,414200.0,23.83,23.88,23.82,23.88,414200.0
2010-10-15 11:30:00,23.87,23.95,23.87,23.92,594000.0,23.87,23.95,23.87,23.92,594000.0
2010-10-15 11:40:00,23.92,23.93,23.86,23.86,331800.0,23.92,23.93,23.86,23.86,331800.0
2010-10-15 11:50:00,23.86,23.87,23.75,23.77,460000.0,23.86,23.87,23.75,23.77,460000.0
2010-10-15 12:00:00,23.76,23.82,23.69,23.73,355400.0,23.76,23.82,23.69,23.73,355400.0
2010-10-15 12:10:00,23.73,23.76,23.67,23.75,350500.0,23.73,23.76,23.67,23.75,350500.0
2010-10-15 12:20:00,23.75,23.83,23.75,23.82,186600.0,23.75,23.83,23.75,23.82,186600.0
2010-10-15 12:30:00,23.83,23.84,23.78,23.79,202400.0,23.83,23.84,23.78,23.79,202400.0
2010-10-15 12:40:00,23.78,23.83,23.78,23.83,127800.0,23.78,23.83,23.78,23.83,127800.0
2010-10-15 12:50:00,23.83,23.86,23.74,23.78,464600.0,23.83,23.86,23.74,23.78,464600.0
2010-10-15 13:00:00,23.78,23.79,23.74,23.75,145800.0,23.78,23.79,23.74,23.75,145800.0
2010-10-15 13:10:00,23.75,23.79,23.71,23.79,220400.0,23.75,23.79,23.71,23.79,220400.0
2010-10-15 13:20:00,23.79,23.79,23.74,23.75,238000.0,23.79,23.79,23.74,23.75,238000.0
2010-10-15 13:30:00,23.75,23.79,23.75,23.78,96100.0,23.75,23.79,23.75,23.78,96100.0
2010-10-15 13:40:00,23.77,23.78,23.69,23.72,303200.0,23.77,23.78,23.69,23.72,303200.0
2010-10-15 13:50:00,23.73,23.75,23.65,23.7,427500.0,23.73,23.75,23.65,23.7,427500.0
2010-10-15 14:00:00,23.71,23.71,23.62,23.68,395300.0,23.71,23.71,23.62,23.68,395300.0
2010-10-15 14:10:00,23.69,23.7,23.64,23.7,229100.0,23.69,23.7,23.64,23.7,229100.0
2010-10-15 14:20:00,23.7,23.7,23.66,23.67,184700.0,23.7,23.7,23.66,23.67,184700.0
2010-10-15 14:30:00,23.67,23.73,23.63,23.72,545000.0,23.67,23.73,23.63,23.72,545000.0
2010-10-15 14:40:00,23.73,23.74,23.68,23.69,307100.0,23.73,23.74,23.68,23.69,307100.0
2010-10-15 14:50:00,23.7,23.71,23.67,23.69,217000.0,23.7,23.71,23.67,23.69,217000.0
2010-10-15 15:00:00,23.69,23.7,23.66,23.67,221500.0,23.69,23.7,23.66,23.67,221500.0
2010-10-15 15:10:00,23.66,23.68,23.66,23.68,236200.0,23.66,23.68,23.66,23.68,236200.0
2010-10-15 15:20:00,23.68,23.71,23.67,23.71,328600.0,23.68,23.71,23.67,23.71,328600.0
2010-10-15 15:30:00,23.71,23.74,23.71,23.71,343100.0,23.71,23.74,23.71,23.71,343100.0
2010-10-15 15:40:00,23.71,23.74,23.7,23.74,384900.0,23.71,23.74,23.7,23.74,384900.0
2010-10-15 15:50:00,23.74,23.8,23.74,23.74,1044300.0,23.74,23.8,23.74,23.74,1044300.0
2010-10-18 09:30:00,23.57,23.58,23.51,23.54,1015000.0,23.57,23.58,23.51,23.54,1015000.0
2010-10-18 09:40:00,23.55,23.62,23.53,23.62,569500.0,23.55,23.62,23.53,23.62,569500.0
2010-10-18 09:50:00,23.62,23.62,23.58,23.59,636300.0,23.62,23.62,23.58,23.59,636300.0
2010-10-18 10:00:00,23.58,23.64,23.58,23.63,521200.0,23.58,23.64,23.58,23.63,521200.0
2010-10-18 10:10:00,23.63,23.77,23.63,23.72,947700.0,23.63,23.77,23.63,23.72,947700.0
2010-10-18 10:20:00,23.72,23.75,23.69,23.74,380400.0,23.72,23.75,23.69,23.74,380400.0
2010-10-18 10:30:00,23.73,23.83,23.73,23.8,653600.0,23.73,23.83,23.73,23.8,653600.0
2010-10-18 10:40:00,23.81,23.82,23.76,23.77,347400.0,23.81,23.82,23.76,23.77,347400.0
2010-10-18 10:50:00,23.78,23.91,23.77,23.88,507600.0,23.78,23.91,23.77,23.88,507600.0
2010-10-18 11:00:00,23.89,23.94,23.87,23.88,366100.0,23.89,23.94,23.87,23.88,366100.0
2010-10-18 11:10:00,23.88,23.91,23.85,23.86,302200.0,23.88,23.91,23.85,23.86,302200.0
2010-10-18 11:20:00,23.86,23.88,23.79,23.8,349500.0,23.86,23.88,23.79,23.8,349500.0
2010-10-18 11:30:00,23.8,23.83,23.77,23.81,252600.0,23.8,23.83,23.77,23.81,252600.0
2010-10-18 11:40:00,23.8,23.8,23.77,23.78,131600.0,23.8,23.8,23.77,23.78,131600.0
2010-10-18 11:50:00,23.78,23.81,23.76,23.81,147200.0,23.78,23.81,23.76,23.81,147200.0
2010-10-18 12:00:00,23.81,23.9,23.8,23.88,244200.0,23.81,23.9,23.8,23.88,244200.0
2010-10-18 12:10:00,23.88,23.95,23.84,23.9,225200.0,23.88,23.95,23.84,23.9,225200.0
2010-10-18 12:20:00,23.91,23.92,23.86,23.88,127400.0,23.91,23.92,23.86,23.88,127400.0
2010-10-18 12:30:00,23.88,23.92,23.87,23.9,285400.0,23.88,23.92,23.87,23.9,285400.0
2010-10-18 12:40:00,23.91,23.91,23.87,23.89,116200.0,23.91,23.91,23.87,23.89,116200.0
2010-10-18 12:50:00,23.88,23.89,23.84,23.89,175400.0,23.88,23.89,23.84,23.89,175400.0
2010-10-18 13:00:00,23.89,23.91,23.88,23.9,213800.0,23.89,23.91,23.88,23.9,213800.0
2010-10-18 13:10:00,23.9,23.93,23.89,23.91,126100.0,23.9,23.93,23.89,23.91,126100.0
2010-10-18 13:20:00,23.91,23.92,23.86,23.9,176600.0,23.91,23.92,23.86,23.9,176600.0
2010-10-18 13:30:00,23.9,23.9,23.85,23.88,231800.0,23.9,23.9,23.85,23.88,231800.0
2010-10-18 13:40:00,23.89,23.92,23.88,23.91,323000.0,23.89,23.92,23.88,23.91,323000.0
2010-10-18 13:50:00,23.91,23.92,23.88,23.9,81300.0,23.91,23.92,23.88,23.9,81300.0
2010-10-18 14:00:00,23.89,23.91,23.88,23.9,204200.0,23.89,23.91,23.88,23.9,204200.0
2010-10-18 14:10:00,23.9,23.92,23.89,23.91,170400.0,23.9,23.92,23.89,23.91,170400.0
2010-10-18 14:20:00,23.91,23.93,23.9,23.92,221300.0,23.91,23.93,23.9,23.92,221300.0
2010-10-18 14:30:00,23.92,23.93,23.91,23.92,290200.0,23.92,23.93,23.91,23.92,290200.0
2010-10-18 14:40:00,23.93,23.95,23.92,23.94,111900.0,23.93,23.95,23.92,23.94,111900.0
2010-10-18 14:50:00,23.94,23.96,23.94,23.94,191900.0,23.94,23.96,23.94,23.94,191900.0
2010-10-18 15:00:00,23.95,23.95,23.92,23.94,153700.0,23.95,23.95,23.92,23.94,153700.0
2010-10-18 15:10:00,23.94,23.97,23.92,23.92,446900.0,23.94,23.97,23.92,23.92,446900.0
2010-10-18 15:20:00,23.92,23.94,23.91,23.92,184500.0,23.92,23.94,23.91,23.92,184500.0
2010-10-18 15:30:00,23.93,23.94,23.91,23.94,209100.0,23.93,23.94,23.91,23.94,209100.0
2010-10-18 15:40:00,23.93,23.94,23.92,23.92,254900.0,23.93,23.94,23.92,23.92,254900.0
2010-10-18 15:50:00,23.92,23.98,23.92,23.97,637200.0,23.92,23.98,23.92,23.97,637200.0
2010-10-19 09:30:00,23.11,23.11,22.96,23.06,3586000.0,23.11,23.11,22.96,23.06,3586000.0
2010-10-19 09:40:00,23.07,23.19,23.06,23.16,1169900.0,23.07,23.19,23.06,23.16,1169900.0
2010-10-19 09:50:00,23.15,23.18,23.12,23.15,727700.0,23.15,23.18,23.12,23.15,727700.0
2010-10-19 10:00:00,23.15,23.19,23.12,23.19,618400.0,23.15,23.19,23.12,23.19,618400.0
2010-10-19 10:10:00,23.19,23.32,23.19,23.29,1147800.0,23.19,23.32,23.19,23.29,1147800.0
2010-10-19 10:20:00,23.29,23.29,23.21,23.27,610300.0,23.29,23.29,23.21,23.27,610300.0
2010-10-19 10:30:00,23.27,23.31,23.2,23.22,714700.0,23.27,23.31,23.2,23.22,714700.0
2010-10-19 10:40:00,23.22,23.32,23.21,23.29,494000.0,23.22,23.32,23.21,23.29,494000.0
2010-10-19 10:50:00,23.28,23.32,23.23,23.25,388000.0,23.28,23.32,23.23,23.25,388000.0
2010-10-19 11:00:00,23.24,23.26,23.15,23.18,475800.0,23.24,23.26,23.15,23.18,475800.0
2010-10-19 11:10:00,23.17,23.22,23.15,23.2,506800.0,23.17,23.22,23.15,23.2,506800.0
2010-10-19 11:20:00,23.19,23.25,23.15,23.22,450000.0,23.19,23.25,23.15,23.22,450000.0
2010-10-19 11:30:00,23.23,23.34,23.21,23.34,479800.0,23.23,23.34,23.21,23.34,479800.0
2010-10-19 11:40:00,23.34,23.42,23.33,23.38,542400.0,23.34,23.42,23.33,23.38,542400.0
2010-10-19 11:50:00,23.38,23.45,23.35,23.44,302100.0,23.38,23.45,23.35,23.44,302100.0
2010-10-19 12:00:00,23.44,23.47,23.36,23.37,289400.0,23.44,23.47,23.36,23.37,289400.0
2010-10-19 12:10:00,23.37,23.47,23.37,23.44,380800.0,23.37,23.47,23.37,23.44,380800.0
2010-10-19 12:20:00,23.44,23.44,23.38,23.42,186600.0,23.44,23.44,23.38,23.42,186600.0
2010-10-19 12:30:00,23.42,23.43,23.29,23.3,393600.0,23.42,23.43,23.29,23.3,393600.0
2010-10-19 12:40:00,23.31,23.38,23.29,23.38,281900.0,23.31,23.38,23.29,23.38,281900.0
2010-10-19 12:50:00,23.38,23.4,23.35,23.38,365800.0,23.38,23.4,23.35,23.38,365800.0
2010-10-19 13:00:00,23.38,23.39,23.3,23.3,173400.0,23.38,23.39,23.3,23.3,173400.0
2010-10-19 13:10:00,23.31,23.33,23.25,23.3,332200.0,23.31,23.33,23.25,23.3,332200.0
2010-10-19 13:20:00,23.3,23.32,23.2,23.21,404200.0,23.3,23.32,23.2,23.21,404200.0
2010-10-19 13:30:00,23.21,23.26,23.2,23.24,256900.0,23.21,23.26,23.2,23.24,256900.0
2010-10-19 13:40:00,23.23,23.24,23.15,23.17,374500.0,23.23,23.24,23.15,23.17,374500.0
2010-10-19 13:50:00,23.17,23.18,23.12,23.15,436100.0,23.17,23.18,23.12,23.15,436100.0
2010-10-19 14:00:00,23.15,23.17,23.01,23.02,1043900.0,23.15,23.17,23.01,23.02,1043900.0
2010-10-19 14:10:00,23.01,23.16,23.0,23.04,1048200.0,23.01,23.16,23.0,23.04,1048200.0
2010-10-19 14:20:00,23.04,23.1,23.0,23.04,939100.0,23.04,23.1,23.0,23.04,939100.0
2010-10-19 14:30:00,23.03,23.12,23.02,23.07,572600.0,23.03,23.12,23.02,23.07,572600.0
2010-10-19 14:40:00,23.08,23.09,23.06,23.07,311600.0,23.08,23.09,23.06,23.07,311600.0
2010-10-19 14:50:00,23.08,23.09,23.03,23.04,342400.0,23.08,23.09,23.03,23.04,342400.0
2010-10-19 15:00:00,23.05,23.07,23.01,23.04,318200.0,23.05,23.07,23.01,23.04,318200.0
2010-10-19 15:10:00,23.04,23.05,23.0,23.02,583600.0,23.04,23.05,23.0,23.02,583600.0
2010-10-19 15:20:00,23.02,23.03,22.94,22.95,710300.0,23.02,23.03,22.94,22.95,710300.0
2010-10-19 15:30:00,22.95,22.95,22.8,22.82,2574500.0,22.95,22.95,22.8,22.82,2574500.0
2010-10-19 15:40:00,22.81,22.83,22.76,22.79,1703300.0,22.81,22.83,22.76,22.79,1703300.0
2010-10-19 15:50:00,22.79,22.88,22.76,22.83,1312100.0,22.79,22.88,22.76,22.83,1312100.0
2010-10-20 09:30:00,23.03,23.13,23.0,23.1,726600.0,23.03,23.13,23.0,23.1,726600.0
2010-10-20 09:40:00,23.1,23.3,23.1,23.27,945200.0,23.1,23.3,23.1,23.27,945200.0
2010-10-20 09:50:00,23.27,23.33,23.22,23.24,666400.0,23.27,23.33,23.22,23.24,666400.0
2010-10-20 10:00:00,23.24,23.29,23.18,23.26,407900.0,23.24,23.29,23.18,23.26,407900.0
2010-10-20 10:10:00,23.27,23.28,23.14,23.15,527200.0,23.27,23.28,23.14,23.15,527200.0
2010-10-20 10:20:00,23.15,23.23,23.12,23.22,469000.0,23.15,23.23,23.12,23.22,469000.0
2010-10-20 10:30:00,23.22,23.33,23.22,23.26,392100.0,23.22,23.33,23.22,23.26,392100.0
2010-10-20 10:40:00,23.25,23.38,23.25,23.34,616600.0,23.25,23.38,23.25,23.34,616600.0
2010-10-20 10:50:00,23.34,23.38,23.28,23.3,379500.0,23.34,23.38,23.28,23.3,379500.0
2010-10-20 11:00:00,23.3,23.38,23.3,23.37,405000.0,23.3,23.38,23.3,23.37,405000.0
2010-10-20 11:10:00,23.37,23.39,23.29,23.3,287500.0,23.37,23.39,23.29,23.3,287500.0
2010-10-20 11:20:00,23.3,23.38,23.3,23.35,217900.0,23.3,23.38,23.3,23.35,217900.0
2010-10-20 11:30:00,23.36,23.37,23.29,23.31,251300.0,23.36,23.37,23.29,23.31,251300.0
2010-10-20 11:40:00,23.31,23.33,23.29,23.3,155800.0,23.31,23.33,23.29,23.3,155800.0
2010-10-20 11:50:00,23.31,23.35,23.23,23.24,287500.0,23.31,23.35,23.23,23.24,287500.0
2010-10-20 12:00:00,23.23,23.33,23.23,23.31,228300.0,23.23,23.33,23.23,23.31,228300.0
2010-10-20 12:10:00,23.31,23.35,23.28,23.33,308200.0,23.31,23.35,23.28,23.33,308200.0
2010-10-20 12:20:00,23.34,23.37,23.29,23.31,181100.0,23.34,23.37,23.29,23.31,181100.0
2010-10-20 12:30:00,23.31,23.33,23.26,23.29,162500.0,23.31,23.33,23.26,23.29,162500.0
2010-10-20 12:40:00,23.28,23.34,23.25,23.33,236500.0,23.28,23.34,23.25,23.33,236500.0
2010-10-20 12:50:00,23.33,23.37,23.32,23.33,374200.0,23.33,23.37,23.32,23.33,374200.0
2010-10-20 13:00:00,23.33,23.36,23.32,23.34,213900.0,23.33,23.36,23.32,23.34,213900.0
2010-10-20 13:10:00,23.34,23.34,23.3,23.32,99200.0,23.34,23.34,23.3,23.32,99200.0
2010-10-20 13:20:00,23.31,23.35,23.31,23.32,246000.0,23.31,23.35,23.31,23.32,246000.0
2010-10-20 13:30:00,23.31,23.34,23.31,23.32,187400.0,23.31,23.34,23.31,23.32,187400.0
2010-10-20 13:40:00,23.33,23.36,23.32,23.33,93000.0,23.33,23.36,23.32,23.33,93000.0
2010-10-20 13:50:00,23.32,23.36,23.32,23.35,74100.0,23.32,23.36,23.32,23.35,74100.0
2010-10-20 14:00:00,23.36,23.36,23.26,23.29,486600.0,23.36,23.36,23.26,23.29,486600.0
2010-10-20 14:10:00,23.28,23.35,23.27,23.34,232400.0,23.28,23.35,23.27,23.34,232400.0
2010-10-20 14:20:00,23.34,23.36,23.31,23.35,155000.0,23.34,23.36,23.31,23.35,155000.0
2010-10-20 14:30:00,23.34,23.44,23.34,23.42,371800.0,23.34,23.44,23.34,23.42,371800.0
2010-10-20 14:40:00,23.43,23.43,23.34,23.37,225900.0,23.43,23.43,23.34,23.37,225900.0
2010-10-20 14:50:00,23.36,23.4,23.36,23.39,123000.0,23.36,23.4,23.36,23.39,123000.0
2010-10-20 15:00:00,23.39,23.41,23.36,23.4,165400.0,23.39,23.41,23.36,23.4,165400.0
2010-10-20 15:10:00,23.41,23.41,23.38,23.39,262300.0,23.41,23.41,23.38,23.39,262300.0
2010-10-20 15:20:00,23.39,23.4,23.35,23.39,160700.0,23.39,23.4,23.35,23.39,160700.0
2010-10-20 15:30:00,23.39,23.4,23.3,23.34,512900.0,23.39,23.4,23.3,23.34,512900.0
2010-10-20 15:40:00,23.33,23.4,23.31,23.39,302000.0,23.33,23.4,23.31,23.39,302000.0
2010-10-20 15:50:00,23.38,23.4,23.32,23.33,687100.0,23.38,23.4,23.32,23.33,687100.0
2010-10-21 09:30:00,23.33,23.45,23.3,23.42,765000.0,23.33,23.45,23.3,23.42,765000.0
2010-10-21 09:40:00,23.42,23.47,23.41,23.44,461900.0,23.42,23.47,23.41,23.44,461900.0
2010-10-21 09:50:00,23.45,23.45,23.37,23.42,426800.0,23.45,23.45,23.37,23.42,426800.0
2010-10-21 10:00:00,23.42,23.47,23.35,23.47,519100.0,23.42,23.47,23.35,23.47,519100.0
2010-10-21 10:10:00,23.46,23.49,23.4,23.4,518600.0,23.46,23.49,23.4,23.4,518600.0
2010-10-21 10:20:00,23.4,23.45,23.36,23.42,304100.0,23.4,23.45,23.36,23.42,304100.0
2010-10-21 10:30:00,23.43,23.46,23.4,23.42,174700.0,23.43,23.46,23.4,23.42,174700.0
2010-10-21 10:40:00,23.43,23.43,23.32,23.34,496900.0,23.43,23.43,23.32,23.34,496900.0
2010-10-21 10:50:00,23.34,23.36,23.3,23.36,637200.0,23.34,23.36,23.3,23.36,637200.0
2010-10-21 11:00:00,23.37,23.38,23.33,23.33,307800.0,23.37,23.38,23.33,23.33,307800.0
2010-10-21 11:10:00,23.33,23.34,23.21,23.21,601100.0,23.33,23.34,23.21,23.21,601100.0
2010-10-21 11:20:00,23.21,23.26,23.18,23.23,523500.0,23.21,23.26,23.18,23.23,523500.0
2010-10-21 11:30:00,23.22,23.25,23.04,23.09,1005800.0,23.22,23.25,23.04,23.09,1005800.0
2010-10-21 11:40:00,23.08,23.09,22.95,23.05,1399500.0,23.08,23.09,22.95,23.05,1399500.0
2010-10-21 11:50:00,23.06,23.1,22.99,23.06,517400.0,23.06,23.1,22.99,23.06,517400.0
2010-10-21 12:00:00,23.06,23.08,22.95,22.98,706400.0,23.06,23.08,22.95,22.98,706400.0
2010-10-21 12:10:00,22.98,23.05,22.96,23.04,408400.0,22.98,23.05,22.96,23.04,408400.0
2010-10-21 12:20:00,23.05,23.07,22.98,23.02,234400.0,23.05,23.07,22.98,23.02,234400.0
2010-10-21 12:30:00,23.01,23.02,22.83,22.85,844600.0,23.01,23.02,22.83,22.85,844600.0
2010-10-21 12:40:00,22.85,22.86,22.58,22.71,2908000.0,22.85,22.86,22.58,22.71,2908000.0
2010-10-21 12:50:00,22.71,22.75,22.64,22.75,697600.0,22.71,22.75,22.64,22.75,697600.0
2010-10-21 13:00:00,22.75,22.78,22.66,22.71,330900.0,22.75,22.78,22.66,22.71,330900.0
2010-10-21 13:10:00,22.71,22.73,22.59,22.66,1506400.0,22.71,22.73,22.59,22.66,1506400.0
2010-10-21 13:20:00,22.67,22.74,22.62,22.74,2449500.0,22.67,22.74,22.62,22.74,2449500.0
2010-10-21 13:30:00,22.74,22.75,22.65,22.66,451400.0,22.74,22.75,22.65,22.66,451400.0
2010-10-21 13:40:00,22.66,22.68,22.53,22.53,927900.0,22.66,22.68,22.53,22.53,927900.0
2010-10-21 13:50:00,22.53,22.6,22.52,22.57,830700.0,22.53,22.6,22.52,22.57,830700.0
2010-10-21 14:00:00,22.58,22.67,22.56,22.64,539500.0,22.58,22.67,22.56,22.64,539500.0
2010-10-21 14:10:00,22.63,22.71,22.57,22.7,684100.0,22.63,22.71,22.57,22.7,684100.0
2010-10-21 14:20:00,22.7,22.73,22.66,22.71,511500.0,22.7,22.73,22.66,22.71,511500.0
2010-10-21 14:30:00,22.72,22.73,22.62,22.65,1167700.0,22.72,22.73,22.62,22.65,1167700.0
2010-10-21 14:40:00,22.64,22.68,22.58,22.59,2870000.0,22.64,22.68,22.58,22.59,2870000.0
2010-10-21 14:50:00,22.6,22.67,22.58,22.64,909000.0,22.6,22.67,22.58,22.64,909000.0
2010-10-21 15:00:00,22.64,22.69,22.58,22.6,1070200.0,22.64,22.69,22.58,22.6,1070200.0
2010-10-21 15:10:00,22.59,22.69,22.58,22.68,526300.0,22.59,22.69,22.58,22.68,526300.0
2010-10-21 15:20:00,22.68,22.71,22.65,22.68,295700.0,22.68,22.71,22.65,22.68,295700.0
2010-10-21 15:30:00,22.68,22.69,22.61,22.65,416600.0,22.68,22.69,22.61,22.65,416600.0
2010-10-21 15:40:00,22.66,22.67,22.59,22.6,589900.0,22.66,22.67,22.59,22.6,589900.0
2010-10-21 15:50:00,22.59,22.62,22.55,22.6,1090200.0,22.59,22.62,22.55,22.6,1090200.0
2010-10-22 09:30:00,22.68,22.7,22.59,22.69,1213700.0,22.68,22.7,22.59,22.69,1213700.0
2010-10-22 09:40:00,22.7,22.72,22.65,22.66,511400.0,22.7,22.72,22.65,22.66,511400.0
2010-10-22 09:50:00,22.66,22.68,22.56,22.57,592200.0,22.66,22.68,22.56,22.57,592200.0
2010-10-22 10:00:00,22.57,22.67,22.56,22.65,493500.0,22.57,22.67,22.56,22.65,493500.0
2010-10-22 10:10:00,22.65,22.67,22.6,22.66,333300.0,22.65,22.67,22.6,22.66,333300.0
2010-10-22 10:20:00,22.66,22.67,22.61,22.65,268700.0,22.66,22.67,22.61,22.65,268700.0
2010-10-22 10:30:00,22.66,22.69,22.63,22.65,249300.0,22.66,22.69,22.63,22.65,249300.0
2010-10-22 10:40:00,22.64,22.65,22.57,22.62,352500.0,22.64,22.65,22.57,22.62,352500.0
2010-10-22 10:50:00,22.61,22.69,22.61,22.65,213900.0,22.61,22.69,22.61,22.65,213900.0
2010-10-22 11:00:00,22.65,22.69,22.6,22.63,321100.0,22.65,22.69,22.6,22.63,321100.0
2010-10-22 11:10:00,22.63,22.66,22.59,22.6,232800.0,22.63,22.66,22.59,22.6,232800.0
2010-10-22 11:20:00,22.61,22.62,22.56,22.6,167000.0,22.61,22.62,22.56,22.6,167000.0
2010-10-22 11:30:00,22.6,22.64,22.59,22.62,115400.0,22.6,22.64,22.59,22.62,115400.0
2010-10-22 11:40:00,22.62,22.65,22.57,22.59,277900.0,22.62,22.65,22.57,22.59,277900.0
2010-10-22 11:50:00,22.59,22.63,22.57,22.61,187600.0,22.59,22.63,22.57,22.61,187600.0
2010-10-22 12:00:00,22.61,22.66,22.59,22.63,159200.0,22.61,22.66,22.59,22.63,159200.0
2010-10-22 12:10:00,22.64,22.65,22.63,22.65,217300.0,22.64,22.65,22.63,22.65,217300.0
2010-10-22 12:20:00,22.64,22.65,22.63,22.65,62300.0,22.64,22.65,22.63,22.65,62300.0
2010-10-22 12:30:00,22.64,22.65,22.61,22.61,81000.0,22.64,22.65,22.61,22.61,81000.0
2010-10-22 12:40:00,22.62,22.64,22.61,22.63,93600.0,22.62,22.64,22.61,22.63,93600.0
2010-10-22 12:50:00,22.63,22.63,22.58,22.61,120400.0,22.63,22.63,22.58,22.61,120400.0
2010-10-22 13:00:00,22.62,22.62,22.57,22.57,288000.0,22.62,22.62,22.57,22.57,288000.0
2010-10-22 13:10:00,22.58,22.62,22.57,22.61,275500.0,22.58,22.62,22.57,22.61,275500.0
2010-10-22 13:20:00,22.61,22.64,22.6,22.63,92000.0,22.61,22.64,22.6,22.63,92000.0
2010-10-22 13:30:00,22.62,22.63,22.61,22.62,47500.0,22.62,22.63,22.61,22.62,47500.0
2010-10-22 13:40:00,22.62,22.66,22.62,22.66,325100.0,22.62,22.66,22.62,22.66,325100.0
2010-10-22 13:50:00,22.66,22.67,22.62,22.64,156500.0,22.66,22.67,22.62,22.64,156500.0
2010-10-22 14:00:00,22.64,22.67,22.61,22.67,123800.0,22.64,22.67,22.61,22.67,123800.0
2010-10-22 14:10:00,22.67,22.73,22.66,22.73,188200.0,22.67,22.73,22.66,22.73,188200.0
2010-10-22 14:20:00,22.72,22.74,22.67,22.72,147600.0,22.72,22.74,22.67,22.72,147600.0
2010-10-22 14:30:00,22.72,22.73,22.68,22.7,102800.0,22.72,22.73,22.68,22.7,102800.0
2010-10-22 14:40:00,22.69,22.72,22.68,22.71,99200.0,22.69,22.72,22.68,22.71,99200.0
2010-10-22 14:50:00,22.7,22.72,22.7,22.71,62800.0,22.7,22.72,22.7,22.71,62800.0
2010-10-22 15:00:00,22.72,22.72,22.7,22.71,63500.0,22.72,22.72,22.7,22.71,63500.0
2010-10-22 15:10:00,22.71,22.71,22.69,22.7,93700.0,22.71,22.71,22.69,22.7,93700.0
2010-10-22 15:20:00,22.69,22.73,22.69,22.72,136900.0,22.69,22.73,22.69,22.72,136900.0
2010-10-22 15:30:00,22.71,22.75,22.71,22.74,254700.0,22.71,22.75,22.71,22.74,254700.0
2010-10-22 15:40:00,22.73,22.75,22.71,22.75,375800.0,22.73,22.75,22.71,22.75,375800.0
2010-10-22 15:50:00,22.75,22.77,22.74,22.77,438700.0,22.75,22.77,22.74,22.77,438700.0
2010-10-25 09:30:00,23.23,23.3,23.23,23.27,1136900.0,23.23,23.3,23.23,23.27,1136900.0
2010-10-25 09:40:00,23.27,23.29,23.21,23.23,448300.0,23.27,23.29,23.21,23.23,448300.0
2010-10-25 09:50:00,23.23,23.25,23.2,23.25,330100.0,23.23,23.25,23.2,23.25,330100.0
2010-10-25 10:00:00,23.25,23.25,23.15,23.17,768800.0,23.25,23.25,23.15,23.17,768800.0
2010-10-25 10:10:00,23.17,23.23,23.12,23.21,393700.0,23.17,23.23,23.12,23.21,393700.0
2010-10-25 10:20:00,23.21,23.23,23.17,23.17,263900.0,23.21,23.23,23.17,23.17,263900.0
2010-10-25 10:30:00,23.17,23.22,23.1,23.12,447200.0,23.17,23.22,23.1,23.12,447200.0
2010-10-25 10:40:00,23.12,23.12,23.0,23.05,484900.0,23.12,23.12,23.0,23.05,484900.0
2010-10-25 10:50:00,23.05,23.09,23.03,23.06,314400.0,23.05,23.09,23.03,23.06,314400.0
2010-10-25 11:00:00,23.06,23.08,22.93,22.97,645100.0,23.06,23.08,22.93,22.97,645100.0
2010-10-25 11:10:00,22.98,23.02,22.93,23.02,390200.0,22.98,23.02,22.93,23.02,390200.0
2010-10-25 11:20:00,23.03,23.09,23.03,23.09,309000.0,23.03,23.09,23.03,23.09,309000.0
2010-10-25 11:30:00,23.09,23.1,23.04,23.05,311900.0,23.09,23.1,23.04,23.05,311900.0
2010-10-25 11:40:00,23.04,23.08,23.01,23.07,457200.0,23.04,23.08,23.01,23.07,457200.0
2010-10-25 11:50:00,23.07,23.08,23.0,23.05,339700.0,23.07,23.08,23.0,23.05,339700.0
2010-10-25 12:00:00,23.05,23.07,23.02,23.04,233600.0,23.05,23.07,23.02,23.04,233600.0
2010-10-25 12:10:00,23.04,23.11,23.02,23.05,250300.0,23.04,23.11,23.02,23.05,250300.0
2010-10-25 12:20:00,23.05,23.05,22.97,23.0,333100.0,23.05,23.05,22.97,23.0,333100.0
2010-10-25 12:30:00,23.0,23.02,22.97,23.01,149100.0,23.0,23.02,22.97,23.01,149100.0
2010-10-25 12:40:00,23.0,23.02,22.97,22.98,158300.0,23.0,23.02,22.97,22.98,158300.0
2010-10-25 12:50:00,22.99,23.0,22.95,22.97,166500.0,22.99,23.0,22.95,22.97,166500.0
2010-10-25 13:00:00,22.97,22.98,22.9,22.96,513100.0,22.97,22.98,22.9,22.96,513100.0
2010-10-25 13:10:00,22.95,23.05,22.95,23.03,409100.0,22.95,23.05,22.95,23.03,409100.0
2010-10-25 13:20:00,23.02,23.04,23.0,23.03,287000.0,23.02,23.04,23.0,23.03,287000.0
2010-10-25 13:30:00,23.02,23.05,23.01,23.03,196900.0,23.02,23.05,23.01,23.03,196900.0
2010-10-25 13:40:00,23.04,23.04,23.02,23.03,123700.0,23.04,23.04,23.02,23.03,123700.0
2010-10-25 13:50:00,23.02,23.04,23.01,23.04,138000.0,23.02,23.04,23.01,23.04,138000.0
2010-10-25 14:00:00,23.04,23.1,23.03,23.1,273400.0,23.04,23.1,23.03,23.1,273400.0
2010-10-25 14:10:00,23.1,23.1,23.07,23.1,156700.0,23.1,23.1,23.07,23.1,156700.0
2010-10-25 14:20:00,23.09,23.16,23.09,23.11,242100.0,23.09,23.16,23.09,23.11,242100.0
2010-10-25 14:30:00,23.1,23.13,23.06,23.08,162200.0,23.1,23.13,23.06,23.08,162200.0
2010-10-25 14:40:00,23.09,23.1,23.06,23.08,114300.0,23.09,23.1,23.06,23.08,114300.0
2010-10-25 14:50:00,23.08,23.15,23.08,23.13,295800.0,23.08,23.15,23.08,23.13,295800.0
2010-10-25 15:00:00,23.13,23.17,23.12,23.13,275200.0,23.13,23.17,23.12,23.13,275200.0
2010-10-25 15:10:00,23.13,23.15,23.11,23.13,211300.0,23.13,23.15,23.11,23.13,211300.0
2010-10-25 15:20:00,23.12,23.17,23.12,23.16,154900.0,23.12,23.17,23.12,23.16,154900.0
2010-10-25 15:30:00,23.15,23.16,23.14,23.16,272700.0,23.15,23.16,23.14,23.16,272700.0
2010-10-25 15:40:00,23.15,23.15,23.1,23.11,496400.0,23.15,23.15,23.1,23.11,496400.0
2010-10-25 15:50:00,23.11,23.12,23.08,23.09,676800.0,23.11,23.12,23.08,23.09,676800.0
2010-10-26 09:30:00,22.76,22.78,22.7,22.75,1135600.0,22.76,22.78,22.7,22.75,1135600.0
2010-10-26 09:40:00,22.74,22.77,22.7,22.75,272600.0,22.74,22.77,22.7,22.75,272600.0
2010-10-26 09:50:00,22.75,22.81,22.73,22.79,532600.0,22.75,22.81,22.73,22.79,532600.0
2010-10-26 10:00:00,22.79,22.88,22.75,22.86,346500.0,22.79,22.88,22.75,22.86,346500.0
2010-10-26 10:10:00,22.86,22.98,22.85,22.97,1067600.0,22.86,22.98,22.85,22.97,1067600.0
2010-10-26 10:20:00,22.98,23.08,22.98,23.06,417300.0,22.98,23.08,22.98,23.06,417300.0
2010-10-26 10:30:00,23.06,23.12,23.05,23.08,339000.0,23.06,23.12,23.05,23.08,339000.0
2010-10-26 10:40:00,23.07,23.1,23.03,23.08,459000.0,23.07,23.1,23.03,23.08,459000.0
2010-10-26 10:50:00,23.08,23.15,23.07,23.1,334900.0,23.08,23.15,23.07,23.1,334900.0
2010-10-26 11:00:00,23.11,23.13,23.0,23.02,605900.0,23.11,23.13,23.0,23.02,605900.0
2010-10-26 11:10:00,23.01,23.04,22.96,23.02,312900.0,23.01,23.04,22.96,23.02,312900.0
2010-10-26 11:20:00,23.02,23.13,23.02,23.1,234300.0,23.02,23.13,23.02,23.1,234300.0
2010-10-26 11:30:00,23.09,23.1,23.07,23.09,171300.0,23.09,23.1,23.07,23.09,171300.0
2010-10-26 11:40:00,23.1,23.14,23.08,23.11,222600.0,23.1,23.14,23.08,23.11,222600.0
2010-10-26 11:50:00,23.12,23.35,23.11,23.34,1019600.0,23.12,23.35,23.11,23.34,1019600.0
2010-10-26 12:00:00,23.35,23.4,23.33,23.38,562600.0,23.35,23.4,23.33,23.38,562600.0
2010-10-26 12:10:00,23.38,23.42,23.37,23.37,597500.0,23.38,23.42,23.37,23.37,597500.0
2010-10-26 12:20:00,23.37,23.38,23.32,23.36,317500.0,23.37,23.38,23.32,23.36,317500.0
2010-10-26 12:30:00,23.36,23.37,23.34,23.35,91000.0,23.36,23.37,23.34,23.35,91000.0
2010-10-26 12:40:00,23.35,23.36,23.26,23.27,378900.0,23.35,23.36,23.26,23.27,378900.0
2010-10-26 12:50:00,23.27,23.33,23.27,23.33,193500.0,23.27,23.33,23.27,23.33,193500.0
2010-10-26 13:00:00,23.32,23.39,23.32,23.36,158000.0,23.32,23.39,23.32,23.36,158000.0
2010-10-26 13:10:00,23.35,23.37,23.32,23.32,211100.0,23.35,23.37,23.32,23.32,211100.0
2010-10-26 13:20:00,23.31,23.32,23.28,23.3,122200.0,23.31,23.32,23.28,23.3,122200.0
2010-10-26 13:30:00,23.29,23.35,23.29,23.34,171200.0,23.29,23.35,23.29,23.34,171200.0
2010-10-26 13:40:00,23.33,23.36,23.33,23.35,124000.0,23.33,23.36,23.33,23.35,124000.0
2010-10-26 13:50:00,23.34,23.35,23.27,23.3,232700.0,23.34,23.35,23.27,23.3,232700.0
2010-10-26 14:00:00,23.3,23.33,23.21,23.24,277700.0,23.3,23.33,23.21,23.24,277700.0
2010-10-26 14:10:00,23.23,23.32,23.22,23.31,199000.0,23.23,23.32,23.22,23.31,199000.0
2010-10-26 14:20:00,23.31,23.32,23.27,23.28,136200.0,23.31,23.32,23.27,23.28,136200.0
2010-10-26 14:30:00,23.28,23.28,23.2,23.22,198200.0,23.28,23.28,23.2,23.22,198200.0
2010-10-26 14:40:00,23.22,23.25,23.19,23.24,230400.0,23.22,23.25,23.19,23.24,230400.0
2010-10-26 14:50:00,23.25,23.26,23.22,23.23,272100.0,23.25,23.26,23.22,23.23,272100.0
2010-10-26 15:00:00,23.23,23.25,23.22,23.24,111100.0,23.23,23.25,23.22,23.24,111100.0
2010-10-26 15:10:00,23.24,23.28,23.23,23.28,114800.0,23.24,23.28,23.23,23.28,114800.0
2010-10-26 15:20:00,23.28,23.32,23.28,23.28,239400.0,23.28,23.32,23.28,23.28,239400.0
2010-10-26 15:30:00,23.28,23.3,23.27,23.29,205800.0,23.28,23.3,23.27,23.29,205800.0
2010-10-26 15:40:00,23.3,23.3,23.27,23.28,304500.0,23.3,23.3,23.27,23.28,304500.0
2010-10-26 15:50:00,23.28,23.31,23.28,23.3,507000.0,23.28,23.31,23.28,23.3,507000.0
2010-10-27 09:30:00,23.15,23.16,23.1,23.16,583800.0,23.15,23.16,23.1,23.16,583800.0
2010-10-27 09:40:00,23.15,23.17,23.08,23.12,282300.0,23.15,23.17,23.08,23.12,282300.0
2010-10-27 09:50:00,23.12,23.16,23.1,23.15,449400.0,23.12,23.16,23.1,23.15,449400.0
2010-10-27 10:00:00,23.15,23.16,23.0,23.02,876300.0,23.15,23.16,23.0,23.02,876300.0
2010-10-27 10:10:00,23.02,23.09,23.01,23.08,653800.0,23.02,23.09,23.01,23.08,653800.0
2010-10-27 10:20:00,23.07,23.09,22.89,22.96,963900.0,23.07,23.09,22.89,22.96,963900.0
2010-10-27 10:30:00,22.96,23.06,22.95,23.03,451800.0,22.96,23.06,22.95,23.03,451800.0
2010-10-27 10:40:00,23.04,23.05,22.98,23.0,310900.0,23.04,23.05,22.98,23.0,310900.0
2010-10-27 10:50:00,22.99,23.02,22.92,22.94,378800.0,22.99,23.02,22.92,22.94,378800.0
2010-10-27 11:00:00,22.94,22.96,22.84,22.94,720100.0,22.94,22.96,22.84,22.94,720100.0
2010-10-27 11:10:00,22.94,22.97,22.88,22.95,325600.0,22.94,22.97,22.88,22.95,325600.0
2010-10-27 11:20:00,22.95,22.97,22.93,22.96,211100.0,22.95,22.97,22.93,22.96,211100.0
2010-10-27 11:30:00,22.95,23.02,22.95,23.02,170600.0,22.95,23.02,22.95,23.02,170600.0
2010-10-27 11:40:00,23.01,23.03,22.95,22.99,287200.0,23.01,23.03,22.95,22.99,287200.0
2010-10-27 11:50:00,22.99,23.02,22.98,22.98,125700.0,22.99,23.02,22.98,22.98,125700.0
2010-10-27 12:00:00,22.99,23.02,22.94,22.97,251700.0,22.99,23.02,22.94,22.97,251700.0
2010-10-27 12:10:00,22.98,22.98,22.93,22.94,64000.0,22.98,22.98,22.93,22.94,64000.0
2010-10-27 12:20:00,22.94,22.96,22.93,22.95,79800.0,22.94,22.96,22.93,22.95,79800.0
2010-10-27 12:30:00,22.96,22.99,22.96,22.97,70400.0,22.96,22.99,22.96,22.97,70400.0
2010-10-27 12:40:00,22.97,22.97,22.91,22.93,148700.0,22.97,22.97,22.91,22.93,148700.0
2010-10-27 12:50:00,22.94,22.97,22.93,22.97,91900.0,22.94,22.97,22.93,22.97,91900.0
2010-10-27 13:00:00,22.96,22.99,22.9,22.92,119700.0,22.96,22.99,22.9,22.92,119700.0
2010-10-27 13:10:00,22.92,22.93,22.85,22.88,608500.0,22.92,22.93,22.85,22.88,608500.0
2010-10-27 13:20:00,22.89,22.95,22.87,22.94,268900.0,22.89,22.95,22.87,22.94,268900.0
2010-10-27 13:30:00,22.95,22.95,22.92,22.93,89300.0,22.95,22.95,22.92,22.93,89300.0
2010-10-27 13:40:00,22.93,22.96,22.9,22.96,71300.0,22.93,22.96,22.9,22.96,71300.0
2010-10-27 13:50:00,22.95,22.99,22.93,22.98,155300.0,22.95,22.99,22.93,22.98,155300.0
2010-10-27 14:00:00,22.98,23.02,22.97,23.02,129700.0,22.98,23.02,22.97,23.02,129700.0
2010-10-27 14:10:00,23.02,23.08,23.01,23.04,482400.0,23.02,23.08,23.01,23.04,482400.0
2010-10-27 14:20:00,23.04,23.05,23.0,23.04,130700.0,23.04,23.05,23.0,23.04,130700.0
2010-10-27 14:30:00,23.03,23.1,23.01,23.09,144500.0,23.03,23.1,23.01,23.09,144500.0
2010-10-27 14:40:00,23.09,23.12,23.08,23.09,248300.0,23.09,23.12,23.08,23.09,248300.0
2010-10-27 14:50:00,23.08,23.13,23.07,23.09,236000.0,23.08,23.13,23.07,23.09,236000.0
2010-10-27 15:00:00,23.1,23.12,23.07,23.09,177600.0,23.1,23.12,23.07,23.09,177600.0
2010-10-27 15:10:00,23.09,23.1,23.02,23.05,282200.0,23.09,23.1,23.02,23.05,282200.0
2010-10-27 15:20:00,23.05,23.05,22.99,23.02,261500.0,23.05,23.05,22.99,23.02,261500.0
2010-10-27 15:30:00,23.02,23.05,23.0,23.04,354300.0,23.02,23.05,23.0,23.04,354300.0
2010-10-27 15:40:00,23.04,23.06,23.01,23.04,264600.0,23.04,23.06,23.01,23.04,264600.0
2010-10-27 15:50:00,23.04,23.08,23.03,23.07,567700.0,23.04,23.08,23.03,23.07,567700.0
2010-10-28 09:30:00,23.25,23.27,23.2,23.25,381800.0,23.25,23.27,23.2,23.25,381800.0
2010-10-28 09:40:00,23.25,23.25,23.16,23.19,464200.0,23.25,23.25,23.16,23.19,464200.0
2010-10-28 09:50:00,23.19,23.23,23.17,23.2,326800.0,23.19,23.23,23.17,23.2,326800.0
2010-10-28 10:00:00,23.19,23.27,23.19,23.26,467400.0,23.19,23.27,23.19,23.26,467400.0
2010-10-28 10:10:00,23.26,23.28,23.2,23.23,545200.0,23.26,23.28,23.2,23.23,545200.0
2010-10-28 10:20:00,23.23,23.25,23.15,23.16,237900.0,23.23,23.25,23.15,23.16,237900.0
2010-10-28 10:30:00,23.16,23.16,23.06,23.09,429800.0,23.16,23.16,23.06,23.09,429800.0
2010-10-28 10:40:00,23.1,23.13,23.08,23.11,258800.0,23.1,23.13,23.08,23.11,258800.0
2010-10-28 10:50:00,23.12,23.16,23.11,23.14,394700.0,23.12,23.16,23.11,23.14,394700.0
2010-10-28 11:00:00,23.13,23.21,23.12,23.2,449800.0,23.13,23.21,23.12,23.2,449800.0
2010-10-28 11:10:00,23.2,23.31,23.19,23.3,758100.0,23.2,23.31,23.19,23.3,758100.0
2010-10-28 11:20:00,23.3,23.5,23.29,23.47,1318800.0,23.3,23.5,23.29,23.47,1318800.0
2010-10-28 11:30:00,23.47,23.49,23.41,23.41,505000.0,23.47,23.49,23.41,23.41,505000.0
2010-10-28 11:40:00,23.41,23.44,23.37,23.37,638300.0,23.41,23.44,23.37,23.37,638300.0
2010-10-28 11:50:00,23.38,23.39,23.35,23.37,508000.0,23.38,23.39,23.35,23.37,508000.0
2010-10-28 12:00:00,23.37,23.4,23.33,23.4,301800.0,23.37,23.4,23.33,23.4,301800.0
2010-10-28 12:10:00,23.4,23.4,23.38,23.4,206100.0,23.4,23.4,23.38,23.4,206100.0
2010-10-28 12:20:00,23.4,23.41,23.32,23.35,486400.0,23.4,23.41,23.32,23.35,486400.0
2010-10-28 12:30:00,23.34,23.4,23.32,23.37,226300.0,23.34,23.4,23.32,23.37,226300.0
2010-10-28 12:40:00,23.37,23.37,23.34,23.34,159500.0,23.37,23.37,23.34,23.34,159500.0
2010-10-28 12:50:00,23.35,23.38,23.31,23.35,166900.0,23.35,23.38,23.31,23.35,166900.0
2010-10-28 13:00:00,23.36,23.4,23.35,23.37,148000.0,23.36,23.4,23.35,23.37,148000.0
2010-10-28 13:10:00,23.38,23.4,23.34,23.36,155400.0,23.38,23.4,23.34,23.36,155400.0
2010-10-28 13:20:00,23.36,23.37,23.31,23.37,232800.0,23.36,23.37,23.31,23.37,232800.0
2010-10-28 13:30:00,23.36,23.37,23.33,23.35,107500.0,23.36,23.37,23.33,23.35,107500.0
2010-10-28 13:40:00,23.35,23.38,23.34,23.38,117900.0,23.35,23.38,23.34,23.38,117900.0
2010-10-28 13:50:00,23.37,23.4,23.36,23.36,87900.0,23.37,23.4,23.36,23.36,87900.0
2010-10-28 14:00:00,23.36,23.4,23.35,23.4,270600.0,23.36,23.4,23.35,23.4,270600.0
2010-10-28 14:10:00,23.39,23.41,23.36,23.37,137100.0,23.39,23.41,23.36,23.37,137100.0
2010-10-28 14:20:00,23.38,23.41,23.37,23.39,124200.0,23.38,23.41,23.37,23.39,124200.0
2010-10-28 14:30:00,23.4,23.41,23.39,23.4,86700.0,23.4,23.41,23.39,23.4,86700.0
2010-10-28 14:40:00,23.41,23.44,23.4,23.43,164300.0,23.41,23.44,23.4,23.43,164300.0
2010-10-28 14:50:00,23.43,23.43,23.38,23.38,134900.0,23.43,23.43,23.38,23.38,134900.0
2010-10-28 15:00:00,23.38,23.42,23.38,23.4,112900.0,23.38,23.42,23.38,23.4,112900.0
2010-10-28 15:10:00,23.4,23.41,23.35,23.35,129000.0,23.4,23.41,23.35,23.35,129000.0
2010-10-28 15:20:00,23.35,23.38,23.34,23.38,132600.0,23.35,23.38,23.34,23.38,132600.0
2010-10-28 15:30:00,23.38,23.42,23.37,23.41,198600.0,23.38,23.42,23.37,23.41,198600.0
2010-10-28 15:40:00,23.42,23.44,23.41,23.43,537900.0,23.42,23.44,23.41,23.43,537900.0
2010-10-28 15:50:00,23.43,23.45,23.42,23.42,987500.0,23.43,23.45,23.42,23.42,987500.0
2010-10-29 09:30:00,23.57,23.58,23.51,23.51,703400.0,23.57,23.58,23.51,23.51,703400.0
2010-10-29 09:40:00,23.52,23.58,23.49,23.56,422000.0,23.52,23.58,23.49,23.56,422000.0
2010-10-29 09:50:00,23.57,23.6,23.55,23.58,320100.0,23.57,23.6,23.55,23.58,320100.0
2010-10-29 10:00:00,23.59,23.68,23.58,23.68,639800.0,23.59,23.68,23.58,23.68,639800.0
2010-10-29 10:10:00,23.67,23.68,23.62,23.67,374800.0,23.67,23.68,23.62,23.67,374800.0
2010-10-29 10:20:00,23.67,23.76,23.61,23.72,727700.0,23.67,23.76,23.61,23.72,727700.0
2010-10-29 10:30:00,23.73,23.75,23.7,23.71,382600.0,23.73,23.75,23.7,23.71,382600.0
2010-10-29 10:40:00,23.71,23.72,23.64,23.67,348900.0,23.71,23.72,23.64,23.67,348900.0
2010-10-29 10:50:00,23.67,23.7,23.63,23.68,352100.0,23.67,23.7,23.63,23.68,352100.0
2010-10-29 11:00:00,23.68,23.71,23.66,23.69,207100.0,23.68,23.71,23.66,23.69,207100.0
2010-10-29 11:10:00,23.69,23.75,23.67,23.74,546600.0,23.69,23.75,23.67,23.74,546600.0
2010-10-29 11:20:00,23.74,23.75,23.7,23.73,200800.0,23.74,23.75,23.7,23.73,200800.0
2010-10-29 11:30:00,23.73,23.73,23.67,23.7,253200.0,23.73,23.73,23.67,23.7,253200.0
2010-10-29 11:40:00,23.71,23.72,23.67,23.69,233200.0,23.71,23.72,23.67,23.69,233200.0
2010-10-29 11:50:00,23.69,23.69,23.65,23.67,507600.0,23.69,23.69,23.65,23.67,507600.0
2010-10-29 12:00:00,23.67,23.7,23.67,23.69,80600.0,23.67,23.7,23.67,23.69,80600.0
2010-10-29 12:10:00,23.68,23.73,23.67,23.72,255400.0,23.68,23.73,23.67,23.72,255400.0
2010-10-29 12:20:00,23.72,23.76,23.72,23.75,246500.0,23.72,23.76,23.72,23.75,246500.0
2010-10-29 12:30:00,23.75,24.01,23.75,23.97,1294900.0,23.75,24.01,23.75,23.97,1294900.0
2010-10-29 12:40:00,23.97,24.05,23.93,23.95,785400.0,23.97,24.05,23.93,23.95,785400.0
2010-10-29 12:50:00,23.95,23.97,23.94,23.96,455500.0,23.95,23.97,23.94,23.96,455500.0
2010-10-29 13:00:00,23.96,24.01,23.94,23.96,478600.0,23.96,24.01,23.94,23.96,478600.0
2010-10-29 13:10:00,23.96,23.96,23.92,23.94,211800.0,23.96,23.96,23.92,23.94,211800.0
2010-10-29 13:20:00,23.94,24.04,23.93,24.01,583000.0,23.94,24.04,23.93,24.01,583000.0
2010-10-29 13:30:00,24.01,24.07,23.99,24.04,849700.0,24.01,24.07,23.99,24.04,849700.0
2010-10-29 13:40:00,24.03,24.05,23.99,24.04,425000.0,24.03,24.05,23.99,24.04,425000.0
2010-10-29 13:50:00,24.04,24.1,24.04,24.09,299800.0,24.04,24.1,24.04,24.09,299800.0
2010-10-29 14:00:00,24.1,24.1,24.04,24.09,202400.0,24.1,24.1,24.04,24.09,202400.0
2010-10-29 14:10:00,24.08,24.1,24.07,24.09,250000.0,24.08,24.1,24.07,24.09,250000.0
2010-10-29 14:20:00,24.09,24.1,24.06,24.07,388500.0,24.09,24.1,24.06,24.07,388500.0
2010-10-29 14:30:00,24.06,24.08,24.05,24.07,370800.0,24.06,24.08,24.05,24.07,370800.0
2010-10-29 14:40:00,24.07,24.07,24.04,24.07,308400.0,24.07,24.07,24.04,24.07,308400.0
2010-10-29 14:50:00,24.07,24.07,24.04,24.05,268800.0,24.07,24.07,24.04,24.05,268800.0
2010-10-29 15:00:00,24.06,24.07,24.04,24.05,286900.0,24.06,24.07,24.04,24.05,286900.0
2010-10-29 15:10:00,24.06,24.1,24.05,24.07,515400.0,24.06,24.1,24.05,24.07,515400.0
2010-10-29 15:20:00,24.08,24.14,24.07,24.13,461500.0,24.08,24.14,24.07,24.13,461500.0
2010-10-29 15:30:00,24.13,24.17,24.12,24.17,370400.0,24.13,24.17,24.12,24.17,370400.0
2010-10-29 15:40:00,24.16,24.17,24.13,24.14,460100.0,24.16,24.17,24.13,24.14,460100.0
2010-10-29 15:50:00,24.14,24.17,24.13,24.16,1003200.0,24.14,24.17,24.13,24.16,1003200.0
2010-11-01 09:30:00,24.35,24.41,24.3,24.39,1371000.0,24.35,24.41,24.3,24.39,1371000.0
2010-11-01 09:40:00,24.39,24.42,24.34,24.38,838300.0,24.39,24.42,24.34,24.38,838300.0
2010-11-01 09:50:00,24.38,24.39,24.29,24.34,1021700.0,24.38,24.39,24.29,24.34,1021700.0
2010-11-01 10:00:00,24.34,24.35,24.13,24.17,1933000.0,24.34,24.35,24.13,24.17,1933000.0
2010-11-01 10:10:00,24.16,24.23,24.14,24.18,1146800.0,24.16,24.23,24.14,24.18,1146800.0
2010-11-01 10:20:00,24.19,24.19,24.09,24.17,1023000.0,24.19,24.19,24.09,24.17,1023000.0
2010-11-01 10:30:00,24.18,24.21,24.13,24.16,474300.0,24.18,24.21,24.13,24.16,474300.0
2010-11-01 10:40:00,24.16,24.26,24.16,24.25,350700.0,24.16,24.26,24.16,24.25,350700.0
2010-11-01 10:50:00,24.25,24.25,24.18,24.19,387700.0,24.25,24.25,24.18,24.19,387700.0
2010-11-01 11:00:00,24.2,24.2,24.12,24.18,482200.0,24.2,24.2,24.12,24.18,482200.0
2010-11-01 11:10:00,24.19,24.21,24.09,24.12,567000.0,24.19,24.21,24.09,24.12,567000.0
2010-11-01 11:20:00,24.12,24.13,24.0,24.04,1267200.0,24.12,24.13,24.0,24.04,1267200.0
2010-11-01 11:30:00,24.03,24.03,23.97,23.98,617300.0,24.03,24.03,23.97,23.98,617300.0
2010-11-01 11:40:00,23.99,24.09,23.99,24.09,386400.0,23.99,24.09,23.99,24.09,386400.0
2010-11-01 11:50:00,24.08,24.13,24.04,24.13,448300.0,24.08,24.13,24.04,24.13,448300.0
2010-11-01 12:00:00,24.13,24.13,24.05,24.06,242000.0,24.13,24.13,24.05,24.06,242000.0
2010-11-01 12:10:00,24.05,24.15,24.04,24.13,360200.0,24.05,24.15,24.04,24.13,360200.0
2010-11-01 12:20:00,24.14,24.21,24.13,24.15,268500.0,24.14,24.21,24.13,24.15,268500.0
2010-11-01 12:30:00,24.15,24.16,24.13,24.15,417400.0,24.15,24.16,24.13,24.15,417400.0
2010-11-01 12:40:00,24.15,24.16,24.08,24.09,365700.0,24.15,24.16,24.08,24.09,365700.0
2010-11-01 12:50:00,24.1,24.1,24.01,24.04,211100.0,24.1,24.1,24.01,24.04,211100.0
2010-11-01 13:00:00,24.03,24.09,24.02,24.05,287400.0,24.03,24.09,24.02,24.05,287400.0
2010-11-01 13:10:00,24.05,24.07,24.02,24.03,270800.0,24.05,24.07,24.02,24.03,270800.0
2010-11-01 13:20:00,24.04,24.05,23.99,24.04,262400.0,24.04,24.05,23.99,24.04,262400.0
2010-11-01 13:30:00,24.05,24.08,24.04,24.08,393700.0,24.05,24.08,24.04,24.08,393700.0
2010-11-01 13:40:00,24.08,24.14,24.07,24.11,241900.0,24.08,24.14,24.07,24.11,241900.0
2010-11-01 13:50:00,24.12,24.13,24.09,24.09,311700.0,24.12,24.13,24.09,24.09,311700.0
2010-11-01 14:00:00,24.1,24.11,24.02,24.05,413500.0,24.1,24.11,24.02,24.05,413500.0
2010-11-01 14:10:00,24.05,24.06,24.02,24.04,220900.0,24.05,24.06,24.02,24.04,220900.0
2010-11-01 14:20:00,24.04,24.07,24.02,24.03,144300.0,24.04,24.07,24.02,24.03,144300.0
2010-11-01 14:30:00,24.03,24.08,24.03,24.05,310000.0,24.03,24.08,24.03,24.05,310000.0
2010-11-01 14:40:00,24.05,24.11,24.0,24.07,394400.0,24.05,24.11,24.0,24.07,394400.0
2010-11-01 14:50:00,24.06,24.1,24.05,24.09,246500.0,24.06,24.1,24.05,24.09,246500.0
2010-11-01 15:00:00,24.09,24.1,24.01,24.03,159800.0,24.09,24.1,24.01,24.03,159800.0
2010-11-01 15:10:00,24.03,24.07,24.03,24.05,179000.0,24.03,24.07,24.03,24.05,179000.0
2010-11-01 15:20:00,24.05,24.1,24.04,24.06,266800.0,24.05,24.1,24.04,24.06,266800.0
2010-11-01 15:30:00,24.06,24.09,24.05,24.07,165900.0,24.06,24.09,24.05,24.07,165900.0
2010-11-01 15:40:00,24.07,24.12,24.06,24.1,796000.0,24.07,24.12,24.06,24.1,796000.0
2010-11-01 15:50:00,24.11,24.11,24.07,24.07,819500.0,24.11,24.11,24.07,24.07,819500.0
2010-11-02 09:30:00,24.29,24.32,24.2,24.26,962500.0,24.29,24.32,24.2,24.26,962500.0
2010-11-02 09:40:00,24.25,24.35,24.25,24.32,1175500.0,24.25,24.35,24.25,24.32,1175500.0
2010-11-02 09:50:00,24.31,24.33,24.28,24.28,688800.0,24.31,24.33,24.28,24.28,688800.0
2010-11-02 10:00:00,24.28,24.35,24.28,24.31,728700.0,24.28,24.35,24.28,24.31,728700.0
2010-11-02 10:10:00,24.31,24.33,24.26,24.29,525100.0,24.31,24.33,24.26,24.29,525100.0
2010-11-02 10:20:00,24.3,24.33,24.27,24.28,784900.0,24.3,24.33,24.27,24.28,784900.0
2010-11-02 10:30:00,24.28,24.29,24.24,24.27,496100.0,24.28,24.29,24.24,24.27,496100.0
2010-11-02 10:40:00,24.26,24.29,24.25,24.26,555700.0,24.26,24.29,24.25,24.26,555700.0
2010-11-02 10:50:00,24.25,24.26,24.12,24.15,613500.0,24.25,24.26,24.12,24.15,613500.0
2010-11-02 11:00:00,24.15,24.18,24.13,24.17,455100.0,24.15,24.18,24.13,24.17,455100.0
2010-11-02 11:10:00,24.16,24.22,24.16,24.22,186300.0,24.16,24.22,24.16,24.22,186300.0
2010-11-02 11:20:00,24.21,24.22,24.18,24.18,149000.0,24.21,24.22,24.18,24.18,149000.0
2010-11-02 11:30:00,24.18,24.22,24.15,24.19,289500.0,24.18,24.22,24.15,24.19,289500.0
2010-11-02 11:40:00,24.19,24.2,24.17,24.18,71200.0,24.19,24.2,24.17,24.18,71200.0
2010-11-02 11:50:00,24.18,24.21,24.17,24.21,155900.0,24.18,24.21,24.17,24.21,155900.0
2010-11-02 12:00:00,24.21,24.26,24.21,24.25,206100.0,24.21,24.26,24.21,24.25,206100.0
2010-11-02 12:10:00,24.26,24.26,24.22,24.25,161800.0,24.26,24.26,24.22,24.25,161800.0
2010-11-02 12:20:00,24.25,24.25,24.17,24.18,292500.0,24.25,24.25,24.17,24.18,292500.0
2010-11-02 12:30:00,24.17,24.2,24.15,24.18,224900.0,24.17,24.2,24.15,24.18,224900.0
2010-11-02 12:40:00,24.19,24.24,24.17,24.24,154600.0,24.19,24.24,24.17,24.24,154600.0
2010-11-02 12:50:00,24.24,24.24,24.2,24.22,207700.0,24.24,24.24,24.2,24.22,207700.0
2010-11-02 13:00:00,24.23,24.24,24.21,24.23,419600.0,24.23,24.24,24.21,24.23,419600.0
2010-11-02 13:10:00,24.23,24.25,24.22,24.24,221900.0,24.23,24.25,24.22,24.24,221900.0
2010-11-02 13:20:00,24.24,24.35,24.23,24.34,428000.0,24.24,24.35,24.23,24.34,428000.0
2010-11-02 13:30:00,24.34,24.35,24.3,24.31,383800.0,24.34,24.35,24.3,24.31,383800.0
2010-11-02 13:40:00,24.32,24.35,24.31,24.35,237600.0,24.32,24.35,24.31,24.35,237600.0
2010-11-02 13:50:00,24.35,24.37,24.32,24.32,485700.0,24.35,24.37,24.32,24.32,485700.0
2010-11-02 14:00:00,24.33,24.33,24.29,24.3,301600.0,24.33,24.33,24.29,24.3,301600.0
2010-11-02 14:10:00,24.3,24.32,24.29,24.31,287200.0,24.3,24.32,24.29,24.31,287200.0
2010-11-02 14:20:00,24.31,24.35,24.3,24.34,188300.0,24.31,24.35,24.3,24.34,188300.0
2010-11-02 14:30:00,24.35,24.35,24.3,24.34,236400.0,24.35,24.35,24.3,24.34,236400.0
2010-11-02 14:40:00,24.34,24.35,24.3,24.33,211800.0,24.34,24.35,24.3,24.33,211800.0
2010-11-02 14:50:00,24.33,24.34,24.33,24.34,112800.0,24.33,24.34,24.33,24.34,112800.0
2010-11-02 15:00:00,24.34,24.34,24.33,24.33,151600.0,24.34,24.34,24.33,24.33,151600.0
2010-11-02 15:10:00,24.34,24.34,24.32,24.33,230500.0,24.34,24.34,24.32,24.33,230500.0
2010-11-02 15:20:00,24.34,24.35,24.33,24.34,192300.0,24.34,24.35,24.33,24.34,192300.0
2010-11-02 15:30:00,24.34,24.34,24.33,24.34,235500.0,24.34,24.34,24.33,24.34,235500.0
2010-11-02 15:40:00,24.34,24.34,24.31,24.32,574100.0,24.34,24.34,24.31,24.32,574100.0
2010-11-02 15:50:00,24.33,24.34,24.3,24.31,929200.0,24.33,24.34,24.3,24.31,929200.0
2010-11-03 09:30:00,24.26,24.28,24.18,24.23,909000.0,24.26,24.28,24.18,24.23,909000.0
2010-11-03 09:40:00,24.23,24.26,24.2,24.26,537800.0,24.23,24.26,24.2,24.26,537800.0
2010-11-03 09:50:00,24.27,24.27,24.23,24.26,348800.0,24.27,24.27,24.23,24.26,348800.0
2010-11-03 10:00:00,24.26,24.27,24.2,24.25,629100.0,24.26,24.27,24.2,24.25,629100.0
2010-11-03 10:10:00,24.26,24.33,24.25,24.27,437700.0,24.26,24.33,24.25,24.27,437700.0
2010-11-03 10:20:00,24.27,24.28,24.25,24.26,341200.0,24.27,24.28,24.25,24.26,341200.0
2010-11-03 10:30:00,24.27,24.3,24.23,24.24,382200.0,24.27,24.3,24.23,24.24,382200.0
2010-11-03 10:40:00,24.24,24.24,23.82,23.86,4716400.0,24.24,24.24,23.82,23.86,4716400.0
2010-11-03 10:50:00,23.86,23.97,23.84,23.92,1042500.0,23.86,23.97,23.84,23.92,1042500.0
2010-11-03 11:00:00,23.92,23.94,23.63,23.65,3864500.0,23.92,23.94,23.63,23.65,3864500.0
2010-11-03 11:10:00,23.63,23.63,23.41,23.53,4103000.0,23.63,23.63,23.41,23.53,4103000.0
2010-11-03 11:20:00,23.53,23.61,23.48,23.58,1464500.0,23.53,23.61,23.48,23.58,1464500.0
2010-11-03 11:30:00,23.59,23.66,23.56,23.66,619100.0,23.59,23.66,23.56,23.66,619100.0
2010-11-03 11:40:00,23.65,23.73,23.63,23.71,626400.0,23.65,23.73,23.63,23.71,626400.0
2010-11-03 11:50:00,23.72,23.74,23.69,23.73,638800.0,23.72,23.74,23.69,23.73,638800.0
2010-11-03 12:00:00,23.72,23.73,23.63,23.71,899200.0,23.72,23.73,23.63,23.71,899200.0
2010-11-03 12:10:00,23.71,23.71,23.59,23.65,676300.0,23.71,23.71,23.59,23.65,676300.0
2010-11-03 12:20:00,23.64,23.75,23.64,23.74,295300.0,23.64,23.75,23.64,23.74,295300.0
2010-11-03 12:30:00,23.73,23.83,23.73,23.76,845500.0,23.73,23.83,23.73,23.76,845500.0
2010-11-03 12:40:00,23.77,23.82,23.75,23.8,216200.0,23.77,23.82,23.75,23.8,216200.0
2010-11-03 12:50:00,23.8,23.93,23.8,23.88,327100.0,23.8,23.93,23.8,23.88,327100.0
2010-11-03 13:00:00,23.88,24.0,23.87,23.93,439200.0,23.88,24.0,23.87,23.93,439200.0
2010-11-03 13:10:00,23.93,23.95,23.89,23.94,264700.0,23.93,23.95,23.89,23.94,264700.0
2010-11-03 13:20:00,23.94,23.94,23.85,23.85,409100.0,23.94,23.94,23.85,23.85,409100.0
2010-11-03 13:30:00,23.86,23.88,23.84,23.84,189800.0,23.86,23.88,23.84,23.84,189800.0
2010-11-03 13:40:00,23.85,23.88,23.82,23.88,198000.0,23.85,23.88,23.82,23.88,198000.0
2010-11-03 13:50:00,23.88,23.91,23.86,23.88,146400.0,23.88,23.91,23.86,23.88,146400.0
2010-11-03 14:00:00,23.88,23.94,23.87,23.88,429700.0,23.88,23.94,23.87,23.88,429700.0
2010-11-03 14:10:00,23.87,24.32,23.85,24.18,1940700.0,23.87,24.32,23.85,24.18,1940700.0
2010-11-03 14:20:00,24.18,24.35,23.6,23.73,4535000.0,24.18,24.35,23.6,23.73,4535000.0
2010-11-03 14:30:00,23.75,24.11,23.59,24.03,4353500.0,23.75,24.11,23.59,24.03,4353500.0
2010-11-03 14:40:00,24.03,24.18,23.91,24.13,1148400.0,24.03,24.18,23.91,24.13,1148400.0
2010-11-03 14:50:00,24.13,24.27,24.1,24.16,1133000.0,24.13,24.27,24.1,24.16,1133000.0
2010-11-03 15:00:00,24.16,24.27,24.15,24.24,638400.0,24.16,24.27,24.15,24.24,638400.0
2010-11-03 15:10:00,24.24,24.26,24.09,24.13,1581400.0,24.24,24.26,24.09,24.13,1581400.0
2010-11-03 15:20:00,24.13,24.21,24.1,24.17,379300.0,24.13,24.21,24.1,24.17,379300.0
2010-11-03 15:30:00,24.17,24.2,24.09,24.17,472300.0,24.17,24.2,24.09,24.17,472300.0
2010-11-03 15:40:00,24.18,24.3,24.15,24.26,682500.0,24.18,24.3,24.15,24.26,682500.0
2010-11-03 15:50:00,24.27,24.27,24.2,24.24,991000.0,24.27,24.27,24.2,24.24,991000.0
2010-11-04 09:30:00,24.95,24.98,24.92,24.97,1641800.0,24.95,24.98,24.92,24.97,1641800.0
2010-11-04 09:40:00,24.97,24.99,24.88,24.95,1331100.0,24.97,24.99,24.88,24.95,1331100.0
2010-11-04 09:50:00,24.95,24.99,24.93,24.96,670800.0,24.95,24.99,24.93,24.96,670800.0
2010-11-04 10:00:00,24.96,24.96,24.89,24.93,750800.0,24.96,24.96,24.89,24.93,750800.0
2010-11-04 10:10:00,24.93,24.97,24.9,24.95,603400.0,24.93,24.97,24.9,24.95,603400.0
2010-11-04 10:20:00,24.94,24.98,24.92,24.97,658100.0,24.94,24.98,24.92,24.97,658100.0
2010-11-04 10:30:00,24.97,25.0,24.91,24.97,818300.0,24.97,25.0,24.91,24.97,818300.0
2010-11-04 10:40:00,24.96,24.98,24.93,24.97,618000.0,24.96,24.98,24.93,24.97,618000.0
2010-11-04 10:50:00,24.97,25.04,24.95,25.04,742900.0,24.97,25.04,24.95,25.04,742900.0
2010-11-04 11:00:00,25.04,25.12,25.02,25.11,952300.0,25.04,25.12,25.02,25.11,952300.0
2010-11-04 11:10:00,25.1,25.16,25.05,25.05,1076300.0,25.1,25.16,25.05,25.05,1076300.0
2010-11-04 11:20:00,25.06,25.1,25.02,25.09,620700.0,25.06,25.1,25.02,25.09,620700.0
2010-11-04 11:30:00,25.09,25.12,25.05,25.09,450300.0,25.09,25.12,25.05,25.09,450300.0
2010-11-04 11:40:00,25.1,25.1,25.0,25.01,544800.0,25.1,25.1,25.0,25.01,544800.0
2010-11-04 11:50:00,25.02,25.05,25.01,25.05,422300.0,25.02,25.05,25.01,25.05,422300.0
2010-11-04 12:00:00,25.05,25.07,25.03,25.07,353600.0,25.05,25.07,25.03,25.07,353600.0
2010-11-04 12:10:00,25.07,25.13,25.06,25.12,335800.0,25.07,25.13,25.06,25.12,335800.0
2010-11-04 12:20:00,25.11,25.13,25.11,25.11,195700.0,25.11,25.13,25.11,25.11,195700.0
2010-11-04 12:30:00,25.11,25.27,25.1,25.21,817600.0,25.11,25.27,25.1,25.21,817600.0
2010-11-04 12:40:00,25.22,25.3,25.19,25.2,693700.0,25.22,25.3,25.19,25.2,693700.0
2010-11-04 12:50:00,25.21,25.33,25.19,25.28,602100.0,25.21,25.33,25.19,25.28,602100.0
2010-11-04 13:00:00,25.3,25.39,25.28,25.39,710300.0,25.3,25.39,25.28,25.39,710300.0
2010-11-04 13:10:00,25.38,25.49,25.38,25.42,1040400.0,25.38,25.49,25.38,25.42,1040400.0
2010-11-04 13:20:00,25.43,25.54,25.38,25.39,851500.0,25.43,25.54,25.38,25.39,851500.0
2010-11-04 13:30:00,25.39,25.42,25.34,25.36,341000.0,25.39,25.42,25.34,25.36,341000.0
2010-11-04 13:40:00,25.36,25.37,25.32,25.32,573000.0,25.36,25.37,25.32,25.32,573000.0
2010-11-04 13:50:00,25.33,25.36,25.27,25.28,431500.0,25.33,25.36,25.27,25.28,431500.0
2010-11-04 14:00:00,25.27,25.37,25.27,25.36,352900.0,25.27,25.37,25.27,25.36,352900.0
2010-11-04 14:10:00,25.36,25.41,25.35,25.41,336600.0,25.36,25.41,25.35,25.41,336600.0
2010-11-04 14:20:00,25.41,25.41,25.37,25.39,451600.0,25.41,25.41,25.37,25.39,451600.0
2010-11-04 14:30:00,25.38,25.43,25.36,25.43,389400.0,25.38,25.43,25.36,25.43,389400.0
2010-11-04 14:40:00,25.43,25.44,25.38,25.41,414700.0,25.43,25.44,25.38,25.41,414700.0
2010-11-04 14:50:00,25.41,25.43,25.4,25.43,228600.0,25.41,25.43,25.4,25.43,228600.0
2010-11-04 15:00:00,25.43,25.46,25.42,25.46,430700.0,25.43,25.46,25.42,25.46,430700.0
2010-11-04 15:10:00,25.46,25.51,25.45,25.5,1155500.0,25.46,25.51,25.45,25.5,1155500.0
2010-11-04 15:20:00,25.5,25.55,25.49,25.52,792400.0,25.5,25.55,25.49,25.52,792400.0
2010-11-04 15:30:00,25.52,25.57,25.5,25.54,1041900.0,25.52,25.57,25.5,25.54,1041900.0
2010-11-04 15:40:00,25.55,25.6,25.51,25.58,1196600.0,25.55,25.6,25.51,25.58,1196600.0
2010-11-04 15:50:00,25.58,25.69,25.58,25.62,2559700.0,25.58,25.69,25.58,25.62,2559700.0
2010-11-05 09:30:00,25.58,25.71,25.53,25.7,2060400.0,25.58,25.71,25.53,25.7,2060400.0
2010-11-05 09:40:00,25.69,25.76,25.68,25.71,1268300.0,25.69,25.76,25.68,25.71,1268300.0
2010-11-05 09:50:00,25.71,25.82,25.68,25.81,1084000.0,25.71,25.82,25.68,25.81,1084000.0
2010-11-05 10:00:00,25.81,25.89,25.74,25.87,1223500.0,25.81,25.89,25.74,25.87,1223500.0
2010-11-05 10:10:00,25.88,25.96,25.84,25.91,855300.0,25.88,25.96,25.84,25.91,855300.0
2010-11-05 10:20:00,25.91,26.03,25.88,26.0,1345400.0,25.91,26.03,25.88,26.0,1345400.0
2010-11-05 10:30:00,26.0,26.31,26.0,26.23,2267300.0,26.0,26.31,26.0,26.23,2267300.0
2010-11-05 10:40:00,26.24,26.32,26.22,26.29,1837200.0,26.24,26.32,26.22,26.29,1837200.0
2010-11-05 10:50:00,26.29,26.34,26.23,26.25,1167500.0,26.29,26.34,26.23,26.25,1167500.0
2010-11-05 11:00:00,26.26,26.3,26.23,26.24,671000.0,26.26,26.3,26.23,26.24,671000.0
2010-11-05 11:10:00,26.24,26.25,26.16,26.17,1073400.0,26.24,26.25,26.16,26.17,1073400.0
2010-11-05 11:20:00,26.17,26.18,25.62,26.09,701500.0,26.17,26.18,25.62,26.09,701500.0
2010-11-05 11:30:00,26.09,26.18,26.08,26.13,589700.0,26.09,26.18,26.08,26.13,589700.0
2010-11-05 11:40:00,26.14,26.14,26.08,26.1,396400.0,26.14,26.14,26.08,26.1,396400.0
2010-11-05 11:50:00,26.1,26.13,25.97,25.98,658500.0,26.1,26.13,25.97,25.98,658500.0
2010-11-05 12:00:00,25.98,25.98,25.81,25.87,1245200.0,25.98,25.98,25.81,25.87,1245200.0
2010-11-05 12:10:00,25.86,25.96,25.86,25.93,816100.0,25.86,25.96,25.86,25.93,816100.0
2010-11-05 12:20:00,25.93,26.02,25.87,26.01,739900.0,25.93,26.02,25.87,26.01,739900.0
2010-11-05 12:30:00,26.01,26.22,26.0,26.19,1168800.0,26.01,26.22,26.0,26.19,1168800.0
2010-11-05 12:40:00,26.19,26.22,26.12,26.12,697800.0,26.19,26.22,26.12,26.12,697800.0
2010-11-05 12:50:00,26.12,26.16,26.07,26.12,550800.0,26.12,26.16,26.07,26.12,550800.0
2010-11-05 13:00:00,26.13,26.22,26.1,26.2,618600.0,26.13,26.22,26.1,26.2,618600.0
2010-11-05 13:10:00,26.2,26.2,26.1,26.2,852900.0,26.2,26.2,26.1,26.2,852900.0
2010-11-05 13:20:00,26.19,26.2,26.14,26.19,708700.0,26.19,26.2,26.14,26.19,708700.0
2010-11-05 13:30:00,26.18,26.19,26.1,26.11,389200.0,26.18,26.19,26.1,26.11,389200.0
2010-11-05 13:40:00,26.12,26.14,26.1,26.13,241600.0,26.12,26.14,26.1,26.13,241600.0
2010-11-05 13:50:00,26.14,26.14,26.11,26.12,467700.0,26.14,26.14,26.11,26.12,467700.0
2010-11-05 14:00:00,26.12,26.13,26.04,26.12,743000.0,26.12,26.13,26.04,26.12,743000.0
2010-11-05 14:10:00,26.11,26.12,26.02,26.06,477900.0,26.11,26.12,26.02,26.06,477900.0
2010-11-05 14:20:00,26.06,26.08,26.04,26.06,426700.0,26.06,26.08,26.04,26.06,426700.0
2010-11-05 14:30:00,26.06,26.14,26.05,26.1,737300.0,26.06,26.14,26.05,26.1,737300.0
2010-11-05 14:40:00,26.1,26.15,26.09,26.15,314100.0,26.1,26.15,26.09,26.15,314100.0
2010-11-05 14:50:00,26.15,26.15,26.09,26.1,336700.0,26.15,26.15,26.09,26.1,336700.0
2010-11-05 15:00:00,26.1,26.1,26.02,26.07,413500.0,26.1,26.1,26.02,26.07,413500.0
2010-11-05 15:10:00,26.06,26.09,26.06,26.07,555500.0,26.06,26.09,26.06,26.07,555500.0
2010-11-05 15:20:00,26.07,26.1,26.04,26.1,693600.0,26.07,26.1,26.04,26.1,693600.0
2010-11-05 15:30:00,26.1,26.13,26.09,26.12,529300.0,26.1,26.13,26.09,26.12,529300.0
2010-11-05 15:40:00,26.11,26.19,26.09,26.18,968600.0,26.11,26.19,26.09,26.18,968600.0
2010-11-05 15:50:00,26.19,26.2,26.18,26.2,1438900.0,26.19,26.2,26.18,26.2,1438900.0
2010-11-08 09:30:00,26.19,26.22,26.15,26.19,1124300.0,26.19,26.22,26.15,26.19,1124300.0
2010-11-08 09:40:00,26.18,26.27,26.18,26.19,1182200.0,26.18,26.27,26.18,26.19,1182200.0
2010-11-08 09:50:00,26.19,26.2,26.04,26.07,1325200.0,26.19,26.2,26.04,26.07,1325200.0
2010-11-08 10:00:00,26.07,26.2,26.04,26.14,622100.0,26.07,26.2,26.04,26.14,622100.0
2010-11-08 10:10:00,26.14,26.22,26.07,26.21,1041300.0,26.14,26.22,26.07,26.21,1041300.0
2010-11-08 10:20:00,26.2,26.21,26.16,26.2,500400.0,26.2,26.21,26.16,26.2,500400.0
2010-11-08 10:30:00,26.19,26.21,26.11,26.2,562800.0,26.19,26.21,26.11,26.2,562800.0
2010-11-08 10:40:00,26.19,26.28,26.16,26.27,884600.0,26.19,26.28,26.16,26.27,884600.0
2010-11-08 10:50:00,26.26,26.28,26.19,26.2,524400.0,26.26,26.28,26.19,26.2,524400.0
2010-11-08 11:00:00,26.19,26.26,26.17,26.26,608600.0,26.19,26.26,26.17,26.26,608600.0
2010-11-08 11:10:00,26.26,26.28,26.23,26.26,474800.0,26.26,26.28,26.23,26.26,474800.0
2010-11-08 11:20:00,26.26,26.42,26.22,26.36,1333900.0,26.26,26.42,26.22,26.36,1333900.0
2010-11-08 11:30:00,26.37,26.44,26.35,26.41,957200.0,26.37,26.44,26.35,26.41,957200.0
2010-11-08 11:40:00,26.41,26.62,26.41,26.61,2185200.0,26.41,26.62,26.41,26.61,2185200.0
2010-11-08 11:50:00,26.61,26.82,26.6,26.76,1477700.0,26.61,26.82,26.6,26.76,1477700.0
2010-11-08 12:00:00,26.76,26.78,26.7,26.7,623200.0,26.76,26.78,26.7,26.7,623200.0
2010-11-08 12:10:00,26.71,26.79,26.69,26.78,595200.0,26.71,26.79,26.69,26.78,595200.0
2010-11-08 12:20:00,26.78,26.94,26.77,26.92,1335000.0,26.78,26.94,26.77,26.92,1335000.0
2010-11-08 12:30:00,26.93,26.97,26.86,26.9,1023400.0,26.93,26.97,26.86,26.9,1023400.0
2010-11-08 12:40:00,26.9,26.91,26.86,26.89,463100.0,26.9,26.91,26.86,26.89,463100.0
2010-11-08 12:50:00,26.88,26.96,26.85,26.94,554200.0,26.88,26.96,26.85,26.94,554200.0
2010-11-08 13:00:00,26.94,27.05,26.93,27.03,1501400.0,26.94,27.05,26.93,27.03,1501400.0
2010-11-08 13:10:00,27.03,27.03,26.88,26.9,768300.0,27.03,27.03,26.88,26.9,768300.0
2010-11-08 13:20:00,26.89,26.89,26.78,26.82,876900.0,26.89,26.89,26.78,26.82,876900.0
2010-11-08 13:30:00,26.82,26.83,26.74,26.82,529700.0,26.82,26.83,26.74,26.82,529700.0
2010-11-08 13:40:00,26.83,26.92,26.77,26.89,512900.0,26.83,26.92,26.77,26.89,512900.0
2010-11-08 13:50:00,26.9,26.97,26.88,26.93,422200.0,26.9,26.97,26.88,26.93,422200.0
2010-11-08 14:00:00,26.94,27.03,26.92,26.99,538300.0,26.94,27.03,26.92,26.99,538300.0
2010-11-08 14:10:00,26.99,27.0,26.9,26.92,475400.0,26.99,27.0,26.9,26.92,475400.0
2010-11-08 14:20:00,26.93,26.97,26.92,26.94,397200.0,26.93,26.97,26.92,26.94,397200.0
2010-11-08 14:30:00,26.94,26.96,26.9,26.92,399500.0,26.94,26.96,26.9,26.92,399500.0
2010-11-08 14:40:00,26.92,27.01,26.92,27.01,783600.0,26.92,27.01,26.92,27.01,783600.0
2010-11-08 14:50:00,27.01,27.05,26.98,27.02,779200.0,27.01,27.05,26.98,27.02,779200.0
2010-11-08 15:00:00,27.02,27.07,27.01,27.03,695100.0,27.02,27.07,27.01,27.03,695100.0
2010-11-08 15:10:00,27.03,27.03,26.96,27.03,732900.0,27.03,27.03,26.96,27.03,732900.0
2010-11-08 15:20:00,27.02,27.1,27.0,27.06,688700.0,27.02,27.1,27.0,27.06,688700.0
2010-11-08 15:30:00,27.06,27.11,27.04,27.11,652200.0,27.06,27.11,27.04,27.11,652200.0
2010-11-08 15:40:00,27.11,27.13,27.05,27.1,1523800.0,27.11,27.13,27.05,27.1,1523800.0
2010-11-08 15:50:00,27.1,27.15,27.07,27.15,1890100.0,27.1,27.15,27.07,27.15,1890100.0
2010-11-09 09:30:00,27.8,27.85,27.71,27.78,4636100.0,27.8,27.85,27.71,27.78,4636100.0
2010-11-09 09:40:00,27.77,28.0,27.75,27.99,3306500.0,27.77,28.0,27.75,27.99,3306500.0
2010-11-09 09:50:00,27.99,28.11,27.94,28.03,3790700.0,27.99,28.11,27.94,28.03,3790700.0
2010-11-09 10:00:00,28.04,28.11,27.9,27.95,2990800.0,28.04,28.11,27.9,27.95,2990800.0
2010-11-09 10:10:00,27.95,28.07,27.91,28.01,1875300.0,27.95,28.07,27.91,28.01,1875300.0
2010-11-09 10:20:00,28.02,28.3,28.0,28.17,2671800.0,28.02,28.3,28.0,28.17,2671800.0
2010-11-09 10:30:00,28.16,28.21,28.09,28.15,2176000.0,28.16,28.21,28.09,28.15,2176000.0
2010-11-09 10:40:00,28.15,28.18,28.01,28.1,1806500.0,28.15,28.18,28.01,28.1,1806500.0
2010-11-09 10:50:00,28.1,28.19,28.04,28.17,1860400.0,28.1,28.19,28.04,28.17,1860400.0
2010-11-09 11:00:00,28.17,28.24,28.0,28.0,2736200.0,28.17,28.24,28.0,28.0,2736200.0
2010-11-09 11:10:00,28.0,28.01,27.91,27.94,2966000.0,28.0,28.01,27.91,27.94,2966000.0
2010-11-09 11:20:00,27.94,28.08,27.91,28.04,2466100.0,27.94,28.08,27.91,28.04,2466100.0
2010-11-09 11:30:00,28.04,28.07,28.0,28.05,1839300.0,28.04,28.07,28.0,28.05,1839300.0
2010-11-09 11:40:00,28.06,28.17,28.05,28.08,2393000.0,28.06,28.17,28.05,28.08,2393000.0
2010-11-09 11:50:00,28.07,28.13,27.93,27.93,1700400.0,28.07,28.13,27.93,27.93,1700400.0
2010-11-09 12:00:00,27.93,28.07,27.93,28.06,1258400.0,27.93,28.07,27.93,28.06,1258400.0
2010-11-09 12:10:00,28.07,28.4,28.06,28.3,6120200.0,28.07,28.4,28.06,28.3,6120200.0
2010-11-09 12:20:00,28.31,28.37,28.2,28.37,1918100.0,28.31,28.37,28.2,28.37,1918100.0
2010-11-09 12:30:00,28.36,28.41,28.25,28.28,1312700.0,28.36,28.41,28.25,28.28,1312700.0
2010-11-09 12:40:00,28.28,28.36,28.23,28.32,1263500.0,28.28,28.36,28.23,28.32,1263500.0
2010-11-09 12:50:00,28.32,28.55,28.31,28.45,3226400.0,28.32,28.55,28.31,28.45,3226400.0
2010-11-09 13:00:00,28.44,28.72,28.39,28.59,3423100.0,28.44,28.72,28.39,28.59,3423100.0
2010-11-09 13:10:00,28.6,28.61,28.37,28.42,2507600.0,28.6,28.61,28.37,28.42,2507600.0
2010-11-09 13:20:00,28.42,28.47,27.99,28.08,4916400.0,28.42,28.47,27.99,28.08,4916400.0
2010-11-09 13:30:00,28.08,28.25,27.71,27.74,5786500.0,28.08,28.25,27.71,27.74,5786500.0
2010-11-09 13:40:00,27.74,27.74,27.21,27.3,10789100.0,27.74,27.74,27.21,27.3,10789100.0
2010-11-09 13:50:00,27.3,27.46,26.96,27.14,8951100.0,27.3,27.46,26.96,27.14,8951100.0
2010-11-09 14:00:00,27.14,27.5,27.06,27.46,4370700.0,27.14,27.5,27.06,27.46,4370700.0
2010-11-09 14:10:00,27.46,27.59,27.32,27.36,4402100.0,27.46,27.59,27.32,27.36,4402100.0
2010-11-09 14:20:00,27.36,27.47,27.22,27.42,3182300.0,27.36,27.47,27.22,27.42,3182300.0
2010-11-09 14:30:00,27.42,27.53,27.41,27.46,1877900.0,27.42,27.53,27.41,27.46,1877900.0
2010-11-09 14:40:00,27.46,27.59,27.45,27.47,2312600.0,27.46,27.59,27.45,27.47,2312600.0
2010-11-09 14:50:00,27.48,27.51,27.24,27.31,2670200.0,27.48,27.51,27.24,27.31,2670200.0
2010-11-09 15:00:00,27.32,27.32,27.11,27.13,2124900.0,27.32,27.32,27.11,27.13,2124900.0
2010-11-09 15:10:00,27.13,27.16,26.63,26.73,7729400.0,27.13,27.16,26.63,26.73,7729400.0
2010-11-09 15:20:00,26.73,26.84,26.61,26.66,2967700.0,26.73,26.84,26.61,26.66,2967700.0
2010-11-09 15:30:00,26.67,26.72,26.44,26.61,4992300.0,26.67,26.72,26.44,26.61,4992300.0
2010-11-09 15:40:00,26.61,26.64,25.85,26.04,9921600.0,26.61,26.64,25.85,26.04,9921600.0
2010-11-09 15:50:00,26.05,26.26,26.04,26.18,6189400.0,26.05,26.26,26.04,26.18,6189400.0
2010-11-10 09:30:00,27.1,27.13,26.63,26.71,5085000.0,27.1,27.13,26.63,26.71,5085000.0
2010-11-10 09:40:00,26.71,26.96,26.68,26.76,3731800.0,26.71,26.96,26.68,26.76,3731800.0
2010-11-10 09:50:00,26.75,26.84,26.63,26.76,2987200.0,26.75,26.84,26.63,26.76,2987200.0
2010-11-10 10:00:00,26.76,26.77,26.36,26.53,4722300.0,26.76,26.77,26.36,26.53,4722300.0
2010-11-10 10:10:00,26.51,26.63,26.44,26.5,2138700.0,26.51,26.63,26.44,26.5,2138700.0
2010-11-10 10:20:00,26.5,26.51,25.91,25.92,4963400.0,26.5,26.51,25.91,25.92,4963400.0
2010-11-10 10:30:00,25.93,26.31,25.92,26.31,5102700.0,25.93,26.31,25.92,26.31,5102700.0
2010-11-10 10:40:00,26.3,26.55,26.09,26.15,4051100.0,26.3,26.55,26.09,26.15,4051100.0
2010-11-10 10:50:00,26.15,26.49,26.04,26.44,2750800.0,26.15,26.49,26.04,26.44,2750800.0
2010-11-10 11:00:00,26.43,26.47,26.33,26.35,1689700.0,26.43,26.47,26.33,26.35,1689700.0
2010-11-10 11:10:00,26.36,26.59,26.27,26.49,2866300.0,26.36,26.59,26.27,26.49,2866300.0
2010-11-10 11:20:00,26.49,26.66,26.4,26.65,1728100.0,26.49,26.66,26.4,26.65,1728100.0
2010-11-10 11:30:00,26.65,26.84,26.53,26.83,1401700.0,26.65,26.84,26.53,26.83,1401700.0
2010-11-10 11:40:00,26.82,26.82,26.69,26.76,975200.0,26.82,26.82,26.69,26.76,975200.0
2010-11-10 11:50:00,26.76,26.86,26.74,26.79,1028700.0,26.76,26.86,26.74,26.79,1028700.0
2010-11-10 12:00:00,26.78,26.88,26.72,26.74,1020900.0,26.78,26.88,26.72,26.74,1020900.0
2010-11-10 12:10:00,26.74,26.77,26.44,26.47,1440400.0,26.74,26.77,26.44,26.47,1440400.0
2010-11-10 12:20:00,26.47,26.56,26.38,26.42,832500.0,26.47,26.56,26.38,26.42,832500.0
2010-11-10 12:30:00,26.42,26.51,26.21,26.31,1622600.0,26.42,26.51,26.21,26.31,1622600.0
2010-11-10 12:40:00,26.31,26.37,26.2,26.3,1052700.0,26.31,26.37,26.2,26.3,1052700.0
2010-11-10 12:50:00,26.29,26.35,26.24,26.24,489900.0,26.29,26.35,26.24,26.24,489900.0
2010-11-10 13:00:00,26.25,26.36,25.99,26.34,2584400.0,26.25,26.36,25.99,26.34,2584400.0
2010-11-10 13:10:00,26.33,26.47,26.27,26.44,1625400.0,26.33,26.47,26.27,26.44,1625400.0
2010-11-10 13:20:00,26.44,26.56,26.24,26.34,2600400.0,26.44,26.56,26.24,26.34,2600400.0
2010-11-10 13:30:00,26.34,26.42,26.18,26.27,1351500.0,26.34,26.42,26.18,26.27,1351500.0
2010-11-10 13:40:00,26.27,26.35,26.14,26.35,1085000.0,26.27,26.35,26.14,26.35,1085000.0
2010-11-10 13:50:00,26.35,26.45,26.29,26.43,808400.0,26.35,26.45,26.29,26.43,808400.0
2010-11-10 14:00:00,26.42,26.71,26.4,26.57,1834800.0,26.42,26.71,26.4,26.57,1834800.0
2010-11-10 14:10:00,26.56,26.61,26.48,26.56,836000.0,26.56,26.61,26.48,26.56,836000.0
2010-11-10 14:20:00,26.56,26.56,26.42,26.53,744800.0,26.56,26.56,26.42,26.53,744800.0
2010-11-10 14:30:00,26.53,26.6,26.47,26.6,471700.0,26.53,26.6,26.47,26.6,471700.0
2010-11-10 14:40:00,26.6,26.6,26.51,26.52,400300.0,26.6,26.6,26.51,26.52,400300.0
2010-11-10 14:50:00,26.52,26.64,26.51,26.62,577900.0,26.52,26.64,26.51,26.62,577900.0
2010-11-10 15:00:00,26.62,26.66,26.46,26.52,1072500.0,26.62,26.66,26.46,26.52,1072500.0
2010-11-10 15:10:00,26.52,26.6,26.5,26.54,784800.0,26.52,26.6,26.5,26.54,784800.0
2010-11-10 15:20:00,26.53,26.65,26.53,26.65,676800.0,26.53,26.65,26.53,26.65,676800.0
2010-11-10 15:30:00,26.65,26.72,26.61,26.65,1221800.0,26.65,26.72,26.61,26.65,1221800.0
2010-11-10 15:40:00,26.65,26.69,26.62,26.68,865400.0,26.65,26.69,26.62,26.68,865400.0
2010-11-10 15:50:00,26.68,26.73,26.66,26.72,1531300.0,26.68,26.73,26.66,26.72,1531300.0
2010-11-11 09:30:00,26.86,26.91,26.76,26.78,2415400.0,26.86,26.91,26.76,26.78,2415400.0
2010-11-11 09:40:00,26.77,26.77,26.4,26.52,2958100.0,26.77,26.77,26.4,26.52,2958100.0
2010-11-11 09:50:00,26.52,26.55,26.33,26.5,1697200.0,26.52,26.55,26.33,26.5,1697200.0
2010-11-11 10:00:00,26.49,26.62,26.41,26.6,1627200.0,26.49,26.62,26.41,26.6,1627200.0
2010-11-11 10:10:00,26.6,26.78,26.55,26.74,1123100.0,26.6,26.78,26.55,26.74,1123100.0
2010-11-11 10:20:00,26.74,26.75,26.48,26.6,629300.0,26.74,26.75,26.48,26.6,629300.0
2010-11-11 10:30:00,26.61,26.62,26.44,26.51,878700.0,26.61,26.62,26.44,26.51,878700.0
2010-11-11 10:40:00,26.51,26.66,26.47,26.57,933100.0,26.51,26.66,26.47,26.57,933100.0
2010-11-11 10:50:00,26.57,26.73,26.52,26.63,628500.0,26.57,26.73,26.52,26.63,628500.0
2010-11-11 11:00:00,26.63,26.68,26.5,26.53,806200.0,26.63,26.68,26.5,26.53,806200.0
2010-11-11 11:10:00,26.53,26.61,26.49,26.61,420600.0,26.53,26.61,26.49,26.61,420600.0
2010-11-11 11:20:00,26.6,26.61,26.45,26.51,497100.0,26.6,26.61,26.45,26.51,497100.0
2010-11-11 11:30:00,26.51,26.71,26.5,26.64,559800.0,26.51,26.71,26.5,26.64,559800.0
2010-11-11 11:40:00,26.63,26.7,26.57,26.69,586900.0,26.63,26.7,26.57,26.69,586900.0
2010-11-11 11:50:00,26.68,26.7,26.64,26.7,233100.0,26.68,26.7,26.64,26.7,233100.0
2010-11-11 12:00:00,26.69,26.84,26.68,26.79,741000.0,26.69,26.84,26.68,26.79,741000.0
2010-11-11 12:10:00,26.8,26.92,26.79,26.82,544100.0,26.8,26.92,26.79,26.82,544100.0
2010-11-11 12:20:00,26.82,26.83,26.77,26.79,349200.0,26.82,26.83,26.77,26.79,349200.0
2010-11-11 12:30:00,26.79,26.89,26.76,26.82,428300.0,26.79,26.89,26.76,26.82,428300.0
2010-11-11 12:40:00,26.81,26.86,26.78,26.81,341300.0,26.81,26.86,26.78,26.81,341300.0
2010-11-11 12:50:00,26.8,26.83,26.74,26.78,300600.0,26.8,26.83,26.74,26.78,300600.0
2010-11-11 13:00:00,26.77,26.79,26.66,26.74,639400.0,26.77,26.79,26.66,26.74,639400.0
2010-11-11 13:10:00,26.74,26.84,26.71,26.82,298400.0,26.74,26.84,26.71,26.82,298400.0
2010-11-11 13:20:00,26.81,26.96,26.78,26.79,1603900.0,26.81,26.96,26.78,26.79,1603900.0
2010-11-11 13:30:00,26.78,26.87,26.78,26.83,384800.0,26.78,26.87,26.78,26.83,384800.0
2010-11-11 13:40:00,26.83,26.87,26.81,26.83,295400.0,26.83,26.87,26.81,26.83,295400.0
2010-11-11 13:50:00,26.83,26.85,26.76,26.84,407600.0,26.83,26.85,26.76,26.84,407600.0
2010-11-11 14:00:00,26.84,26.89,26.81,26.86,350200.0,26.84,26.89,26.81,26.86,350200.0
2010-11-11 14:10:00,26.86,26.9,26.82,26.89,331700.0,26.86,26.9,26.82,26.89,331700.0
2010-11-11 14:20:00,26.89,26.92,26.86,26.9,324800.0,26.89,26.92,26.86,26.9,324800.0
2010-11-11 14:30:00,26.91,27.1,26.9,27.05,1694100.0,26.91,27.1,26.9,27.05,1694100.0
2010-11-11 14:40:00,27.04,27.16,27.03,27.06,1069700.0,27.04,27.16,27.03,27.06,1069700.0
2010-11-11 14:50:00,27.07,27.08,26.99,27.03,383700.0,27.07,27.08,26.99,27.03,383700.0
2010-11-11 15:00:00,27.03,27.06,26.99,27.05,299400.0,27.03,27.06,26.99,27.05,299400.0
2010-11-11 15:10:00,27.05,27.1,27.04,27.06,355400.0,27.05,27.1,27.04,27.06,355400.0
2010-11-11 15:20:00,27.05,27.07,27.0,27.05,436000.0,27.05,27.07,27.0,27.05,436000.0
2010-11-11 15:30:00,27.05,27.05,26.97,27.03,560700.0,27.05,27.05,26.97,27.03,560700.0
2010-11-11 15:40:00,27.03,27.06,26.99,27.05,389900.0,27.03,27.06,26.99,27.05,389900.0
2010-11-11 15:50:00,27.05,27.11,27.04,27.11,1199300.0,27.05,27.11,27.04,27.11,1199300.0
2010-11-12 09:30:00,26.57,26.72,26.56,26.67,1702000.0,26.57,26.72,26.56,26.67,1702000.0
2010-11-12 09:40:00,26.67,26.71,26.63,26.64,806100.0,26.67,26.71,26.63,26.64,806100.0
2010-11-12 09:50:00,26.64,26.73,26.59,26.63,776900.0,26.64,26.73,26.59,26.63,776900.0
2010-11-12 10:00:00,26.64,26.66,26.32,26.35,1834000.0,26.64,26.66,26.32,26.35,1834000.0
2010-11-12 10:10:00,26.37,26.44,26.3,26.3,1431000.0,26.37,26.44,26.3,26.3,1431000.0
2010-11-12 10:20:00,26.3,26.36,26.22,26.28,1213500.0,26.3,26.36,26.22,26.28,1213500.0
2010-11-12 10:30:00,26.28,26.33,26.18,26.28,968700.0,26.28,26.33,26.18,26.28,968700.0
2010-11-12 10:40:00,26.28,26.32,26.22,26.31,687200.0,26.28,26.32,26.22,26.31,687200.0
2010-11-12 10:50:00,26.31,26.31,25.58,25.61,6196100.0,26.31,26.31,25.58,25.61,6196100.0
2010-11-12 11:00:00,25.6,25.81,25.52,25.75,2783600.0,25.6,25.81,25.52,25.75,2783600.0
2010-11-12 11:10:00,25.75,25.82,25.7,25.74,1209300.0,25.75,25.82,25.7,25.74,1209300.0
2010-11-12 11:20:00,25.74,25.93,25.74,25.85,1562100.0,25.74,25.93,25.74,25.85,1562100.0
2010-11-12 11:30:00,25.84,25.9,25.6,25.7,1300100.0,25.84,25.9,25.6,25.7,1300100.0
2010-11-12 11:40:00,25.69,25.8,25.67,25.68,922600.0,25.69,25.8,25.67,25.68,922600.0
2010-11-12 11:50:00,25.68,25.69,25.46,25.65,2879900.0,25.68,25.69,25.46,25.65,2879900.0
2010-11-12 12:00:00,25.65,25.66,25.5,25.5,1466600.0,25.65,25.66,25.5,25.5,1466600.0
2010-11-12 12:10:00,25.5,25.56,25.4,25.4,1851000.0,25.5,25.56,25.4,25.4,1851000.0
2010-11-12 12:20:00,25.4,25.5,25.26,25.36,2465000.0,25.4,25.5,25.26,25.36,2465000.0
2010-11-12 12:30:00,25.37,25.41,25.26,25.39,2530100.0,25.37,25.41,25.26,25.39,2530100.0
2010-11-12 12:40:00,25.4,25.45,25.33,25.35,1289200.0,25.4,25.45,25.33,25.35,1289200.0
2010-11-12 12:50:00,25.35,25.39,25.22,25.37,1760600.0,25.35,25.39,25.22,25.37,1760600.0
2010-11-12 13:00:00,25.38,25.5,25.34,25.43,1215800.0,25.38,25.5,25.34,25.43,1215800.0
2010-11-12 13:10:00,25.43,25.52,25.42,25.45,771800.0,25.43,25.52,25.42,25.45,771800.0
2010-11-12 13:20:00,25.44,25.46,25.35,25.42,906500.0,25.44,25.46,25.35,25.42,906500.0
2010-11-12 13:30:00,25.43,25.53,25.38,25.5,1480900.0,25.43,25.53,25.38,25.5,1480900.0
2010-11-12 13:40:00,25.5,25.52,25.44,25.47,538500.0,25.5,25.52,25.44,25.47,538500.0
2010-11-12 13:50:00,25.47,25.47,25.37,25.38,578200.0,25.47,25.47,25.37,25.38,578200.0
2010-11-12 14:00:00,25.38,25.42,25.36,25.41,661000.0,25.38,25.42,25.36,25.41,661000.0
2010-11-12 14:10:00,25.41,25.44,25.37,25.41,492600.0,25.41,25.44,25.37,25.41,492600.0
2010-11-12 14:20:00,25.4,25.43,25.37,25.38,445800.0,25.4,25.43,25.37,25.38,445800.0
2010-11-12 14:30:00,25.38,25.42,25.36,25.39,539700.0,25.38,25.42,25.36,25.39,539700.0
2010-11-12 14:40:00,25.39,25.44,25.38,25.44,532800.0,25.39,25.44,25.38,25.44,532800.0
2010-11-12 14:50:00,25.44,25.52,25.43,25.5,716200.0,25.44,25.52,25.43,25.5,716200.0
2010-11-12 15:00:00,25.5,25.59,25.49,25.55,746800.0,25.5,25.59,25.49,25.55,746800.0
2010-11-12 15:10:00,25.56,25.64,25.54,25.64,816600.0,25.56,25.64,25.54,25.64,816600.0
2010-11-12 15:20:00,25.64,25.65,25.51,25.56,1350600.0,25.64,25.65,25.51,25.56,1350600.0
2010-11-12 15:30:00,25.55,25.6,25.52,25.55,556400.0,25.55,25.6,25.52,25.55,556400.0
2010-11-12 15:40:00,25.56,25.57,25.51,25.56,1054700.0,25.56,25.57,25.51,25.56,1054700.0
2010-11-12 15:50:00,25.55,25.57,25.51,25.52,2966100.0,25.55,25.57,25.51,25.52,2966100.0
2010-11-15 09:30:00,25.55,25.6,25.5,25.52,1180000.0,25.55,25.6,25.5,25.52,1180000.0
2010-11-15 09:40:00,25.53,25.54,25.45,25.48,903200.0,25.53,25.54,25.45,25.48,903200.0
2010-11-15 09:50:00,25.48,25.62,25.47,25.54,1444200.0,25.48,25.62,25.47,25.54,1444200.0
2010-11-15 10:00:00,25.55,25.57,25.41,25.41,773300.0,25.55,25.57,25.41,25.41,773300.0
2010-11-15 10:10:00,25.41,25.46,25.3,25.42,1613500.0,25.41,25.46,25.3,25.42,1613500.0
2010-11-15 10:20:00,25.43,25.62,25.42,25.6,1556000.0,25.43,25.62,25.42,25.6,1556000.0
2010-11-15 10:30:00,25.61,25.77,25.61,25.75,1443700.0,25.61,25.77,25.61,25.75,1443700.0
2010-11-15 10:40:00,25.75,25.9,25.73,25.8,1518300.0,25.75,25.9,25.73,25.8,1518300.0
2010-11-15 10:50:00,25.79,25.88,25.75,25.77,615200.0,25.79,25.88,25.75,25.77,615200.0
2010-11-15 11:00:00,25.77,25.8,25.69,25.75,685200.0,25.77,25.8,25.69,25.75,685200.0
2010-11-15 11:10:00,25.75,25.82,25.74,25.79,469300.0,25.75,25.82,25.74,25.79,469300.0
2010-11-15 11:20:00,25.79,25.83,25.65,25.72,521200.0,25.79,25.83,25.65,25.72,521200.0
2010-11-15 11:30:00,25.72,25.8,25.71,25.72,331900.0,25.72,25.8,25.71,25.72,331900.0
2010-11-15 11:40:00,25.72,25.86,25.72,25.81,309600.0,25.72,25.86,25.72,25.81,309600.0
2010-11-15 11:50:00,25.82,25.87,25.78,25.79,213600.0,25.82,25.87,25.78,25.79,213600.0
2010-11-15 12:00:00,25.79,25.86,25.73,25.74,362700.0,25.79,25.86,25.73,25.74,362700.0
2010-11-15 12:10:00,25.73,25.74,25.68,25.7,422500.0,25.73,25.74,25.68,25.7,422500.0
2010-11-15 12:20:00,25.7,25.72,25.57,25.62,817900.0,25.7,25.72,25.57,25.62,817900.0
2010-11-15 12:30:00,25.61,25.73,25.61,25.71,340600.0,25.61,25.73,25.61,25.71,340600.0
2010-11-15 12:40:00,25.71,25.73,25.66,25.7,159600.0,25.71,25.73,25.66,25.7,159600.0
2010-11-15 12:50:00,25.71,25.72,25.61,25.63,169100.0,25.71,25.72,25.61,25.63,169100.0
2010-11-15 13:00:00,25.62,25.65,25.56,25.58,351600.0,25.62,25.65,25.56,25.58,351600.0
2010-11-15 13:10:00,25.58,25.64,25.5,25.51,339500.0,25.58,25.64,25.5,25.51,339500.0
2010-11-15 13:20:00,25.52,25.56,25.47,25.49,274500.0,25.52,25.56,25.47,25.49,274500.0
2010-11-15 13:30:00,25.5,25.53,25.31,25.35,1051100.0,25.5,25.53,25.31,25.35,1051100.0
2010-11-15 13:40:00,25.35,25.5,25.35,25.44,675900.0,25.35,25.5,25.35,25.44,675900.0
2010-11-15 13:50:00,25.44,25.49,25.35,25.36,340500.0,25.44,25.49,25.35,25.36,340500.0
2010-11-15 14:00:00,25.36,25.47,25.31,25.38,390500.0,25.36,25.47,25.31,25.38,390500.0
2010-11-15 14:10:00,25.38,25.4,25.32,25.36,541300.0,25.38,25.4,25.32,25.36,541300.0
2010-11-15 14:20:00,25.35,25.39,25.31,25.37,344600.0,25.35,25.39,25.31,25.37,344600.0
2010-11-15 14:30:00,25.37,25.37,25.1,25.23,1960100.0,25.37,25.37,25.1,25.23,1960100.0
2010-11-15 14:40:00,25.23,25.3,25.19,25.24,651700.0,25.23,25.3,25.19,25.24,651700.0
2010-11-15 14:50:00,25.24,25.32,25.17,25.18,452400.0,25.24,25.32,25.17,25.18,452400.0
2010-11-15 15:00:00,25.18,25.21,25.08,25.18,1629800.0,25.18,25.21,25.08,25.18,1629800.0
2010-11-15 15:10:00,25.18,25.2,25.08,25.13,733200.0,25.18,25.2,25.08,25.13,733200.0
2010-11-15 15:20:00,25.13,25.19,25.01,25.17,1517900.0,25.13,25.19,25.01,25.17,1517900.0
2010-11-15 15:30:00,25.16,25.18,24.93,25.0,2304600.0,25.16,25.18,24.93,25.0,2304600.0
2010-11-15 15:40:00,25.0,25.1,24.96,25.02,1491700.0,25.0,25.1,24.96,25.02,1491700.0
2010-11-15 15:50:00,25.03,25.04,24.92,24.93,1970700.0,25.03,25.04,24.92,24.93,1970700.0
2010-11-16 09:30:00,24.9,24.94,24.78,24.91,2869200.0,24.9,24.94,24.78,24.91,2869200.0
2010-11-16 09:40:00,24.91,25.07,24.82,24.84,2048700.0,24.91,25.07,24.82,24.84,2048700.0
2010-11-16 09:50:00,24.83,24.84,24.68,24.79,2122900.0,24.83,24.84,24.68,24.79,2122900.0
2010-11-16 10:00:00,24.8,24.87,24.72,24.81,1188100.0,24.8,24.87,24.72,24.81,1188100.0
2010-11-16 10:10:00,24.81,24.94,24.8,24.9,1058700.0,24.81,24.94,24.8,24.9,1058700.0
2010-11-16 10:20:00,24.9,24.92,24.8,24.86,1097900.0,24.9,24.92,24.8,24.86,1097900.0
2010-11-16 10:30:00,24.85,24.85,24.74,24.77,923100.0,24.85,24.85,24.74,24.77,923100.0
2010-11-16 10:40:00,24.77,24.81,24.6,24.7,2086100.0,24.77,24.81,24.6,24.7,2086100.0
2010-11-16 10:50:00,24.7,24.72,24.59,24.68,1687800.0,24.7,24.72,24.59,24.68,1687800.0
2010-11-16 11:00:00,24.68,24.69,24.63,24.65,1056400.0,24.68,24.69,24.63,24.65,1056400.0
2010-11-16 11:10:00,24.65,24.69,24.61,24.61,1233800.0,24.65,24.69,24.61,24.61,1233800.0
2010-11-16 11:20:00,24.6,24.69,24.59,24.64,1064600.0,24.6,24.69,24.59,24.64,1064600.0
2010-11-16 11:30:00,24.65,24.69,24.58,24.66,1244400.0,24.65,24.69,24.58,24.66,1244400.0
2010-11-16 11:40:00,24.65,24.66,24.44,24.51,2551200.0,24.65,24.66,24.44,24.51,2551200.0
2010-11-16 11:50:00,24.51,24.61,24.47,24.6,951400.0,24.51,24.61,24.47,24.6,951400.0
2010-11-16 12:00:00,24.59,24.73,24.56,24.7,977500.0,24.59,24.73,24.56,24.7,977500.0
2010-11-16 12:10:00,24.7,24.72,24.61,24.69,638300.0,24.7,24.72,24.61,24.69,638300.0
2010-11-16 12:20:00,24.69,24.71,24.62,24.65,600700.0,24.69,24.71,24.62,24.65,600700.0
2010-11-16 12:30:00,24.64,24.65,24.53,24.62,988300.0,24.64,24.65,24.53,24.62,988300.0
2010-11-16 12:40:00,24.61,24.63,24.56,24.61,853000.0,24.61,24.63,24.56,24.61,853000.0
2010-11-16 12:50:00,24.62,24.83,24.56,24.76,1560200.0,24.62,24.83,24.56,24.76,1560200.0
2010-11-16 13:00:00,24.75,24.81,24.69,24.81,568000.0,24.75,24.81,24.69,24.81,568000.0
2010-11-16 13:10:00,24.81,24.82,24.64,24.72,845800.0,24.81,24.82,24.64,24.72,845800.0
2010-11-16 13:20:00,24.72,24.86,24.68,24.83,660000.0,24.72,24.86,24.68,24.83,660000.0
2010-11-16 13:30:00,24.83,24.93,24.82,24.85,861200.0,24.83,24.93,24.82,24.85,861200.0
2010-11-16 13:40:00,24.86,24.94,24.81,24.89,1707300.0,24.86,24.94,24.81,24.89,1707300.0
2010-11-16 13:50:00,24.88,25.0,24.87,25.0,651000.0,24.88,25.0,24.87,25.0,651000.0
2010-11-16 14:00:00,25.0,25.03,24.85,24.88,767600.0,25.0,25.03,24.85,24.88,767600.0
2010-11-16 14:10:00,24.88,24.95,24.82,24.85,684200.0,24.88,24.95,24.82,24.85,684200.0
2010-11-16 14:20:00,24.86,24.95,24.78,24.82,722700.0,24.86,24.95,24.78,24.82,722700.0
2010-11-16 14:30:00,24.82,24.86,24.78,24.82,319400.0,24.82,24.86,24.78,24.82,319400.0
2010-11-16 14:40:00,24.82,24.9,24.79,24.87,670900.0,24.82,24.9,24.79,24.87,670900.0
2010-11-16 14:50:00,24.88,24.95,24.85,24.93,493100.0,24.88,24.95,24.85,24.93,493100.0
2010-11-16 15:00:00,24.92,24.96,24.86,24.88,693200.0,24.92,24.96,24.86,24.88,693200.0
2010-11-16 15:10:00,24.88,24.91,24.75,24.88,1171400.0,24.88,24.91,24.75,24.88,1171400.0
2010-11-16 15:20:00,24.88,24.91,24.81,24.84,438000.0,24.88,24.91,24.81,24.84,438000.0
2010-11-16 15:30:00,24.85,24.88,24.79,24.81,348700.0,24.85,24.88,24.79,24.81,348700.0
2010-11-16 15:40:00,24.82,24.9,24.82,24.9,557900.0,24.82,24.9,24.82,24.9,557900.0
2010-11-16 15:50:00,24.9,24.97,24.88,24.92,944200.0,24.9,24.97,24.88,24.92,944200.0
2010-11-17 09:30:00,24.99,25.03,24.97,24.98,859500.0,24.99,25.03,24.97,24.98,859500.0
2010-11-17 09:40:00,24.98,25.02,24.87,24.97,822900.0,24.98,25.02,24.87,24.97,822900.0
2010-11-17 09:50:00,24.97,24.99,24.9,24.97,735100.0,24.97,24.99,24.9,24.97,735100.0
2010-11-17 10:00:00,24.97,25.1,24.95,25.07,1084000.0,24.97,25.1,24.95,25.07,1084000.0
2010-11-17 10:10:00,25.08,25.23,25.04,25.17,1646300.0,25.08,25.23,25.04,25.17,1646300.0
2010-11-17 10:20:00,25.17,25.25,25.15,25.19,1019400.0,25.17,25.25,25.15,25.19,1019400.0
2010-11-17 10:30:00,25.19,25.35,25.18,25.25,1525800.0,25.19,25.35,25.18,25.25,1525800.0
2010-11-17 10:40:00,25.25,25.32,25.22,25.25,680000.0,25.25,25.32,25.22,25.25,680000.0
2010-11-17 10:50:00,25.25,25.28,25.19,25.23,612500.0,25.25,25.28,25.19,25.23,612500.0
2010-11-17 11:00:00,25.23,25.33,25.12,25.15,638300.0,25.23,25.33,25.12,25.15,638300.0
2010-11-17 11:10:00,25.15,25.28,25.15,25.24,473800.0,25.15,25.28,25.15,25.24,473800.0
2010-11-17 11:20:00,25.23,25.31,25.18,25.28,405500.0,25.23,25.31,25.18,25.28,405500.0
2010-11-17 11:30:00,25.28,25.3,25.19,25.22,552400.0,25.28,25.3,25.19,25.22,552400.0
2010-11-17 11:40:00,25.22,25.28,25.12,25.15,383800.0,25.22,25.28,25.12,25.15,383800.0
2010-11-17 11:50:00,25.15,25.28,25.14,25.24,331900.0,25.15,25.28,25.14,25.24,331900.0
2010-11-17 12:00:00,25.24,25.33,25.19,25.2,395200.0,25.24,25.33,25.19,25.2,395200.0
2010-11-17 12:10:00,25.21,25.26,25.14,25.19,573600.0,25.21,25.26,25.14,25.19,573600.0
2010-11-17 12:20:00,25.18,25.19,25.12,25.14,310600.0,25.18,25.19,25.12,25.14,310600.0
2010-11-17 12:30:00,25.14,25.14,25.01,25.02,729400.0,25.14,25.14,25.01,25.02,729400.0
2010-11-17 12:40:00,25.01,25.1,25.01,25.09,495000.0,25.01,25.1,25.01,25.09,495000.0
2010-11-17 12:50:00,25.09,25.11,25.0,25.0,318600.0,25.09,25.11,25.0,25.0,318600.0
2010-11-17 13:00:00,25.0,25.01,24.91,24.95,630800.0,25.0,25.01,24.91,24.95,630800.0
2010-11-17 13:10:00,24.96,25.02,24.89,24.96,562100.0,24.96,25.02,24.89,24.96,562100.0
2010-11-17 13:20:00,24.95,25.0,24.93,24.97,229800.0,24.95,25.0,24.93,24.97,229800.0
2010-11-17 13:30:00,24.97,25.1,24.97,25.07,396200.0,24.97,25.1,24.97,25.07,396200.0
2010-11-17 13:40:00,25.08,25.08,24.98,25.06,406100.0,25.08,25.08,24.98,25.06,406100.0
2010-11-17 13:50:00,25.05,25.08,25.0,25.07,266200.0,25.05,25.08,25.0,25.07,266200.0
2010-11-17 14:00:00,25.07,25.11,25.05,25.09,1577800.0,25.07,25.11,25.05,25.09,1577800.0
2010-11-17 14:10:00,25.09,25.09,24.96,24.99,317200.0,25.09,25.09,24.96,24.99,317200.0
2010-11-17 14:20:00,24.98,25.07,24.96,25.01,395000.0,24.98,25.07,24.96,25.01,395000.0
2010-11-17 14:30:00,25.01,25.04,24.99,25.03,119800.0,25.01,25.04,24.99,25.03,119800.0
2010-11-17 14:40:00,25.03,25.05,25.0,25.01,154400.0,25.03,25.05,25.0,25.01,154400.0
2010-11-17 14:50:00,25.01,25.02,24.98,24.99,161500.0,25.01,25.02,24.98,24.99,161500.0
2010-11-17 15:00:00,24.99,25.0,24.92,24.94,262400.0,24.99,25.0,24.92,24.94,262400.0
2010-11-17 15:10:00,24.94,25.0,24.91,24.96,749900.0,24.94,25.0,24.91,24.96,749900.0
2010-11-17 15:20:00,24.96,24.98,24.88,24.89,703500.0,24.96,24.98,24.88,24.89,703500.0
2010-11-17 15:30:00,24.89,24.98,24.87,24.97,1504500.0,24.89,24.98,24.87,24.97,1504500.0
2010-11-17 15:40:00,24.97,25.04,24.95,25.03,1211200.0,24.97,25.04,24.95,25.03,1211200.0
2010-11-17 15:50:00,25.03,25.07,24.99,24.99,667400.0,25.03,25.07,24.99,24.99,667400.0
2010-11-18 09:30:00,25.85,25.91,25.79,25.82,2939500.0,25.85,25.91,25.79,25.82,2939500.0
2010-11-18 09:40:00,25.82,25.92,25.81,25.88,1175400.0,25.82,25.92,25.81,25.88,1175400.0
2010-11-18 09:50:00,25.88,25.92,25.84,25.9,895000.0,25.88,25.92,25.84,25.9,895000.0
2010-11-18 10:00:00,25.9,25.91,25.77,25.9,1124700.0,25.9,25.91,25.77,25.9,1124700.0
2010-11-18 10:10:00,25.89,25.93,25.8,25.91,876700.0,25.89,25.93,25.8,25.91,876700.0
2010-11-18 10:20:00,25.91,25.92,25.81,25.86,770600.0,25.91,25.92,25.81,25.86,770600.0
2010-11-18 10:30:00,25.86,25.91,25.81,25.89,628800.0,25.86,25.91,25.81,25.89,628800.0
2010-11-18 10:40:00,25.89,25.92,25.83,25.85,446100.0,25.89,25.92,25.83,25.85,446100.0
2010-11-18 10:50:00,25.86,25.91,25.83,25.9,582700.0,25.86,25.91,25.83,25.9,582700.0
2010-11-18 11:00:00,25.9,26.02,25.88,25.99,1188100.0,25.9,26.02,25.88,25.99,1188100.0
2010-11-18 11:10:00,25.99,26.25,25.98,26.23,1795000.0,25.99,26.25,25.98,26.23,1795000.0
2010-11-18 11:20:00,26.24,26.3,26.18,26.21,984200.0,26.24,26.3,26.18,26.21,984200.0
2010-11-18 11:30:00,26.21,26.44,26.2,26.43,1227300.0,26.21,26.44,26.2,26.43,1227300.0
2010-11-18 11:40:00,26.42,26.46,26.26,26.26,1414500.0,26.42,26.46,26.26,26.26,1414500.0
2010-11-18 11:50:00,26.25,26.32,26.23,26.31,737800.0,26.25,26.32,26.23,26.31,737800.0
2010-11-18 12:00:00,26.3,26.38,26.26,26.37,977400.0,26.3,26.38,26.26,26.37,977400.0
2010-11-18 12:10:00,26.38,26.4,26.27,26.28,909100.0,26.38,26.4,26.27,26.28,909100.0
2010-11-18 12:20:00,26.28,26.31,26.24,26.27,372600.0,26.28,26.31,26.24,26.27,372600.0
2010-11-18 12:30:00,26.28,26.28,26.12,26.2,890200.0,26.28,26.28,26.12,26.2,890200.0
2010-11-18 12:40:00,26.2,26.22,26.11,26.14,514100.0,26.2,26.22,26.11,26.14,514100.0
2010-11-18 12:50:00,26.13,26.22,26.09,26.16,732600.0,26.13,26.22,26.09,26.16,732600.0
2010-11-18 13:00:00,26.16,26.17,26.1,26.1,222300.0,26.16,26.17,26.1,26.1,222300.0
2010-11-18 13:10:00,26.11,26.22,26.1,26.19,239200.0,26.11,26.22,26.1,26.19,239200.0
2010-11-18 13:20:00,26.2,26.32,26.18,26.28,450800.0,26.2,26.32,26.18,26.28,450800.0
2010-11-18 13:30:00,26.27,26.31,26.24,26.29,248400.0,26.27,26.31,26.24,26.29,248400.0
2010-11-18 13:40:00,26.3,26.35,26.23,26.25,392300.0,26.3,26.35,26.23,26.25,392300.0
2010-11-18 13:50:00,26.24,26.35,26.23,26.3,635300.0,26.24,26.35,26.23,26.3,635300.0
2010-11-18 14:00:00,26.3,26.34,26.28,26.29,173400.0,26.3,26.34,26.28,26.29,173400.0
2010-11-18 14:10:00,26.29,26.31,26.23,26.26,224500.0,26.29,26.31,26.23,26.26,224500.0
2010-11-18 14:20:00,26.25,26.26,26.18,26.24,328100.0,26.25,26.26,26.18,26.24,328100.0
2010-11-18 14:30:00,26.24,26.31,26.24,26.3,148000.0,26.24,26.31,26.24,26.3,148000.0
2010-11-18 14:40:00,26.3,26.35,26.25,26.32,314000.0,26.3,26.35,26.25,26.32,314000.0
2010-11-18 14:50:00,26.31,26.34,26.3,26.34,225400.0,26.31,26.34,26.3,26.34,225400.0
2010-11-18 15:00:00,26.34,26.37,26.31,26.35,372400.0,26.34,26.37,26.31,26.35,372400.0
2010-11-18 15:10:00,26.35,26.36,26.27,26.34,409500.0,26.35,26.36,26.27,26.34,409500.0
2010-11-18 15:20:00,26.34,26.36,26.3,26.35,346200.0,26.34,26.36,26.3,26.35,346200.0
2010-11-18 15:30:00,26.35,26.36,26.26,26.28,658200.0,26.35,26.36,26.26,26.28,658200.0
2010-11-18 15:40:00,26.28,26.32,26.26,26.32,581900.0,26.28,26.32,26.26,26.32,581900.0
2010-11-18 15:50:00,26.32,26.36,26.3,26.36,1565700.0,26.32,26.36,26.3,26.36,1565700.0
2010-11-19 09:30:00,26.02,26.11,25.99,25.99,1347200.0,26.02,26.11,25.99,25.99,1347200.0
2010-11-19 09:40:00,25.99,26.06,25.94,25.96,1044500.0,25.99,26.06,25.94,25.96,1044500.0
2010-11-19 09:50:00,25.95,25.96,25.78,25.89,1938800.0,25.95,25.96,25.78,25.89,1938800.0
2010-11-19 10:00:00,25.89,25.97,25.81,25.93,1264600.0,25.89,25.97,25.81,25.93,1264600.0
2010-11-19 10:10:00,25.93,26.01,25.92,25.98,915000.0,25.93,26.01,25.92,25.98,915000.0
2010-11-19 10:20:00,25.98,26.02,25.95,25.98,462500.0,25.98,26.02,25.95,25.98,462500.0
2010-11-19 10:30:00,25.98,26.23,25.92,26.18,1220500.0,25.98,26.23,25.92,26.18,1220500.0
2010-11-19 10:40:00,26.19,26.41,26.17,26.37,1571500.0,26.19,26.41,26.17,26.37,1571500.0
2010-11-19 10:50:00,26.37,26.42,26.25,26.26,884900.0,26.37,26.42,26.25,26.26,884900.0
2010-11-19 11:00:00,26.26,26.53,26.21,26.46,1662700.0,26.26,26.53,26.21,26.46,1662700.0
2010-11-19 11:10:00,26.45,26.46,26.22,26.33,1512900.0,26.45,26.46,26.22,26.33,1512900.0
2010-11-19 11:20:00,26.32,26.38,26.26,26.37,365700.0,26.32,26.38,26.26,26.37,365700.0
2010-11-19 11:30:00,26.35,26.42,26.31,26.32,421900.0,26.35,26.42,26.31,26.32,421900.0
2010-11-19 11:40:00,26.32,26.4,26.29,26.3,310400.0,26.32,26.4,26.29,26.3,310400.0
2010-11-19 11:50:00,26.3,26.34,26.27,26.34,264100.0,26.3,26.34,26.27,26.34,264100.0
2010-11-19 12:00:00,26.34,26.46,26.31,26.46,295100.0,26.34,26.46,26.31,26.46,295100.0
2010-11-19 12:10:00,26.45,26.47,26.35,26.4,297200.0,26.45,26.47,26.35,26.4,297200.0
2010-11-19 12:20:00,26.4,26.4,26.34,26.34,119500.0,26.4,26.4,26.34,26.34,119500.0
2010-11-19 12:30:00,26.35,26.46,26.33,26.41,428800.0,26.35,26.46,26.33,26.41,428800.0
2010-11-19 12:40:00,26.41,26.56,26.4,26.56,675100.0,26.41,26.56,26.4,26.56,675100.0
2010-11-19 12:50:00,26.55,26.63,26.52,26.63,743400.0,26.55,26.63,26.52,26.63,743400.0
2010-11-19 13:00:00,26.63,26.74,26.6,26.66,722500.0,26.63,26.74,26.6,26.66,722500.0
2010-11-19 13:10:00,26.66,26.7,26.6,26.67,306900.0,26.66,26.7,26.6,26.67,306900.0
2010-11-19 13:20:00,26.69,26.72,26.55,26.57,508200.0,26.69,26.72,26.55,26.57,508200.0
2010-11-19 13:30:00,26.57,26.61,26.56,26.59,222900.0,26.57,26.61,26.56,26.59,222900.0
2010-11-19 13:40:00,26.59,26.62,26.53,26.58,213600.0,26.59,26.62,26.53,26.58,213600.0
2010-11-19 13:50:00,26.58,26.58,26.49,26.57,255100.0,26.58,26.58,26.49,26.57,255100.0
2010-11-19 14:00:00,26.58,26.72,26.58,26.69,444600.0,26.58,26.72,26.58,26.69,444600.0
2010-11-19 14:10:00,26.7,26.75,26.63,26.73,830900.0,26.7,26.75,26.63,26.73,830900.0
2010-11-19 14:20:00,26.74,26.75,26.66,26.71,534100.0,26.74,26.75,26.66,26.71,534100.0
2010-11-19 14:30:00,26.71,26.75,26.7,26.73,413100.0,26.71,26.75,26.7,26.73,413100.0
2010-11-19 14:40:00,26.72,26.79,26.72,26.76,338600.0,26.72,26.79,26.72,26.76,338600.0
2010-11-19 14:50:00,26.76,26.78,26.72,26.73,322400.0,26.76,26.78,26.72,26.73,322400.0
2010-11-19 15:00:00,26.72,26.73,26.66,26.68,563400.0,26.72,26.73,26.66,26.68,563400.0
2010-11-19 15:10:00,26.68,26.68,26.57,26.62,567600.0,26.68,26.68,26.57,26.62,567600.0
2010-11-19 15:20:00,26.61,26.63,26.6,26.6,247200.0,26.61,26.63,26.6,26.6,247200.0
2010-11-19 15:30:00,26.61,26.64,26.57,26.61,357600.0,26.61,26.64,26.57,26.61,357600.0
2010-11-19 15:40:00,26.6,26.76,26.6,26.72,1054000.0,26.6,26.76,26.6,26.72,1054000.0
2010-11-19 15:50:00,26.71,26.8,26.71,26.72,1641200.0,26.71,26.8,26.71,26.72,1641200.0
2010-11-22 09:30:00,26.63,26.79,26.63,26.78,1409900.0,26.63,26.79,26.63,26.78,1409900.0
2010-11-22 09:40:00,26.78,26.79,26.68,26.74,773300.0,26.78,26.79,26.68,26.74,773300.0
2010-11-22 09:50:00,26.75,26.91,26.73,26.89,781100.0,26.75,26.91,26.73,26.89,781100.0
2010-11-22 10:00:00,26.9,26.91,26.84,26.87,905000.0,26.9,26.91,26.84,26.87,905000.0
2010-11-22 10:10:00,26.87,26.95,26.81,26.89,476600.0,26.87,26.95,26.81,26.89,476600.0
2010-11-22 10:20:00,26.89,26.89,26.74,26.75,537800.0,26.89,26.89,26.74,26.75,537800.0
2010-11-22 10:30:00,26.74,26.75,26.57,26.68,1175400.0,26.74,26.75,26.57,26.68,1175400.0
2010-11-22 10:40:00,26.68,26.72,26.63,26.66,519800.0,26.68,26.72,26.63,26.66,519800.0
2010-11-22 10:50:00,26.66,26.79,26.63,26.66,661300.0,26.66,26.79,26.63,26.66,661300.0
2010-11-22 11:00:00,26.67,26.68,26.5,26.61,585000.0,26.67,26.68,26.5,26.61,585000.0
2010-11-22 11:10:00,26.61,26.71,26.6,26.64,655200.0,26.61,26.71,26.6,26.64,655200.0
2010-11-22 11:20:00,26.65,26.7,26.64,26.69,256300.0,26.65,26.7,26.64,26.69,256300.0
2010-11-22 11:30:00,26.7,26.87,26.65,26.81,1022300.0,26.7,26.87,26.65,26.81,1022300.0
2010-11-22 11:40:00,26.82,26.92,26.81,26.88,727200.0,26.82,26.92,26.81,26.88,727200.0
2010-11-22 11:50:00,26.87,26.89,26.82,26.85,445000.0,26.87,26.89,26.82,26.85,445000.0
2010-11-22 12:00:00,26.84,27.03,26.83,26.95,946300.0,26.84,27.03,26.83,26.95,946300.0
2010-11-22 12:10:00,26.95,26.99,26.92,26.99,407600.0,26.95,26.99,26.92,26.99,407600.0
2010-11-22 12:20:00,26.99,27.03,26.85,26.87,408000.0,26.99,27.03,26.85,26.87,408000.0
2010-11-22 12:30:00,26.87,26.87,26.74,26.83,1131500.0,26.87,26.87,26.74,26.83,1131500.0
2010-11-22 12:40:00,26.83,26.9,26.8,26.89,682400.0,26.83,26.9,26.8,26.89,682400.0
2010-11-22 12:50:00,26.89,27.08,26.88,26.99,985600.0,26.89,27.08,26.88,26.99,985600.0
2010-11-22 13:00:00,26.99,27.03,26.89,26.99,453400.0,26.99,27.03,26.89,26.99,453400.0
2010-11-22 13:10:00,27.0,27.0,26.83,26.89,798900.0,27.0,27.0,26.83,26.89,798900.0
2010-11-22 13:20:00,26.89,26.97,26.85,26.95,310100.0,26.89,26.97,26.85,26.95,310100.0
2010-11-22 13:30:00,26.96,26.97,26.89,26.9,247500.0,26.96,26.97,26.89,26.9,247500.0
2010-11-22 13:40:00,26.9,26.95,26.87,26.93,516300.0,26.9,26.95,26.87,26.93,516300.0
2010-11-22 13:50:00,26.94,27.07,26.94,26.99,427600.0,26.94,27.07,26.94,26.99,427600.0
2010-11-22 14:00:00,26.99,27.1,26.99,27.06,538800.0,26.99,27.1,26.99,27.06,538800.0
2010-11-22 14:10:00,27.06,27.1,27.02,27.04,413900.0,27.06,27.1,27.02,27.04,413900.0
2010-11-22 14:20:00,27.04,27.08,27.01,27.04,341900.0,27.04,27.08,27.01,27.04,341900.0
2010-11-22 14:30:00,27.04,27.05,26.99,27.04,252500.0,27.04,27.05,26.99,27.04,252500.0
2010-11-22 14:40:00,27.05,27.15,27.01,27.09,1037000.0,27.05,27.15,27.01,27.09,1037000.0
2010-11-22 14:50:00,27.09,27.15,27.06,27.14,867700.0,27.09,27.15,27.06,27.14,867700.0
2010-11-22 15:00:00,27.14,27.17,27.13,27.15,353000.0,27.14,27.17,27.13,27.15,353000.0
2010-11-22 15:10:00,27.15,27.2,27.1,27.2,345000.0,27.15,27.2,27.1,27.2,345000.0
2010-11-22 15:20:00,27.19,27.21,27.1,27.1,839900.0,27.19,27.21,27.1,27.1,839900.0
2010-11-22 15:30:00,27.11,27.19,27.1,27.19,570400.0,27.11,27.19,27.1,27.19,570400.0
2010-11-22 15:40:00,27.19,27.21,27.16,27.19,1018800.0,27.19,27.21,27.16,27.19,1018800.0
2010-11-22 15:50:00,27.19,27.22,27.17,27.18,1175400.0,27.19,27.22,27.17,27.18,1175400.0
2010-11-23 09:30:00,26.99,27.09,26.87,27.06,2229000.0,26.99,27.09,26.87,27.06,2229000.0
2010-11-23 09:40:00,27.06,27.07,26.94,26.97,1112400.0,27.06,27.07,26.94,26.97,1112400.0
2010-11-23 09:50:00,26.96,27.1,26.93,27.05,1035600.0,26.96,27.1,26.93,27.05,1035600.0
2010-11-23 10:00:00,27.06,27.09,27.02,27.04,1060600.0,27.06,27.09,27.02,27.04,1060600.0
2010-11-23 10:10:00,27.04,27.05,26.94,27.02,823000.0,27.04,27.05,26.94,27.02,823000.0
2010-11-23 10:20:00,27.02,27.09,26.95,27.09,1141900.0,27.02,27.09,26.95,27.09,1141900.0
2010-11-23 10:30:00,27.09,27.09,26.94,27.01,1067900.0,27.09,27.09,26.94,27.01,1067900.0
2010-11-23 10:40:00,27.0,27.02,26.85,26.91,1356500.0,27.0,27.02,26.85,26.91,1356500.0
2010-11-23 10:50:00,26.91,27.0,26.9,26.99,317800.0,26.91,27.0,26.9,26.99,317800.0
2010-11-23 11:00:00,26.99,27.01,26.89,26.93,650000.0,26.99,27.01,26.89,26.93,650000.0
2010-11-23 11:10:00,26.93,26.93,26.58,26.65,2273800.0,26.93,26.93,26.58,26.65,2273800.0
2010-11-23 11:20:00,26.65,26.71,26.64,26.68,531500.0,26.65,26.71,26.64,26.68,531500.0
2010-11-23 11:30:00,26.69,26.74,26.62,26.69,470800.0,26.69,26.74,26.62,26.69,470800.0
2010-11-23 11:40:00,26.69,26.76,26.65,26.74,583400.0,26.69,26.76,26.65,26.74,583400.0
2010-11-23 11:50:00,26.73,26.9,26.71,26.87,980000.0,26.73,26.9,26.71,26.87,980000.0
2010-11-23 12:00:00,26.86,26.88,26.78,26.86,243400.0,26.86,26.88,26.78,26.86,243400.0
2010-11-23 12:10:00,26.87,26.89,26.74,26.82,286200.0,26.87,26.89,26.74,26.82,286200.0
2010-11-23 12:20:00,26.82,26.88,26.76,26.86,258300.0,26.82,26.88,26.76,26.86,258300.0
2010-11-23 12:30:00,26.87,26.91,26.81,26.87,196400.0,26.87,26.91,26.81,26.87,196400.0
2010-11-23 12:40:00,26.86,26.98,26.84,26.95,313900.0,26.86,26.98,26.84,26.95,313900.0
2010-11-23 12:50:00,26.96,27.1,26.95,27.01,616400.0,26.96,27.1,26.95,27.01,616400.0
2010-11-23 13:00:00,27.01,27.15,26.92,26.98,820700.0,27.01,27.15,26.92,26.98,820700.0
2010-11-23 13:10:00,26.99,27.07,26.93,26.98,362900.0,26.99,27.07,26.93,26.98,362900.0
2010-11-23 13:20:00,26.98,27.06,26.95,27.03,336500.0,26.98,27.06,26.95,27.03,336500.0
2010-11-23 13:30:00,27.03,27.06,26.95,27.03,193600.0,27.03,27.06,26.95,27.03,193600.0
2010-11-23 13:40:00,27.02,27.03,26.93,26.95,184000.0,27.02,27.03,26.93,26.95,184000.0
2010-11-23 13:50:00,26.95,27.0,26.94,26.97,340100.0,26.95,27.0,26.94,26.97,340100.0
2010-11-23 14:00:00,26.98,27.08,26.97,26.99,579700.0,26.98,27.08,26.97,26.99,579700.0
2010-11-23 14:10:00,26.98,27.0,26.75,26.76,904600.0,26.98,27.0,26.75,26.76,904600.0
2010-11-23 14:20:00,26.75,26.86,26.7,26.83,491000.0,26.75,26.86,26.7,26.83,491000.0
2010-11-23 14:30:00,26.82,26.85,26.75,26.78,224700.0,26.82,26.85,26.75,26.78,224700.0
2010-11-23 14:40:00,26.78,26.91,26.77,26.88,475400.0,26.78,26.91,26.77,26.88,475400.0
2010-11-23 14:50:00,26.88,26.96,26.88,26.89,203700.0,26.88,26.96,26.88,26.89,203700.0
2010-11-23 15:00:00,26.89,26.93,26.88,26.89,159900.0,26.89,26.93,26.88,26.89,159900.0
2010-11-23 15:10:00,26.9,26.93,26.88,26.9,175800.0,26.9,26.93,26.88,26.9,175800.0
2010-11-23 15:20:00,26.89,26.92,26.88,26.9,163300.0,26.89,26.92,26.88,26.9,163300.0
2010-11-23 15:30:00,26.9,26.91,26.88,26.91,163000.0,26.9,26.91,26.88,26.91,163000.0
2010-11-23 15:40:00,26.91,26.91,26.85,26.87,414800.0,26.91,26.91,26.85,26.87,414800.0
2010-11-23 15:50:00,26.88,26.88,26.83,26.85,1353800.0,26.88,26.88,26.83,26.85,1353800.0
2010-11-24 09:30:00,26.77,26.87,26.76,26.83,1363000.0,26.77,26.87,26.76,26.83,1363000.0
2010-11-24 09:40:00,26.83,26.84,26.78,26.79,395900.0,26.83,26.84,26.78,26.79,395900.0
2010-11-24 09:50:00,26.79,26.86,26.78,26.78,298300.0,26.79,26.86,26.78,26.78,298300.0
2010-11-24 10:00:00,26.78,26.8,26.68,26.71,903100.0,26.78,26.8,26.68,26.71,903100.0
2010-11-24 10:10:00,26.72,26.72,26.53,26.64,943100.0,26.72,26.72,26.53,26.64,943100.0
2010-11-24 10:20:00,26.64,26.77,26.58,26.73,850000.0,26.64,26.77,26.58,26.73,850000.0
2010-11-24 10:30:00,26.72,26.82,26.69,26.72,448400.0,26.72,26.82,26.69,26.72,448400.0
2010-11-24 10:40:00,26.73,26.84,26.73,26.81,463600.0,26.73,26.84,26.73,26.81,463600.0
2010-11-24 10:50:00,26.81,26.94,26.79,26.92,626800.0,26.81,26.94,26.79,26.92,626800.0
2010-11-24 11:00:00,26.92,27.02,26.86,26.94,598600.0,26.92,27.02,26.86,26.94,598600.0
2010-11-24 11:10:00,26.93,27.0,26.9,26.94,559000.0,26.93,27.0,26.9,26.94,559000.0
2010-11-24 11:20:00,26.94,26.94,26.81,26.86,482800.0,26.94,26.94,26.81,26.86,482800.0
2010-11-24 11:30:00,26.86,26.91,26.83,26.89,339100.0,26.86,26.91,26.83,26.89,339100.0
2010-11-24 11:40:00,26.9,26.93,26.82,26.84,473700.0,26.9,26.93,26.82,26.84,473700.0
2010-11-24 11:50:00,26.84,26.89,26.84,26.88,248500.0,26.84,26.89,26.84,26.88,248500.0
2010-11-24 12:00:00,26.88,26.9,26.81,26.83,210100.0,26.88,26.9,26.81,26.83,210100.0
2010-11-24 12:10:00,26.83,26.92,26.82,26.9,307500.0,26.83,26.92,26.82,26.9,307500.0
2010-11-24 12:20:00,26.9,26.92,26.85,26.86,233400.0,26.9,26.92,26.85,26.86,233400.0
2010-11-24 12:30:00,26.86,26.91,26.85,26.89,275700.0,26.86,26.91,26.85,26.89,275700.0
2010-11-24 12:40:00,26.88,26.95,26.88,26.9,228500.0,26.88,26.95,26.88,26.9,228500.0
2010-11-24 12:50:00,26.9,26.92,26.87,26.91,199300.0,26.9,26.92,26.87,26.91,199300.0
2010-11-24 13:00:00,26.91,26.94,26.88,26.94,263100.0,26.91,26.94,26.88,26.94,263100.0
2010-11-24 13:10:00,26.93,26.96,26.92,26.94,288000.0,26.93,26.96,26.92,26.94,288000.0
2010-11-24 13:20:00,26.94,27.0,26.92,26.97,315800.0,26.94,27.0,26.92,26.97,315800.0
2010-11-24 13:30:00,26.96,26.98,26.9,26.94,148600.0,26.96,26.98,26.9,26.94,148600.0
2010-11-24 13:40:00,26.94,26.94,26.9,26.93,154100.0,26.94,26.94,26.9,26.93,154100.0
2010-11-24 13:50:00,26.93,26.97,26.92,26.96,112000.0,26.93,26.97,26.92,26.96,112000.0
2010-11-24 14:00:00,26.95,26.96,26.9,26.91,140900.0,26.95,26.96,26.9,26.91,140900.0
2010-11-24 14:10:00,26.9,26.96,26.89,26.94,108800.0,26.9,26.96,26.89,26.94,108800.0
2010-11-24 14:20:00,26.95,26.97,26.94,26.95,98700.0,26.95,26.97,26.94,26.95,98700.0
2010-11-24 14:30:00,26.95,26.98,26.94,26.97,314000.0,26.95,26.98,26.94,26.97,314000.0
2010-11-24 14:40:00,26.97,26.98,26.95,26.95,100500.0,26.97,26.98,26.95,26.95,100500.0
2010-11-24 14:50:00,26.96,26.99,26.94,26.96,140300.0,26.96,26.99,26.94,26.96,140300.0
2010-11-24 15:00:00,26.95,26.99,26.94,26.96,142000.0,26.95,26.99,26.94,26.96,142000.0
2010-11-24 15:10:00,26.95,26.98,26.95,26.96,89700.0,26.95,26.98,26.95,26.96,89700.0
2010-11-24 15:20:00,26.97,26.99,26.95,26.97,224700.0,26.97,26.99,26.95,26.97,224700.0
2010-11-24 15:30:00,26.97,26.97,26.95,26.97,97000.0,26.97,26.97,26.95,26.97,97000.0
2010-11-24 15:40:00,26.97,26.97,26.94,26.96,249500.0,26.97,26.97,26.94,26.96,249500.0
2010-11-24 15:50:00,26.95,26.99,26.93,26.94,751500.0,26.95,26.99,26.93,26.94,751500.0
2010-11-26 09:30:00,26.05,26.11,25.98,26.1,1946200.0,26.05,26.11,25.98,26.1,1946200.0
2010-11-26 09:40:00,26.1,26.17,25.95,26.13,1126300.0,26.1,26.17,25.95,26.13,1126300.0
2010-11-26 09:50:00,26.14,26.17,26.11,26.13,735400.0,26.14,26.17,26.11,26.13,735400.0
2010-11-26 10:00:00,26.14,26.18,26.12,26.17,597500.0,26.14,26.18,26.12,26.17,597500.0
2010-11-26 10:10:00,26.17,26.31,26.17,26.31,945200.0,26.17,26.31,26.17,26.31,945200.0
2010-11-26 10:20:00,26.3,26.34,26.26,26.27,367100.0,26.3,26.34,26.26,26.27,367100.0
2010-11-26 10:30:00,26.28,26.31,26.21,26.29,552600.0,26.28,26.31,26.21,26.29,552600.0
2010-11-26 10:40:00,26.3,26.33,26.28,26.3,394100.0,26.3,26.33,26.28,26.3,394100.0
2010-11-26 10:50:00,26.3,26.3,26.2,26.22,523800.0,26.3,26.3,26.2,26.22,523800.0
2010-11-26 11:00:00,26.23,26.25,26.2,26.25,321200.0,26.23,26.25,26.2,26.25,321200.0
2010-11-26 11:10:00,26.25,26.25,26.17,26.18,506900.0,26.25,26.25,26.17,26.18,506900.0
2010-11-26 11:20:00,26.19,26.22,26.15,26.16,310200.0,26.19,26.22,26.15,26.16,310200.0
2010-11-26 11:30:00,26.17,26.2,26.12,26.2,465200.0,26.17,26.2,26.12,26.2,465200.0
2010-11-26 11:40:00,26.2,26.25,26.15,26.18,369400.0,26.2,26.25,26.15,26.18,369400.0
2010-11-26 11:50:00,26.18,26.23,26.17,26.23,154400.0,26.18,26.23,26.17,26.23,154400.0
2010-11-26 12:00:00,26.23,26.23,26.19,26.22,212600.0,26.23,26.23,26.19,26.22,212600.0
2010-11-26 12:10:00,26.22,26.25,26.2,26.24,176400.0,26.22,26.25,26.2,26.24,176400.0
2010-11-26 12:20:00,26.25,26.27,26.23,26.25,537100.0,26.25,26.27,26.23,26.25,537100.0
2010-11-26 12:30:00,26.25,26.28,26.24,26.26,200500.0,26.25,26.28,26.24,26.26,200500.0
2010-11-26 12:40:00,26.26,26.27,26.2,26.22,552700.0,26.26,26.27,26.2,26.22,552700.0
2010-11-26 12:50:00,26.22,26.22,26.18,26.19,1003900.0,26.22,26.22,26.18,26.19,1003900.0
2010-11-29 09:30:00,26.29,26.3,26.08,26.1,1477100.0,26.29,26.3,26.08,26.1,1477100.0
2010-11-29 09:40:00,26.1,26.22,26.08,26.14,871900.0,26.1,26.22,26.08,26.14,871900.0
2010-11-29 09:50:00,26.14,26.19,25.98,26.0,956700.0,26.14,26.19,25.98,26.0,956700.0
2010-11-29 10:00:00,26.0,26.08,25.91,26.07,883700.0,26.0,26.08,25.91,26.07,883700.0
2010-11-29 10:10:00,26.07,26.23,26.01,26.19,473100.0,26.07,26.23,26.01,26.19,473100.0
2010-11-29 10:20:00,26.19,26.2,26.07,26.13,633700.0,26.19,26.2,26.07,26.13,633700.0
2010-11-29 10:30:00,26.13,26.23,26.13,26.17,498700.0,26.13,26.23,26.13,26.17,498700.0
2010-11-29 10:40:00,26.18,26.22,26.13,26.16,611300.0,26.18,26.22,26.13,26.16,611300.0
2010-11-29 10:50:00,26.16,26.25,26.15,26.23,587500.0,26.16,26.25,26.15,26.23,587500.0
2010-11-29 11:00:00,26.23,26.25,26.19,26.24,326500.0,26.23,26.25,26.19,26.24,326500.0
2010-11-29 11:10:00,26.23,26.35,26.22,26.34,1108800.0,26.23,26.35,26.22,26.34,1108800.0
2010-11-29 11:20:00,26.34,26.41,26.28,26.39,1045900.0,26.34,26.41,26.28,26.39,1045900.0
2010-11-29 11:30:00,26.39,26.45,26.31,26.32,791400.0,26.39,26.45,26.31,26.32,791400.0
2010-11-29 11:40:00,26.32,26.34,26.2,26.29,589100.0,26.32,26.34,26.2,26.29,589100.0
2010-11-29 11:50:00,26.28,26.34,26.23,26.32,294300.0,26.28,26.34,26.23,26.32,294300.0
2010-11-29 12:00:00,26.32,26.37,26.3,26.35,345100.0,26.32,26.37,26.3,26.35,345100.0
2010-11-29 12:10:00,26.36,26.45,26.34,26.44,222700.0,26.36,26.45,26.34,26.44,222700.0
2010-11-29 12:20:00,26.44,26.45,26.41,26.43,289000.0,26.44,26.45,26.41,26.43,289000.0
2010-11-29 12:30:00,26.42,26.42,26.4,26.41,160200.0,26.42,26.42,26.4,26.41,160200.0
2010-11-29 12:40:00,26.41,26.45,26.39,26.42,330800.0,26.41,26.45,26.39,26.42,330800.0
2010-11-29 12:50:00,26.42,26.53,26.42,26.52,528000.0,26.42,26.53,26.42,26.52,528000.0
2010-11-29 13:00:00,26.51,26.66,26.49,26.59,987100.0,26.51,26.66,26.49,26.59,987100.0
2010-11-29 13:10:00,26.58,26.6,26.49,26.54,429400.0,26.58,26.6,26.49,26.54,429400.0
2010-11-29 13:20:00,26.54,26.57,26.47,26.5,374300.0,26.54,26.57,26.47,26.5,374300.0
2010-11-29 13:30:00,26.49,26.56,26.48,26.51,179300.0,26.49,26.56,26.48,26.51,179300.0
2010-11-29 13:40:00,26.51,26.56,26.49,26.54,164500.0,26.51,26.56,26.49,26.54,164500.0
2010-11-29 13:50:00,26.54,26.56,26.51,26.51,218000.0,26.54,26.56,26.51,26.51,218000.0
2010-11-29 14:00:00,26.52,26.57,26.51,26.56,181400.0,26.52,26.57,26.51,26.56,181400.0
2010-11-29 14:10:00,26.56,26.57,26.49,26.52,243600.0,26.56,26.57,26.49,26.52,243600.0
2010-11-29 14:20:00,26.52,26.53,26.47,26.53,295800.0,26.52,26.53,26.47,26.53,295800.0
2010-11-29 14:30:00,26.53,26.6,26.53,26.6,274200.0,26.53,26.6,26.53,26.6,274200.0
2010-11-29 14:40:00,26.6,26.64,26.58,26.64,182000.0,26.6,26.64,26.58,26.64,182000.0
2010-11-29 14:50:00,26.64,26.67,26.6,26.65,370500.0,26.64,26.67,26.6,26.65,370500.0
2010-11-29 15:00:00,26.65,26.67,26.59,26.62,348100.0,26.65,26.67,26.59,26.62,348100.0
2010-11-29 15:10:00,26.62,26.66,26.61,26.65,276300.0,26.62,26.66,26.61,26.65,276300.0
2010-11-29 15:20:00,26.65,26.66,26.59,26.6,196300.0,26.65,26.66,26.59,26.6,196300.0
2010-11-29 15:30:00,26.6,26.61,26.57,26.61,280400.0,26.6,26.61,26.57,26.61,280400.0
2010-11-29 15:40:00,26.61,26.63,26.58,26.61,510200.0,26.61,26.63,26.58,26.61,510200.0
2010-11-29 15:50:00,26.62,26.62,26.53,26.53,843000.0,26.62,26.62,26.53,26.53,843000.0
2010-11-30 09:30:00,26.94,27.03,26.9,26.91,1813600.0,26.94,27.03,26.9,26.91,1813600.0
2010-11-30 09:40:00,26.9,26.95,26.84,26.86,1031400.0,26.9,26.95,26.84,26.86,1031400.0
2010-11-30 09:50:00,26.87,26.97,26.85,26.93,686000.0,26.87,26.97,26.85,26.93,686000.0
2010-11-30 10:00:00,26.93,27.02,26.89,26.93,902800.0,26.93,27.02,26.89,26.93,902800.0
2010-11-30 10:10:00,26.95,27.01,26.94,26.97,658300.0,26.95,27.01,26.94,26.97,658300.0
2010-11-30 10:20:00,26.98,27.13,26.96,27.1,1556500.0,26.98,27.13,26.96,27.1,1556500.0
2010-11-30 10:30:00,27.11,27.13,27.01,27.07,842300.0,27.11,27.13,27.01,27.07,842300.0
2010-11-30 10:40:00,27.07,27.21,27.06,27.15,1092500.0,27.07,27.21,27.06,27.15,1092500.0
2010-11-30 10:50:00,27.13,27.2,27.11,27.17,841300.0,27.13,27.2,27.11,27.17,841300.0
2010-11-30 11:00:00,27.18,27.23,27.12,27.14,983700.0,27.18,27.23,27.12,27.14,983700.0
2010-11-30 11:10:00,27.14,27.2,27.12,27.18,433000.0,27.14,27.2,27.12,27.18,433000.0
2010-11-30 11:20:00,27.17,27.27,27.13,27.19,777100.0,27.17,27.27,27.13,27.19,777100.0
2010-11-30 11:30:00,27.19,27.25,27.16,27.18,284700.0,27.19,27.25,27.16,27.18,284700.0
2010-11-30 11:40:00,27.19,27.52,27.19,27.48,3213600.0,27.19,27.52,27.19,27.48,3213600.0
2010-11-30 11:50:00,27.49,27.6,27.46,27.54,1426900.0,27.49,27.6,27.46,27.54,1426900.0
2010-11-30 12:00:00,27.54,27.68,27.54,27.66,1215600.0,27.54,27.68,27.54,27.66,1215600.0
2010-11-30 12:10:00,27.66,27.72,27.62,27.65,1023300.0,27.66,27.72,27.62,27.65,1023300.0
2010-11-30 12:20:00,27.64,27.71,27.6,27.64,573900.0,27.64,27.71,27.6,27.64,573900.0
2010-11-30 12:30:00,27.64,27.66,27.55,27.57,590100.0,27.64,27.66,27.55,27.57,590100.0
2010-11-30 12:40:00,27.58,27.61,27.56,27.57,507400.0,27.58,27.61,27.56,27.57,507400.0
2010-11-30 12:50:00,27.57,27.61,27.53,27.59,538900.0,27.57,27.61,27.53,27.59,538900.0
2010-11-30 13:00:00,27.6,27.63,27.59,27.61,328100.0,27.6,27.63,27.59,27.61,328100.0
2010-11-30 13:10:00,27.61,27.63,27.56,27.6,487200.0,27.61,27.63,27.56,27.6,487200.0
2010-11-30 13:20:00,27.59,27.62,27.41,27.47,970200.0,27.59,27.62,27.41,27.47,970200.0
2010-11-30 13:30:00,27.46,27.53,27.46,27.5,306500.0,27.46,27.53,27.46,27.5,306500.0
2010-11-30 13:40:00,27.5,27.5,27.41,27.47,287500.0,27.5,27.5,27.41,27.47,287500.0
2010-11-30 13:50:00,27.46,27.52,27.44,27.47,285200.0,27.46,27.52,27.44,27.47,285200.0
2010-11-30 14:00:00,27.48,27.52,27.47,27.49,464700.0,27.48,27.52,27.47,27.49,464700.0
2010-11-30 14:10:00,27.48,27.49,27.36,27.4,717200.0,27.48,27.49,27.36,27.4,717200.0
2010-11-30 14:20:00,27.39,27.42,27.34,27.41,404800.0,27.39,27.42,27.34,27.41,404800.0
2010-11-30 14:30:00,27.4,27.42,27.27,27.28,629500.0,27.4,27.42,27.27,27.28,629500.0
2010-11-30 14:40:00,27.27,27.36,27.25,27.35,734700.0,27.27,27.36,27.25,27.35,734700.0
2010-11-30 14:50:00,27.36,27.39,27.34,27.39,286500.0,27.36,27.39,27.34,27.39,286500.0
2010-11-30 15:00:00,27.39,27.45,27.36,27.39,431700.0,27.39,27.45,27.36,27.39,431700.0
2010-11-30 15:10:00,27.39,27.4,27.35,27.37,355900.0,27.39,27.4,27.35,27.37,355900.0
2010-11-30 15:20:00,27.36,27.45,27.36,27.41,560200.0,27.36,27.45,27.36,27.41,560200.0
2010-11-30 15:30:00,27.42,27.43,27.31,27.33,558400.0,27.42,27.43,27.31,27.33,558400.0
2010-11-30 15:40:00,27.33,27.39,27.3,27.36,612300.0,27.33,27.39,27.3,27.36,612300.0
2010-11-30 15:50:00,27.37,27.48,27.34,27.42,1485800.0,27.37,27.48,27.34,27.42,1485800.0
2010-12-01 09:30:00,27.78,27.94,27.76,27.86,2017200.0,27.78,27.94,27.76,27.86,2017200.0
2010-12-01 09:40:00,27.86,27.88,27.73,27.75,1651300.0,27.86,27.88,27.73,27.75,1651300.0
2010-12-01 09:50:00,27.75,27.8,27.7,27.74,1259400.0,27.75,27.8,27.7,27.74,1259400.0
2010-12-01 10:00:00,27.74,27.91,27.64,27.65,1774100.0,27.74,27.91,27.64,27.65,1774100.0
2010-12-01 10:10:00,27.66,27.79,27.64,27.76,593700.0,27.66,27.79,27.64,27.76,593700.0
2010-12-01 10:20:00,27.76,27.77,27.62,27.67,757700.0,27.76,27.77,27.62,27.67,757700.0
2010-12-01 10:30:00,27.66,27.72,27.56,27.6,762200.0,27.66,27.72,27.56,27.6,762200.0
2010-12-01 10:40:00,27.61,27.62,27.47,27.61,1059900.0,27.61,27.62,27.47,27.61,1059900.0
2010-12-01 10:50:00,27.6,27.67,27.55,27.6,597100.0,27.6,27.67,27.55,27.6,597100.0
2010-12-01 11:00:00,27.59,27.75,27.58,27.75,502600.0,27.59,27.75,27.58,27.75,502600.0
2010-12-01 11:10:00,27.75,27.87,27.74,27.82,726900.0,27.75,27.87,27.74,27.82,726900.0
2010-12-01 11:20:00,27.82,27.83,27.74,27.76,324900.0,27.82,27.83,27.74,27.76,324900.0
2010-12-01 11:30:00,27.77,27.79,27.73,27.75,226000.0,27.77,27.79,27.73,27.75,226000.0
2010-12-01 11:40:00,27.74,27.84,27.72,27.8,281500.0,27.74,27.84,27.72,27.8,281500.0
2010-12-01 11:50:00,27.8,27.9,27.78,27.82,1415300.0,27.8,27.9,27.78,27.82,1415300.0
2010-12-01 12:00:00,27.83,28.01,27.81,28.0,2050400.0,27.83,28.01,27.81,28.0,2050400.0
2010-12-01 12:10:00,28.01,28.03,27.93,27.95,664100.0,28.01,28.03,27.93,27.95,664100.0
2010-12-01 12:20:00,27.96,28.03,27.87,27.9,894500.0,27.96,28.03,27.87,27.9,894500.0
2010-12-01 12:30:00,27.89,27.94,27.77,27.77,553400.0,27.89,27.94,27.77,27.77,553400.0
2010-12-01 12:40:00,27.78,27.84,27.72,27.84,856700.0,27.78,27.84,27.72,27.84,856700.0
2010-12-01 12:50:00,27.85,27.85,27.79,27.82,425500.0,27.85,27.85,27.79,27.82,425500.0
2010-12-01 13:00:00,27.81,27.88,27.78,27.78,663400.0,27.81,27.88,27.78,27.78,663400.0
2010-12-01 13:10:00,27.79,27.88,27.75,27.77,398700.0,27.79,27.88,27.75,27.77,398700.0
2010-12-01 13:20:00,27.77,27.78,27.6,27.62,1063800.0,27.77,27.78,27.6,27.62,1063800.0
2010-12-01 13:30:00,27.63,27.76,27.58,27.75,436100.0,27.63,27.76,27.58,27.75,436100.0
2010-12-01 13:40:00,27.75,27.77,27.68,27.74,432500.0,27.75,27.77,27.68,27.74,432500.0
2010-12-01 13:50:00,27.73,27.76,27.72,27.73,226700.0,27.73,27.76,27.72,27.73,226700.0
2010-12-01 14:00:00,27.74,27.76,27.69,27.73,244400.0,27.74,27.76,27.69,27.73,244400.0
2010-12-01 14:10:00,27.74,27.82,27.73,27.78,312500.0,27.74,27.82,27.73,27.78,312500.0
2010-12-01 14:20:00,27.78,27.82,27.75,27.75,260000.0,27.78,27.82,27.75,27.75,260000.0
2010-12-01 14:30:00,27.77,27.78,27.74,27.76,171200.0,27.77,27.78,27.74,27.76,171200.0
2010-12-01 14:40:00,27.76,27.79,27.73,27.74,193500.0,27.76,27.79,27.73,27.74,193500.0
2010-12-01 14:50:00,27.74,27.8,27.73,27.77,203400.0,27.74,27.8,27.73,27.77,203400.0
2010-12-01 15:00:00,27.77,27.78,27.75,27.77,258400.0,27.77,27.78,27.75,27.77,258400.0
2010-12-01 15:10:00,27.77,27.8,27.76,27.8,225400.0,27.77,27.8,27.76,27.8,225400.0
2010-12-01 15:20:00,27.8,27.81,27.78,27.79,305800.0,27.8,27.81,27.78,27.79,305800.0
2010-12-01 15:30:00,27.79,27.79,27.75,27.78,246000.0,27.79,27.79,27.75,27.78,246000.0
2010-12-01 15:40:00,27.79,27.82,27.73,27.8,1287700.0,27.79,27.82,27.73,27.8,1287700.0
2010-12-01 15:50:00,27.8,27.83,27.77,27.83,1563100.0,27.8,27.83,27.77,27.83,1563100.0
2010-12-02 09:30:00,27.84,27.93,27.82,27.87,1403200.0,27.84,27.93,27.82,27.87,1403200.0
2010-12-02 09:40:00,27.87,27.92,27.8,27.81,841900.0,27.87,27.92,27.8,27.81,841900.0
2010-12-02 09:50:00,27.81,27.95,27.78,27.95,1093700.0,27.81,27.95,27.78,27.95,1093700.0
2010-12-02 10:00:00,27.95,28.03,27.91,27.96,1038400.0,27.95,28.03,27.91,27.96,1038400.0
2010-12-02 10:10:00,27.97,28.16,27.97,28.1,1366100.0,27.97,28.16,27.97,28.1,1366100.0
2010-12-02 10:20:00,28.1,28.24,28.08,28.17,1141000.0,28.1,28.24,28.08,28.17,1141000.0
2010-12-02 10:30:00,28.17,28.2,28.09,28.13,593000.0,28.17,28.2,28.09,28.13,593000.0
2010-12-02 10:40:00,28.13,28.16,28.06,28.16,554500.0,28.13,28.16,28.06,28.16,554500.0
2010-12-02 10:50:00,28.16,28.16,28.05,28.14,352700.0,28.16,28.16,28.05,28.14,352700.0
2010-12-02 11:00:00,28.15,28.15,28.09,28.1,712700.0,28.15,28.15,28.09,28.1,712700.0
2010-12-02 11:10:00,28.09,28.17,28.05,28.15,413200.0,28.09,28.17,28.05,28.15,413200.0
2010-12-02 11:20:00,28.15,28.26,28.14,28.22,1220200.0,28.15,28.26,28.14,28.22,1220200.0
2010-12-02 11:30:00,28.23,28.27,28.2,28.25,585900.0,28.23,28.27,28.2,28.25,585900.0
2010-12-02 11:40:00,28.26,28.36,28.21,28.25,812100.0,28.26,28.36,28.21,28.25,812100.0
2010-12-02 11:50:00,28.27,28.34,28.23,28.29,705600.0,28.27,28.34,28.23,28.29,705600.0
2010-12-02 12:00:00,28.3,28.3,28.26,28.27,394100.0,28.3,28.3,28.26,28.27,394100.0
2010-12-02 12:10:00,28.27,28.32,28.25,28.3,744800.0,28.27,28.32,28.25,28.3,744800.0
2010-12-02 12:20:00,28.3,28.34,28.28,28.29,243900.0,28.3,28.34,28.28,28.29,243900.0
2010-12-02 12:30:00,28.29,28.35,28.27,28.34,375900.0,28.29,28.35,28.27,28.34,375900.0
2010-12-02 12:40:00,28.35,28.38,28.22,28.26,590100.0,28.35,28.38,28.22,28.26,590100.0
2010-12-02 12:50:00,28.25,28.27,27.93,27.98,1660700.0,28.25,28.27,27.93,27.98,1660700.0
2010-12-02 13:00:00,27.97,28.05,27.86,27.87,2339500.0,27.97,28.05,27.86,27.87,2339500.0
2010-12-02 13:10:00,27.87,27.98,27.83,27.93,1046700.0,27.87,27.98,27.83,27.93,1046700.0
2010-12-02 13:20:00,27.94,28.01,27.79,27.98,763300.0,27.94,28.01,27.79,27.98,763300.0
2010-12-02 13:30:00,27.98,28.01,27.85,27.94,894000.0,27.98,28.01,27.85,27.94,894000.0
2010-12-02 13:40:00,27.95,27.98,27.85,27.96,566400.0,27.95,27.98,27.85,27.96,566400.0
2010-12-02 13:50:00,27.95,27.98,27.87,27.89,614600.0,27.95,27.98,27.87,27.89,614600.0
2010-12-02 14:00:00,27.89,28.0,27.88,27.95,474900.0,27.89,28.0,27.88,27.95,474900.0
2010-12-02 14:10:00,27.95,28.07,27.95,28.02,339200.0,27.95,28.07,27.95,28.02,339200.0
2010-12-02 14:20:00,28.03,28.08,28.01,28.04,491500.0,28.03,28.08,28.01,28.04,491500.0
2010-12-02 14:30:00,28.04,28.08,28.02,28.06,263700.0,28.04,28.08,28.02,28.06,263700.0
2010-12-02 14:40:00,28.05,28.07,28.01,28.07,183300.0,28.05,28.07,28.01,28.07,183300.0
2010-12-02 14:50:00,28.06,28.08,27.89,27.91,796300.0,28.06,28.08,27.89,27.91,796300.0
2010-12-02 15:00:00,27.91,27.98,27.9,27.94,773500.0,27.91,27.98,27.9,27.94,773500.0
2010-12-02 15:10:00,27.93,28.0,27.92,27.97,230200.0,27.93,28.0,27.92,27.97,230200.0
2010-12-02 15:20:00,27.96,27.98,27.94,27.98,326300.0,27.96,27.98,27.94,27.98,326300.0
2010-12-02 15:30:00,27.97,27.99,27.96,27.98,269100.0,27.97,27.99,27.96,27.98,269100.0
2010-12-02 15:40:00,27.97,27.98,27.93,27.94,634300.0,27.97,27.98,27.93,27.94,634300.0
2010-12-02 15:50:00,27.94,27.97,27.93,27.94,874100.0,27.94,27.97,27.93,27.94,874100.0
2010-12-03 09:30:00,28.33,28.4,28.28,28.37,1352000.0,28.33,28.4,28.28,28.37,1352000.0
2010-12-03 09:40:00,28.36,28.58,28.36,28.53,2087900.0,28.36,28.58,28.36,28.53,2087900.0
2010-12-03 09:50:00,28.53,28.55,28.45,28.51,618900.0,28.53,28.55,28.45,28.51,618900.0
2010-12-03 10:00:00,28.52,28.61,28.44,28.5,979800.0,28.52,28.61,28.44,28.5,979800.0
2010-12-03 10:10:00,28.49,28.59,28.46,28.58,941000.0,28.49,28.59,28.46,28.58,941000.0
2010-12-03 10:20:00,28.58,28.59,28.48,28.55,977100.0,28.58,28.59,28.48,28.55,977100.0
2010-12-03 10:30:00,28.55,28.58,28.51,28.55,729700.0,28.55,28.58,28.51,28.55,729700.0
2010-12-03 10:40:00,28.55,28.64,28.55,28.62,1257100.0,28.55,28.64,28.55,28.62,1257100.0
2010-12-03 10:50:00,28.62,28.67,28.58,28.65,951700.0,28.62,28.67,28.58,28.65,951700.0
2010-12-03 11:00:00,28.64,28.66,28.6,28.65,635800.0,28.64,28.66,28.6,28.65,635800.0
2010-12-03 11:10:00,28.64,28.64,28.51,28.6,818100.0,28.64,28.64,28.51,28.6,818100.0
2010-12-03 11:20:00,28.6,28.64,28.46,28.51,1242500.0,28.6,28.64,28.46,28.51,1242500.0
2010-12-03 11:30:00,28.51,28.54,28.49,28.51,492400.0,28.51,28.54,28.49,28.51,492400.0
2010-12-03 11:40:00,28.5,28.57,28.5,28.55,381700.0,28.5,28.57,28.5,28.55,381700.0
2010-12-03 11:50:00,28.56,28.57,28.5,28.56,459300.0,28.56,28.57,28.5,28.56,459300.0
2010-12-03 12:00:00,28.56,28.58,28.53,28.53,289000.0,28.56,28.58,28.53,28.53,289000.0
2010-12-03 12:10:00,28.54,28.55,28.49,28.5,564900.0,28.54,28.55,28.49,28.5,564900.0
2010-12-03 12:20:00,28.51,28.56,28.51,28.56,438600.0,28.51,28.56,28.51,28.56,438600.0
2010-12-03 12:30:00,28.56,28.58,28.54,28.56,528200.0,28.56,28.58,28.54,28.56,528200.0
2010-12-03 12:40:00,28.55,28.58,28.54,28.57,385800.0,28.55,28.58,28.54,28.57,385800.0
2010-12-03 12:50:00,28.57,28.58,28.54,28.57,380000.0,28.57,28.58,28.54,28.57,380000.0
2010-12-03 13:00:00,28.57,28.61,28.56,28.57,465700.0,28.57,28.61,28.56,28.57,465700.0
2010-12-03 13:10:00,28.57,28.6,28.54,28.55,557100.0,28.57,28.6,28.54,28.55,557100.0
2010-12-03 13:20:00,28.56,28.6,28.48,28.5,819900.0,28.56,28.6,28.48,28.5,819900.0
2010-12-03 13:30:00,28.5,28.51,28.43,28.47,699400.0,28.5,28.51,28.43,28.47,699400.0
2010-12-03 13:40:00,28.46,28.49,28.45,28.48,297400.0,28.46,28.49,28.45,28.48,297400.0
2010-12-03 13:50:00,28.47,28.56,28.47,28.52,393900.0,28.47,28.56,28.47,28.52,393900.0
2010-12-03 14:00:00,28.53,28.54,28.49,28.53,299100.0,28.53,28.54,28.49,28.53,299100.0
2010-12-03 14:10:00,28.53,28.55,28.5,28.55,232100.0,28.53,28.55,28.5,28.55,232100.0
2010-12-03 14:20:00,28.55,28.55,28.48,28.53,396400.0,28.55,28.55,28.48,28.53,396400.0
2010-12-03 14:30:00,28.53,28.54,28.52,28.53,210100.0,28.53,28.54,28.52,28.53,210100.0
2010-12-03 14:40:00,28.53,28.6,28.53,28.58,389400.0,28.53,28.6,28.53,28.58,389400.0
2010-12-03 14:50:00,28.59,28.59,28.56,28.59,262600.0,28.59,28.59,28.56,28.59,262600.0
2010-12-03 15:00:00,28.58,28.64,28.58,28.61,466200.0,28.58,28.64,28.58,28.61,466200.0
2010-12-03 15:10:00,28.61,28.66,28.6,28.62,606200.0,28.61,28.66,28.6,28.62,606200.0
2010-12-03 15:20:00,28.62,28.63,28.59,28.61,385000.0,28.62,28.63,28.59,28.61,385000.0
2010-12-03 15:30:00,28.61,28.65,28.61,28.65,334500.0,28.61,28.65,28.61,28.65,334500.0
2010-12-03 15:40:00,28.64,28.67,28.61,28.67,638500.0,28.64,28.67,28.61,28.67,638500.0
2010-12-03 15:50:00,28.68,28.77,28.59,28.6,3231700.0,28.68,28.77,28.59,28.6,3231700.0
2010-12-06 09:30:00,28.99,29.17,28.98,29.14,2669300.0,28.99,29.17,28.98,29.14,2669300.0
2010-12-06 09:40:00,29.15,29.18,29.08,29.11,1537300.0,29.15,29.18,29.08,29.11,1537300.0
2010-12-06 09:50:00,29.11,29.17,29.08,29.15,1033000.0,29.11,29.17,29.08,29.15,1033000.0
2010-12-06 10:00:00,29.15,29.21,29.13,29.17,1149300.0,29.15,29.21,29.13,29.17,1149300.0
2010-12-06 10:10:00,29.17,29.18,29.08,29.15,1009000.0,29.17,29.18,29.08,29.15,1009000.0
2010-12-06 10:20:00,29.15,29.21,29.0,29.06,1063500.0,29.15,29.21,29.0,29.06,1063500.0
2010-12-06 10:30:00,29.06,29.11,29.05,29.1,607600.0,29.06,29.11,29.05,29.1,607600.0
2010-12-06 10:40:00,29.1,29.15,29.07,29.14,691800.0,29.1,29.15,29.07,29.14,691800.0
2010-12-06 10:50:00,29.14,29.21,29.07,29.21,1917600.0,29.14,29.21,29.07,29.21,1917600.0
2010-12-06 11:00:00,29.21,29.23,29.16,29.2,2230600.0,29.21,29.23,29.16,29.2,2230600.0
2010-12-06 11:10:00,29.2,29.29,29.2,29.26,2542300.0,29.2,29.29,29.2,29.26,2542300.0
2010-12-06 11:20:00,29.25,29.38,29.23,29.33,2420700.0,29.25,29.38,29.23,29.33,2420700.0
2010-12-06 11:30:00,29.34,29.41,29.3,29.32,1402200.0,29.34,29.41,29.3,29.32,1402200.0
2010-12-06 11:40:00,29.33,29.41,29.32,29.34,727800.0,29.33,29.41,29.32,29.34,727800.0
2010-12-06 11:50:00,29.34,29.37,29.3,29.36,534100.0,29.34,29.37,29.3,29.36,534100.0
2010-12-06 12:00:00,29.36,29.36,29.19,29.22,1312800.0,29.36,29.36,29.19,29.22,1312800.0
2010-12-06 12:10:00,29.22,29.24,29.06,29.07,1252900.0,29.22,29.24,29.06,29.07,1252900.0
2010-12-06 12:20:00,29.07,29.1,28.88,28.92,2401700.0,29.07,29.1,28.88,28.92,2401700.0
2010-12-06 12:30:00,28.93,29.05,28.93,29.03,1065300.0,28.93,29.05,28.93,29.03,1065300.0
2010-12-06 12:40:00,29.03,29.07,28.99,29.06,763700.0,29.03,29.07,28.99,29.06,763700.0
2010-12-06 12:50:00,29.06,29.08,29.01,29.06,527600.0,29.06,29.08,29.01,29.06,527600.0
2010-12-06 13:00:00,29.07,29.13,29.03,29.09,867700.0,29.07,29.13,29.03,29.09,867700.0
2010-12-06 13:10:00,29.08,29.16,28.91,28.98,1463600.0,29.08,29.16,28.91,28.98,1463600.0
2010-12-06 13:20:00,28.98,29.18,28.95,29.17,1953600.0,28.98,29.18,28.95,29.17,1953600.0
2010-12-06 13:30:00,29.17,29.27,29.16,29.25,4032000.0,29.17,29.27,29.16,29.25,4032000.0
2010-12-06 13:40:00,29.24,29.28,29.22,29.25,806800.0,29.24,29.28,29.22,29.25,806800.0
2010-12-06 13:50:00,29.25,29.26,29.23,29.24,333700.0,29.25,29.26,29.23,29.24,333700.0
2010-12-06 14:00:00,29.24,29.35,29.21,29.32,1069500.0,29.24,29.35,29.21,29.32,1069500.0
2010-12-06 14:10:00,29.32,29.38,29.26,29.34,808400.0,29.32,29.38,29.26,29.34,808400.0
2010-12-06 14:20:00,29.35,29.36,29.23,29.23,558800.0,29.35,29.36,29.23,29.23,558800.0
2010-12-06 14:30:00,29.24,29.29,29.18,29.26,683600.0,29.24,29.29,29.18,29.26,683600.0
2010-12-06 14:40:00,29.26,29.34,29.25,29.33,385100.0,29.26,29.34,29.25,29.33,385100.0
2010-12-06 14:50:00,29.33,29.34,29.3,29.34,456800.0,29.33,29.34,29.3,29.34,456800.0
2010-12-06 15:00:00,29.34,29.35,29.32,29.35,673000.0,29.34,29.35,29.32,29.35,673000.0
2010-12-06 15:10:00,29.35,29.54,29.34,29.47,1939300.0,29.35,29.54,29.34,29.47,1939300.0
2010-12-06 15:20:00,29.47,29.5,29.41,29.43,945100.0,29.47,29.5,29.41,29.43,945100.0
2010-12-06 15:30:00,29.44,29.47,29.42,29.47,629100.0,29.44,29.47,29.42,29.47,629100.0
2010-12-06 15:40:00,29.47,29.53,29.46,29.49,1081100.0,29.47,29.53,29.46,29.49,1081100.0
2010-12-06 15:50:00,29.5,29.64,29.49,29.59,4964700.0,29.5,29.64,29.49,29.59,4964700.0
2010-12-07 09:30:00,29.95,30.0,29.64,29.7,4283900.0,29.95,30.0,29.64,29.7,4283900.0
2010-12-07 09:40:00,29.7,29.76,29.62,29.68,2810100.0,29.7,29.76,29.62,29.68,2810100.0
2010-12-07 09:50:00,29.69,29.69,29.53,29.57,2499600.0,29.69,29.69,29.53,29.57,2499600.0
2010-12-07 10:00:00,29.57,29.67,29.57,29.57,1746600.0,29.57,29.67,29.57,29.57,1746600.0
2010-12-07 10:10:00,29.57,29.62,29.43,29.61,3360300.0,29.57,29.62,29.43,29.61,3360300.0
2010-12-07 10:20:00,29.62,29.63,29.35,29.39,2146500.0,29.62,29.63,29.35,29.39,2146500.0
2010-12-07 10:30:00,29.4,29.45,29.12,29.21,5170400.0,29.4,29.45,29.12,29.21,5170400.0
2010-12-07 10:40:00,29.2,29.41,29.2,29.38,1959400.0,29.2,29.41,29.2,29.38,1959400.0
2010-12-07 10:50:00,29.37,29.41,29.29,29.4,1076300.0,29.37,29.41,29.29,29.4,1076300.0
2010-12-07 11:00:00,29.4,29.45,29.3,29.36,938800.0,29.4,29.45,29.3,29.36,938800.0
2010-12-07 11:10:00,29.37,29.45,29.34,29.43,940200.0,29.37,29.45,29.34,29.43,940200.0
2010-12-07 11:20:00,29.44,29.56,29.4,29.56,1099000.0,29.44,29.56,29.4,29.56,1099000.0
2010-12-07 11:30:00,29.55,29.56,29.41,29.46,1009500.0,29.55,29.56,29.41,29.46,1009500.0
2010-12-07 11:40:00,29.47,29.54,29.45,29.49,761200.0,29.47,29.54,29.45,29.49,761200.0
2010-12-07 11:50:00,29.49,29.5,29.35,29.41,913400.0,29.49,29.5,29.35,29.41,913400.0
2010-12-07 12:00:00,29.4,29.44,29.21,29.24,1034900.0,29.4,29.44,29.21,29.24,1034900.0
2010-12-07 12:10:00,29.25,29.27,28.89,28.94,4303000.0,29.25,29.27,28.89,28.94,4303000.0
2010-12-07 12:20:00,28.94,29.07,28.91,29.03,2326900.0,28.94,29.07,28.91,29.03,2326900.0
2010-12-07 12:30:00,29.04,29.1,29.0,29.09,903000.0,29.04,29.1,29.0,29.09,903000.0
2010-12-07 12:40:00,29.08,29.13,28.96,29.03,899700.0,29.08,29.13,28.96,29.03,899700.0
2010-12-07 12:50:00,29.02,29.11,28.97,29.11,565800.0,29.02,29.11,28.97,29.11,565800.0
2010-12-07 13:00:00,29.1,29.18,29.06,29.17,456400.0,29.1,29.18,29.06,29.17,456400.0
2010-12-07 13:10:00,29.17,29.17,28.98,29.02,1164400.0,29.17,29.17,28.98,29.02,1164400.0
2010-12-07 13:20:00,29.01,29.13,28.95,29.04,830200.0,29.01,29.13,28.95,29.04,830200.0
2010-12-07 13:30:00,29.05,29.12,29.03,29.09,596000.0,29.05,29.12,29.03,29.09,596000.0
2010-12-07 13:40:00,29.09,29.26,29.03,29.2,1781600.0,29.09,29.26,29.03,29.2,1781600.0
2010-12-07 13:50:00,29.21,29.22,29.16,29.17,579200.0,29.21,29.22,29.16,29.17,579200.0
2010-12-07 14:00:00,29.16,29.27,29.16,29.21,734800.0,29.16,29.27,29.16,29.21,734800.0
2010-12-07 14:10:00,29.2,29.26,29.17,29.25,373300.0,29.2,29.26,29.17,29.25,373300.0
2010-12-07 14:20:00,29.24,29.29,29.2,29.2,375000.0,29.24,29.29,29.2,29.2,375000.0
2010-12-07 14:30:00,29.2,29.24,29.15,29.18,440400.0,29.2,29.24,29.15,29.18,440400.0
2010-12-07 14:40:00,29.18,29.23,29.16,29.2,384600.0,29.18,29.23,29.16,29.2,384600.0
2010-12-07 14:50:00,29.2,29.21,29.07,29.07,492100.0,29.2,29.21,29.07,29.07,492100.0
2010-12-07 15:00:00,29.07,29.09,28.96,29.02,1003400.0,29.07,29.09,28.96,29.02,1003400.0
2010-12-07 15:10:00,29.02,29.07,28.98,28.99,756600.0,29.02,29.07,28.98,28.99,756600.0
2010-12-07 15:20:00,28.99,29.0,28.53,28.64,5806700.0,28.99,29.0,28.53,28.64,5806700.0
2010-12-07 15:30:00,28.65,28.68,28.58,28.64,1388000.0,28.65,28.68,28.58,28.64,1388000.0
2010-12-07 15:40:00,28.64,28.67,28.55,28.61,1843000.0,28.64,28.67,28.55,28.61,1843000.0
2010-12-07 15:50:00,28.6,28.63,28.03,28.07,6114300.0,28.6,28.63,28.03,28.07,6114300.0
2010-12-08 09:30:00,28.33,28.46,28.29,28.39,2593400.0,28.33,28.46,28.29,28.39,2593400.0
2010-12-08 09:40:00,28.39,28.43,28.27,28.3,2157900.0,28.39,28.43,28.27,28.3,2157900.0
2010-12-08 09:50:00,28.3,28.39,28.12,28.21,2125100.0,28.3,28.39,28.12,28.21,2125100.0
2010-12-08 10:00:00,28.21,28.21,28.02,28.12,2219000.0,28.21,28.21,28.02,28.12,2219000.0
2010-12-08 10:10:00,28.12,28.13,27.46,27.49,8187200.0,28.12,28.13,27.46,27.49,8187200.0
2010-12-08 10:20:00,27.51,27.7,27.46,27.64,2283900.0,27.51,27.7,27.46,27.64,2283900.0
2010-12-08 10:30:00,27.64,27.73,27.59,27.68,1872900.0,27.64,27.73,27.59,27.68,1872900.0
2010-12-08 10:40:00,27.68,27.69,27.43,27.46,2370300.0,27.68,27.69,27.43,27.46,2370300.0
2010-12-08 10:50:00,27.46,27.52,27.34,27.51,2623600.0,27.46,27.52,27.34,27.51,2623600.0
2010-12-08 11:00:00,27.5,27.62,27.44,27.57,4901500.0,27.5,27.62,27.44,27.57,4901500.0
2010-12-08 11:10:00,27.58,27.67,27.54,27.61,663600.0,27.58,27.67,27.54,27.61,663600.0
2010-12-08 11:20:00,27.61,27.72,27.6,27.6,854400.0,27.61,27.72,27.6,27.6,854400.0
2010-12-08 11:30:00,27.59,27.6,27.47,27.56,734300.0,27.59,27.6,27.47,27.56,734300.0
2010-12-08 11:40:00,27.57,27.66,27.54,27.63,554300.0,27.57,27.66,27.54,27.63,554300.0
2010-12-08 11:50:00,27.64,27.82,27.63,27.81,997400.0,27.64,27.82,27.63,27.81,997400.0
2010-12-08 12:00:00,27.81,27.95,27.81,27.9,1711500.0,27.81,27.95,27.81,27.9,1711500.0
2010-12-08 12:10:00,27.89,27.94,27.81,27.86,1062500.0,27.89,27.94,27.81,27.86,1062500.0
2010-12-08 12:20:00,27.86,27.9,27.83,27.84,288300.0,27.86,27.9,27.83,27.84,288300.0
2010-12-08 12:30:00,27.85,27.85,27.63,27.75,1185400.0,27.85,27.85,27.63,27.75,1185400.0
2010-12-08 12:40:00,27.75,27.78,27.59,27.61,931100.0,27.75,27.78,27.59,27.61,931100.0
2010-12-08 12:50:00,27.61,27.66,27.59,27.66,351900.0,27.61,27.66,27.59,27.66,351900.0
2010-12-08 13:00:00,27.66,27.77,27.66,27.74,679600.0,27.66,27.77,27.66,27.74,679600.0
2010-12-08 13:10:00,27.73,27.85,27.7,27.72,785200.0,27.73,27.85,27.7,27.72,785200.0
2010-12-08 13:20:00,27.73,27.73,27.55,27.6,888000.0,27.73,27.73,27.55,27.6,888000.0
2010-12-08 13:30:00,27.6,27.67,27.58,27.62,818000.0,27.6,27.67,27.58,27.62,818000.0
2010-12-08 13:40:00,27.62,27.67,27.37,27.39,1556100.0,27.62,27.67,27.37,27.39,1556100.0
2010-12-08 13:50:00,27.38,27.56,27.38,27.56,737700.0,27.38,27.56,27.38,27.56,737700.0
2010-12-08 14:00:00,27.55,27.61,27.46,27.59,820400.0,27.55,27.61,27.46,27.59,820400.0
2010-12-08 14:10:00,27.58,27.71,27.57,27.67,693600.0,27.58,27.71,27.57,27.67,693600.0
2010-12-08 14:20:00,27.68,27.69,27.56,27.64,540700.0,27.68,27.69,27.56,27.64,540700.0
2010-12-08 14:30:00,27.64,27.84,27.64,27.8,766100.0,27.64,27.84,27.64,27.8,766100.0
2010-12-08 14:40:00,27.8,27.83,27.67,27.7,651500.0,27.8,27.83,27.67,27.7,651500.0
2010-12-08 14:50:00,27.71,27.8,27.66,27.67,473100.0,27.71,27.8,27.66,27.67,473100.0
2010-12-08 15:00:00,27.66,27.7,27.6,27.65,631300.0,27.66,27.7,27.6,27.65,631300.0
2010-12-08 15:10:00,27.65,27.67,27.53,27.55,561000.0,27.65,27.67,27.53,27.55,561000.0
2010-12-08 15:20:00,27.56,27.66,27.51,27.54,517100.0,27.56,27.66,27.51,27.54,517100.0
2010-12-08 15:30:00,27.54,27.66,27.52,27.57,551900.0,27.54,27.66,27.52,27.57,551900.0
2010-12-08 15:40:00,27.58,27.74,27.57,27.68,651200.0,27.58,27.74,27.57,27.68,651200.0
2010-12-08 15:50:00,27.67,27.78,27.67,27.69,1797700.0,27.67,27.78,27.67,27.69,1797700.0
2010-12-09 09:30:00,28.1,28.15,27.96,27.99,2111500.0,28.1,28.15,27.96,27.99,2111500.0
2010-12-09 09:40:00,28.0,28.14,27.98,28.09,844600.0,28.0,28.14,27.98,28.09,844600.0
2010-12-09 09:50:00,28.11,28.36,28.1,28.27,2836500.0,28.11,28.36,28.1,28.27,2836500.0
2010-12-09 10:00:00,28.28,28.3,28.2,28.21,1166600.0,28.28,28.3,28.2,28.21,1166600.0
2010-12-09 10:10:00,28.21,28.22,28.03,28.06,1551100.0,28.21,28.22,28.03,28.06,1551100.0
2010-12-09 10:20:00,28.06,28.11,27.98,28.08,1191000.0,28.06,28.11,27.98,28.08,1191000.0
2010-12-09 10:30:00,28.07,28.23,28.07,28.19,941900.0,28.07,28.23,28.07,28.19,941900.0
2010-12-09 10:40:00,28.19,28.2,27.97,27.99,1848500.0,28.19,28.2,27.97,27.99,1848500.0
2010-12-09 10:50:00,27.99,28.03,27.88,28.01,1467300.0,27.99,28.03,27.88,28.01,1467300.0
2010-12-09 11:00:00,28.01,28.07,27.9,28.04,952400.0,28.01,28.07,27.9,28.04,952400.0
2010-12-09 11:10:00,28.03,28.07,27.98,28.02,327700.0,28.03,28.07,27.98,28.02,327700.0
2010-12-09 11:20:00,28.01,28.09,27.98,28.04,480300.0,28.01,28.09,27.98,28.04,480300.0
2010-12-09 11:30:00,28.05,28.11,28.04,28.08,411500.0,28.05,28.11,28.04,28.08,411500.0
2010-12-09 11:40:00,28.08,28.1,28.03,28.07,519200.0,28.08,28.1,28.03,28.07,519200.0
2010-12-09 11:50:00,28.06,28.17,28.05,28.11,863400.0,28.06,28.17,28.05,28.11,863400.0
2010-12-09 12:00:00,28.11,28.13,28.07,28.09,218800.0,28.11,28.13,28.07,28.09,218800.0
2010-12-09 12:10:00,28.09,28.11,28.03,28.05,182700.0,28.09,28.11,28.03,28.05,182700.0
2010-12-09 12:20:00,28.05,28.08,28.03,28.07,307700.0,28.05,28.08,28.03,28.07,307700.0
2010-12-09 12:30:00,28.08,28.11,28.04,28.07,259200.0,28.08,28.11,28.04,28.07,259200.0
2010-12-09 12:40:00,28.08,28.12,28.07,28.12,321400.0,28.08,28.12,28.07,28.12,321400.0
2010-12-09 12:50:00,28.12,28.2,28.11,28.17,379400.0,28.12,28.2,28.11,28.17,379400.0
2010-12-09 13:00:00,28.18,28.25,28.17,28.21,1148500.0,28.18,28.25,28.17,28.21,1148500.0
2010-12-09 13:10:00,28.21,28.26,28.17,28.19,610600.0,28.21,28.26,28.17,28.19,610600.0
2010-12-09 13:20:00,28.19,28.22,28.08,28.1,4330700.0,28.19,28.22,28.08,28.1,4330700.0
2010-12-09 13:30:00,28.1,28.15,28.1,28.12,598500.0,28.1,28.15,28.1,28.12,598500.0
2010-12-09 13:40:00,28.11,28.17,28.11,28.13,107100.0,28.11,28.17,28.11,28.13,107100.0
2010-12-09 13:50:00,28.13,28.15,28.11,28.14,143700.0,28.13,28.15,28.11,28.14,143700.0
2010-12-09 14:00:00,28.14,28.15,27.95,28.0,914000.0,28.14,28.15,27.95,28.0,914000.0
2010-12-09 14:10:00,28.0,28.05,27.91,27.95,1021800.0,28.0,28.05,27.91,27.95,1021800.0
2010-12-09 14:20:00,27.95,28.04,27.95,28.01,436200.0,27.95,28.04,27.95,28.01,436200.0
2010-12-09 14:30:00,28.03,28.03,27.97,28.02,235100.0,28.03,28.03,27.97,28.02,235100.0
2010-12-09 14:40:00,28.02,28.05,27.95,28.0,326500.0,28.02,28.05,27.95,28.0,326500.0
2010-12-09 14:50:00,28.0,28.06,27.99,28.06,316100.0,28.0,28.06,27.99,28.06,316100.0
2010-12-09 15:00:00,28.06,28.1,27.95,27.97,477400.0,28.06,28.1,27.95,27.97,477400.0
2010-12-09 15:10:00,27.97,28.02,27.97,28.01,289700.0,27.97,28.02,27.97,28.01,289700.0
2010-12-09 15:20:00,28.01,28.02,27.95,27.95,298000.0,28.01,28.02,27.95,27.95,298000.0
2010-12-09 15:30:00,27.95,27.96,27.83,27.87,1067900.0,27.95,27.96,27.83,27.87,1067900.0
2010-12-09 15:40:00,27.88,27.91,27.85,27.86,510600.0,27.88,27.91,27.85,27.86,510600.0
2010-12-09 15:50:00,27.87,28.04,27.85,27.98,1924800.0,27.87,28.04,27.85,27.98,1924800.0
2010-12-10 09:30:00,27.8,27.85,27.74,27.79,1779100.0,27.8,27.85,27.74,27.79,1779100.0
2010-12-10 09:40:00,27.8,27.83,27.73,27.74,828800.0,27.8,27.83,27.73,27.74,828800.0
2010-12-10 09:50:00,27.74,27.75,27.55,27.62,2115000.0,27.74,27.75,27.55,27.62,2115000.0
2010-12-10 10:00:00,27.6,27.73,27.59,27.63,1274100.0,27.6,27.73,27.59,27.63,1274100.0
2010-12-10 10:10:00,27.63,27.64,27.4,27.52,2484400.0,27.63,27.64,27.4,27.52,2484400.0
2010-12-10 10:20:00,27.51,27.54,27.38,27.51,1336400.0,27.51,27.54,27.38,27.51,1336400.0
2010-12-10 10:30:00,27.5,27.65,27.49,27.64,940500.0,27.5,27.65,27.49,27.64,940500.0
2010-12-10 10:40:00,27.63,27.7,27.6,27.67,463600.0,27.63,27.7,27.6,27.67,463600.0
2010-12-10 10:50:00,27.67,27.68,27.57,27.63,761400.0,27.67,27.68,27.57,27.63,761400.0
2010-12-10 11:00:00,27.63,27.7,27.6,27.66,554000.0,27.63,27.7,27.6,27.66,554000.0
2010-12-10 11:10:00,27.66,27.79,27.61,27.77,612300.0,27.66,27.79,27.61,27.77,612300.0
2010-12-10 11:20:00,27.77,27.79,27.7,27.72,594700.0,27.77,27.79,27.7,27.72,594700.0
2010-12-10 11:30:00,27.72,27.79,27.57,27.61,687500.0,27.72,27.79,27.57,27.61,687500.0
2010-12-10 11:40:00,27.6,27.68,27.58,27.68,356300.0,27.6,27.68,27.58,27.68,356300.0
2010-12-10 11:50:00,27.68,27.86,27.63,27.86,714400.0,27.68,27.86,27.63,27.86,714400.0
2010-12-10 12:00:00,27.85,27.98,27.82,27.9,1029800.0,27.85,27.98,27.82,27.9,1029800.0
2010-12-10 12:10:00,27.9,28.02,27.88,28.01,961000.0,27.9,28.02,27.88,28.01,961000.0
2010-12-10 12:20:00,28.0,28.11,27.97,28.05,821100.0,28.0,28.11,27.97,28.05,821100.0
2010-12-10 12:30:00,28.05,28.08,27.99,28.08,514800.0,28.05,28.08,27.99,28.08,514800.0
2010-12-10 12:40:00,28.08,28.1,27.99,28.05,526400.0,28.08,28.1,27.99,28.05,526400.0
2010-12-10 12:50:00,28.04,28.05,27.99,28.04,334500.0,28.04,28.05,27.99,28.04,334500.0
2010-12-10 13:00:00,28.04,28.07,27.95,28.02,777000.0,28.04,28.07,27.95,28.02,777000.0
2010-12-10 13:10:00,28.03,28.06,28.0,28.03,436300.0,28.03,28.06,28.0,28.03,436300.0
2010-12-10 13:20:00,28.03,28.03,27.9,27.94,706200.0,28.03,28.03,27.9,27.94,706200.0
2010-12-10 13:30:00,27.94,27.99,27.93,27.97,212900.0,27.94,27.99,27.93,27.97,212900.0
2010-12-10 13:40:00,27.96,28.0,27.93,27.97,346900.0,27.96,28.0,27.93,27.97,346900.0
2010-12-10 13:50:00,27.98,28.03,27.93,28.0,357500.0,27.98,28.03,27.93,28.0,357500.0
2010-12-10 14:00:00,28.0,28.02,27.93,27.95,373300.0,28.0,28.02,27.93,27.95,373300.0
2010-12-10 14:10:00,27.96,28.05,27.96,28.01,605600.0,27.96,28.05,27.96,28.01,605600.0
2010-12-10 14:20:00,28.0,28.05,28.0,28.0,349200.0,28.0,28.05,28.0,28.0,349200.0
2010-12-10 14:30:00,28.0,28.02,27.99,28.02,195200.0,28.0,28.02,27.99,28.02,195200.0
2010-12-10 14:40:00,28.02,28.02,27.98,27.99,237000.0,28.02,28.02,27.98,27.99,237000.0
2010-12-10 14:50:00,27.99,28.03,27.99,28.0,210000.0,27.99,28.03,27.99,28.0,210000.0
2010-12-10 15:00:00,28.01,28.01,27.97,27.99,339400.0,28.01,28.01,27.97,27.99,339400.0
2010-12-10 15:10:00,27.99,28.0,27.98,27.98,227800.0,27.99,28.0,27.98,27.98,227800.0
2010-12-10 15:20:00,27.99,27.99,27.95,27.97,215100.0,27.99,27.99,27.95,27.97,215100.0
2010-12-10 15:30:00,27.98,28.06,27.98,28.04,529000.0,27.98,28.06,27.98,28.04,529000.0
2010-12-10 15:40:00,28.04,28.06,28.0,28.01,454100.0,28.04,28.06,28.0,28.01,454100.0
2010-12-10 15:50:00,28.0,28.04,27.98,27.98,1255100.0,28.0,28.04,27.98,27.98,1255100.0
2010-12-13 09:30:00,28.83,28.89,28.81,28.81,2424300.0,28.83,28.89,28.81,28.81,2424300.0
2010-12-13 09:40:00,28.82,28.83,28.72,28.79,1125400.0,28.82,28.83,28.72,28.79,1125400.0
2010-12-13 09:50:00,28.79,28.85,28.79,28.84,774900.0,28.79,28.85,28.79,28.84,774900.0
2010-12-13 10:00:00,28.84,29.04,28.83,29.01,2088800.0,28.84,29.04,28.83,29.01,2088800.0
2010-12-13 10:10:00,29.02,29.03,28.93,28.98,802100.0,29.02,29.03,28.93,28.98,802100.0
2010-12-13 10:20:00,28.98,29.02,28.95,28.98,586600.0,28.98,29.02,28.95,28.98,586600.0
2010-12-13 10:30:00,28.99,29.03,28.95,28.96,399500.0,28.99,29.03,28.95,28.96,399500.0
2010-12-13 10:40:00,28.96,29.01,28.93,29.0,497900.0,28.96,29.01,28.93,29.0,497900.0
2010-12-13 10:50:00,29.0,29.0,28.92,28.97,461500.0,29.0,29.0,28.92,28.97,461500.0
2010-12-13 11:00:00,28.97,28.98,28.87,28.9,623800.0,28.97,28.98,28.87,28.9,623800.0
2010-12-13 11:10:00,28.89,28.92,28.8,28.87,948300.0,28.89,28.92,28.8,28.87,948300.0
2010-12-13 11:20:00,28.87,28.89,28.74,28.77,492900.0,28.87,28.89,28.74,28.77,492900.0
2010-12-13 11:30:00,28.78,28.84,28.77,28.82,290000.0,28.78,28.84,28.77,28.82,290000.0
2010-12-13 11:40:00,28.82,28.85,28.76,28.83,376300.0,28.82,28.85,28.76,28.83,376300.0
2010-12-13 11:50:00,28.84,28.92,28.83,28.89,508800.0,28.84,28.92,28.83,28.89,508800.0
2010-12-13 12:00:00,28.89,28.91,28.79,28.81,232700.0,28.89,28.91,28.79,28.81,232700.0
2010-12-13 12:10:00,28.81,28.92,28.8,28.89,511200.0,28.81,28.92,28.8,28.89,511200.0
2010-12-13 12:20:00,28.88,28.91,28.82,28.86,157300.0,28.88,28.91,28.82,28.86,157300.0
2010-12-13 12:30:00,28.86,28.9,28.85,28.88,165000.0,28.86,28.9,28.85,28.88,165000.0
2010-12-13 12:40:00,28.88,28.91,28.86,28.9,251700.0,28.88,28.91,28.86,28.9,251700.0
2010-12-13 12:50:00,28.9,28.92,28.59,28.7,1430900.0,28.9,28.92,28.59,28.7,1430900.0
2010-12-13 13:00:00,28.7,28.79,28.68,28.78,361000.0,28.7,28.79,28.68,28.78,361000.0
2010-12-13 13:10:00,28.77,28.85,28.73,28.85,413300.0,28.77,28.85,28.73,28.85,413300.0
2010-12-13 13:20:00,28.85,28.94,28.85,28.92,563400.0,28.85,28.94,28.85,28.92,563400.0
2010-12-13 13:30:00,28.91,28.98,28.91,28.96,630900.0,28.91,28.98,28.91,28.96,630900.0
2010-12-13 13:40:00,28.97,28.98,28.93,28.95,233200.0,28.97,28.98,28.93,28.95,233200.0
2010-12-13 13:50:00,28.95,28.96,28.94,28.95,224500.0,28.95,28.96,28.94,28.95,224500.0
2010-12-13 14:00:00,28.95,28.97,28.91,28.92,391300.0,28.95,28.97,28.91,28.92,391300.0
2010-12-13 14:10:00,28.92,28.98,28.9,28.98,353200.0,28.92,28.98,28.9,28.98,353200.0
2010-12-13 14:20:00,28.98,29.01,28.87,28.91,677800.0,28.98,29.01,28.87,28.91,677800.0
2010-12-13 14:30:00,28.92,28.93,28.87,28.91,470900.0,28.92,28.93,28.87,28.91,470900.0
2010-12-13 14:40:00,28.91,28.92,28.88,28.91,157100.0,28.91,28.92,28.88,28.91,157100.0
2010-12-13 14:50:00,28.91,28.92,28.83,28.87,357300.0,28.91,28.92,28.83,28.87,357300.0
2010-12-13 15:00:00,28.86,28.88,28.82,28.85,401500.0,28.86,28.88,28.82,28.85,401500.0
2010-12-13 15:10:00,28.85,28.86,28.81,28.86,417100.0,28.85,28.86,28.81,28.86,417100.0
2010-12-13 15:20:00,28.86,28.88,28.82,28.85,335500.0,28.86,28.88,28.82,28.85,335500.0
2010-12-13 15:30:00,28.85,28.86,28.78,28.82,543000.0,28.85,28.86,28.78,28.82,543000.0
2010-12-13 15:40:00,28.81,28.82,28.73,28.76,1042100.0,28.81,28.82,28.73,28.76,1042100.0
2010-12-13 15:50:00,28.75,28.88,28.74,28.88,1724500.0,28.75,28.88,28.74,28.88,1724500.0
2010-12-14 09:30:00,28.69,28.7,28.57,28.65,1506900.0,28.69,28.7,28.57,28.65,1506900.0
2010-12-14 09:40:00,28.64,28.76,28.61,28.67,951000.0,28.64,28.76,28.61,28.67,951000.0
2010-12-14 09:50:00,28.67,28.76,28.61,28.73,637000.0,28.67,28.76,28.61,28.73,637000.0
2010-12-14 10:00:00,28.73,28.84,28.73,28.79,950200.0,28.73,28.84,28.73,28.79,950200.0
2010-12-14 10:10:00,28.79,28.88,28.75,28.83,623600.0,28.79,28.88,28.75,28.83,623600.0
2010-12-14 10:20:00,28.82,28.9,28.82,28.87,438300.0,28.82,28.9,28.82,28.87,438300.0
2010-12-14 10:30:00,28.86,29.0,28.85,28.94,932100.0,28.86,29.0,28.85,28.94,932100.0
2010-12-14 10:40:00,28.93,28.95,28.8,28.84,1221100.0,28.93,28.95,28.8,28.84,1221100.0
2010-12-14 10:50:00,28.83,28.89,28.83,28.85,283900.0,28.83,28.89,28.83,28.85,283900.0
2010-12-14 11:00:00,28.84,28.86,28.76,28.77,436800.0,28.84,28.86,28.76,28.77,436800.0
2010-12-14 11:10:00,28.77,28.86,28.77,28.82,431900.0,28.77,28.86,28.77,28.82,431900.0
2010-12-14 11:20:00,28.83,28.83,28.73,28.8,380100.0,28.83,28.83,28.73,28.8,380100.0
2010-12-14 11:30:00,28.8,28.85,28.78,28.85,252400.0,28.8,28.85,28.78,28.85,252400.0
2010-12-14 11:40:00,28.86,28.92,28.85,28.9,334800.0,28.86,28.92,28.85,28.9,334800.0
2010-12-14 11:50:00,28.9,28.97,28.87,28.93,374600.0,28.9,28.97,28.87,28.93,374600.0
2010-12-14 12:00:00,28.93,29.03,28.9,29.02,972400.0,28.93,29.03,28.9,29.02,972400.0
2010-12-14 12:10:00,29.02,29.09,28.99,29.04,826600.0,29.02,29.09,28.99,29.04,826600.0
2010-12-14 12:20:00,29.04,29.08,28.95,29.02,451800.0,29.04,29.08,28.95,29.02,451800.0
2010-12-14 12:30:00,29.02,29.06,28.96,29.05,729300.0,29.02,29.06,28.96,29.05,729300.0
2010-12-14 12:40:00,29.05,29.11,29.01,29.05,665900.0,29.05,29.11,29.01,29.05,665900.0
2010-12-14 12:50:00,29.05,29.11,29.05,29.07,368000.0,29.05,29.11,29.05,29.07,368000.0
2010-12-14 13:00:00,29.07,29.14,29.06,29.1,329900.0,29.07,29.14,29.06,29.1,329900.0
2010-12-14 13:10:00,29.1,29.1,29.03,29.05,226200.0,29.1,29.1,29.03,29.05,226200.0
2010-12-14 13:20:00,29.05,29.09,29.03,29.05,196100.0,29.05,29.09,29.03,29.05,196100.0
2010-12-14 13:30:00,29.04,29.06,28.97,29.01,327200.0,29.04,29.06,28.97,29.01,327200.0
2010-12-14 13:40:00,29.01,29.04,29.0,29.03,256400.0,29.01,29.04,29.0,29.03,256400.0
2010-12-14 13:50:00,29.03,29.08,29.01,29.06,190200.0,29.03,29.08,29.01,29.06,190200.0
2010-12-14 14:00:00,29.06,29.09,29.01,29.03,551900.0,29.06,29.09,29.01,29.03,551900.0
2010-12-14 14:10:00,29.03,29.15,28.95,29.09,764400.0,29.03,29.15,28.95,29.09,764400.0
2010-12-14 14:20:00,29.09,29.13,28.93,29.01,972700.0,29.09,29.13,28.93,29.01,972700.0
2010-12-14 14:30:00,29.01,29.11,28.98,29.03,473600.0,29.01,29.11,28.98,29.03,473600.0
2010-12-14 14:40:00,29.04,29.04,28.8,28.86,1650500.0,29.04,29.04,28.8,28.86,1650500.0
2010-12-14 14:50:00,28.86,28.97,28.77,28.93,662300.0,28.86,28.97,28.77,28.93,662300.0
2010-12-14 15:00:00,28.94,28.97,28.86,28.91,344000.0,28.94,28.97,28.86,28.91,344000.0
2010-12-14 15:10:00,28.9,28.94,28.81,28.83,267900.0,28.9,28.94,28.81,28.83,267900.0
2010-12-14 15:20:00,28.83,28.89,28.81,28.87,377400.0,28.83,28.89,28.81,28.87,377400.0
2010-12-14 15:30:00,28.86,28.92,28.83,28.86,312600.0,28.86,28.92,28.83,28.86,312600.0
2010-12-14 15:40:00,28.86,28.94,28.86,28.92,549400.0,28.86,28.94,28.86,28.92,549400.0
2010-12-14 15:50:00,28.91,28.94,28.8,28.81,1133900.0,28.91,28.94,28.8,28.81,1133900.0
2010-12-15 09:30:00,28.41,28.64,28.38,28.54,2060800.0,28.41,28.64,28.38,28.54,2060800.0
2010-12-15 09:40:00,28.55,28.65,28.54,28.6,600000.0,28.55,28.65,28.54,28.6,600000.0
2010-12-15 09:50:00,28.6,28.61,28.49,28.57,673800.0,28.6,28.61,28.49,28.57,673800.0
2010-12-15 10:00:00,28.57,28.58,28.5,28.53,756900.0,28.57,28.58,28.5,28.53,756900.0
2010-12-15 10:10:00,28.53,28.61,28.5,28.5,571000.0,28.53,28.61,28.5,28.5,571000.0
2010-12-15 10:20:00,28.51,28.58,28.48,28.55,601400.0,28.51,28.58,28.48,28.55,601400.0
2010-12-15 10:30:00,28.55,28.75,28.55,28.72,1308700.0,28.55,28.75,28.55,28.72,1308700.0
2010-12-15 10:40:00,28.73,28.8,28.7,28.76,751400.0,28.73,28.8,28.7,28.76,751400.0
2010-12-15 10:50:00,28.76,28.77,28.68,28.69,349000.0,28.76,28.77,28.68,28.69,349000.0
2010-12-15 11:00:00,28.69,28.72,28.6,28.61,505600.0,28.69,28.72,28.6,28.61,505600.0
2010-12-15 11:10:00,28.62,28.65,28.56,28.65,459400.0,28.62,28.65,28.56,28.65,459400.0
2010-12-15 11:20:00,28.65,28.68,28.58,28.68,320800.0,28.65,28.68,28.58,28.68,320800.0
2010-12-15 11:30:00,28.68,28.72,28.62,28.65,372900.0,28.68,28.72,28.62,28.65,372900.0
2010-12-15 11:40:00,28.64,28.68,28.61,28.64,467600.0,28.64,28.68,28.61,28.64,467600.0
2010-12-15 11:50:00,28.63,28.65,28.59,28.62,290700.0,28.63,28.65,28.59,28.62,290700.0
2010-12-15 12:00:00,28.63,28.64,28.58,28.58,170700.0,28.63,28.64,28.58,28.58,170700.0
2010-12-15 12:10:00,28.59,28.61,28.56,28.58,161000.0,28.59,28.61,28.56,28.58,161000.0
2010-12-15 12:20:00,28.58,28.66,28.57,28.64,209000.0,28.58,28.66,28.57,28.64,209000.0
2010-12-15 12:30:00,28.63,28.64,28.57,28.59,164400.0,28.63,28.64,28.57,28.59,164400.0
2010-12-15 12:40:00,28.59,28.61,28.46,28.52,429700.0,28.59,28.61,28.46,28.52,429700.0
2010-12-15 12:50:00,28.52,28.55,28.45,28.52,534900.0,28.52,28.55,28.45,28.52,534900.0
2010-12-15 13:00:00,28.53,28.57,28.5,28.56,439800.0,28.53,28.57,28.5,28.56,439800.0
2010-12-15 13:10:00,28.55,28.61,28.53,28.57,363700.0,28.55,28.61,28.53,28.57,363700.0
2010-12-15 13:20:00,28.57,28.58,28.51,28.53,233900.0,28.57,28.58,28.51,28.53,233900.0
2010-12-15 13:30:00,28.53,28.55,28.51,28.54,177300.0,28.53,28.55,28.51,28.54,177300.0
2010-12-15 13:40:00,28.53,28.58,28.52,28.56,198700.0,28.53,28.58,28.52,28.56,198700.0
2010-12-15 13:50:00,28.56,28.63,28.54,28.61,202100.0,28.56,28.63,28.54,28.61,202100.0
2010-12-15 14:00:00,28.61,28.66,28.54,28.55,367200.0,28.61,28.66,28.54,28.55,367200.0
2010-12-15 14:10:00,28.55,28.61,28.53,28.58,284500.0,28.55,28.61,28.53,28.58,284500.0
2010-12-15 14:20:00,28.58,28.58,28.38,28.41,773200.0,28.58,28.58,28.38,28.41,773200.0
2010-12-15 14:30:00,28.4,28.45,28.35,28.39,906100.0,28.4,28.45,28.35,28.39,906100.0
2010-12-15 14:40:00,28.38,28.4,28.3,28.36,1142900.0,28.38,28.4,28.3,28.36,1142900.0
2010-12-15 14:50:00,28.35,28.41,28.29,28.3,1001700.0,28.35,28.41,28.29,28.3,1001700.0
2010-12-15 15:00:00,28.3,28.4,28.29,28.38,506300.0,28.3,28.4,28.29,28.38,506300.0
2010-12-15 15:10:00,28.38,28.4,28.33,28.34,275200.0,28.38,28.4,28.33,28.34,275200.0
2010-12-15 15:20:00,28.35,28.41,28.33,28.36,488500.0,28.35,28.41,28.33,28.36,488500.0
2010-12-15 15:30:00,28.35,28.36,28.27,28.33,1247300.0,28.35,28.36,28.27,28.33,1247300.0
2010-12-15 15:40:00,28.33,28.34,28.13,28.24,1649400.0,28.33,28.34,28.13,28.24,1649400.0
2010-12-15 15:50:00,28.24,28.25,28.05,28.1,3650100.0,28.24,28.25,28.05,28.1,3650100.0
2010-12-16 09:30:00,28.24,28.25,28.08,28.21,2738700.0,28.24,28.25,28.08,28.21,2738700.0
2010-12-16 09:40:00,28.2,28.22,27.97,28.01,2597700.0,28.2,28.22,27.97,28.01,2597700.0
2010-12-16 09:50:00,28.0,28.05,27.78,27.81,3034900.0,28.0,28.05,27.78,27.81,3034900.0
2010-12-16 10:00:00,27.8,27.89,27.73,27.88,2327400.0,27.8,27.89,27.73,27.88,2327400.0
2010-12-16 10:10:00,27.88,27.91,27.67,27.9,1908800.0,27.88,27.91,27.67,27.9,1908800.0
2010-12-16 10:20:00,27.9,27.91,27.79,27.85,642100.0,27.9,27.91,27.79,27.85,642100.0
2010-12-16 10:30:00,27.85,27.91,27.75,27.79,902000.0,27.85,27.91,27.75,27.79,902000.0
2010-12-16 10:40:00,27.8,27.91,27.79,27.88,630400.0,27.8,27.91,27.79,27.88,630400.0
2010-12-16 10:50:00,27.88,27.88,27.82,27.86,685200.0,27.88,27.88,27.82,27.86,685200.0
2010-12-16 11:00:00,27.86,27.94,27.86,27.89,478000.0,27.86,27.94,27.86,27.89,478000.0
2010-12-16 11:10:00,27.89,27.99,27.89,27.96,630800.0,27.89,27.99,27.89,27.96,630800.0
2010-12-16 11:20:00,27.95,27.99,27.93,27.98,417200.0,27.95,27.99,27.93,27.98,417200.0
2010-12-16 11:30:00,27.98,27.99,27.85,27.9,465100.0,27.98,27.99,27.85,27.9,465100.0
2010-12-16 11:40:00,27.9,27.98,27.89,27.91,308500.0,27.9,27.98,27.89,27.91,308500.0
2010-12-16 11:50:00,27.92,27.98,27.9,27.97,277600.0,27.92,27.98,27.9,27.97,277600.0
2010-12-16 12:00:00,27.97,28.07,27.96,28.03,637300.0,27.97,28.07,27.96,28.03,637300.0
2010-12-16 12:10:00,28.02,28.06,27.98,28.04,348100.0,28.02,28.06,27.98,28.04,348100.0
2010-12-16 12:20:00,28.04,28.07,28.01,28.01,201300.0,28.04,28.07,28.01,28.01,201300.0
2010-12-16 12:30:00,28.01,28.04,28.0,28.03,276300.0,28.01,28.04,28.0,28.03,276300.0
2010-12-16 12:40:00,28.03,28.22,28.02,28.17,1232000.0,28.03,28.22,28.02,28.17,1232000.0
2010-12-16 12:50:00,28.17,28.27,28.17,28.22,936300.0,28.17,28.27,28.17,28.22,936300.0
2010-12-16 13:00:00,28.23,28.23,28.1,28.11,963100.0,28.23,28.23,28.1,28.11,963100.0
2010-12-16 13:10:00,28.1,28.16,28.08,28.1,269600.0,28.1,28.16,28.08,28.1,269600.0
2010-12-16 13:20:00,28.1,28.15,28.08,28.12,180400.0,28.1,28.15,28.08,28.12,180400.0
2010-12-16 13:30:00,28.12,28.13,28.05,28.13,509000.0,28.12,28.13,28.05,28.13,509000.0
2010-12-16 13:40:00,28.13,28.16,28.12,28.15,275300.0,28.13,28.16,28.12,28.15,275300.0
2010-12-16 13:50:00,28.16,28.2,28.01,28.02,630200.0,28.16,28.2,28.01,28.02,630200.0
2010-12-16 14:00:00,28.03,28.08,27.97,28.02,548700.0,28.03,28.08,27.97,28.02,548700.0
2010-12-16 14:10:00,28.01,28.03,27.94,27.97,634300.0,28.01,28.03,27.94,27.97,634300.0
2010-12-16 14:20:00,27.97,28.05,27.94,28.04,784400.0,27.97,28.05,27.94,28.04,784400.0
2010-12-16 14:30:00,28.03,28.06,27.98,28.06,468600.0,28.03,28.06,27.98,28.06,468600.0
2010-12-16 14:40:00,28.06,28.06,28.02,28.05,436000.0,28.06,28.06,28.02,28.05,436000.0
2010-12-16 14:50:00,28.05,28.06,28.03,28.04,231600.0,28.05,28.06,28.03,28.04,231600.0
2010-12-16 15:00:00,28.03,28.13,28.01,28.13,651500.0,28.03,28.13,28.01,28.13,651500.0
2010-12-16 15:10:00,28.13,28.13,28.1,28.1,313500.0,28.13,28.13,28.1,28.1,313500.0
2010-12-16 15:20:00,28.11,28.15,28.08,28.13,455900.0,28.11,28.15,28.08,28.13,455900.0
2010-12-16 15:30:00,28.13,28.2,28.1,28.19,557900.0,28.13,28.2,28.1,28.19,557900.0
2010-12-16 15:40:00,28.19,28.24,28.18,28.2,598100.0,28.19,28.24,28.18,28.2,598100.0
2010-12-16 15:50:00,28.21,28.29,28.19,28.27,1002700.0,28.21,28.29,28.19,28.27,1002700.0
2010-12-17 09:30:00,28.27,28.44,28.25,28.43,984300.0,28.27,28.44,28.25,28.43,984300.0
2010-12-17 09:40:00,28.42,28.43,28.3,28.37,705500.0,28.42,28.43,28.3,28.37,705500.0
2010-12-17 09:50:00,28.37,28.37,28.16,28.21,888400.0,28.37,28.37,28.16,28.21,888400.0
2010-12-17 10:00:00,28.21,28.25,28.15,28.24,503700.0,28.21,28.25,28.15,28.24,503700.0
2010-12-17 10:10:00,28.23,28.29,28.21,28.23,483300.0,28.23,28.29,28.21,28.23,483300.0
2010-12-17 10:20:00,28.24,28.41,28.24,28.32,737100.0,28.24,28.41,28.24,28.32,737100.0
2010-12-17 10:30:00,28.32,28.36,28.19,28.2,698900.0,28.32,28.36,28.19,28.2,698900.0
2010-12-17 10:40:00,28.2,28.22,28.07,28.11,676400.0,28.2,28.22,28.07,28.11,676400.0
2010-12-17 10:50:00,28.12,28.21,28.11,28.14,375100.0,28.12,28.21,28.11,28.14,375100.0
2010-12-17 11:00:00,28.13,28.14,28.02,28.14,788800.0,28.13,28.14,28.02,28.14,788800.0
2010-12-17 11:10:00,28.14,28.21,28.13,28.14,515600.0,28.14,28.21,28.13,28.14,515600.0
2010-12-17 11:20:00,28.14,28.2,28.12,28.15,419200.0,28.14,28.2,28.12,28.15,419200.0
2010-12-17 11:30:00,28.14,28.29,28.13,28.29,602500.0,28.14,28.29,28.13,28.29,602500.0
2010-12-17 11:40:00,28.28,28.36,28.26,28.33,899300.0,28.28,28.36,28.26,28.33,899300.0
2010-12-17 11:50:00,28.33,28.38,28.3,28.33,286900.0,28.33,28.38,28.3,28.33,286900.0
2010-12-17 12:00:00,28.33,28.36,28.27,28.28,217000.0,28.33,28.36,28.27,28.28,217000.0
2010-12-17 12:10:00,28.29,28.35,28.28,28.33,136900.0,28.29,28.35,28.28,28.33,136900.0
2010-12-17 12:20:00,28.33,28.36,28.26,28.32,938200.0,28.33,28.36,28.26,28.32,938200.0
2010-12-17 12:30:00,28.32,28.33,28.27,28.28,479400.0,28.32,28.33,28.27,28.28,479400.0
2010-12-17 12:40:00,28.27,28.28,28.21,28.23,494300.0,28.27,28.28,28.21,28.23,494300.0
2010-12-17 12:50:00,28.23,28.26,28.17,28.25,183700.0,28.23,28.26,28.17,28.25,183700.0
2010-12-17 13:00:00,28.25,28.29,28.25,28.28,167300.0,28.25,28.29,28.25,28.28,167300.0
2010-12-17 13:10:00,28.28,28.36,28.28,28.36,359900.0,28.28,28.36,28.28,28.36,359900.0
2010-12-17 13:20:00,28.37,28.54,28.36,28.48,1253200.0,28.37,28.54,28.36,28.48,1253200.0
2010-12-17 13:30:00,28.48,28.5,28.45,28.5,314800.0,28.48,28.5,28.45,28.5,314800.0
2010-12-17 13:40:00,28.49,28.61,28.48,28.59,646600.0,28.49,28.61,28.48,28.59,646600.0
2010-12-17 13:50:00,28.59,28.59,28.49,28.51,583400.0,28.59,28.59,28.49,28.51,583400.0
2010-12-17 14:00:00,28.5,28.51,28.47,28.5,292900.0,28.5,28.51,28.47,28.5,292900.0
2010-12-17 14:10:00,28.5,28.51,28.48,28.49,164900.0,28.5,28.51,28.48,28.49,164900.0
2010-12-17 14:20:00,28.5,28.58,28.5,28.54,252300.0,28.5,28.58,28.5,28.54,252300.0
2010-12-17 14:30:00,28.55,28.58,28.53,28.54,279200.0,28.55,28.58,28.53,28.54,279200.0
2010-12-17 14:40:00,28.54,28.55,28.51,28.55,745400.0,28.54,28.55,28.51,28.55,745400.0
2010-12-17 14:50:00,28.55,28.56,28.53,28.55,211000.0,28.55,28.56,28.53,28.55,211000.0
2010-12-17 15:00:00,28.54,28.55,28.47,28.48,203600.0,28.54,28.55,28.47,28.48,203600.0
2010-12-17 15:10:00,28.48,28.5,28.47,28.49,154600.0,28.48,28.5,28.47,28.49,154600.0
2010-12-17 15:20:00,28.49,28.5,28.47,28.49,182700.0,28.49,28.5,28.47,28.49,182700.0
2010-12-17 15:30:00,28.48,28.49,28.42,28.46,535700.0,28.48,28.49,28.42,28.46,535700.0
2010-12-17 15:40:00,28.46,28.5,28.43,28.48,635000.0,28.46,28.5,28.43,28.48,635000.0
2010-12-17 15:50:00,28.48,28.53,28.47,28.51,1376100.0,28.48,28.53,28.47,28.51,1376100.0
2010-12-20 09:30:00,28.55,28.58,28.52,28.55,705400.0,28.55,28.58,28.52,28.55,705400.0
2010-12-20 09:40:00,28.55,28.58,28.48,28.48,751000.0,28.55,28.58,28.48,28.48,751000.0
2010-12-20 09:50:00,28.48,28.53,28.46,28.49,515800.0,28.48,28.53,28.46,28.49,515800.0
2010-12-20 10:00:00,28.5,28.51,28.32,28.36,1085600.0,28.5,28.51,28.32,28.36,1085600.0
2010-12-20 10:10:00,28.36,28.38,28.19,28.25,764800.0,28.36,28.38,28.19,28.25,764800.0
2010-12-20 10:20:00,28.26,28.26,28.13,28.19,1024800.0,28.26,28.26,28.13,28.19,1024800.0
2010-12-20 10:30:00,28.19,28.32,28.19,28.31,715000.0,28.19,28.32,28.19,28.31,715000.0
2010-12-20 10:40:00,28.31,28.32,28.22,28.25,584400.0,28.31,28.32,28.22,28.25,584400.0
2010-12-20 10:50:00,28.26,28.35,28.25,28.32,183300.0,28.26,28.35,28.25,28.32,183300.0
2010-12-20 11:00:00,28.32,28.37,28.28,28.28,298500.0,28.32,28.37,28.28,28.28,298500.0
2010-12-20 11:10:00,28.28,28.42,28.27,28.4,443600.0,28.28,28.42,28.27,28.4,443600.0
2010-12-20 11:20:00,28.39,28.53,28.39,28.52,591100.0,28.39,28.53,28.39,28.52,591100.0
2010-12-20 11:30:00,28.51,28.59,28.49,28.53,530200.0,28.51,28.59,28.49,28.53,530200.0
2010-12-20 11:40:00,28.53,28.54,28.47,28.53,418700.0,28.53,28.54,28.47,28.53,418700.0
2010-12-20 11:50:00,28.52,28.54,28.49,28.54,233800.0,28.52,28.54,28.49,28.54,233800.0
2010-12-20 12:00:00,28.54,28.57,28.53,28.54,205900.0,28.54,28.57,28.53,28.54,205900.0
2010-12-20 12:10:00,28.54,28.55,28.49,28.54,171800.0,28.54,28.55,28.49,28.54,171800.0
2010-12-20 12:20:00,28.55,28.56,28.51,28.55,112300.0,28.55,28.56,28.51,28.55,112300.0
2010-12-20 12:30:00,28.55,28.56,28.47,28.48,185600.0,28.55,28.56,28.47,28.48,185600.0
2010-12-20 12:40:00,28.48,28.55,28.47,28.54,247100.0,28.48,28.55,28.47,28.54,247100.0
2010-12-20 12:50:00,28.54,28.66,28.54,28.63,332300.0,28.54,28.66,28.54,28.63,332300.0
2010-12-20 13:00:00,28.63,28.67,28.58,28.58,306000.0,28.63,28.67,28.58,28.58,306000.0
2010-12-20 13:10:00,28.59,28.62,28.56,28.6,275100.0,28.59,28.62,28.56,28.6,275100.0
2010-12-20 13:20:00,28.59,28.68,28.58,28.63,466300.0,28.59,28.68,28.58,28.63,466300.0
2010-12-20 13:30:00,28.63,28.63,28.59,28.6,390500.0,28.63,28.63,28.59,28.6,390500.0
2010-12-20 13:40:00,28.6,28.65,28.59,28.64,158000.0,28.6,28.65,28.59,28.64,158000.0
2010-12-20 13:50:00,28.64,28.68,28.64,28.66,152500.0,28.64,28.68,28.64,28.66,152500.0
2010-12-20 14:00:00,28.66,28.86,28.64,28.84,1109800.0,28.66,28.86,28.64,28.84,1109800.0
2010-12-20 14:10:00,28.84,28.84,28.73,28.76,611500.0,28.84,28.84,28.73,28.76,611500.0
2010-12-20 14:20:00,28.77,28.77,28.73,28.75,298500.0,28.77,28.77,28.73,28.75,298500.0
2010-12-20 14:30:00,28.74,28.75,28.71,28.73,338100.0,28.74,28.75,28.71,28.73,338100.0
2010-12-20 14:40:00,28.73,28.74,28.71,28.72,131900.0,28.73,28.74,28.71,28.72,131900.0
2010-12-20 14:50:00,28.72,28.73,28.68,28.68,265500.0,28.72,28.73,28.68,28.68,265500.0
2010-12-20 15:00:00,28.69,28.72,28.67,28.69,248100.0,28.69,28.72,28.67,28.69,248100.0
2010-12-20 15:10:00,28.7,28.7,28.67,28.7,168900.0,28.7,28.7,28.67,28.7,168900.0
2010-12-20 15:20:00,28.7,28.73,28.69,28.7,242500.0,28.7,28.73,28.69,28.7,242500.0
2010-12-20 15:30:00,28.7,28.77,28.7,28.73,344600.0,28.7,28.77,28.7,28.73,344600.0
2010-12-20 15:40:00,28.73,28.75,28.72,28.74,257600.0,28.73,28.75,28.72,28.74,257600.0
2010-12-20 15:50:00,28.75,28.77,28.72,28.73,849500.0,28.75,28.77,28.72,28.73,849500.0
2010-12-21 09:30:00,28.54,28.57,28.35,28.42,1133900.0,28.54,28.57,28.35,28.42,1133900.0
2010-12-21 09:40:00,28.41,28.47,28.39,28.45,533800.0,28.41,28.47,28.39,28.45,533800.0
2010-12-21 09:50:00,28.45,28.54,28.45,28.51,717400.0,28.45,28.54,28.45,28.51,717400.0
2010-12-21 10:00:00,28.51,28.59,28.48,28.56,481300.0,28.51,28.59,28.48,28.56,481300.0
2010-12-21 10:10:00,28.56,28.6,28.5,28.58,408700.0,28.56,28.6,28.5,28.58,408700.0
2010-12-21 10:20:00,28.58,28.64,28.56,28.62,844200.0,28.58,28.64,28.56,28.62,844200.0
2010-12-21 10:30:00,28.62,28.62,28.56,28.6,390600.0,28.62,28.62,28.56,28.6,390600.0
2010-12-21 10:40:00,28.6,28.61,28.53,28.56,469200.0,28.6,28.61,28.53,28.56,469200.0
2010-12-21 10:50:00,28.57,28.6,28.5,28.59,493600.0,28.57,28.6,28.5,28.59,493600.0
2010-12-21 11:00:00,28.59,28.59,28.53,28.56,197300.0,28.59,28.59,28.53,28.56,197300.0
2010-12-21 11:10:00,28.55,28.65,28.53,28.61,297200.0,28.55,28.65,28.53,28.61,297200.0
2010-12-21 11:20:00,28.6,28.69,28.59,28.68,444800.0,28.6,28.69,28.59,28.68,444800.0
2010-12-21 11:30:00,28.68,28.69,28.61,28.64,554200.0,28.68,28.69,28.61,28.64,554200.0
2010-12-21 11:40:00,28.64,28.66,28.62,28.62,318800.0,28.64,28.66,28.62,28.62,318800.0
2010-12-21 11:50:00,28.63,28.67,28.62,28.65,259500.0,28.63,28.67,28.62,28.65,259500.0
2010-12-21 12:00:00,28.65,28.71,28.65,28.66,228800.0,28.65,28.71,28.65,28.66,228800.0
2010-12-21 12:10:00,28.66,28.66,28.59,28.6,446600.0,28.66,28.66,28.59,28.6,446600.0
2010-12-21 12:20:00,28.6,28.63,28.54,28.59,305200.0,28.6,28.63,28.54,28.59,305200.0
2010-12-21 12:30:00,28.59,28.61,28.55,28.58,180400.0,28.59,28.61,28.55,28.58,180400.0
2010-12-21 12:40:00,28.59,28.66,28.55,28.63,225100.0,28.59,28.66,28.55,28.63,225100.0
2010-12-21 12:50:00,28.63,28.7,28.61,28.67,193100.0,28.63,28.7,28.61,28.67,193100.0
2010-12-21 13:00:00,28.68,28.73,28.67,28.7,679300.0,28.68,28.73,28.67,28.7,679300.0
2010-12-21 13:10:00,28.69,28.74,28.66,28.72,338100.0,28.69,28.74,28.66,28.72,338100.0
2010-12-21 13:20:00,28.73,28.74,28.67,28.68,362400.0,28.73,28.74,28.67,28.68,362400.0
2010-12-21 13:30:00,28.67,28.69,28.59,28.6,238900.0,28.67,28.69,28.59,28.6,238900.0
2010-12-21 13:40:00,28.61,28.64,28.54,28.56,277100.0,28.61,28.64,28.54,28.56,277100.0
2010-12-21 13:50:00,28.55,28.66,28.55,28.66,158900.0,28.55,28.66,28.55,28.66,158900.0
2010-12-21 14:00:00,28.65,28.7,28.57,28.61,217300.0,28.65,28.7,28.57,28.61,217300.0
2010-12-21 14:10:00,28.61,28.65,28.59,28.6,165800.0,28.61,28.65,28.59,28.6,165800.0
2010-12-21 14:20:00,28.6,28.64,28.58,28.59,278200.0,28.6,28.64,28.58,28.59,278200.0
2010-12-21 14:30:00,28.59,28.65,28.58,28.61,128700.0,28.59,28.65,28.58,28.61,128700.0
2010-12-21 14:40:00,28.61,28.65,28.61,28.65,178700.0,28.61,28.65,28.61,28.65,178700.0
2010-12-21 14:50:00,28.64,28.67,28.63,28.65,262900.0,28.64,28.67,28.63,28.65,262900.0
2010-12-21 15:00:00,28.66,28.69,28.65,28.67,187600.0,28.66,28.69,28.65,28.67,187600.0
2010-12-21 15:10:00,28.67,28.69,28.65,28.68,147300.0,28.67,28.69,28.65,28.68,147300.0
2010-12-21 15:20:00,28.68,28.69,28.66,28.67,105200.0,28.68,28.69,28.66,28.67,105200.0
2010-12-21 15:30:00,28.68,28.7,28.66,28.7,215500.0,28.68,28.7,28.66,28.7,215500.0
2010-12-21 15:40:00,28.69,28.7,28.66,28.68,134500.0,28.69,28.7,28.66,28.68,134500.0
2010-12-21 15:50:00,28.68,28.68,28.63,28.64,538200.0,28.68,28.68,28.63,28.64,538200.0
2010-12-22 09:30:00,28.68,28.69,28.58,28.63,813000.0,28.68,28.69,28.58,28.63,813000.0
2010-12-22 09:40:00,28.62,28.67,28.58,28.62,749700.0,28.62,28.67,28.58,28.62,749700.0
2010-12-22 09:50:00,28.61,28.72,28.59,28.7,374300.0,28.61,28.72,28.59,28.7,374300.0
2010-12-22 10:00:00,28.69,28.71,28.66,28.7,252100.0,28.69,28.71,28.66,28.7,252100.0
2010-12-22 10:10:00,28.71,28.73,28.64,28.64,348400.0,28.71,28.73,28.64,28.64,348400.0
2010-12-22 10:20:00,28.64,28.67,28.61,28.66,336900.0,28.64,28.67,28.61,28.66,336900.0
2010-12-22 10:30:00,28.67,28.67,28.64,28.64,167700.0,28.67,28.67,28.64,28.64,167700.0
2010-12-22 10:40:00,28.64,28.65,28.58,28.62,324700.0,28.64,28.65,28.58,28.62,324700.0
2010-12-22 10:50:00,28.62,28.64,28.6,28.63,149700.0,28.62,28.64,28.6,28.63,149700.0
2010-12-22 11:00:00,28.62,28.66,28.59,28.65,183800.0,28.62,28.66,28.59,28.65,183800.0
2010-12-22 11:10:00,28.65,28.65,28.61,28.62,132600.0,28.65,28.65,28.61,28.62,132600.0
2010-12-22 11:20:00,28.63,28.63,28.6,28.63,140700.0,28.63,28.63,28.6,28.63,140700.0
2010-12-22 11:30:00,28.63,28.7,28.61,28.69,337300.0,28.63,28.7,28.61,28.69,337300.0
2010-12-22 11:40:00,28.69,28.71,28.66,28.67,162700.0,28.69,28.71,28.66,28.67,162700.0
2010-12-22 11:50:00,28.67,28.7,28.64,28.67,196000.0,28.67,28.7,28.64,28.67,196000.0
2010-12-22 12:00:00,28.67,28.69,28.64,28.65,107100.0,28.67,28.69,28.64,28.65,107100.0
2010-12-22 12:10:00,28.64,28.67,28.63,28.67,60400.0,28.64,28.67,28.63,28.67,60400.0
2010-12-22 12:20:00,28.66,28.68,28.65,28.67,77100.0,28.66,28.68,28.65,28.67,77100.0
2010-12-22 12:30:00,28.67,28.69,28.65,28.67,114600.0,28.67,28.69,28.65,28.67,114600.0
2010-12-22 12:40:00,28.67,28.68,28.66,28.67,82300.0,28.67,28.68,28.66,28.67,82300.0
2010-12-22 12:50:00,28.66,28.67,28.64,28.66,103800.0,28.66,28.67,28.64,28.66,103800.0
2010-12-22 13:00:00,28.66,28.67,28.64,28.66,126100.0,28.66,28.67,28.64,28.66,126100.0
2010-12-22 13:10:00,28.67,28.67,28.65,28.67,70300.0,28.67,28.67,28.65,28.67,70300.0
2010-12-22 13:20:00,28.67,28.69,28.65,28.66,92700.0,28.67,28.69,28.65,28.66,92700.0
2010-12-22 13:30:00,28.67,28.68,28.61,28.61,157200.0,28.67,28.68,28.61,28.61,157200.0
2010-12-22 13:40:00,28.61,28.64,28.6,28.62,126100.0,28.61,28.64,28.6,28.62,126100.0
2010-12-22 13:50:00,28.62,28.63,28.6,28.63,65700.0,28.62,28.63,28.6,28.63,65700.0
2010-12-22 14:00:00,28.63,28.63,28.6,28.61,115900.0,28.63,28.63,28.6,28.61,115900.0
2010-12-22 14:10:00,28.61,28.62,28.6,28.61,84400.0,28.61,28.62,28.6,28.61,84400.0
2010-12-22 14:20:00,28.61,28.63,28.59,28.62,214400.0,28.61,28.63,28.59,28.62,214400.0
2010-12-22 14:30:00,28.62,28.62,28.6,28.6,87100.0,28.62,28.62,28.6,28.6,87100.0
2010-12-22 14:40:00,28.61,28.63,28.6,28.62,127800.0,28.61,28.63,28.6,28.62,127800.0
2010-12-22 14:50:00,28.62,28.64,28.61,28.63,64500.0,28.62,28.64,28.61,28.63,64500.0
2010-12-22 15:00:00,28.62,28.63,28.62,28.62,50100.0,28.62,28.63,28.62,28.62,50100.0
2010-12-22 15:10:00,28.62,28.64,28.62,28.62,65500.0,28.62,28.64,28.62,28.62,65500.0
2010-12-22 15:20:00,28.63,28.63,28.61,28.62,94700.0,28.63,28.63,28.61,28.62,94700.0
2010-12-22 15:30:00,28.61,28.62,28.59,28.59,140700.0,28.61,28.62,28.59,28.59,140700.0
2010-12-22 15:40:00,28.59,28.61,28.57,28.58,330000.0,28.59,28.61,28.57,28.58,330000.0
2010-12-22 15:50:00,28.57,28.59,28.55,28.56,474000.0,28.57,28.59,28.55,28.56,474000.0
2010-12-23 09:30:00,28.39,28.42,28.37,28.42,637400.0,28.39,28.42,28.37,28.42,637400.0
2010-12-23 09:40:00,28.42,28.45,28.36,28.38,513500.0,28.42,28.45,28.36,28.38,513500.0
2010-12-23 09:50:00,28.37,28.42,28.26,28.37,819300.0,28.37,28.42,28.26,28.37,819300.0
2010-12-23 10:00:00,28.37,28.43,28.34,28.41,305400.0,28.37,28.43,28.34,28.41,305400.0
2010-12-23 10:10:00,28.41,28.48,28.4,28.47,551000.0,28.41,28.48,28.4,28.47,551000.0
2010-12-23 10:20:00,28.47,28.49,28.44,28.48,304600.0,28.47,28.49,28.44,28.48,304600.0
2010-12-23 10:30:00,28.48,28.5,28.46,28.47,140900.0,28.48,28.5,28.46,28.47,140900.0
2010-12-23 10:40:00,28.46,28.5,28.45,28.47,204400.0,28.46,28.5,28.45,28.47,204400.0
2010-12-23 10:50:00,28.46,28.6,28.46,28.56,475300.0,28.46,28.6,28.46,28.56,475300.0
2010-12-23 11:00:00,28.56,28.59,28.55,28.57,326800.0,28.56,28.59,28.55,28.57,326800.0
2010-12-23 11:10:00,28.56,28.64,28.54,28.62,328700.0,28.56,28.64,28.54,28.62,328700.0
2010-12-23 11:20:00,28.62,28.66,28.58,28.6,525200.0,28.62,28.66,28.58,28.6,525200.0
2010-12-23 11:30:00,28.6,28.63,28.57,28.58,221800.0,28.6,28.63,28.57,28.58,221800.0
2010-12-23 11:40:00,28.58,28.6,28.54,28.6,219800.0,28.58,28.6,28.54,28.6,219800.0
2010-12-23 11:50:00,28.59,28.65,28.57,28.63,531700.0,28.59,28.65,28.57,28.63,531700.0
2010-12-23 12:00:00,28.63,28.64,28.59,28.61,548700.0,28.63,28.64,28.59,28.61,548700.0
2010-12-23 12:10:00,28.6,28.61,28.58,28.59,116100.0,28.6,28.61,28.58,28.59,116100.0
2010-12-23 12:20:00,28.58,28.65,28.57,28.63,271900.0,28.58,28.65,28.57,28.63,271900.0
2010-12-23 12:30:00,28.62,28.68,28.62,28.67,624800.0,28.62,28.68,28.62,28.67,624800.0
2010-12-23 12:40:00,28.66,28.67,28.63,28.67,224900.0,28.66,28.67,28.63,28.67,224900.0
2010-12-23 12:50:00,28.67,28.72,28.66,28.69,557600.0,28.67,28.72,28.66,28.69,557600.0
2010-12-23 13:00:00,28.69,28.71,28.67,28.7,178700.0,28.69,28.71,28.67,28.7,178700.0
2010-12-23 13:10:00,28.7,28.7,28.67,28.69,113400.0,28.7,28.7,28.67,28.69,113400.0
2010-12-23 13:20:00,28.69,28.73,28.67,28.7,132000.0,28.69,28.73,28.67,28.7,132000.0
2010-12-23 13:30:00,28.7,28.71,28.66,28.66,100400.0,28.7,28.71,28.66,28.66,100400.0
2010-12-23 13:40:00,28.67,28.67,28.63,28.63,107100.0,28.67,28.67,28.63,28.63,107100.0
2010-12-23 13:50:00,28.64,28.64,28.58,28.6,540300.0,28.64,28.64,28.58,28.6,540300.0
2010-12-23 14:00:00,28.59,28.64,28.58,28.6,147400.0,28.59,28.64,28.58,28.6,147400.0
2010-12-23 14:10:00,28.59,28.61,28.58,28.59,84600.0,28.59,28.61,28.58,28.59,84600.0
2010-12-23 14:20:00,28.59,28.6,28.56,28.58,175900.0,28.59,28.6,28.56,28.58,175900.0
2010-12-23 14:30:00,28.58,28.62,28.57,28.62,122600.0,28.58,28.62,28.57,28.62,122600.0
2010-12-23 14:40:00,28.63,28.64,28.59,28.59,304600.0,28.63,28.64,28.59,28.59,304600.0
2010-12-23 14:50:00,28.59,28.61,28.58,28.61,184000.0,28.59,28.61,28.58,28.61,184000.0
2010-12-23 15:00:00,28.61,28.61,28.58,28.59,123100.0,28.61,28.61,28.58,28.59,123100.0
2010-12-23 15:10:00,28.6,28.62,28.59,28.62,71800.0,28.6,28.62,28.59,28.62,71800.0
2010-12-23 15:20:00,28.62,28.62,28.59,28.6,97800.0,28.62,28.62,28.59,28.6,97800.0
2010-12-23 15:30:00,28.61,28.62,28.59,28.59,204000.0,28.61,28.62,28.59,28.59,204000.0
2010-12-23 15:40:00,28.59,28.61,28.58,28.6,114100.0,28.59,28.61,28.58,28.6,114100.0
2010-12-23 15:50:00,28.6,28.62,28.59,28.59,277200.0,28.6,28.62,28.59,28.59,277200.0
2010-12-27 09:30:00,28.56,28.56,28.5,28.54,787300.0,28.56,28.56,28.5,28.54,787300.0
2010-12-27 09:40:00,28.53,28.54,28.49,28.51,209200.0,28.53,28.54,28.49,28.51,209200.0
2010-12-27 09:50:00,28.51,28.51,28.47,28.49,466600.0,28.51,28.51,28.47,28.49,466600.0
2010-12-27 10:00:00,28.5,28.53,28.49,28.49,233200.0,28.5,28.53,28.49,28.49,233200.0
2010-12-27 10:10:00,28.5,28.54,28.49,28.53,154000.0,28.5,28.54,28.49,28.53,154000.0
2010-12-27 10:20:00,28.53,28.55,28.52,28.54,122900.0,28.53,28.55,28.52,28.54,122900.0
2010-12-27 10:30:00,28.54,28.55,28.5,28.51,111000.0,28.54,28.55,28.5,28.51,111000.0
2010-12-27 10:40:00,28.51,28.55,28.51,28.53,196200.0,28.51,28.55,28.51,28.53,196200.0
2010-12-27 10:50:00,28.54,28.56,28.53,28.54,358200.0,28.54,28.56,28.53,28.54,358200.0
2010-12-27 11:00:00,28.55,28.56,28.54,28.55,88400.0,28.55,28.56,28.54,28.55,88400.0
2010-12-27 11:10:00,28.56,28.6,28.55,28.59,80000.0,28.56,28.6,28.55,28.59,80000.0
2010-12-27 11:20:00,28.59,28.6,28.57,28.58,116900.0,28.59,28.6,28.57,28.58,116900.0
2010-12-27 11:30:00,28.57,28.58,28.55,28.56,211600.0,28.57,28.58,28.55,28.56,211600.0
2010-12-27 11:40:00,28.57,28.57,28.55,28.55,156100.0,28.57,28.57,28.55,28.55,156100.0
2010-12-27 11:50:00,28.56,28.57,28.53,28.54,125000.0,28.56,28.57,28.53,28.54,125000.0
2010-12-27 12:00:00,28.54,28.55,28.53,28.53,69800.0,28.54,28.55,28.53,28.53,69800.0
2010-12-27 12:10:00,28.53,28.57,28.53,28.57,116000.0,28.53,28.57,28.53,28.57,116000.0
2010-12-27 12:20:00,28.56,28.57,28.51,28.53,130500.0,28.56,28.57,28.51,28.53,130500.0
2010-12-27 12:30:00,28.53,28.55,28.49,28.5,207500.0,28.53,28.55,28.49,28.5,207500.0
2010-12-27 12:40:00,28.5,28.5,28.43,28.45,511700.0,28.5,28.5,28.43,28.45,511700.0
2010-12-27 12:50:00,28.46,28.49,28.44,28.47,128700.0,28.46,28.49,28.44,28.47,128700.0
2010-12-27 13:00:00,28.47,28.53,28.46,28.52,186400.0,28.47,28.53,28.46,28.52,186400.0
2010-12-27 13:10:00,28.53,28.56,28.52,28.55,111700.0,28.53,28.56,28.52,28.55,111700.0
2010-12-27 13:20:00,28.55,28.62,28.55,28.59,422200.0,28.55,28.62,28.55,28.59,422200.0
2010-12-27 13:30:00,28.58,28.59,28.56,28.58,113000.0,28.58,28.59,28.56,28.58,113000.0
2010-12-27 13:40:00,28.58,28.64,28.58,28.61,301500.0,28.58,28.64,28.58,28.61,301500.0
2010-12-27 13:50:00,28.62,28.62,28.57,28.59,155200.0,28.62,28.62,28.57,28.59,155200.0
2010-12-27 14:00:00,28.58,28.59,28.56,28.58,84100.0,28.58,28.59,28.56,28.58,84100.0
2010-12-27 14:10:00,28.59,28.6,28.57,28.6,79100.0,28.59,28.6,28.57,28.6,79100.0
2010-12-27 14:20:00,28.6,28.6,28.57,28.57,155800.0,28.6,28.6,28.57,28.57,155800.0
2010-12-27 14:30:00,28.57,28.6,28.56,28.6,68400.0,28.57,28.6,28.56,28.6,68400.0
2010-12-27 14:40:00,28.59,28.61,28.59,28.6,72000.0,28.59,28.61,28.59,28.6,72000.0
2010-12-27 14:50:00,28.61,28.63,28.61,28.61,87300.0,28.61,28.63,28.61,28.61,87300.0
2010-12-27 15:00:00,28.62,28.62,28.6,28.62,91400.0,28.62,28.62,28.6,28.62,91400.0
2010-12-27 15:10:00,28.62,28.63,28.59,28.61,143300.0,28.62,28.63,28.59,28.61,143300.0
2010-12-27 15:20:00,28.6,28.62,28.6,28.61,107000.0,28.6,28.62,28.6,28.61,107000.0
2010-12-27 15:30:00,28.62,28.62,28.59,28.6,170600.0,28.62,28.62,28.59,28.6,170600.0
2010-12-27 15:40:00,28.6,28.63,28.58,28.59,289900.0,28.6,28.63,28.58,28.59,289900.0
2010-12-27 15:50:00,28.58,28.6,28.57,28.6,824400.0,28.58,28.6,28.57,28.6,824400.0
2010-12-28 09:30:00,29.09,29.11,29.02,29.03,962200.0,29.09,29.11,29.02,29.03,962200.0
2010-12-28 09:40:00,29.03,29.11,29.01,29.09,739400.0,29.03,29.11,29.01,29.09,739400.0
2010-12-28 09:50:00,29.1,29.12,29.03,29.04,825900.0,29.1,29.12,29.03,29.04,825900.0
2010-12-28 10:00:00,29.03,29.08,29.02,29.08,514200.0,29.03,29.08,29.02,29.08,514200.0
2010-12-28 10:10:00,29.08,29.08,29.05,29.05,190600.0,29.08,29.08,29.05,29.05,190600.0
2010-12-28 10:20:00,29.06,29.12,29.05,29.12,576100.0,29.06,29.12,29.05,29.12,576100.0
2010-12-28 10:30:00,29.11,29.23,29.09,29.2,1616500.0,29.11,29.23,29.09,29.2,1616500.0
2010-12-28 10:40:00,29.21,29.36,29.19,29.35,2060200.0,29.21,29.36,29.19,29.35,2060200.0
2010-12-28 10:50:00,29.35,29.35,29.28,29.31,822400.0,29.35,29.35,29.28,29.31,822400.0
2010-12-28 11:00:00,29.31,29.35,29.3,29.3,516700.0,29.31,29.35,29.3,29.3,516700.0
2010-12-28 11:10:00,29.3,29.38,29.3,29.38,709400.0,29.3,29.38,29.3,29.38,709400.0
2010-12-28 11:20:00,29.38,29.47,29.35,29.44,988800.0,29.38,29.47,29.35,29.44,988800.0
2010-12-28 11:30:00,29.44,29.45,29.41,29.41,300000.0,29.44,29.45,29.41,29.41,300000.0
2010-12-28 11:40:00,29.42,29.45,29.4,29.44,364700.0,29.42,29.45,29.4,29.44,364700.0
2010-12-28 11:50:00,29.44,29.51,29.44,29.48,858300.0,29.44,29.51,29.44,29.48,858300.0
2010-12-28 12:00:00,29.48,29.53,29.46,29.51,457800.0,29.48,29.53,29.46,29.51,457800.0
2010-12-28 12:10:00,29.5,29.56,29.5,29.53,615500.0,29.5,29.56,29.5,29.53,615500.0
2010-12-28 12:20:00,29.54,29.54,29.48,29.51,457400.0,29.54,29.54,29.48,29.51,457400.0
2010-12-28 12:30:00,29.5,29.52,29.48,29.49,253100.0,29.5,29.52,29.48,29.49,253100.0
2010-12-28 12:40:00,29.49,29.6,29.48,29.6,493100.0,29.49,29.6,29.48,29.6,493100.0
2010-12-28 12:50:00,29.59,29.65,29.58,29.62,415900.0,29.59,29.65,29.58,29.62,415900.0
2010-12-28 13:00:00,29.62,29.62,29.56,29.56,387500.0,29.62,29.62,29.56,29.56,387500.0
2010-12-28 13:10:00,29.56,29.59,29.53,29.59,307200.0,29.56,29.59,29.53,29.59,307200.0
2010-12-28 13:20:00,29.58,29.61,29.57,29.58,251600.0,29.58,29.61,29.57,29.58,251600.0
2010-12-28 13:30:00,29.58,29.6,29.57,29.58,387500.0,29.58,29.6,29.57,29.58,387500.0
2010-12-28 13:40:00,29.58,29.61,29.56,29.58,593700.0,29.58,29.61,29.56,29.58,593700.0
2010-12-28 13:50:00,29.58,29.6,29.55,29.56,266100.0,29.58,29.6,29.55,29.56,266100.0
2010-12-28 14:00:00,29.56,29.57,29.5,29.56,962300.0,29.56,29.57,29.5,29.56,962300.0
2010-12-28 14:10:00,29.56,29.61,29.55,29.61,281100.0,29.56,29.61,29.55,29.61,281100.0
2010-12-28 14:20:00,29.61,29.62,29.55,29.56,321100.0,29.61,29.62,29.55,29.56,321100.0
2010-12-28 14:30:00,29.57,29.62,29.57,29.59,241800.0,29.57,29.62,29.57,29.59,241800.0
2010-12-28 14:40:00,29.6,29.62,29.54,29.57,698500.0,29.6,29.62,29.54,29.57,698500.0
2010-12-28 14:50:00,29.58,29.6,29.53,29.56,364800.0,29.58,29.6,29.53,29.56,364800.0
2010-12-28 15:00:00,29.56,29.58,29.55,29.57,162600.0,29.56,29.58,29.55,29.57,162600.0
2010-12-28 15:10:00,29.58,29.59,29.56,29.58,161800.0,29.58,29.59,29.56,29.58,161800.0
2010-12-28 15:20:00,29.57,29.58,29.54,29.56,254200.0,29.57,29.58,29.54,29.56,254200.0
2010-12-28 15:30:00,29.55,29.56,29.53,29.54,195000.0,29.55,29.56,29.53,29.54,195000.0
2010-12-28 15:40:00,29.53,29.58,29.53,29.57,632800.0,29.53,29.58,29.53,29.57,632800.0
2010-12-28 15:50:00,29.56,29.58,29.54,29.54,1168800.0,29.56,29.58,29.54,29.54,1168800.0
2010-12-29 09:30:00,29.8,29.85,29.74,29.84,1123400.0,29.8,29.85,29.74,29.84,1123400.0
2010-12-29 09:40:00,29.84,29.85,29.77,29.8,780400.0,29.84,29.85,29.77,29.8,780400.0
2010-12-29 09:50:00,29.8,29.81,29.74,29.76,536200.0,29.8,29.81,29.74,29.76,536200.0
2010-12-29 10:00:00,29.76,29.95,29.76,29.94,1580000.0,29.76,29.95,29.76,29.94,1580000.0
2010-12-29 10:10:00,29.94,29.95,29.81,29.84,1214800.0,29.94,29.95,29.81,29.84,1214800.0
2010-12-29 10:20:00,29.85,29.9,29.84,29.9,392700.0,29.85,29.9,29.84,29.9,392700.0
2010-12-29 10:30:00,29.9,29.93,29.86,29.87,385900.0,29.9,29.93,29.86,29.87,385900.0
2010-12-29 10:40:00,29.88,29.88,29.84,29.88,604600.0,29.88,29.88,29.84,29.88,604600.0
2010-12-29 10:50:00,29.87,29.94,29.87,29.94,488500.0,29.87,29.94,29.87,29.94,488500.0
2010-12-29 11:00:00,29.94,29.97,29.88,29.89,512400.0,29.94,29.97,29.88,29.89,512400.0
2010-12-29 11:10:00,29.9,29.91,29.88,29.88,360400.0,29.9,29.91,29.88,29.88,360400.0
2010-12-29 11:20:00,29.87,29.92,29.84,29.89,651100.0,29.87,29.92,29.84,29.89,651100.0
2010-12-29 11:30:00,29.89,29.93,29.88,29.92,258000.0,29.89,29.93,29.88,29.92,258000.0
2010-12-29 11:40:00,29.91,29.94,29.89,29.93,342600.0,29.91,29.94,29.89,29.93,342600.0
2010-12-29 11:50:00,29.93,29.94,29.88,29.92,262100.0,29.93,29.94,29.88,29.92,262100.0
2010-12-29 12:00:00,29.92,29.95,29.91,29.93,330400.0,29.92,29.95,29.91,29.93,330400.0
2010-12-29 12:10:00,29.92,29.95,29.91,29.93,267300.0,29.92,29.95,29.91,29.93,267300.0
2010-12-29 12:20:00,29.92,29.93,29.78,29.84,851400.0,29.92,29.93,29.78,29.84,851400.0
2010-12-29 12:30:00,29.84,29.86,29.78,29.86,639900.0,29.84,29.86,29.78,29.86,639900.0
2010-12-29 12:40:00,29.85,29.92,29.83,29.88,538500.0,29.85,29.92,29.83,29.88,538500.0
2010-12-29 12:50:00,29.88,29.91,29.84,29.87,346200.0,29.88,29.91,29.84,29.87,346200.0
2010-12-29 13:00:00,29.88,29.95,29.86,29.94,656100.0,29.88,29.95,29.86,29.94,656100.0
2010-12-29 13:10:00,29.94,29.98,29.91,29.93,323200.0,29.94,29.98,29.91,29.93,323200.0
2010-12-29 13:20:00,29.94,29.99,29.88,29.91,727800.0,29.94,29.99,29.88,29.91,727800.0
2010-12-29 13:30:00,29.91,29.94,29.89,29.9,251400.0,29.91,29.94,29.89,29.9,251400.0
2010-12-29 13:40:00,29.9,29.94,29.9,29.93,377700.0,29.9,29.94,29.9,29.93,377700.0
2010-12-29 13:50:00,29.92,29.93,29.85,29.86,172000.0,29.92,29.93,29.85,29.86,172000.0
2010-12-29 14:00:00,29.86,29.89,29.84,29.86,235500.0,29.86,29.89,29.84,29.86,235500.0
2010-12-29 14:10:00,29.86,29.89,29.85,29.86,218600.0,29.86,29.89,29.85,29.86,218600.0
2010-12-29 14:20:00,29.86,29.92,29.82,29.92,400600.0,29.86,29.92,29.82,29.92,400600.0
2010-12-29 14:30:00,29.92,29.93,29.88,29.91,250900.0,29.92,29.93,29.88,29.91,250900.0
2010-12-29 14:40:00,29.9,29.91,29.87,29.9,153000.0,29.9,29.91,29.87,29.9,153000.0
2010-12-29 14:50:00,29.91,29.91,29.89,29.9,90900.0,29.91,29.91,29.89,29.9,90900.0
2010-12-29 15:00:00,29.91,29.93,29.88,29.9,262700.0,29.91,29.93,29.88,29.9,262700.0
2010-12-29 15:10:00,29.9,29.92,29.9,29.92,95900.0,29.9,29.92,29.9,29.92,95900.0
2010-12-29 15:20:00,29.91,29.92,29.86,29.88,185100.0,29.91,29.92,29.86,29.88,185100.0
2010-12-29 15:30:00,29.88,29.89,29.85,29.89,355700.0,29.88,29.89,29.85,29.89,355700.0
2010-12-29 15:40:00,29.89,29.9,29.87,29.88,383000.0,29.89,29.9,29.87,29.88,383000.0
2010-12-29 15:50:00,29.87,29.88,29.85,29.86,410100.0,29.87,29.88,29.85,29.86,410100.0
2010-12-30 09:30:00,30.0,30.08,29.98,30.06,1485500.0,30.0,30.08,29.98,30.06,1485500.0
2010-12-30 09:40:00,30.05,30.07,29.95,29.96,972300.0,30.05,30.07,29.95,29.96,972300.0
2010-12-30 09:50:00,29.96,29.97,29.89,29.94,574500.0,29.96,29.97,29.89,29.94,574500.0
2010-12-30 10:00:00,29.94,29.96,29.79,29.82,683700.0,29.94,29.96,29.79,29.82,683700.0
2010-12-30 10:10:00,29.83,29.89,29.81,29.87,639500.0,29.83,29.89,29.81,29.87,639500.0
2010-12-30 10:20:00,29.88,29.92,29.84,29.9,503500.0,29.88,29.92,29.84,29.9,503500.0
2010-12-30 10:30:00,29.89,29.9,29.84,29.88,228100.0,29.89,29.9,29.84,29.88,228100.0
2010-12-30 10:40:00,29.89,29.91,29.78,29.89,607200.0,29.89,29.91,29.78,29.89,607200.0
2010-12-30 10:50:00,29.89,29.91,29.86,29.87,239900.0,29.89,29.91,29.86,29.87,239900.0
2010-12-30 11:00:00,29.88,29.91,29.87,29.89,164000.0,29.88,29.91,29.87,29.89,164000.0
2010-12-30 11:10:00,29.89,29.89,29.82,29.84,401200.0,29.89,29.89,29.82,29.84,401200.0
2010-12-30 11:20:00,29.84,29.84,29.71,29.74,804500.0,29.84,29.84,29.71,29.74,804500.0
2010-12-30 11:30:00,29.73,29.79,29.72,29.73,368900.0,29.73,29.79,29.72,29.73,368900.0
2010-12-30 11:40:00,29.73,29.76,29.65,29.68,642400.0,29.73,29.76,29.65,29.68,642400.0
2010-12-30 11:50:00,29.67,29.71,29.64,29.67,606200.0,29.67,29.71,29.64,29.67,606200.0
2010-12-30 12:00:00,29.68,29.69,29.65,29.69,194600.0,29.68,29.69,29.65,29.69,194600.0
2010-12-30 12:10:00,29.69,29.73,29.69,29.72,195700.0,29.69,29.73,29.69,29.72,195700.0
2010-12-30 12:20:00,29.71,29.73,29.68,29.69,139800.0,29.71,29.73,29.68,29.69,139800.0
2010-12-30 12:30:00,29.69,29.73,29.68,29.72,67800.0,29.69,29.73,29.68,29.72,67800.0
2010-12-30 12:40:00,29.73,29.77,29.71,29.75,163800.0,29.73,29.77,29.71,29.75,163800.0
2010-12-30 12:50:00,29.76,29.76,29.74,29.76,116200.0,29.76,29.76,29.74,29.76,116200.0
2010-12-30 13:00:00,29.76,29.77,29.73,29.73,130900.0,29.76,29.77,29.73,29.73,130900.0
2010-12-30 13:10:00,29.73,29.76,29.73,29.75,72900.0,29.73,29.76,29.73,29.75,72900.0
2010-12-30 13:20:00,29.75,29.81,29.75,29.79,392500.0,29.75,29.81,29.75,29.79,392500.0
2010-12-30 13:30:00,29.78,29.83,29.78,29.82,94000.0,29.78,29.83,29.78,29.82,94000.0
2010-12-30 13:40:00,29.83,29.84,29.79,29.79,114600.0,29.83,29.84,29.79,29.79,114600.0
2010-12-30 13:50:00,29.79,29.83,29.76,29.83,222700.0,29.79,29.83,29.76,29.83,222700.0
2010-12-30 14:00:00,29.84,29.84,29.81,29.84,60200.0,29.84,29.84,29.81,29.84,60200.0
2010-12-30 14:10:00,29.84,29.87,29.83,29.85,121000.0,29.84,29.87,29.83,29.85,121000.0
2010-12-30 14:20:00,29.85,29.86,29.8,29.83,128600.0,29.85,29.86,29.8,29.83,128600.0
2010-12-30 14:30:00,29.83,29.85,29.83,29.85,87300.0,29.83,29.85,29.83,29.85,87300.0
2010-12-30 14:40:00,29.84,29.86,29.8,29.8,172500.0,29.84,29.86,29.8,29.8,172500.0
2010-12-30 14:50:00,29.8,29.81,29.74,29.76,441300.0,29.8,29.81,29.74,29.76,441300.0
2010-12-30 15:00:00,29.76,29.78,29.73,29.75,225100.0,29.76,29.78,29.73,29.75,225100.0
2010-12-30 15:10:00,29.76,29.77,29.74,29.75,120700.0,29.76,29.77,29.74,29.75,120700.0
2010-12-30 15:20:00,29.74,29.81,29.73,29.81,197600.0,29.74,29.81,29.73,29.81,197600.0
2010-12-30 15:30:00,29.81,29.82,29.77,29.79,287200.0,29.81,29.82,29.77,29.79,287200.0
2010-12-30 15:40:00,29.79,29.79,29.76,29.78,156900.0,29.79,29.79,29.76,29.78,156900.0
2010-12-30 15:50:00,29.78,29.79,29.74,29.74,519700.0,29.78,29.79,29.74,29.74,519700.0
2010-12-31 09:30:00,29.93,30.01,29.9,29.97,922100.0,29.93,30.01,29.9,29.97,922100.0
2010-12-31 09:40:00,29.97,30.0,29.92,29.96,543800.0,29.97,30.0,29.92,29.96,543800.0
2010-12-31 09:50:00,29.96,29.99,29.94,29.96,174100.0,29.96,29.99,29.94,29.96,174100.0
2010-12-31 10:00:00,29.97,30.03,29.97,30.01,417100.0,29.97,30.03,29.97,30.01,417100.0
2010-12-31 10:10:00,30.01,30.01,29.96,29.98,240000.0,30.01,30.01,29.96,29.98,240000.0
2010-12-31 10:20:00,29.97,30.02,29.96,30.0,152100.0,29.97,30.02,29.96,30.0,152100.0
2010-12-31 10:30:00,30.01,30.12,30.0,30.12,945800.0,30.01,30.12,30.0,30.12,945800.0
2010-12-31 10:40:00,30.12,30.17,30.02,30.14,1980800.0,30.12,30.17,30.02,30.14,1980800.0
2010-12-31 10:50:00,30.13,30.22,30.13,30.19,613300.0,30.13,30.22,30.13,30.19,613300.0
2010-12-31 11:00:00,30.19,30.21,30.12,30.14,728700.0,30.19,30.21,30.12,30.14,728700.0
2010-12-31 11:10:00,30.14,30.15,30.1,30.14,268700.0,30.14,30.15,30.1,30.14,268700.0
2010-12-31 11:20:00,30.14,30.2,30.14,30.17,274400.0,30.14,30.2,30.14,30.17,274400.0
2010-12-31 11:30:00,30.18,30.2,30.14,30.16,256200.0,30.18,30.2,30.14,30.16,256200.0
2010-12-31 11:40:00,30.17,30.17,30.12,30.15,292400.0,30.17,30.17,30.12,30.15,292400.0
2010-12-31 11:50:00,30.15,30.19,30.14,30.16,201000.0,30.15,30.19,30.14,30.16,201000.0
2010-12-31 12:00:00,30.16,30.18,30.13,30.18,129400.0,30.16,30.18,30.13,30.18,129400.0
2010-12-31 12:10:00,30.18,30.19,30.15,30.19,163800.0,30.18,30.19,30.15,30.19,163800.0
2010-12-31 12:20:00,30.19,30.19,30.15,30.19,146500.0,30.19,30.19,30.15,30.19,146500.0
2010-12-31 12:30:00,30.19,30.21,30.18,30.19,222300.0,30.19,30.21,30.18,30.19,222300.0
2010-12-31 12:40:00,30.19,30.19,30.17,30.18,159100.0,30.19,30.19,30.17,30.18,159100.0
2010-12-31 12:50:00,30.18,30.21,30.17,30.2,157500.0,30.18,30.21,30.17,30.2,157500.0
2010-12-31 13:00:00,30.2,30.23,30.19,30.19,329600.0,30.2,30.23,30.19,30.19,329600.0
2010-12-31 13:10:00,30.19,30.23,30.19,30.22,194900.0,30.19,30.23,30.19,30.22,194900.0
2010-12-31 13:20:00,30.23,30.25,30.18,30.2,493500.0,30.23,30.25,30.18,30.2,493500.0
2010-12-31 13:30:00,30.2,30.22,30.19,30.21,75500.0,30.2,30.22,30.19,30.21,75500.0
2010-12-31 13:40:00,30.22,30.22,30.14,30.15,387800.0,30.22,30.22,30.14,30.15,387800.0
2010-12-31 13:50:00,30.15,30.16,30.14,30.15,173300.0,30.15,30.16,30.14,30.15,173300.0
2010-12-31 14:00:00,30.16,30.16,30.12,30.14,193700.0,30.16,30.16,30.12,30.14,193700.0
2010-12-31 14:10:00,30.14,30.17,30.13,30.16,113100.0,30.14,30.17,30.13,30.16,113100.0
2010-12-31 14:20:00,30.17,30.17,30.1,30.1,376400.0,30.17,30.17,30.1,30.1,376400.0
2010-12-31 14:30:00,30.11,30.13,30.09,30.12,108500.0,30.11,30.13,30.09,30.12,108500.0
2010-12-31 14:40:00,30.13,30.14,30.12,30.14,92500.0,30.13,30.14,30.12,30.14,92500.0
2010-12-31 14:50:00,30.14,30.14,30.1,30.12,130800.0,30.14,30.14,30.1,30.12,130800.0
2010-12-31 15:00:00,30.13,30.14,30.11,30.14,275600.0,30.13,30.14,30.11,30.14,275600.0
2010-12-31 15:10:00,30.14,30.15,30.13,30.13,177300.0,30.14,30.15,30.13,30.13,177300.0
2010-12-31 15:20:00,30.13,30.15,30.13,30.15,274000.0,30.13,30.15,30.13,30.15,274000.0
2010-12-31 15:30:00,30.15,30.15,30.12,30.15,211800.0,30.15,30.15,30.12,30.15,211800.0
2010-12-31 15:40:00,30.15,30.17,30.14,30.15,371400.0,30.15,30.17,30.14,30.15,371400.0
2010-12-31 15:50:00,30.15,30.18,30.13,30.18,660200.0,30.15,30.18,30.13,30.18,660200.0
2011-01-03 09:30:00,30.28,30.3,30.21,30.26,1167000.0,30.28,30.3,30.21,30.26,1167000.0
2011-01-03 09:40:00,30.27,30.38,30.26,30.33,810300.0,30.27,30.38,30.26,30.33,810300.0
2011-01-03 09:50:00,30.33,30.44,30.31,30.37,920100.0,30.33,30.44,30.31,30.37,920100.0
2011-01-03 10:00:00,30.36,30.38,30.28,30.3,764100.0,30.36,30.38,30.28,30.3,764100.0
2011-01-03 10:10:00,30.31,30.4,30.3,30.36,581200.0,30.31,30.4,30.3,30.36,581200.0
2011-01-03 10:20:00,30.36,30.37,30.26,30.26,732200.0,30.36,30.37,30.26,30.26,732200.0
2011-01-03 10:30:00,30.26,30.31,30.14,30.14,1240000.0,30.26,30.31,30.14,30.14,1240000.0
2011-01-03 10:40:00,30.14,30.23,30.14,30.19,1130200.0,30.14,30.23,30.14,30.19,1130200.0
2011-01-03 10:50:00,30.19,30.29,30.16,30.26,548200.0,30.19,30.29,30.16,30.26,548200.0
2011-01-03 11:00:00,30.26,30.32,30.24,30.31,404200.0,30.26,30.32,30.24,30.31,404200.0
2011-01-03 11:10:00,30.32,30.34,30.26,30.32,480600.0,30.32,30.34,30.26,30.32,480600.0
2011-01-03 11:20:00,30.31,30.36,30.3,30.33,344900.0,30.31,30.36,30.3,30.33,344900.0
2011-01-03 11:30:00,30.33,30.35,30.27,30.31,254400.0,30.33,30.35,30.27,30.31,254400.0
2011-01-03 11:40:00,30.31,30.31,30.21,30.24,509300.0,30.31,30.31,30.21,30.24,509300.0
2011-01-03 11:50:00,30.23,30.27,30.21,30.25,554900.0,30.23,30.27,30.21,30.25,554900.0
2011-01-03 12:00:00,30.25,30.33,30.23,30.3,360900.0,30.25,30.33,30.23,30.3,360900.0
2011-01-03 12:10:00,30.3,30.33,30.28,30.31,237500.0,30.3,30.33,30.28,30.31,237500.0
2011-01-03 12:20:00,30.31,30.35,30.27,30.29,205300.0,30.31,30.35,30.27,30.29,205300.0
2011-01-03 12:30:00,30.29,30.31,30.26,30.3,252600.0,30.29,30.31,30.26,30.3,252600.0
2011-01-03 12:40:00,30.31,30.33,30.3,30.32,129400.0,30.31,30.33,30.3,30.32,129400.0
2011-01-03 12:50:00,30.33,30.35,30.29,30.3,196500.0,30.33,30.35,30.29,30.3,196500.0
2011-01-03 13:00:00,30.31,30.39,30.3,30.38,479000.0,30.31,30.39,30.3,30.38,479000.0
2011-01-03 13:10:00,30.39,30.41,30.36,30.39,480800.0,30.39,30.41,30.36,30.39,480800.0
2011-01-03 13:20:00,30.39,30.42,30.35,30.38,293700.0,30.39,30.42,30.35,30.38,293700.0
2011-01-03 13:30:00,30.38,30.38,30.32,30.34,226800.0,30.38,30.38,30.32,30.34,226800.0
2011-01-03 13:40:00,30.34,30.35,30.3,30.32,153000.0,30.34,30.35,30.3,30.32,153000.0
2011-01-03 13:50:00,30.32,30.35,30.29,30.3,224000.0,30.32,30.35,30.29,30.3,224000.0
2011-01-03 14:00:00,30.3,30.31,30.21,30.22,518500.0,30.3,30.31,30.21,30.22,518500.0
2011-01-03 14:10:00,30.21,30.21,29.93,30.05,3396700.0,30.21,30.21,29.93,30.05,3396700.0
2011-01-03 14:20:00,30.04,30.1,29.97,30.02,423200.0,30.04,30.1,29.97,30.02,423200.0
2011-01-03 14:30:00,30.02,30.09,30.02,30.03,311600.0,30.02,30.09,30.02,30.03,311600.0
2011-01-03 14:40:00,30.02,30.08,29.97,30.07,395500.0,30.02,30.08,29.97,30.07,395500.0
2011-01-03 14:50:00,30.07,30.08,30.0,30.01,354200.0,30.07,30.08,30.0,30.01,354200.0
2011-01-03 15:00:00,30.0,30.04,29.83,29.91,1403000.0,30.0,30.04,29.83,29.91,1403000.0
2011-01-03 15:10:00,29.91,29.92,29.83,29.87,747200.0,29.91,29.92,29.83,29.87,747200.0
2011-01-03 15:20:00,29.87,29.91,29.78,29.9,677200.0,29.87,29.91,29.78,29.9,677200.0
2011-01-03 15:30:00,29.9,29.99,29.9,29.94,795200.0,29.9,29.99,29.9,29.94,795200.0
2011-01-03 15:40:00,29.94,29.95,29.9,29.95,544100.0,29.94,29.95,29.9,29.95,544100.0
2011-01-03 15:50:00,29.94,30.04,29.92,29.99,1390700.0,29.94,30.04,29.92,29.99,1390700.0
2011-01-04 09:30:00,29.61,29.64,29.55,29.56,1514000.0,29.61,29.64,29.55,29.56,1514000.0
2011-01-04 09:40:00,29.56,29.58,29.35,29.43,3617900.0,29.56,29.58,29.35,29.43,3617900.0
2011-01-04 09:50:00,29.42,29.43,29.31,29.33,1754300.0,29.42,29.43,29.31,29.33,1754300.0
2011-01-04 10:00:00,29.34,29.41,29.3,29.41,1310200.0,29.34,29.41,29.3,29.41,1310200.0
2011-01-04 10:10:00,29.4,29.4,29.33,29.37,1029800.0,29.4,29.4,29.33,29.37,1029800.0
2011-01-04 10:20:00,29.36,29.43,29.32,29.4,1165300.0,29.36,29.43,29.32,29.4,1165300.0
2011-01-04 10:30:00,29.4,29.41,29.12,29.15,3013900.0,29.4,29.41,29.12,29.15,3013900.0
2011-01-04 10:40:00,29.16,29.2,29.06,29.18,1376900.0,29.16,29.2,29.06,29.18,1376900.0
2011-01-04 10:50:00,29.19,29.23,29.14,29.21,1429600.0,29.19,29.23,29.14,29.21,1429600.0
2011-01-04 11:00:00,29.2,29.23,29.16,29.21,521900.0,29.2,29.23,29.16,29.21,521900.0
2011-01-04 11:10:00,29.21,29.25,29.16,29.23,1022400.0,29.21,29.25,29.16,29.23,1022400.0
2011-01-04 11:20:00,29.23,29.28,29.21,29.25,391100.0,29.23,29.28,29.21,29.25,391100.0
2011-01-04 11:30:00,29.25,29.26,29.21,29.21,545800.0,29.25,29.26,29.21,29.21,545800.0
2011-01-04 11:40:00,29.21,29.24,29.19,29.19,330200.0,29.21,29.24,29.19,29.19,330200.0
2011-01-04 11:50:00,29.19,29.25,29.18,29.22,266200.0,29.19,29.25,29.18,29.22,266200.0
2011-01-04 12:00:00,29.22,29.26,29.15,29.15,322300.0,29.22,29.26,29.15,29.15,322300.0
2011-01-04 12:10:00,29.16,29.22,29.12,29.18,608400.0,29.16,29.22,29.12,29.18,608400.0
2011-01-04 12:20:00,29.18,29.19,29.03,29.04,644800.0,29.18,29.19,29.03,29.04,644800.0
2011-01-04 12:30:00,29.04,29.04,28.83,28.86,2856300.0,29.04,29.04,28.83,28.86,2856300.0
2011-01-04 12:40:00,28.86,28.87,28.78,28.82,1710300.0,28.86,28.87,28.78,28.82,1710300.0
2011-01-04 12:50:00,28.83,28.84,28.63,28.76,2376600.0,28.83,28.84,28.63,28.76,2376600.0
2011-01-04 13:00:00,28.76,28.93,28.75,28.88,890000.0,28.76,28.93,28.75,28.88,890000.0
2011-01-04 13:10:00,28.88,28.92,28.86,28.86,562300.0,28.88,28.92,28.86,28.86,562300.0
2011-01-04 13:20:00,28.85,28.93,28.77,28.88,781700.0,28.85,28.93,28.77,28.88,781700.0
2011-01-04 13:30:00,28.87,28.91,28.85,28.89,258500.0,28.87,28.91,28.85,28.89,258500.0
2011-01-04 13:40:00,28.89,28.9,28.83,28.84,556800.0,28.89,28.9,28.83,28.84,556800.0
2011-01-04 13:50:00,28.83,28.87,28.81,28.86,231800.0,28.83,28.87,28.81,28.86,231800.0
2011-01-04 14:00:00,28.85,28.9,28.78,28.88,499600.0,28.85,28.9,28.78,28.88,499600.0
2011-01-04 14:10:00,28.87,28.96,28.8,28.94,357100.0,28.87,28.96,28.8,28.94,357100.0
2011-01-04 14:20:00,28.94,29.06,28.9,29.04,1126800.0,28.94,29.06,28.9,29.04,1126800.0
2011-01-04 14:30:00,29.04,29.13,29.02,29.04,534500.0,29.04,29.13,29.02,29.04,534500.0
2011-01-04 14:40:00,29.05,29.15,29.04,29.07,932900.0,29.05,29.15,29.04,29.07,932900.0
2011-01-04 14:50:00,29.07,29.16,29.07,29.09,500500.0,29.07,29.16,29.07,29.09,500500.0
2011-01-04 15:00:00,29.09,29.12,29.08,29.1,334800.0,29.09,29.12,29.08,29.1,334800.0
2011-01-04 15:10:00,29.11,29.11,29.08,29.1,291300.0,29.11,29.11,29.08,29.1,291300.0
2011-01-04 15:20:00,29.09,29.14,29.08,29.13,343900.0,29.09,29.14,29.08,29.13,343900.0
2011-01-04 15:30:00,29.14,29.15,29.04,29.11,1159800.0,29.14,29.15,29.04,29.11,1159800.0
2011-01-04 15:40:00,29.11,29.14,29.1,29.13,432700.0,29.11,29.14,29.1,29.13,432700.0
2011-01-04 15:50:00,29.14,29.14,29.07,29.07,997500.0,29.14,29.14,29.07,29.07,997500.0
2011-01-05 09:30:00,28.49,28.51,27.92,28.02,7366900.0,28.49,28.51,27.92,28.02,7366900.0
2011-01-05 09:40:00,28.02,28.13,27.91,28.11,2819800.0,28.02,28.13,27.91,28.11,2819800.0
2011-01-05 09:50:00,28.1,28.15,28.04,28.06,1042000.0,28.1,28.15,28.04,28.06,1042000.0
2011-01-05 10:00:00,28.07,28.28,28.0,28.25,1838900.0,28.07,28.28,28.0,28.25,1838900.0
2011-01-05 10:10:00,28.25,28.28,28.2,28.26,1167400.0,28.25,28.28,28.2,28.26,1167400.0
2011-01-05 10:20:00,28.26,28.27,28.21,28.24,819600.0,28.26,28.27,28.21,28.24,819600.0
2011-01-05 10:30:00,28.24,28.3,28.21,28.29,1201000.0,28.24,28.3,28.21,28.29,1201000.0
2011-01-05 10:40:00,28.29,28.35,28.27,28.28,1348000.0,28.29,28.35,28.27,28.28,1348000.0
2011-01-05 10:50:00,28.28,28.3,28.22,28.25,382300.0,28.28,28.3,28.22,28.25,382300.0
2011-01-05 11:00:00,28.24,28.33,28.24,28.33,554400.0,28.24,28.33,28.24,28.33,554400.0
2011-01-05 11:10:00,28.32,28.39,28.31,28.39,758800.0,28.32,28.39,28.31,28.39,758800.0
2011-01-05 11:20:00,28.4,28.49,28.38,28.47,1027700.0,28.4,28.49,28.38,28.47,1027700.0
2011-01-05 11:30:00,28.47,28.56,28.45,28.52,1572100.0,28.47,28.56,28.45,28.52,1572100.0
2011-01-05 11:40:00,28.52,28.55,28.42,28.48,804600.0,28.52,28.55,28.42,28.48,804600.0
2011-01-05 11:50:00,28.48,28.5,28.31,28.38,1040300.0,28.48,28.5,28.31,28.38,1040300.0
2011-01-05 12:00:00,28.38,28.45,28.37,28.42,478900.0,28.38,28.45,28.37,28.42,478900.0
2011-01-05 12:10:00,28.43,28.51,28.42,28.48,781600.0,28.43,28.51,28.42,28.48,781600.0
2011-01-05 12:20:00,28.5,28.62,28.48,28.62,827800.0,28.5,28.62,28.48,28.62,827800.0
2011-01-05 12:30:00,28.62,28.7,28.59,28.65,1134300.0,28.62,28.7,28.59,28.65,1134300.0
2011-01-05 12:40:00,28.65,28.75,28.63,28.67,864800.0,28.65,28.75,28.63,28.67,864800.0
2011-01-05 12:50:00,28.67,28.73,28.6,28.62,835200.0,28.67,28.73,28.6,28.62,835200.0
2011-01-05 13:00:00,28.63,28.63,28.53,28.56,721600.0,28.63,28.63,28.53,28.56,721600.0
2011-01-05 13:10:00,28.56,28.58,28.51,28.54,365300.0,28.56,28.58,28.51,28.54,365300.0
2011-01-05 13:20:00,28.55,28.56,28.48,28.52,474800.0,28.55,28.56,28.48,28.52,474800.0
2011-01-05 13:30:00,28.51,28.56,28.48,28.55,548200.0,28.51,28.56,28.48,28.55,548200.0
2011-01-05 13:40:00,28.55,28.65,28.53,28.62,433400.0,28.55,28.65,28.53,28.62,433400.0
2011-01-05 13:50:00,28.62,28.64,28.56,28.59,262300.0,28.62,28.64,28.56,28.59,262300.0
2011-01-05 14:00:00,28.58,28.6,28.55,28.57,187900.0,28.58,28.6,28.55,28.57,187900.0
2011-01-05 14:10:00,28.57,28.66,28.56,28.62,285600.0,28.57,28.66,28.56,28.62,285600.0
2011-01-05 14:20:00,28.62,28.63,28.52,28.53,300800.0,28.62,28.63,28.52,28.53,300800.0
2011-01-05 14:30:00,28.54,28.55,28.49,28.5,302500.0,28.54,28.55,28.49,28.5,302500.0
2011-01-05 14:40:00,28.5,28.58,28.5,28.56,962200.0,28.5,28.58,28.5,28.56,962200.0
2011-01-05 14:50:00,28.56,28.63,28.56,28.61,445800.0,28.56,28.63,28.56,28.61,445800.0
2011-01-05 15:00:00,28.62,28.69,28.59,28.68,555800.0,28.62,28.69,28.59,28.68,555800.0
2011-01-05 15:10:00,28.68,28.68,28.61,28.65,276800.0,28.68,28.68,28.61,28.65,276800.0
2011-01-05 15:20:00,28.65,28.7,28.61,28.65,326100.0,28.65,28.7,28.61,28.65,326100.0
2011-01-05 15:30:00,28.66,28.72,28.65,28.68,995800.0,28.66,28.72,28.65,28.68,995800.0
2011-01-05 15:40:00,28.68,28.68,28.65,28.66,246700.0,28.68,28.68,28.65,28.66,246700.0
2011-01-05 15:50:00,28.66,28.68,28.63,28.63,748500.0,28.66,28.68,28.63,28.63,748500.0
2011-01-06 09:30:00,28.65,28.67,28.49,28.5,2169800.0,28.65,28.67,28.49,28.5,2169800.0
2011-01-06 09:40:00,28.5,28.57,28.4,28.54,1290400.0,28.5,28.57,28.4,28.54,1290400.0
2011-01-06 09:50:00,28.55,28.6,28.41,28.42,1040100.0,28.55,28.6,28.41,28.42,1040100.0
2011-01-06 10:00:00,28.41,28.48,28.31,28.35,1170200.0,28.41,28.48,28.31,28.35,1170200.0
2011-01-06 10:10:00,28.35,28.45,28.33,28.43,702100.0,28.35,28.45,28.33,28.43,702100.0
2011-01-06 10:20:00,28.43,28.5,28.26,28.3,1204200.0,28.43,28.5,28.26,28.3,1204200.0
2011-01-06 10:30:00,28.29,28.47,28.28,28.41,1301100.0,28.29,28.47,28.28,28.41,1301100.0
2011-01-06 10:40:00,28.41,28.44,28.37,28.39,601600.0,28.41,28.44,28.37,28.39,601600.0
2011-01-06 10:50:00,28.39,28.39,28.18,28.37,1915900.0,28.39,28.39,28.18,28.37,1915900.0
2011-01-06 11:00:00,28.37,28.37,28.16,28.19,1421900.0,28.37,28.37,28.16,28.19,1421900.0
2011-01-06 11:10:00,28.19,28.32,28.14,28.31,1203900.0,28.19,28.32,28.14,28.31,1203900.0
2011-01-06 11:20:00,28.3,28.47,28.26,28.46,918500.0,28.3,28.47,28.26,28.46,918500.0
2011-01-06 11:30:00,28.45,28.55,28.44,28.47,801400.0,28.45,28.55,28.44,28.47,801400.0
2011-01-06 11:40:00,28.46,28.65,28.45,28.59,741300.0,28.46,28.65,28.45,28.59,741300.0
2011-01-06 11:50:00,28.58,28.66,28.58,28.59,352400.0,28.58,28.66,28.58,28.59,352400.0
2011-01-06 12:00:00,28.58,28.6,28.5,28.54,694400.0,28.58,28.6,28.5,28.54,694400.0
2011-01-06 12:10:00,28.53,28.58,28.52,28.53,193700.0,28.53,28.58,28.52,28.53,193700.0
2011-01-06 12:20:00,28.53,28.57,28.5,28.56,216100.0,28.53,28.57,28.5,28.56,216100.0
2011-01-06 12:30:00,28.56,28.58,28.54,28.56,152800.0,28.56,28.58,28.54,28.56,152800.0
2011-01-06 12:40:00,28.56,28.62,28.55,28.6,467800.0,28.56,28.62,28.55,28.6,467800.0
2011-01-06 12:50:00,28.6,28.65,28.58,28.6,177800.0,28.6,28.65,28.58,28.6,177800.0
2011-01-06 13:00:00,28.6,28.63,28.5,28.52,272800.0,28.6,28.63,28.5,28.52,272800.0
2011-01-06 13:10:00,28.51,28.52,28.46,28.47,488000.0,28.51,28.52,28.46,28.47,488000.0
2011-01-06 13:20:00,28.47,28.48,28.41,28.48,359300.0,28.47,28.48,28.41,28.48,359300.0
2011-01-06 13:30:00,28.48,28.5,28.42,28.45,351200.0,28.48,28.5,28.42,28.45,351200.0
2011-01-06 13:40:00,28.45,28.52,28.44,28.5,196000.0,28.45,28.52,28.44,28.5,196000.0
2011-01-06 13:50:00,28.5,28.53,28.49,28.52,145200.0,28.5,28.53,28.49,28.52,145200.0
2011-01-06 14:00:00,28.52,28.54,28.47,28.48,228800.0,28.52,28.54,28.47,28.48,228800.0
2011-01-06 14:10:00,28.48,28.49,28.44,28.49,142000.0,28.48,28.49,28.44,28.49,142000.0
2011-01-06 14:20:00,28.49,28.51,28.45,28.5,193000.0,28.49,28.51,28.45,28.5,193000.0
2011-01-06 14:30:00,28.5,28.52,28.45,28.5,255100.0,28.5,28.52,28.45,28.5,255100.0
2011-01-06 14:40:00,28.5,28.5,28.41,28.43,183000.0,28.5,28.5,28.41,28.43,183000.0
2011-01-06 14:50:00,28.42,28.43,28.38,28.42,492400.0,28.42,28.43,28.38,28.42,492400.0
2011-01-06 15:00:00,28.41,28.46,28.4,28.45,155800.0,28.41,28.46,28.4,28.45,155800.0
2011-01-06 15:10:00,28.45,28.47,28.41,28.41,732700.0,28.45,28.47,28.41,28.41,732700.0
2011-01-06 15:20:00,28.42,28.42,28.38,28.41,514500.0,28.42,28.42,28.38,28.41,514500.0
2011-01-06 15:30:00,28.4,28.46,28.36,28.42,714400.0,28.4,28.46,28.36,28.42,714400.0
2011-01-06 15:40:00,28.42,28.44,28.4,28.43,529000.0,28.42,28.44,28.4,28.43,529000.0
2011-01-06 15:50:00,28.44,28.45,28.41,28.42,909200.0,28.44,28.45,28.41,28.42,909200.0
2011-01-07 09:30:00,28.22,28.32,28.2,28.24,1396900.0,28.22,28.32,28.2,28.24,1396900.0
2011-01-07 09:40:00,28.23,28.28,28.14,28.19,1030700.0,28.23,28.28,28.14,28.19,1030700.0
2011-01-07 09:50:00,28.19,28.27,28.12,28.24,1047900.0,28.19,28.27,28.12,28.24,1047900.0
2011-01-07 10:00:00,28.23,28.53,28.23,28.5,2208300.0,28.23,28.53,28.23,28.5,2208300.0
2011-01-07 10:10:00,28.5,28.59,28.46,28.5,1149000.0,28.5,28.59,28.46,28.5,1149000.0
2011-01-07 10:20:00,28.51,28.55,28.45,28.49,552100.0,28.51,28.55,28.45,28.49,552100.0
2011-01-07 10:30:00,28.48,28.6,28.47,28.58,749100.0,28.48,28.6,28.47,28.58,749100.0
2011-01-07 10:40:00,28.57,28.63,28.48,28.61,885000.0,28.57,28.63,28.48,28.61,885000.0
2011-01-07 10:50:00,28.61,28.68,28.57,28.58,822200.0,28.61,28.68,28.57,28.58,822200.0
2011-01-07 11:00:00,28.58,28.59,28.45,28.47,492200.0,28.58,28.59,28.45,28.47,492200.0
2011-01-07 11:10:00,28.46,28.54,28.45,28.47,304900.0,28.46,28.54,28.45,28.47,304900.0
2011-01-07 11:20:00,28.46,28.48,28.39,28.44,875300.0,28.46,28.48,28.39,28.44,875300.0
2011-01-07 11:30:00,28.45,28.45,28.24,28.29,873100.0,28.45,28.45,28.24,28.29,873100.0
2011-01-07 11:40:00,28.29,28.29,28.13,28.24,1005900.0,28.29,28.29,28.13,28.24,1005900.0
2011-01-07 11:50:00,28.25,28.37,28.23,28.36,400300.0,28.25,28.37,28.23,28.36,400300.0
2011-01-07 12:00:00,28.37,28.37,28.29,28.32,224600.0,28.37,28.37,28.29,28.32,224600.0
2011-01-07 12:10:00,28.31,28.41,28.31,28.36,216700.0,28.31,28.41,28.31,28.36,216700.0
2011-01-07 12:20:00,28.36,28.37,28.24,28.25,390000.0,28.36,28.37,28.24,28.25,390000.0
2011-01-07 12:30:00,28.24,28.25,28.17,28.22,332300.0,28.24,28.25,28.17,28.22,332300.0
2011-01-07 12:40:00,28.23,28.25,28.07,28.11,1045100.0,28.23,28.25,28.07,28.11,1045100.0
2011-01-07 12:50:00,28.1,28.19,28.08,28.19,414300.0,28.1,28.19,28.08,28.19,414300.0
2011-01-07 13:00:00,28.19,28.21,28.11,28.16,184000.0,28.19,28.21,28.11,28.16,184000.0
2011-01-07 13:10:00,28.16,28.19,28.09,28.12,581600.0,28.16,28.19,28.09,28.12,581600.0
2011-01-07 13:20:00,28.12,28.13,27.95,27.97,1258900.0,28.12,28.13,27.95,27.97,1258900.0
2011-01-07 13:30:00,27.97,28.14,27.94,28.11,594300.0,27.97,28.14,27.94,28.11,594300.0
2011-01-07 13:40:00,28.12,28.13,28.05,28.1,694100.0,28.12,28.13,28.05,28.1,694100.0
2011-01-07 13:50:00,28.1,28.1,27.99,28.02,763500.0,28.1,28.1,27.99,28.02,763500.0
2011-01-07 14:00:00,28.02,28.06,28.01,28.04,204100.0,28.02,28.06,28.01,28.04,204100.0
2011-01-07 14:10:00,28.03,28.03,27.91,27.95,1321500.0,28.03,28.03,27.91,27.95,1321500.0
2011-01-07 14:20:00,27.95,28.07,27.95,28.04,506500.0,27.95,28.07,27.95,28.04,506500.0
2011-01-07 14:30:00,28.04,28.06,28.02,28.05,173400.0,28.04,28.06,28.02,28.05,173400.0
2011-01-07 14:40:00,28.06,28.09,28.03,28.07,278200.0,28.06,28.09,28.03,28.07,278200.0
2011-01-07 14:50:00,28.07,28.11,28.07,28.09,215200.0,28.07,28.11,28.07,28.09,215200.0
2011-01-07 15:00:00,28.08,28.09,28.02,28.06,330300.0,28.08,28.09,28.02,28.06,330300.0
2011-01-07 15:10:00,28.06,28.08,28.0,28.07,300800.0,28.06,28.08,28.0,28.07,300800.0
2011-01-07 15:20:00,28.06,28.14,28.05,28.08,364500.0,28.06,28.14,28.05,28.08,364500.0
2011-01-07 15:30:00,28.08,28.11,28.03,28.05,348500.0,28.08,28.11,28.03,28.05,348500.0
2011-01-07 15:40:00,28.06,28.09,28.05,28.05,236800.0,28.06,28.09,28.05,28.05,236800.0
2011-01-07 15:50:00,28.05,28.11,28.05,28.1,1356700.0,28.05,28.11,28.05,28.1,1356700.0
2011-01-10 09:30:00,28.29,28.31,28.2,28.27,1076500.0,28.29,28.31,28.2,28.27,1076500.0
2011-01-10 09:40:00,28.27,28.28,28.16,28.2,1119500.0,28.27,28.28,28.16,28.2,1119500.0
2011-01-10 09:50:00,28.2,28.21,28.09,28.13,1215800.0,28.2,28.21,28.09,28.13,1215800.0
2011-01-10 10:00:00,28.13,28.2,28.07,28.18,918400.0,28.13,28.2,28.07,28.18,918400.0
2011-01-10 10:10:00,28.18,28.31,28.18,28.26,584400.0,28.18,28.31,28.18,28.26,584400.0
2011-01-10 10:20:00,28.27,28.33,28.2,28.31,468200.0,28.27,28.33,28.2,28.31,468200.0
2011-01-10 10:30:00,28.32,28.45,28.32,28.37,680300.0,28.32,28.45,28.32,28.37,680300.0
2011-01-10 10:40:00,28.37,28.44,28.35,28.39,502600.0,28.37,28.44,28.35,28.39,502600.0
2011-01-10 10:50:00,28.39,28.41,28.27,28.31,695200.0,28.39,28.41,28.27,28.31,695200.0
2011-01-10 11:00:00,28.31,28.35,28.24,28.28,457800.0,28.31,28.35,28.24,28.28,457800.0
2011-01-10 11:10:00,28.28,28.35,28.27,28.29,324100.0,28.28,28.35,28.27,28.29,324100.0
2011-01-10 11:20:00,28.29,28.39,28.27,28.34,257800.0,28.29,28.39,28.27,28.34,257800.0
2011-01-10 11:30:00,28.34,28.36,28.3,28.32,188800.0,28.34,28.36,28.3,28.32,188800.0
2011-01-10 11:40:00,28.32,28.43,28.32,28.4,415500.0,28.32,28.43,28.32,28.4,415500.0
2011-01-10 11:50:00,28.4,28.43,28.36,28.41,436000.0,28.4,28.43,28.36,28.41,436000.0
2011-01-10 12:00:00,28.41,28.42,28.36,28.4,392200.0,28.41,28.42,28.36,28.4,392200.0
2011-01-10 12:10:00,28.39,28.41,28.28,28.33,534000.0,28.39,28.41,28.28,28.33,534000.0
2011-01-10 12:20:00,28.34,28.38,28.29,28.36,195700.0,28.34,28.38,28.29,28.36,195700.0
2011-01-10 12:30:00,28.36,28.39,28.33,28.37,224700.0,28.36,28.39,28.33,28.37,224700.0
2011-01-10 12:40:00,28.37,28.42,28.36,28.38,152300.0,28.37,28.42,28.36,28.38,152300.0
2011-01-10 12:50:00,28.38,28.4,28.3,28.31,307400.0,28.38,28.4,28.3,28.31,307400.0
2011-01-10 13:00:00,28.32,28.33,28.28,28.29,344000.0,28.32,28.33,28.28,28.29,344000.0
2011-01-10 13:10:00,28.29,28.29,28.18,28.24,820900.0,28.29,28.29,28.18,28.24,820900.0
2011-01-10 13:20:00,28.24,28.3,28.16,28.28,690900.0,28.24,28.3,28.16,28.28,690900.0
2011-01-10 13:30:00,28.28,28.36,28.27,28.31,477200.0,28.28,28.36,28.27,28.31,477200.0
2011-01-10 13:40:00,28.31,28.33,28.3,28.3,88900.0,28.31,28.33,28.3,28.3,88900.0
2011-01-10 13:50:00,28.31,28.33,28.29,28.31,85700.0,28.31,28.33,28.29,28.31,85700.0
2011-01-10 14:00:00,28.3,28.31,28.26,28.26,153300.0,28.3,28.31,28.26,28.26,153300.0
2011-01-10 14:10:00,28.27,28.3,28.23,28.27,124100.0,28.27,28.3,28.23,28.27,124100.0
2011-01-10 14:20:00,28.27,28.28,28.25,28.28,94100.0,28.27,28.28,28.25,28.28,94100.0
2011-01-10 14:30:00,28.27,28.3,28.26,28.3,133400.0,28.27,28.3,28.26,28.3,133400.0
2011-01-10 14:40:00,28.3,28.3,28.27,28.28,129400.0,28.3,28.3,28.27,28.28,129400.0
2011-01-10 14:50:00,28.29,28.31,28.28,28.31,103400.0,28.29,28.31,28.28,28.31,103400.0
2011-01-10 15:00:00,28.3,28.34,28.3,28.31,91000.0,28.3,28.34,28.3,28.31,91000.0
2011-01-10 15:10:00,28.32,28.33,28.29,28.3,59600.0,28.32,28.33,28.29,28.3,59600.0
2011-01-10 15:20:00,28.3,28.32,28.27,28.32,124300.0,28.3,28.32,28.27,28.32,124300.0
2011-01-10 15:30:00,28.31,28.32,28.3,28.31,131100.0,28.31,28.32,28.3,28.31,131100.0
2011-01-10 15:40:00,28.3,28.32,28.29,28.31,229600.0,28.3,28.32,28.29,28.31,229600.0
2011-01-10 15:50:00,28.3,28.35,28.29,28.33,668500.0,28.3,28.35,28.29,28.33,668500.0
2011-01-11 09:30:00,28.86,28.93,28.74,28.78,1325800.0,28.86,28.93,28.74,28.78,1325800.0
2011-01-11 09:40:00,28.79,28.82,28.7,28.74,1170400.0,28.79,28.82,28.7,28.74,1170400.0
2011-01-11 09:50:00,28.77,28.8,28.68,28.73,636900.0,28.77,28.8,28.68,28.73,636900.0
2011-01-11 10:00:00,28.73,28.8,28.64,28.8,814300.0,28.73,28.8,28.64,28.8,814300.0
2011-01-11 10:10:00,28.79,28.82,28.73,28.74,444700.0,28.79,28.82,28.73,28.74,444700.0
2011-01-11 10:20:00,28.75,28.75,28.66,28.73,624600.0,28.75,28.75,28.66,28.73,624600.0
2011-01-11 10:30:00,28.73,28.77,28.73,28.75,518500.0,28.73,28.77,28.73,28.75,518500.0
2011-01-11 10:40:00,28.75,28.76,28.67,28.72,559100.0,28.75,28.76,28.67,28.72,559100.0
2011-01-11 10:50:00,28.71,28.79,28.7,28.78,399300.0,28.71,28.79,28.7,28.78,399300.0
2011-01-11 11:00:00,28.78,28.87,28.78,28.84,834000.0,28.78,28.87,28.78,28.84,834000.0
2011-01-11 11:10:00,28.83,28.86,28.81,28.85,301900.0,28.83,28.86,28.81,28.85,301900.0
2011-01-11 11:20:00,28.84,28.91,28.82,28.91,499700.0,28.84,28.91,28.82,28.91,499700.0
2011-01-11 11:30:00,28.91,28.95,28.89,28.9,698400.0,28.91,28.95,28.89,28.9,698400.0
2011-01-11 11:40:00,28.91,28.94,28.89,28.91,551100.0,28.91,28.94,28.89,28.91,551100.0
2011-01-11 11:50:00,28.91,28.93,28.86,28.89,293700.0,28.91,28.93,28.86,28.89,293700.0
2011-01-11 12:00:00,28.89,28.9,28.81,28.82,257100.0,28.89,28.9,28.81,28.82,257100.0
2011-01-11 12:10:00,28.82,28.87,28.81,28.85,219600.0,28.82,28.87,28.81,28.85,219600.0
2011-01-11 12:20:00,28.85,28.86,28.79,28.79,349400.0,28.85,28.86,28.79,28.79,349400.0
2011-01-11 12:30:00,28.79,28.86,28.78,28.86,220600.0,28.79,28.86,28.78,28.86,220600.0
2011-01-11 12:40:00,28.86,28.93,28.82,28.89,303000.0,28.86,28.93,28.82,28.89,303000.0
2011-01-11 12:50:00,28.9,28.92,28.86,28.87,220200.0,28.9,28.92,28.86,28.87,220200.0
2011-01-11 13:00:00,28.87,28.89,28.79,28.82,396800.0,28.87,28.89,28.79,28.82,396800.0
2011-01-11 13:10:00,28.83,28.83,28.78,28.8,245400.0,28.83,28.83,28.78,28.8,245400.0
2011-01-11 13:20:00,28.79,28.87,28.78,28.87,245500.0,28.79,28.87,28.78,28.87,245500.0
2011-01-11 13:30:00,28.87,28.88,28.82,28.84,134000.0,28.87,28.88,28.82,28.84,134000.0
2011-01-11 13:40:00,28.84,28.94,28.84,28.9,272600.0,28.84,28.94,28.84,28.9,272600.0
2011-01-11 13:50:00,28.89,28.9,28.79,28.8,211000.0,28.89,28.9,28.79,28.8,211000.0
2011-01-11 14:00:00,28.81,28.84,28.76,28.84,253500.0,28.81,28.84,28.76,28.84,253500.0
2011-01-11 14:10:00,28.84,28.86,28.8,28.85,188200.0,28.84,28.86,28.8,28.85,188200.0
2011-01-11 14:20:00,28.86,28.87,28.79,28.85,244000.0,28.86,28.87,28.79,28.85,244000.0
2011-01-11 14:30:00,28.85,28.85,28.8,28.84,306900.0,28.85,28.85,28.8,28.84,306900.0
2011-01-11 14:40:00,28.84,28.88,28.83,28.86,160300.0,28.84,28.88,28.83,28.86,160300.0
2011-01-11 14:50:00,28.86,28.88,28.86,28.88,142100.0,28.86,28.88,28.86,28.88,142100.0
2011-01-11 15:00:00,28.88,28.89,28.87,28.89,159200.0,28.88,28.89,28.87,28.89,159200.0
2011-01-11 15:10:00,28.89,28.89,28.85,28.86,161300.0,28.89,28.89,28.85,28.86,161300.0
2011-01-11 15:20:00,28.86,28.86,28.82,28.84,223300.0,28.86,28.86,28.82,28.84,223300.0
2011-01-11 15:30:00,28.84,28.86,28.82,28.85,264500.0,28.84,28.86,28.82,28.85,264500.0
2011-01-11 15:40:00,28.86,28.88,28.84,28.88,492300.0,28.86,28.88,28.84,28.88,492300.0
2011-01-11 15:50:00,28.88,28.91,28.86,28.89,1097600.0,28.88,28.91,28.86,28.89,1097600.0
2011-01-12 09:30:00,28.95,29.01,28.91,28.98,1504000.0,28.95,29.01,28.91,28.98,1504000.0
2011-01-12 09:40:00,28.97,28.98,28.87,28.88,779300.0,28.97,28.98,28.87,28.88,779300.0
2011-01-12 09:50:00,28.88,28.98,28.85,28.95,715400.0,28.88,28.98,28.85,28.95,715400.0
2011-01-12 10:00:00,28.96,28.97,28.83,28.85,436800.0,28.96,28.97,28.83,28.85,436800.0
2011-01-12 10:10:00,28.85,28.9,28.73,28.76,1007700.0,28.85,28.9,28.73,28.76,1007700.0
2011-01-12 10:20:00,28.76,28.82,28.7,28.78,580600.0,28.76,28.82,28.7,28.78,580600.0
2011-01-12 10:30:00,28.78,28.87,28.76,28.84,283400.0,28.78,28.87,28.76,28.84,283400.0
2011-01-12 10:40:00,28.84,28.93,28.82,28.88,468600.0,28.84,28.93,28.82,28.88,468600.0
2011-01-12 10:50:00,28.88,28.92,28.86,28.91,234700.0,28.88,28.92,28.86,28.91,234700.0
2011-01-12 11:00:00,28.91,28.92,28.86,28.88,567500.0,28.91,28.92,28.86,28.88,567500.0
2011-01-12 11:10:00,28.88,28.91,28.85,28.9,398900.0,28.88,28.91,28.85,28.9,398900.0
2011-01-12 11:20:00,28.89,28.89,28.76,28.77,626500.0,28.89,28.89,28.76,28.77,626500.0
2011-01-12 11:30:00,28.78,28.84,28.76,28.83,418900.0,28.78,28.84,28.76,28.83,418900.0
2011-01-12 11:40:00,28.83,28.86,28.81,28.83,167500.0,28.83,28.86,28.81,28.83,167500.0
2011-01-12 11:50:00,28.84,28.85,28.78,28.8,153400.0,28.84,28.85,28.78,28.8,153400.0
2011-01-12 12:00:00,28.8,28.81,28.73,28.75,251500.0,28.8,28.81,28.73,28.75,251500.0
2011-01-12 12:10:00,28.75,28.87,28.74,28.86,373400.0,28.75,28.87,28.74,28.86,373400.0
2011-01-12 12:20:00,28.85,28.93,28.84,28.92,501800.0,28.85,28.93,28.84,28.92,501800.0
2011-01-12 12:30:00,28.92,28.96,28.86,28.88,492100.0,28.92,28.96,28.86,28.88,492100.0
2011-01-12 12:40:00,28.87,28.87,28.82,28.84,202800.0,28.87,28.87,28.82,28.84,202800.0
2011-01-12 12:50:00,28.84,28.9,28.84,28.89,210100.0,28.84,28.9,28.84,28.89,210100.0
2011-01-12 13:00:00,28.89,28.9,28.79,28.81,321000.0,28.89,28.9,28.79,28.81,321000.0
2011-01-12 13:10:00,28.81,28.85,28.79,28.84,281400.0,28.81,28.85,28.79,28.84,281400.0
2011-01-12 13:20:00,28.85,28.92,28.81,28.91,518200.0,28.85,28.92,28.81,28.91,518200.0
2011-01-12 13:30:00,28.9,28.9,28.84,28.85,463000.0,28.9,28.9,28.84,28.85,463000.0
2011-01-12 13:40:00,28.84,28.89,28.84,28.87,380600.0,28.84,28.89,28.84,28.87,380600.0
2011-01-12 13:50:00,28.87,28.91,28.86,28.89,323000.0,28.87,28.91,28.86,28.89,323000.0
2011-01-12 14:00:00,28.9,28.9,28.85,28.85,694300.0,28.9,28.9,28.85,28.85,694300.0
2011-01-12 14:10:00,28.85,28.9,28.85,28.89,201200.0,28.85,28.9,28.85,28.89,201200.0
2011-01-12 14:20:00,28.89,28.92,28.82,28.89,472500.0,28.89,28.92,28.82,28.89,472500.0
2011-01-12 14:30:00,28.89,28.95,28.89,28.92,297800.0,28.89,28.95,28.89,28.92,297800.0
2011-01-12 14:40:00,28.93,28.95,28.9,28.94,152100.0,28.93,28.95,28.9,28.94,152100.0
2011-01-12 14:50:00,28.94,28.99,28.92,28.98,218000.0,28.94,28.99,28.92,28.98,218000.0
2011-01-12 15:00:00,28.99,29.0,28.95,28.96,304700.0,28.99,29.0,28.95,28.96,304700.0
2011-01-12 15:10:00,28.96,28.97,28.93,28.94,190600.0,28.96,28.97,28.93,28.94,190600.0
2011-01-12 15:20:00,28.93,28.98,28.93,28.96,304300.0,28.93,28.98,28.93,28.96,304300.0
2011-01-12 15:30:00,28.96,28.96,28.94,28.96,152600.0,28.96,28.96,28.94,28.96,152600.0
2011-01-12 15:40:00,28.96,29.0,28.96,28.99,417900.0,28.96,29.0,28.96,28.99,417900.0
2011-01-12 15:50:00,28.99,29.01,28.98,29.0,502500.0,28.99,29.01,28.98,29.0,502500.0
2011-01-13 09:30:00,28.98,29.0,28.76,28.8,1012300.0,28.98,29.0,28.76,28.8,1012300.0
2011-01-13 09:40:00,28.8,28.81,28.7,28.74,649700.0,28.8,28.81,28.7,28.74,649700.0
2011-01-13 09:50:00,28.74,28.77,28.61,28.62,632700.0,28.74,28.77,28.61,28.62,632700.0
2011-01-13 10:00:00,28.63,28.66,28.57,28.65,685400.0,28.63,28.66,28.57,28.65,685400.0
2011-01-13 10:10:00,28.64,28.66,28.56,28.63,585100.0,28.64,28.66,28.56,28.63,585100.0
2011-01-13 10:20:00,28.64,28.75,28.64,28.72,572400.0,28.64,28.75,28.64,28.72,572400.0
2011-01-13 10:30:00,28.73,28.75,28.66,28.74,558100.0,28.73,28.75,28.66,28.74,558100.0
2011-01-13 10:40:00,28.74,28.76,28.64,28.65,442600.0,28.74,28.76,28.64,28.65,442600.0
2011-01-13 10:50:00,28.65,28.68,28.54,28.67,1066000.0,28.65,28.68,28.54,28.67,1066000.0
2011-01-13 11:00:00,28.67,28.69,28.63,28.65,501600.0,28.67,28.69,28.63,28.65,501600.0
2011-01-13 11:10:00,28.65,28.75,28.64,28.71,356700.0,28.65,28.75,28.64,28.71,356700.0
2011-01-13 11:20:00,28.71,28.73,28.7,28.72,229200.0,28.71,28.73,28.7,28.72,229200.0
2011-01-13 11:30:00,28.73,28.75,28.68,28.68,525100.0,28.73,28.75,28.68,28.68,525100.0
2011-01-13 11:40:00,28.68,28.69,28.64,28.66,291700.0,28.68,28.69,28.64,28.66,291700.0
2011-01-13 11:50:00,28.65,28.68,28.63,28.67,223100.0,28.65,28.68,28.63,28.67,223100.0
2011-01-13 12:00:00,28.67,28.73,28.66,28.7,528800.0,28.67,28.73,28.66,28.7,528800.0
2011-01-13 12:10:00,28.69,28.74,28.69,28.73,160600.0,28.69,28.74,28.69,28.73,160600.0
2011-01-13 12:20:00,28.72,28.73,28.56,28.65,646500.0,28.72,28.73,28.56,28.65,646500.0
2011-01-13 12:30:00,28.65,28.65,28.56,28.59,316200.0,28.65,28.65,28.56,28.59,316200.0
2011-01-13 12:40:00,28.58,28.64,28.58,28.58,173100.0,28.58,28.64,28.58,28.58,173100.0
2011-01-13 12:50:00,28.58,28.65,28.58,28.61,138000.0,28.58,28.65,28.58,28.61,138000.0
2011-01-13 13:00:00,28.61,28.64,28.58,28.61,391300.0,28.61,28.64,28.58,28.61,391300.0
2011-01-13 13:10:00,28.61,28.63,28.58,28.62,179800.0,28.61,28.63,28.58,28.62,179800.0
2011-01-13 13:20:00,28.61,28.67,28.56,28.64,275500.0,28.61,28.67,28.56,28.64,275500.0
2011-01-13 13:30:00,28.64,28.65,28.44,28.49,637200.0,28.64,28.65,28.44,28.49,637200.0
2011-01-13 13:40:00,28.5,28.53,28.37,28.44,793700.0,28.5,28.53,28.37,28.44,793700.0
2011-01-13 13:50:00,28.43,28.49,28.4,28.46,410600.0,28.43,28.49,28.4,28.46,410600.0
2011-01-13 14:00:00,28.46,28.46,28.33,28.36,1006300.0,28.46,28.46,28.33,28.36,1006300.0
2011-01-13 14:10:00,28.36,28.37,28.22,28.26,1721300.0,28.36,28.37,28.22,28.26,1721300.0
2011-01-13 14:20:00,28.26,28.32,28.24,28.29,690400.0,28.26,28.32,28.24,28.29,690400.0
2011-01-13 14:30:00,28.29,28.29,28.2,28.25,410700.0,28.29,28.29,28.2,28.25,410700.0
2011-01-13 14:40:00,28.25,28.26,28.02,28.03,1302300.0,28.25,28.26,28.02,28.03,1302300.0
2011-01-13 14:50:00,28.04,28.15,28.03,28.14,2123300.0,28.04,28.15,28.03,28.14,2123300.0
2011-01-13 15:00:00,28.13,28.17,28.1,28.11,638500.0,28.13,28.17,28.1,28.11,638500.0
2011-01-13 15:10:00,28.11,28.14,27.95,27.97,2033400.0,28.11,28.14,27.95,27.97,2033400.0
2011-01-13 15:20:00,27.98,27.98,27.86,27.93,1734800.0,27.98,27.98,27.86,27.93,1734800.0
2011-01-13 15:30:00,27.93,27.98,27.91,27.94,978600.0,27.93,27.98,27.91,27.94,978600.0
2011-01-13 15:40:00,27.93,28.04,27.92,28.02,1348800.0,27.93,28.04,27.92,28.02,1348800.0
2011-01-13 15:50:00,28.01,28.05,28.0,28.0,1451400.0,28.01,28.05,28.0,28.0,1451400.0
2011-01-14 09:30:00,27.97,28.04,27.93,27.96,1740000.0,27.97,28.04,27.93,27.96,1740000.0
2011-01-14 09:40:00,27.96,28.0,27.78,27.79,1947900.0,27.96,28.0,27.78,27.79,1947900.0
2011-01-14 09:50:00,27.79,27.94,27.79,27.88,1263500.0,27.79,27.94,27.79,27.88,1263500.0
2011-01-14 10:00:00,27.88,28.06,27.88,27.98,1531500.0,27.88,28.06,27.88,27.98,1531500.0
2011-01-14 10:10:00,27.98,28.01,27.88,27.91,1037400.0,27.98,28.01,27.88,27.91,1037400.0
2011-01-14 10:20:00,27.91,27.94,27.85,27.89,904600.0,27.91,27.94,27.85,27.89,904600.0
2011-01-14 10:30:00,27.88,27.97,27.86,27.95,665600.0,27.88,27.97,27.86,27.95,665600.0
2011-01-14 10:40:00,27.95,28.0,27.91,27.98,556500.0,27.95,28.0,27.91,27.98,556500.0
2011-01-14 10:50:00,27.98,28.0,27.58,27.66,3766900.0,27.98,28.0,27.58,27.66,3766900.0
2011-01-14 11:00:00,27.67,27.76,27.61,27.75,1637800.0,27.67,27.76,27.61,27.75,1637800.0
2011-01-14 11:10:00,27.76,27.81,27.56,27.61,1663700.0,27.76,27.81,27.56,27.61,1663700.0
2011-01-14 11:20:00,27.61,27.67,27.56,27.65,1631000.0,27.61,27.67,27.56,27.65,1631000.0
2011-01-14 11:30:00,27.65,27.7,27.48,27.55,2633200.0,27.65,27.7,27.48,27.55,2633200.0
2011-01-14 11:40:00,27.56,27.61,27.46,27.5,1078800.0,27.56,27.61,27.46,27.5,1078800.0
2011-01-14 11:50:00,27.5,27.61,27.48,27.58,803800.0,27.5,27.61,27.48,27.58,803800.0
2011-01-14 12:00:00,27.58,27.6,27.45,27.58,1118000.0,27.58,27.6,27.45,27.58,1118000.0
2011-01-14 12:10:00,27.58,27.71,27.57,27.67,1063300.0,27.58,27.71,27.57,27.67,1063300.0
2011-01-14 12:20:00,27.67,27.68,27.54,27.58,996900.0,27.67,27.68,27.54,27.58,996900.0
2011-01-14 12:30:00,27.57,27.68,27.56,27.63,905700.0,27.57,27.68,27.56,27.63,905700.0
2011-01-14 12:40:00,27.63,27.66,27.53,27.59,585200.0,27.63,27.66,27.53,27.59,585200.0
2011-01-14 12:50:00,27.59,27.64,27.53,27.62,379200.0,27.59,27.64,27.53,27.62,379200.0
2011-01-14 13:00:00,27.61,27.67,27.6,27.65,468600.0,27.61,27.67,27.6,27.65,468600.0
2011-01-14 13:10:00,27.65,27.65,27.57,27.61,743900.0,27.65,27.65,27.57,27.61,743900.0
2011-01-14 13:20:00,27.62,27.71,27.6,27.68,803500.0,27.62,27.71,27.6,27.68,803500.0
2011-01-14 13:30:00,27.68,27.69,27.57,27.6,963700.0,27.68,27.69,27.57,27.6,963700.0
2011-01-14 13:40:00,27.6,27.7,27.58,27.69,421500.0,27.6,27.7,27.58,27.69,421500.0
2011-01-14 13:50:00,27.68,27.79,27.68,27.74,715900.0,27.68,27.79,27.68,27.74,715900.0
2011-01-14 14:00:00,27.74,27.82,27.71,27.79,287100.0,27.74,27.82,27.71,27.79,287100.0
2011-01-14 14:10:00,27.78,27.82,27.77,27.8,735400.0,27.78,27.82,27.77,27.8,735400.0
2011-01-14 14:20:00,27.8,27.81,27.76,27.8,354100.0,27.8,27.81,27.76,27.8,354100.0
2011-01-14 14:30:00,27.8,27.81,27.73,27.75,515000.0,27.8,27.81,27.73,27.75,515000.0
2011-01-14 14:40:00,27.75,27.78,27.73,27.77,190300.0,27.75,27.78,27.73,27.77,190300.0
2011-01-14 14:50:00,27.78,27.79,27.71,27.73,506300.0,27.78,27.79,27.71,27.73,506300.0
2011-01-14 15:00:00,27.73,27.77,27.71,27.73,181800.0,27.73,27.77,27.71,27.73,181800.0
2011-01-14 15:10:00,27.72,27.78,27.69,27.74,322300.0,27.72,27.78,27.69,27.74,322300.0
2011-01-14 15:20:00,27.74,27.75,27.7,27.73,280200.0,27.74,27.75,27.7,27.73,280200.0
2011-01-14 15:30:00,27.73,27.79,27.71,27.79,403200.0,27.73,27.79,27.71,27.79,403200.0
2011-01-14 15:40:00,27.79,27.79,27.76,27.79,395500.0,27.79,27.79,27.76,27.79,395500.0
2011-01-14 15:50:00,27.78,27.81,27.75,27.76,937600.0,27.78,27.81,27.75,27.76,937600.0
2011-01-18 09:30:00,28.12,28.26,28.1,28.26,1562600.0,28.12,28.26,28.1,28.26,1562600.0
2011-01-18 09:40:00,28.26,28.27,28.17,28.17,831700.0,28.26,28.27,28.17,28.17,831700.0
2011-01-18 09:50:00,28.17,28.18,28.1,28.16,808700.0,28.17,28.18,28.1,28.16,808700.0
2011-01-18 10:00:00,28.17,28.24,28.16,28.17,526400.0,28.17,28.24,28.16,28.17,526400.0
2011-01-18 10:10:00,28.18,28.41,28.17,28.35,1347200.0,28.18,28.41,28.17,28.35,1347200.0
2011-01-18 10:20:00,28.35,28.36,28.3,28.31,608800.0,28.35,28.36,28.3,28.31,608800.0
2011-01-18 10:30:00,28.32,28.32,28.2,28.24,519000.0,28.32,28.32,28.2,28.24,519000.0
2011-01-18 10:40:00,28.24,28.27,28.16,28.19,312300.0,28.24,28.27,28.16,28.19,312300.0
2011-01-18 10:50:00,28.19,28.22,28.11,28.14,441500.0,28.19,28.22,28.11,28.14,441500.0
2011-01-18 11:00:00,28.15,28.21,28.14,28.2,255800.0,28.15,28.21,28.14,28.2,255800.0
2011-01-18 11:10:00,28.2,28.2,28.12,28.15,339300.0,28.2,28.2,28.12,28.15,339300.0
2011-01-18 11:20:00,28.15,28.2,28.12,28.18,290800.0,28.15,28.2,28.12,28.18,290800.0
2011-01-18 11:30:00,28.18,28.29,28.16,28.25,312100.0,28.18,28.29,28.16,28.25,312100.0
2011-01-18 11:40:00,28.25,28.27,28.22,28.27,162800.0,28.25,28.27,28.22,28.27,162800.0
2011-01-18 11:50:00,28.27,28.28,28.25,28.27,332400.0,28.27,28.28,28.25,28.27,332400.0
2011-01-18 12:00:00,28.27,28.29,28.24,28.27,382900.0,28.27,28.29,28.24,28.27,382900.0
2011-01-18 12:10:00,28.27,28.28,28.16,28.17,258900.0,28.27,28.28,28.16,28.17,258900.0
2011-01-18 12:20:00,28.17,28.21,28.13,28.21,291100.0,28.17,28.21,28.13,28.21,291100.0
2011-01-18 12:30:00,28.21,28.26,28.17,28.24,202400.0,28.21,28.26,28.17,28.24,202400.0
2011-01-18 12:40:00,28.24,28.32,28.23,28.29,465700.0,28.24,28.32,28.23,28.29,465700.0
2011-01-18 12:50:00,28.28,28.3,28.21,28.22,155700.0,28.28,28.3,28.21,28.22,155700.0
2011-01-18 13:00:00,28.23,28.28,28.22,28.26,183800.0,28.23,28.28,28.22,28.26,183800.0
2011-01-18 13:10:00,28.25,28.26,28.2,28.21,121800.0,28.25,28.26,28.2,28.21,121800.0
2011-01-18 13:20:00,28.21,28.28,28.2,28.26,213100.0,28.21,28.28,28.2,28.26,213100.0
2011-01-18 13:30:00,28.26,28.28,28.23,28.26,202100.0,28.26,28.28,28.23,28.26,202100.0
2011-01-18 13:40:00,28.27,28.28,28.21,28.22,254300.0,28.27,28.28,28.21,28.22,254300.0
2011-01-18 13:50:00,28.22,28.26,28.21,28.23,127700.0,28.22,28.26,28.21,28.23,127700.0
2011-01-18 14:00:00,28.23,28.23,28.2,28.21,110700.0,28.23,28.23,28.2,28.21,110700.0
2011-01-18 14:10:00,28.21,28.23,28.18,28.18,290200.0,28.21,28.23,28.18,28.18,290200.0
2011-01-18 14:20:00,28.18,28.18,28.1,28.11,374700.0,28.18,28.18,28.1,28.11,374700.0
2011-01-18 14:30:00,28.12,28.16,28.11,28.14,138900.0,28.12,28.16,28.11,28.14,138900.0
2011-01-18 14:40:00,28.14,28.15,28.1,28.11,721100.0,28.14,28.15,28.1,28.11,721100.0
2011-01-18 14:50:00,28.11,28.16,28.1,28.16,208200.0,28.11,28.16,28.1,28.16,208200.0
2011-01-18 15:00:00,28.16,28.18,28.13,28.14,166300.0,28.16,28.18,28.13,28.14,166300.0
2011-01-18 15:10:00,28.13,28.17,28.1,28.1,147100.0,28.13,28.17,28.1,28.1,147100.0
2011-01-18 15:20:00,28.11,28.17,28.11,28.16,253400.0,28.11,28.17,28.11,28.16,253400.0
2011-01-18 15:30:00,28.16,28.18,28.15,28.16,203500.0,28.16,28.18,28.15,28.16,203500.0
2011-01-18 15:40:00,28.16,28.17,28.13,28.14,300500.0,28.16,28.17,28.13,28.14,300500.0
2011-01-18 15:50:00,28.15,28.18,28.13,28.15,775000.0,28.15,28.18,28.13,28.15,775000.0
2011-01-19 09:30:00,28.76,28.77,28.72,28.74,1161600.0,28.76,28.77,28.72,28.74,1161600.0
2011-01-19 09:40:00,28.74,28.75,28.62,28.63,882200.0,28.74,28.75,28.62,28.63,882200.0
2011-01-19 09:50:00,28.63,28.64,28.51,28.56,569400.0,28.63,28.64,28.51,28.56,569400.0
2011-01-19 10:00:00,28.55,28.59,28.47,28.56,638200.0,28.55,28.59,28.47,28.56,638200.0
2011-01-19 10:10:00,28.55,28.59,28.38,28.41,1837400.0,28.55,28.59,28.38,28.41,1837400.0
2011-01-19 10:20:00,28.41,28.43,28.24,28.29,976800.0,28.41,28.43,28.24,28.29,976800.0
2011-01-19 10:30:00,28.28,28.38,28.25,28.33,657500.0,28.28,28.38,28.25,28.33,657500.0
2011-01-19 10:40:00,28.33,28.33,28.18,28.27,791600.0,28.33,28.33,28.18,28.27,791600.0
2011-01-19 10:50:00,28.27,28.39,28.27,28.39,309900.0,28.27,28.39,28.27,28.39,309900.0
2011-01-19 11:00:00,28.38,28.4,28.33,28.37,302700.0,28.38,28.4,28.33,28.37,302700.0
2011-01-19 11:10:00,28.36,28.38,28.22,28.29,379800.0,28.36,28.38,28.22,28.29,379800.0
2011-01-19 11:20:00,28.29,28.35,28.25,28.32,251400.0,28.29,28.35,28.25,28.32,251400.0
2011-01-19 11:30:00,28.31,28.4,28.31,28.32,210200.0,28.31,28.4,28.31,28.32,210200.0
2011-01-19 11:40:00,28.32,28.34,28.25,28.31,360800.0,28.32,28.34,28.25,28.31,360800.0
2011-01-19 11:50:00,28.32,28.32,28.2,28.25,448600.0,28.32,28.32,28.2,28.25,448600.0
2011-01-19 12:00:00,28.25,28.3,28.24,28.26,293100.0,28.25,28.3,28.24,28.26,293100.0
2011-01-19 12:10:00,28.26,28.33,28.21,28.24,381800.0,28.26,28.33,28.21,28.24,381800.0
2011-01-19 12:20:00,28.24,28.3,28.23,28.27,272200.0,28.24,28.3,28.23,28.27,272200.0
2011-01-19 12:30:00,28.27,28.28,28.23,28.26,162300.0,28.27,28.28,28.23,28.26,162300.0
2011-01-19 12:40:00,28.26,28.29,28.22,28.24,193000.0,28.26,28.29,28.22,28.24,193000.0
2011-01-19 12:50:00,28.24,28.27,28.08,28.13,696300.0,28.24,28.27,28.08,28.13,696300.0
2011-01-19 13:00:00,28.13,28.19,28.08,28.19,431600.0,28.13,28.19,28.08,28.19,431600.0
2011-01-19 13:10:00,28.19,28.2,28.09,28.1,207500.0,28.19,28.2,28.09,28.1,207500.0
2011-01-19 13:20:00,28.11,28.17,28.1,28.15,196900.0,28.11,28.17,28.1,28.15,196900.0
2011-01-19 13:30:00,28.15,28.21,28.15,28.17,252300.0,28.15,28.21,28.15,28.17,252300.0
2011-01-19 13:40:00,28.17,28.19,28.14,28.16,83600.0,28.17,28.19,28.14,28.16,83600.0
2011-01-19 13:50:00,28.16,28.2,28.14,28.18,117400.0,28.16,28.2,28.14,28.18,117400.0
2011-01-19 14:00:00,28.18,28.21,28.15,28.2,232800.0,28.18,28.21,28.15,28.2,232800.0
2011-01-19 14:10:00,28.19,28.2,28.12,28.12,245600.0,28.19,28.2,28.12,28.12,245600.0
2011-01-19 14:20:00,28.13,28.14,28.07,28.11,342500.0,28.13,28.14,28.07,28.11,342500.0
2011-01-19 14:30:00,28.1,28.16,28.1,28.14,84700.0,28.1,28.16,28.1,28.14,84700.0
2011-01-19 14:40:00,28.14,28.16,28.1,28.15,225800.0,28.14,28.16,28.1,28.15,225800.0
2011-01-19 14:50:00,28.15,28.15,27.98,28.02,897200.0,28.15,28.15,27.98,28.02,897200.0
2011-01-19 15:00:00,28.03,28.08,28.02,28.03,260600.0,28.03,28.08,28.02,28.03,260600.0
2011-01-19 15:10:00,28.03,28.08,28.0,28.08,337700.0,28.03,28.08,28.0,28.08,337700.0
2011-01-19 15:20:00,28.07,28.09,28.03,28.07,378900.0,28.07,28.09,28.03,28.07,378900.0
2011-01-19 15:30:00,28.07,28.07,28.02,28.07,299100.0,28.07,28.07,28.02,28.07,299100.0
2011-01-19 15:40:00,28.06,28.07,28.03,28.05,334400.0,28.06,28.07,28.03,28.05,334400.0
2011-01-19 15:50:00,28.05,28.07,28.03,28.06,623000.0,28.05,28.07,28.03,28.06,623000.0
2011-01-20 09:30:00,27.24,27.25,27.11,27.16,3243600.0,27.24,27.25,27.11,27.16,3243600.0
2011-01-20 09:40:00,27.16,27.16,27.04,27.12,2157500.0,27.16,27.16,27.04,27.12,2157500.0
2011-01-20 09:50:00,27.13,27.15,26.94,27.02,2972100.0,27.13,27.15,26.94,27.02,2972100.0
2011-01-20 10:00:00,27.02,27.03,26.9,26.92,2116200.0,27.02,27.03,26.9,26.92,2116200.0
2011-01-20 10:10:00,26.92,27.0,26.91,26.94,1383500.0,26.92,27.0,26.91,26.94,1383500.0
2011-01-20 10:20:00,26.94,26.96,26.81,26.83,1832800.0,26.94,26.96,26.81,26.83,1832800.0
2011-01-20 10:30:00,26.83,26.9,26.8,26.85,1539000.0,26.83,26.9,26.8,26.85,1539000.0
2011-01-20 10:40:00,26.84,26.88,26.8,26.83,1683300.0,26.84,26.88,26.8,26.83,1683300.0
2011-01-20 10:50:00,26.82,26.87,26.77,26.87,1385900.0,26.82,26.87,26.77,26.87,1385900.0
2011-01-20 11:00:00,26.86,26.96,26.85,26.95,1509700.0,26.86,26.96,26.85,26.95,1509700.0
2011-01-20 11:10:00,26.95,27.03,26.93,26.98,1086000.0,26.95,27.03,26.93,26.98,1086000.0
2011-01-20 11:20:00,26.98,27.0,26.92,26.95,1503700.0,26.98,27.0,26.92,26.95,1503700.0
2011-01-20 11:30:00,26.94,27.06,26.91,27.02,1885900.0,26.94,27.06,26.91,27.02,1885900.0
2011-01-20 11:40:00,27.02,27.04,27.0,27.04,464300.0,27.02,27.04,27.0,27.04,464300.0
2011-01-20 11:50:00,27.04,27.07,27.01,27.01,549800.0,27.04,27.07,27.01,27.01,549800.0
2011-01-20 12:00:00,27.02,27.14,27.01,27.13,712700.0,27.02,27.14,27.01,27.13,712700.0
2011-01-20 12:10:00,27.13,27.16,27.06,27.07,582000.0,27.13,27.16,27.06,27.07,582000.0
2011-01-20 12:20:00,27.07,27.08,26.97,26.99,530800.0,27.07,27.08,26.97,26.99,530800.0
2011-01-20 12:30:00,27.0,27.05,26.97,27.01,273600.0,27.0,27.05,26.97,27.01,273600.0
2011-01-20 12:40:00,27.01,27.04,26.97,27.04,271000.0,27.01,27.04,26.97,27.04,271000.0
2011-01-20 12:50:00,27.04,27.09,27.03,27.08,400200.0,27.04,27.09,27.03,27.08,400200.0
2011-01-20 13:00:00,27.08,27.09,26.93,26.94,370500.0,27.08,27.09,26.93,26.94,370500.0
2011-01-20 13:10:00,26.94,26.95,26.85,26.85,815900.0,26.94,26.95,26.85,26.85,815900.0
2011-01-20 13:20:00,26.85,26.91,26.81,26.84,461200.0,26.85,26.91,26.81,26.84,461200.0
2011-01-20 13:30:00,26.85,26.9,26.84,26.89,319700.0,26.85,26.9,26.84,26.89,319700.0
2011-01-20 13:40:00,26.9,26.91,26.84,26.87,207900.0,26.9,26.91,26.84,26.87,207900.0
2011-01-20 13:50:00,26.86,26.94,26.85,26.91,253600.0,26.86,26.94,26.85,26.91,253600.0
2011-01-20 14:00:00,26.92,26.93,26.82,26.91,541700.0,26.92,26.93,26.82,26.91,541700.0
2011-01-20 14:10:00,26.91,27.02,26.9,26.99,1006400.0,26.91,27.02,26.9,26.99,1006400.0
2011-01-20 14:20:00,26.98,27.0,26.93,26.98,431300.0,26.98,27.0,26.93,26.98,431300.0
2011-01-20 14:30:00,26.98,27.05,26.97,27.04,512300.0,26.98,27.05,26.97,27.04,512300.0
2011-01-20 14:40:00,27.04,27.1,27.03,27.09,593400.0,27.04,27.1,27.03,27.09,593400.0
2011-01-20 14:50:00,27.09,27.11,27.05,27.11,269400.0,27.09,27.11,27.05,27.11,269400.0
2011-01-20 15:00:00,27.11,27.11,27.05,27.07,307700.0,27.11,27.11,27.05,27.07,307700.0
2011-01-20 15:10:00,27.07,27.09,27.04,27.06,299900.0,27.07,27.09,27.04,27.06,299900.0
2011-01-20 15:20:00,27.06,27.07,26.97,26.99,343200.0,27.06,27.07,26.97,26.99,343200.0
2011-01-20 15:30:00,26.99,27.02,26.95,26.98,597100.0,26.99,27.02,26.95,26.98,597100.0
2011-01-20 15:40:00,26.97,26.98,26.91,26.91,923000.0,26.97,26.98,26.91,26.91,923000.0
2011-01-20 15:50:00,26.91,26.92,26.84,26.87,1706200.0,26.91,26.92,26.84,26.87,1706200.0
2011-01-21 09:30:00,26.61,26.65,26.54,26.64,2461800.0,26.61,26.65,26.54,26.64,2461800.0
2011-01-21 09:40:00,26.64,26.78,26.62,26.74,1689600.0,26.64,26.78,26.62,26.74,1689600.0
2011-01-21 09:50:00,26.74,26.75,26.68,26.7,572800.0,26.74,26.75,26.68,26.7,572800.0
2011-01-21 10:00:00,26.7,26.79,26.68,26.73,921900.0,26.7,26.79,26.68,26.73,921900.0
2011-01-21 10:10:00,26.74,26.75,26.66,26.66,775600.0,26.74,26.75,26.66,26.66,775600.0
2011-01-21 10:20:00,26.67,26.72,26.62,26.69,668200.0,26.67,26.72,26.62,26.69,668200.0
2011-01-21 10:30:00,26.69,26.78,26.66,26.76,914100.0,26.69,26.78,26.66,26.76,914100.0
2011-01-21 10:40:00,26.75,26.86,26.71,26.81,802200.0,26.75,26.86,26.71,26.81,802200.0
2011-01-21 10:50:00,26.82,26.96,26.82,26.89,895100.0,26.82,26.96,26.82,26.89,895100.0
2011-01-21 11:00:00,26.89,26.97,26.87,26.88,714200.0,26.89,26.97,26.87,26.88,714200.0
2011-01-21 11:10:00,26.88,26.92,26.86,26.91,349300.0,26.88,26.92,26.86,26.91,349300.0
2011-01-21 11:20:00,26.9,26.95,26.88,26.94,397300.0,26.9,26.95,26.88,26.94,397300.0
2011-01-21 11:30:00,26.93,26.93,26.86,26.87,418800.0,26.93,26.93,26.86,26.87,418800.0
2011-01-21 11:40:00,26.87,26.89,26.74,26.77,767700.0,26.87,26.89,26.74,26.77,767700.0
2011-01-21 11:50:00,26.77,26.82,26.75,26.82,442600.0,26.77,26.82,26.75,26.82,442600.0
2011-01-21 12:00:00,26.81,26.84,26.73,26.79,337700.0,26.81,26.84,26.73,26.79,337700.0
2011-01-21 12:10:00,26.79,26.82,26.77,26.79,220100.0,26.79,26.82,26.77,26.79,220100.0
2011-01-21 12:20:00,26.79,26.81,26.72,26.72,317200.0,26.79,26.81,26.72,26.72,317200.0
2011-01-21 12:30:00,26.72,26.73,26.65,26.71,520500.0,26.72,26.73,26.65,26.71,520500.0
2011-01-21 12:40:00,26.71,26.75,26.66,26.73,429200.0,26.71,26.75,26.66,26.73,429200.0
2011-01-21 12:50:00,26.74,26.78,26.7,26.72,215600.0,26.74,26.78,26.7,26.72,215600.0
2011-01-21 13:00:00,26.72,26.73,26.67,26.7,267400.0,26.72,26.73,26.67,26.7,267400.0
2011-01-21 13:10:00,26.69,26.85,26.69,26.84,360900.0,26.69,26.85,26.69,26.84,360900.0
2011-01-21 13:20:00,26.85,26.86,26.76,26.8,327900.0,26.85,26.86,26.76,26.8,327900.0
2011-01-21 13:30:00,26.81,26.9,26.8,26.85,278200.0,26.81,26.9,26.8,26.85,278200.0
2011-01-21 13:40:00,26.84,26.87,26.81,26.84,161200.0,26.84,26.87,26.81,26.84,161200.0
2011-01-21 13:50:00,26.83,26.95,26.83,26.91,425300.0,26.83,26.95,26.83,26.91,425300.0
2011-01-21 14:00:00,26.91,26.93,26.89,26.91,187200.0,26.91,26.93,26.89,26.91,187200.0
2011-01-21 14:10:00,26.91,26.93,26.84,26.87,292100.0,26.91,26.93,26.84,26.87,292100.0
2011-01-21 14:20:00,26.87,26.88,26.83,26.85,193700.0,26.87,26.88,26.83,26.85,193700.0
2011-01-21 14:30:00,26.85,26.88,26.84,26.86,274500.0,26.85,26.88,26.84,26.86,274500.0
2011-01-21 14:40:00,26.86,26.89,26.85,26.87,605700.0,26.86,26.89,26.85,26.87,605700.0
2011-01-21 14:50:00,26.88,26.89,26.86,26.87,344900.0,26.88,26.89,26.86,26.87,344900.0
2011-01-21 15:00:00,26.88,26.88,26.86,26.87,359100.0,26.88,26.88,26.86,26.87,359100.0
2011-01-21 15:10:00,26.87,26.91,26.87,26.89,400900.0,26.87,26.91,26.87,26.89,400900.0
2011-01-21 15:20:00,26.89,26.91,26.87,26.88,484900.0,26.89,26.91,26.87,26.88,484900.0
2011-01-21 15:30:00,26.87,26.88,26.85,26.87,268600.0,26.87,26.88,26.85,26.87,268600.0
2011-01-21 15:40:00,26.86,26.87,26.81,26.82,387400.0,26.86,26.87,26.81,26.82,387400.0
2011-01-21 15:50:00,26.83,26.86,26.81,26.83,1353500.0,26.83,26.86,26.81,26.83,1353500.0
2011-01-24 09:30:00,26.59,26.68,26.58,26.64,1163500.0,26.59,26.68,26.58,26.64,1163500.0
2011-01-24 09:40:00,26.64,26.74,26.64,26.71,654500.0,26.64,26.74,26.64,26.71,654500.0
2011-01-24 09:50:00,26.72,26.76,26.57,26.61,620100.0,26.72,26.76,26.57,26.61,620100.0
2011-01-24 10:00:00,26.62,26.76,26.57,26.72,684200.0,26.62,26.76,26.57,26.72,684200.0
2011-01-24 10:10:00,26.73,26.75,26.66,26.7,562000.0,26.73,26.75,26.66,26.7,562000.0
2011-01-24 10:20:00,26.7,26.8,26.66,26.72,519400.0,26.7,26.8,26.66,26.72,519400.0
2011-01-24 10:30:00,26.72,26.88,26.71,26.81,655700.0,26.72,26.88,26.71,26.81,655700.0
2011-01-24 10:40:00,26.81,26.91,26.8,26.84,301000.0,26.81,26.91,26.8,26.84,301000.0
2011-01-24 10:50:00,26.83,26.91,26.83,26.86,224700.0,26.83,26.91,26.83,26.86,224700.0
2011-01-24 11:00:00,26.86,26.9,26.8,26.84,342800.0,26.86,26.9,26.8,26.84,342800.0
2011-01-24 11:10:00,26.84,26.85,26.75,26.79,554700.0,26.84,26.85,26.75,26.79,554700.0
2011-01-24 11:20:00,26.78,26.84,26.77,26.79,261200.0,26.78,26.84,26.77,26.79,261200.0
2011-01-24 11:30:00,26.79,26.85,26.69,26.73,754500.0,26.79,26.85,26.69,26.73,754500.0
2011-01-24 11:40:00,26.72,26.74,26.62,26.66,412100.0,26.72,26.74,26.62,26.66,412100.0
2011-01-24 11:50:00,26.66,26.68,26.59,26.62,441700.0,26.66,26.68,26.59,26.62,441700.0
2011-01-24 12:00:00,26.63,26.74,26.62,26.7,373400.0,26.63,26.74,26.62,26.7,373400.0
2011-01-24 12:10:00,26.7,26.74,26.62,26.64,385000.0,26.7,26.74,26.62,26.64,385000.0
2011-01-24 12:20:00,26.63,26.67,26.56,26.6,494800.0,26.63,26.67,26.56,26.6,494800.0
2011-01-24 12:30:00,26.6,26.66,26.6,26.63,321100.0,26.6,26.66,26.6,26.63,321100.0
2011-01-24 12:40:00,26.63,26.7,26.63,26.69,517400.0,26.63,26.7,26.63,26.69,517400.0
2011-01-24 12:50:00,26.7,26.7,26.63,26.65,246300.0,26.7,26.7,26.63,26.65,246300.0
2011-01-24 13:00:00,26.65,26.69,26.63,26.67,166800.0,26.65,26.69,26.63,26.67,166800.0
2011-01-24 13:10:00,26.67,26.72,26.65,26.69,211700.0,26.67,26.72,26.65,26.69,211700.0
2011-01-24 13:20:00,26.69,26.78,26.66,26.75,409500.0,26.69,26.78,26.66,26.75,409500.0
2011-01-24 13:30:00,26.75,26.8,26.73,26.73,463500.0,26.75,26.8,26.73,26.73,463500.0
2011-01-24 13:40:00,26.74,26.77,26.71,26.75,186000.0,26.74,26.77,26.71,26.75,186000.0
2011-01-24 13:50:00,26.76,26.77,26.72,26.73,177900.0,26.76,26.77,26.72,26.73,177900.0
2011-01-24 14:00:00,26.73,26.77,26.71,26.74,228800.0,26.73,26.77,26.71,26.74,228800.0
2011-01-24 14:10:00,26.73,26.75,26.69,26.7,191800.0,26.73,26.75,26.69,26.7,191800.0
2011-01-24 14:20:00,26.69,26.72,26.68,26.68,234600.0,26.69,26.72,26.68,26.68,234600.0
2011-01-24 14:30:00,26.68,26.69,26.62,26.64,193300.0,26.68,26.69,26.62,26.64,193300.0
2011-01-24 14:40:00,26.64,26.65,26.52,26.56,778000.0,26.64,26.65,26.52,26.56,778000.0
2011-01-24 14:50:00,26.55,26.57,26.25,26.29,3159500.0,26.55,26.57,26.25,26.29,3159500.0
2011-01-24 15:00:00,26.28,26.38,26.27,26.35,683800.0,26.28,26.38,26.27,26.35,683800.0
2011-01-24 15:10:00,26.34,26.34,26.22,26.3,1213100.0,26.34,26.34,26.22,26.3,1213100.0
2011-01-24 15:20:00,26.29,26.3,26.22,26.28,667600.0,26.29,26.3,26.22,26.28,667600.0
2011-01-24 15:30:00,26.28,26.37,26.28,26.35,581300.0,26.28,26.37,26.28,26.35,581300.0
2011-01-24 15:40:00,26.35,26.38,26.32,26.33,878300.0,26.35,26.38,26.32,26.33,878300.0
2011-01-24 15:50:00,26.33,26.36,26.32,26.33,845000.0,26.33,26.36,26.32,26.33,845000.0
2011-01-25 09:30:00,26.25,26.28,26.16,26.19,2191700.0,26.25,26.28,26.16,26.19,2191700.0
2011-01-25 09:40:00,26.19,26.22,26.13,26.19,1299500.0,26.19,26.22,26.13,26.19,1299500.0
2011-01-25 09:50:00,26.18,26.2,26.06,26.11,2464200.0,26.18,26.2,26.06,26.11,2464200.0
2011-01-25 10:00:00,26.12,26.17,26.06,26.14,1326500.0,26.12,26.17,26.06,26.14,1326500.0
2011-01-25 10:10:00,26.14,26.19,26.09,26.17,765000.0,26.14,26.19,26.09,26.17,765000.0
2011-01-25 10:20:00,26.16,26.28,26.14,26.17,1572400.0,26.16,26.28,26.14,26.17,1572400.0
2011-01-25 10:30:00,26.18,26.29,26.16,26.22,859500.0,26.18,26.29,26.16,26.22,859500.0
2011-01-25 10:40:00,26.22,26.24,26.13,26.15,515300.0,26.22,26.24,26.13,26.15,515300.0
2011-01-25 10:50:00,26.15,26.22,26.14,26.19,428000.0,26.15,26.22,26.14,26.19,428000.0
2011-01-25 11:00:00,26.2,26.2,26.09,26.15,570400.0,26.2,26.2,26.09,26.15,570400.0
2011-01-25 11:10:00,26.15,26.17,26.07,26.11,529500.0,26.15,26.17,26.07,26.11,529500.0
2011-01-25 11:20:00,26.11,26.16,26.09,26.1,458500.0,26.11,26.16,26.09,26.1,458500.0
2011-01-25 11:30:00,26.11,26.12,26.03,26.1,705300.0,26.11,26.12,26.03,26.1,705300.0
2011-01-25 11:40:00,26.1,26.13,26.08,26.13,399100.0,26.1,26.13,26.08,26.13,399100.0
2011-01-25 11:50:00,26.13,26.14,26.1,26.12,328700.0,26.13,26.14,26.1,26.12,328700.0
2011-01-25 12:00:00,26.13,26.16,26.11,26.15,324400.0,26.13,26.16,26.11,26.15,324400.0
2011-01-25 12:10:00,26.16,26.3,26.14,26.3,1225400.0,26.16,26.3,26.14,26.3,1225400.0
2011-01-25 12:20:00,26.28,26.34,26.26,26.28,581500.0,26.28,26.34,26.26,26.28,581500.0
2011-01-25 12:30:00,26.27,26.32,26.25,26.3,342800.0,26.27,26.32,26.25,26.3,342800.0
2011-01-25 12:40:00,26.31,26.33,26.27,26.28,266000.0,26.31,26.33,26.27,26.28,266000.0
2011-01-25 12:50:00,26.28,26.34,26.22,26.25,388100.0,26.28,26.34,26.22,26.25,388100.0
2011-01-25 13:00:00,26.25,26.26,26.17,26.18,415900.0,26.25,26.26,26.17,26.18,415900.0
2011-01-25 13:10:00,26.18,26.26,26.17,26.22,338800.0,26.18,26.26,26.17,26.22,338800.0
2011-01-25 13:20:00,26.22,26.24,26.19,26.2,326800.0,26.22,26.24,26.19,26.2,326800.0
2011-01-25 13:30:00,26.21,26.22,26.18,26.21,307300.0,26.21,26.22,26.18,26.21,307300.0
2011-01-25 13:40:00,26.2,26.25,26.2,26.25,223500.0,26.2,26.25,26.2,26.25,223500.0
2011-01-25 13:50:00,26.24,26.27,26.22,26.22,183400.0,26.24,26.27,26.22,26.22,183400.0
2011-01-25 14:00:00,26.22,26.23,26.16,26.18,448800.0,26.22,26.23,26.16,26.18,448800.0
2011-01-25 14:10:00,26.17,26.18,26.1,26.13,536900.0,26.17,26.18,26.1,26.13,536900.0
2011-01-25 14:20:00,26.13,26.16,26.1,26.12,199100.0,26.13,26.16,26.1,26.12,199100.0
2011-01-25 14:30:00,26.13,26.15,26.08,26.14,384200.0,26.13,26.15,26.08,26.14,384200.0
2011-01-25 14:40:00,26.14,26.17,26.12,26.12,341700.0,26.14,26.17,26.12,26.12,341700.0
2011-01-25 14:50:00,26.12,26.17,26.12,26.16,240100.0,26.12,26.17,26.12,26.16,240100.0
2011-01-25 15:00:00,26.17,26.19,26.16,26.17,211800.0,26.17,26.19,26.16,26.17,211800.0
2011-01-25 15:10:00,26.17,26.18,26.14,26.16,254300.0,26.17,26.18,26.14,26.16,254300.0
2011-01-25 15:20:00,26.17,26.25,26.16,26.24,431200.0,26.17,26.25,26.16,26.24,431200.0
2011-01-25 15:30:00,26.24,26.25,26.2,26.2,344400.0,26.24,26.25,26.2,26.2,344400.0
2011-01-25 15:40:00,26.2,26.25,26.19,26.24,377600.0,26.2,26.25,26.19,26.24,377600.0
2011-01-25 15:50:00,26.24,26.26,26.21,26.23,655300.0,26.24,26.26,26.21,26.23,655300.0
2011-01-26 09:30:00,26.19,26.22,26.15,26.21,525600.0,26.19,26.22,26.15,26.21,525600.0
2011-01-26 09:40:00,26.2,26.24,26.14,26.17,1057800.0,26.2,26.24,26.14,26.17,1057800.0
2011-01-26 09:50:00,26.19,26.19,26.1,26.15,626800.0,26.19,26.19,26.1,26.15,626800.0
2011-01-26 10:00:00,26.15,26.22,26.12,26.18,462700.0,26.15,26.22,26.12,26.18,462700.0
2011-01-26 10:10:00,26.2,26.27,26.18,26.24,461900.0,26.2,26.27,26.18,26.24,461900.0
2011-01-26 10:20:00,26.23,26.35,26.2,26.27,864100.0,26.23,26.35,26.2,26.27,864100.0
2011-01-26 10:30:00,26.26,26.26,26.06,26.11,1118800.0,26.26,26.26,26.06,26.11,1118800.0
2011-01-26 10:40:00,26.11,26.19,26.11,26.16,260600.0,26.11,26.19,26.11,26.16,260600.0
2011-01-26 10:50:00,26.15,26.17,26.13,26.15,165400.0,26.15,26.17,26.13,26.15,165400.0
2011-01-26 11:00:00,26.14,26.16,26.07,26.11,617800.0,26.14,26.16,26.07,26.11,617800.0
2011-01-26 11:10:00,26.11,26.13,26.07,26.12,361100.0,26.11,26.13,26.07,26.12,361100.0
2011-01-26 11:20:00,26.12,26.17,26.11,26.15,253900.0,26.12,26.17,26.11,26.15,253900.0
2011-01-26 11:30:00,26.15,26.15,26.06,26.08,347700.0,26.15,26.15,26.06,26.08,347700.0
2011-01-26 11:40:00,26.08,26.16,26.08,26.13,281200.0,26.08,26.16,26.08,26.13,281200.0
2011-01-26 11:50:00,26.13,26.17,26.1,26.16,172200.0,26.13,26.17,26.1,26.16,172200.0
2011-01-26 12:00:00,26.16,26.23,26.15,26.22,345500.0,26.16,26.23,26.15,26.22,345500.0
2011-01-26 12:10:00,26.23,26.23,26.18,26.19,161800.0,26.23,26.23,26.18,26.19,161800.0
2011-01-26 12:20:00,26.19,26.29,26.19,26.28,383300.0,26.19,26.29,26.19,26.28,383300.0
2011-01-26 12:30:00,26.27,26.34,26.25,26.3,484100.0,26.27,26.34,26.25,26.3,484100.0
2011-01-26 12:40:00,26.3,26.34,26.28,26.31,291500.0,26.3,26.34,26.28,26.31,291500.0
2011-01-26 12:50:00,26.31,26.42,26.3,26.39,291400.0,26.31,26.42,26.3,26.39,291400.0
2011-01-26 13:00:00,26.38,26.49,26.38,26.48,512400.0,26.38,26.49,26.38,26.48,512400.0
2011-01-26 13:10:00,26.47,26.59,26.44,26.58,605400.0,26.47,26.59,26.44,26.58,605400.0
2011-01-26 13:20:00,26.58,26.61,26.5,26.53,495200.0,26.58,26.61,26.5,26.53,495200.0
2011-01-26 13:30:00,26.53,26.55,26.5,26.51,321000.0,26.53,26.55,26.5,26.51,321000.0
2011-01-26 13:40:00,26.51,26.54,26.47,26.48,316700.0,26.51,26.54,26.47,26.48,316700.0
2011-01-26 13:50:00,26.48,26.5,26.43,26.47,327000.0,26.48,26.5,26.43,26.47,327000.0
2011-01-26 14:00:00,26.48,26.49,26.43,26.43,233700.0,26.48,26.49,26.43,26.43,233700.0
2011-01-26 14:10:00,26.43,26.58,26.39,26.58,602000.0,26.43,26.58,26.39,26.58,602000.0
2011-01-26 14:20:00,26.57,26.58,26.34,26.39,910200.0,26.57,26.58,26.34,26.39,910200.0
2011-01-26 14:30:00,26.39,26.54,26.39,26.54,439200.0,26.39,26.54,26.39,26.54,439200.0
2011-01-26 14:40:00,26.53,26.64,26.48,26.56,783300.0,26.53,26.64,26.48,26.56,783300.0
2011-01-26 14:50:00,26.56,26.64,26.55,26.6,402800.0,26.56,26.64,26.55,26.6,402800.0
2011-01-26 15:00:00,26.59,26.74,26.59,26.73,812100.0,26.59,26.74,26.59,26.73,812100.0
2011-01-26 15:10:00,26.72,26.77,26.71,26.74,787900.0,26.72,26.77,26.71,26.74,787900.0
2011-01-26 15:20:00,26.73,26.81,26.72,26.79,504300.0,26.73,26.81,26.72,26.79,504300.0
2011-01-26 15:30:00,26.79,26.86,26.77,26.81,1364400.0,26.79,26.86,26.77,26.81,1364400.0
2011-01-26 15:40:00,26.8,26.85,26.75,26.84,1035700.0,26.8,26.85,26.75,26.84,1035700.0
2011-01-26 15:50:00,26.84,26.89,26.83,26.89,708100.0,26.84,26.89,26.83,26.89,708100.0
2011-01-27 09:30:00,26.95,27.11,26.94,27.08,1479000.0,26.95,27.11,26.94,27.08,1479000.0
2011-01-27 09:40:00,27.07,27.07,26.97,26.99,1417000.0,27.07,27.07,26.97,26.99,1417000.0
2011-01-27 09:50:00,26.99,27.04,26.97,27.03,568400.0,26.99,27.04,26.97,27.03,568400.0
2011-01-27 10:00:00,27.02,27.08,26.98,27.06,621400.0,27.02,27.08,26.98,27.06,621400.0
2011-01-27 10:10:00,27.06,27.1,27.02,27.06,1432400.0,27.06,27.1,27.02,27.06,1432400.0
2011-01-27 10:20:00,27.06,27.08,26.99,27.04,467100.0,27.06,27.08,26.99,27.04,467100.0
2011-01-27 10:30:00,27.04,27.07,26.9,26.91,746100.0,27.04,27.07,26.9,26.91,746100.0
2011-01-27 10:40:00,26.91,26.98,26.89,26.91,447400.0,26.91,26.98,26.89,26.91,447400.0
2011-01-27 10:50:00,26.91,26.94,26.89,26.91,351500.0,26.91,26.94,26.89,26.91,351500.0
2011-01-27 11:00:00,26.9,26.92,26.6,26.61,1126600.0,26.9,26.92,26.6,26.61,1126600.0
2011-01-27 11:10:00,26.62,26.67,26.42,26.44,1468000.0,26.62,26.67,26.42,26.44,1468000.0
2011-01-27 11:20:00,26.44,26.5,26.28,26.3,1612300.0,26.44,26.5,26.28,26.3,1612300.0
2011-01-27 11:30:00,26.3,26.33,26.18,26.31,1507000.0,26.3,26.33,26.18,26.31,1507000.0
2011-01-27 11:40:00,26.31,26.36,26.28,26.33,728200.0,26.31,26.36,26.28,26.33,728200.0
2011-01-27 11:50:00,26.32,26.34,26.25,26.28,449000.0,26.32,26.34,26.25,26.28,449000.0
2011-01-27 12:00:00,26.28,26.39,26.27,26.34,539000.0,26.28,26.39,26.27,26.34,539000.0
2011-01-27 12:10:00,26.34,26.36,26.29,26.33,352300.0,26.34,26.36,26.29,26.33,352300.0
2011-01-27 12:20:00,26.32,26.36,26.31,26.35,158400.0,26.32,26.36,26.31,26.35,158400.0
2011-01-27 12:30:00,26.35,26.35,26.27,26.28,387000.0,26.35,26.35,26.27,26.28,387000.0
2011-01-27 12:40:00,26.28,26.49,26.27,26.45,502600.0,26.28,26.49,26.27,26.45,502600.0
2011-01-27 12:50:00,26.45,26.53,26.45,26.51,488900.0,26.45,26.53,26.45,26.51,488900.0
2011-01-27 13:00:00,26.51,26.51,26.42,26.44,313000.0,26.51,26.51,26.42,26.44,313000.0
2011-01-27 13:10:00,26.44,26.6,26.37,26.55,1050600.0,26.44,26.6,26.37,26.55,1050600.0
2011-01-27 13:20:00,26.55,26.55,26.37,26.38,619400.0,26.55,26.55,26.37,26.38,619400.0
2011-01-27 13:30:00,26.39,26.44,26.25,26.25,473400.0,26.39,26.44,26.25,26.25,473400.0
2011-01-27 13:40:00,26.26,26.42,26.15,26.36,1325000.0,26.26,26.42,26.15,26.36,1325000.0
2011-01-27 13:50:00,26.36,26.38,26.32,26.37,284800.0,26.36,26.38,26.32,26.37,284800.0
2011-01-27 14:00:00,26.38,26.41,26.31,26.34,250700.0,26.38,26.41,26.31,26.34,250700.0
2011-01-27 14:10:00,26.34,26.36,26.21,26.26,435200.0,26.34,26.36,26.21,26.26,435200.0
2011-01-27 14:20:00,26.26,26.32,26.15,26.19,742500.0,26.26,26.32,26.15,26.19,742500.0
2011-01-27 14:30:00,26.18,26.25,26.16,26.21,426600.0,26.18,26.25,26.16,26.21,426600.0
2011-01-27 14:40:00,26.2,26.28,26.19,26.24,398900.0,26.2,26.28,26.19,26.24,398900.0
2011-01-27 14:50:00,26.25,26.27,26.21,26.21,205000.0,26.25,26.27,26.21,26.21,205000.0
2011-01-27 15:00:00,26.21,26.26,26.2,26.25,387100.0,26.21,26.26,26.2,26.25,387100.0
2011-01-27 15:10:00,26.25,26.32,26.23,26.3,342100.0,26.25,26.32,26.23,26.3,342100.0
2011-01-27 15:20:00,26.28,26.34,26.25,26.33,413100.0,26.28,26.34,26.25,26.33,413100.0
2011-01-27 15:30:00,26.33,26.34,26.27,26.29,471300.0,26.33,26.34,26.27,26.29,471300.0
2011-01-27 15:40:00,26.3,26.33,26.25,26.26,961200.0,26.3,26.33,26.25,26.26,961200.0
2011-01-27 15:50:00,26.25,26.29,26.22,26.29,1527300.0,26.25,26.29,26.22,26.29,1527300.0
2011-01-28 09:30:00,26.13,26.27,26.11,26.26,1052900.0,26.13,26.27,26.11,26.26,1052900.0
2011-01-28 09:40:00,26.26,26.56,26.26,26.49,2506600.0,26.26,26.56,26.26,26.49,2506600.0
2011-01-28 09:50:00,26.49,26.6,26.49,26.56,858100.0,26.49,26.6,26.49,26.56,858100.0
2011-01-28 10:00:00,26.56,26.72,26.56,26.64,1199600.0,26.56,26.72,26.56,26.64,1199600.0
2011-01-28 10:10:00,26.63,26.84,26.62,26.79,1732600.0,26.63,26.84,26.62,26.79,1732600.0
2011-01-28 10:20:00,26.79,26.81,26.7,26.77,708700.0,26.79,26.81,26.7,26.77,708700.0
2011-01-28 10:30:00,26.77,26.87,26.76,26.86,1174800.0,26.77,26.87,26.76,26.86,1174800.0
2011-01-28 10:40:00,26.87,26.89,26.76,26.8,546200.0,26.87,26.89,26.76,26.8,546200.0
2011-01-28 10:50:00,26.8,26.82,26.7,26.82,731900.0,26.8,26.82,26.7,26.82,731900.0
2011-01-28 11:00:00,26.81,27.0,26.77,26.99,919800.0,26.81,27.0,26.77,26.99,919800.0
2011-01-28 11:10:00,27.0,27.01,26.87,26.89,530100.0,27.0,27.01,26.87,26.89,530100.0
2011-01-28 11:20:00,26.89,26.91,26.84,26.9,459100.0,26.89,26.91,26.84,26.9,459100.0
2011-01-28 11:30:00,26.91,27.02,26.9,26.91,645700.0,26.91,27.02,26.9,26.91,645700.0
2011-01-28 11:40:00,26.91,27.08,26.89,27.04,481200.0,26.91,27.08,26.89,27.04,481200.0
2011-01-28 11:50:00,27.05,27.34,27.02,27.31,2302300.0,27.05,27.34,27.02,27.31,2302300.0
2011-01-28 12:00:00,27.31,27.37,27.2,27.22,1091000.0,27.31,27.37,27.2,27.22,1091000.0
2011-01-28 12:10:00,27.21,27.26,27.13,27.25,491700.0,27.21,27.26,27.13,27.25,491700.0
2011-01-28 12:20:00,27.25,27.31,27.23,27.24,387800.0,27.25,27.31,27.23,27.24,387800.0
2011-01-28 12:30:00,27.23,27.28,27.19,27.27,489100.0,27.23,27.28,27.19,27.27,489100.0
2011-01-28 12:40:00,27.28,27.33,27.26,27.33,558100.0,27.28,27.33,27.26,27.33,558100.0
2011-01-28 12:50:00,27.33,27.41,27.28,27.34,1149300.0,27.33,27.41,27.28,27.34,1149300.0
2011-01-28 13:00:00,27.34,27.35,27.22,27.24,378100.0,27.34,27.35,27.22,27.24,378100.0
2011-01-28 13:10:00,27.24,27.33,27.23,27.29,407900.0,27.24,27.33,27.23,27.29,407900.0
2011-01-28 13:20:00,27.3,27.32,27.22,27.28,682400.0,27.3,27.32,27.22,27.28,682400.0
2011-01-28 13:30:00,27.28,27.29,27.05,27.11,968600.0,27.28,27.29,27.05,27.11,968600.0
2011-01-28 13:40:00,27.1,27.17,27.07,27.12,534700.0,27.1,27.17,27.07,27.12,534700.0
2011-01-28 13:50:00,27.12,27.18,27.08,27.1,301000.0,27.12,27.18,27.08,27.1,301000.0
2011-01-28 14:00:00,27.11,27.16,27.09,27.1,332100.0,27.11,27.16,27.09,27.1,332100.0
2011-01-28 14:10:00,27.1,27.16,27.1,27.14,405900.0,27.1,27.16,27.1,27.14,405900.0
2011-01-28 14:20:00,27.14,27.16,27.05,27.07,1285200.0,27.14,27.16,27.05,27.07,1285200.0
2011-01-28 14:30:00,27.07,27.16,27.05,27.16,680100.0,27.07,27.16,27.05,27.16,680100.0
2011-01-28 14:40:00,27.16,27.21,27.13,27.17,446100.0,27.16,27.21,27.13,27.17,446100.0
2011-01-28 14:50:00,27.18,27.24,27.16,27.23,434400.0,27.18,27.24,27.16,27.23,434400.0
2011-01-28 15:00:00,27.24,27.28,27.22,27.22,520600.0,27.24,27.28,27.22,27.22,520600.0
2011-01-28 15:10:00,27.23,27.33,27.21,27.33,453300.0,27.23,27.33,27.21,27.33,453300.0
2011-01-28 15:20:00,27.33,27.36,27.3,27.34,849500.0,27.33,27.36,27.3,27.34,849500.0
2011-01-28 15:30:00,27.33,27.35,27.27,27.33,570700.0,27.33,27.35,27.27,27.33,570700.0
2011-01-28 15:40:00,27.32,27.34,27.28,27.3,800700.0,27.32,27.34,27.28,27.3,800700.0
2011-01-28 15:50:00,27.3,27.32,27.24,27.32,1613400.0,27.3,27.32,27.24,27.32,1613400.0
2011-01-31 09:30:00,27.16,27.55,27.16,27.54,2395400.0,27.16,27.55,27.16,27.54,2395400.0
2011-01-31 09:40:00,27.55,27.58,27.43,27.47,1339300.0,27.55,27.58,27.43,27.47,1339300.0
2011-01-31 09:50:00,27.47,27.51,27.32,27.37,653500.0,27.47,27.51,27.32,27.37,653500.0
2011-01-31 10:00:00,27.37,27.41,27.28,27.36,667500.0,27.37,27.41,27.28,27.36,667500.0
2011-01-31 10:10:00,27.36,27.47,27.35,27.41,461400.0,27.36,27.47,27.35,27.41,461400.0
2011-01-31 10:20:00,27.42,27.51,27.36,27.4,805100.0,27.42,27.51,27.36,27.4,805100.0
2011-01-31 10:30:00,27.4,27.49,27.3,27.47,802800.0,27.4,27.49,27.3,27.47,802800.0
2011-01-31 10:40:00,27.46,27.53,27.43,27.48,489700.0,27.46,27.53,27.43,27.48,489700.0
2011-01-31 10:50:00,27.48,27.54,27.4,27.43,667500.0,27.48,27.54,27.4,27.43,667500.0
2011-01-31 11:00:00,27.43,27.49,27.41,27.41,223400.0,27.43,27.49,27.41,27.41,223400.0
2011-01-31 11:10:00,27.42,27.54,27.42,27.52,268700.0,27.42,27.54,27.42,27.52,268700.0
2011-01-31 11:20:00,27.51,27.53,27.48,27.49,293500.0,27.51,27.53,27.48,27.49,293500.0
2011-01-31 11:30:00,27.48,27.49,27.4,27.43,546200.0,27.48,27.49,27.4,27.43,546200.0
2011-01-31 11:40:00,27.42,27.49,27.4,27.45,668800.0,27.42,27.49,27.4,27.45,668800.0
2011-01-31 11:50:00,27.46,27.53,27.44,27.52,470600.0,27.46,27.53,27.44,27.52,470600.0
2011-01-31 12:00:00,27.52,27.79,27.5,27.69,1581300.0,27.52,27.79,27.5,27.69,1581300.0
2011-01-31 12:10:00,27.7,27.72,27.65,27.7,603100.0,27.7,27.72,27.65,27.7,603100.0
2011-01-31 12:20:00,27.71,27.73,27.67,27.67,387300.0,27.71,27.73,27.67,27.67,387300.0
2011-01-31 12:30:00,27.68,27.69,27.6,27.63,515400.0,27.68,27.69,27.6,27.63,515400.0
2011-01-31 12:40:00,27.63,27.7,27.62,27.67,217600.0,27.63,27.7,27.62,27.67,217600.0
2011-01-31 12:50:00,27.67,27.74,27.66,27.73,186200.0,27.67,27.74,27.66,27.73,186200.0
2011-01-31 13:00:00,27.73,27.73,27.63,27.67,374400.0,27.73,27.73,27.63,27.67,374400.0
2011-01-31 13:10:00,27.68,27.69,27.57,27.61,269300.0,27.68,27.69,27.57,27.61,269300.0
2011-01-31 13:20:00,27.61,27.61,27.5,27.53,430700.0,27.61,27.61,27.5,27.53,430700.0
2011-01-31 13:30:00,27.52,27.52,27.3,27.32,1246600.0,27.52,27.52,27.3,27.32,1246600.0
2011-01-31 13:40:00,27.32,27.4,27.31,27.37,573200.0,27.32,27.4,27.31,27.37,573200.0
2011-01-31 13:50:00,27.38,27.41,27.32,27.33,271800.0,27.38,27.41,27.32,27.33,271800.0
2011-01-31 14:00:00,27.34,27.43,27.33,27.41,228200.0,27.34,27.43,27.33,27.41,228200.0
2011-01-31 14:10:00,27.42,27.42,27.33,27.38,366900.0,27.42,27.42,27.33,27.38,366900.0
2011-01-31 14:20:00,27.37,27.39,27.22,27.24,614800.0,27.37,27.39,27.22,27.24,614800.0
2011-01-31 14:30:00,27.24,27.3,27.22,27.29,396300.0,27.24,27.3,27.22,27.29,396300.0
2011-01-31 14:40:00,27.3,27.35,27.27,27.33,210300.0,27.3,27.35,27.27,27.33,210300.0
2011-01-31 14:50:00,27.34,27.36,27.31,27.32,155300.0,27.34,27.36,27.31,27.32,155300.0
2011-01-31 15:00:00,27.32,27.39,27.31,27.37,181300.0,27.32,27.39,27.31,27.37,181300.0
2011-01-31 15:10:00,27.37,27.39,27.35,27.36,84800.0,27.37,27.39,27.35,27.36,84800.0
2011-01-31 15:20:00,27.35,27.37,27.33,27.35,305300.0,27.35,27.37,27.33,27.35,305300.0
2011-01-31 15:30:00,27.36,27.38,27.34,27.36,135600.0,27.36,27.38,27.34,27.36,135600.0
2011-01-31 15:40:00,27.35,27.39,27.35,27.37,233500.0,27.35,27.39,27.35,27.37,233500.0
2011-01-31 15:50:00,27.37,27.4,27.35,27.39,433400.0,27.37,27.4,27.35,27.39,433400.0
2011-02-01 09:30:00,27.71,27.76,27.66,27.74,699500.0,27.71,27.76,27.66,27.74,699500.0
2011-02-01 09:40:00,27.73,27.74,27.62,27.62,593300.0,27.73,27.74,27.62,27.62,593300.0
2011-02-01 09:50:00,27.62,27.65,27.56,27.65,654000.0,27.62,27.65,27.56,27.65,654000.0
2011-02-01 10:00:00,27.64,27.66,27.29,27.32,1640200.0,27.64,27.66,27.29,27.32,1640200.0
2011-02-01 10:10:00,27.32,27.37,27.25,27.33,1788300.0,27.32,27.37,27.25,27.33,1788300.0
2011-02-01 10:20:00,27.33,27.46,27.23,27.41,1131500.0,27.33,27.46,27.23,27.41,1131500.0
2011-02-01 10:30:00,27.41,27.52,27.4,27.46,593500.0,27.41,27.52,27.4,27.46,593500.0
2011-02-01 10:40:00,27.46,27.47,27.38,27.4,395400.0,27.46,27.47,27.38,27.4,395400.0
2011-02-01 10:50:00,27.4,27.51,27.28,27.48,644600.0,27.4,27.51,27.28,27.48,644600.0
2011-02-01 11:00:00,27.49,27.68,27.44,27.62,1303300.0,27.49,27.68,27.44,27.62,1303300.0
2011-02-01 11:10:00,27.63,27.65,27.49,27.51,945600.0,27.63,27.65,27.49,27.51,945600.0
2011-02-01 11:20:00,27.51,27.63,27.49,27.57,422300.0,27.51,27.63,27.49,27.57,422300.0
2011-02-01 11:30:00,27.56,27.7,27.54,27.67,388200.0,27.56,27.7,27.54,27.67,388200.0
2011-02-01 11:40:00,27.67,27.67,27.58,27.59,257500.0,27.67,27.67,27.58,27.59,257500.0
2011-02-01 11:50:00,27.59,27.64,27.55,27.57,256700.0,27.59,27.64,27.55,27.57,256700.0
2011-02-01 12:00:00,27.58,27.63,27.54,27.61,313900.0,27.58,27.63,27.54,27.61,313900.0
2011-02-01 12:10:00,27.61,27.69,27.58,27.67,298600.0,27.61,27.69,27.58,27.67,298600.0
2011-02-01 12:20:00,27.68,27.71,27.62,27.63,302100.0,27.68,27.71,27.62,27.63,302100.0
2011-02-01 12:30:00,27.63,27.72,27.61,27.68,181000.0,27.63,27.72,27.61,27.68,181000.0
2011-02-01 12:40:00,27.68,27.97,27.66,27.91,1655000.0,27.68,27.97,27.66,27.91,1655000.0
2011-02-01 12:50:00,27.92,27.98,27.88,27.92,977600.0,27.92,27.98,27.88,27.92,977600.0
2011-02-01 13:00:00,27.92,27.99,27.86,27.89,627900.0,27.92,27.99,27.86,27.89,627900.0
2011-02-01 13:10:00,27.88,27.92,27.87,27.89,366000.0,27.88,27.92,27.87,27.89,366000.0
2011-02-01 13:20:00,27.88,27.92,27.82,27.85,644400.0,27.88,27.92,27.82,27.85,644400.0
2011-02-01 13:30:00,27.85,27.86,27.78,27.8,304000.0,27.85,27.86,27.78,27.8,304000.0
2011-02-01 13:40:00,27.8,27.83,27.64,27.77,1264500.0,27.8,27.83,27.64,27.77,1264500.0
2011-02-01 13:50:00,27.78,27.82,27.74,27.8,302200.0,27.78,27.82,27.74,27.8,302200.0
2011-02-01 14:00:00,27.8,27.8,27.75,27.79,175300.0,27.8,27.8,27.75,27.79,175300.0
2011-02-01 14:10:00,27.8,27.85,27.77,27.77,261000.0,27.8,27.85,27.77,27.77,261000.0
2011-02-01 14:20:00,27.77,27.84,27.75,27.77,289100.0,27.77,27.84,27.75,27.77,289100.0
2011-02-01 14:30:00,27.77,27.8,27.74,27.76,336600.0,27.77,27.8,27.74,27.76,336600.0
2011-02-01 14:40:00,27.76,27.84,27.75,27.82,290700.0,27.76,27.84,27.75,27.82,290700.0
2011-02-01 14:50:00,27.82,27.83,27.74,27.8,487900.0,27.82,27.83,27.74,27.8,487900.0
2011-02-01 15:00:00,27.8,27.83,27.79,27.83,168900.0,27.8,27.83,27.79,27.83,168900.0
2011-02-01 15:10:00,27.82,27.84,27.81,27.82,232600.0,27.82,27.84,27.81,27.82,232600.0
2011-02-01 15:20:00,27.83,27.86,27.82,27.85,250900.0,27.83,27.86,27.82,27.85,250900.0
2011-02-01 15:30:00,27.86,27.93,27.85,27.93,429500.0,27.86,27.93,27.85,27.93,429500.0
2011-02-01 15:40:00,27.92,27.92,27.87,27.89,435600.0,27.92,27.92,27.87,27.89,435600.0
2011-02-01 15:50:00,27.89,27.91,27.88,27.88,921200.0,27.89,27.91,27.88,27.88,921200.0
2011-02-02 09:30:00,27.67,27.75,27.65,27.7,972400.0,27.67,27.75,27.65,27.7,972400.0
2011-02-02 09:40:00,27.7,27.7,27.59,27.61,450800.0,27.7,27.7,27.59,27.61,450800.0
2011-02-02 09:50:00,27.62,27.82,27.62,27.78,513400.0,27.62,27.82,27.62,27.78,513400.0
2011-02-02 10:00:00,27.78,27.9,27.76,27.85,872300.0,27.78,27.9,27.76,27.85,872300.0
2011-02-02 10:10:00,27.85,27.85,27.79,27.82,448600.0,27.85,27.85,27.79,27.82,448600.0
2011-02-02 10:20:00,27.81,27.84,27.76,27.83,229100.0,27.81,27.84,27.76,27.83,229100.0
2011-02-02 10:30:00,27.82,27.85,27.78,27.82,271900.0,27.82,27.85,27.78,27.82,271900.0
2011-02-02 10:40:00,27.83,27.97,27.82,27.87,565500.0,27.83,27.97,27.82,27.87,565500.0
2011-02-02 10:50:00,27.87,27.88,27.73,27.76,534800.0,27.87,27.88,27.73,27.76,534800.0
2011-02-02 11:00:00,27.75,27.85,27.74,27.83,280200.0,27.75,27.85,27.74,27.83,280200.0
2011-02-02 11:10:00,27.83,27.83,27.77,27.8,204300.0,27.83,27.83,27.77,27.8,204300.0
2011-02-02 11:20:00,27.8,27.85,27.79,27.84,150500.0,27.8,27.85,27.79,27.84,150500.0
2011-02-02 11:30:00,27.84,27.87,27.83,27.83,139500.0,27.84,27.87,27.83,27.83,139500.0
2011-02-02 11:40:00,27.83,27.85,27.78,27.79,125800.0,27.83,27.85,27.78,27.79,125800.0
2011-02-02 11:50:00,27.78,27.8,27.58,27.62,699400.0,27.78,27.8,27.58,27.62,699400.0
2011-02-02 12:00:00,27.63,27.66,27.48,27.62,707200.0,27.63,27.66,27.48,27.62,707200.0
2011-02-02 12:10:00,27.63,27.64,27.55,27.61,357500.0,27.63,27.64,27.55,27.61,357500.0
2011-02-02 12:20:00,27.61,27.62,27.47,27.5,1463000.0,27.61,27.62,27.47,27.5,1463000.0
2011-02-02 12:30:00,27.51,27.58,27.5,27.54,397000.0,27.51,27.58,27.5,27.54,397000.0
2011-02-02 12:40:00,27.54,27.6,27.54,27.6,314800.0,27.54,27.6,27.54,27.6,314800.0
2011-02-02 12:50:00,27.6,27.6,27.54,27.58,249400.0,27.6,27.6,27.54,27.58,249400.0
2011-02-02 13:00:00,27.58,27.63,27.54,27.59,354200.0,27.58,27.63,27.54,27.59,354200.0
2011-02-02 13:10:00,27.6,27.61,27.58,27.6,224100.0,27.6,27.61,27.58,27.6,224100.0
2011-02-02 13:20:00,27.61,27.68,27.6,27.64,486500.0,27.61,27.68,27.6,27.64,486500.0
2011-02-02 13:30:00,27.63,27.65,27.61,27.62,150000.0,27.63,27.65,27.61,27.62,150000.0
2011-02-02 13:40:00,27.62,27.63,27.59,27.61,89900.0,27.62,27.63,27.59,27.61,89900.0
2011-02-02 13:50:00,27.61,27.63,27.58,27.63,326600.0,27.61,27.63,27.58,27.63,326600.0
2011-02-02 14:00:00,27.63,27.7,27.62,27.7,150700.0,27.63,27.7,27.62,27.7,150700.0
2011-02-02 14:10:00,27.7,27.74,27.68,27.7,269400.0,27.7,27.74,27.68,27.7,269400.0
2011-02-02 14:20:00,27.7,27.72,27.69,27.71,159800.0,27.7,27.72,27.69,27.71,159800.0
2011-02-02 14:30:00,27.71,27.73,27.7,27.72,182800.0,27.71,27.73,27.7,27.72,182800.0
2011-02-02 14:40:00,27.72,27.73,27.69,27.7,194700.0,27.72,27.73,27.69,27.7,194700.0
2011-02-02 14:50:00,27.69,27.74,27.69,27.72,138400.0,27.69,27.74,27.69,27.72,138400.0
2011-02-02 15:00:00,27.73,27.73,27.68,27.69,111800.0,27.73,27.73,27.68,27.69,111800.0
2011-02-02 15:10:00,27.7,27.71,27.68,27.69,158100.0,27.7,27.71,27.68,27.69,158100.0
2011-02-02 15:20:00,27.7,27.72,27.68,27.69,111700.0,27.7,27.72,27.68,27.69,111700.0
2011-02-02 15:30:00,27.69,27.75,27.68,27.74,399400.0,27.69,27.75,27.68,27.74,399400.0
2011-02-02 15:40:00,27.73,27.75,27.72,27.72,161900.0,27.73,27.75,27.72,27.72,161900.0
2011-02-02 15:50:00,27.72,27.73,27.69,27.7,342400.0,27.72,27.73,27.69,27.7,342400.0
2011-02-03 09:30:00,27.72,27.77,27.68,27.7,647400.0,27.72,27.77,27.68,27.7,647400.0
2011-02-03 09:40:00,27.7,27.74,27.67,27.7,555600.0,27.7,27.74,27.67,27.7,555600.0
2011-02-03 09:50:00,27.71,27.72,27.65,27.68,181800.0,27.71,27.72,27.65,27.68,181800.0
2011-02-03 10:00:00,27.68,27.7,27.42,27.48,1393300.0,27.68,27.7,27.42,27.48,1393300.0
2011-02-03 10:10:00,27.47,27.48,27.34,27.43,1540300.0,27.47,27.48,27.34,27.43,1540300.0
2011-02-03 10:20:00,27.43,27.46,27.37,27.45,287000.0,27.43,27.46,27.37,27.45,287000.0
2011-02-03 10:30:00,27.44,27.49,27.39,27.47,602000.0,27.44,27.49,27.39,27.47,602000.0
2011-02-03 10:40:00,27.47,27.57,27.44,27.54,308900.0,27.47,27.57,27.44,27.54,308900.0
2011-02-03 10:50:00,27.54,27.55,27.49,27.52,279300.0,27.54,27.55,27.49,27.52,279300.0
2011-02-03 11:00:00,27.52,27.57,27.51,27.55,126300.0,27.52,27.57,27.51,27.55,126300.0
2011-02-03 11:10:00,27.56,27.72,27.54,27.66,378500.0,27.56,27.72,27.54,27.66,378500.0
2011-02-03 11:20:00,27.66,27.7,27.64,27.68,225700.0,27.66,27.7,27.64,27.68,225700.0
2011-02-03 11:30:00,27.69,27.69,27.61,27.67,263200.0,27.69,27.69,27.61,27.67,263200.0
2011-02-03 11:40:00,27.66,27.75,27.66,27.71,432400.0,27.66,27.75,27.66,27.71,432400.0
2011-02-03 11:50:00,27.71,27.9,27.69,27.86,482100.0,27.71,27.9,27.69,27.86,482100.0
2011-02-03 12:00:00,27.86,28.06,27.86,27.96,3337400.0,27.86,28.06,27.86,27.96,3337400.0
2011-02-03 12:10:00,27.95,28.02,27.92,27.93,809100.0,27.95,28.02,27.92,27.93,809100.0
2011-02-03 12:20:00,27.93,28.0,27.92,27.97,533200.0,27.93,28.0,27.92,27.97,533200.0
2011-02-03 12:30:00,27.98,28.13,27.97,28.06,1609000.0,27.98,28.13,27.97,28.06,1609000.0
2011-02-03 12:40:00,28.05,28.17,28.04,28.12,678700.0,28.05,28.17,28.04,28.12,678700.0
2011-02-03 12:50:00,28.13,28.21,28.1,28.14,810400.0,28.13,28.21,28.1,28.14,810400.0
2011-02-03 13:00:00,28.14,28.2,28.11,28.14,335400.0,28.14,28.2,28.11,28.14,335400.0
2011-02-03 13:10:00,28.15,28.19,28.05,28.09,524000.0,28.15,28.19,28.05,28.09,524000.0
2011-02-03 13:20:00,28.09,28.15,28.05,28.12,326000.0,28.09,28.15,28.05,28.12,326000.0
2011-02-03 13:30:00,28.13,28.17,28.08,28.12,365300.0,28.13,28.17,28.08,28.12,365300.0
2011-02-03 13:40:00,28.13,28.14,28.06,28.1,275400.0,28.13,28.14,28.06,28.1,275400.0
2011-02-03 13:50:00,28.1,28.12,28.05,28.1,234900.0,28.1,28.12,28.05,28.1,234900.0
2011-02-03 14:00:00,28.09,28.1,28.05,28.05,214300.0,28.09,28.1,28.05,28.05,214300.0
2011-02-03 14:10:00,28.05,28.11,28.03,28.09,268800.0,28.05,28.11,28.03,28.09,268800.0
2011-02-03 14:20:00,28.08,28.1,28.05,28.09,191100.0,28.08,28.1,28.05,28.09,191100.0
2011-02-03 14:30:00,28.09,28.12,28.06,28.11,219600.0,28.09,28.12,28.06,28.11,219600.0
2011-02-03 14:40:00,28.1,28.16,28.1,28.16,257300.0,28.1,28.16,28.1,28.16,257300.0
2011-02-03 14:50:00,28.16,28.21,28.14,28.18,502900.0,28.16,28.21,28.14,28.18,502900.0
2011-02-03 15:00:00,28.19,28.25,28.17,28.22,585800.0,28.19,28.25,28.17,28.22,585800.0
2011-02-03 15:10:00,28.22,28.29,28.21,28.29,399900.0,28.22,28.29,28.21,28.29,399900.0
2011-02-03 15:20:00,28.29,28.34,28.28,28.33,1093100.0,28.29,28.34,28.28,28.33,1093100.0
2011-02-03 15:30:00,28.33,28.34,28.3,28.32,299300.0,28.33,28.34,28.3,28.32,299300.0
2011-02-03 15:40:00,28.31,28.33,28.25,28.3,934400.0,28.31,28.33,28.25,28.3,934400.0
2011-02-03 15:50:00,28.3,28.32,28.26,28.3,891400.0,28.3,28.32,28.26,28.3,891400.0
2011-02-04 09:30:00,28.33,28.51,28.31,28.47,1065000.0,28.33,28.51,28.31,28.47,1065000.0
2011-02-04 09:40:00,28.47,28.55,28.45,28.47,1391100.0,28.47,28.55,28.45,28.47,1391100.0
2011-02-04 09:50:00,28.47,28.53,28.4,28.53,929200.0,28.47,28.53,28.4,28.53,929200.0
2011-02-04 10:00:00,28.53,28.58,28.48,28.49,771800.0,28.53,28.58,28.48,28.49,771800.0
2011-02-04 10:10:00,28.5,28.55,28.44,28.5,466200.0,28.5,28.55,28.44,28.5,466200.0
2011-02-04 10:20:00,28.51,28.62,28.49,28.57,1527000.0,28.51,28.62,28.49,28.57,1527000.0
2011-02-04 10:30:00,28.58,28.64,28.52,28.54,567000.0,28.58,28.64,28.52,28.54,567000.0
2011-02-04 10:40:00,28.55,28.55,28.42,28.46,1027000.0,28.55,28.55,28.42,28.46,1027000.0
2011-02-04 10:50:00,28.46,28.46,28.28,28.43,1049900.0,28.46,28.46,28.28,28.43,1049900.0
2011-02-04 11:00:00,28.43,28.44,28.21,28.25,824400.0,28.43,28.44,28.21,28.25,824400.0
2011-02-04 11:10:00,28.25,28.33,28.09,28.15,1486100.0,28.25,28.33,28.09,28.15,1486100.0
2011-02-04 11:20:00,28.15,28.29,28.15,28.28,498300.0,28.15,28.29,28.15,28.28,498300.0
2011-02-04 11:30:00,28.28,28.32,28.22,28.3,348700.0,28.28,28.32,28.22,28.3,348700.0
2011-02-04 11:40:00,28.3,28.32,28.19,28.25,631500.0,28.3,28.32,28.19,28.25,631500.0
2011-02-04 11:50:00,28.26,28.31,28.22,28.29,196500.0,28.26,28.31,28.22,28.29,196500.0
2011-02-04 12:00:00,28.29,28.31,28.21,28.26,220600.0,28.29,28.31,28.21,28.26,220600.0
2011-02-04 12:10:00,28.27,28.29,28.23,28.23,241600.0,28.27,28.29,28.23,28.23,241600.0
2011-02-04 12:20:00,28.23,28.29,28.18,28.28,629200.0,28.23,28.29,28.18,28.28,629200.0
2011-02-04 12:30:00,28.28,28.29,28.23,28.26,235100.0,28.28,28.29,28.23,28.26,235100.0
2011-02-04 12:40:00,28.26,28.3,28.25,28.3,216200.0,28.26,28.3,28.25,28.3,216200.0
2011-02-04 12:50:00,28.3,28.33,28.26,28.28,162900.0,28.3,28.33,28.26,28.28,162900.0
2011-02-04 13:00:00,28.27,28.43,28.27,28.43,508800.0,28.27,28.43,28.27,28.43,508800.0
2011-02-04 13:10:00,28.43,28.44,28.36,28.42,275100.0,28.43,28.44,28.36,28.42,275100.0
2011-02-04 13:20:00,28.42,28.44,28.39,28.39,170700.0,28.42,28.44,28.39,28.39,170700.0
2011-02-04 13:30:00,28.4,28.42,28.39,28.41,68100.0,28.4,28.42,28.39,28.41,68100.0
2011-02-04 13:40:00,28.4,28.44,28.4,28.43,98700.0,28.4,28.44,28.4,28.43,98700.0
2011-02-04 13:50:00,28.44,28.56,28.43,28.55,519700.0,28.44,28.56,28.43,28.55,519700.0
2011-02-04 14:00:00,28.55,28.56,28.48,28.48,264300.0,28.55,28.56,28.48,28.48,264300.0
2011-02-04 14:10:00,28.48,28.51,28.47,28.51,158300.0,28.48,28.51,28.47,28.51,158300.0
2011-02-04 14:20:00,28.51,28.51,28.44,28.47,145800.0,28.51,28.51,28.44,28.47,145800.0
2011-02-04 14:30:00,28.46,28.48,28.44,28.44,145400.0,28.46,28.48,28.44,28.44,145400.0
2011-02-04 14:40:00,28.44,28.46,28.43,28.46,171800.0,28.44,28.46,28.43,28.46,171800.0
2011-02-04 14:50:00,28.46,28.49,28.45,28.46,185700.0,28.46,28.49,28.45,28.46,185700.0
2011-02-04 15:00:00,28.46,28.48,28.44,28.45,254600.0,28.46,28.48,28.44,28.45,254600.0
2011-02-04 15:10:00,28.45,28.46,28.41,28.44,481200.0,28.45,28.46,28.41,28.44,481200.0
2011-02-04 15:20:00,28.44,28.45,28.37,28.38,307000.0,28.44,28.45,28.37,28.38,307000.0
2011-02-04 15:30:00,28.37,28.41,28.36,28.4,352300.0,28.37,28.41,28.36,28.4,352300.0
2011-02-04 15:40:00,28.4,28.46,28.39,28.43,339600.0,28.4,28.46,28.39,28.43,339600.0
2011-02-04 15:50:00,28.43,28.46,28.39,28.4,706700.0,28.43,28.46,28.39,28.4,706700.0
2011-02-07 09:30:00,28.54,28.62,28.53,28.55,890400.0,28.54,28.62,28.53,28.55,890400.0
2011-02-07 09:40:00,28.56,28.6,28.5,28.52,443800.0,28.56,28.6,28.5,28.52,443800.0
2011-02-07 09:50:00,28.52,28.53,28.41,28.46,905100.0,28.52,28.53,28.41,28.46,905100.0
2011-02-07 10:00:00,28.47,28.57,28.45,28.53,537500.0,28.47,28.57,28.45,28.53,537500.0
2011-02-07 10:10:00,28.53,28.6,28.5,28.57,568300.0,28.53,28.6,28.5,28.57,568300.0
2011-02-07 10:20:00,28.55,28.6,28.52,28.57,276400.0,28.55,28.6,28.52,28.57,276400.0
2011-02-07 10:30:00,28.57,28.57,28.51,28.56,660700.0,28.57,28.57,28.51,28.56,660700.0
2011-02-07 10:40:00,28.57,28.68,28.52,28.65,682200.0,28.57,28.68,28.52,28.65,682200.0
2011-02-07 10:50:00,28.65,28.78,28.63,28.73,1420600.0,28.65,28.78,28.63,28.73,1420600.0
2011-02-07 11:00:00,28.73,28.79,28.7,28.73,636000.0,28.73,28.79,28.7,28.73,636000.0
2011-02-07 11:10:00,28.73,28.75,28.7,28.71,272600.0,28.73,28.75,28.7,28.71,272600.0
2011-02-07 11:20:00,28.71,28.73,28.65,28.68,482500.0,28.71,28.73,28.65,28.68,482500.0
2011-02-07 11:30:00,28.68,28.71,28.65,28.67,234800.0,28.68,28.71,28.65,28.67,234800.0
2011-02-07 11:40:00,28.67,28.7,28.61,28.62,323300.0,28.67,28.7,28.61,28.62,323300.0
2011-02-07 11:50:00,28.62,28.64,28.57,28.62,479900.0,28.62,28.64,28.57,28.62,479900.0
2011-02-07 12:00:00,28.61,28.71,28.61,28.67,170700.0,28.61,28.71,28.61,28.67,170700.0
2011-02-07 12:10:00,28.68,28.68,28.62,28.63,245600.0,28.68,28.68,28.62,28.63,245600.0
2011-02-07 12:20:00,28.62,28.68,28.6,28.65,240200.0,28.62,28.68,28.6,28.65,240200.0
2011-02-07 12:30:00,28.65,28.67,28.58,28.63,154900.0,28.65,28.67,28.58,28.63,154900.0
2011-02-07 12:40:00,28.62,28.69,28.62,28.68,192300.0,28.62,28.69,28.62,28.68,192300.0
2011-02-07 12:50:00,28.69,28.7,28.64,28.67,91900.0,28.69,28.7,28.64,28.67,91900.0
2011-02-07 13:00:00,28.67,28.72,28.67,28.69,220100.0,28.67,28.72,28.67,28.69,220100.0
2011-02-07 13:10:00,28.7,28.71,28.67,28.68,141600.0,28.7,28.71,28.67,28.68,141600.0
2011-02-07 13:20:00,28.69,28.7,28.61,28.63,402000.0,28.69,28.7,28.61,28.63,402000.0
2011-02-07 13:30:00,28.63,28.65,28.6,28.61,201900.0,28.63,28.65,28.6,28.61,201900.0
2011-02-07 13:40:00,28.62,28.67,28.61,28.67,286200.0,28.62,28.67,28.61,28.67,286200.0
2011-02-07 13:50:00,28.66,28.67,28.65,28.66,171000.0,28.66,28.67,28.65,28.66,171000.0
2011-02-07 14:00:00,28.66,28.69,28.64,28.66,244000.0,28.66,28.69,28.64,28.66,244000.0
2011-02-07 14:10:00,28.66,28.66,28.61,28.63,252300.0,28.66,28.66,28.61,28.63,252300.0
2011-02-07 14:20:00,28.64,28.68,28.64,28.67,194000.0,28.64,28.68,28.64,28.67,194000.0
2011-02-07 14:30:00,28.67,28.68,28.64,28.68,386200.0,28.67,28.68,28.64,28.68,386200.0
2011-02-07 14:40:00,28.68,28.69,28.67,28.68,173600.0,28.68,28.69,28.67,28.68,173600.0
2011-02-07 14:50:00,28.68,28.68,28.66,28.68,107700.0,28.68,28.68,28.66,28.68,107700.0
2011-02-07 15:00:00,28.68,28.7,28.67,28.69,145700.0,28.68,28.7,28.67,28.69,145700.0
2011-02-07 15:10:00,28.7,28.7,28.67,28.7,140600.0,28.7,28.7,28.67,28.7,140600.0
2011-02-07 15:20:00,28.7,28.73,28.69,28.7,306300.0,28.7,28.73,28.69,28.7,306300.0
2011-02-07 15:30:00,28.69,28.71,28.68,28.7,411600.0,28.69,28.71,28.68,28.7,411600.0
2011-02-07 15:40:00,28.7,28.73,28.69,28.71,268300.0,28.7,28.73,28.69,28.71,268300.0
2011-02-07 15:50:00,28.71,28.72,28.65,28.66,1083800.0,28.71,28.72,28.65,28.66,1083800.0
2011-02-08 09:30:00,29.0,29.12,28.99,29.07,1913000.0,29.0,29.12,28.99,29.07,1913000.0
2011-02-08 09:40:00,29.06,29.08,28.98,29.04,1012000.0,29.06,29.08,28.98,29.04,1012000.0
2011-02-08 09:50:00,29.05,29.07,29.01,29.05,407300.0,29.05,29.07,29.01,29.05,407300.0
2011-02-08 10:00:00,29.05,29.31,29.05,29.23,1490200.0,29.05,29.31,29.05,29.23,1490200.0
2011-02-08 10:10:00,29.22,29.3,29.2,29.24,588200.0,29.22,29.3,29.2,29.24,588200.0
2011-02-08 10:20:00,29.24,29.31,29.24,29.25,550400.0,29.24,29.31,29.24,29.25,550400.0
2011-02-08 10:30:00,29.25,29.31,29.23,29.25,559800.0,29.25,29.31,29.23,29.25,559800.0
2011-02-08 10:40:00,29.25,29.29,29.25,29.26,490600.0,29.25,29.29,29.25,29.26,490600.0
2011-02-08 10:50:00,29.25,29.28,29.22,29.24,608500.0,29.25,29.28,29.22,29.24,608500.0
2011-02-08 11:00:00,29.24,29.32,29.21,29.32,970800.0,29.24,29.32,29.21,29.32,970800.0
2011-02-08 11:10:00,29.32,29.39,29.28,29.29,702900.0,29.32,29.39,29.28,29.29,702900.0
2011-02-08 11:20:00,29.28,29.36,29.28,29.34,358500.0,29.28,29.36,29.28,29.34,358500.0
2011-02-08 11:30:00,29.33,29.48,29.33,29.42,813600.0,29.33,29.48,29.33,29.42,813600.0
2011-02-08 11:40:00,29.42,29.45,29.39,29.45,310100.0,29.42,29.45,29.39,29.45,310100.0
2011-02-08 11:50:00,29.45,29.46,29.39,29.44,424500.0,29.45,29.46,29.39,29.44,424500.0
2011-02-08 12:00:00,29.45,29.5,29.44,29.46,416500.0,29.45,29.5,29.44,29.46,416500.0
2011-02-08 12:10:00,29.46,29.47,29.42,29.43,282200.0,29.46,29.47,29.42,29.43,282200.0
2011-02-08 12:20:00,29.43,29.45,29.4,29.42,252300.0,29.43,29.45,29.4,29.42,252300.0
2011-02-08 12:30:00,29.42,29.47,29.42,29.46,838000.0,29.42,29.47,29.42,29.46,838000.0
2011-02-08 12:40:00,29.46,29.59,29.45,29.55,730000.0,29.46,29.59,29.45,29.55,730000.0
2011-02-08 12:50:00,29.54,29.57,29.53,29.57,520900.0,29.54,29.57,29.53,29.57,520900.0
2011-02-08 13:00:00,29.57,29.59,29.53,29.57,333600.0,29.57,29.59,29.53,29.57,333600.0
2011-02-08 13:10:00,29.57,29.61,29.55,29.57,358300.0,29.57,29.61,29.55,29.57,358300.0
2011-02-08 13:20:00,29.57,29.61,29.53,29.53,524000.0,29.57,29.61,29.53,29.53,524000.0
2011-02-08 13:30:00,29.53,29.59,29.53,29.54,346400.0,29.53,29.59,29.53,29.54,346400.0
2011-02-08 13:40:00,29.55,29.59,29.51,29.58,614400.0,29.55,29.59,29.51,29.58,614400.0
2011-02-08 13:50:00,29.58,29.62,29.56,29.58,603800.0,29.58,29.62,29.56,29.58,603800.0
2011-02-08 14:00:00,29.58,29.63,29.58,29.59,370700.0,29.58,29.63,29.58,29.59,370700.0
2011-02-08 14:10:00,29.6,29.64,29.59,29.61,242500.0,29.6,29.64,29.59,29.61,242500.0
2011-02-08 14:20:00,29.61,29.62,29.59,29.59,223100.0,29.61,29.62,29.59,29.59,223100.0
2011-02-08 14:30:00,29.59,29.65,29.59,29.63,421800.0,29.59,29.65,29.59,29.63,421800.0
2011-02-08 14:40:00,29.64,29.67,29.61,29.63,471300.0,29.64,29.67,29.61,29.63,471300.0
2011-02-08 14:50:00,29.63,29.65,29.57,29.58,508200.0,29.63,29.65,29.57,29.58,508200.0
2011-02-08 15:00:00,29.58,29.6,29.56,29.6,200600.0,29.58,29.6,29.56,29.6,200600.0
2011-02-08 15:10:00,29.59,29.61,29.57,29.61,216900.0,29.59,29.61,29.57,29.61,216900.0
2011-02-08 15:20:00,29.6,29.62,29.59,29.6,217200.0,29.6,29.62,29.59,29.6,217200.0
2011-02-08 15:30:00,29.61,29.61,29.57,29.58,193600.0,29.61,29.61,29.57,29.58,193600.0
2011-02-08 15:40:00,29.59,29.62,29.58,29.62,429900.0,29.59,29.62,29.58,29.62,429900.0
2011-02-08 15:50:00,29.62,29.65,29.61,29.63,1133400.0,29.62,29.65,29.61,29.63,1133400.0
2011-02-09 09:30:00,29.72,29.77,29.69,29.71,1174900.0,29.72,29.77,29.69,29.71,1174900.0
2011-02-09 09:40:00,29.71,29.71,29.6,29.65,795500.0,29.71,29.71,29.6,29.65,795500.0
2011-02-09 09:50:00,29.65,29.76,29.65,29.74,653300.0,29.65,29.76,29.65,29.74,653300.0
2011-02-09 10:00:00,29.75,29.8,29.72,29.76,934700.0,29.75,29.8,29.72,29.76,934700.0
2011-02-09 10:10:00,29.76,29.8,29.75,29.77,848400.0,29.76,29.8,29.75,29.77,848400.0
2011-02-09 10:20:00,29.77,29.78,29.71,29.73,345900.0,29.77,29.78,29.71,29.73,345900.0
2011-02-09 10:30:00,29.73,29.73,29.65,29.68,344700.0,29.73,29.73,29.65,29.68,344700.0
2011-02-09 10:40:00,29.68,29.71,29.67,29.7,492400.0,29.68,29.71,29.67,29.7,492400.0
2011-02-09 10:50:00,29.7,29.75,29.64,29.67,593400.0,29.7,29.75,29.64,29.67,593400.0
2011-02-09 11:00:00,29.66,29.71,29.65,29.67,547800.0,29.66,29.71,29.65,29.67,547800.0
2011-02-09 11:10:00,29.68,29.68,29.49,29.53,1749500.0,29.68,29.68,29.49,29.53,1749500.0
2011-02-09 11:20:00,29.53,29.59,29.41,29.41,3613100.0,29.53,29.59,29.41,29.41,3613100.0
2011-02-09 11:30:00,29.42,29.55,29.38,29.51,1375600.0,29.42,29.55,29.38,29.51,1375600.0
2011-02-09 11:40:00,29.51,29.53,29.39,29.46,681800.0,29.51,29.53,29.39,29.46,681800.0
2011-02-09 11:50:00,29.46,29.5,29.45,29.48,476400.0,29.46,29.5,29.45,29.48,476400.0
2011-02-09 12:00:00,29.47,29.58,29.43,29.57,494800.0,29.47,29.58,29.43,29.57,494800.0
2011-02-09 12:10:00,29.57,29.57,29.39,29.42,434900.0,29.57,29.57,29.39,29.42,434900.0
2011-02-09 12:20:00,29.42,29.51,29.41,29.48,271800.0,29.42,29.51,29.41,29.48,271800.0
2011-02-09 12:30:00,29.48,29.57,29.45,29.53,454200.0,29.48,29.57,29.45,29.53,454200.0
2011-02-09 12:40:00,29.53,29.56,29.5,29.52,227500.0,29.53,29.56,29.5,29.52,227500.0
2011-02-09 12:50:00,29.52,29.54,29.49,29.51,281300.0,29.52,29.54,29.49,29.51,281300.0
2011-02-09 13:00:00,29.51,29.67,29.49,29.64,600500.0,29.51,29.67,29.49,29.64,600500.0
2011-02-09 13:10:00,29.64,29.66,29.59,29.64,289600.0,29.64,29.66,29.59,29.64,289600.0
2011-02-09 13:20:00,29.65,29.66,29.57,29.6,199500.0,29.65,29.66,29.57,29.6,199500.0
2011-02-09 13:30:00,29.6,29.62,29.59,29.62,89400.0,29.6,29.62,29.59,29.62,89400.0
2011-02-09 13:40:00,29.61,29.63,29.59,29.59,181200.0,29.61,29.63,29.59,29.59,181200.0
2011-02-09 13:50:00,29.6,29.6,29.54,29.54,216700.0,29.6,29.6,29.54,29.54,216700.0
2011-02-09 14:00:00,29.54,29.54,29.45,29.47,275000.0,29.54,29.54,29.45,29.47,275000.0
2011-02-09 14:10:00,29.47,29.49,29.38,29.43,715500.0,29.47,29.49,29.38,29.43,715500.0
2011-02-09 14:20:00,29.43,29.47,29.38,29.42,193800.0,29.43,29.47,29.38,29.42,193800.0
2011-02-09 14:30:00,29.42,29.46,29.4,29.42,252800.0,29.42,29.46,29.4,29.42,252800.0
2011-02-09 14:40:00,29.42,29.45,29.4,29.44,407700.0,29.42,29.45,29.4,29.44,407700.0
2011-02-09 14:50:00,29.43,29.45,29.4,29.41,164300.0,29.43,29.45,29.4,29.41,164300.0
2011-02-09 15:00:00,29.41,29.45,29.39,29.43,290800.0,29.41,29.45,29.39,29.43,290800.0
2011-02-09 15:10:00,29.44,29.47,29.42,29.46,151700.0,29.44,29.47,29.42,29.46,151700.0
2011-02-09 15:20:00,29.45,29.47,29.42,29.44,300700.0,29.45,29.47,29.42,29.44,300700.0
2011-02-09 15:30:00,29.43,29.46,29.41,29.44,180400.0,29.43,29.46,29.41,29.44,180400.0
2011-02-09 15:40:00,29.43,29.52,29.43,29.5,323800.0,29.43,29.52,29.43,29.5,323800.0
2011-02-09 15:50:00,29.5,29.55,29.48,29.51,678500.0,29.5,29.55,29.48,29.51,678500.0
2011-02-10 09:30:00,29.22,29.25,29.16,29.23,1214100.0,29.22,29.25,29.16,29.23,1214100.0
2011-02-10 09:40:00,29.22,29.25,29.17,29.18,547600.0,29.22,29.25,29.17,29.18,547600.0
2011-02-10 09:50:00,29.18,29.22,29.15,29.22,451100.0,29.18,29.22,29.15,29.22,451100.0
2011-02-10 10:00:00,29.22,29.27,29.18,29.27,359800.0,29.22,29.27,29.18,29.27,359800.0
2011-02-10 10:10:00,29.26,29.28,29.21,29.25,329700.0,29.26,29.28,29.21,29.25,329700.0
2011-02-10 10:20:00,29.25,29.27,29.2,29.24,414600.0,29.25,29.27,29.2,29.24,414600.0
2011-02-10 10:30:00,29.24,29.37,29.21,29.33,688600.0,29.24,29.37,29.21,29.33,688600.0
2011-02-10 10:40:00,29.33,29.36,29.29,29.3,318700.0,29.33,29.36,29.29,29.3,318700.0
2011-02-10 10:50:00,29.3,29.4,29.3,29.37,422100.0,29.3,29.4,29.3,29.37,422100.0
2011-02-10 11:00:00,29.37,29.41,29.33,29.36,232900.0,29.37,29.41,29.33,29.36,232900.0
2011-02-10 11:10:00,29.36,29.38,29.33,29.36,400800.0,29.36,29.38,29.33,29.36,400800.0
2011-02-10 11:20:00,29.37,29.59,29.37,29.52,1361600.0,29.37,29.59,29.37,29.52,1361600.0
2011-02-10 11:30:00,29.51,29.57,29.47,29.53,367100.0,29.51,29.57,29.47,29.53,367100.0
2011-02-10 11:40:00,29.53,29.57,29.52,29.54,211000.0,29.53,29.57,29.52,29.54,211000.0
2011-02-10 11:50:00,29.55,29.58,29.5,29.5,230100.0,29.55,29.58,29.5,29.5,230100.0
2011-02-10 12:00:00,29.5,29.52,29.44,29.46,856100.0,29.5,29.52,29.44,29.46,856100.0
2011-02-10 12:10:00,29.46,29.47,29.4,29.43,157800.0,29.46,29.47,29.4,29.43,157800.0
2011-02-10 12:20:00,29.42,29.45,29.4,29.45,154600.0,29.42,29.45,29.4,29.45,154600.0
2011-02-10 12:30:00,29.44,29.49,29.42,29.44,193300.0,29.44,29.49,29.42,29.44,193300.0
2011-02-10 12:40:00,29.44,29.46,29.42,29.43,115100.0,29.44,29.46,29.42,29.43,115100.0
2011-02-10 12:50:00,29.43,29.43,29.36,29.37,399800.0,29.43,29.43,29.36,29.37,399800.0
2011-02-10 13:00:00,29.38,29.44,29.36,29.41,201600.0,29.38,29.44,29.36,29.41,201600.0
2011-02-10 13:10:00,29.41,29.42,29.36,29.37,221500.0,29.41,29.42,29.36,29.37,221500.0
2011-02-10 13:20:00,29.36,29.45,29.36,29.43,215000.0,29.36,29.45,29.36,29.43,215000.0
2011-02-10 13:30:00,29.44,29.46,29.39,29.41,309600.0,29.44,29.46,29.39,29.41,309600.0
2011-02-10 13:40:00,29.4,29.44,29.4,29.43,109700.0,29.4,29.44,29.4,29.43,109700.0
2011-02-10 13:50:00,29.42,29.44,29.41,29.41,116600.0,29.42,29.44,29.41,29.41,116600.0
2011-02-10 14:00:00,29.41,29.44,29.4,29.41,73700.0,29.41,29.44,29.4,29.41,73700.0
2011-02-10 14:10:00,29.41,29.43,29.4,29.4,103900.0,29.41,29.43,29.4,29.4,103900.0
2011-02-10 14:20:00,29.4,29.43,29.4,29.42,103000.0,29.4,29.43,29.4,29.42,103000.0
2011-02-10 14:30:00,29.42,29.42,29.39,29.41,115400.0,29.42,29.42,29.39,29.41,115400.0
2011-02-10 14:40:00,29.41,29.47,29.41,29.46,165700.0,29.41,29.47,29.41,29.46,165700.0
2011-02-10 14:50:00,29.45,29.46,29.41,29.42,116300.0,29.45,29.46,29.41,29.42,116300.0
2011-02-10 15:00:00,29.41,29.43,29.39,29.41,157000.0,29.41,29.43,29.39,29.41,157000.0
2011-02-10 15:10:00,29.42,29.42,29.37,29.39,151900.0,29.42,29.42,29.37,29.39,151900.0
2011-02-10 15:20:00,29.39,29.41,29.38,29.4,124300.0,29.39,29.41,29.38,29.4,124300.0
2011-02-10 15:30:00,29.4,29.41,29.37,29.41,144600.0,29.4,29.41,29.37,29.41,144600.0
2011-02-10 15:40:00,29.41,29.44,29.4,29.44,217400.0,29.41,29.44,29.4,29.44,217400.0
2011-02-10 15:50:00,29.43,29.48,29.42,29.47,585400.0,29.43,29.48,29.42,29.47,585400.0
2011-02-11 09:30:00,29.42,29.43,29.32,29.42,429600.0,29.42,29.43,29.32,29.42,429600.0
2011-02-11 09:40:00,29.42,29.45,29.35,29.37,259900.0,29.42,29.45,29.35,29.37,259900.0
2011-02-11 09:50:00,29.38,29.44,29.38,29.42,152000.0,29.38,29.44,29.38,29.42,152000.0
2011-02-11 10:00:00,29.43,29.5,29.43,29.47,367300.0,29.43,29.5,29.43,29.47,367300.0
2011-02-11 10:10:00,29.48,29.51,29.46,29.49,270600.0,29.48,29.51,29.46,29.49,270600.0
2011-02-11 10:20:00,29.49,29.54,29.47,29.52,366300.0,29.49,29.54,29.47,29.52,366300.0
2011-02-11 10:30:00,29.52,29.53,29.38,29.45,508000.0,29.52,29.53,29.38,29.45,508000.0
2011-02-11 10:40:00,29.45,29.52,29.44,29.51,180700.0,29.45,29.52,29.44,29.51,180700.0
2011-02-11 10:50:00,29.51,29.54,29.46,29.52,529300.0,29.51,29.54,29.46,29.52,529300.0
2011-02-11 11:00:00,29.52,29.53,29.15,29.34,2362400.0,29.52,29.53,29.15,29.34,2362400.0
2011-02-11 11:10:00,29.34,29.46,29.31,29.38,742600.0,29.34,29.46,29.31,29.38,742600.0
2011-02-11 11:20:00,29.38,29.41,29.34,29.37,312100.0,29.38,29.41,29.34,29.37,312100.0
2011-02-11 11:30:00,29.38,29.38,29.29,29.36,613900.0,29.38,29.38,29.29,29.36,613900.0
2011-02-11 11:40:00,29.36,29.41,29.31,29.33,198500.0,29.36,29.41,29.31,29.33,198500.0
2011-02-11 11:50:00,29.34,29.34,29.23,29.25,554100.0,29.34,29.34,29.23,29.25,554100.0
2011-02-11 12:00:00,29.25,29.27,29.19,29.22,407800.0,29.25,29.27,29.19,29.22,407800.0
2011-02-11 12:10:00,29.21,29.23,29.07,29.12,1247600.0,29.21,29.23,29.07,29.12,1247600.0
2011-02-11 12:20:00,29.11,29.16,29.05,29.16,941600.0,29.11,29.16,29.05,29.16,941600.0
2011-02-11 12:30:00,29.16,29.2,29.07,29.08,464600.0,29.16,29.2,29.07,29.08,464600.0
2011-02-11 12:40:00,29.09,29.14,29.07,29.09,271300.0,29.09,29.14,29.07,29.09,271300.0
2011-02-11 12:50:00,29.1,29.15,29.02,29.14,473800.0,29.1,29.15,29.02,29.14,473800.0
2011-02-11 13:00:00,29.14,29.17,29.1,29.14,438800.0,29.14,29.17,29.1,29.14,438800.0
2011-02-11 13:10:00,29.15,29.34,29.15,29.3,527900.0,29.15,29.34,29.15,29.3,527900.0
2011-02-11 13:20:00,29.31,29.36,29.25,29.34,568000.0,29.31,29.36,29.25,29.34,568000.0
2011-02-11 13:30:00,29.34,29.35,29.29,29.32,151500.0,29.34,29.35,29.29,29.32,151500.0
2011-02-11 13:40:00,29.32,29.32,29.29,29.31,50000.0,29.32,29.32,29.29,29.31,50000.0
2011-02-11 13:50:00,29.31,29.32,29.26,29.28,153800.0,29.31,29.32,29.26,29.28,153800.0
2011-02-11 14:00:00,29.27,29.31,29.26,29.31,469100.0,29.27,29.31,29.26,29.31,469100.0
2011-02-11 14:10:00,29.3,29.31,29.28,29.3,95000.0,29.3,29.31,29.28,29.3,95000.0
2011-02-11 14:20:00,29.31,29.33,29.29,29.31,89600.0,29.31,29.33,29.29,29.31,89600.0
2011-02-11 14:30:00,29.31,29.33,29.3,29.31,183100.0,29.31,29.33,29.3,29.31,183100.0
2011-02-11 14:40:00,29.3,29.31,29.28,29.29,87700.0,29.3,29.31,29.28,29.29,87700.0
2011-02-11 14:50:00,29.3,29.3,29.25,29.26,107300.0,29.3,29.3,29.25,29.26,107300.0
2011-02-11 15:00:00,29.27,29.27,29.23,29.24,111600.0,29.27,29.27,29.23,29.24,111600.0
2011-02-11 15:10:00,29.24,29.27,29.19,29.25,254100.0,29.24,29.27,29.19,29.25,254100.0
2011-02-11 15:20:00,29.25,29.28,29.25,29.27,214900.0,29.25,29.28,29.25,29.27,214900.0
2011-02-11 15:30:00,29.27,29.28,29.24,29.25,148500.0,29.27,29.28,29.24,29.25,148500.0
2011-02-11 15:40:00,29.25,29.27,29.23,29.24,168700.0,29.25,29.27,29.23,29.24,168700.0
2011-02-11 15:50:00,29.23,29.26,29.21,29.22,433400.0,29.23,29.26,29.21,29.22,433400.0
2011-02-14 09:30:00,29.61,29.72,29.6,29.71,1276400.0,29.61,29.72,29.6,29.71,1276400.0
2011-02-14 09:40:00,29.72,29.75,29.65,29.74,647400.0,29.72,29.75,29.65,29.74,647400.0
2011-02-14 09:50:00,29.73,29.74,29.64,29.7,600300.0,29.73,29.74,29.64,29.7,600300.0
2011-02-14 10:00:00,29.7,29.75,29.7,29.72,518500.0,29.7,29.75,29.7,29.72,518500.0
2011-02-14 10:10:00,29.72,29.9,29.7,29.86,1811100.0,29.72,29.9,29.7,29.86,1811100.0
2011-02-14 10:20:00,29.85,29.92,29.82,29.89,874500.0,29.85,29.92,29.82,29.89,874500.0
2011-02-14 10:30:00,29.89,30.02,29.87,29.98,1413200.0,29.89,30.02,29.87,29.98,1413200.0
2011-02-14 10:40:00,29.98,29.98,29.89,29.91,568200.0,29.98,29.98,29.89,29.91,568200.0
2011-02-14 10:50:00,29.9,29.93,29.78,29.83,881500.0,29.9,29.93,29.78,29.83,881500.0
2011-02-14 11:00:00,29.83,29.89,29.83,29.88,468100.0,29.83,29.89,29.83,29.88,468100.0
2011-02-14 11:10:00,29.88,29.95,29.86,29.95,246000.0,29.88,29.95,29.86,29.95,246000.0
2011-02-14 11:20:00,29.95,29.96,29.83,29.87,565800.0,29.95,29.96,29.83,29.87,565800.0
2011-02-14 11:30:00,29.87,29.89,29.79,29.82,399500.0,29.87,29.89,29.79,29.82,399500.0
2011-02-14 11:40:00,29.82,29.83,29.73,29.78,454600.0,29.82,29.83,29.73,29.78,454600.0
2011-02-14 11:50:00,29.77,29.85,29.77,29.85,141200.0,29.77,29.85,29.77,29.85,141200.0
2011-02-14 12:00:00,29.84,29.87,29.82,29.83,146800.0,29.84,29.87,29.82,29.83,146800.0
2011-02-14 12:10:00,29.83,29.84,29.78,29.81,165200.0,29.83,29.84,29.78,29.81,165200.0
2011-02-14 12:20:00,29.81,29.84,29.79,29.83,173200.0,29.81,29.84,29.79,29.83,173200.0
2011-02-14 12:30:00,29.82,29.85,29.82,29.82,138800.0,29.82,29.85,29.82,29.82,138800.0
2011-02-14 12:40:00,29.82,29.83,29.79,29.81,116700.0,29.82,29.83,29.79,29.81,116700.0
2011-02-14 12:50:00,29.81,29.84,29.79,29.83,109600.0,29.81,29.84,29.79,29.83,109600.0
2011-02-14 13:00:00,29.82,29.83,29.78,29.8,81300.0,29.82,29.83,29.78,29.8,81300.0
2011-02-14 13:10:00,29.79,29.83,29.79,29.81,98300.0,29.79,29.83,29.79,29.81,98300.0
2011-02-14 13:20:00,29.82,29.87,29.82,29.83,404800.0,29.82,29.87,29.82,29.83,404800.0
2011-02-14 13:30:00,29.82,29.85,29.81,29.83,123400.0,29.82,29.85,29.81,29.83,123400.0
2011-02-14 13:40:00,29.84,29.89,29.83,29.89,187200.0,29.84,29.89,29.83,29.89,187200.0
2011-02-14 13:50:00,29.89,29.95,29.89,29.91,185800.0,29.89,29.95,29.89,29.91,185800.0
2011-02-14 14:00:00,29.91,29.92,29.88,29.89,199500.0,29.91,29.92,29.88,29.89,199500.0
2011-02-14 14:10:00,29.89,29.91,29.84,29.84,191600.0,29.89,29.91,29.84,29.84,191600.0
2011-02-14 14:20:00,29.84,29.85,29.77,29.83,764800.0,29.84,29.85,29.77,29.83,764800.0
2011-02-14 14:30:00,29.83,29.86,29.8,29.81,390200.0,29.83,29.86,29.8,29.81,390200.0
2011-02-14 14:40:00,29.81,29.84,29.79,29.83,114700.0,29.81,29.84,29.79,29.83,114700.0
2011-02-14 14:50:00,29.84,29.86,29.82,29.85,117400.0,29.84,29.86,29.82,29.85,117400.0
2011-02-14 15:00:00,29.84,29.86,29.82,29.86,79400.0,29.84,29.86,29.82,29.86,79400.0
2011-02-14 15:10:00,29.87,29.92,29.86,29.88,534500.0,29.87,29.92,29.86,29.88,534500.0
2011-02-14 15:20:00,29.89,29.92,29.88,29.91,138300.0,29.89,29.92,29.88,29.91,138300.0
2011-02-14 15:30:00,29.92,29.92,29.89,29.9,171500.0,29.92,29.92,29.89,29.9,171500.0
2011-02-14 15:40:00,29.9,29.92,29.89,29.92,246700.0,29.9,29.92,29.89,29.92,246700.0
2011-02-14 15:50:00,29.92,29.96,29.9,29.96,786500.0,29.92,29.96,29.9,29.96,786500.0
2011-02-15 09:30:00,30.05,30.15,30.04,30.13,1983600.0,30.05,30.15,30.04,30.13,1983600.0
2011-02-15 09:40:00,30.12,30.14,30.1,30.12,521200.0,30.12,30.14,30.1,30.12,521200.0
2011-02-15 09:50:00,30.12,30.16,30.11,30.15,430100.0,30.12,30.16,30.11,30.15,430100.0
2011-02-15 10:00:00,30.15,30.18,30.06,30.07,547600.0,30.15,30.18,30.06,30.07,547600.0
2011-02-15 10:10:00,30.08,30.09,29.87,29.89,1352300.0,30.08,30.09,29.87,29.89,1352300.0
2011-02-15 10:20:00,29.9,29.97,29.87,29.94,491600.0,29.9,29.97,29.87,29.94,491600.0
2011-02-15 10:30:00,29.94,30.01,29.93,30.0,490800.0,29.94,30.01,29.93,30.0,490800.0
2011-02-15 10:40:00,30.01,30.06,29.98,30.03,772000.0,30.01,30.06,29.98,30.03,772000.0
2011-02-15 10:50:00,30.03,30.1,30.03,30.06,307900.0,30.03,30.1,30.03,30.06,307900.0
2011-02-15 11:00:00,30.07,30.11,30.05,30.07,217700.0,30.07,30.11,30.05,30.07,217700.0
2011-02-15 11:10:00,30.07,30.14,30.06,30.11,409400.0,30.07,30.14,30.06,30.11,409400.0
2011-02-15 11:20:00,30.11,30.13,30.07,30.08,589900.0,30.11,30.13,30.07,30.08,589900.0
2011-02-15 11:30:00,30.07,30.1,30.05,30.1,374200.0,30.07,30.1,30.05,30.1,374200.0
2011-02-15 11:40:00,30.1,30.13,30.07,30.09,205700.0,30.1,30.13,30.07,30.09,205700.0
2011-02-15 11:50:00,30.09,30.1,29.97,29.99,577500.0,30.09,30.1,29.97,29.99,577500.0
2011-02-15 12:00:00,29.99,30.0,29.91,29.95,514200.0,29.99,30.0,29.91,29.95,514200.0
2011-02-15 12:10:00,29.95,29.99,29.94,29.96,168900.0,29.95,29.99,29.94,29.96,168900.0
2011-02-15 12:20:00,29.97,29.97,29.91,29.96,140700.0,29.97,29.97,29.91,29.96,140700.0
2011-02-15 12:30:00,29.96,30.02,29.94,30.01,232500.0,29.96,30.02,29.94,30.01,232500.0
2011-02-15 12:40:00,30.01,30.02,29.98,29.98,104900.0,30.01,30.02,29.98,29.98,104900.0
2011-02-15 12:50:00,29.99,30.0,29.94,29.96,112000.0,29.99,30.0,29.94,29.96,112000.0
2011-02-15 13:00:00,29.96,29.99,29.92,29.94,157400.0,29.96,29.99,29.92,29.94,157400.0
2011-02-15 13:10:00,29.94,29.98,29.93,29.97,154000.0,29.94,29.98,29.93,29.97,154000.0
2011-02-15 13:20:00,29.98,30.05,29.94,30.05,1287500.0,29.98,30.05,29.94,30.05,1287500.0
2011-02-15 13:30:00,30.04,30.06,30.03,30.05,186900.0,30.04,30.06,30.03,30.05,186900.0
2011-02-15 13:40:00,30.06,30.1,30.05,30.09,274200.0,30.06,30.1,30.05,30.09,274200.0
2011-02-15 13:50:00,30.09,30.1,30.05,30.07,158700.0,30.09,30.1,30.05,30.07,158700.0
2011-02-15 14:00:00,30.06,30.1,30.04,30.09,164000.0,30.06,30.1,30.04,30.09,164000.0
2011-02-15 14:10:00,30.09,30.09,30.02,30.05,126400.0,30.09,30.09,30.02,30.05,126400.0
2011-02-15 14:20:00,30.04,30.09,30.03,30.09,159000.0,30.04,30.09,30.03,30.09,159000.0
2011-02-15 14:30:00,30.08,30.09,30.05,30.07,61900.0,30.08,30.09,30.05,30.07,61900.0
2011-02-15 14:40:00,30.07,30.09,30.07,30.07,62300.0,30.07,30.09,30.07,30.07,62300.0
2011-02-15 14:50:00,30.08,30.09,30.07,30.08,95700.0,30.08,30.09,30.07,30.08,95700.0
2011-02-15 15:00:00,30.08,30.09,30.06,30.09,240700.0,30.08,30.09,30.06,30.09,240700.0
2011-02-15 15:10:00,30.08,30.1,30.08,30.1,137900.0,30.08,30.1,30.08,30.1,137900.0
2011-02-15 15:20:00,30.1,30.1,30.06,30.07,157100.0,30.1,30.1,30.06,30.07,157100.0
2011-02-15 15:30:00,30.08,30.09,30.04,30.05,289700.0,30.08,30.09,30.04,30.05,289700.0
2011-02-15 15:40:00,30.05,30.05,30.0,30.0,304300.0,30.05,30.05,30.0,30.0,304300.0
2011-02-15 15:50:00,30.01,30.02,30.0,30.0,417800.0,30.01,30.02,30.0,30.0,417800.0
2011-02-16 09:30:00,30.04,30.06,29.9,29.94,1173400.0,30.04,30.06,29.9,29.94,1173400.0
2011-02-16 09:40:00,29.94,29.94,29.64,29.7,2111500.0,29.94,29.94,29.64,29.7,2111500.0
2011-02-16 09:50:00,29.69,29.73,29.6,29.69,1037000.0,29.69,29.73,29.6,29.69,1037000.0
2011-02-16 10:00:00,29.69,29.74,29.58,29.62,989800.0,29.69,29.74,29.58,29.62,989800.0
2011-02-16 10:10:00,29.62,29.8,29.62,29.79,565300.0,29.62,29.8,29.62,29.79,565300.0
2011-02-16 10:20:00,29.78,29.81,29.72,29.75,313300.0,29.78,29.81,29.72,29.75,313300.0
2011-02-16 10:30:00,29.75,29.9,29.75,29.88,1099000.0,29.75,29.9,29.75,29.88,1099000.0
2011-02-16 10:40:00,29.87,29.98,29.86,29.92,846700.0,29.87,29.98,29.86,29.92,846700.0
2011-02-16 10:50:00,29.91,29.95,29.83,29.87,376700.0,29.91,29.95,29.83,29.87,376700.0
2011-02-16 11:00:00,29.86,29.93,29.85,29.86,216700.0,29.86,29.93,29.85,29.86,216700.0
2011-02-16 11:10:00,29.86,29.88,29.76,29.8,345900.0,29.86,29.88,29.76,29.8,345900.0
2011-02-16 11:20:00,29.8,30.05,29.79,29.99,599900.0,29.8,30.05,29.79,29.99,599900.0
2011-02-16 11:30:00,29.98,30.04,29.9,29.92,605300.0,29.98,30.04,29.9,29.92,605300.0
2011-02-16 11:40:00,29.92,29.95,29.82,29.91,377600.0,29.92,29.95,29.82,29.91,377600.0
2011-02-16 11:50:00,29.91,30.0,29.9,30.0,345800.0,29.91,30.0,29.9,30.0,345800.0
2011-02-16 12:00:00,30.0,30.2,30.0,30.1,942400.0,30.0,30.2,30.0,30.1,942400.0
2011-02-16 12:10:00,30.1,30.27,30.1,30.13,1466300.0,30.1,30.27,30.1,30.13,1466300.0
2011-02-16 12:20:00,30.13,30.16,30.08,30.11,735800.0,30.13,30.16,30.08,30.11,735800.0
2011-02-16 12:30:00,30.11,30.11,30.02,30.08,359400.0,30.11,30.11,30.02,30.08,359400.0
2011-02-16 12:40:00,30.07,30.09,30.03,30.04,167100.0,30.07,30.09,30.03,30.04,167100.0
2011-02-16 12:50:00,30.04,30.04,29.86,29.94,426200.0,30.04,30.04,29.86,29.94,426200.0
2011-02-16 13:00:00,29.94,29.96,29.91,29.94,174100.0,29.94,29.96,29.91,29.94,174100.0
2011-02-16 13:10:00,29.94,29.97,29.93,29.95,173000.0,29.94,29.97,29.93,29.95,173000.0
2011-02-16 13:20:00,29.94,29.96,29.9,29.94,205100.0,29.94,29.96,29.9,29.94,205100.0
2011-02-16 13:30:00,29.93,29.97,29.91,29.94,138600.0,29.93,29.97,29.91,29.94,138600.0
2011-02-16 13:40:00,29.94,29.95,29.91,29.94,102800.0,29.94,29.95,29.91,29.94,102800.0
2011-02-16 13:50:00,29.94,29.98,29.94,29.97,77500.0,29.94,29.98,29.94,29.97,77500.0
2011-02-16 14:00:00,29.97,29.97,29.92,29.96,302600.0,29.97,29.97,29.92,29.96,302600.0
2011-02-16 14:10:00,29.96,29.98,29.93,29.96,276700.0,29.96,29.98,29.93,29.96,276700.0
2011-02-16 14:20:00,29.97,29.99,29.95,29.96,210500.0,29.97,29.99,29.95,29.96,210500.0
2011-02-16 14:30:00,29.96,30.02,29.95,30.01,338300.0,29.96,30.02,29.95,30.01,338300.0
2011-02-16 14:40:00,30.01,30.04,30.0,30.02,93300.0,30.01,30.04,30.0,30.02,93300.0
2011-02-16 14:50:00,30.03,30.05,30.02,30.02,75100.0,30.03,30.05,30.02,30.02,75100.0
2011-02-16 15:00:00,30.03,30.03,29.99,30.03,228500.0,30.03,30.03,29.99,30.03,228500.0
2011-02-16 15:10:00,30.03,30.04,29.98,29.99,179200.0,30.03,30.04,29.98,29.99,179200.0
2011-02-16 15:20:00,29.99,30.0,29.94,29.95,86900.0,29.99,30.0,29.94,29.95,86900.0
2011-02-16 15:30:00,29.95,30.0,29.95,29.99,286100.0,29.95,30.0,29.95,29.99,286100.0
2011-02-16 15:40:00,30.0,30.0,29.96,29.99,202600.0,30.0,30.0,29.96,29.99,202600.0
2011-02-16 15:50:00,29.99,30.0,29.95,29.95,480800.0,29.99,30.0,29.95,29.95,480800.0
2011-02-17 09:30:00,30.12,30.16,30.07,30.15,613000.0,30.12,30.16,30.07,30.15,613000.0
2011-02-17 09:40:00,30.15,30.21,30.11,30.21,673900.0,30.15,30.21,30.11,30.21,673900.0
2011-02-17 09:50:00,30.2,30.23,30.16,30.19,529700.0,30.2,30.23,30.16,30.19,529700.0
2011-02-17 10:00:00,30.19,30.2,30.09,30.12,812700.0,30.19,30.2,30.09,30.12,812700.0
2011-02-17 10:10:00,30.11,30.19,30.1,30.17,436300.0,30.11,30.19,30.1,30.17,436300.0
2011-02-17 10:20:00,30.18,30.21,30.15,30.19,359800.0,30.18,30.21,30.15,30.19,359800.0
2011-02-17 10:30:00,30.2,30.25,30.19,30.22,672700.0,30.2,30.25,30.19,30.22,672700.0
2011-02-17 10:40:00,30.22,30.23,30.16,30.2,221300.0,30.22,30.23,30.16,30.2,221300.0
2011-02-17 10:50:00,30.2,30.29,30.17,30.23,633300.0,30.2,30.29,30.17,30.23,633300.0
2011-02-17 11:00:00,30.24,30.26,30.21,30.25,240400.0,30.24,30.26,30.21,30.25,240400.0
2011-02-17 11:10:00,30.25,30.3,30.21,30.29,389600.0,30.25,30.3,30.21,30.29,389600.0
2011-02-17 11:20:00,30.29,30.43,30.29,30.41,2385800.0,30.29,30.43,30.29,30.41,2385800.0
2011-02-17 11:30:00,30.41,30.42,30.33,30.33,827500.0,30.41,30.42,30.33,30.33,827500.0
2011-02-17 11:40:00,30.34,30.62,30.33,30.53,2192900.0,30.34,30.62,30.33,30.53,2192900.0
2011-02-17 11:50:00,30.54,30.54,30.47,30.53,683000.0,30.54,30.54,30.47,30.53,683000.0
2011-02-17 12:00:00,30.53,30.58,30.51,30.56,645100.0,30.53,30.58,30.51,30.56,645100.0
2011-02-17 12:10:00,30.56,30.63,30.55,30.6,685700.0,30.56,30.63,30.55,30.6,685700.0
2011-02-17 12:20:00,30.61,30.61,30.53,30.58,628900.0,30.61,30.61,30.53,30.58,628900.0
2011-02-17 12:30:00,30.58,30.69,30.55,30.68,870800.0,30.58,30.69,30.55,30.68,870800.0
2011-02-17 12:40:00,30.68,30.71,30.64,30.67,746500.0,30.68,30.71,30.64,30.67,746500.0
2011-02-17 12:50:00,30.67,30.73,30.64,30.7,824600.0,30.67,30.73,30.64,30.7,824600.0
2011-02-17 13:00:00,30.69,30.8,30.68,30.79,1088200.0,30.69,30.8,30.68,30.79,1088200.0
2011-02-17 13:10:00,30.8,30.81,30.75,30.79,828300.0,30.8,30.81,30.75,30.79,828300.0
2011-02-17 13:20:00,30.78,30.87,30.78,30.83,1260000.0,30.78,30.87,30.78,30.83,1260000.0
2011-02-17 13:30:00,30.82,30.84,30.78,30.8,548400.0,30.82,30.84,30.78,30.8,548400.0
2011-02-17 13:40:00,30.8,30.82,30.76,30.79,356400.0,30.8,30.82,30.76,30.79,356400.0
2011-02-17 13:50:00,30.78,30.81,30.77,30.8,286700.0,30.78,30.81,30.77,30.8,286700.0
2011-02-17 14:00:00,30.79,30.85,30.79,30.85,548300.0,30.79,30.85,30.79,30.85,548300.0
2011-02-17 14:10:00,30.85,30.95,30.84,30.92,1354700.0,30.85,30.95,30.84,30.92,1354700.0
2011-02-17 14:20:00,30.92,30.93,30.89,30.91,327700.0,30.92,30.93,30.89,30.91,327700.0
2011-02-17 14:30:00,30.9,30.94,30.9,30.94,284300.0,30.9,30.94,30.9,30.94,284300.0
2011-02-17 14:40:00,30.94,30.94,30.9,30.93,378100.0,30.94,30.94,30.9,30.93,378100.0
2011-02-17 14:50:00,30.92,30.97,30.92,30.97,554400.0,30.92,30.97,30.92,30.97,554400.0
2011-02-17 15:00:00,30.97,31.03,30.97,31.02,1037200.0,30.97,31.03,30.97,31.02,1037200.0
2011-02-17 15:10:00,31.02,31.05,31.0,31.01,734000.0,31.02,31.05,31.0,31.01,734000.0
2011-02-17 15:20:00,31.02,31.04,30.99,31.03,718800.0,31.02,31.04,30.99,31.03,718800.0
2011-02-17 15:30:00,31.03,31.04,31.0,31.04,359400.0,31.03,31.04,31.0,31.04,359400.0
2011-02-17 15:40:00,31.04,31.06,31.01,31.03,1047800.0,31.04,31.06,31.01,31.03,1047800.0
2011-02-17 15:50:00,31.03,31.03,30.99,31.03,1168200.0,31.03,31.03,30.99,31.03,1168200.0
2011-02-18 09:30:00,31.08,31.16,31.06,31.09,1536400.0,31.08,31.16,31.06,31.09,1536400.0
2011-02-18 09:40:00,31.09,31.17,31.07,31.14,1467700.0,31.09,31.17,31.07,31.14,1467700.0
2011-02-18 09:50:00,31.14,31.16,31.08,31.08,746100.0,31.14,31.16,31.08,31.08,746100.0
2011-02-18 10:00:00,31.08,31.26,31.07,31.26,1418000.0,31.08,31.26,31.07,31.26,1418000.0
2011-02-18 10:10:00,31.24,31.39,31.24,31.3,1809900.0,31.24,31.39,31.24,31.3,1809900.0
2011-02-18 10:20:00,31.3,31.35,31.29,31.3,734200.0,31.3,31.35,31.29,31.3,734200.0
2011-02-18 10:30:00,31.3,31.42,31.3,31.38,1115500.0,31.3,31.42,31.3,31.38,1115500.0
2011-02-18 10:40:00,31.39,31.46,31.38,31.42,1097800.0,31.39,31.46,31.38,31.42,1097800.0
2011-02-18 10:50:00,31.42,31.6,31.38,31.56,1800400.0,31.42,31.6,31.38,31.56,1800400.0
2011-02-18 11:00:00,31.57,31.62,31.46,31.52,1122300.0,31.57,31.62,31.46,31.52,1122300.0
2011-02-18 11:10:00,31.52,31.7,31.49,31.7,1234600.0,31.52,31.7,31.49,31.7,1234600.0
2011-02-18 11:20:00,31.7,31.81,31.68,31.81,1954300.0,31.7,31.81,31.68,31.81,1954300.0
2011-02-18 11:30:00,31.82,31.99,31.81,31.99,1695900.0,31.82,31.99,31.81,31.99,1695900.0
2011-02-18 11:40:00,31.98,32.08,31.89,31.92,2495500.0,31.98,32.08,31.89,31.92,2495500.0
2011-02-18 11:50:00,31.92,31.96,31.83,31.86,1769800.0,31.92,31.96,31.83,31.86,1769800.0
2011-02-18 12:00:00,31.87,31.98,31.84,31.98,1444800.0,31.87,31.98,31.84,31.98,1444800.0
2011-02-18 12:10:00,31.98,32.04,31.95,31.99,1230600.0,31.98,32.04,31.95,31.99,1230600.0
2011-02-18 12:20:00,31.99,32.06,31.97,31.99,2943300.0,31.99,32.06,31.97,31.99,2943300.0
2011-02-18 12:30:00,31.99,32.05,31.97,32.03,850900.0,31.99,32.05,31.97,32.03,850900.0
2011-02-18 12:40:00,32.03,32.13,31.99,32.09,1135500.0,32.03,32.13,31.99,32.09,1135500.0
2011-02-18 12:50:00,32.1,32.13,31.98,32.0,1075900.0,32.1,32.13,31.98,32.0,1075900.0
2011-02-18 13:00:00,32.01,32.02,31.88,31.9,1733800.0,32.01,32.02,31.88,31.9,1733800.0
2011-02-18 13:10:00,31.91,31.91,31.58,31.62,2577500.0,31.91,31.91,31.58,31.62,2577500.0
2011-02-18 13:20:00,31.62,31.68,31.53,31.63,2310900.0,31.62,31.68,31.53,31.63,2310900.0
2011-02-18 13:30:00,31.63,31.68,31.57,31.66,656600.0,31.63,31.68,31.57,31.66,656600.0
2011-02-18 13:40:00,31.67,31.72,31.64,31.69,707800.0,31.67,31.72,31.64,31.69,707800.0
2011-02-18 13:50:00,31.69,31.71,31.62,31.69,783400.0,31.69,31.71,31.62,31.69,783400.0
2011-02-18 14:00:00,31.69,31.78,31.68,31.75,532000.0,31.69,31.78,31.68,31.75,532000.0
2011-02-18 14:10:00,31.76,31.79,31.72,31.72,346100.0,31.76,31.79,31.72,31.72,346100.0
2011-02-18 14:20:00,31.72,31.73,31.55,31.62,1436200.0,31.72,31.73,31.55,31.62,1436200.0
2011-02-18 14:30:00,31.62,31.67,31.61,31.65,636600.0,31.62,31.67,31.61,31.65,636600.0
2011-02-18 14:40:00,31.64,31.65,31.57,31.6,593300.0,31.64,31.65,31.57,31.6,593300.0
2011-02-18 14:50:00,31.59,31.68,31.59,31.63,473800.0,31.59,31.68,31.59,31.63,473800.0
2011-02-18 15:00:00,31.64,31.74,31.64,31.73,401900.0,31.64,31.74,31.64,31.73,401900.0
2011-02-18 15:10:00,31.73,31.74,31.68,31.7,368000.0,31.73,31.74,31.68,31.7,368000.0
2011-02-18 15:20:00,31.71,31.77,31.7,31.73,472100.0,31.71,31.77,31.7,31.73,472100.0
2011-02-18 15:30:00,31.73,31.77,31.72,31.76,508700.0,31.73,31.77,31.72,31.76,508700.0
2011-02-18 15:40:00,31.76,31.8,31.75,31.79,651000.0,31.76,31.8,31.75,31.79,651000.0
2011-02-18 15:50:00,31.79,31.79,31.73,31.79,1181100.0,31.79,31.79,31.73,31.79,1181100.0
2011-02-22 09:30:00,32.56,32.68,32.53,32.57,3866600.0,32.56,32.68,32.53,32.57,3866600.0
2011-02-22 09:40:00,32.56,32.58,32.41,32.43,1765500.0,32.56,32.58,32.41,32.43,1765500.0
2011-02-22 09:50:00,32.43,32.51,32.2,32.3,2954600.0,32.43,32.51,32.2,32.3,2954600.0
2011-02-22 10:00:00,32.3,32.47,32.28,32.35,1466300.0,32.3,32.47,32.28,32.35,1466300.0
2011-02-22 10:10:00,32.36,32.43,32.28,32.29,991600.0,32.36,32.43,32.28,32.29,991600.0
2011-02-22 10:20:00,32.28,32.29,31.9,32.22,2170500.0,32.28,32.29,31.9,32.22,2170500.0
2011-02-22 10:30:00,32.22,32.28,32.1,32.19,1551700.0,32.22,32.28,32.1,32.19,1551700.0
2011-02-22 10:40:00,32.19,32.38,32.19,32.3,1012100.0,32.19,32.38,32.19,32.3,1012100.0
2011-02-22 10:50:00,32.3,32.49,32.3,32.47,1343200.0,32.3,32.49,32.3,32.47,1343200.0
2011-02-22 11:00:00,32.47,32.52,32.38,32.47,701400.0,32.47,32.52,32.38,32.47,701400.0
2011-02-22 11:10:00,32.47,32.55,32.43,32.48,621800.0,32.47,32.55,32.43,32.48,621800.0
2011-02-22 11:20:00,32.48,32.49,32.39,32.43,525900.0,32.48,32.49,32.39,32.43,525900.0
2011-02-22 11:30:00,32.44,32.44,32.28,32.37,1070600.0,32.44,32.44,32.28,32.37,1070600.0
2011-02-22 11:40:00,32.36,32.37,32.29,32.32,474600.0,32.36,32.37,32.29,32.32,474600.0
2011-02-22 11:50:00,32.31,32.33,32.13,32.21,974100.0,32.31,32.33,32.13,32.21,974100.0
2011-02-22 12:00:00,32.22,32.25,32.05,32.12,967800.0,32.22,32.25,32.05,32.12,967800.0
2011-02-22 12:10:00,32.12,32.2,32.06,32.16,599700.0,32.12,32.2,32.06,32.16,599700.0
2011-02-22 12:20:00,32.16,32.25,32.13,32.17,626600.0,32.16,32.25,32.13,32.17,626600.0
2011-02-22 12:30:00,32.17,32.21,32.14,32.17,358800.0,32.17,32.21,32.14,32.17,358800.0
2011-02-22 12:40:00,32.16,32.17,31.96,31.96,977900.0,32.16,32.17,31.96,31.96,977900.0
2011-02-22 12:50:00,31.97,32.15,31.92,31.99,1935400.0,31.97,32.15,31.92,31.99,1935400.0
2011-02-22 13:00:00,31.98,32.15,31.97,32.09,886900.0,31.98,32.15,31.97,32.09,886900.0
2011-02-22 13:10:00,32.1,32.18,32.07,32.16,899600.0,32.1,32.18,32.07,32.16,899600.0
2011-02-22 13:20:00,32.16,32.16,32.07,32.14,633500.0,32.16,32.16,32.07,32.14,633500.0
2011-02-22 13:30:00,32.14,32.26,32.12,32.24,844700.0,32.14,32.26,32.12,32.24,844700.0
2011-02-22 13:40:00,32.24,32.41,32.23,32.34,703700.0,32.24,32.41,32.23,32.34,703700.0
2011-02-22 13:50:00,32.35,32.48,32.34,32.38,707600.0,32.35,32.48,32.34,32.38,707600.0
2011-02-22 14:00:00,32.38,32.42,32.3,32.37,452700.0,32.38,32.42,32.3,32.37,452700.0
2011-02-22 14:10:00,32.38,32.4,32.31,32.37,377900.0,32.38,32.4,32.31,32.37,377900.0
2011-02-22 14:20:00,32.38,32.39,32.34,32.37,159500.0,32.38,32.39,32.34,32.37,159500.0
2011-02-22 14:30:00,32.37,32.4,32.34,32.34,310200.0,32.37,32.4,32.34,32.34,310200.0
2011-02-22 14:40:00,32.33,32.36,32.31,32.35,697700.0,32.33,32.36,32.31,32.35,697700.0
2011-02-22 14:50:00,32.34,32.37,32.33,32.34,447700.0,32.34,32.37,32.33,32.34,447700.0
2011-02-22 15:00:00,32.33,32.35,32.26,32.34,444000.0,32.33,32.35,32.26,32.34,444000.0
2011-02-22 15:10:00,32.34,32.39,32.32,32.35,440600.0,32.34,32.39,32.32,32.35,440600.0
2011-02-22 15:20:00,32.34,32.35,32.27,32.29,742800.0,32.34,32.35,32.27,32.29,742800.0
2011-02-22 15:30:00,32.29,32.35,32.28,32.33,539200.0,32.29,32.35,32.28,32.33,539200.0
2011-02-22 15:40:00,32.33,32.37,32.31,32.36,1241300.0,32.33,32.37,32.31,32.36,1241300.0
2011-02-22 15:50:00,32.36,32.36,32.26,32.27,966600.0,32.36,32.36,32.26,32.27,966600.0
2011-02-23 09:30:00,32.39,32.49,32.37,32.46,1758000.0,32.39,32.49,32.37,32.46,1758000.0
2011-02-23 09:40:00,32.46,32.54,32.42,32.51,906700.0,32.46,32.54,32.42,32.51,906700.0
2011-02-23 09:50:00,32.52,32.64,32.5,32.57,990300.0,32.52,32.64,32.5,32.57,990300.0
2011-02-23 10:00:00,32.57,32.69,32.54,32.61,1087900.0,32.57,32.69,32.54,32.61,1087900.0
2011-02-23 10:10:00,32.61,32.65,32.53,32.64,933900.0,32.61,32.65,32.53,32.64,933900.0
2011-02-23 10:20:00,32.64,32.98,32.63,32.92,2095200.0,32.64,32.98,32.63,32.92,2095200.0
2011-02-23 10:30:00,32.92,33.0,32.81,32.85,1095800.0,32.92,33.0,32.81,32.85,1095800.0
2011-02-23 10:40:00,32.85,32.91,32.82,32.83,659300.0,32.85,32.91,32.82,32.83,659300.0
2011-02-23 10:50:00,32.83,32.91,32.8,32.85,742800.0,32.83,32.91,32.8,32.85,742800.0
2011-02-23 11:00:00,32.86,32.95,32.85,32.9,1052800.0,32.86,32.95,32.85,32.9,1052800.0
2011-02-23 11:10:00,32.9,32.98,32.87,32.88,1165600.0,32.9,32.98,32.87,32.88,1165600.0
2011-02-23 11:20:00,32.89,32.94,32.84,32.9,542100.0,32.89,32.94,32.84,32.9,542100.0
2011-02-23 11:30:00,32.91,32.92,32.87,32.89,738800.0,32.91,32.92,32.87,32.89,738800.0
2011-02-23 11:40:00,32.89,32.91,32.74,32.84,671400.0,32.89,32.91,32.74,32.84,671400.0
2011-02-23 11:50:00,32.83,32.94,32.83,32.92,657400.0,32.83,32.94,32.83,32.92,657400.0
2011-02-23 12:00:00,32.93,32.94,32.65,32.75,792600.0,32.93,32.94,32.65,32.75,792600.0
2011-02-23 12:10:00,32.76,32.8,32.5,32.54,1006600.0,32.76,32.8,32.5,32.54,1006600.0
2011-02-23 12:20:00,32.53,32.69,32.47,32.63,1201400.0,32.53,32.69,32.47,32.63,1201400.0
2011-02-23 12:30:00,32.64,32.71,32.58,32.66,552500.0,32.64,32.71,32.58,32.66,552500.0
2011-02-23 12:40:00,32.67,32.72,32.64,32.7,367200.0,32.67,32.72,32.64,32.7,367200.0
2011-02-23 12:50:00,32.7,32.86,32.69,32.78,681200.0,32.7,32.86,32.69,32.78,681200.0
2011-02-23 13:00:00,32.78,32.78,32.6,32.68,603700.0,32.78,32.78,32.6,32.68,603700.0
2011-02-23 13:10:00,32.68,32.7,32.53,32.61,1196100.0,32.68,32.7,32.53,32.61,1196100.0
2011-02-23 13:20:00,32.59,32.75,32.52,32.73,1322500.0,32.59,32.75,32.52,32.73,1322500.0
2011-02-23 13:30:00,32.73,32.75,32.64,32.69,829700.0,32.73,32.75,32.64,32.69,829700.0
2011-02-23 13:40:00,32.69,32.71,32.61,32.68,513200.0,32.69,32.71,32.61,32.68,513200.0
2011-02-23 13:50:00,32.68,32.76,32.64,32.68,1193900.0,32.68,32.76,32.64,32.68,1193900.0
2011-02-23 14:00:00,32.68,32.73,32.65,32.67,275200.0,32.68,32.73,32.65,32.67,275200.0
2011-02-23 14:10:00,32.67,32.71,32.61,32.63,375100.0,32.67,32.71,32.61,32.63,375100.0
2011-02-23 14:20:00,32.62,32.65,32.58,32.61,322700.0,32.62,32.65,32.58,32.61,322700.0
2011-02-23 14:30:00,32.62,32.64,32.55,32.56,569200.0,32.62,32.64,32.55,32.56,569200.0
2011-02-23 14:40:00,32.57,32.63,32.54,32.57,379100.0,32.57,32.63,32.54,32.57,379100.0
2011-02-23 14:50:00,32.57,32.61,32.57,32.6,165600.0,32.57,32.61,32.57,32.6,165600.0
2011-02-23 15:00:00,32.59,32.62,32.57,32.6,162600.0,32.59,32.62,32.57,32.6,162600.0
2011-02-23 15:10:00,32.6,32.68,32.59,32.68,292100.0,32.6,32.68,32.59,32.68,292100.0
2011-02-23 15:20:00,32.67,32.73,32.67,32.73,431900.0,32.67,32.73,32.67,32.73,431900.0
2011-02-23 15:30:00,32.72,32.72,32.68,32.71,432400.0,32.72,32.72,32.68,32.71,432400.0
2011-02-23 15:40:00,32.71,32.77,32.7,32.75,480600.0,32.71,32.77,32.7,32.75,480600.0
2011-02-23 15:50:00,32.75,32.82,32.71,32.72,1048500.0,32.75,32.82,32.71,32.72,1048500.0
2011-02-24 09:30:00,32.52,32.55,32.28,32.38,2127100.0,32.52,32.55,32.28,32.38,2127100.0
2011-02-24 09:40:00,32.38,32.39,32.21,32.32,1358800.0,32.38,32.39,32.21,32.32,1358800.0
2011-02-24 09:50:00,32.33,32.38,32.3,32.37,868300.0,32.33,32.38,32.3,32.37,868300.0
2011-02-24 10:00:00,32.36,32.44,32.3,32.31,863000.0,32.36,32.44,32.3,32.31,863000.0
2011-02-24 10:10:00,32.31,32.5,32.31,32.47,1040100.0,32.31,32.5,32.31,32.47,1040100.0
2011-02-24 10:20:00,32.47,32.55,32.45,32.51,778000.0,32.47,32.55,32.45,32.51,778000.0
2011-02-24 10:30:00,32.51,32.62,32.49,32.58,787600.0,32.51,32.62,32.49,32.58,787600.0
2011-02-24 10:40:00,32.57,32.59,32.48,32.49,463100.0,32.57,32.59,32.48,32.49,463100.0
2011-02-24 10:50:00,32.49,32.52,32.45,32.51,506700.0,32.49,32.52,32.45,32.51,506700.0
2011-02-24 11:00:00,32.51,32.55,32.35,32.44,1001500.0,32.51,32.55,32.35,32.44,1001500.0
2011-02-24 11:10:00,32.44,32.44,32.15,32.22,1383500.0,32.44,32.44,32.15,32.22,1383500.0
2011-02-24 11:20:00,32.21,32.33,32.19,32.32,1023000.0,32.21,32.33,32.19,32.32,1023000.0
2011-02-24 11:30:00,32.33,32.4,32.3,32.38,587200.0,32.33,32.4,32.3,32.38,587200.0
2011-02-24 11:40:00,32.39,32.43,32.35,32.35,283800.0,32.39,32.43,32.35,32.35,283800.0
2011-02-24 11:50:00,32.36,32.37,32.25,32.25,724600.0,32.36,32.37,32.25,32.25,724600.0
2011-02-24 12:00:00,32.25,32.4,32.25,32.34,520500.0,32.25,32.4,32.25,32.34,520500.0
2011-02-24 12:10:00,32.34,32.38,32.31,32.35,294300.0,32.34,32.38,32.31,32.35,294300.0
2011-02-24 12:20:00,32.35,32.43,32.29,32.42,336300.0,32.35,32.43,32.29,32.42,336300.0
2011-02-24 12:30:00,32.42,32.5,32.38,32.46,642000.0,32.42,32.5,32.38,32.46,642000.0
2011-02-24 12:40:00,32.47,32.51,32.4,32.4,306600.0,32.47,32.51,32.4,32.4,306600.0
2011-02-24 12:50:00,32.4,32.46,32.36,32.39,252100.0,32.4,32.46,32.36,32.39,252100.0
2011-02-24 13:00:00,32.39,32.42,32.36,32.4,212700.0,32.39,32.42,32.36,32.4,212700.0
2011-02-24 13:10:00,32.4,32.41,32.35,32.39,146400.0,32.4,32.41,32.35,32.39,146400.0
2011-02-24 13:20:00,32.4,32.46,32.39,32.44,433800.0,32.4,32.46,32.39,32.44,433800.0
2011-02-24 13:30:00,32.44,32.45,32.42,32.45,168900.0,32.44,32.45,32.42,32.45,168900.0
2011-02-24 13:40:00,32.44,32.51,32.41,32.42,362900.0,32.44,32.51,32.41,32.42,362900.0
2011-02-24 13:50:00,32.41,32.46,32.39,32.42,384300.0,32.41,32.46,32.39,32.42,384300.0
2011-02-24 14:00:00,32.41,32.44,32.38,32.41,336900.0,32.41,32.44,32.38,32.41,336900.0
2011-02-24 14:10:00,32.42,32.46,32.02,32.16,2041900.0,32.42,32.46,32.02,32.16,2041900.0
2011-02-24 14:20:00,32.17,32.17,31.86,31.97,2292500.0,32.17,32.17,31.86,31.97,2292500.0
2011-02-24 14:30:00,31.96,32.02,31.85,31.91,1778100.0,31.96,32.02,31.85,31.91,1778100.0
2011-02-24 14:40:00,31.91,32.01,31.88,31.96,1262900.0,31.91,32.01,31.88,31.96,1262900.0
2011-02-24 14:50:00,31.96,32.01,31.91,31.96,682900.0,31.96,32.01,31.91,31.96,682900.0
2011-02-24 15:00:00,31.96,31.98,31.57,31.61,2161900.0,31.96,31.98,31.57,31.61,2161900.0
2011-02-24 15:10:00,31.61,31.62,30.96,31.12,6882800.0,31.61,31.62,30.96,31.12,6882800.0
2011-02-24 15:20:00,31.13,31.25,31.03,31.12,2602600.0,31.13,31.25,31.03,31.12,2602600.0
2011-02-24 15:30:00,31.12,31.39,31.1,31.35,1995600.0,31.12,31.39,31.1,31.35,1995600.0
2011-02-24 15:40:00,31.35,31.35,31.19,31.24,1299900.0,31.35,31.35,31.19,31.24,1299900.0
2011-02-24 15:50:00,31.24,31.26,31.17,31.19,1517800.0,31.24,31.26,31.17,31.19,1517800.0
2011-02-25 09:30:00,32.1,32.11,31.85,31.97,2618200.0,32.1,32.11,31.85,31.97,2618200.0
2011-02-25 09:40:00,31.97,32.05,31.81,31.91,1439400.0,31.97,32.05,31.81,31.91,1439400.0
2011-02-25 09:50:00,31.92,31.97,31.81,31.93,846600.0,31.92,31.97,31.81,31.93,846600.0
2011-02-25 10:00:00,31.94,32.05,31.85,32.0,1330500.0,31.94,32.05,31.85,32.0,1330500.0
2011-02-25 10:10:00,32.01,32.08,32.0,32.08,681900.0,32.01,32.08,32.0,32.08,681900.0
2011-02-25 10:20:00,32.08,32.08,32.01,32.06,491900.0,32.08,32.08,32.01,32.06,491900.0
2011-02-25 10:30:00,32.06,32.16,31.97,32.12,875300.0,32.06,32.16,31.97,32.12,875300.0
2011-02-25 10:40:00,32.12,32.25,32.12,32.21,785500.0,32.12,32.25,32.12,32.21,785500.0
2011-02-25 10:50:00,32.21,32.34,32.2,32.25,831500.0,32.21,32.34,32.2,32.25,831500.0
2011-02-25 11:00:00,32.25,32.29,32.13,32.15,927800.0,32.25,32.29,32.13,32.15,927800.0
2011-02-25 11:10:00,32.15,32.21,32.1,32.15,304600.0,32.15,32.21,32.1,32.15,304600.0
2011-02-25 11:20:00,32.14,32.2,32.09,32.19,466400.0,32.14,32.2,32.09,32.19,466400.0
2011-02-25 11:30:00,32.18,32.18,31.96,32.09,656600.0,32.18,32.18,31.96,32.09,656600.0
2011-02-25 11:40:00,32.08,32.17,32.04,32.08,651100.0,32.08,32.17,32.04,32.08,651100.0
2011-02-25 11:50:00,32.08,32.19,32.08,32.18,504800.0,32.08,32.19,32.08,32.18,504800.0
2011-02-25 12:00:00,32.19,32.3,32.18,32.23,716300.0,32.19,32.3,32.18,32.23,716300.0
2011-02-25 12:10:00,32.23,32.24,32.15,32.2,320500.0,32.23,32.24,32.15,32.2,320500.0
2011-02-25 12:20:00,32.21,32.31,32.2,32.26,812700.0,32.21,32.31,32.2,32.26,812700.0
2011-02-25 12:30:00,32.26,32.3,32.22,32.22,633200.0,32.26,32.3,32.22,32.22,633200.0
2011-02-25 12:40:00,32.22,32.27,32.2,32.26,449500.0,32.22,32.27,32.2,32.26,449500.0
2011-02-25 12:50:00,32.25,32.26,32.15,32.2,529800.0,32.25,32.26,32.15,32.2,529800.0
2011-02-25 13:00:00,32.2,32.25,32.18,32.23,270700.0,32.2,32.25,32.18,32.23,270700.0
2011-02-25 13:10:00,32.22,32.3,32.08,32.22,1445300.0,32.22,32.3,32.08,32.22,1445300.0
2011-02-25 13:20:00,32.23,32.25,32.14,32.25,601600.0,32.23,32.25,32.14,32.25,601600.0
2011-02-25 13:30:00,32.24,32.32,32.21,32.28,611200.0,32.24,32.32,32.21,32.28,611200.0
2011-02-25 13:40:00,32.28,32.29,32.25,32.28,283900.0,32.28,32.29,32.25,32.28,283900.0
2011-02-25 13:50:00,32.28,32.29,32.24,32.27,337200.0,32.28,32.29,32.24,32.27,337200.0
2011-02-25 14:00:00,32.27,32.31,32.26,32.29,403500.0,32.27,32.31,32.26,32.29,403500.0
2011-02-25 14:10:00,32.29,32.31,32.22,32.24,428400.0,32.29,32.31,32.22,32.24,428400.0
2011-02-25 14:20:00,32.25,32.34,32.25,32.32,322300.0,32.25,32.34,32.25,32.32,322300.0
2011-02-25 14:30:00,32.32,32.41,32.32,32.4,895500.0,32.32,32.41,32.32,32.4,895500.0
2011-02-25 14:40:00,32.39,32.4,32.34,32.37,312700.0,32.39,32.4,32.34,32.37,312700.0
2011-02-25 14:50:00,32.38,32.39,32.35,32.37,294700.0,32.38,32.39,32.35,32.37,294700.0
2011-02-25 15:00:00,32.38,32.39,32.35,32.37,390700.0,32.38,32.39,32.35,32.37,390700.0
2011-02-25 15:10:00,32.38,32.42,32.37,32.41,742500.0,32.38,32.42,32.37,32.41,742500.0
2011-02-25 15:20:00,32.42,32.43,32.38,32.39,654800.0,32.42,32.43,32.38,32.39,654800.0
2011-02-25 15:30:00,32.38,32.44,32.38,32.42,664600.0,32.38,32.44,32.38,32.42,664600.0
2011-02-25 15:40:00,32.43,32.52,32.42,32.48,1146600.0,32.43,32.52,32.42,32.48,1146600.0
2011-02-25 15:50:00,32.48,32.58,32.46,32.55,1810300.0,32.48,32.58,32.46,32.55,1810300.0
2011-02-28 09:30:00,32.68,32.8,32.65,32.79,1456100.0,32.68,32.8,32.65,32.79,1456100.0
2011-02-28 09:40:00,32.79,32.82,32.75,32.76,912400.0,32.79,32.82,32.75,32.76,912400.0
2011-02-28 09:50:00,32.76,32.8,32.7,32.73,833900.0,32.76,32.8,32.7,32.73,833900.0
2011-02-28 10:00:00,32.74,33.12,32.71,33.12,2507000.0,32.74,33.12,32.71,33.12,2507000.0
2011-02-28 10:10:00,33.1,33.18,33.08,33.14,1526900.0,33.1,33.18,33.08,33.14,1526900.0
2011-02-28 10:20:00,33.14,33.18,33.06,33.08,753400.0,33.14,33.18,33.06,33.08,753400.0
2011-02-28 10:30:00,33.08,33.12,33.06,33.08,529300.0,33.08,33.12,33.06,33.08,529300.0
2011-02-28 10:40:00,33.09,33.15,32.99,33.06,1074700.0,33.09,33.15,32.99,33.06,1074700.0
2011-02-28 10:50:00,33.06,33.09,33.0,33.06,638900.0,33.06,33.09,33.0,33.06,638900.0
2011-02-28 11:00:00,33.06,33.11,33.02,33.08,573800.0,33.06,33.11,33.02,33.08,573800.0
2011-02-28 11:10:00,33.08,33.2,33.03,33.13,910000.0,33.08,33.2,33.03,33.13,910000.0
2011-02-28 11:20:00,33.12,33.17,33.08,33.11,501600.0,33.12,33.17,33.08,33.11,501600.0
2011-02-28 11:30:00,33.12,33.15,33.04,33.14,729600.0,33.12,33.15,33.04,33.14,729600.0
2011-02-28 11:40:00,33.13,33.14,33.0,33.05,473300.0,33.13,33.14,33.0,33.05,473300.0
2011-02-28 11:50:00,33.06,33.08,33.02,33.07,326100.0,33.06,33.08,33.02,33.07,326100.0
2011-02-28 12:00:00,33.06,33.13,33.06,33.1,440000.0,33.06,33.13,33.06,33.1,440000.0
2011-02-28 12:10:00,33.1,33.1,33.07,33.1,158200.0,33.1,33.1,33.07,33.1,158200.0
2011-02-28 12:20:00,33.1,33.12,33.06,33.08,212000.0,33.1,33.12,33.06,33.08,212000.0
2011-02-28 12:30:00,33.08,33.1,33.07,33.1,235900.0,33.08,33.1,33.07,33.1,235900.0
2011-02-28 12:40:00,33.1,33.19,33.09,33.14,742900.0,33.1,33.19,33.09,33.14,742900.0
2011-02-28 12:50:00,33.14,33.14,33.02,33.08,528400.0,33.14,33.14,33.02,33.08,528400.0
2011-02-28 13:00:00,33.08,33.13,33.07,33.09,290100.0,33.08,33.13,33.07,33.09,290100.0
2011-02-28 13:10:00,33.09,33.11,33.04,33.06,376400.0,33.09,33.11,33.04,33.06,376400.0
2011-02-28 13:20:00,33.06,33.12,32.72,32.79,3085200.0,33.06,33.12,32.72,32.79,3085200.0
2011-02-28 13:30:00,32.8,32.95,32.7,32.93,1205900.0,32.8,32.95,32.7,32.93,1205900.0
2011-02-28 13:40:00,32.93,32.97,32.88,32.9,600800.0,32.93,32.97,32.88,32.9,600800.0
2011-02-28 13:50:00,32.91,33.02,32.9,33.02,1017400.0,32.91,33.02,32.9,33.02,1017400.0
2011-02-28 14:00:00,33.02,33.02,32.92,32.92,319700.0,33.02,33.02,32.92,32.92,319700.0
2011-02-28 14:10:00,32.92,32.95,32.83,32.92,988400.0,32.92,32.95,32.83,32.92,988400.0
2011-02-28 14:20:00,32.91,32.92,32.65,32.72,1513600.0,32.91,32.92,32.65,32.72,1513600.0
2011-02-28 14:30:00,32.72,32.79,32.7,32.77,443500.0,32.72,32.79,32.7,32.77,443500.0
2011-02-28 14:40:00,32.78,32.78,32.64,32.72,527000.0,32.78,32.78,32.64,32.72,527000.0
2011-02-28 14:50:00,32.72,32.73,32.49,32.67,1727100.0,32.72,32.73,32.49,32.67,1727100.0
2011-02-28 15:00:00,32.67,32.81,32.62,32.8,744100.0,32.67,32.81,32.62,32.8,744100.0
2011-02-28 15:10:00,32.81,32.9,32.8,32.87,574900.0,32.81,32.9,32.8,32.87,574900.0
2011-02-28 15:20:00,32.88,32.92,32.85,32.88,455100.0,32.88,32.92,32.85,32.88,455100.0
2011-02-28 15:30:00,32.89,32.98,32.87,32.98,415300.0,32.89,32.98,32.87,32.98,415300.0
2011-02-28 15:40:00,32.98,33.01,32.95,32.97,534600.0,32.98,33.01,32.95,32.97,534600.0
2011-02-28 15:50:00,32.97,33.13,32.96,33.11,1566200.0,32.97,33.13,32.96,33.11,1566200.0
2011-03-01 09:30:00,33.58,33.64,33.56,33.62,1678900.0,33.58,33.64,33.56,33.62,1678900.0
2011-03-01 09:40:00,33.62,33.66,33.54,33.58,864100.0,33.62,33.66,33.54,33.58,864100.0
2011-03-01 09:50:00,33.59,33.71,33.56,33.59,1781500.0,33.59,33.71,33.56,33.59,1781500.0
2011-03-01 10:00:00,33.59,33.62,33.48,33.5,1285100.0,33.59,33.62,33.48,33.5,1285100.0
2011-03-01 10:10:00,33.5,33.59,33.45,33.55,913400.0,33.5,33.59,33.45,33.55,913400.0
2011-03-01 10:20:00,33.55,33.58,33.49,33.53,570300.0,33.55,33.58,33.49,33.53,570300.0
2011-03-01 10:30:00,33.52,33.58,33.48,33.55,837600.0,33.52,33.58,33.48,33.55,837600.0
2011-03-01 10:40:00,33.55,33.61,33.5,33.54,638800.0,33.55,33.61,33.5,33.54,638800.0
2011-03-01 10:50:00,33.53,33.58,33.51,33.53,655600.0,33.53,33.58,33.51,33.53,655600.0
2011-03-01 11:00:00,33.53,33.57,33.51,33.54,332800.0,33.53,33.57,33.51,33.54,332800.0
2011-03-01 11:10:00,33.54,33.56,33.46,33.5,690300.0,33.54,33.56,33.46,33.5,690300.0
2011-03-01 11:20:00,33.49,33.55,33.48,33.53,504700.0,33.49,33.55,33.48,33.53,504700.0
2011-03-01 11:30:00,33.53,33.61,33.52,33.6,737000.0,33.53,33.61,33.52,33.6,737000.0
2011-03-01 11:40:00,33.6,33.78,33.59,33.73,2145200.0,33.6,33.78,33.59,33.73,2145200.0
2011-03-01 11:50:00,33.73,33.74,33.66,33.72,989100.0,33.73,33.74,33.66,33.72,989100.0
2011-03-01 12:00:00,33.73,33.75,33.67,33.68,594400.0,33.73,33.75,33.67,33.68,594400.0
2011-03-01 12:10:00,33.69,33.71,33.63,33.69,629800.0,33.69,33.71,33.63,33.69,629800.0
2011-03-01 12:20:00,33.7,33.73,33.68,33.7,708400.0,33.7,33.73,33.68,33.7,708400.0
2011-03-01 12:30:00,33.7,33.75,33.68,33.73,559200.0,33.7,33.75,33.68,33.73,559200.0
2011-03-01 12:40:00,33.73,33.74,33.59,33.61,848000.0,33.73,33.74,33.59,33.61,848000.0
2011-03-01 12:50:00,33.59,33.62,33.54,33.61,559300.0,33.59,33.62,33.54,33.61,559300.0
2011-03-01 13:00:00,33.61,33.64,33.58,33.62,265000.0,33.61,33.64,33.58,33.62,265000.0
2011-03-01 13:10:00,33.62,33.66,33.59,33.66,290100.0,33.62,33.66,33.59,33.66,290100.0
2011-03-01 13:20:00,33.65,33.69,33.62,33.64,580900.0,33.65,33.69,33.62,33.64,580900.0
2011-03-01 13:30:00,33.64,33.67,33.59,33.64,529200.0,33.64,33.67,33.59,33.64,529200.0
2011-03-01 13:40:00,33.63,33.64,33.59,33.59,246900.0,33.63,33.64,33.59,33.59,246900.0
2011-03-01 13:50:00,33.6,33.63,33.57,33.62,373400.0,33.6,33.63,33.57,33.62,373400.0
2011-03-01 14:00:00,33.62,33.66,33.61,33.64,457800.0,33.62,33.66,33.61,33.64,457800.0
2011-03-01 14:10:00,33.64,33.7,33.62,33.69,427700.0,33.64,33.7,33.62,33.69,427700.0
2011-03-01 14:20:00,33.68,33.77,33.67,33.71,738000.0,33.68,33.77,33.67,33.71,738000.0
2011-03-01 14:30:00,33.72,33.81,33.72,33.73,753800.0,33.72,33.81,33.72,33.73,753800.0
2011-03-01 14:40:00,33.73,33.75,33.67,33.7,558900.0,33.73,33.75,33.67,33.7,558900.0
2011-03-01 14:50:00,33.7,33.71,33.67,33.7,458400.0,33.7,33.71,33.67,33.7,458400.0
2011-03-01 15:00:00,33.7,33.73,33.65,33.7,546000.0,33.7,33.73,33.65,33.7,546000.0
2011-03-01 15:10:00,33.7,33.78,33.7,33.78,470100.0,33.7,33.78,33.7,33.78,470100.0
2011-03-01 15:20:00,33.78,33.86,33.75,33.84,1083000.0,33.78,33.86,33.75,33.84,1083000.0
2011-03-01 15:30:00,33.85,33.87,33.79,33.81,649000.0,33.85,33.87,33.79,33.81,649000.0
2011-03-01 15:40:00,33.81,33.89,33.8,33.89,759900.0,33.81,33.89,33.8,33.89,759900.0
2011-03-01 15:50:00,33.89,33.9,33.83,33.88,1624700.0,33.89,33.9,33.83,33.88,1624700.0
2011-03-02 09:30:00,34.05,34.09,33.99,34.07,1867800.0,34.05,34.09,33.99,34.07,1867800.0
2011-03-02 09:40:00,34.07,34.08,33.99,34.02,1028200.0,34.07,34.08,33.99,34.02,1028200.0
2011-03-02 09:50:00,34.01,34.09,34.0,34.02,1089300.0,34.01,34.09,34.0,34.02,1089300.0
2011-03-02 10:00:00,34.02,34.09,33.88,33.96,2248000.0,34.02,34.09,33.88,33.96,2248000.0
2011-03-02 10:10:00,33.95,34.0,33.86,33.92,1016300.0,33.95,34.0,33.86,33.92,1016300.0
2011-03-02 10:20:00,33.92,34.04,33.91,33.99,824100.0,33.92,34.04,33.91,33.99,824100.0
2011-03-02 10:30:00,33.99,34.06,33.91,33.92,548600.0,33.99,34.06,33.91,33.92,548600.0
2011-03-02 10:40:00,33.93,33.98,33.9,33.93,1077000.0,33.93,33.98,33.9,33.93,1077000.0
2011-03-02 10:50:00,33.92,34.05,33.92,34.03,863100.0,33.92,34.05,33.92,34.03,863100.0
2011-03-02 11:00:00,34.03,34.03,33.98,33.98,417400.0,34.03,34.03,33.98,33.98,417400.0
2011-03-02 11:10:00,33.98,34.06,33.98,34.05,590500.0,33.98,34.06,33.98,34.05,590500.0
2011-03-02 11:20:00,34.05,34.06,34.01,34.06,380500.0,34.05,34.06,34.01,34.06,380500.0
2011-03-02 11:30:00,34.06,34.11,34.03,34.03,1233600.0,34.06,34.11,34.03,34.03,1233600.0
2011-03-02 11:40:00,34.04,34.16,34.03,34.15,1000600.0,34.04,34.16,34.03,34.15,1000600.0
2011-03-02 11:50:00,34.15,34.18,34.11,34.15,534200.0,34.15,34.18,34.11,34.15,534200.0
2011-03-02 12:00:00,34.15,34.15,34.0,34.02,676000.0,34.15,34.15,34.0,34.02,676000.0
2011-03-02 12:10:00,34.01,34.1,33.97,34.09,734300.0,34.01,34.1,33.97,34.09,734300.0
2011-03-02 12:20:00,34.08,34.11,34.06,34.07,330200.0,34.08,34.11,34.06,34.07,330200.0
2011-03-02 12:30:00,34.07,34.07,33.99,34.01,462100.0,34.07,34.07,33.99,34.01,462100.0
2011-03-02 12:40:00,34.01,34.03,33.99,34.0,185400.0,34.01,34.03,33.99,34.0,185400.0
2011-03-02 12:50:00,34.0,34.04,33.99,34.0,400500.0,34.0,34.04,33.99,34.0,400500.0
2011-03-02 13:00:00,34.01,34.06,33.98,34.05,282400.0,34.01,34.06,33.98,34.05,282400.0
2011-03-02 13:10:00,34.05,34.07,34.01,34.04,234100.0,34.05,34.07,34.01,34.04,234100.0
2011-03-02 13:20:00,34.03,34.05,34.0,34.03,476400.0,34.03,34.05,34.0,34.03,476400.0
2011-03-02 13:30:00,34.03,34.03,33.99,34.01,358500.0,34.03,34.03,33.99,34.01,358500.0
2011-03-02 13:40:00,34.02,34.03,34.0,34.02,225000.0,34.02,34.03,34.0,34.02,225000.0
2011-03-02 13:50:00,34.01,34.02,33.91,33.95,1266300.0,34.01,34.02,33.91,33.95,1266300.0
2011-03-02 14:00:00,33.96,33.97,33.74,33.76,2062300.0,33.96,33.97,33.74,33.76,2062300.0
2011-03-02 14:10:00,33.76,33.83,33.69,33.8,1114400.0,33.76,33.83,33.69,33.8,1114400.0
2011-03-02 14:20:00,33.8,33.87,33.78,33.8,844000.0,33.8,33.87,33.78,33.8,844000.0
2011-03-02 14:30:00,33.79,33.83,33.43,33.43,1913000.0,33.79,33.83,33.43,33.43,1913000.0
2011-03-02 14:40:00,33.43,33.64,33.42,33.62,1808200.0,33.43,33.64,33.42,33.62,1808200.0
2011-03-02 14:50:00,33.62,33.67,33.58,33.6,640300.0,33.62,33.67,33.58,33.6,640300.0
2011-03-02 15:00:00,33.6,33.62,33.49,33.59,1173000.0,33.6,33.62,33.49,33.59,1173000.0
2011-03-02 15:10:00,33.59,33.77,33.58,33.75,1118000.0,33.59,33.77,33.58,33.75,1118000.0
2011-03-02 15:20:00,33.76,33.8,33.69,33.7,532300.0,33.76,33.8,33.69,33.7,532300.0
2011-03-02 15:30:00,33.7,33.79,33.69,33.76,496000.0,33.7,33.79,33.69,33.76,496000.0
2011-03-02 15:40:00,33.75,33.87,33.75,33.82,593900.0,33.75,33.87,33.75,33.82,593900.0
2011-03-02 15:50:00,33.82,33.87,33.81,33.84,841100.0,33.82,33.87,33.81,33.84,841100.0
2011-03-03 09:30:00,33.64,33.72,33.53,33.63,2675200.0,33.64,33.72,33.53,33.63,2675200.0
2011-03-03 09:40:00,33.63,33.71,33.57,33.59,941500.0,33.63,33.71,33.57,33.59,941500.0
2011-03-03 09:50:00,33.58,33.61,33.43,33.53,1383900.0,33.58,33.61,33.43,33.53,1383900.0
2011-03-03 10:00:00,33.54,33.68,33.53,33.57,949100.0,33.54,33.68,33.53,33.57,949100.0
2011-03-03 10:10:00,33.57,33.65,33.52,33.63,491100.0,33.57,33.65,33.52,33.63,491100.0
2011-03-03 10:20:00,33.62,33.67,33.6,33.66,478300.0,33.62,33.67,33.6,33.66,478300.0
2011-03-03 10:30:00,33.66,33.76,33.63,33.74,756500.0,33.66,33.76,33.63,33.74,756500.0
2011-03-03 10:40:00,33.74,33.74,33.64,33.69,929900.0,33.74,33.74,33.64,33.69,929900.0
2011-03-03 10:50:00,33.68,33.79,33.68,33.78,657100.0,33.68,33.79,33.68,33.78,657100.0
2011-03-03 11:00:00,33.77,33.8,33.67,33.68,571900.0,33.77,33.8,33.67,33.68,571900.0
2011-03-03 11:10:00,33.68,33.72,33.59,33.7,512000.0,33.68,33.72,33.59,33.7,512000.0
2011-03-03 11:20:00,33.69,33.7,33.63,33.68,321500.0,33.69,33.7,33.63,33.68,321500.0
2011-03-03 11:30:00,33.68,33.74,33.63,33.74,327800.0,33.68,33.74,33.63,33.74,327800.0
2011-03-03 11:40:00,33.74,33.74,33.67,33.7,290900.0,33.74,33.74,33.67,33.7,290900.0
2011-03-03 11:50:00,33.7,33.72,33.65,33.67,170900.0,33.7,33.72,33.65,33.67,170900.0
2011-03-03 12:00:00,33.67,33.69,33.49,33.52,969600.0,33.67,33.69,33.49,33.52,969600.0
2011-03-03 12:10:00,33.53,33.59,33.36,33.39,2090700.0,33.53,33.59,33.36,33.39,2090700.0
2011-03-03 12:20:00,33.39,33.43,33.25,33.43,2238000.0,33.39,33.43,33.25,33.43,2238000.0
2011-03-03 12:30:00,33.42,33.43,33.3,33.32,678300.0,33.42,33.43,33.3,33.32,678300.0
2011-03-03 12:40:00,33.33,33.62,33.3,33.47,2133700.0,33.33,33.62,33.3,33.47,2133700.0
2011-03-03 12:50:00,33.46,33.46,33.39,33.42,423800.0,33.46,33.46,33.39,33.42,423800.0
2011-03-03 13:00:00,33.43,33.45,33.36,33.42,452500.0,33.43,33.45,33.36,33.42,452500.0
2011-03-03 13:10:00,33.42,33.53,33.41,33.48,261900.0,33.42,33.53,33.41,33.48,261900.0
2011-03-03 13:20:00,33.48,33.57,33.46,33.53,506700.0,33.48,33.57,33.46,33.53,506700.0
2011-03-03 13:30:00,33.53,33.56,33.5,33.55,320100.0,33.53,33.56,33.5,33.55,320100.0
2011-03-03 13:40:00,33.54,33.59,33.52,33.59,237100.0,33.54,33.59,33.52,33.59,237100.0
2011-03-03 13:50:00,33.59,33.6,33.53,33.56,187000.0,33.59,33.6,33.53,33.56,187000.0
2011-03-03 14:00:00,33.56,33.58,33.51,33.53,262500.0,33.56,33.58,33.51,33.53,262500.0
2011-03-03 14:10:00,33.52,33.54,33.49,33.52,486300.0,33.52,33.54,33.49,33.52,486300.0
2011-03-03 14:20:00,33.52,33.56,33.51,33.55,215400.0,33.52,33.56,33.51,33.55,215400.0
2011-03-03 14:30:00,33.55,33.56,33.51,33.55,231100.0,33.55,33.56,33.51,33.55,231100.0
2011-03-03 14:40:00,33.55,33.58,33.47,33.49,476600.0,33.55,33.58,33.47,33.49,476600.0
2011-03-03 14:50:00,33.49,33.52,33.44,33.45,338300.0,33.49,33.52,33.44,33.45,338300.0
2011-03-03 15:00:00,33.45,33.47,33.36,33.39,588300.0,33.45,33.47,33.36,33.39,588300.0
2011-03-03 15:10:00,33.39,33.42,33.37,33.41,320100.0,33.39,33.42,33.37,33.41,320100.0
2011-03-03 15:20:00,33.4,33.43,33.38,33.41,218400.0,33.4,33.43,33.38,33.41,218400.0
2011-03-03 15:30:00,33.41,33.43,33.24,33.26,1433100.0,33.41,33.43,33.24,33.26,1433100.0
2011-03-03 15:40:00,33.26,33.4,33.26,33.38,701800.0,33.26,33.4,33.26,33.38,701800.0
2011-03-03 15:50:00,33.38,33.42,33.36,33.41,867400.0,33.38,33.42,33.36,33.41,867400.0
2011-03-04 09:30:00,33.86,34.09,33.86,34.08,1832200.0,33.86,34.09,33.86,34.08,1832200.0
2011-03-04 09:40:00,34.07,34.32,34.01,34.31,2559200.0,34.07,34.32,34.01,34.31,2559200.0
2011-03-04 09:50:00,34.31,34.38,34.26,34.26,1276200.0,34.31,34.38,34.26,34.26,1276200.0
2011-03-04 10:00:00,34.27,34.34,34.24,34.33,546000.0,34.27,34.34,34.24,34.33,546000.0
2011-03-04 10:10:00,34.34,34.46,34.29,34.44,1337500.0,34.34,34.46,34.29,34.44,1337500.0
2011-03-04 10:20:00,34.44,34.48,34.36,34.44,1321600.0,34.44,34.48,34.36,34.44,1321600.0
2011-03-04 10:30:00,34.45,34.51,34.39,34.41,969800.0,34.45,34.51,34.39,34.41,969800.0
2011-03-04 10:40:00,34.42,34.44,34.35,34.41,833900.0,34.42,34.44,34.35,34.41,833900.0
2011-03-04 10:50:00,34.41,34.44,34.36,34.41,1188600.0,34.41,34.44,34.36,34.41,1188600.0
2011-03-04 11:00:00,34.41,34.43,34.33,34.38,681900.0,34.41,34.43,34.33,34.38,681900.0
2011-03-04 11:10:00,34.39,34.4,34.3,34.34,1200100.0,34.39,34.4,34.3,34.34,1200100.0
2011-03-04 11:20:00,34.35,34.42,34.3,34.41,917900.0,34.35,34.42,34.3,34.41,917900.0
2011-03-04 11:30:00,34.4,34.42,34.36,34.42,635100.0,34.4,34.42,34.36,34.42,635100.0
2011-03-04 11:40:00,34.41,34.47,34.39,34.44,554900.0,34.41,34.47,34.39,34.44,554900.0
2011-03-04 11:50:00,34.45,34.48,34.41,34.47,279100.0,34.45,34.48,34.41,34.47,279100.0
2011-03-04 12:00:00,34.47,34.49,34.43,34.44,641900.0,34.47,34.49,34.43,34.44,641900.0
2011-03-04 12:10:00,34.45,34.54,34.44,34.52,824400.0,34.45,34.54,34.44,34.52,824400.0
2011-03-04 12:20:00,34.52,34.53,34.38,34.39,656100.0,34.52,34.53,34.38,34.39,656100.0
2011-03-04 12:30:00,34.39,34.45,34.36,34.42,500100.0,34.39,34.45,34.36,34.42,500100.0
2011-03-04 12:40:00,34.43,34.43,34.36,34.41,550400.0,34.43,34.43,34.36,34.41,550400.0
2011-03-04 12:50:00,34.41,34.45,34.38,34.42,709000.0,34.41,34.45,34.38,34.42,709000.0
2011-03-04 13:00:00,34.42,34.5,34.39,34.49,579100.0,34.42,34.5,34.39,34.49,579100.0
2011-03-04 13:10:00,34.48,34.56,34.48,34.55,760700.0,34.48,34.56,34.48,34.55,760700.0
2011-03-04 13:20:00,34.55,34.59,34.41,34.46,979700.0,34.55,34.59,34.41,34.46,979700.0
2011-03-04 13:30:00,34.47,34.53,34.44,34.52,551300.0,34.47,34.53,34.44,34.52,551300.0
2011-03-04 13:40:00,34.51,34.53,34.48,34.5,303300.0,34.51,34.53,34.48,34.5,303300.0
2011-03-04 13:50:00,34.5,34.54,34.44,34.48,431000.0,34.5,34.54,34.44,34.48,431000.0
2011-03-04 14:00:00,34.48,34.53,34.46,34.53,287900.0,34.48,34.53,34.46,34.53,287900.0
2011-03-04 14:10:00,34.52,34.53,34.46,34.48,512800.0,34.52,34.53,34.46,34.48,512800.0
2011-03-04 14:20:00,34.49,34.53,34.45,34.51,392400.0,34.49,34.53,34.45,34.51,392400.0
2011-03-04 14:30:00,34.52,34.53,34.5,34.53,385700.0,34.52,34.53,34.5,34.53,385700.0
2011-03-04 14:40:00,34.53,34.56,34.52,34.54,309000.0,34.53,34.56,34.52,34.54,309000.0
2011-03-04 14:50:00,34.53,34.65,34.53,34.59,882500.0,34.53,34.65,34.53,34.59,882500.0
2011-03-04 15:00:00,34.6,34.65,34.58,34.63,855500.0,34.6,34.65,34.58,34.63,855500.0
2011-03-04 15:10:00,34.63,34.72,34.61,34.7,1201200.0,34.63,34.72,34.61,34.7,1201200.0
2011-03-04 15:20:00,34.7,34.73,34.68,34.68,800400.0,34.7,34.73,34.68,34.68,800400.0
2011-03-04 15:30:00,34.68,34.74,34.67,34.72,901000.0,34.68,34.74,34.67,34.72,901000.0
2011-03-04 15:40:00,34.72,34.72,34.67,34.69,676500.0,34.72,34.72,34.67,34.69,676500.0
2011-03-04 15:50:00,34.69,34.72,34.68,34.69,1121900.0,34.69,34.72,34.68,34.69,1121900.0
2011-03-07 09:30:00,35.57,35.59,35.18,35.22,3968700.0,35.57,35.59,35.18,35.22,3968700.0
2011-03-07 09:40:00,35.21,35.44,35.2,35.43,2555100.0,35.21,35.44,35.2,35.43,2555100.0
2011-03-07 09:50:00,35.44,35.53,35.42,35.45,1609100.0,35.44,35.53,35.42,35.45,1609100.0
2011-03-07 10:00:00,35.45,35.68,35.43,35.64,2427900.0,35.45,35.68,35.43,35.64,2427900.0
2011-03-07 10:10:00,35.64,35.74,35.63,35.73,1369400.0,35.64,35.74,35.63,35.73,1369400.0
2011-03-07 10:20:00,35.72,35.76,35.58,35.67,1035700.0,35.72,35.76,35.58,35.67,1035700.0
2011-03-07 10:30:00,35.67,35.73,35.61,35.69,1208800.0,35.67,35.73,35.61,35.69,1208800.0
2011-03-07 10:40:00,35.69,35.78,35.62,35.64,1403200.0,35.69,35.78,35.62,35.64,1403200.0
2011-03-07 10:50:00,35.64,35.65,35.49,35.51,1264300.0,35.64,35.65,35.49,35.51,1264300.0
2011-03-07 11:00:00,35.5,35.53,35.4,35.49,1385600.0,35.5,35.53,35.4,35.49,1385600.0
2011-03-07 11:10:00,35.5,35.54,35.37,35.47,1595700.0,35.5,35.54,35.37,35.47,1595700.0
2011-03-07 11:20:00,35.47,35.5,35.32,35.34,1122400.0,35.47,35.5,35.32,35.34,1122400.0
2011-03-07 11:30:00,35.35,35.39,35.02,35.16,3911500.0,35.35,35.39,35.02,35.16,3911500.0
2011-03-07 11:40:00,35.17,35.41,35.15,35.18,1765900.0,35.17,35.41,35.15,35.18,1765900.0
2011-03-07 11:50:00,35.18,35.23,35.03,35.18,2244000.0,35.18,35.23,35.03,35.18,2244000.0
2011-03-07 12:00:00,35.18,35.29,35.14,35.2,882800.0,35.18,35.29,35.14,35.2,882800.0
2011-03-07 12:10:00,35.21,35.25,35.12,35.16,876400.0,35.21,35.25,35.12,35.16,876400.0
2011-03-07 12:20:00,35.17,35.3,35.15,35.23,830600.0,35.17,35.3,35.15,35.23,830600.0
2011-03-07 12:30:00,35.23,35.38,35.2,35.35,1014000.0,35.23,35.38,35.2,35.35,1014000.0
2011-03-07 12:40:00,35.34,35.36,35.29,35.36,569600.0,35.34,35.36,35.29,35.36,569600.0
2011-03-07 12:50:00,35.35,35.39,35.19,35.24,908100.0,35.35,35.39,35.19,35.24,908100.0
2011-03-07 13:00:00,35.25,35.26,35.09,35.11,1124500.0,35.25,35.26,35.09,35.11,1124500.0
2011-03-07 13:10:00,35.11,35.17,35.07,35.15,859200.0,35.11,35.17,35.07,35.15,859200.0
2011-03-07 13:20:00,35.15,35.15,34.97,35.08,1483500.0,35.15,35.15,34.97,35.08,1483500.0
2011-03-07 13:30:00,35.07,35.32,35.05,35.25,1423900.0,35.07,35.32,35.05,35.25,1423900.0
2011-03-07 13:40:00,35.26,35.32,35.13,35.15,826900.0,35.26,35.32,35.13,35.15,826900.0
2011-03-07 13:50:00,35.15,35.2,35.09,35.19,537300.0,35.15,35.2,35.09,35.19,537300.0
2011-03-07 14:00:00,35.19,35.2,35.11,35.12,1003200.0,35.19,35.2,35.11,35.12,1003200.0
2011-03-07 14:10:00,35.12,35.27,35.12,35.2,1029300.0,35.12,35.27,35.12,35.2,1029300.0
2011-03-07 14:20:00,35.2,35.26,35.13,35.19,494300.0,35.2,35.26,35.13,35.19,494300.0
2011-03-07 14:30:00,35.19,35.25,35.1,35.12,740200.0,35.19,35.25,35.1,35.12,740200.0
2011-03-07 14:40:00,35.13,35.13,35.06,35.08,480200.0,35.13,35.13,35.06,35.08,480200.0
2011-03-07 14:50:00,35.09,35.17,35.08,35.13,421900.0,35.09,35.17,35.08,35.13,421900.0
2011-03-07 15:00:00,35.12,35.25,35.12,35.23,647400.0,35.12,35.25,35.12,35.23,647400.0
2011-03-07 15:10:00,35.22,35.32,35.16,35.17,839500.0,35.22,35.32,35.16,35.17,839500.0
2011-03-07 15:20:00,35.18,35.3,35.18,35.26,633000.0,35.18,35.3,35.18,35.26,633000.0
2011-03-07 15:30:00,35.26,35.27,35.19,35.2,467500.0,35.26,35.27,35.19,35.2,467500.0
2011-03-07 15:40:00,35.2,35.24,35.18,35.19,599700.0,35.2,35.24,35.18,35.19,599700.0
2011-03-07 15:50:00,35.19,35.27,35.19,35.26,1145100.0,35.19,35.27,35.19,35.26,1145100.0
2011-03-08 09:30:00,35.31,35.31,35.07,35.11,2366800.0,35.31,35.31,35.07,35.11,2366800.0
2011-03-08 09:40:00,35.11,35.14,34.93,34.94,2774500.0,35.11,35.14,34.93,34.94,2774500.0
2011-03-08 09:50:00,34.93,35.01,34.81,34.92,2562900.0,34.93,35.01,34.81,34.92,2562900.0
2011-03-08 10:00:00,34.92,35.0,34.84,34.89,2686700.0,34.92,35.0,34.84,34.89,2686700.0
2011-03-08 10:10:00,34.87,35.12,34.87,35.03,1584400.0,34.87,35.12,34.87,35.03,1584400.0
2011-03-08 10:20:00,35.03,35.2,35.03,35.12,1227300.0,35.03,35.2,35.03,35.12,1227300.0
2011-03-08 10:30:00,35.12,35.13,34.98,35.11,1347300.0,35.12,35.13,34.98,35.11,1347300.0
2011-03-08 10:40:00,35.11,35.13,35.03,35.1,591000.0,35.11,35.13,35.03,35.1,591000.0
2011-03-08 10:50:00,35.11,35.13,35.04,35.05,433400.0,35.11,35.13,35.04,35.05,433400.0
2011-03-08 11:00:00,35.05,35.12,35.04,35.06,446500.0,35.05,35.12,35.04,35.06,446500.0
2011-03-08 11:10:00,35.06,35.08,34.99,35.04,611800.0,35.06,35.08,34.99,35.04,611800.0
2011-03-08 11:20:00,35.03,35.12,35.03,35.06,688400.0,35.03,35.12,35.03,35.06,688400.0
2011-03-08 11:30:00,35.06,35.09,35.0,35.03,469400.0,35.06,35.09,35.0,35.03,469400.0
2011-03-08 11:40:00,35.04,35.07,34.91,34.91,750600.0,35.04,35.07,34.91,34.91,750600.0
2011-03-08 11:50:00,34.91,34.95,34.85,34.88,1134300.0,34.91,34.95,34.85,34.88,1134300.0
2011-03-08 12:00:00,34.88,35.02,34.87,35.0,821300.0,34.88,35.02,34.87,35.0,821300.0
2011-03-08 12:10:00,34.99,35.01,34.92,34.94,577700.0,34.99,35.01,34.92,34.94,577700.0
2011-03-08 12:20:00,34.94,35.01,34.93,34.99,348600.0,34.94,35.01,34.93,34.99,348600.0
2011-03-08 12:30:00,35.0,35.11,34.98,34.99,569300.0,35.0,35.11,34.98,34.99,569300.0
2011-03-08 12:40:00,35.0,35.01,34.96,35.0,200600.0,35.0,35.01,34.96,35.0,200600.0
2011-03-08 12:50:00,35.0,35.02,34.9,34.94,292300.0,35.0,35.02,34.9,34.94,292300.0
2011-03-08 13:00:00,34.93,34.97,34.89,34.91,274400.0,34.93,34.97,34.89,34.91,274400.0
2011-03-08 13:10:00,34.9,34.95,34.87,34.89,436600.0,34.9,34.95,34.87,34.89,436600.0
2011-03-08 13:20:00,34.89,34.94,34.76,34.89,1460400.0,34.89,34.94,34.76,34.89,1460400.0
2011-03-08 13:30:00,34.9,34.97,34.87,34.88,399200.0,34.9,34.97,34.87,34.88,399200.0
2011-03-08 13:40:00,34.89,34.93,34.83,34.91,279500.0,34.89,34.93,34.83,34.91,279500.0
2011-03-08 13:50:00,34.91,34.98,34.91,34.94,291900.0,34.91,34.98,34.91,34.94,291900.0
2011-03-08 14:00:00,34.94,34.99,34.92,34.92,298600.0,34.94,34.99,34.92,34.92,298600.0
2011-03-08 14:10:00,34.92,35.0,34.92,34.95,319600.0,34.92,35.0,34.92,34.95,319600.0
2011-03-08 14:20:00,34.95,35.01,34.93,35.0,341300.0,34.95,35.01,34.93,35.0,341300.0
2011-03-08 14:30:00,35.0,35.1,35.0,35.06,467200.0,35.0,35.1,35.0,35.06,467200.0
2011-03-08 14:40:00,35.06,35.1,35.0,35.08,548800.0,35.06,35.1,35.0,35.08,548800.0
2011-03-08 14:50:00,35.08,35.09,35.04,35.05,296900.0,35.08,35.09,35.04,35.05,296900.0
2011-03-08 15:00:00,35.05,35.2,35.05,35.16,481800.0,35.05,35.2,35.05,35.16,481800.0
2011-03-08 15:10:00,35.17,35.2,35.14,35.16,611400.0,35.17,35.2,35.14,35.16,611400.0
2011-03-08 15:20:00,35.16,35.29,35.16,35.26,1003600.0,35.16,35.29,35.16,35.26,1003600.0
2011-03-08 15:30:00,35.25,35.27,35.2,35.23,540000.0,35.25,35.27,35.2,35.23,540000.0
2011-03-08 15:40:00,35.23,35.25,35.21,35.22,352000.0,35.23,35.25,35.21,35.22,352000.0
2011-03-08 15:50:00,35.22,35.23,35.15,35.18,1148600.0,35.22,35.23,35.15,35.18,1148600.0
2011-03-09 09:30:00,35.53,35.53,35.21,35.23,1762200.0,35.53,35.53,35.21,35.23,1762200.0
2011-03-09 09:40:00,35.23,35.27,35.08,35.18,1659700.0,35.23,35.27,35.08,35.18,1659700.0
2011-03-09 09:50:00,35.19,35.21,35.07,35.1,729300.0,35.19,35.21,35.07,35.1,729300.0
2011-03-09 10:00:00,35.1,35.29,35.07,35.23,1318100.0,35.1,35.29,35.07,35.23,1318100.0
2011-03-09 10:10:00,35.23,35.32,35.21,35.3,880800.0,35.23,35.32,35.21,35.3,880800.0
2011-03-09 10:20:00,35.29,35.4,35.25,35.37,692700.0,35.29,35.4,35.25,35.37,692700.0
2011-03-09 10:30:00,35.37,35.41,35.28,35.33,765800.0,35.37,35.41,35.28,35.33,765800.0
2011-03-09 10:40:00,35.32,35.37,35.29,35.33,549600.0,35.32,35.37,35.29,35.33,549600.0
2011-03-09 10:50:00,35.34,35.35,35.21,35.3,827600.0,35.34,35.35,35.21,35.3,827600.0
2011-03-09 11:00:00,35.3,35.3,35.13,35.14,842900.0,35.3,35.3,35.13,35.14,842900.0
2011-03-09 11:10:00,35.14,35.14,34.9,34.93,2203300.0,35.14,35.14,34.9,34.93,2203300.0
2011-03-09 11:20:00,34.93,35.03,34.88,34.91,1372600.0,34.93,35.03,34.88,34.91,1372600.0
2011-03-09 11:30:00,34.91,34.93,34.77,34.84,1292300.0,34.91,34.93,34.77,34.84,1292300.0
2011-03-09 11:40:00,34.85,35.01,34.81,35.0,1000300.0,34.85,35.01,34.81,35.0,1000300.0
2011-03-09 11:50:00,35.0,35.07,34.97,35.05,1019000.0,35.0,35.07,34.97,35.05,1019000.0
2011-03-09 12:00:00,35.05,35.11,35.01,35.04,975200.0,35.05,35.11,35.01,35.04,975200.0
2011-03-09 12:10:00,35.03,35.06,35.0,35.01,519600.0,35.03,35.06,35.0,35.01,519600.0
2011-03-09 12:20:00,35.0,35.16,35.0,35.11,565700.0,35.0,35.16,35.0,35.11,565700.0
2011-03-09 12:30:00,35.11,35.21,35.07,35.14,451900.0,35.11,35.21,35.07,35.14,451900.0
2011-03-09 12:40:00,35.14,35.15,35.01,35.03,390500.0,35.14,35.15,35.01,35.03,390500.0
2011-03-09 12:50:00,35.02,35.19,34.97,35.12,874800.0,35.02,35.19,34.97,35.12,874800.0
2011-03-09 13:00:00,35.11,35.18,35.08,35.14,486700.0,35.11,35.18,35.08,35.14,486700.0
2011-03-09 13:10:00,35.14,35.16,35.07,35.14,327800.0,35.14,35.16,35.07,35.14,327800.0
2011-03-09 13:20:00,35.14,35.22,35.13,35.16,357500.0,35.14,35.22,35.13,35.16,357500.0
2011-03-09 13:30:00,35.16,35.4,35.16,35.33,984400.0,35.16,35.4,35.16,35.33,984400.0
2011-03-09 13:40:00,35.33,35.41,35.29,35.34,589800.0,35.33,35.41,35.29,35.34,589800.0
2011-03-09 13:50:00,35.33,35.39,35.27,35.35,462200.0,35.33,35.39,35.27,35.35,462200.0
2011-03-09 14:00:00,35.35,35.36,35.23,35.26,552700.0,35.35,35.36,35.23,35.26,552700.0
2011-03-09 14:10:00,35.26,35.27,35.2,35.24,354000.0,35.26,35.27,35.2,35.24,354000.0
2011-03-09 14:20:00,35.24,35.27,35.21,35.26,190800.0,35.24,35.27,35.21,35.26,190800.0
2011-03-09 14:30:00,35.26,35.34,35.23,35.31,891900.0,35.26,35.34,35.23,35.31,891900.0
2011-03-09 14:40:00,35.31,35.31,35.22,35.24,374000.0,35.31,35.31,35.22,35.24,374000.0
2011-03-09 14:50:00,35.25,35.3,35.19,35.19,433400.0,35.25,35.3,35.19,35.19,433400.0
2011-03-09 15:00:00,35.2,35.24,35.15,35.18,428500.0,35.2,35.24,35.15,35.18,428500.0
2011-03-09 15:10:00,35.17,35.24,35.16,35.22,344700.0,35.17,35.24,35.16,35.22,344700.0
2011-03-09 15:20:00,35.21,35.25,35.17,35.21,515900.0,35.21,35.25,35.17,35.21,515900.0
2011-03-09 15:30:00,35.2,35.26,35.2,35.23,260100.0,35.2,35.26,35.2,35.23,260100.0
2011-03-09 15:40:00,35.23,35.28,35.21,35.26,624200.0,35.23,35.28,35.21,35.26,624200.0
2011-03-09 15:50:00,35.26,35.3,35.25,35.26,684000.0,35.26,35.3,35.25,35.26,684000.0
2011-03-10 09:30:00,34.49,34.5,34.06,34.14,4651100.0,34.49,34.5,34.06,34.14,4651100.0
2011-03-10 09:40:00,34.14,34.28,34.05,34.25,2257500.0,34.14,34.28,34.05,34.25,2257500.0
2011-03-10 09:50:00,34.24,34.35,34.15,34.26,1974500.0,34.24,34.35,34.15,34.26,1974500.0
2011-03-10 10:00:00,34.26,34.33,34.1,34.13,1954200.0,34.26,34.33,34.1,34.13,1954200.0
2011-03-10 10:10:00,34.13,34.25,34.11,34.21,1511500.0,34.13,34.25,34.11,34.21,1511500.0
2011-03-10 10:20:00,34.21,34.22,34.13,34.18,1139600.0,34.21,34.22,34.13,34.18,1139600.0
2011-03-10 10:30:00,34.18,34.19,33.91,33.99,2455400.0,34.18,34.19,33.91,33.99,2455400.0
2011-03-10 10:40:00,33.99,34.02,33.83,33.94,2749200.0,33.99,34.02,33.83,33.94,2749200.0
2011-03-10 10:50:00,33.93,34.11,33.93,34.08,1258000.0,33.93,34.11,33.93,34.08,1258000.0
2011-03-10 11:00:00,34.09,34.12,34.03,34.08,568700.0,34.09,34.12,34.03,34.08,568700.0
2011-03-10 11:10:00,34.08,34.25,34.06,34.24,1121200.0,34.08,34.25,34.06,34.24,1121200.0
2011-03-10 11:20:00,34.24,34.26,34.12,34.15,927000.0,34.24,34.26,34.12,34.15,927000.0
2011-03-10 11:30:00,34.14,34.18,34.04,34.07,558500.0,34.14,34.18,34.04,34.07,558500.0
2011-03-10 11:40:00,34.07,34.13,33.93,34.05,1203500.0,34.07,34.13,33.93,34.05,1203500.0
2011-03-10 11:50:00,34.04,34.13,34.03,34.09,478300.0,34.04,34.13,34.03,34.09,478300.0
2011-03-10 12:00:00,34.08,34.11,33.98,34.05,513400.0,34.08,34.11,33.98,34.05,513400.0
2011-03-10 12:10:00,34.06,34.07,34.0,34.01,344000.0,34.06,34.07,34.0,34.01,344000.0
2011-03-10 12:20:00,34.01,34.07,34.01,34.04,389900.0,34.01,34.07,34.01,34.04,389900.0
2011-03-10 12:30:00,34.04,34.06,33.95,33.95,581900.0,34.04,34.06,33.95,33.95,581900.0
2011-03-10 12:40:00,33.96,34.03,33.96,34.0,293500.0,33.96,34.03,33.96,34.0,293500.0
2011-03-10 12:50:00,34.01,34.14,33.98,34.09,385800.0,34.01,34.14,33.98,34.09,385800.0
2011-03-10 13:00:00,34.09,34.25,34.08,34.19,907400.0,34.09,34.25,34.08,34.19,907400.0
2011-03-10 13:10:00,34.19,34.29,34.15,34.17,774900.0,34.19,34.29,34.15,34.17,774900.0
2011-03-10 13:20:00,34.18,34.43,34.16,34.42,1325400.0,34.18,34.43,34.16,34.42,1325400.0
2011-03-10 13:30:00,34.42,34.51,34.32,34.42,1709100.0,34.42,34.51,34.32,34.42,1709100.0
2011-03-10 13:40:00,34.42,34.46,34.35,34.37,782700.0,34.42,34.46,34.35,34.37,782700.0
2011-03-10 13:50:00,34.37,34.43,34.35,34.42,572900.0,34.37,34.43,34.35,34.42,572900.0
2011-03-10 14:00:00,34.43,34.45,34.34,34.39,698700.0,34.43,34.45,34.34,34.39,698700.0
2011-03-10 14:10:00,34.39,34.46,34.39,34.41,307900.0,34.39,34.46,34.39,34.41,307900.0
2011-03-10 14:20:00,34.41,34.44,34.39,34.4,223700.0,34.41,34.44,34.39,34.4,223700.0
2011-03-10 14:30:00,34.41,34.45,34.4,34.45,195400.0,34.41,34.45,34.4,34.45,195400.0
2011-03-10 14:40:00,34.45,34.55,34.43,34.55,343300.0,34.45,34.55,34.43,34.55,343300.0
2011-03-10 14:50:00,34.54,34.54,34.5,34.52,235600.0,34.54,34.54,34.5,34.52,235600.0
2011-03-10 15:00:00,34.52,34.52,34.43,34.45,333600.0,34.52,34.52,34.43,34.45,333600.0
2011-03-10 15:10:00,34.45,34.46,34.41,34.45,309800.0,34.45,34.46,34.41,34.45,309800.0
2011-03-10 15:20:00,34.44,34.45,34.37,34.38,456300.0,34.44,34.45,34.37,34.38,456300.0
2011-03-10 15:30:00,34.38,34.39,34.28,34.29,668800.0,34.38,34.39,34.28,34.29,668800.0
2011-03-10 15:40:00,34.29,34.35,34.27,34.31,506700.0,34.29,34.35,34.27,34.31,506700.0
2011-03-10 15:50:00,34.32,34.37,34.31,34.36,840000.0,34.32,34.37,34.31,34.36,840000.0
2011-03-11 09:30:00,33.4,33.62,33.34,33.6,3076700.0,33.4,33.62,33.34,33.6,3076700.0
2011-03-11 09:40:00,33.6,33.81,33.6,33.7,1870200.0,33.6,33.81,33.6,33.7,1870200.0
2011-03-11 09:50:00,33.72,33.83,33.66,33.77,875100.0,33.72,33.83,33.66,33.77,875100.0
2011-03-11 10:00:00,33.78,33.86,33.71,33.75,997100.0,33.78,33.86,33.71,33.75,997100.0
2011-03-11 10:10:00,33.75,34.11,33.74,34.09,1799700.0,33.75,34.11,33.74,34.09,1799700.0
2011-03-11 10:20:00,34.08,34.09,33.97,34.01,951300.0,34.08,34.09,33.97,34.01,951300.0
2011-03-11 10:30:00,34.01,34.15,33.97,34.13,716900.0,34.01,34.15,33.97,34.13,716900.0
2011-03-11 10:40:00,34.14,34.16,34.07,34.12,669900.0,34.14,34.16,34.07,34.12,669900.0
2011-03-11 10:50:00,34.12,34.15,34.01,34.07,665400.0,34.12,34.15,34.01,34.07,665400.0
2011-03-11 11:00:00,34.07,34.22,34.03,34.18,957300.0,34.07,34.22,34.03,34.18,957300.0
2011-03-11 11:10:00,34.17,34.37,34.16,34.32,1216300.0,34.17,34.37,34.16,34.32,1216300.0
2011-03-11 11:20:00,34.32,34.39,34.3,34.34,706500.0,34.32,34.39,34.3,34.34,706500.0
2011-03-11 11:30:00,34.34,34.34,34.25,34.33,530100.0,34.34,34.34,34.25,34.33,530100.0
2011-03-11 11:40:00,34.33,34.65,34.32,34.57,2405900.0,34.33,34.65,34.32,34.57,2405900.0
2011-03-11 11:50:00,34.57,34.99,34.55,34.92,2922200.0,34.57,34.99,34.55,34.92,2922200.0
2011-03-11 12:00:00,34.92,35.03,34.91,34.93,2369900.0,34.92,35.03,34.91,34.93,2369900.0
2011-03-11 12:10:00,34.93,34.94,34.78,34.89,1272200.0,34.93,34.94,34.78,34.89,1272200.0
2011-03-11 12:20:00,34.89,35.02,34.87,34.96,652200.0,34.89,35.02,34.87,34.96,652200.0
2011-03-11 12:30:00,34.96,34.99,34.86,34.91,618300.0,34.96,34.99,34.86,34.91,618300.0
2011-03-11 12:40:00,34.9,35.15,34.9,35.05,1270300.0,34.9,35.15,34.9,35.05,1270300.0
2011-03-11 12:50:00,35.05,35.07,34.94,35.03,498300.0,35.05,35.07,34.94,35.03,498300.0
2011-03-11 13:00:00,35.04,35.06,34.97,35.06,498400.0,35.04,35.06,34.97,35.06,498400.0
2011-03-11 13:10:00,35.07,35.07,34.95,35.02,701100.0,35.07,35.07,34.95,35.02,701100.0
2011-03-11 13:20:00,35.02,35.16,34.99,35.13,1055200.0,35.02,35.16,34.99,35.13,1055200.0
2011-03-11 13:30:00,35.13,35.32,35.1,35.28,1929000.0,35.13,35.32,35.1,35.28,1929000.0
2011-03-11 13:40:00,35.28,35.3,35.11,35.18,840000.0,35.28,35.3,35.11,35.18,840000.0
2011-03-11 13:50:00,35.18,35.23,35.12,35.15,399900.0,35.18,35.23,35.12,35.15,399900.0
2011-03-11 14:00:00,35.15,35.2,35.05,35.1,954800.0,35.15,35.2,35.05,35.1,954800.0
2011-03-11 14:10:00,35.09,35.18,35.04,35.13,821900.0,35.09,35.18,35.04,35.13,821900.0
2011-03-11 14:20:00,35.13,35.24,35.12,35.17,513600.0,35.13,35.24,35.12,35.17,513600.0
2011-03-11 14:30:00,35.17,35.2,35.05,35.08,520600.0,35.17,35.2,35.05,35.08,520600.0
2011-03-11 14:40:00,35.08,35.1,35.05,35.08,181000.0,35.08,35.1,35.05,35.08,181000.0
2011-03-11 14:50:00,35.08,35.12,35.07,35.08,289300.0,35.08,35.12,35.07,35.08,289300.0
2011-03-11 15:00:00,35.08,35.09,34.96,34.97,799300.0,35.08,35.09,34.96,34.97,799300.0
2011-03-11 15:10:00,34.97,35.06,34.92,35.01,496700.0,34.97,35.06,34.92,35.01,496700.0
2011-03-11 15:20:00,35.02,35.09,34.99,35.08,507900.0,35.02,35.09,34.99,35.08,507900.0
2011-03-11 15:30:00,35.09,35.1,35.01,35.04,421500.0,35.09,35.1,35.01,35.04,421500.0
2011-03-11 15:40:00,35.04,35.08,35.0,35.05,549800.0,35.04,35.08,35.0,35.05,549800.0
2011-03-11 15:50:00,35.05,35.09,34.98,35.03,994300.0,35.05,35.09,34.98,35.03,994300.0
2011-03-14 09:30:00,35.13,35.42,35.09,35.4,1938500.0,35.13,35.42,35.09,35.4,1938500.0
2011-03-14 09:40:00,35.4,35.41,35.26,35.28,1087300.0,35.4,35.41,35.26,35.28,1087300.0
2011-03-14 09:50:00,35.28,35.36,35.28,35.3,578300.0,35.28,35.36,35.28,35.3,578300.0
2011-03-14 10:00:00,35.29,35.33,35.16,35.17,932500.0,35.29,35.33,35.16,35.17,932500.0
2011-03-14 10:10:00,35.17,35.23,35.06,35.11,873200.0,35.17,35.23,35.06,35.11,873200.0
2011-03-14 10:20:00,35.12,35.16,35.05,35.11,562600.0,35.12,35.16,35.05,35.11,562600.0
2011-03-14 10:30:00,35.11,35.13,34.96,35.04,779800.0,35.11,35.13,34.96,35.04,779800.0
2011-03-14 10:40:00,35.05,35.12,35.0,35.01,883100.0,35.05,35.12,35.0,35.01,883100.0
2011-03-14 10:50:00,35.02,35.05,34.82,34.87,808800.0,35.02,35.05,34.82,34.87,808800.0
2011-03-14 11:00:00,34.88,35.12,34.84,35.1,1587400.0,34.88,35.12,34.84,35.1,1587400.0
2011-03-14 11:10:00,35.09,35.09,35.0,35.02,595200.0,35.09,35.09,35.0,35.02,595200.0
2011-03-14 11:20:00,35.02,35.18,35.0,35.15,547300.0,35.02,35.18,35.0,35.15,547300.0
2011-03-14 11:30:00,35.15,35.16,35.07,35.11,239900.0,35.15,35.16,35.07,35.11,239900.0
2011-03-14 11:40:00,35.11,35.24,35.1,35.16,700800.0,35.11,35.24,35.1,35.16,700800.0
2011-03-14 11:50:00,35.17,35.27,35.16,35.2,383300.0,35.17,35.27,35.16,35.2,383300.0
2011-03-14 12:00:00,35.2,35.31,35.2,35.23,354000.0,35.2,35.31,35.2,35.23,354000.0
2011-03-14 12:10:00,35.23,35.25,35.07,35.09,550400.0,35.23,35.25,35.07,35.09,550400.0
2011-03-14 12:20:00,35.09,35.14,35.07,35.08,283800.0,35.09,35.14,35.07,35.08,283800.0
2011-03-14 12:30:00,35.09,35.16,34.95,34.96,665200.0,35.09,35.16,34.95,34.96,665200.0
2011-03-14 12:40:00,34.96,35.07,34.95,35.05,299400.0,34.96,35.07,34.95,35.05,299400.0
2011-03-14 12:50:00,35.06,35.06,34.91,34.97,323200.0,35.06,35.06,34.91,34.97,323200.0
2011-03-14 13:00:00,34.97,35.1,34.97,35.05,534200.0,34.97,35.1,34.97,35.05,534200.0
2011-03-14 13:10:00,35.05,35.11,34.99,35.05,429600.0,35.05,35.11,34.99,35.05,429600.0
2011-03-14 13:20:00,35.05,35.05,34.96,34.98,267100.0,35.05,35.05,34.96,34.98,267100.0
2011-03-14 13:30:00,34.98,35.05,34.98,35.04,173900.0,34.98,35.05,34.98,35.04,173900.0
2011-03-14 13:40:00,35.04,35.07,35.01,35.05,195100.0,35.04,35.07,35.01,35.05,195100.0
2011-03-14 13:50:00,35.05,35.1,35.05,35.07,240300.0,35.05,35.1,35.05,35.07,240300.0
2011-03-14 14:00:00,35.07,35.08,34.99,35.05,224900.0,35.07,35.08,34.99,35.05,224900.0
2011-03-14 14:10:00,35.05,35.08,35.01,35.05,198200.0,35.05,35.08,35.01,35.05,198200.0
2011-03-14 14:20:00,35.05,35.08,35.02,35.07,154600.0,35.05,35.08,35.02,35.07,154600.0
2011-03-14 14:30:00,35.07,35.08,35.01,35.02,163900.0,35.07,35.08,35.01,35.02,163900.0
2011-03-14 14:40:00,35.01,35.08,35.0,35.06,269700.0,35.01,35.08,35.0,35.06,269700.0
2011-03-14 14:50:00,35.05,35.08,35.04,35.04,219400.0,35.05,35.08,35.04,35.04,219400.0
2011-03-14 15:00:00,35.04,35.06,35.02,35.05,120400.0,35.04,35.06,35.02,35.05,120400.0
2011-03-14 15:10:00,35.04,35.06,35.01,35.04,194400.0,35.04,35.06,35.01,35.04,194400.0
2011-03-14 15:20:00,35.04,35.08,35.03,35.04,192400.0,35.04,35.08,35.03,35.04,192400.0
2011-03-14 15:30:00,35.04,35.05,35.0,35.01,194900.0,35.04,35.05,35.0,35.01,194900.0
2011-03-14 15:40:00,35.01,35.03,35.01,35.02,247100.0,35.01,35.03,35.01,35.02,247100.0
2011-03-14 15:50:00,35.02,35.04,34.99,35.0,606600.0,35.02,35.04,34.99,35.0,606600.0
2011-03-15 09:30:00,33.11,33.27,33.01,33.25,4180800.0,33.11,33.27,33.01,33.25,4180800.0
2011-03-15 09:40:00,33.25,33.4,33.23,33.38,2705900.0,33.25,33.4,33.23,33.38,2705900.0
2011-03-15 09:50:00,33.37,33.43,33.19,33.24,1784300.0,33.37,33.43,33.19,33.24,1784300.0
2011-03-15 10:00:00,33.24,33.55,33.21,33.46,1997400.0,33.24,33.55,33.21,33.46,1997400.0
2011-03-15 10:10:00,33.46,33.49,33.29,33.42,1663200.0,33.46,33.49,33.29,33.42,1663200.0
2011-03-15 10:20:00,33.43,33.6,33.4,33.54,1348800.0,33.43,33.6,33.4,33.54,1348800.0
2011-03-15 10:30:00,33.54,33.66,33.47,33.64,1644300.0,33.54,33.66,33.47,33.64,1644300.0
2011-03-15 10:40:00,33.64,33.66,33.58,33.59,1097600.0,33.64,33.66,33.58,33.59,1097600.0
2011-03-15 10:50:00,33.59,33.96,33.59,33.89,1776800.0,33.59,33.96,33.59,33.89,1776800.0
2011-03-15 11:00:00,33.89,33.99,33.81,33.82,1723300.0,33.89,33.99,33.81,33.82,1723300.0
2011-03-15 11:10:00,33.83,33.83,33.72,33.8,1140600.0,33.83,33.83,33.72,33.8,1140600.0
2011-03-15 11:20:00,33.79,33.92,33.77,33.84,923800.0,33.79,33.92,33.77,33.84,923800.0
2011-03-15 11:30:00,33.83,33.86,33.56,33.6,1208400.0,33.83,33.86,33.56,33.6,1208400.0
2011-03-15 11:40:00,33.6,33.65,33.51,33.63,619000.0,33.6,33.65,33.51,33.63,619000.0
2011-03-15 11:50:00,33.64,33.66,33.47,33.55,734200.0,33.64,33.66,33.47,33.55,734200.0
2011-03-15 12:00:00,33.56,33.69,33.52,33.67,542300.0,33.56,33.69,33.52,33.67,542300.0
2011-03-15 12:10:00,33.67,33.77,33.59,33.65,913000.0,33.67,33.77,33.59,33.65,913000.0
2011-03-15 12:20:00,33.66,33.76,33.6,33.71,692300.0,33.66,33.76,33.6,33.71,692300.0
2011-03-15 12:30:00,33.71,33.75,33.61,33.63,476700.0,33.71,33.75,33.61,33.63,476700.0
2011-03-15 12:40:00,33.63,33.65,33.4,33.5,927200.0,33.63,33.65,33.4,33.5,927200.0
2011-03-15 12:50:00,33.5,33.54,33.47,33.5,480700.0,33.5,33.54,33.47,33.5,480700.0
2011-03-15 13:00:00,33.49,33.49,33.31,33.36,815300.0,33.49,33.49,33.31,33.36,815300.0
2011-03-15 13:10:00,33.36,33.41,33.29,33.31,738100.0,33.36,33.41,33.29,33.31,738100.0
2011-03-15 13:20:00,33.32,33.39,33.27,33.39,547800.0,33.32,33.39,33.27,33.39,547800.0
2011-03-15 13:30:00,33.38,33.46,33.35,33.44,423900.0,33.38,33.46,33.35,33.44,423900.0
2011-03-15 13:40:00,33.44,33.48,33.39,33.44,336500.0,33.44,33.48,33.39,33.44,336500.0
2011-03-15 13:50:00,33.44,33.6,33.42,33.56,512800.0,33.44,33.6,33.42,33.56,512800.0
2011-03-15 14:00:00,33.56,33.57,33.48,33.5,478900.0,33.56,33.57,33.48,33.5,478900.0
2011-03-15 14:10:00,33.5,33.55,33.45,33.45,542000.0,33.5,33.55,33.45,33.45,542000.0
2011-03-15 14:20:00,33.46,33.53,33.44,33.52,603400.0,33.46,33.53,33.44,33.52,603400.0
2011-03-15 14:30:00,33.53,33.54,33.48,33.52,336100.0,33.53,33.54,33.48,33.52,336100.0
2011-03-15 14:40:00,33.53,33.55,33.47,33.52,844800.0,33.53,33.55,33.47,33.52,844800.0
2011-03-15 14:50:00,33.53,33.57,33.49,33.54,490800.0,33.53,33.57,33.49,33.54,490800.0
2011-03-15 15:00:00,33.54,33.56,33.49,33.55,626600.0,33.54,33.56,33.49,33.55,626600.0
2011-03-15 15:10:00,33.55,33.72,33.53,33.72,639200.0,33.55,33.72,33.53,33.72,639200.0
2011-03-15 15:20:00,33.72,33.8,33.7,33.78,899600.0,33.72,33.8,33.7,33.78,899600.0
2011-03-15 15:30:00,33.78,33.79,33.6,33.61,739900.0,33.78,33.79,33.6,33.61,739900.0
2011-03-15 15:40:00,33.62,33.77,33.6,33.73,943100.0,33.62,33.77,33.6,33.73,943100.0
2011-03-15 15:50:00,33.73,33.76,33.61,33.61,994000.0,33.73,33.76,33.61,33.61,994000.0
2011-03-16 09:30:00,33.77,33.85,33.7,33.76,1150000.0,33.77,33.85,33.7,33.76,1150000.0
2011-03-16 09:40:00,33.75,33.8,33.66,33.77,1279600.0,33.75,33.8,33.66,33.77,1279600.0
2011-03-16 09:50:00,33.78,34.11,33.78,34.01,1377200.0,33.78,34.11,33.78,34.01,1377200.0
2011-03-16 10:00:00,34.01,34.14,34.0,34.12,889700.0,34.01,34.14,34.0,34.12,889700.0
2011-03-16 10:10:00,34.12,34.16,34.03,34.09,702300.0,34.12,34.16,34.03,34.09,702300.0
2011-03-16 10:20:00,34.08,34.14,34.04,34.1,589000.0,34.08,34.14,34.04,34.1,589000.0
2011-03-16 10:30:00,34.1,34.15,34.06,34.11,504500.0,34.1,34.15,34.06,34.11,504500.0
2011-03-16 10:40:00,34.11,34.25,34.11,34.19,820000.0,34.11,34.25,34.11,34.19,820000.0
2011-03-16 10:50:00,34.2,34.22,34.01,34.01,626000.0,34.2,34.22,34.01,34.01,626000.0
2011-03-16 11:00:00,34.01,34.03,33.57,33.87,2938100.0,34.01,34.03,33.57,33.87,2938100.0
2011-03-16 11:10:00,33.87,33.99,33.69,33.92,1275900.0,33.87,33.99,33.69,33.92,1275900.0
2011-03-16 11:20:00,33.92,34.04,33.79,34.03,1111000.0,33.92,34.04,33.79,34.03,1111000.0
2011-03-16 11:30:00,34.04,34.09,34.0,34.06,400200.0,34.04,34.09,34.0,34.06,400200.0
2011-03-16 11:40:00,34.05,34.1,33.75,33.81,827600.0,34.05,34.1,33.75,33.81,827600.0
2011-03-16 11:50:00,33.82,33.93,33.75,33.85,725800.0,33.82,33.93,33.75,33.85,725800.0
2011-03-16 12:00:00,33.85,33.87,33.68,33.72,822900.0,33.85,33.87,33.68,33.72,822900.0
2011-03-16 12:10:00,33.72,33.79,33.63,33.67,790900.0,33.72,33.79,33.63,33.67,790900.0
2011-03-16 12:20:00,33.67,33.78,33.59,33.77,731400.0,33.67,33.78,33.59,33.77,731400.0
2011-03-16 12:30:00,33.78,33.85,33.59,33.64,620600.0,33.78,33.85,33.59,33.64,620600.0
2011-03-16 12:40:00,33.63,33.8,33.63,33.72,531500.0,33.63,33.8,33.63,33.72,531500.0
2011-03-16 12:50:00,33.72,33.82,33.71,33.82,249400.0,33.72,33.82,33.71,33.82,249400.0
2011-03-16 13:00:00,33.82,33.86,33.77,33.77,223900.0,33.82,33.86,33.77,33.77,223900.0
2011-03-16 13:10:00,33.76,33.8,33.69,33.73,285200.0,33.76,33.8,33.69,33.73,285200.0
2011-03-16 13:20:00,33.74,33.74,33.58,33.62,842400.0,33.74,33.74,33.58,33.62,842400.0
2011-03-16 13:30:00,33.62,33.63,33.49,33.53,693100.0,33.62,33.63,33.49,33.53,693100.0
2011-03-16 13:40:00,33.53,33.56,33.42,33.52,532000.0,33.53,33.56,33.42,33.52,532000.0
2011-03-16 13:50:00,33.53,33.64,33.5,33.51,289200.0,33.53,33.64,33.5,33.51,289200.0
2011-03-16 14:00:00,33.51,33.51,33.3,33.37,740200.0,33.51,33.51,33.3,33.37,740200.0
2011-03-16 14:10:00,33.36,33.38,33.04,33.16,1475700.0,33.36,33.38,33.04,33.16,1475700.0
2011-03-16 14:20:00,33.16,33.37,33.04,33.36,1994700.0,33.16,33.37,33.04,33.36,1994700.0
2011-03-16 14:30:00,33.35,33.52,33.3,33.42,725100.0,33.35,33.52,33.3,33.42,725100.0
2011-03-16 14:40:00,33.42,33.54,33.35,33.45,1542300.0,33.42,33.54,33.35,33.45,1542300.0
2011-03-16 14:50:00,33.44,33.52,33.41,33.45,488200.0,33.44,33.52,33.41,33.45,488200.0
2011-03-16 15:00:00,33.46,33.47,33.26,33.27,681000.0,33.46,33.47,33.26,33.27,681000.0
2011-03-16 15:10:00,33.27,33.41,33.25,33.39,603200.0,33.27,33.41,33.25,33.39,603200.0
2011-03-16 15:20:00,33.38,33.42,33.25,33.33,669900.0,33.38,33.42,33.25,33.33,669900.0
2011-03-16 15:30:00,33.33,33.47,33.31,33.46,704900.0,33.33,33.47,33.31,33.46,704900.0
2011-03-16 15:40:00,33.46,33.5,33.38,33.41,590600.0,33.46,33.5,33.38,33.41,590600.0
2011-03-16 15:50:00,33.41,33.42,33.33,33.35,844100.0,33.41,33.42,33.33,33.35,844100.0
2011-03-17 09:30:00,33.54,33.55,33.33,33.42,1323000.0,33.54,33.55,33.33,33.42,1323000.0
2011-03-17 09:40:00,33.42,33.54,33.39,33.46,964300.0,33.42,33.54,33.39,33.46,964300.0
2011-03-17 09:50:00,33.46,33.61,33.39,33.6,708000.0,33.46,33.61,33.39,33.6,708000.0
2011-03-17 10:00:00,33.6,33.69,33.56,33.65,883400.0,33.6,33.69,33.56,33.65,883400.0
2011-03-17 10:10:00,33.64,33.75,33.54,33.73,788700.0,33.64,33.75,33.54,33.73,788700.0
2011-03-17 10:20:00,33.74,33.86,33.73,33.75,1367300.0,33.74,33.86,33.73,33.75,1367300.0
2011-03-17 10:30:00,33.75,33.8,33.7,33.71,832000.0,33.75,33.8,33.7,33.71,832000.0
2011-03-17 10:40:00,33.72,33.73,33.65,33.7,562300.0,33.72,33.73,33.65,33.7,562300.0
2011-03-17 10:50:00,33.7,33.8,33.69,33.76,588900.0,33.7,33.8,33.69,33.76,588900.0
2011-03-17 11:00:00,33.75,33.82,33.75,33.78,512400.0,33.75,33.82,33.75,33.78,512400.0
2011-03-17 11:10:00,33.78,33.78,33.53,33.61,953000.0,33.78,33.78,33.53,33.61,953000.0
2011-03-17 11:20:00,33.61,33.64,33.48,33.49,718300.0,33.61,33.64,33.48,33.49,718300.0
2011-03-17 11:30:00,33.49,33.54,33.37,33.54,812600.0,33.49,33.54,33.37,33.54,812600.0
2011-03-17 11:40:00,33.54,33.54,33.42,33.43,265100.0,33.54,33.54,33.42,33.43,265100.0
2011-03-17 11:50:00,33.42,33.48,33.39,33.47,487000.0,33.42,33.48,33.39,33.47,487000.0
2011-03-17 12:00:00,33.46,33.53,33.45,33.49,255000.0,33.46,33.53,33.45,33.49,255000.0
2011-03-17 12:10:00,33.5,33.59,33.49,33.54,467800.0,33.5,33.59,33.49,33.54,467800.0
2011-03-17 12:20:00,33.55,33.57,33.47,33.5,391500.0,33.55,33.57,33.47,33.5,391500.0
2011-03-17 12:30:00,33.5,33.54,33.33,33.4,497900.0,33.5,33.54,33.33,33.4,497900.0
2011-03-17 12:40:00,33.39,33.43,33.33,33.35,486500.0,33.39,33.43,33.33,33.35,486500.0
2011-03-17 12:50:00,33.34,33.35,33.25,33.27,747300.0,33.34,33.35,33.25,33.27,747300.0
2011-03-17 13:00:00,33.27,33.41,33.26,33.36,397000.0,33.27,33.41,33.26,33.36,397000.0
2011-03-17 13:10:00,33.35,33.49,33.34,33.46,376400.0,33.35,33.49,33.34,33.46,376400.0
2011-03-17 13:20:00,33.46,33.47,33.39,33.44,359700.0,33.46,33.47,33.39,33.44,359700.0
2011-03-17 13:30:00,33.45,33.48,33.41,33.47,187500.0,33.45,33.48,33.41,33.47,187500.0
2011-03-17 13:40:00,33.47,33.47,33.38,33.42,173200.0,33.47,33.47,33.38,33.42,173200.0
2011-03-17 13:50:00,33.43,33.48,33.4,33.48,150000.0,33.43,33.48,33.4,33.48,150000.0
2011-03-17 14:00:00,33.47,33.59,33.45,33.49,849600.0,33.47,33.59,33.45,33.49,849600.0
2011-03-17 14:10:00,33.48,33.54,33.44,33.52,291100.0,33.48,33.54,33.44,33.52,291100.0
2011-03-17 14:20:00,33.51,33.55,33.48,33.5,272400.0,33.51,33.55,33.48,33.5,272400.0
2011-03-17 14:30:00,33.5,33.56,33.48,33.55,316300.0,33.5,33.56,33.48,33.55,316300.0
2011-03-17 14:40:00,33.55,33.65,33.55,33.59,411400.0,33.55,33.65,33.55,33.59,411400.0
2011-03-17 14:50:00,33.59,33.63,33.57,33.58,199300.0,33.59,33.63,33.57,33.58,199300.0
2011-03-17 15:00:00,33.58,33.58,33.54,33.56,140900.0,33.58,33.58,33.54,33.56,140900.0
2011-03-17 15:10:00,33.57,33.58,33.54,33.54,133000.0,33.57,33.58,33.54,33.54,133000.0
2011-03-17 15:20:00,33.54,33.56,33.51,33.53,213100.0,33.54,33.56,33.51,33.53,213100.0
2011-03-17 15:30:00,33.53,33.57,33.51,33.55,257800.0,33.53,33.57,33.51,33.55,257800.0
2011-03-17 15:40:00,33.55,33.59,33.54,33.57,401600.0,33.55,33.59,33.54,33.57,401600.0
2011-03-17 15:50:00,33.57,33.57,33.48,33.52,686300.0,33.57,33.57,33.48,33.52,686300.0
2011-03-18 09:30:00,34.13,34.26,34.06,34.21,1215200.0,34.13,34.26,34.06,34.21,1215200.0
2011-03-18 09:40:00,34.21,34.3,34.13,34.18,805000.0,34.21,34.3,34.13,34.18,805000.0
2011-03-18 09:50:00,34.18,34.26,34.14,34.23,511400.0,34.18,34.26,34.14,34.23,511400.0
2011-03-18 10:00:00,34.22,34.28,34.21,34.23,656300.0,34.22,34.28,34.21,34.23,656300.0
2011-03-18 10:10:00,34.23,34.37,34.17,34.33,929100.0,34.23,34.37,34.17,34.33,929100.0
2011-03-18 10:20:00,34.32,34.44,34.28,34.42,723100.0,34.32,34.44,34.28,34.42,723100.0
2011-03-18 10:30:00,34.43,34.44,34.26,34.26,813300.0,34.43,34.44,34.26,34.26,813300.0
2011-03-18 10:40:00,34.26,34.34,34.21,34.31,493100.0,34.26,34.34,34.21,34.31,493100.0
2011-03-18 10:50:00,34.29,34.34,34.25,34.32,415000.0,34.29,34.34,34.25,34.32,415000.0
2011-03-18 11:00:00,34.32,34.37,34.23,34.24,535400.0,34.32,34.37,34.23,34.24,535400.0
2011-03-18 11:10:00,34.25,34.26,34.17,34.2,415600.0,34.25,34.26,34.17,34.2,415600.0
2011-03-18 11:20:00,34.2,34.28,34.12,34.23,339700.0,34.2,34.28,34.12,34.23,339700.0
2011-03-18 11:30:00,34.23,34.24,34.18,34.22,262600.0,34.23,34.24,34.18,34.22,262600.0
2011-03-18 11:40:00,34.21,34.22,34.18,34.22,167800.0,34.21,34.22,34.18,34.22,167800.0
2011-03-18 11:50:00,34.21,34.25,34.2,34.23,260100.0,34.21,34.25,34.2,34.23,260100.0
2011-03-18 12:00:00,34.23,34.29,34.21,34.27,303700.0,34.23,34.29,34.21,34.27,303700.0
2011-03-18 12:10:00,34.27,34.33,34.22,34.31,380700.0,34.27,34.33,34.22,34.31,380700.0
2011-03-18 12:20:00,34.3,34.33,34.22,34.27,404600.0,34.3,34.33,34.22,34.27,404600.0
2011-03-18 12:30:00,34.27,34.31,34.23,34.27,442600.0,34.27,34.31,34.23,34.27,442600.0
2011-03-18 12:40:00,34.27,34.32,34.26,34.29,211000.0,34.27,34.32,34.26,34.29,211000.0
2011-03-18 12:50:00,34.29,34.29,34.25,34.26,466800.0,34.29,34.29,34.25,34.26,466800.0
2011-03-18 13:00:00,34.26,34.27,34.16,34.18,474600.0,34.26,34.27,34.16,34.18,474600.0
2011-03-18 13:10:00,34.18,34.23,34.18,34.18,285800.0,34.18,34.23,34.18,34.18,285800.0
2011-03-18 13:20:00,34.17,34.23,34.11,34.22,438800.0,34.17,34.23,34.11,34.22,438800.0
2011-03-18 13:30:00,34.22,34.24,34.18,34.21,323200.0,34.22,34.24,34.18,34.21,323200.0
2011-03-18 13:40:00,34.22,34.28,34.2,34.26,144500.0,34.22,34.28,34.2,34.26,144500.0
2011-03-18 13:50:00,34.27,34.29,34.24,34.29,214000.0,34.27,34.29,34.24,34.29,214000.0
2011-03-18 14:00:00,34.29,34.29,34.24,34.26,200300.0,34.29,34.29,34.24,34.26,200300.0
2011-03-18 14:10:00,34.26,34.29,34.22,34.24,329400.0,34.26,34.29,34.22,34.24,329400.0
2011-03-18 14:20:00,34.24,34.3,34.23,34.28,155000.0,34.24,34.3,34.23,34.28,155000.0
2011-03-18 14:30:00,34.29,34.29,34.24,34.27,197200.0,34.29,34.29,34.24,34.27,197200.0
2011-03-18 14:40:00,34.27,34.29,34.23,34.24,238300.0,34.27,34.29,34.23,34.24,238300.0
2011-03-18 14:50:00,34.25,34.25,34.19,34.21,276300.0,34.25,34.25,34.19,34.21,276300.0
2011-03-18 15:00:00,34.22,34.24,34.2,34.21,349100.0,34.22,34.24,34.2,34.21,349100.0
2011-03-18 15:10:00,34.21,34.24,34.2,34.23,322800.0,34.21,34.24,34.2,34.23,322800.0
2011-03-18 15:20:00,34.24,34.26,34.23,34.26,374500.0,34.24,34.26,34.23,34.26,374500.0
2011-03-18 15:30:00,34.25,34.29,34.25,34.28,481700.0,34.25,34.29,34.25,34.28,481700.0
2011-03-18 15:40:00,34.29,34.3,34.26,34.28,366500.0,34.29,34.3,34.26,34.28,366500.0
2011-03-18 15:50:00,34.27,34.31,34.26,34.27,945000.0,34.27,34.31,34.26,34.27,945000.0
2011-03-21 09:30:00,35.01,35.03,34.88,35.01,1480000.0,35.01,35.03,34.88,35.01,1480000.0
2011-03-21 09:40:00,35.01,35.08,34.96,35.05,1304200.0,35.01,35.08,34.96,35.05,1304200.0
2011-03-21 09:50:00,35.05,35.07,34.95,34.97,706000.0,35.05,35.07,34.95,34.97,706000.0
2011-03-21 10:00:00,34.97,35.16,34.97,35.15,783100.0,34.97,35.16,34.97,35.15,783100.0
2011-03-21 10:10:00,35.15,35.18,35.07,35.16,500000.0,35.15,35.18,35.07,35.16,500000.0
2011-03-21 10:20:00,35.16,35.16,34.99,35.02,946900.0,35.16,35.16,34.99,35.02,946900.0
2011-03-21 10:30:00,35.02,35.06,34.98,35.03,504700.0,35.02,35.06,34.98,35.03,504700.0
2011-03-21 10:40:00,35.02,35.05,35.0,35.02,453500.0,35.02,35.05,35.0,35.02,453500.0
2011-03-21 10:50:00,35.03,35.11,35.01,35.1,451100.0,35.03,35.11,35.01,35.1,451100.0
2011-03-21 11:00:00,35.11,35.29,35.11,35.27,1169300.0,35.11,35.29,35.11,35.27,1169300.0
2011-03-21 11:10:00,35.27,35.27,35.13,35.14,681100.0,35.27,35.27,35.13,35.14,681100.0
2011-03-21 11:20:00,35.13,35.18,35.02,35.1,585800.0,35.13,35.18,35.02,35.1,585800.0
2011-03-21 11:30:00,35.1,35.13,35.06,35.12,318300.0,35.1,35.13,35.06,35.12,318300.0
2011-03-21 11:40:00,35.11,35.15,35.09,35.13,280000.0,35.11,35.15,35.09,35.13,280000.0
2011-03-21 11:50:00,35.13,35.21,35.12,35.2,517200.0,35.13,35.21,35.12,35.2,517200.0
2011-03-21 12:00:00,35.21,35.25,35.18,35.24,633100.0,35.21,35.25,35.18,35.24,633100.0
2011-03-21 12:10:00,35.23,35.23,35.13,35.17,227600.0,35.23,35.23,35.13,35.17,227600.0
2011-03-21 12:20:00,35.18,35.22,35.13,35.2,205900.0,35.18,35.22,35.13,35.2,205900.0
2011-03-21 12:30:00,35.2,35.22,35.15,35.16,222900.0,35.2,35.22,35.15,35.16,222900.0
2011-03-21 12:40:00,35.16,35.16,35.07,35.14,411800.0,35.16,35.16,35.07,35.14,411800.0
2011-03-21 12:50:00,35.14,35.18,35.05,35.09,405800.0,35.14,35.18,35.05,35.09,405800.0
2011-03-21 13:00:00,35.09,35.1,35.02,35.08,268600.0,35.09,35.1,35.02,35.08,268600.0
2011-03-21 13:10:00,35.08,35.15,35.06,35.13,249800.0,35.08,35.15,35.06,35.13,249800.0
2011-03-21 13:20:00,35.14,35.18,35.1,35.15,408500.0,35.14,35.18,35.1,35.15,408500.0
2011-03-21 13:30:00,35.16,35.17,35.11,35.15,223700.0,35.16,35.17,35.11,35.15,223700.0
2011-03-21 13:40:00,35.16,35.22,35.15,35.19,302000.0,35.16,35.22,35.15,35.19,302000.0
2011-03-21 13:50:00,35.19,35.22,35.18,35.21,171100.0,35.19,35.22,35.18,35.21,171100.0
2011-03-21 14:00:00,35.21,35.21,35.16,35.18,204700.0,35.21,35.21,35.16,35.18,204700.0
2011-03-21 14:10:00,35.18,35.19,35.16,35.17,236100.0,35.18,35.19,35.16,35.17,236100.0
2011-03-21 14:20:00,35.17,35.2,35.16,35.19,219500.0,35.17,35.2,35.16,35.19,219500.0
2011-03-21 14:30:00,35.19,35.3,35.18,35.26,639100.0,35.19,35.3,35.18,35.26,639100.0
2011-03-21 14:40:00,35.25,35.28,35.23,35.25,400700.0,35.25,35.28,35.23,35.25,400700.0
2011-03-21 14:50:00,35.26,35.27,35.25,35.25,238700.0,35.26,35.27,35.25,35.25,238700.0
2011-03-21 15:00:00,35.25,35.28,35.22,35.26,336900.0,35.25,35.28,35.22,35.26,336900.0
2011-03-21 15:10:00,35.25,35.27,35.22,35.24,289600.0,35.25,35.27,35.22,35.24,289600.0
2011-03-21 15:20:00,35.24,35.27,35.2,35.26,442000.0,35.24,35.27,35.2,35.26,442000.0
2011-03-21 15:30:00,35.25,35.41,35.23,35.32,1419500.0,35.25,35.41,35.23,35.32,1419500.0
2011-03-21 15:40:00,35.32,35.34,35.25,35.28,530800.0,35.32,35.34,35.25,35.28,530800.0
2011-03-21 15:50:00,35.28,35.31,35.25,35.28,1012200.0,35.28,35.31,35.25,35.28,1012200.0
2011-03-22 09:30:00,35.11,35.28,35.05,35.24,1156300.0,35.11,35.28,35.05,35.24,1156300.0
2011-03-22 09:40:00,35.24,35.26,35.16,35.18,614200.0,35.24,35.26,35.16,35.18,614200.0
2011-03-22 09:50:00,35.18,35.28,35.15,35.22,469600.0,35.18,35.28,35.15,35.22,469600.0
2011-03-22 10:00:00,35.22,35.32,35.18,35.29,568500.0,35.22,35.32,35.18,35.29,568500.0
2011-03-22 10:10:00,35.29,35.31,35.25,35.3,564800.0,35.29,35.31,35.25,35.3,564800.0
2011-03-22 10:20:00,35.3,35.52,35.28,35.47,1371500.0,35.3,35.52,35.28,35.47,1371500.0
2011-03-22 10:30:00,35.48,35.59,35.44,35.53,1275700.0,35.48,35.59,35.44,35.53,1275700.0
2011-03-22 10:40:00,35.52,35.55,35.46,35.54,668200.0,35.52,35.55,35.46,35.54,668200.0
2011-03-22 10:50:00,35.54,35.59,35.48,35.49,471100.0,35.54,35.59,35.48,35.49,471100.0
2011-03-22 11:00:00,35.48,35.55,35.47,35.54,425100.0,35.48,35.55,35.47,35.54,425100.0
2011-03-22 11:10:00,35.54,35.54,35.41,35.43,551500.0,35.54,35.54,35.41,35.43,551500.0
2011-03-22 11:20:00,35.43,35.45,35.39,35.4,539900.0,35.43,35.45,35.39,35.4,539900.0
2011-03-22 11:30:00,35.4,35.44,35.34,35.41,654000.0,35.4,35.44,35.34,35.41,654000.0
2011-03-22 11:40:00,35.41,35.44,35.38,35.4,295800.0,35.41,35.44,35.38,35.4,295800.0
2011-03-22 11:50:00,35.4,35.43,35.38,35.42,198600.0,35.4,35.43,35.38,35.42,198600.0
2011-03-22 12:00:00,35.41,35.44,35.38,35.39,250200.0,35.41,35.44,35.38,35.39,250200.0
2011-03-22 12:10:00,35.4,35.5,35.4,35.49,407700.0,35.4,35.5,35.4,35.49,407700.0
2011-03-22 12:20:00,35.49,35.55,35.46,35.52,356300.0,35.49,35.55,35.46,35.52,356300.0
2011-03-22 12:30:00,35.51,35.56,35.45,35.46,339400.0,35.51,35.56,35.45,35.46,339400.0
2011-03-22 12:40:00,35.47,35.48,35.36,35.38,415200.0,35.47,35.48,35.36,35.38,415200.0
2011-03-22 12:50:00,35.38,35.4,35.34,35.39,196500.0,35.38,35.4,35.34,35.39,196500.0
2011-03-22 13:00:00,35.39,35.41,35.33,35.34,273500.0,35.39,35.41,35.33,35.34,273500.0
2011-03-22 13:10:00,35.34,35.39,35.27,35.34,427400.0,35.34,35.39,35.27,35.34,427400.0
2011-03-22 13:20:00,35.34,35.51,35.32,35.48,401600.0,35.34,35.51,35.32,35.48,401600.0
2011-03-22 13:30:00,35.47,35.49,35.43,35.45,251000.0,35.47,35.49,35.43,35.45,251000.0
2011-03-22 13:40:00,35.44,35.47,35.42,35.44,156300.0,35.44,35.47,35.42,35.44,156300.0
2011-03-22 13:50:00,35.44,35.45,35.38,35.41,198400.0,35.44,35.45,35.38,35.41,198400.0
2011-03-22 14:00:00,35.41,35.47,35.39,35.39,197500.0,35.41,35.47,35.39,35.39,197500.0
2011-03-22 14:10:00,35.39,35.43,35.37,35.39,128800.0,35.39,35.43,35.37,35.39,128800.0
2011-03-22 14:20:00,35.39,35.43,35.38,35.41,240900.0,35.39,35.43,35.38,35.41,240900.0
2011-03-22 14:30:00,35.42,35.49,35.42,35.48,226300.0,35.42,35.49,35.42,35.48,226300.0
2011-03-22 14:40:00,35.49,35.54,35.48,35.51,272700.0,35.49,35.54,35.48,35.51,272700.0
2011-03-22 14:50:00,35.51,35.52,35.49,35.5,206900.0,35.51,35.52,35.49,35.5,206900.0
2011-03-22 15:00:00,35.5,35.52,35.49,35.51,148700.0,35.5,35.52,35.49,35.51,148700.0
2011-03-22 15:10:00,35.51,35.55,35.49,35.5,207000.0,35.51,35.55,35.49,35.5,207000.0
2011-03-22 15:20:00,35.49,35.52,35.47,35.5,186500.0,35.49,35.52,35.47,35.5,186500.0
2011-03-22 15:30:00,35.5,35.55,35.48,35.51,526000.0,35.5,35.55,35.48,35.51,526000.0
2011-03-22 15:40:00,35.5,35.52,35.48,35.51,300300.0,35.5,35.52,35.48,35.51,300300.0
2011-03-22 15:50:00,35.5,35.54,35.5,35.53,501900.0,35.5,35.54,35.5,35.53,501900.0
2011-03-23 09:30:00,35.6,35.72,35.58,35.69,888700.0,35.6,35.72,35.58,35.69,888700.0
2011-03-23 09:40:00,35.69,35.7,35.61,35.62,584100.0,35.69,35.7,35.61,35.62,584100.0
2011-03-23 09:50:00,35.62,35.7,35.61,35.62,360400.0,35.62,35.7,35.61,35.62,360400.0
2011-03-23 10:00:00,35.62,35.74,35.54,35.72,1053700.0,35.62,35.74,35.54,35.72,1053700.0
2011-03-23 10:10:00,35.73,35.79,35.69,35.74,1884600.0,35.73,35.79,35.69,35.74,1884600.0
2011-03-23 10:20:00,35.73,35.82,35.68,35.81,1051200.0,35.73,35.82,35.68,35.81,1051200.0
2011-03-23 10:30:00,35.81,35.97,35.78,35.96,1413200.0,35.81,35.97,35.78,35.96,1413200.0
2011-03-23 10:40:00,35.96,35.99,35.89,35.95,832000.0,35.96,35.99,35.89,35.95,832000.0
2011-03-23 10:50:00,35.95,36.0,35.94,35.97,649300.0,35.95,36.0,35.94,35.97,649300.0
2011-03-23 11:00:00,35.97,36.0,35.94,35.97,674900.0,35.97,36.0,35.94,35.97,674900.0
2011-03-23 11:10:00,35.97,35.98,35.88,35.89,816200.0,35.97,35.98,35.88,35.89,816200.0
2011-03-23 11:20:00,35.9,36.0,35.89,35.98,518800.0,35.9,36.0,35.89,35.98,518800.0
2011-03-23 11:30:00,35.98,36.07,35.98,36.04,1072100.0,35.98,36.07,35.98,36.04,1072100.0
2011-03-23 11:40:00,36.04,36.05,35.98,36.01,478600.0,36.04,36.05,35.98,36.01,478600.0
2011-03-23 11:50:00,36.0,36.07,36.0,36.06,363700.0,36.0,36.07,36.0,36.06,363700.0
2011-03-23 12:00:00,36.06,36.09,35.99,36.05,424700.0,36.06,36.09,35.99,36.05,424700.0
2011-03-23 12:10:00,36.04,36.05,36.01,36.04,597700.0,36.04,36.05,36.01,36.04,597700.0
2011-03-23 12:20:00,36.04,36.07,36.03,36.04,412000.0,36.04,36.07,36.03,36.04,412000.0
2011-03-23 12:30:00,36.05,36.09,36.02,36.07,526400.0,36.05,36.09,36.02,36.07,526400.0
2011-03-23 12:40:00,36.07,36.28,36.07,36.24,1256600.0,36.07,36.28,36.07,36.24,1256600.0
2011-03-23 12:50:00,36.23,36.31,36.22,36.3,458000.0,36.23,36.31,36.22,36.3,458000.0
2011-03-23 13:00:00,36.3,36.32,36.26,36.31,613200.0,36.3,36.32,36.26,36.31,613200.0
2011-03-23 13:10:00,36.31,36.4,36.29,36.31,776100.0,36.31,36.4,36.29,36.31,776100.0
2011-03-23 13:20:00,36.32,36.34,36.26,36.29,573800.0,36.32,36.34,36.26,36.29,573800.0
2011-03-23 13:30:00,36.29,36.35,36.28,36.33,361700.0,36.29,36.35,36.28,36.33,361700.0
2011-03-23 13:40:00,36.32,36.35,36.3,36.35,260900.0,36.32,36.35,36.3,36.35,260900.0
2011-03-23 13:50:00,36.35,36.36,36.29,36.31,398700.0,36.35,36.36,36.29,36.31,398700.0
2011-03-23 14:00:00,36.31,36.33,36.29,36.31,724800.0,36.31,36.33,36.29,36.31,724800.0
2011-03-23 14:10:00,36.32,36.32,36.22,36.25,755400.0,36.32,36.32,36.22,36.25,755400.0
2011-03-23 14:20:00,36.25,36.33,36.25,36.31,301300.0,36.25,36.33,36.25,36.31,301300.0
2011-03-23 14:30:00,36.31,36.35,36.3,36.31,526800.0,36.31,36.35,36.3,36.31,526800.0
2011-03-23 14:40:00,36.31,36.38,36.3,36.38,321400.0,36.31,36.38,36.3,36.38,321400.0
2011-03-23 14:50:00,36.38,36.43,36.37,36.42,816500.0,36.38,36.43,36.37,36.42,816500.0
2011-03-23 15:00:00,36.42,36.48,36.42,36.47,417800.0,36.42,36.48,36.42,36.47,417800.0
2011-03-23 15:10:00,36.46,36.48,36.44,36.44,477100.0,36.46,36.48,36.44,36.44,477100.0
2011-03-23 15:20:00,36.44,36.47,36.43,36.43,622100.0,36.44,36.47,36.43,36.43,622100.0
2011-03-23 15:30:00,36.44,36.48,36.43,36.47,512800.0,36.44,36.48,36.43,36.47,512800.0
2011-03-23 15:40:00,36.47,36.5,36.45,36.49,657100.0,36.47,36.5,36.45,36.49,657100.0
2011-03-23 15:50:00,36.49,36.51,36.45,36.46,1452000.0,36.49,36.51,36.45,36.46,1452000.0
2011-03-24 09:30:00,36.81,36.83,36.7,36.78,1713000.0,36.81,36.83,36.7,36.78,1713000.0
2011-03-24 09:40:00,36.77,36.93,36.76,36.93,1468600.0,36.77,36.93,36.76,36.93,1468600.0
2011-03-24 09:50:00,36.92,37.01,36.89,36.99,1460700.0,36.92,37.01,36.89,36.99,1460700.0
2011-03-24 10:00:00,36.99,36.99,36.83,36.85,1143400.0,36.99,36.99,36.83,36.85,1143400.0
2011-03-24 10:10:00,36.85,36.85,36.75,36.81,1221800.0,36.85,36.85,36.75,36.81,1221800.0
2011-03-24 10:20:00,36.82,36.97,36.82,36.94,1383500.0,36.82,36.97,36.82,36.94,1383500.0
2011-03-24 10:30:00,36.94,37.08,36.89,37.02,1722600.0,36.94,37.08,36.89,37.02,1722600.0
2011-03-24 10:40:00,37.01,37.21,37.01,37.15,1730600.0,37.01,37.21,37.01,37.15,1730600.0
2011-03-24 10:50:00,37.15,37.26,37.13,37.19,1149700.0,37.15,37.26,37.13,37.19,1149700.0
2011-03-24 11:00:00,37.18,37.21,37.12,37.12,1205000.0,37.18,37.21,37.12,37.12,1205000.0
2011-03-24 11:10:00,37.12,37.18,37.09,37.13,1188100.0,37.12,37.18,37.09,37.13,1188100.0
2011-03-24 11:20:00,37.12,37.14,37.06,37.12,1026200.0,37.12,37.14,37.06,37.12,1026200.0
2011-03-24 11:30:00,37.12,37.15,37.06,37.11,867800.0,37.12,37.15,37.06,37.11,867800.0
2011-03-24 11:40:00,37.1,37.15,37.08,37.1,697900.0,37.1,37.15,37.08,37.1,697900.0
2011-03-24 11:50:00,37.11,37.17,37.1,37.15,776700.0,37.11,37.17,37.1,37.15,776700.0
2011-03-24 12:00:00,37.14,37.19,37.12,37.14,482500.0,37.14,37.19,37.12,37.14,482500.0
2011-03-24 12:10:00,37.13,37.22,37.1,37.2,674200.0,37.13,37.22,37.1,37.2,674200.0
2011-03-24 12:20:00,37.21,37.21,37.12,37.15,810100.0,37.21,37.21,37.12,37.15,810100.0
2011-03-24 12:30:00,37.15,37.17,36.89,36.9,1435400.0,37.15,37.17,36.89,36.9,1435400.0
2011-03-24 12:40:00,36.9,36.97,36.86,36.89,1245500.0,36.9,36.97,36.86,36.89,1245500.0
2011-03-24 12:50:00,36.88,36.88,36.52,36.57,2519900.0,36.88,36.88,36.52,36.57,2519900.0
2011-03-24 13:00:00,36.57,36.63,36.47,36.55,2410700.0,36.57,36.63,36.47,36.55,2410700.0
2011-03-24 13:10:00,36.55,36.68,36.41,36.45,2180500.0,36.55,36.68,36.41,36.45,2180500.0
2011-03-24 13:20:00,36.45,36.58,36.36,36.56,2221500.0,36.45,36.58,36.36,36.56,2221500.0
2011-03-24 13:30:00,36.56,36.63,36.47,36.47,918500.0,36.56,36.63,36.47,36.47,918500.0
2011-03-24 13:40:00,36.47,36.48,36.33,36.41,1292000.0,36.47,36.48,36.33,36.41,1292000.0
2011-03-24 13:50:00,36.4,36.57,36.37,36.55,1062200.0,36.4,36.57,36.37,36.55,1062200.0
2011-03-24 14:00:00,36.55,36.64,36.5,36.6,635600.0,36.55,36.64,36.5,36.6,635600.0
2011-03-24 14:10:00,36.6,36.63,36.53,36.59,499700.0,36.6,36.63,36.53,36.59,499700.0
2011-03-24 14:20:00,36.58,36.6,36.53,36.55,257400.0,36.58,36.6,36.53,36.55,257400.0
2011-03-24 14:30:00,36.56,36.77,36.52,36.75,1105200.0,36.56,36.77,36.52,36.75,1105200.0
2011-03-24 14:40:00,36.74,36.77,36.67,36.67,729400.0,36.74,36.77,36.67,36.67,729400.0
2011-03-24 14:50:00,36.67,36.68,36.49,36.52,1010700.0,36.67,36.68,36.49,36.52,1010700.0
2011-03-24 15:00:00,36.52,36.52,36.37,36.46,1274200.0,36.52,36.52,36.37,36.46,1274200.0
2011-03-24 15:10:00,36.47,36.54,36.33,36.35,1210900.0,36.47,36.54,36.33,36.35,1210900.0
2011-03-24 15:20:00,36.36,36.39,35.96,36.02,4874300.0,36.36,36.39,35.96,36.02,4874300.0
2011-03-24 15:30:00,36.02,36.17,36.02,36.14,1805300.0,36.02,36.17,36.02,36.14,1805300.0
2011-03-24 15:40:00,36.14,36.15,36.05,36.07,977100.0,36.14,36.15,36.05,36.07,977100.0
2011-03-24 15:50:00,36.07,36.2,36.07,36.13,1558400.0,36.07,36.2,36.07,36.13,1558400.0
2011-03-25 09:30:00,36.63,36.63,36.35,36.36,1839000.0,36.63,36.63,36.35,36.36,1839000.0
2011-03-25 09:40:00,36.37,36.58,36.34,36.54,1490000.0,36.37,36.58,36.34,36.54,1490000.0
2011-03-25 09:50:00,36.54,36.57,36.46,36.55,641500.0,36.54,36.57,36.46,36.55,641500.0
2011-03-25 10:00:00,36.55,36.74,36.55,36.66,1538200.0,36.55,36.74,36.55,36.66,1538200.0
2011-03-25 10:10:00,36.66,36.69,36.6,36.63,659700.0,36.66,36.69,36.6,36.63,659700.0
2011-03-25 10:20:00,36.62,36.75,36.61,36.7,914400.0,36.62,36.75,36.61,36.7,914400.0
2011-03-25 10:30:00,36.7,36.76,36.57,36.58,599600.0,36.7,36.76,36.57,36.58,599600.0
2011-03-25 10:40:00,36.59,36.68,36.57,36.65,575500.0,36.59,36.68,36.57,36.65,575500.0
2011-03-25 10:50:00,36.66,36.82,36.66,36.72,661000.0,36.66,36.82,36.66,36.72,661000.0
2011-03-25 11:00:00,36.73,36.8,36.65,36.69,533500.0,36.73,36.8,36.65,36.69,533500.0
2011-03-25 11:10:00,36.7,36.7,36.54,36.62,995200.0,36.7,36.7,36.54,36.62,995200.0
2011-03-25 11:20:00,36.62,36.64,36.48,36.54,757200.0,36.62,36.64,36.48,36.54,757200.0
2011-03-25 11:30:00,36.54,36.61,36.46,36.49,653600.0,36.54,36.61,36.46,36.49,653600.0
2011-03-25 11:40:00,36.5,36.62,36.47,36.61,585700.0,36.5,36.62,36.47,36.61,585700.0
2011-03-25 11:50:00,36.61,36.62,36.56,36.6,192600.0,36.61,36.62,36.56,36.6,192600.0
2011-03-25 12:00:00,36.61,36.68,36.57,36.59,509800.0,36.61,36.68,36.57,36.59,509800.0
2011-03-25 12:10:00,36.58,36.64,36.53,36.53,317900.0,36.58,36.64,36.53,36.53,317900.0
2011-03-25 12:20:00,36.53,36.54,36.36,36.39,1969200.0,36.53,36.54,36.36,36.39,1969200.0
2011-03-25 12:30:00,36.38,36.39,36.12,36.24,3556100.0,36.38,36.39,36.12,36.24,3556100.0
2011-03-25 12:40:00,36.25,36.25,35.99,36.0,2225500.0,36.25,36.25,35.99,36.0,2225500.0
2011-03-25 12:50:00,36.01,36.21,35.99,36.14,1369600.0,36.01,36.21,35.99,36.14,1369600.0
2011-03-25 13:00:00,36.14,36.24,36.04,36.22,782500.0,36.14,36.24,36.04,36.22,782500.0
2011-03-25 13:10:00,36.22,36.23,36.11,36.17,542500.0,36.22,36.23,36.11,36.17,542500.0
2011-03-25 13:20:00,36.17,36.23,36.13,36.18,763600.0,36.17,36.23,36.13,36.18,763600.0
2011-03-25 13:30:00,36.18,36.25,36.17,36.23,455200.0,36.18,36.25,36.17,36.23,455200.0
2011-03-25 13:40:00,36.23,36.34,36.21,36.25,632300.0,36.23,36.34,36.21,36.25,632300.0
2011-03-25 13:50:00,36.26,36.31,36.23,36.29,407000.0,36.26,36.31,36.23,36.29,407000.0
2011-03-25 14:00:00,36.29,36.29,36.19,36.25,404500.0,36.29,36.29,36.19,36.25,404500.0
2011-03-25 14:10:00,36.25,36.41,36.23,36.35,639000.0,36.25,36.41,36.23,36.35,639000.0
2011-03-25 14:20:00,36.35,36.35,36.24,36.28,393500.0,36.35,36.35,36.24,36.28,393500.0
2011-03-25 14:30:00,36.28,36.31,36.25,36.29,294400.0,36.28,36.31,36.25,36.29,294400.0
2011-03-25 14:40:00,36.3,36.33,36.11,36.32,899600.0,36.3,36.33,36.11,36.32,899600.0
2011-03-25 14:50:00,36.32,36.39,36.3,36.33,571400.0,36.32,36.39,36.3,36.33,571400.0
2011-03-25 15:00:00,36.33,36.35,36.29,36.34,366000.0,36.33,36.35,36.29,36.34,366000.0
2011-03-25 15:10:00,36.33,36.34,36.29,36.34,239800.0,36.33,36.34,36.29,36.34,239800.0
2011-03-25 15:20:00,36.34,36.36,36.32,36.35,223500.0,36.34,36.36,36.32,36.35,223500.0
2011-03-25 15:30:00,36.34,36.36,36.3,36.32,208200.0,36.34,36.36,36.3,36.32,208200.0
2011-03-25 15:40:00,36.32,36.36,36.31,36.35,584100.0,36.32,36.36,36.31,36.35,584100.0
2011-03-25 15:50:00,36.35,36.39,36.3,36.37,972900.0,36.35,36.39,36.3,36.37,972900.0
2011-03-28 09:30:00,35.76,35.96,35.74,35.95,2252000.0,35.76,35.96,35.74,35.95,2252000.0
2011-03-28 09:40:00,35.96,35.97,35.84,35.85,1038300.0,35.96,35.97,35.84,35.85,1038300.0
2011-03-28 09:50:00,35.85,36.12,35.85,36.04,1032400.0,35.85,36.12,35.85,36.04,1032400.0
2011-03-28 10:00:00,36.05,36.15,35.93,36.01,709400.0,36.05,36.15,35.93,36.01,709400.0
2011-03-28 10:10:00,36.0,36.07,35.98,35.98,593200.0,36.0,36.07,35.98,35.98,593200.0
2011-03-28 10:20:00,35.99,36.09,35.98,36.07,748200.0,35.99,36.09,35.98,36.07,748200.0
2011-03-28 10:30:00,36.06,36.17,36.05,36.11,714400.0,36.06,36.17,36.05,36.11,714400.0
2011-03-28 10:40:00,36.11,36.16,35.94,35.98,775300.0,36.11,36.16,35.94,35.98,775300.0
2011-03-28 10:50:00,35.98,35.98,35.88,35.97,574200.0,35.98,35.98,35.88,35.97,574200.0
2011-03-28 11:00:00,35.97,36.08,35.91,36.07,381400.0,35.97,36.08,35.91,36.07,381400.0
2011-03-28 11:10:00,36.07,36.09,36.0,36.01,343600.0,36.07,36.09,36.0,36.01,343600.0
2011-03-28 11:20:00,36.01,36.16,36.0,36.13,420700.0,36.01,36.16,36.0,36.13,420700.0
2011-03-28 11:30:00,36.14,36.16,36.08,36.09,314800.0,36.14,36.16,36.08,36.09,314800.0
2011-03-28 11:40:00,36.09,36.22,36.08,36.21,579400.0,36.09,36.22,36.08,36.21,579400.0
2011-03-28 11:50:00,36.21,36.31,36.17,36.3,765100.0,36.21,36.31,36.17,36.3,765100.0
2011-03-28 12:00:00,36.31,36.31,36.23,36.24,514400.0,36.31,36.31,36.23,36.24,514400.0
2011-03-28 12:10:00,36.25,36.27,36.19,36.23,233700.0,36.25,36.27,36.19,36.23,233700.0
2011-03-28 12:20:00,36.24,36.25,36.19,36.2,180800.0,36.24,36.25,36.19,36.2,180800.0
2011-03-28 12:30:00,36.19,36.21,36.11,36.14,338300.0,36.19,36.21,36.11,36.14,338300.0
2011-03-28 12:40:00,36.13,36.22,36.13,36.15,322600.0,36.13,36.22,36.13,36.15,322600.0
2011-03-28 12:50:00,36.15,36.17,36.06,36.13,311000.0,36.15,36.17,36.06,36.13,311000.0
2011-03-28 13:00:00,36.13,36.18,36.08,36.15,259100.0,36.13,36.18,36.08,36.15,259100.0
2011-03-28 13:10:00,36.15,36.22,36.14,36.2,315400.0,36.15,36.22,36.14,36.2,315400.0
2011-03-28 13:20:00,36.2,36.22,36.16,36.19,214400.0,36.2,36.22,36.16,36.19,214400.0
2011-03-28 13:30:00,36.18,36.28,36.18,36.26,201200.0,36.18,36.28,36.18,36.26,201200.0
2011-03-28 13:40:00,36.26,36.35,36.24,36.3,465100.0,36.26,36.35,36.24,36.3,465100.0
2011-03-28 13:50:00,36.31,36.33,36.26,36.31,187800.0,36.31,36.33,36.26,36.31,187800.0
2011-03-28 14:00:00,36.31,36.34,36.23,36.28,462600.0,36.31,36.34,36.23,36.28,462600.0
2011-03-28 14:10:00,36.27,36.3,36.19,36.2,275500.0,36.27,36.3,36.19,36.2,275500.0
2011-03-28 14:20:00,36.21,36.23,36.19,36.22,220500.0,36.21,36.23,36.19,36.22,220500.0
2011-03-28 14:30:00,36.21,36.27,36.21,36.24,406500.0,36.21,36.27,36.21,36.24,406500.0
2011-03-28 14:40:00,36.24,36.25,36.2,36.22,330800.0,36.24,36.25,36.2,36.22,330800.0
2011-03-28 14:50:00,36.21,36.24,36.18,36.2,256300.0,36.21,36.24,36.18,36.2,256300.0
2011-03-28 15:00:00,36.2,36.24,36.2,36.23,193900.0,36.2,36.24,36.2,36.23,193900.0
2011-03-28 15:10:00,36.23,36.3,36.22,36.28,200000.0,36.23,36.3,36.22,36.28,200000.0
2011-03-28 15:20:00,36.27,36.28,36.24,36.26,482500.0,36.27,36.28,36.24,36.26,482500.0
2011-03-28 15:30:00,36.26,36.31,36.22,36.23,781800.0,36.26,36.31,36.22,36.23,781800.0
2011-03-28 15:40:00,36.22,36.23,36.15,36.18,604700.0,36.22,36.23,36.15,36.18,604700.0
2011-03-28 15:50:00,36.18,36.2,36.17,36.18,645600.0,36.18,36.2,36.17,36.18,645600.0
2011-03-29 09:30:00,36.0,36.01,35.84,35.92,1141900.0,36.0,36.01,35.84,35.92,1141900.0
2011-03-29 09:40:00,35.91,35.93,35.84,35.92,522200.0,35.91,35.93,35.84,35.92,522200.0
2011-03-29 09:50:00,35.91,35.97,35.89,35.93,389400.0,35.91,35.97,35.89,35.93,389400.0
2011-03-29 10:00:00,35.95,36.1,35.95,36.1,970600.0,35.95,36.1,35.95,36.1,970600.0
2011-03-29 10:10:00,36.11,36.13,36.03,36.12,728100.0,36.11,36.13,36.03,36.12,728100.0
2011-03-29 10:20:00,36.11,36.13,36.06,36.07,341000.0,36.11,36.13,36.06,36.07,341000.0
2011-03-29 10:30:00,36.08,36.12,36.04,36.05,386800.0,36.08,36.12,36.04,36.05,386800.0
2011-03-29 10:40:00,36.04,36.2,36.04,36.17,428400.0,36.04,36.2,36.04,36.17,428400.0
2011-03-29 10:50:00,36.18,36.2,36.14,36.15,615500.0,36.18,36.2,36.14,36.15,615500.0
2011-03-29 11:00:00,36.15,36.25,36.13,36.19,441800.0,36.15,36.25,36.13,36.19,441800.0
2011-03-29 11:10:00,36.19,36.21,36.14,36.19,356800.0,36.19,36.21,36.14,36.19,356800.0
2011-03-29 11:20:00,36.18,36.28,36.17,36.25,418300.0,36.18,36.28,36.17,36.25,418300.0
2011-03-29 11:30:00,36.25,36.31,36.25,36.27,660300.0,36.25,36.31,36.25,36.27,660300.0
2011-03-29 11:40:00,36.28,36.32,36.22,36.24,281100.0,36.28,36.32,36.22,36.24,281100.0
2011-03-29 11:50:00,36.23,36.25,36.17,36.24,466500.0,36.23,36.25,36.17,36.24,466500.0
2011-03-29 12:00:00,36.24,36.25,36.21,36.23,211300.0,36.24,36.25,36.21,36.23,211300.0
2011-03-29 12:10:00,36.23,36.23,36.21,36.21,133500.0,36.23,36.23,36.21,36.21,133500.0
2011-03-29 12:20:00,36.21,36.24,36.08,36.08,336500.0,36.21,36.24,36.08,36.08,336500.0
2011-03-29 12:30:00,36.08,36.13,36.04,36.1,474000.0,36.08,36.13,36.04,36.1,474000.0
2011-03-29 12:40:00,36.11,36.11,35.95,35.99,610700.0,36.11,36.11,35.95,35.99,610700.0
2011-03-29 12:50:00,36.0,36.04,35.95,36.01,330500.0,36.0,36.04,35.95,36.01,330500.0
2011-03-29 13:00:00,36.02,36.1,36.01,36.1,334000.0,36.02,36.1,36.01,36.1,334000.0
2011-03-29 13:10:00,36.09,36.11,36.05,36.06,173200.0,36.09,36.11,36.05,36.06,173200.0
2011-03-29 13:20:00,36.07,36.18,36.06,36.13,475900.0,36.07,36.18,36.06,36.13,475900.0
2011-03-29 13:30:00,36.13,36.15,36.05,36.09,184300.0,36.13,36.15,36.05,36.09,184300.0
2011-03-29 13:40:00,36.08,36.14,36.08,36.14,109200.0,36.08,36.14,36.08,36.14,109200.0
2011-03-29 13:50:00,36.13,36.17,36.11,36.15,194400.0,36.13,36.17,36.11,36.15,194400.0
2011-03-29 14:00:00,36.15,36.19,36.15,36.17,215700.0,36.15,36.19,36.15,36.17,215700.0
2011-03-29 14:10:00,36.17,36.17,36.11,36.14,181100.0,36.17,36.17,36.11,36.14,181100.0
2011-03-29 14:20:00,36.13,36.17,36.1,36.14,203700.0,36.13,36.17,36.1,36.14,203700.0
2011-03-29 14:30:00,36.15,36.17,36.12,36.13,231300.0,36.15,36.17,36.12,36.13,231300.0
2011-03-29 14:40:00,36.13,36.14,36.07,36.09,258000.0,36.13,36.14,36.07,36.09,258000.0
2011-03-29 14:50:00,36.09,36.11,36.08,36.11,178700.0,36.09,36.11,36.08,36.11,178700.0
2011-03-29 15:00:00,36.11,36.12,36.08,36.09,105000.0,36.11,36.12,36.08,36.09,105000.0
2011-03-29 15:10:00,36.09,36.11,36.05,36.1,234800.0,36.09,36.11,36.05,36.1,234800.0
2011-03-29 15:20:00,36.09,36.14,36.09,36.14,258200.0,36.09,36.14,36.09,36.14,258200.0
2011-03-29 15:30:00,36.14,36.17,36.13,36.17,244900.0,36.14,36.17,36.13,36.17,244900.0
2011-03-29 15:40:00,36.16,36.2,36.14,36.2,884400.0,36.16,36.2,36.14,36.2,884400.0
2011-03-29 15:50:00,36.2,36.21,36.16,36.18,273200.0,36.2,36.21,36.16,36.18,273200.0
2011-03-30 09:30:00,36.7,36.71,36.6,36.69,1529000.0,36.7,36.71,36.6,36.69,1529000.0
2011-03-30 09:40:00,36.68,36.69,36.61,36.64,650200.0,36.68,36.69,36.61,36.64,650200.0
2011-03-30 09:50:00,36.64,36.69,36.61,36.66,1180200.0,36.64,36.69,36.61,36.66,1180200.0
2011-03-30 10:00:00,36.65,36.74,36.63,36.63,1117900.0,36.65,36.74,36.63,36.63,1117900.0
2011-03-30 10:10:00,36.64,36.71,36.62,36.68,582100.0,36.64,36.71,36.62,36.68,582100.0
2011-03-30 10:20:00,36.67,36.68,36.3,36.35,1878200.0,36.67,36.68,36.3,36.35,1878200.0
2011-03-30 10:30:00,36.35,36.43,36.25,36.36,1194800.0,36.35,36.43,36.25,36.36,1194800.0
2011-03-30 10:40:00,36.36,36.47,36.32,36.47,1029100.0,36.36,36.47,36.32,36.47,1029100.0
2011-03-30 10:50:00,36.47,36.48,36.39,36.4,772400.0,36.47,36.48,36.39,36.4,772400.0
2011-03-30 11:00:00,36.41,36.43,36.3,36.33,684700.0,36.41,36.43,36.3,36.33,684700.0
2011-03-30 11:10:00,36.33,36.34,36.07,36.17,1630400.0,36.33,36.34,36.07,36.17,1630400.0
2011-03-30 11:20:00,36.16,36.27,36.15,36.25,651000.0,36.16,36.27,36.15,36.25,651000.0
2011-03-30 11:30:00,36.25,36.34,36.24,36.32,402800.0,36.25,36.34,36.24,36.32,402800.0
2011-03-30 11:40:00,36.32,36.41,36.31,36.38,428800.0,36.32,36.41,36.31,36.38,428800.0
2011-03-30 11:50:00,36.38,36.45,36.32,36.43,403300.0,36.38,36.45,36.32,36.43,403300.0
2011-03-30 12:00:00,36.42,36.45,36.39,36.45,255600.0,36.42,36.45,36.39,36.45,255600.0
2011-03-30 12:10:00,36.45,36.52,36.42,36.43,537800.0,36.45,36.52,36.42,36.43,537800.0
2011-03-30 12:20:00,36.43,36.55,36.4,36.54,752300.0,36.43,36.55,36.4,36.54,752300.0
2011-03-30 12:30:00,36.55,36.58,36.49,36.54,410400.0,36.55,36.58,36.49,36.54,410400.0
2011-03-30 12:40:00,36.54,36.65,36.45,36.62,1202200.0,36.54,36.65,36.45,36.62,1202200.0
2011-03-30 12:50:00,36.62,36.64,36.54,36.57,318900.0,36.62,36.64,36.54,36.57,318900.0
2011-03-30 13:00:00,36.57,36.58,36.51,36.54,258800.0,36.57,36.58,36.51,36.54,258800.0
2011-03-30 13:10:00,36.54,36.56,36.48,36.51,225100.0,36.54,36.56,36.48,36.51,225100.0
2011-03-30 13:20:00,36.52,36.62,36.51,36.59,319400.0,36.52,36.62,36.51,36.59,319400.0
2011-03-30 13:30:00,36.58,36.63,36.55,36.61,391600.0,36.58,36.63,36.55,36.61,391600.0
2011-03-30 13:40:00,36.61,36.67,36.61,36.61,594300.0,36.61,36.67,36.61,36.61,594300.0
2011-03-30 13:50:00,36.62,36.64,36.56,36.56,305400.0,36.62,36.64,36.56,36.56,305400.0
2011-03-30 14:00:00,36.57,36.64,36.56,36.57,429900.0,36.57,36.64,36.56,36.57,429900.0
2011-03-30 14:10:00,36.57,36.59,36.51,36.53,308900.0,36.57,36.59,36.51,36.53,308900.0
2011-03-30 14:20:00,36.53,36.56,36.52,36.54,161400.0,36.53,36.56,36.52,36.54,161400.0
2011-03-30 14:30:00,36.53,36.58,36.53,36.54,238600.0,36.53,36.58,36.53,36.54,238600.0
2011-03-30 14:40:00,36.55,36.56,36.52,36.52,268800.0,36.55,36.56,36.52,36.52,268800.0
2011-03-30 14:50:00,36.52,36.53,36.48,36.48,322400.0,36.52,36.53,36.48,36.48,322400.0
2011-03-30 15:00:00,36.48,36.5,36.42,36.43,683500.0,36.48,36.5,36.42,36.43,683500.0
2011-03-30 15:10:00,36.43,36.47,36.42,36.46,237400.0,36.43,36.47,36.42,36.46,237400.0
2011-03-30 15:20:00,36.46,36.47,36.43,36.43,172600.0,36.46,36.47,36.43,36.43,172600.0
2011-03-30 15:30:00,36.44,36.48,36.43,36.48,421400.0,36.44,36.48,36.43,36.48,421400.0
2011-03-30 15:40:00,36.48,36.53,36.47,36.51,377500.0,36.48,36.53,36.47,36.51,377500.0
2011-03-30 15:50:00,36.51,36.54,36.48,36.5,916400.0,36.51,36.54,36.48,36.5,916400.0
2011-03-31 09:30:00,36.92,36.93,36.84,36.92,1066200.0,36.92,36.93,36.84,36.92,1066200.0
2011-03-31 09:40:00,36.93,37.02,36.87,36.92,1503100.0,36.93,37.02,36.87,36.92,1503100.0
2011-03-31 09:50:00,36.92,37.02,36.87,37.0,899400.0,36.92,37.02,36.87,37.0,899400.0
2011-03-31 10:00:00,37.0,37.05,36.91,36.98,902100.0,37.0,37.05,36.91,36.98,902100.0
2011-03-31 10:10:00,36.98,37.01,36.93,36.95,425500.0,36.98,37.01,36.93,36.95,425500.0
2011-03-31 10:20:00,36.95,36.99,36.9,36.93,505500.0,36.95,36.99,36.9,36.93,505500.0
2011-03-31 10:30:00,36.93,36.93,36.7,36.75,1336200.0,36.93,36.93,36.7,36.75,1336200.0
2011-03-31 10:40:00,36.76,36.81,36.55,36.64,1477300.0,36.76,36.81,36.55,36.64,1477300.0
2011-03-31 10:50:00,36.63,36.82,36.63,36.8,853800.0,36.63,36.82,36.63,36.8,853800.0
2011-03-31 11:00:00,36.8,36.83,36.69,36.73,888200.0,36.8,36.83,36.69,36.73,888200.0
2011-03-31 11:10:00,36.74,36.85,36.73,36.82,465100.0,36.74,36.85,36.73,36.82,465100.0
2011-03-31 11:20:00,36.81,36.85,36.77,36.81,261200.0,36.81,36.85,36.77,36.81,261200.0
2011-03-31 11:30:00,36.8,36.83,36.66,36.79,411900.0,36.8,36.83,36.66,36.79,411900.0
2011-03-31 11:40:00,36.79,36.8,36.75,36.77,217200.0,36.79,36.8,36.75,36.77,217200.0
2011-03-31 11:50:00,36.76,36.83,36.74,36.76,215800.0,36.76,36.83,36.74,36.76,215800.0
2011-03-31 12:00:00,36.75,36.77,36.66,36.72,375600.0,36.75,36.77,36.66,36.72,375600.0
2011-03-31 12:10:00,36.73,36.77,36.72,36.74,281300.0,36.73,36.77,36.72,36.74,281300.0
2011-03-31 12:20:00,36.75,36.82,36.72,36.78,232000.0,36.75,36.82,36.72,36.78,232000.0
2011-03-31 12:30:00,36.77,36.81,36.75,36.77,267300.0,36.77,36.81,36.75,36.77,267300.0
2011-03-31 12:40:00,36.77,36.79,36.7,36.78,195200.0,36.77,36.79,36.7,36.78,195200.0
2011-03-31 12:50:00,36.79,36.83,36.74,36.83,294600.0,36.79,36.83,36.74,36.83,294600.0
2011-03-31 13:00:00,36.83,36.9,36.82,36.9,390600.0,36.83,36.9,36.82,36.9,390600.0
2011-03-31 13:10:00,36.9,36.93,36.85,36.91,369400.0,36.9,36.93,36.85,36.91,369400.0
2011-03-31 13:20:00,36.91,36.98,36.89,36.92,667100.0,36.91,36.98,36.89,36.92,667100.0
2011-03-31 13:30:00,36.92,36.93,36.85,36.89,289700.0,36.92,36.93,36.85,36.89,289700.0
2011-03-31 13:40:00,36.9,36.91,36.89,36.91,181400.0,36.9,36.91,36.89,36.91,181400.0
2011-03-31 13:50:00,36.91,36.92,36.88,36.89,229200.0,36.91,36.92,36.88,36.89,229200.0
2011-03-31 14:00:00,36.89,36.93,36.87,36.89,453000.0,36.89,36.93,36.87,36.89,453000.0
2011-03-31 14:10:00,36.88,36.9,36.87,36.88,186700.0,36.88,36.9,36.87,36.88,186700.0
2011-03-31 14:20:00,36.88,36.9,36.79,36.84,429000.0,36.88,36.9,36.79,36.84,429000.0
2011-03-31 14:30:00,36.83,36.85,36.79,36.84,406900.0,36.83,36.85,36.79,36.84,406900.0
2011-03-31 14:40:00,36.83,36.88,36.8,36.86,263500.0,36.83,36.88,36.8,36.86,263500.0
2011-03-31 14:50:00,36.85,36.88,36.83,36.86,200000.0,36.85,36.88,36.83,36.86,200000.0
2011-03-31 15:00:00,36.86,36.87,36.83,36.84,222700.0,36.86,36.87,36.83,36.84,222700.0
2011-03-31 15:10:00,36.85,36.89,36.84,36.87,247000.0,36.85,36.89,36.84,36.87,247000.0
2011-03-31 15:20:00,36.87,36.91,36.87,36.9,217400.0,36.87,36.91,36.87,36.9,217400.0
2011-03-31 15:30:00,36.91,36.91,36.88,36.89,263500.0,36.91,36.91,36.88,36.89,263500.0
2011-03-31 15:40:00,36.9,36.9,36.86,36.86,445200.0,36.9,36.9,36.86,36.86,445200.0
2011-03-31 15:50:00,36.86,36.87,36.76,36.79,1046500.0,36.86,36.87,36.76,36.79,1046500.0
2011-04-01 09:30:00,36.4,36.53,36.38,36.5,1162200.0,36.4,36.53,36.38,36.5,1162200.0
2011-04-01 09:40:00,36.51,36.52,36.18,36.21,2009900.0,36.51,36.52,36.18,36.21,2009900.0
2011-04-01 09:50:00,36.22,36.33,36.18,36.23,1547900.0,36.22,36.33,36.18,36.23,1547900.0
2011-04-01 10:00:00,36.23,36.39,36.21,36.38,1253000.0,36.23,36.39,36.21,36.38,1253000.0
2011-04-01 10:10:00,36.38,36.41,36.22,36.3,911600.0,36.38,36.41,36.22,36.3,911600.0
2011-04-01 10:20:00,36.3,36.41,36.29,36.37,696300.0,36.3,36.41,36.29,36.37,696300.0
2011-04-01 10:30:00,36.38,36.44,36.33,36.41,715800.0,36.38,36.44,36.33,36.41,715800.0
2011-04-01 10:40:00,36.4,36.46,36.38,36.45,919100.0,36.4,36.46,36.38,36.45,919100.0
2011-04-01 10:50:00,36.45,36.64,36.44,36.57,829300.0,36.45,36.64,36.44,36.57,829300.0
2011-04-01 11:00:00,36.57,36.64,36.52,36.54,747000.0,36.57,36.64,36.52,36.54,747000.0
2011-04-01 11:10:00,36.54,36.7,36.53,36.67,1066600.0,36.54,36.7,36.53,36.67,1066600.0
2011-04-01 11:20:00,36.67,36.73,36.66,36.7,612200.0,36.67,36.73,36.66,36.7,612200.0
2011-04-01 11:30:00,36.71,36.72,36.65,36.69,409300.0,36.71,36.72,36.65,36.69,409300.0
2011-04-01 11:40:00,36.69,36.8,36.69,36.76,757200.0,36.69,36.8,36.69,36.76,757200.0
2011-04-01 11:50:00,36.77,36.83,36.75,36.77,561600.0,36.77,36.83,36.75,36.77,561600.0
2011-04-01 12:00:00,36.78,36.79,36.68,36.69,376200.0,36.78,36.79,36.68,36.69,376200.0
2011-04-01 12:10:00,36.69,36.77,36.68,36.72,231800.0,36.69,36.77,36.68,36.72,231800.0
2011-04-01 12:20:00,36.71,36.75,36.69,36.73,286100.0,36.71,36.75,36.69,36.73,286100.0
2011-04-01 12:30:00,36.73,36.75,36.63,36.68,315200.0,36.73,36.75,36.63,36.68,315200.0
2011-04-01 12:40:00,36.67,36.74,36.66,36.72,323200.0,36.67,36.74,36.66,36.72,323200.0
2011-04-01 12:50:00,36.73,36.81,36.72,36.78,443500.0,36.73,36.81,36.72,36.78,443500.0
2011-04-01 13:00:00,36.78,36.82,36.76,36.78,160100.0,36.78,36.82,36.76,36.78,160100.0
2011-04-01 13:10:00,36.79,36.9,36.77,36.81,666200.0,36.79,36.9,36.77,36.81,666200.0
2011-04-01 13:20:00,36.81,36.82,36.78,36.8,216400.0,36.81,36.82,36.78,36.8,216400.0
2011-04-01 13:30:00,36.8,36.84,36.79,36.83,188100.0,36.8,36.84,36.79,36.83,188100.0
2011-04-01 13:40:00,36.83,36.83,36.79,36.83,276000.0,36.83,36.83,36.79,36.83,276000.0
2011-04-01 13:50:00,36.82,36.83,36.78,36.8,141100.0,36.82,36.83,36.78,36.8,141100.0
2011-04-01 14:00:00,36.81,36.83,36.78,36.83,237300.0,36.81,36.83,36.78,36.83,237300.0
2011-04-01 14:10:00,36.83,36.86,36.82,36.85,241300.0,36.83,36.86,36.82,36.85,241300.0
2011-04-01 14:20:00,36.86,36.94,36.84,36.93,756200.0,36.86,36.94,36.84,36.93,756200.0
2011-04-01 14:30:00,36.93,36.96,36.89,36.89,616000.0,36.93,36.96,36.89,36.89,616000.0
2011-04-01 14:40:00,36.9,36.91,36.8,36.84,567800.0,36.9,36.91,36.8,36.84,567800.0
2011-04-01 14:50:00,36.84,36.84,36.77,36.81,370600.0,36.84,36.84,36.77,36.81,370600.0
2011-04-01 15:00:00,36.82,36.87,36.81,36.84,266900.0,36.82,36.87,36.81,36.84,266900.0
2011-04-01 15:10:00,36.85,36.85,36.79,36.8,291500.0,36.85,36.85,36.79,36.8,291500.0
2011-04-01 15:20:00,36.8,36.85,36.8,36.81,216300.0,36.8,36.85,36.8,36.81,216300.0
2011-04-01 15:30:00,36.82,36.84,36.8,36.84,238800.0,36.82,36.84,36.8,36.84,238800.0
2011-04-01 15:40:00,36.84,36.85,36.82,36.82,288800.0,36.84,36.85,36.82,36.82,288800.0
2011-04-01 15:50:00,36.83,36.85,36.81,36.85,616000.0,36.83,36.85,36.81,36.85,616000.0
2011-04-04 09:30:00,37.61,37.62,37.51,37.54,1534000.0,37.61,37.62,37.51,37.54,1534000.0
2011-04-04 09:40:00,37.54,37.59,37.51,37.53,789600.0,37.54,37.59,37.51,37.53,789600.0
2011-04-04 09:50:00,37.53,37.54,37.46,37.48,649400.0,37.53,37.54,37.46,37.48,649400.0
2011-04-04 10:00:00,37.49,37.56,37.44,37.5,1092300.0,37.49,37.56,37.44,37.5,1092300.0
2011-04-04 10:10:00,37.51,37.56,37.47,37.56,397900.0,37.51,37.56,37.47,37.56,397900.0
2011-04-04 10:20:00,37.56,37.63,37.54,37.58,806000.0,37.56,37.63,37.54,37.58,806000.0
2011-04-04 10:30:00,37.58,37.68,37.58,37.62,1404000.0,37.58,37.68,37.58,37.62,1404000.0
2011-04-04 10:40:00,37.62,37.63,37.46,37.5,821700.0,37.62,37.63,37.46,37.5,821700.0
2011-04-04 10:50:00,37.51,37.58,37.48,37.55,376700.0,37.51,37.58,37.48,37.55,376700.0
2011-04-04 11:00:00,37.55,37.56,37.5,37.5,225000.0,37.55,37.56,37.5,37.5,225000.0
2011-04-04 11:10:00,37.51,37.55,37.5,37.52,263800.0,37.51,37.55,37.5,37.52,263800.0
2011-04-04 11:20:00,37.53,37.55,37.48,37.5,478700.0,37.53,37.55,37.48,37.5,478700.0
2011-04-04 11:30:00,37.5,37.52,37.43,37.45,710400.0,37.5,37.52,37.43,37.45,710400.0
2011-04-04 11:40:00,37.45,37.47,37.36,37.39,1493000.0,37.45,37.47,37.36,37.39,1493000.0
2011-04-04 11:50:00,37.39,37.45,37.36,37.42,518900.0,37.39,37.45,37.36,37.42,518900.0
2011-04-04 12:00:00,37.41,37.44,37.36,37.42,423000.0,37.41,37.44,37.36,37.42,423000.0
2011-04-04 12:10:00,37.42,37.52,37.4,37.48,451800.0,37.42,37.52,37.4,37.48,451800.0
2011-04-04 12:20:00,37.48,37.53,37.47,37.5,211500.0,37.48,37.53,37.47,37.5,211500.0
2011-04-04 12:30:00,37.49,37.54,37.46,37.54,355200.0,37.49,37.54,37.46,37.54,355200.0
2011-04-04 12:40:00,37.54,37.6,37.53,37.57,537500.0,37.54,37.6,37.53,37.57,537500.0
2011-04-04 12:50:00,37.57,37.61,37.55,37.57,344100.0,37.57,37.61,37.55,37.57,344100.0
2011-04-04 13:00:00,37.56,37.6,37.56,37.59,171800.0,37.56,37.6,37.56,37.59,171800.0
2011-04-04 13:10:00,37.58,37.59,37.53,37.55,287400.0,37.58,37.59,37.53,37.55,287400.0
2011-04-04 13:20:00,37.55,37.57,37.51,37.54,250800.0,37.55,37.57,37.51,37.54,250800.0
2011-04-04 13:30:00,37.54,37.57,37.51,37.55,199200.0,37.54,37.57,37.51,37.55,199200.0
2011-04-04 13:40:00,37.54,37.57,37.53,37.55,204900.0,37.54,37.57,37.53,37.55,204900.0
2011-04-04 13:50:00,37.56,37.59,37.55,37.57,377900.0,37.56,37.59,37.55,37.57,377900.0
2011-04-04 14:00:00,37.57,37.62,37.55,37.6,519200.0,37.57,37.62,37.55,37.6,519200.0
2011-04-04 14:10:00,37.6,37.61,37.57,37.58,206200.0,37.6,37.61,37.57,37.58,206200.0
2011-04-04 14:20:00,37.58,37.61,37.55,37.6,269800.0,37.58,37.61,37.55,37.6,269800.0
2011-04-04 14:30:00,37.59,37.61,37.57,37.58,256800.0,37.59,37.61,37.57,37.58,256800.0
2011-04-04 14:40:00,37.57,37.59,37.55,37.57,402800.0,37.57,37.59,37.55,37.57,402800.0
2011-04-04 14:50:00,37.56,37.58,37.55,37.56,324400.0,37.56,37.58,37.55,37.56,324400.0
2011-04-04 15:00:00,37.57,37.57,37.55,37.56,222400.0,37.57,37.57,37.55,37.56,222400.0
2011-04-04 15:10:00,37.56,37.59,37.55,37.59,318400.0,37.56,37.59,37.55,37.59,318400.0
2011-04-04 15:20:00,37.59,37.61,37.58,37.6,388200.0,37.59,37.61,37.58,37.6,388200.0
2011-04-04 15:30:00,37.6,37.61,37.57,37.59,416400.0,37.6,37.61,37.57,37.59,416400.0
2011-04-04 15:40:00,37.59,37.61,37.58,37.59,359000.0,37.59,37.61,37.58,37.59,359000.0
2011-04-04 15:50:00,37.6,37.62,37.58,37.59,660700.0,37.6,37.62,37.58,37.59,660700.0
2011-04-05 09:30:00,37.48,37.6,37.47,37.54,1039400.0,37.48,37.6,37.47,37.54,1039400.0
2011-04-05 09:40:00,37.54,37.63,37.5,37.51,677900.0,37.54,37.63,37.5,37.51,677900.0
2011-04-05 09:50:00,37.52,37.55,37.49,37.53,481200.0,37.52,37.55,37.49,37.53,481200.0
2011-04-05 10:00:00,37.53,37.58,37.46,37.56,614100.0,37.53,37.58,37.46,37.56,614100.0
2011-04-05 10:10:00,37.55,37.63,37.55,37.57,440800.0,37.55,37.63,37.55,37.57,440800.0
2011-04-05 10:20:00,37.58,37.76,37.57,37.72,1065400.0,37.58,37.76,37.57,37.72,1065400.0
2011-04-05 10:30:00,37.72,37.89,37.69,37.85,1684800.0,37.72,37.89,37.69,37.85,1684800.0
2011-04-05 10:40:00,37.84,37.87,37.8,37.84,679300.0,37.84,37.87,37.8,37.84,679300.0
2011-04-05 10:50:00,37.84,37.87,37.78,37.85,628300.0,37.84,37.87,37.78,37.85,628300.0
2011-04-05 11:00:00,37.84,38.06,37.82,37.98,1513500.0,37.84,38.06,37.82,37.98,1513500.0
2011-04-05 11:10:00,37.98,38.09,37.93,38.07,1031500.0,37.98,38.09,37.93,38.07,1031500.0
2011-04-05 11:20:00,38.06,38.09,38.0,38.03,1014500.0,38.06,38.09,38.0,38.03,1014500.0
2011-04-05 11:30:00,38.03,38.03,37.95,38.01,1034300.0,38.03,38.03,37.95,38.01,1034300.0
2011-04-05 11:40:00,38.01,38.02,37.95,38.0,732700.0,38.01,38.02,37.95,38.0,732700.0
2011-04-05 11:50:00,38.0,38.05,37.98,38.03,764300.0,38.0,38.05,37.98,38.03,764300.0
2011-04-05 12:00:00,38.04,38.16,38.04,38.1,1160600.0,38.04,38.16,38.04,38.1,1160600.0
2011-04-05 12:10:00,38.11,38.12,38.0,38.01,597700.0,38.11,38.12,38.0,38.01,597700.0
2011-04-05 12:20:00,38.02,38.12,37.98,38.11,527400.0,38.02,38.12,37.98,38.11,527400.0
2011-04-05 12:30:00,38.11,38.15,38.03,38.06,557500.0,38.11,38.15,38.03,38.06,557500.0
2011-04-05 12:40:00,38.07,38.22,38.06,38.2,599100.0,38.07,38.22,38.06,38.2,599100.0
2011-04-05 12:50:00,38.21,38.29,38.18,38.24,969000.0,38.21,38.29,38.18,38.24,969000.0
2011-04-05 13:00:00,38.24,38.27,38.19,38.25,972500.0,38.24,38.27,38.19,38.25,972500.0
2011-04-05 13:10:00,38.25,38.27,38.19,38.2,564300.0,38.25,38.27,38.19,38.2,564300.0
2011-04-05 13:20:00,38.2,38.24,38.17,38.19,468200.0,38.2,38.24,38.17,38.19,468200.0
2011-04-05 13:30:00,38.18,38.23,38.16,38.22,252800.0,38.18,38.23,38.16,38.22,252800.0
2011-04-05 13:40:00,38.22,38.25,38.2,38.24,220600.0,38.22,38.25,38.2,38.24,220600.0
2011-04-05 13:50:00,38.24,38.25,38.2,38.21,231400.0,38.24,38.25,38.2,38.21,231400.0
2011-04-05 14:00:00,38.2,38.3,38.13,38.27,659300.0,38.2,38.3,38.13,38.27,659300.0
2011-04-05 14:10:00,38.27,38.34,38.24,38.26,566700.0,38.27,38.34,38.24,38.26,566700.0
2011-04-05 14:20:00,38.27,38.33,38.26,38.3,547700.0,38.27,38.33,38.26,38.3,547700.0
2011-04-05 14:30:00,38.29,38.32,38.21,38.27,681500.0,38.29,38.32,38.21,38.27,681500.0
2011-04-05 14:40:00,38.26,38.3,38.21,38.28,635200.0,38.26,38.3,38.21,38.28,635200.0
2011-04-05 14:50:00,38.28,38.3,38.23,38.26,591300.0,38.28,38.3,38.23,38.26,591300.0
2011-04-05 15:00:00,38.26,38.27,38.22,38.24,469700.0,38.26,38.27,38.22,38.24,469700.0
2011-04-05 15:10:00,38.24,38.24,38.2,38.22,311600.0,38.24,38.24,38.2,38.22,311600.0
2011-04-05 15:20:00,38.23,38.27,38.22,38.25,362000.0,38.23,38.27,38.22,38.25,362000.0
2011-04-05 15:30:00,38.26,38.28,38.25,38.27,541000.0,38.26,38.28,38.25,38.27,541000.0
2011-04-05 15:40:00,38.26,38.3,38.25,38.28,623600.0,38.26,38.3,38.25,38.28,623600.0
2011-04-05 15:50:00,38.3,38.34,38.27,38.33,1744300.0,38.3,38.34,38.27,38.33,1744300.0
2011-04-06 09:30:00,38.66,38.68,38.6,38.65,2003300.0,38.66,38.68,38.6,38.65,2003300.0
2011-04-06 09:40:00,38.65,38.75,38.63,38.73,1186300.0,38.65,38.75,38.63,38.73,1186300.0
2011-04-06 09:50:00,38.73,38.79,38.7,38.76,1309000.0,38.73,38.79,38.7,38.76,1309000.0
2011-04-06 10:00:00,38.76,38.82,38.7,38.76,1271300.0,38.76,38.82,38.7,38.76,1271300.0
2011-04-06 10:10:00,38.75,38.78,38.69,38.71,1022400.0,38.75,38.78,38.69,38.71,1022400.0
2011-04-06 10:20:00,38.72,38.77,38.67,38.75,776200.0,38.72,38.77,38.67,38.75,776200.0
2011-04-06 10:30:00,38.75,38.8,38.69,38.74,967600.0,38.75,38.8,38.69,38.74,967600.0
2011-04-06 10:40:00,38.75,38.75,38.65,38.74,1034900.0,38.75,38.75,38.65,38.74,1034900.0
2011-04-06 10:50:00,38.75,38.75,38.48,38.55,1839700.0,38.75,38.75,38.48,38.55,1839700.0
2011-04-06 11:00:00,38.54,38.54,38.34,38.36,2885200.0,38.54,38.54,38.34,38.36,2885200.0
2011-04-06 11:10:00,38.35,38.53,38.34,38.49,1063600.0,38.35,38.53,38.34,38.49,1063600.0
2011-04-06 11:20:00,38.5,38.58,38.48,38.57,777800.0,38.5,38.58,38.48,38.57,777800.0
2011-04-06 11:30:00,38.56,38.61,38.5,38.53,907900.0,38.56,38.61,38.5,38.53,907900.0
2011-04-06 11:40:00,38.53,38.55,38.47,38.53,465400.0,38.53,38.55,38.47,38.53,465400.0
2011-04-06 11:50:00,38.52,38.59,38.52,38.52,396200.0,38.52,38.59,38.52,38.52,396200.0
2011-04-06 12:00:00,38.52,38.53,38.4,38.49,717900.0,38.52,38.53,38.4,38.49,717900.0
2011-04-06 12:10:00,38.5,38.51,38.39,38.4,457400.0,38.5,38.51,38.39,38.4,457400.0
2011-04-06 12:20:00,38.4,38.45,38.36,38.41,698800.0,38.4,38.45,38.36,38.41,698800.0
2011-04-06 12:30:00,38.41,38.45,38.26,38.33,856700.0,38.41,38.45,38.26,38.33,856700.0
2011-04-06 12:40:00,38.34,38.41,38.33,38.38,387700.0,38.34,38.41,38.33,38.38,387700.0
2011-04-06 12:50:00,38.38,38.43,38.37,38.42,452600.0,38.38,38.43,38.37,38.42,452600.0
2011-04-06 13:00:00,38.41,38.42,38.35,38.4,561400.0,38.41,38.42,38.35,38.4,561400.0
2011-04-06 13:10:00,38.41,38.47,38.35,38.41,415500.0,38.41,38.47,38.35,38.41,415500.0
2011-04-06 13:20:00,38.4,38.44,38.37,38.4,489700.0,38.4,38.44,38.37,38.4,489700.0
2011-04-06 13:30:00,38.39,38.44,38.36,38.43,449600.0,38.39,38.44,38.36,38.43,449600.0
2011-04-06 13:40:00,38.43,38.46,38.41,38.45,260900.0,38.43,38.46,38.41,38.45,260900.0
2011-04-06 13:50:00,38.45,38.5,38.44,38.49,274300.0,38.45,38.5,38.44,38.49,274300.0
2011-04-06 14:00:00,38.49,38.52,38.46,38.49,445500.0,38.49,38.52,38.46,38.49,445500.0
2011-04-06 14:10:00,38.48,38.56,38.46,38.53,695400.0,38.48,38.56,38.46,38.53,695400.0
2011-04-06 14:20:00,38.54,38.58,38.5,38.53,1163900.0,38.54,38.58,38.5,38.53,1163900.0
2011-04-06 14:30:00,38.53,38.6,38.52,38.6,618800.0,38.53,38.6,38.52,38.6,618800.0
2011-04-06 14:40:00,38.6,38.63,38.57,38.6,431600.0,38.6,38.63,38.57,38.6,431600.0
2011-04-06 14:50:00,38.6,38.61,38.55,38.58,677500.0,38.6,38.61,38.55,38.58,677500.0
2011-04-06 15:00:00,38.58,38.63,38.56,38.62,395400.0,38.58,38.63,38.56,38.62,395400.0
2011-04-06 15:10:00,38.62,38.69,38.6,38.66,617700.0,38.62,38.69,38.6,38.66,617700.0
2011-04-06 15:20:00,38.65,38.66,38.59,38.6,694200.0,38.65,38.66,38.59,38.6,694200.0
2011-04-06 15:30:00,38.6,38.64,38.59,38.62,417800.0,38.6,38.64,38.59,38.62,417800.0
2011-04-06 15:40:00,38.61,38.65,38.6,38.65,478700.0,38.61,38.65,38.6,38.65,478700.0
2011-04-06 15:50:00,38.64,38.65,38.6,38.61,1141900.0,38.64,38.65,38.6,38.61,1141900.0
2011-04-07 09:30:00,38.54,38.68,38.5,38.63,1360200.0,38.54,38.68,38.5,38.63,1360200.0
2011-04-07 09:40:00,38.64,38.74,38.58,38.72,1277800.0,38.64,38.74,38.58,38.72,1277800.0
2011-04-07 09:50:00,38.72,38.75,38.61,38.63,1162300.0,38.72,38.75,38.61,38.63,1162300.0
2011-04-07 10:00:00,38.62,38.64,38.55,38.62,1138700.0,38.62,38.64,38.55,38.62,1138700.0
2011-04-07 10:10:00,38.63,38.66,38.52,38.53,822100.0,38.63,38.66,38.52,38.53,822100.0
2011-04-07 10:20:00,38.53,38.64,38.53,38.58,700900.0,38.53,38.64,38.53,38.58,700900.0
2011-04-07 10:30:00,38.59,38.65,38.51,38.61,1073700.0,38.59,38.65,38.51,38.61,1073700.0
2011-04-07 10:40:00,38.62,38.62,38.39,38.51,2144000.0,38.62,38.62,38.39,38.51,2144000.0
2011-04-07 10:50:00,38.5,38.6,38.5,38.57,868900.0,38.5,38.6,38.5,38.57,868900.0
2011-04-07 11:00:00,38.57,38.59,38.46,38.53,604900.0,38.57,38.59,38.46,38.53,604900.0
2011-04-07 11:10:00,38.53,38.58,38.51,38.54,466800.0,38.53,38.58,38.51,38.54,466800.0
2011-04-07 11:20:00,38.53,38.69,38.52,38.66,715600.0,38.53,38.69,38.52,38.66,715600.0
2011-04-07 11:30:00,38.66,38.68,38.51,38.6,777400.0,38.66,38.68,38.51,38.6,777400.0
2011-04-07 11:40:00,38.6,38.6,38.43,38.49,900800.0,38.6,38.6,38.43,38.49,900800.0
2011-04-07 11:50:00,38.49,38.58,38.46,38.56,427100.0,38.49,38.58,38.46,38.56,427100.0
2011-04-07 12:00:00,38.55,38.59,38.49,38.59,361400.0,38.55,38.59,38.49,38.59,361400.0
2011-04-07 12:10:00,38.59,38.61,38.53,38.53,327700.0,38.59,38.61,38.53,38.53,327700.0
2011-04-07 12:20:00,38.53,38.61,38.52,38.59,339100.0,38.53,38.61,38.52,38.59,339100.0
2011-04-07 12:30:00,38.59,38.6,38.56,38.59,143300.0,38.59,38.6,38.56,38.59,143300.0
2011-04-07 12:40:00,38.59,38.65,38.59,38.65,316900.0,38.59,38.65,38.59,38.65,316900.0
2011-04-07 12:50:00,38.65,38.65,38.53,38.57,630800.0,38.65,38.65,38.53,38.57,630800.0
2011-04-07 13:00:00,38.57,38.63,38.55,38.61,224800.0,38.57,38.63,38.55,38.61,224800.0
2011-04-07 13:10:00,38.61,38.62,38.55,38.57,191000.0,38.61,38.62,38.55,38.57,191000.0
2011-04-07 13:20:00,38.57,38.6,38.55,38.59,271200.0,38.57,38.6,38.55,38.59,271200.0
2011-04-07 13:30:00,38.59,38.62,38.56,38.62,332900.0,38.59,38.62,38.56,38.62,332900.0
2011-04-07 13:40:00,38.62,38.64,38.55,38.59,519100.0,38.62,38.64,38.55,38.59,519100.0
2011-04-07 13:50:00,38.59,38.63,38.56,38.61,392100.0,38.59,38.63,38.56,38.61,392100.0
2011-04-07 14:00:00,38.61,38.68,38.6,38.64,516100.0,38.61,38.68,38.6,38.64,516100.0
2011-04-07 14:10:00,38.64,38.66,38.63,38.65,288700.0,38.64,38.66,38.63,38.65,288700.0
2011-04-07 14:20:00,38.65,38.66,38.61,38.61,288800.0,38.65,38.66,38.61,38.61,288800.0
2011-04-07 14:30:00,38.62,38.65,38.61,38.64,425300.0,38.62,38.65,38.61,38.64,425300.0
2011-04-07 14:40:00,38.65,38.66,38.63,38.66,166600.0,38.65,38.66,38.63,38.66,166600.0
2011-04-07 14:50:00,38.65,38.66,38.63,38.65,192100.0,38.65,38.66,38.63,38.65,192100.0
2011-04-07 15:00:00,38.64,38.66,38.63,38.65,207700.0,38.64,38.66,38.63,38.65,207700.0
2011-04-07 15:10:00,38.64,38.66,38.6,38.66,288200.0,38.64,38.66,38.6,38.66,288200.0
2011-04-07 15:20:00,38.66,38.67,38.64,38.65,291100.0,38.66,38.67,38.64,38.65,291100.0
2011-04-07 15:30:00,38.66,38.67,38.62,38.66,420500.0,38.66,38.67,38.62,38.66,420500.0
2011-04-07 15:40:00,38.67,38.73,38.66,38.71,717100.0,38.67,38.73,38.66,38.71,717100.0
2011-04-07 15:50:00,38.71,38.74,38.69,38.72,725600.0,38.71,38.74,38.69,38.72,725600.0
2011-04-08 09:30:00,39.3,39.31,39.18,39.2,2160500.0,39.3,39.31,39.18,39.2,2160500.0
2011-04-08 09:40:00,39.2,39.21,39.09,39.18,1594000.0,39.2,39.21,39.09,39.18,1594000.0
2011-04-08 09:50:00,39.18,39.26,39.14,39.23,1136700.0,39.18,39.26,39.14,39.23,1136700.0
2011-04-08 10:00:00,39.24,39.28,39.18,39.19,867500.0,39.24,39.28,39.18,39.19,867500.0
2011-04-08 10:10:00,39.19,39.25,39.14,39.19,928900.0,39.19,39.25,39.14,39.19,928900.0
2011-04-08 10:20:00,39.2,39.25,39.15,39.23,720400.0,39.2,39.25,39.15,39.23,720400.0
2011-04-08 10:30:00,39.23,39.26,39.18,39.25,777700.0,39.23,39.26,39.18,39.25,777700.0
2011-04-08 10:40:00,39.25,39.33,39.23,39.28,1055400.0,39.25,39.33,39.23,39.28,1055400.0
2011-04-08 10:50:00,39.27,39.42,39.27,39.37,1251500.0,39.27,39.42,39.27,39.37,1251500.0
2011-04-08 11:00:00,39.38,39.47,39.35,39.43,1190400.0,39.38,39.47,39.35,39.43,1190400.0
2011-04-08 11:10:00,39.43,39.5,39.37,39.49,1384000.0,39.43,39.5,39.37,39.49,1384000.0
2011-04-08 11:20:00,39.49,39.49,39.42,39.45,1163200.0,39.49,39.49,39.42,39.45,1163200.0
2011-04-08 11:30:00,39.46,39.47,39.4,39.45,857600.0,39.46,39.47,39.4,39.45,857600.0
2011-04-08 11:40:00,39.46,39.49,39.43,39.45,652500.0,39.46,39.49,39.43,39.45,652500.0
2011-04-08 11:50:00,39.45,39.45,39.36,39.4,841400.0,39.45,39.45,39.36,39.4,841400.0
2011-04-08 12:00:00,39.41,39.44,39.35,39.4,694300.0,39.41,39.44,39.35,39.4,694300.0
2011-04-08 12:10:00,39.4,39.47,39.39,39.47,485800.0,39.4,39.47,39.39,39.47,485800.0
2011-04-08 12:20:00,39.47,39.5,39.42,39.48,702400.0,39.47,39.5,39.42,39.48,702400.0
2011-04-08 12:30:00,39.48,39.56,39.46,39.55,959800.0,39.48,39.56,39.46,39.55,959800.0
2011-04-08 12:40:00,39.55,39.56,39.5,39.53,820800.0,39.55,39.56,39.5,39.53,820800.0
2011-04-08 12:50:00,39.54,39.54,39.48,39.5,569900.0,39.54,39.54,39.48,39.5,569900.0
2011-04-08 13:00:00,39.5,39.6,39.5,39.57,637600.0,39.5,39.6,39.5,39.57,637600.0
2011-04-08 13:10:00,39.58,39.66,39.54,39.64,818900.0,39.58,39.66,39.54,39.64,818900.0
2011-04-08 13:20:00,39.64,39.65,39.59,39.63,861700.0,39.64,39.65,39.59,39.63,861700.0
2011-04-08 13:30:00,39.64,39.67,39.61,39.65,727000.0,39.64,39.67,39.61,39.65,727000.0
2011-04-08 13:40:00,39.65,39.71,39.64,39.69,577600.0,39.65,39.71,39.64,39.69,577600.0
2011-04-08 13:50:00,39.7,39.73,39.68,39.7,794600.0,39.7,39.73,39.68,39.7,794600.0
2011-04-08 14:00:00,39.71,39.79,39.71,39.75,769900.0,39.71,39.79,39.71,39.75,769900.0
2011-04-08 14:10:00,39.76,39.77,39.72,39.74,554500.0,39.76,39.77,39.72,39.74,554500.0
2011-04-08 14:20:00,39.74,39.78,39.73,39.76,579200.0,39.74,39.78,39.73,39.76,579200.0
2011-04-08 14:30:00,39.75,39.76,39.58,39.65,2155200.0,39.75,39.76,39.58,39.65,2155200.0
2011-04-08 14:40:00,39.65,39.65,39.53,39.53,1645300.0,39.65,39.65,39.53,39.53,1645300.0
2011-04-08 14:50:00,39.53,39.56,39.45,39.51,1756600.0,39.53,39.56,39.45,39.51,1756600.0
2011-04-08 15:00:00,39.51,39.58,39.5,39.55,1070300.0,39.51,39.58,39.5,39.55,1070300.0
2011-04-08 15:10:00,39.55,39.71,39.55,39.68,1524200.0,39.55,39.71,39.55,39.68,1524200.0
2011-04-08 15:20:00,39.68,39.75,39.65,39.74,819600.0,39.68,39.75,39.65,39.74,819600.0
2011-04-08 15:30:00,39.74,39.81,39.73,39.76,1308400.0,39.74,39.81,39.73,39.76,1308400.0
2011-04-08 15:40:00,39.77,39.88,39.76,39.84,1500200.0,39.77,39.88,39.76,39.84,1500200.0
2011-04-08 15:50:00,39.83,39.9,39.83,39.84,1850800.0,39.83,39.9,39.83,39.84,1850800.0
2011-04-11 09:30:00,40.24,40.31,40.04,40.09,4763100.0,40.24,40.31,40.04,40.09,4763100.0
2011-04-11 09:40:00,40.09,40.19,40.07,40.14,2258600.0,40.09,40.19,40.07,40.14,2258600.0
2011-04-11 09:50:00,40.15,40.33,40.13,40.19,2054300.0,40.15,40.33,40.13,40.19,2054300.0
2011-04-11 10:00:00,40.18,40.24,40.1,40.18,1747600.0,40.18,40.24,40.1,40.18,1747600.0
2011-04-11 10:10:00,40.18,40.26,40.15,40.23,1157000.0,40.18,40.26,40.15,40.23,1157000.0
2011-04-11 10:20:00,40.23,40.26,40.12,40.14,1384800.0,40.23,40.26,40.12,40.14,1384800.0
2011-04-11 10:30:00,40.14,40.17,39.95,40.07,3134800.0,40.14,40.17,39.95,40.07,3134800.0
2011-04-11 10:40:00,40.07,40.14,40.04,40.12,1284300.0,40.07,40.14,40.04,40.12,1284300.0
2011-04-11 10:50:00,40.13,40.21,40.13,40.2,1174100.0,40.13,40.21,40.13,40.2,1174100.0
2011-04-11 11:00:00,40.2,40.27,40.13,40.26,1100400.0,40.2,40.27,40.13,40.26,1100400.0
2011-04-11 11:10:00,40.27,40.3,40.19,40.2,998100.0,40.27,40.3,40.19,40.2,998100.0
2011-04-11 11:20:00,40.2,40.25,40.14,40.15,853200.0,40.2,40.25,40.14,40.15,853200.0
2011-04-11 11:30:00,40.16,40.2,40.11,40.15,808800.0,40.16,40.2,40.11,40.15,808800.0
2011-04-11 11:40:00,40.15,40.19,40.1,40.13,917200.0,40.15,40.19,40.1,40.13,917200.0
2011-04-11 11:50:00,40.13,40.2,40.07,40.1,1353000.0,40.13,40.2,40.07,40.1,1353000.0
2011-04-11 12:00:00,40.1,40.17,39.91,39.96,2372600.0,40.1,40.17,39.91,39.96,2372600.0
2011-04-11 12:10:00,39.96,40.06,39.93,40.05,1719000.0,39.96,40.06,39.93,40.05,1719000.0
2011-04-11 12:20:00,40.04,40.15,40.02,40.11,1272500.0,40.04,40.15,40.02,40.11,1272500.0
2011-04-11 12:30:00,40.11,40.12,39.81,39.85,2414600.0,40.11,40.12,39.81,39.85,2414600.0
2011-04-11 12:40:00,39.85,39.86,39.57,39.72,4297700.0,39.85,39.86,39.57,39.72,4297700.0
2011-04-11 12:50:00,39.73,39.77,39.64,39.74,1929600.0,39.73,39.77,39.64,39.74,1929600.0
2011-04-11 13:00:00,39.74,39.78,39.66,39.73,1088000.0,39.74,39.78,39.66,39.73,1088000.0
2011-04-11 13:10:00,39.73,39.76,39.6,39.65,1326600.0,39.73,39.76,39.6,39.65,1326600.0
2011-04-11 13:20:00,39.65,39.7,39.56,39.68,1160000.0,39.65,39.7,39.56,39.68,1160000.0
2011-04-11 13:30:00,39.68,39.76,39.64,39.68,759100.0,39.68,39.76,39.64,39.68,759100.0
2011-04-11 13:40:00,39.68,39.76,39.67,39.74,822600.0,39.68,39.76,39.67,39.74,822600.0
2011-04-11 13:50:00,39.74,39.9,39.74,39.86,1261500.0,39.74,39.9,39.74,39.86,1261500.0
2011-04-11 14:00:00,39.85,39.87,39.76,39.79,1160800.0,39.85,39.87,39.76,39.79,1160800.0
2011-04-11 14:10:00,39.79,39.8,39.7,39.71,670300.0,39.79,39.8,39.7,39.71,670300.0
2011-04-11 14:20:00,39.71,39.72,39.59,39.63,981600.0,39.71,39.72,39.59,39.63,981600.0
2011-04-11 14:30:00,39.63,39.63,39.24,39.35,4556000.0,39.63,39.63,39.24,39.35,4556000.0
2011-04-11 14:40:00,39.36,39.4,39.13,39.23,3028600.0,39.36,39.4,39.13,39.23,3028600.0
2011-04-11 14:50:00,39.22,39.33,39.16,39.24,2162700.0,39.22,39.33,39.16,39.24,2162700.0
2011-04-11 15:00:00,39.24,39.28,38.84,38.85,5575600.0,39.24,39.28,38.84,38.85,5575600.0
2011-04-11 15:10:00,38.86,39.09,38.8,39.08,3933100.0,38.86,39.09,38.8,39.08,3933100.0
2011-04-11 15:20:00,39.08,39.18,39.01,39.02,2345500.0,39.08,39.18,39.01,39.02,2345500.0
2011-04-11 15:30:00,39.02,39.14,39.0,39.13,1110100.0,39.02,39.14,39.0,39.13,1110100.0
2011-04-11 15:40:00,39.13,39.23,39.11,39.15,1418400.0,39.13,39.23,39.11,39.15,1418400.0
2011-04-11 15:50:00,39.14,39.26,39.14,39.21,1577400.0,39.14,39.26,39.14,39.21,1577400.0
2011-04-12 09:30:00,39.63,39.67,39.37,39.46,4932300.0,39.63,39.67,39.37,39.46,4932300.0
2011-04-12 09:40:00,39.46,39.53,39.35,39.39,3036800.0,39.46,39.53,39.35,39.39,3036800.0
2011-04-12 09:50:00,39.39,39.43,39.24,39.34,3005400.0,39.39,39.43,39.24,39.34,3005400.0
2011-04-12 10:00:00,39.34,39.42,38.83,39.03,5989400.0,39.34,39.42,38.83,39.03,5989400.0
2011-04-12 10:10:00,39.04,39.17,38.99,39.11,3027100.0,39.04,39.17,38.99,39.11,3027100.0
2011-04-12 10:20:00,39.11,39.36,39.03,39.3,3354700.0,39.11,39.36,39.03,39.3,3354700.0
2011-04-12 10:30:00,39.31,39.31,39.16,39.29,1947600.0,39.31,39.31,39.16,39.29,1947600.0
2011-04-12 10:40:00,39.29,39.3,39.09,39.22,1948400.0,39.29,39.3,39.09,39.22,1948400.0
2011-04-12 10:50:00,39.21,39.28,39.02,39.05,1583600.0,39.21,39.28,39.02,39.05,1583600.0
2011-04-12 11:00:00,39.04,39.13,38.89,38.96,2652100.0,39.04,39.13,38.89,38.96,2652100.0
2011-04-12 11:10:00,38.96,39.09,38.73,38.9,3845500.0,38.96,39.09,38.73,38.9,3845500.0
2011-04-12 11:20:00,38.89,38.95,38.76,38.93,2409200.0,38.89,38.95,38.76,38.93,2409200.0
2011-04-12 11:30:00,38.94,39.08,38.86,39.04,1887700.0,38.94,39.08,38.86,39.04,1887700.0
2011-04-12 11:40:00,39.04,39.15,39.0,39.03,1277800.0,39.04,39.15,39.0,39.03,1277800.0
2011-04-12 11:50:00,39.03,39.08,38.84,38.96,1395000.0,39.03,39.08,38.84,38.96,1395000.0
2011-04-12 12:00:00,38.95,39.07,38.88,39.04,862200.0,38.95,39.07,38.88,39.04,862200.0
2011-04-12 12:10:00,39.04,39.11,39.01,39.05,641100.0,39.04,39.11,39.01,39.05,641100.0
2011-04-12 12:20:00,39.05,39.07,38.92,38.95,593900.0,39.05,39.07,38.92,38.95,593900.0
2011-04-12 12:30:00,38.95,39.01,38.84,38.91,792700.0,38.95,39.01,38.84,38.91,792700.0
2011-04-12 12:40:00,38.91,39.15,38.9,39.13,1140700.0,38.91,39.15,38.9,39.13,1140700.0
2011-04-12 12:50:00,39.13,39.22,39.12,39.18,903700.0,39.13,39.22,39.12,39.18,903700.0
2011-04-12 13:00:00,39.18,39.22,39.06,39.08,433000.0,39.18,39.22,39.06,39.08,433000.0
2011-04-12 13:10:00,39.08,39.15,39.03,39.06,494700.0,39.08,39.15,39.03,39.06,494700.0
2011-04-12 13:20:00,39.06,39.11,39.02,39.1,398600.0,39.06,39.11,39.02,39.1,398600.0
2011-04-12 13:30:00,39.11,39.15,39.1,39.12,327900.0,39.11,39.15,39.1,39.12,327900.0
2011-04-12 13:40:00,39.12,39.2,39.06,39.17,590400.0,39.12,39.2,39.06,39.17,590400.0
2011-04-12 13:50:00,39.18,39.19,39.08,39.09,354100.0,39.18,39.19,39.08,39.09,354100.0
2011-04-12 14:00:00,39.09,39.12,38.92,39.04,1121500.0,39.09,39.12,38.92,39.04,1121500.0
2011-04-12 14:10:00,39.05,39.11,39.03,39.09,542500.0,39.05,39.11,39.03,39.09,542500.0
2011-04-12 14:20:00,39.08,39.14,39.04,39.08,574600.0,39.08,39.14,39.04,39.08,574600.0
2011-04-12 14:30:00,39.08,39.15,38.96,39.0,901000.0,39.08,39.15,38.96,39.0,901000.0
2011-04-12 14:40:00,38.99,39.03,38.94,38.96,555100.0,38.99,39.03,38.94,38.96,555100.0
2011-04-12 14:50:00,38.96,39.03,38.95,38.97,521600.0,38.96,39.03,38.95,38.97,521600.0
2011-04-12 15:00:00,38.97,39.02,38.97,38.99,295300.0,38.97,39.02,38.97,38.99,295300.0
2011-04-12 15:10:00,38.99,39.1,38.99,39.06,671000.0,38.99,39.1,38.99,39.06,671000.0
2011-04-12 15:20:00,39.05,39.06,38.93,38.94,727100.0,39.05,39.06,38.93,38.94,727100.0
2011-04-12 15:30:00,38.94,39.04,38.9,39.01,1137000.0,38.94,39.04,38.9,39.01,1137000.0
2011-04-12 15:40:00,39.01,39.07,38.98,39.07,783800.0,39.01,39.07,38.98,39.07,783800.0
2011-04-12 15:50:00,39.07,39.14,39.07,39.1,1339900.0,39.07,39.14,39.07,39.1,1339900.0
2011-04-13 09:30:00,39.51,39.57,39.36,39.41,2354400.0,39.51,39.57,39.36,39.41,2354400.0
2011-04-13 09:40:00,39.42,39.46,39.34,39.39,1344800.0,39.42,39.46,39.34,39.39,1344800.0
2011-04-13 09:50:00,39.39,39.52,39.37,39.4,857700.0,39.39,39.52,39.37,39.4,857700.0
2011-04-13 10:00:00,39.4,39.44,39.29,39.38,1111800.0,39.4,39.44,39.29,39.38,1111800.0
2011-04-13 10:10:00,39.38,39.42,39.31,39.37,1226000.0,39.38,39.42,39.31,39.37,1226000.0
2011-04-13 10:20:00,39.38,39.48,39.36,39.46,714600.0,39.38,39.48,39.36,39.46,714600.0
2011-04-13 10:30:00,39.46,39.57,39.41,39.45,1248000.0,39.46,39.57,39.41,39.45,1248000.0
2011-04-13 10:40:00,39.44,39.71,39.43,39.7,1810300.0,39.44,39.71,39.43,39.7,1810300.0
2011-04-13 10:50:00,39.7,39.77,39.66,39.77,1187300.0,39.7,39.77,39.66,39.77,1187300.0
2011-04-13 11:00:00,39.77,39.78,39.66,39.71,850000.0,39.77,39.78,39.66,39.71,850000.0
2011-04-13 11:10:00,39.71,39.72,39.64,39.65,1052300.0,39.71,39.72,39.64,39.65,1052300.0
2011-04-13 11:20:00,39.65,39.71,39.56,39.63,1103800.0,39.65,39.71,39.56,39.63,1103800.0
2011-04-13 11:30:00,39.62,39.7,39.51,39.54,940600.0,39.62,39.7,39.51,39.54,940600.0
2011-04-13 11:40:00,39.55,39.66,39.53,39.6,627500.0,39.55,39.66,39.53,39.6,627500.0
2011-04-13 11:50:00,39.6,39.68,39.43,39.46,961800.0,39.6,39.68,39.43,39.46,961800.0
2011-04-13 12:00:00,39.46,39.52,39.36,39.42,1100800.0,39.46,39.52,39.36,39.42,1100800.0
2011-04-13 12:10:00,39.42,39.54,39.41,39.47,900000.0,39.42,39.54,39.41,39.47,900000.0
2011-04-13 12:20:00,39.47,39.5,39.36,39.42,712500.0,39.47,39.5,39.36,39.42,712500.0
2011-04-13 12:30:00,39.42,39.42,39.26,39.34,880600.0,39.42,39.42,39.26,39.34,880600.0
2011-04-13 12:40:00,39.34,39.37,39.11,39.2,1930600.0,39.34,39.37,39.11,39.2,1930600.0
2011-04-13 12:50:00,39.2,39.3,39.16,39.29,669700.0,39.2,39.3,39.16,39.29,669700.0
2011-04-13 13:00:00,39.28,39.34,39.24,39.27,686200.0,39.28,39.34,39.24,39.27,686200.0
2011-04-13 13:10:00,39.27,39.29,39.14,39.21,874700.0,39.27,39.29,39.14,39.21,874700.0
2011-04-13 13:20:00,39.2,39.31,39.19,39.28,834900.0,39.2,39.31,39.19,39.28,834900.0
2011-04-13 13:30:00,39.28,39.38,39.27,39.35,532200.0,39.28,39.38,39.27,39.35,532200.0
2011-04-13 13:40:00,39.35,39.4,39.34,39.36,322600.0,39.35,39.4,39.34,39.36,322600.0
2011-04-13 13:50:00,39.36,39.36,39.29,39.35,328600.0,39.36,39.36,39.29,39.35,328600.0
2011-04-13 14:00:00,39.35,39.37,39.21,39.29,374400.0,39.35,39.37,39.21,39.29,374400.0
2011-04-13 14:10:00,39.28,39.34,39.22,39.32,378700.0,39.28,39.34,39.22,39.32,378700.0
2011-04-13 14:20:00,39.32,39.54,39.29,39.45,1751500.0,39.32,39.54,39.29,39.45,1751500.0
2011-04-13 14:30:00,39.45,39.51,39.43,39.46,713000.0,39.45,39.51,39.43,39.46,713000.0
2011-04-13 14:40:00,39.47,39.54,39.43,39.45,832700.0,39.47,39.54,39.43,39.45,832700.0
2011-04-13 14:50:00,39.45,39.65,39.43,39.55,1181200.0,39.45,39.65,39.43,39.55,1181200.0
2011-04-13 15:00:00,39.56,39.63,39.54,39.61,301400.0,39.56,39.63,39.54,39.61,301400.0
2011-04-13 15:10:00,39.62,39.67,39.56,39.61,994300.0,39.62,39.67,39.56,39.61,994300.0
2011-04-13 15:20:00,39.61,39.62,39.54,39.54,503300.0,39.61,39.62,39.54,39.54,503300.0
2011-04-13 15:30:00,39.54,39.61,39.52,39.61,740100.0,39.54,39.61,39.52,39.61,740100.0
2011-04-13 15:40:00,39.61,39.65,39.58,39.6,1019500.0,39.61,39.65,39.58,39.6,1019500.0
2011-04-13 15:50:00,39.6,39.61,39.56,39.57,683300.0,39.6,39.61,39.56,39.57,683300.0
2011-04-14 09:30:00,39.98,40.03,39.88,39.96,2345200.0,39.98,40.03,39.88,39.96,2345200.0
2011-04-14 09:40:00,39.97,40.32,39.97,40.15,2515900.0,39.97,40.32,39.97,40.15,2515900.0
2011-04-14 09:50:00,40.16,40.38,40.15,40.33,2163900.0,40.16,40.38,40.15,40.33,2163900.0
2011-04-14 10:00:00,40.33,40.38,40.24,40.33,1506600.0,40.33,40.38,40.24,40.33,1506600.0
2011-04-14 10:10:00,40.33,40.35,40.2,40.24,1096600.0,40.33,40.35,40.2,40.24,1096600.0
2011-04-14 10:20:00,40.23,40.35,40.19,40.35,1229800.0,40.23,40.35,40.19,40.35,1229800.0
2011-04-14 10:30:00,40.35,40.45,40.31,40.34,1885300.0,40.35,40.45,40.31,40.34,1885300.0
2011-04-14 10:40:00,40.35,40.46,40.27,40.45,955900.0,40.35,40.46,40.27,40.45,955900.0
2011-04-14 10:50:00,40.45,40.47,40.32,40.34,1568500.0,40.45,40.47,40.32,40.34,1568500.0
2011-04-14 11:00:00,40.34,40.36,40.24,40.28,963900.0,40.34,40.36,40.24,40.28,963900.0
2011-04-14 11:10:00,40.27,40.33,40.22,40.3,963500.0,40.27,40.33,40.22,40.3,963500.0
2011-04-14 11:20:00,40.31,40.37,40.28,40.34,444000.0,40.31,40.37,40.28,40.34,444000.0
2011-04-14 11:30:00,40.35,40.39,40.25,40.28,581800.0,40.35,40.39,40.25,40.28,581800.0
2011-04-14 11:40:00,40.3,40.34,40.26,40.31,420700.0,40.3,40.34,40.26,40.31,420700.0
2011-04-14 11:50:00,40.31,40.37,40.29,40.34,611800.0,40.31,40.37,40.29,40.34,611800.0
2011-04-14 12:00:00,40.33,40.38,40.31,40.38,444800.0,40.33,40.38,40.31,40.38,444800.0
2011-04-14 12:10:00,40.38,40.62,40.37,40.56,2211600.0,40.38,40.62,40.37,40.56,2211600.0
2011-04-14 12:20:00,40.56,40.63,40.5,40.61,1149300.0,40.56,40.63,40.5,40.61,1149300.0
2011-04-14 12:30:00,40.6,40.74,40.6,40.71,2208100.0,40.6,40.74,40.6,40.71,2208100.0
2011-04-14 12:40:00,40.71,40.73,40.65,40.7,1102100.0,40.71,40.73,40.65,40.7,1102100.0
2011-04-14 12:50:00,40.71,40.76,40.69,40.7,1025100.0,40.71,40.76,40.69,40.7,1025100.0
2011-04-14 13:00:00,40.7,40.74,40.64,40.64,1440600.0,40.7,40.74,40.64,40.64,1440600.0
2011-04-14 13:10:00,40.64,40.68,40.62,40.64,700700.0,40.64,40.68,40.62,40.64,700700.0
2011-04-14 13:20:00,40.65,40.7,40.63,40.69,663400.0,40.65,40.7,40.63,40.69,663400.0
2011-04-14 13:30:00,40.69,40.72,40.67,40.68,405700.0,40.69,40.72,40.67,40.68,405700.0
2011-04-14 13:40:00,40.68,40.7,40.66,40.69,356000.0,40.68,40.7,40.66,40.69,356000.0
2011-04-14 13:50:00,40.7,40.73,40.66,40.7,456000.0,40.7,40.73,40.66,40.7,456000.0
2011-04-14 14:00:00,40.71,40.75,40.69,40.73,618700.0,40.71,40.75,40.69,40.73,618700.0
2011-04-14 14:10:00,40.73,40.74,40.7,40.72,341000.0,40.73,40.74,40.7,40.72,341000.0
2011-04-14 14:20:00,40.72,40.84,40.71,40.82,1056000.0,40.72,40.84,40.71,40.82,1056000.0
2011-04-14 14:30:00,40.83,40.85,40.77,40.83,850900.0,40.83,40.85,40.77,40.83,850900.0
2011-04-14 14:40:00,40.82,40.84,40.8,40.82,535400.0,40.82,40.84,40.8,40.82,535400.0
2011-04-14 14:50:00,40.82,40.9,40.81,40.88,644100.0,40.82,40.9,40.81,40.88,644100.0
2011-04-14 15:00:00,40.88,40.89,40.75,40.78,799300.0,40.88,40.89,40.75,40.78,799300.0
2011-04-14 15:10:00,40.78,40.83,40.77,40.79,747800.0,40.78,40.83,40.77,40.79,747800.0
2011-04-14 15:20:00,40.8,40.9,40.79,40.88,552400.0,40.8,40.9,40.79,40.88,552400.0
2011-04-14 15:30:00,40.89,40.94,40.84,40.94,815400.0,40.89,40.94,40.84,40.94,815400.0
2011-04-14 15:40:00,40.93,40.99,40.9,40.97,1242200.0,40.93,40.99,40.9,40.97,1242200.0
2011-04-14 15:50:00,40.97,41.08,40.95,41.08,2708200.0,40.97,41.08,40.95,41.08,2708200.0
2011-04-15 09:30:00,41.4,41.42,41.15,41.21,3739700.0,41.4,41.42,41.15,41.21,3739700.0
2011-04-15 09:40:00,41.23,41.42,41.2,41.4,1822900.0,41.23,41.42,41.2,41.4,1822900.0
2011-04-15 09:50:00,41.39,41.63,41.38,41.55,2454900.0,41.39,41.63,41.38,41.55,2454900.0
2011-04-15 10:00:00,41.53,41.65,41.48,41.58,2609000.0,41.53,41.65,41.48,41.58,2609000.0
2011-04-15 10:10:00,41.58,41.66,41.53,41.6,2121100.0,41.58,41.66,41.53,41.6,2121100.0
2011-04-15 10:20:00,41.6,41.63,41.52,41.6,1587200.0,41.6,41.63,41.52,41.6,1587200.0
2011-04-15 10:30:00,41.6,41.64,41.52,41.62,1809800.0,41.6,41.64,41.52,41.62,1809800.0
2011-04-15 10:40:00,41.63,41.73,41.56,41.7,2267100.0,41.63,41.73,41.56,41.7,2267100.0
2011-04-15 10:50:00,41.7,41.71,41.58,41.6,1364300.0,41.7,41.71,41.58,41.6,1364300.0
2011-04-15 11:00:00,41.6,41.67,41.55,41.66,1206000.0,41.6,41.67,41.55,41.66,1206000.0
2011-04-15 11:10:00,41.66,41.7,41.59,41.69,1139600.0,41.66,41.7,41.59,41.69,1139600.0
2011-04-15 11:20:00,41.69,41.73,41.65,41.7,994900.0,41.69,41.73,41.65,41.7,994900.0
2011-04-15 11:30:00,41.7,41.76,41.64,41.71,1051500.0,41.7,41.76,41.64,41.71,1051500.0
2011-04-15 11:40:00,41.71,41.74,41.66,41.73,921300.0,41.71,41.74,41.66,41.73,921300.0
2011-04-15 11:50:00,41.73,41.79,41.7,41.78,954500.0,41.73,41.79,41.7,41.78,954500.0
2011-04-15 12:00:00,41.79,41.82,41.75,41.77,857200.0,41.79,41.82,41.75,41.77,857200.0
2011-04-15 12:10:00,41.77,41.81,41.6,41.6,1224500.0,41.77,41.81,41.6,41.6,1224500.0
2011-04-15 12:20:00,41.6,41.63,41.52,41.54,1732500.0,41.6,41.63,41.52,41.54,1732500.0
2011-04-15 12:30:00,41.53,41.57,41.45,41.51,1651500.0,41.53,41.57,41.45,41.51,1651500.0
2011-04-15 12:40:00,41.51,41.67,41.51,41.59,1546100.0,41.51,41.67,41.51,41.59,1546100.0
2011-04-15 12:50:00,41.59,41.63,41.5,41.63,1061200.0,41.59,41.63,41.5,41.63,1061200.0
2011-04-15 13:00:00,41.63,41.65,41.56,41.56,775900.0,41.63,41.65,41.56,41.56,775900.0
2011-04-15 13:10:00,41.57,41.59,41.53,41.57,612600.0,41.57,41.59,41.53,41.57,612600.0
2011-04-15 13:20:00,41.57,41.58,41.47,41.52,1748100.0,41.57,41.58,41.47,41.52,1748100.0
2011-04-15 13:30:00,41.52,41.53,41.31,41.38,2390300.0,41.52,41.53,41.31,41.38,2390300.0
2011-04-15 13:40:00,41.37,41.53,41.37,41.49,973600.0,41.37,41.53,41.37,41.49,973600.0
2011-04-15 13:50:00,41.5,41.61,41.49,41.57,903200.0,41.5,41.61,41.49,41.57,903200.0
2011-04-15 14:00:00,41.56,41.63,41.49,41.61,915200.0,41.56,41.63,41.49,41.61,915200.0
2011-04-15 14:10:00,41.61,41.63,41.53,41.56,731900.0,41.61,41.63,41.53,41.56,731900.0
2011-04-15 14:20:00,41.57,41.68,41.55,41.61,609600.0,41.57,41.68,41.55,41.61,609600.0
2011-04-15 14:30:00,41.61,41.62,41.55,41.59,501500.0,41.61,41.62,41.55,41.59,501500.0
2011-04-15 14:40:00,41.6,41.68,41.57,41.58,775100.0,41.6,41.68,41.57,41.58,775100.0
2011-04-15 14:50:00,41.58,41.6,41.55,41.57,478700.0,41.58,41.6,41.55,41.57,478700.0
2011-04-15 15:00:00,41.56,41.64,41.55,41.63,589200.0,41.56,41.64,41.55,41.63,589200.0
2011-04-15 15:10:00,41.64,41.64,41.59,41.64,378500.0,41.64,41.64,41.59,41.64,378500.0
2011-04-15 15:20:00,41.64,41.7,41.6,41.69,736000.0,41.64,41.7,41.6,41.69,736000.0
2011-04-15 15:30:00,41.69,41.8,41.68,41.78,1304500.0,41.69,41.8,41.68,41.78,1304500.0
2011-04-15 15:40:00,41.78,41.87,41.77,41.78,1632000.0,41.78,41.87,41.77,41.78,1632000.0
2011-04-15 15:50:00,41.78,41.86,41.74,41.84,2023100.0,41.78,41.86,41.74,41.84,2023100.0
2011-04-18 09:30:00,42.12,42.5,42.01,42.44,4104500.0,42.12,42.5,42.01,42.44,4104500.0
2011-04-18 09:40:00,42.44,42.46,42.26,42.33,3139200.0,42.44,42.46,42.26,42.33,3139200.0
2011-04-18 09:50:00,42.33,42.33,42.0,42.08,3416200.0,42.33,42.33,42.0,42.08,3416200.0
2011-04-18 10:00:00,42.08,42.13,41.86,41.9,3220000.0,42.08,42.13,41.86,41.9,3220000.0
2011-04-18 10:10:00,41.9,41.92,41.3,41.55,8670700.0,41.9,41.92,41.3,41.55,8670700.0
2011-04-18 10:20:00,41.55,41.59,41.41,41.51,3118800.0,41.55,41.59,41.41,41.51,3118800.0
2011-04-18 10:30:00,41.5,41.52,41.17,41.41,4557800.0,41.5,41.52,41.17,41.41,4557800.0
2011-04-18 10:40:00,41.41,41.74,41.41,41.59,3281500.0,41.41,41.74,41.41,41.59,3281500.0
2011-04-18 10:50:00,41.58,41.87,41.5,41.74,2871100.0,41.58,41.87,41.5,41.74,2871100.0
2011-04-18 11:00:00,41.73,41.84,41.43,41.56,2527200.0,41.73,41.84,41.43,41.56,2527200.0
2011-04-18 11:10:00,41.56,41.69,41.53,41.65,1190800.0,41.56,41.69,41.53,41.65,1190800.0
2011-04-18 11:20:00,41.66,41.8,41.66,41.75,1008600.0,41.66,41.8,41.66,41.75,1008600.0
2011-04-18 11:30:00,41.75,42.0,41.74,41.95,2016900.0,41.75,42.0,41.74,41.95,2016900.0
2011-04-18 11:40:00,41.95,41.99,41.84,41.87,1056200.0,41.95,41.99,41.84,41.87,1056200.0
2011-04-18 11:50:00,41.87,41.89,41.65,41.75,1167400.0,41.87,41.89,41.65,41.75,1167400.0
2011-04-18 12:00:00,41.75,41.81,41.69,41.71,654600.0,41.75,41.81,41.69,41.71,654600.0
2011-04-18 12:10:00,41.7,41.77,41.58,41.64,856500.0,41.7,41.77,41.58,41.64,856500.0
2011-04-18 12:20:00,41.64,41.9,41.62,41.9,1157500.0,41.64,41.9,41.62,41.9,1157500.0
2011-04-18 12:30:00,41.89,41.94,41.75,41.82,719400.0,41.89,41.94,41.75,41.82,719400.0
2011-04-18 12:40:00,41.82,41.96,41.78,41.79,612400.0,41.82,41.96,41.78,41.79,612400.0
2011-04-18 12:50:00,41.78,41.89,41.77,41.89,704600.0,41.78,41.89,41.77,41.89,704600.0
2011-04-18 13:00:00,41.9,41.91,41.83,41.85,476900.0,41.9,41.91,41.83,41.85,476900.0
2011-04-18 13:10:00,41.85,41.88,41.76,41.82,573000.0,41.85,41.88,41.76,41.82,573000.0
2011-04-18 13:20:00,41.81,41.93,41.79,41.81,828300.0,41.81,41.93,41.79,41.81,828300.0
2011-04-18 13:30:00,41.81,41.86,41.74,41.82,664400.0,41.81,41.86,41.74,41.82,664400.0
2011-04-18 13:40:00,41.81,41.97,41.77,41.96,693500.0,41.81,41.97,41.77,41.96,693500.0
2011-04-18 13:50:00,41.97,42.16,41.97,42.13,2628200.0,41.97,42.16,41.97,42.13,2628200.0
2011-04-18 14:00:00,42.12,42.22,42.06,42.22,1843100.0,42.12,42.22,42.06,42.22,1843100.0
2011-04-18 14:10:00,42.22,42.27,42.14,42.19,949100.0,42.22,42.27,42.14,42.19,949100.0
2011-04-18 14:20:00,42.18,42.23,42.18,42.22,997800.0,42.18,42.23,42.18,42.22,997800.0
2011-04-18 14:30:00,42.22,42.29,42.18,42.24,899000.0,42.22,42.29,42.18,42.24,899000.0
2011-04-18 14:40:00,42.25,42.26,42.14,42.19,658700.0,42.25,42.26,42.14,42.19,658700.0
2011-04-18 14:50:00,42.19,42.23,42.16,42.19,473400.0,42.19,42.23,42.16,42.19,473400.0
2011-04-18 15:00:00,42.19,42.23,42.16,42.19,620000.0,42.19,42.23,42.16,42.19,620000.0
2011-04-18 15:10:00,42.18,42.36,42.17,42.31,803000.0,42.18,42.36,42.17,42.31,803000.0
2011-04-18 15:20:00,42.32,42.37,42.3,42.33,993400.0,42.32,42.37,42.3,42.33,993400.0
2011-04-18 15:30:00,42.33,42.37,42.31,42.35,796000.0,42.33,42.37,42.31,42.35,796000.0
2011-04-18 15:40:00,42.35,42.42,42.34,42.39,1139500.0,42.35,42.42,42.34,42.39,1139500.0
2011-04-18 15:50:00,42.4,42.43,42.37,42.42,1946300.0,42.4,42.43,42.37,42.42,1946300.0
2011-04-19 09:30:00,42.24,42.3,42.18,42.22,2520300.0,42.24,42.3,42.18,42.22,2520300.0
2011-04-19 09:40:00,42.23,42.25,42.08,42.1,2256800.0,42.23,42.25,42.08,42.1,2256800.0
2011-04-19 09:50:00,42.1,42.12,41.9,42.1,2611400.0,42.1,42.12,41.9,42.1,2611400.0
2011-04-19 10:00:00,42.11,42.14,41.9,41.99,1600700.0,42.11,42.14,41.9,41.99,1600700.0
2011-04-19 10:10:00,41.99,42.2,41.99,42.15,1149400.0,41.99,42.2,41.99,42.15,1149400.0
2011-04-19 10:20:00,42.16,42.18,42.12,42.18,568400.0,42.16,42.18,42.12,42.18,568400.0
2011-04-19 10:30:00,42.18,42.18,42.02,42.04,757000.0,42.18,42.18,42.02,42.04,757000.0
2011-04-19 10:40:00,42.04,42.18,42.02,42.14,598400.0,42.04,42.18,42.02,42.14,598400.0
2011-04-19 10:50:00,42.14,42.16,42.09,42.1,393200.0,42.14,42.16,42.09,42.1,393200.0
2011-04-19 11:00:00,42.11,42.23,42.04,42.2,1107000.0,42.11,42.23,42.04,42.2,1107000.0
2011-04-19 11:10:00,42.2,42.22,42.12,42.15,509100.0,42.2,42.22,42.12,42.15,509100.0
2011-04-19 11:20:00,42.15,42.32,42.12,42.32,1284900.0,42.15,42.32,42.12,42.32,1284900.0
2011-04-19 11:30:00,42.32,42.37,42.25,42.25,925100.0,42.32,42.37,42.25,42.25,925100.0
2011-04-19 11:40:00,42.26,42.34,42.23,42.34,649800.0,42.26,42.34,42.23,42.34,649800.0
2011-04-19 11:50:00,42.34,42.62,42.3,42.52,2356100.0,42.34,42.62,42.3,42.52,2356100.0
2011-04-19 12:00:00,42.52,42.71,42.52,42.65,1989200.0,42.52,42.71,42.52,42.65,1989200.0
2011-04-19 12:10:00,42.66,42.76,42.62,42.67,1239200.0,42.66,42.76,42.62,42.67,1239200.0
2011-04-19 12:20:00,42.67,42.67,42.47,42.49,1290700.0,42.67,42.67,42.47,42.49,1290700.0
2011-04-19 12:30:00,42.49,42.64,42.42,42.6,1545500.0,42.49,42.64,42.42,42.6,1545500.0
2011-04-19 12:40:00,42.6,42.67,42.57,42.63,695000.0,42.6,42.67,42.57,42.63,695000.0
2011-04-19 12:50:00,42.64,42.69,42.56,42.66,595100.0,42.64,42.69,42.56,42.66,595100.0
2011-04-19 13:00:00,42.67,42.74,42.63,42.74,673600.0,42.67,42.74,42.63,42.74,673600.0
2011-04-19 13:10:00,42.73,42.85,42.72,42.84,1480300.0,42.73,42.85,42.72,42.84,1480300.0
2011-04-19 13:20:00,42.84,42.88,42.73,42.74,1289400.0,42.84,42.88,42.73,42.74,1289400.0
2011-04-19 13:30:00,42.73,42.75,42.67,42.74,1437800.0,42.73,42.75,42.67,42.74,1437800.0
2011-04-19 13:40:00,42.74,42.83,42.74,42.83,691000.0,42.74,42.83,42.74,42.83,691000.0
2011-04-19 13:50:00,42.83,42.88,42.77,42.88,815300.0,42.83,42.88,42.77,42.88,815300.0
2011-04-19 14:00:00,42.88,42.89,42.77,42.81,564900.0,42.88,42.89,42.77,42.81,564900.0
2011-04-19 14:10:00,42.8,42.83,42.74,42.81,590400.0,42.8,42.83,42.74,42.81,590400.0
2011-04-19 14:20:00,42.81,42.81,42.76,42.79,533700.0,42.81,42.81,42.76,42.79,533700.0
2011-04-19 14:30:00,42.79,42.84,42.78,42.82,311100.0,42.79,42.84,42.78,42.82,311100.0
2011-04-19 14:40:00,42.82,42.83,42.7,42.72,577000.0,42.82,42.83,42.7,42.72,577000.0
2011-04-19 14:50:00,42.72,42.8,42.71,42.77,937500.0,42.72,42.8,42.71,42.77,937500.0
2011-04-19 15:00:00,42.77,42.92,42.76,42.89,1120900.0,42.77,42.92,42.76,42.89,1120900.0
2011-04-19 15:10:00,42.88,43.0,42.87,42.95,1134900.0,42.88,43.0,42.87,42.95,1134900.0
2011-04-19 15:20:00,42.94,42.96,42.9,42.93,689600.0,42.94,42.96,42.9,42.93,689600.0
2011-04-19 15:30:00,42.93,43.1,42.92,43.05,1423400.0,42.93,43.1,42.92,43.05,1423400.0
2011-04-19 15:40:00,43.06,43.11,43.04,43.09,1153200.0,43.06,43.11,43.04,43.09,1153200.0
2011-04-19 15:50:00,43.1,43.12,43.0,43.01,1358800.0,43.1,43.12,43.0,43.01,1358800.0
2011-04-20 09:30:00,43.64,43.68,43.55,43.59,3699100.0,43.64,43.68,43.55,43.59,3699100.0
2011-04-20 09:40:00,43.58,43.65,43.55,43.62,2298100.0,43.58,43.65,43.55,43.62,2298100.0
2011-04-20 09:50:00,43.64,43.65,43.54,43.62,2620800.0,43.64,43.65,43.54,43.62,2620800.0
2011-04-20 10:00:00,43.63,43.79,43.6,43.77,2916300.0,43.63,43.79,43.6,43.77,2916300.0
2011-04-20 10:10:00,43.76,43.88,43.71,43.86,2159500.0,43.76,43.88,43.71,43.86,2159500.0
2011-04-20 10:20:00,43.86,43.89,43.78,43.8,1934200.0,43.86,43.89,43.78,43.8,1934200.0
2011-04-20 10:30:00,43.81,43.86,43.8,43.8,1013800.0,43.81,43.86,43.8,43.8,1013800.0
2011-04-20 10:40:00,43.8,43.88,43.78,43.87,1174800.0,43.8,43.88,43.78,43.87,1174800.0
2011-04-20 10:50:00,43.86,44.05,43.84,43.98,2375800.0,43.86,44.05,43.84,43.98,2375800.0
2011-04-20 11:00:00,43.98,44.08,43.93,43.96,2029200.0,43.98,44.08,43.93,43.96,2029200.0
2011-04-20 11:10:00,43.96,44.04,43.9,43.91,1651000.0,43.96,44.04,43.9,43.91,1651000.0
2011-04-20 11:20:00,43.91,44.07,43.91,44.02,1341400.0,43.91,44.07,43.91,44.02,1341400.0
2011-04-20 11:30:00,44.07,44.1,43.97,44.08,1501100.0,44.07,44.1,43.97,44.08,1501100.0
2011-04-20 11:40:00,44.07,44.18,44.05,44.1,1555800.0,44.07,44.18,44.05,44.1,1555800.0
2011-04-20 11:50:00,44.09,44.31,44.09,44.23,2548800.0,44.09,44.31,44.09,44.23,2548800.0
2011-04-20 12:00:00,44.23,44.28,44.21,44.23,1410900.0,44.23,44.28,44.21,44.23,1410900.0
2011-04-20 12:10:00,44.23,44.23,44.04,44.16,2559800.0,44.23,44.23,44.04,44.16,2559800.0
2011-04-20 12:20:00,44.16,44.2,43.97,44.06,2218400.0,44.16,44.2,43.97,44.06,2218400.0
2011-04-20 12:30:00,44.05,44.09,43.97,44.02,1413800.0,44.05,44.09,43.97,44.02,1413800.0
2011-04-20 12:40:00,44.02,44.13,43.98,44.11,956900.0,44.02,44.13,43.98,44.11,956900.0
2011-04-20 12:50:00,44.11,44.23,44.04,44.06,1370700.0,44.11,44.23,44.04,44.06,1370700.0
2011-04-20 13:00:00,44.07,44.07,43.53,43.62,5001200.0,44.07,44.07,43.53,43.62,5001200.0
2011-04-20 13:10:00,43.63,43.71,43.15,43.42,5626200.0,43.63,43.71,43.15,43.42,5626200.0
2011-04-20 13:20:00,43.42,43.59,43.3,43.58,3971200.0,43.42,43.59,43.3,43.58,3971200.0
2011-04-20 13:30:00,43.59,43.74,43.54,43.65,2764100.0,43.59,43.74,43.54,43.65,2764100.0
2011-04-20 13:40:00,43.65,43.77,43.64,43.75,1601600.0,43.65,43.77,43.64,43.75,1601600.0
2011-04-20 13:50:00,43.76,43.76,43.48,43.63,2334800.0,43.76,43.76,43.48,43.63,2334800.0
2011-04-20 14:00:00,43.62,43.75,43.6,43.7,1497300.0,43.62,43.75,43.6,43.7,1497300.0
2011-04-20 14:10:00,43.7,43.84,43.56,43.78,2046100.0,43.7,43.84,43.56,43.78,2046100.0
2011-04-20 14:20:00,43.78,43.96,43.73,43.88,2090000.0,43.78,43.96,43.73,43.88,2090000.0
2011-04-20 14:30:00,43.88,43.96,43.78,43.93,1293800.0,43.88,43.96,43.78,43.93,1293800.0
2011-04-20 14:40:00,43.94,44.06,43.94,43.98,1826700.0,43.94,44.06,43.94,43.98,1826700.0
2011-04-20 14:50:00,43.98,44.01,43.9,43.95,1071800.0,43.98,44.01,43.9,43.95,1071800.0
2011-04-20 15:00:00,43.95,44.04,43.92,43.96,973700.0,43.95,44.04,43.92,43.96,973700.0
2011-04-20 15:10:00,43.96,43.98,43.94,43.95,634600.0,43.96,43.98,43.94,43.95,634600.0
2011-04-20 15:20:00,43.95,44.05,43.93,43.97,2068300.0,43.95,44.05,43.93,43.97,2068300.0
2011-04-20 15:30:00,43.99,44.14,43.97,44.04,2553000.0,43.99,44.14,43.97,44.04,2553000.0
2011-04-20 15:40:00,44.04,44.17,44.03,44.15,2132800.0,44.04,44.17,44.03,44.15,2132800.0
2011-04-20 15:50:00,44.14,44.15,44.03,44.12,4408800.0,44.14,44.15,44.03,44.12,4408800.0
2011-04-21 09:30:00,44.71,44.72,44.36,44.68,5070500.0,44.71,44.72,44.36,44.68,5070500.0
2011-04-21 09:40:00,44.7,44.86,44.66,44.75,3964900.0,44.7,44.86,44.66,44.75,3964900.0
2011-04-21 09:50:00,44.75,44.82,44.61,44.67,3828500.0,44.75,44.82,44.61,44.67,3828500.0
2011-04-21 10:00:00,44.68,44.78,44.48,44.78,3200500.0,44.68,44.78,44.48,44.78,3200500.0
2011-04-21 10:10:00,44.78,44.82,44.66,44.79,1937700.0,44.78,44.82,44.66,44.79,1937700.0
2011-04-21 10:20:00,44.8,44.84,44.7,44.73,1917600.0,44.8,44.84,44.7,44.73,1917600.0
2011-04-21 10:30:00,44.73,44.81,44.64,44.74,2484600.0,44.73,44.81,44.64,44.74,2484600.0
2011-04-21 10:40:00,44.73,44.94,44.7,44.89,4052700.0,44.73,44.94,44.7,44.89,4052700.0
2011-04-21 10:50:00,44.89,45.03,44.85,44.99,2742100.0,44.89,45.03,44.85,44.99,2742100.0
2011-04-21 11:00:00,45.0,45.11,44.95,44.98,2037000.0,45.0,45.11,44.95,44.98,2037000.0
2011-04-21 11:10:00,44.98,44.98,44.86,44.96,2233900.0,44.98,44.98,44.86,44.96,2233900.0
2011-04-21 11:20:00,44.96,44.98,44.84,44.96,1709800.0,44.96,44.98,44.84,44.96,1709800.0
2011-04-21 11:30:00,44.94,45.04,44.94,45.02,1678000.0,44.94,45.04,44.94,45.02,1678000.0
2011-04-21 11:40:00,45.02,45.06,44.98,45.01,1159300.0,45.02,45.06,44.98,45.01,1159300.0
2011-04-21 11:50:00,45.02,45.02,44.66,44.73,3463000.0,45.02,45.02,44.66,44.73,3463000.0
2011-04-21 12:00:00,44.73,44.84,44.7,44.83,1096200.0,44.73,44.84,44.7,44.83,1096200.0
2011-04-21 12:10:00,44.83,44.93,44.79,44.81,958000.0,44.83,44.93,44.79,44.81,958000.0
2011-04-21 12:20:00,44.82,44.91,44.81,44.87,591600.0,44.82,44.91,44.81,44.87,591600.0
2011-04-21 12:30:00,44.87,44.88,44.8,44.85,695400.0,44.87,44.88,44.8,44.85,695400.0
2011-04-21 12:40:00,44.85,45.25,44.78,45.2,4228700.0,44.85,45.25,44.78,45.2,4228700.0
2011-04-21 12:50:00,45.19,45.23,45.11,45.12,1894700.0,45.19,45.23,45.11,45.12,1894700.0
2011-04-21 13:00:00,45.12,45.2,45.03,45.1,1514300.0,45.12,45.2,45.03,45.1,1514300.0
2011-04-21 13:10:00,45.09,45.16,45.0,45.03,895700.0,45.09,45.16,45.0,45.03,895700.0
2011-04-21 13:20:00,45.04,45.05,44.91,45.02,1751300.0,45.04,45.05,44.91,45.02,1751300.0
2011-04-21 13:30:00,45.02,45.18,44.97,45.12,1279500.0,45.02,45.18,44.97,45.12,1279500.0
2011-04-21 13:40:00,45.12,45.18,45.11,45.16,770100.0,45.12,45.18,45.11,45.16,770100.0
2011-04-21 13:50:00,45.16,45.29,45.15,45.24,1438400.0,45.16,45.29,45.15,45.24,1438400.0
2011-04-21 14:00:00,45.23,45.24,45.16,45.19,922500.0,45.23,45.24,45.16,45.19,922500.0
2011-04-21 14:10:00,45.2,45.23,45.1,45.11,737600.0,45.2,45.23,45.1,45.11,737600.0
2011-04-21 14:20:00,45.12,45.3,45.1,45.24,1267800.0,45.12,45.3,45.1,45.24,1267800.0
2011-04-21 14:30:00,45.24,45.25,45.16,45.22,1002100.0,45.24,45.25,45.16,45.22,1002100.0
2011-04-21 14:40:00,45.23,45.24,45.17,45.19,732200.0,45.23,45.24,45.17,45.19,732200.0
2011-04-21 14:50:00,45.2,45.22,45.15,45.17,480500.0,45.2,45.22,45.15,45.17,480500.0
2011-04-21 15:00:00,45.17,45.3,45.16,45.29,1246700.0,45.17,45.3,45.16,45.29,1246700.0
2011-04-21 15:10:00,45.29,45.35,45.28,45.34,1530100.0,45.29,45.35,45.28,45.34,1530100.0
2011-04-21 15:20:00,45.35,45.44,45.33,45.39,2173600.0,45.35,45.44,45.33,45.39,2173600.0
2011-04-21 15:30:00,45.39,45.52,45.39,45.41,3448400.0,45.39,45.52,45.39,45.41,3448400.0
2011-04-21 15:40:00,45.42,45.55,45.4,45.49,2978000.0,45.42,45.55,45.4,45.49,2978000.0
2011-04-21 15:50:00,45.5,45.57,45.45,45.55,3647700.0,45.5,45.57,45.45,45.55,3647700.0
2011-04-25 09:30:00,46.98,47.0,46.62,46.83,7281800.0,46.98,47.0,46.62,46.83,7281800.0
2011-04-25 09:40:00,46.84,46.84,46.38,46.44,7258400.0,46.84,46.84,46.38,46.44,7258400.0
2011-04-25 09:50:00,46.44,46.61,45.6,45.72,13944500.0,46.44,46.61,45.6,45.72,13944500.0
2011-04-25 10:00:00,45.74,46.05,45.53,45.89,7748500.0,45.74,46.05,45.53,45.89,7748500.0
2011-04-25 10:10:00,45.88,45.89,45.19,45.24,8392100.0,45.88,45.89,45.19,45.24,8392100.0
2011-04-25 10:20:00,45.23,45.28,44.53,45.19,16137700.0,45.23,45.28,44.53,45.19,16137700.0
2011-04-25 10:30:00,45.19,45.23,44.9,45.14,4872900.0,45.19,45.23,44.9,45.14,4872900.0
2011-04-25 10:40:00,45.13,45.36,45.07,45.28,4551800.0,45.13,45.36,45.07,45.28,4551800.0
2011-04-25 10:50:00,45.29,45.31,44.95,45.25,4253400.0,45.29,45.31,44.95,45.25,4253400.0
2011-04-25 11:00:00,45.25,45.27,45.14,45.15,1854400.0,45.25,45.27,45.14,45.15,1854400.0
2011-04-25 11:10:00,45.15,45.72,45.06,45.65,4668000.0,45.15,45.72,45.06,45.65,4668000.0
2011-04-25 11:20:00,45.64,45.9,45.57,45.87,4988700.0,45.64,45.9,45.57,45.87,4988700.0
2011-04-25 11:30:00,45.88,46.0,45.8,45.99,5203200.0,45.88,46.0,45.8,45.99,5203200.0
2011-04-25 11:40:00,45.99,46.31,45.98,46.25,6423400.0,45.99,46.31,45.98,46.25,6423400.0
2011-04-25 11:50:00,46.25,46.53,46.23,46.46,5430100.0,46.25,46.53,46.23,46.46,5430100.0
2011-04-25 12:00:00,46.47,46.72,46.33,46.58,4625000.0,46.47,46.72,46.33,46.58,4625000.0
2011-04-25 12:10:00,46.58,46.58,46.37,46.47,2961900.0,46.58,46.58,46.37,46.47,2961900.0
2011-04-25 12:20:00,46.47,46.68,46.46,46.57,2593100.0,46.47,46.68,46.46,46.57,2593100.0
2011-04-25 12:30:00,46.56,46.8,46.55,46.61,4275200.0,46.56,46.8,46.55,46.61,4275200.0
2011-04-25 12:40:00,46.6,46.65,46.43,46.52,2374600.0,46.6,46.65,46.43,46.52,2374600.0
2011-04-25 12:50:00,46.52,46.56,46.08,46.23,4690300.0,46.52,46.56,46.08,46.23,4690300.0
2011-04-25 13:00:00,46.24,46.26,46.03,46.17,2910300.0,46.24,46.26,46.03,46.17,2910300.0
2011-04-25 13:10:00,46.18,46.29,46.13,46.22,1305700.0,46.18,46.29,46.13,46.22,1305700.0
2011-04-25 13:20:00,46.21,46.21,45.95,46.14,3281300.0,46.21,46.21,45.95,46.14,3281300.0
2011-04-25 13:30:00,46.15,46.43,46.11,46.42,2161300.0,46.15,46.43,46.11,46.42,2161300.0
2011-04-25 13:40:00,46.4,46.55,46.34,46.49,2451200.0,46.4,46.55,46.34,46.49,2451200.0
2011-04-25 13:50:00,46.48,46.53,46.35,46.46,1624100.0,46.48,46.53,46.35,46.46,1624100.0
2011-04-25 14:00:00,46.46,46.49,46.36,46.41,1509700.0,46.46,46.49,46.36,46.41,1509700.0
2011-04-25 14:10:00,46.42,46.49,46.2,46.21,1758200.0,46.42,46.49,46.2,46.21,1758200.0
2011-04-25 14:20:00,46.21,46.34,46.07,46.25,2950700.0,46.21,46.34,46.07,46.25,2950700.0
2011-04-25 14:30:00,46.25,46.3,46.04,46.04,2686300.0,46.25,46.3,46.04,46.04,2686300.0
2011-04-25 14:40:00,46.04,46.27,46.04,46.26,2486400.0,46.04,46.27,46.04,46.26,2486400.0
2011-04-25 14:50:00,46.26,46.48,46.24,46.45,2618200.0,46.26,46.48,46.24,46.45,2618200.0
2011-04-25 15:00:00,46.46,46.51,46.31,46.37,2001300.0,46.46,46.51,46.31,46.37,2001300.0
2011-04-25 15:10:00,46.37,46.45,46.28,46.38,2013500.0,46.37,46.45,46.28,46.38,2013500.0
2011-04-25 15:20:00,46.38,46.4,46.19,46.32,2326500.0,46.38,46.4,46.19,46.32,2326500.0
2011-04-25 15:30:00,46.32,46.34,46.07,46.28,3728800.0,46.32,46.34,46.07,46.28,3728800.0
2011-04-25 15:40:00,46.28,46.29,46.08,46.08,4675000.0,46.28,46.29,46.08,46.08,4675000.0
2011-04-25 15:50:00,46.08,46.13,45.74,45.82,7968600.0,46.08,46.13,45.74,45.82,7968600.0
2011-04-26 09:30:00,44.7,44.71,44.29,44.35,9407600.0,44.7,44.71,44.29,44.35,9407600.0
2011-04-26 09:40:00,44.35,44.38,44.04,44.21,8854200.0,44.35,44.38,44.04,44.21,8854200.0
2011-04-26 09:50:00,44.21,44.27,43.83,44.05,8515900.0,44.21,44.27,43.83,44.05,8515900.0
2011-04-26 10:00:00,44.06,44.11,43.72,43.73,6887100.0,44.06,44.11,43.72,43.73,6887100.0
2011-04-26 10:10:00,43.73,44.07,43.65,44.06,6840500.0,43.73,44.07,43.65,44.06,6840500.0
2011-04-26 10:20:00,44.05,44.26,44.05,44.15,4891500.0,44.05,44.26,44.05,44.15,4891500.0
2011-04-26 10:30:00,44.16,44.35,44.09,44.32,3900600.0,44.16,44.35,44.09,44.32,3900600.0
2011-04-26 10:40:00,44.32,44.48,44.18,44.43,3508700.0,44.32,44.48,44.18,44.43,3508700.0
2011-04-26 10:50:00,44.42,44.42,44.26,44.28,2103500.0,44.42,44.42,44.26,44.28,2103500.0
2011-04-26 11:00:00,44.27,44.31,44.05,44.08,3038200.0,44.27,44.31,44.05,44.08,3038200.0
2011-04-26 11:10:00,44.08,44.18,43.98,44.04,2352800.0,44.08,44.18,43.98,44.04,2352800.0
2011-04-26 11:20:00,44.04,44.23,44.04,44.13,1721400.0,44.04,44.23,44.04,44.13,1721400.0
2011-04-26 11:30:00,44.13,44.22,44.01,44.04,1631400.0,44.13,44.22,44.01,44.04,1631400.0
2011-04-26 11:40:00,44.05,44.05,43.8,43.99,2420200.0,44.05,44.05,43.8,43.99,2420200.0
2011-04-26 11:50:00,44.0,44.02,43.79,43.87,1860400.0,44.0,44.02,43.79,43.87,1860400.0
2011-04-26 12:00:00,43.87,44.01,43.8,43.91,1568900.0,43.87,44.01,43.8,43.91,1568900.0
2011-04-26 12:10:00,43.9,43.98,43.72,43.82,2498500.0,43.9,43.98,43.72,43.82,2498500.0
2011-04-26 12:20:00,43.82,44.02,43.75,43.94,2651300.0,43.82,44.02,43.75,43.94,2651300.0
2011-04-26 12:30:00,43.95,44.16,43.9,44.0,3041000.0,43.95,44.16,43.9,44.0,3041000.0
2011-04-26 12:40:00,44.0,44.11,43.96,43.98,1381500.0,44.0,44.11,43.96,43.98,1381500.0
2011-04-26 12:50:00,43.99,44.17,43.93,44.05,1993700.0,43.99,44.17,43.93,44.05,1993700.0
2011-04-26 13:00:00,44.06,44.07,43.84,43.87,1725200.0,44.06,44.07,43.84,43.87,1725200.0
2011-04-26 13:10:00,43.89,44.05,43.89,43.98,1166800.0,43.89,44.05,43.89,43.98,1166800.0
2011-04-26 13:20:00,43.98,44.27,43.92,44.24,1894300.0,43.98,44.27,43.92,44.24,1894300.0
2011-04-26 13:30:00,44.24,44.25,44.08,44.12,1777300.0,44.24,44.25,44.08,44.12,1777300.0
2011-04-26 13:40:00,44.12,44.12,43.99,44.01,788600.0,44.12,44.12,43.99,44.01,788600.0
2011-04-26 13:50:00,44.01,44.02,43.85,43.91,1812300.0,44.01,44.02,43.85,43.91,1812300.0
2011-04-26 14:00:00,43.92,43.94,43.79,43.79,1657900.0,43.92,43.94,43.79,43.79,1657900.0
2011-04-26 14:10:00,43.79,43.98,43.77,43.94,1808400.0,43.79,43.98,43.77,43.94,1808400.0
2011-04-26 14:20:00,43.95,43.99,43.85,43.97,957100.0,43.95,43.99,43.85,43.97,957100.0
2011-04-26 14:30:00,43.96,43.98,43.8,43.81,1256700.0,43.96,43.98,43.8,43.81,1256700.0
2011-04-26 14:40:00,43.81,43.81,43.55,43.64,4282900.0,43.81,43.81,43.55,43.64,4282900.0
2011-04-26 14:50:00,43.65,43.8,43.6,43.78,1733100.0,43.65,43.8,43.6,43.78,1733100.0
2011-04-26 15:00:00,43.78,43.85,43.76,43.82,1187300.0,43.78,43.85,43.76,43.82,1187300.0
2011-04-26 15:10:00,43.82,43.96,43.81,43.88,2142600.0,43.82,43.96,43.81,43.88,2142600.0
2011-04-26 15:20:00,43.88,43.91,43.8,43.81,1658400.0,43.88,43.91,43.8,43.81,1658400.0
2011-04-26 15:30:00,43.81,43.92,43.8,43.91,1601800.0,43.81,43.92,43.8,43.91,1601800.0
2011-04-26 15:40:00,43.9,43.91,43.75,43.77,1887500.0,43.9,43.91,43.75,43.77,1887500.0
2011-04-26 15:50:00,43.77,44.05,43.77,44.05,4120000.0,43.77,44.05,43.77,44.05,4120000.0
2011-04-27 09:30:00,44.8,44.86,44.5,44.59,4499600.0,44.8,44.86,44.5,44.59,4499600.0
2011-04-27 09:40:00,44.59,44.79,44.57,44.78,3174400.0,44.59,44.79,44.57,44.78,3174400.0
2011-04-27 09:50:00,44.78,44.79,44.45,44.55,3974000.0,44.78,44.79,44.45,44.55,3974000.0
2011-04-27 10:00:00,44.55,44.65,44.32,44.32,3398200.0,44.55,44.65,44.32,44.32,3398200.0
2011-04-27 10:10:00,44.32,44.37,43.85,44.05,4998500.0,44.32,44.37,43.85,44.05,4998500.0
2011-04-27 10:20:00,44.05,44.15,43.89,43.99,2512100.0,44.05,44.15,43.89,43.99,2512100.0
2011-04-27 10:30:00,43.99,44.23,43.89,44.15,3267400.0,43.99,44.23,43.89,44.15,3267400.0
2011-04-27 10:40:00,44.14,44.19,43.76,43.82,3240200.0,44.14,44.19,43.76,43.82,3240200.0
2011-04-27 10:50:00,43.82,44.09,43.8,44.01,3146300.0,43.82,44.09,43.8,44.01,3146300.0
2011-04-27 11:00:00,44.01,44.19,44.0,44.09,1383100.0,44.01,44.19,44.0,44.09,1383100.0
2011-04-27 11:10:00,44.09,44.15,43.95,44.07,1967600.0,44.09,44.15,43.95,44.07,1967600.0
2011-04-27 11:20:00,44.07,44.09,43.96,44.05,1207000.0,44.07,44.09,43.96,44.05,1207000.0
2011-04-27 11:30:00,44.06,44.28,44.01,44.25,2684600.0,44.06,44.28,44.01,44.25,2684600.0
2011-04-27 11:40:00,44.26,44.34,44.15,44.24,1922600.0,44.26,44.34,44.15,44.24,1922600.0
2011-04-27 11:50:00,44.24,44.3,44.11,44.15,1396600.0,44.24,44.3,44.11,44.15,1396600.0
2011-04-27 12:00:00,44.15,44.27,44.12,44.17,1026000.0,44.15,44.27,44.12,44.17,1026000.0
2011-04-27 12:10:00,44.16,44.28,44.15,44.17,1057400.0,44.16,44.28,44.15,44.17,1057400.0
2011-04-27 12:20:00,44.19,44.22,44.15,44.18,672600.0,44.19,44.22,44.15,44.18,672600.0
2011-04-27 12:30:00,44.18,44.78,43.96,44.77,7657600.0,44.18,44.78,43.96,44.77,7657600.0
2011-04-27 12:40:00,44.77,44.9,44.61,44.74,5546700.0,44.77,44.9,44.61,44.74,5546700.0
2011-04-27 12:50:00,44.73,44.83,44.55,44.56,2848400.0,44.73,44.83,44.55,44.56,2848400.0
2011-04-27 13:00:00,44.57,44.74,44.54,44.66,1497500.0,44.57,44.74,44.54,44.66,1497500.0
2011-04-27 13:10:00,44.66,44.74,44.48,44.73,2357000.0,44.66,44.74,44.48,44.73,2357000.0
2011-04-27 13:20:00,44.73,44.93,44.73,44.81,3135800.0,44.73,44.93,44.73,44.81,3135800.0
2011-04-27 13:30:00,44.8,44.99,44.79,44.94,2037600.0,44.8,44.99,44.79,44.94,2037600.0
2011-04-27 13:40:00,44.94,45.65,44.93,45.64,7886900.0,44.94,45.65,44.93,45.64,7886900.0
2011-04-27 13:50:00,45.64,46.05,45.64,45.82,8183600.0,45.64,46.05,45.64,45.82,8183600.0
2011-04-27 14:00:00,45.81,45.86,45.6,45.65,4745200.0,45.81,45.86,45.6,45.65,4745200.0
2011-04-27 14:10:00,45.64,45.72,45.43,45.57,4737500.0,45.64,45.72,45.43,45.57,4737500.0
2011-04-27 14:20:00,45.57,45.89,45.55,45.73,4093700.0,45.57,45.89,45.55,45.73,4093700.0
2011-04-27 14:30:00,45.73,45.82,45.53,45.72,2663600.0,45.73,45.82,45.53,45.72,2663600.0
2011-04-27 14:40:00,45.72,45.8,45.62,45.8,1615300.0,45.72,45.8,45.62,45.8,1615300.0
2011-04-27 14:50:00,45.8,46.4,45.77,46.35,6054100.0,45.8,46.4,45.77,46.35,6054100.0
2011-04-27 15:00:00,46.36,46.54,46.3,46.46,5013800.0,46.36,46.54,46.3,46.46,5013800.0
2011-04-27 15:10:00,46.47,46.47,46.22,46.33,3516900.0,46.47,46.47,46.22,46.33,3516900.0
2011-04-27 15:20:00,46.34,46.77,46.24,46.76,4527800.0,46.34,46.77,46.24,46.76,4527800.0
2011-04-27 15:30:00,46.76,46.99,46.63,46.86,7323500.0,46.76,46.99,46.63,46.86,7323500.0
2011-04-27 15:40:00,46.87,47.09,46.84,46.93,6746200.0,46.87,47.09,46.84,46.93,6746200.0
2011-04-27 15:50:00,46.92,47.15,46.86,46.98,7112800.0,46.92,47.15,46.86,46.98,7112800.0
2011-04-28 09:30:00,47.34,47.49,47.23,47.44,6649200.0,47.34,47.49,47.23,47.44,6649200.0
2011-04-28 09:40:00,47.44,47.97,47.44,47.97,8995600.0,47.44,47.97,47.44,47.97,8995600.0
2011-04-28 09:50:00,47.97,48.18,47.87,48.16,5854400.0,47.97,48.18,47.87,48.16,5854400.0
2011-04-28 10:00:00,48.16,48.18,47.89,47.96,5842600.0,48.16,48.18,47.89,47.96,5842600.0
2011-04-28 10:10:00,47.95,48.07,47.91,47.94,4401300.0,47.95,48.07,47.91,47.94,4401300.0
2011-04-28 10:20:00,47.94,47.96,47.69,47.79,6383200.0,47.94,47.96,47.69,47.79,6383200.0
2011-04-28 10:30:00,47.79,48.07,47.79,48.07,4199400.0,47.79,48.07,47.79,48.07,4199400.0
2011-04-28 10:40:00,48.06,48.09,47.87,47.99,3095800.0,48.06,48.09,47.87,47.99,3095800.0
2011-04-28 10:50:00,47.99,48.06,47.88,47.98,2103000.0,47.99,48.06,47.88,47.98,2103000.0
2011-04-28 11:00:00,47.99,47.99,47.91,47.98,1677700.0,47.99,47.99,47.91,47.98,1677700.0
2011-04-28 11:10:00,47.98,48.27,47.93,48.07,6085800.0,47.98,48.27,47.93,48.07,6085800.0
2011-04-28 11:20:00,48.06,48.32,48.03,48.26,3255600.0,48.06,48.32,48.03,48.26,3255600.0
2011-04-28 11:30:00,48.26,48.35,47.87,47.95,4842900.0,48.26,48.35,47.87,47.95,4842900.0
2011-04-28 11:40:00,47.95,48.03,46.93,47.39,12641500.0,47.95,48.03,46.93,47.39,12641500.0
2011-04-28 11:50:00,47.37,47.56,47.22,47.32,7018300.0,47.37,47.56,47.22,47.32,7018300.0
2011-04-28 12:00:00,47.34,47.43,46.94,47.17,7141800.0,47.34,47.43,46.94,47.17,7141800.0
2011-04-28 12:10:00,47.18,47.54,47.14,47.52,3395600.0,47.18,47.54,47.14,47.52,3395600.0
2011-04-28 12:20:00,47.52,47.74,47.31,47.68,3709100.0,47.52,47.74,47.31,47.68,3709100.0
2011-04-28 12:30:00,47.68,47.85,47.2,47.77,3284400.0,47.68,47.85,47.2,47.77,3284400.0
2011-04-28 12:40:00,47.76,47.79,47.4,47.52,3379200.0,47.76,47.79,47.4,47.52,3379200.0
2011-04-28 12:50:00,47.5,47.51,47.25,47.38,3534900.0,47.5,47.51,47.25,47.38,3534900.0
2011-04-28 13:00:00,47.38,47.52,47.03,47.03,4025300.0,47.38,47.52,47.03,47.03,4025300.0
2011-04-28 13:10:00,47.03,47.14,46.38,46.5,10768700.0,47.03,47.14,46.38,46.5,10768700.0
2011-04-28 13:20:00,46.51,46.71,46.12,46.64,7086900.0,46.51,46.71,46.12,46.64,7086900.0
2011-04-28 13:30:00,46.64,46.87,46.61,46.83,4148500.0,46.64,46.87,46.61,46.83,4148500.0
2011-04-28 13:40:00,46.82,46.97,46.65,46.82,3745100.0,46.82,46.97,46.65,46.82,3745100.0
2011-04-28 13:50:00,46.82,47.15,46.79,47.08,3809500.0,46.82,47.15,46.79,47.08,3809500.0
2011-04-28 14:00:00,47.08,47.25,46.91,47.21,2806800.0,47.08,47.25,46.91,47.21,2806800.0
2011-04-28 14:10:00,47.22,47.48,47.19,47.29,4045400.0,47.22,47.48,47.19,47.29,4045400.0
2011-04-28 14:20:00,47.28,47.59,47.26,47.29,3315900.0,47.28,47.59,47.26,47.29,3315900.0
2011-04-28 14:30:00,47.29,47.38,47.08,47.28,3458400.0,47.29,47.38,47.08,47.28,3458400.0
2011-04-28 14:40:00,47.28,47.45,47.17,47.33,1970400.0,47.28,47.45,47.17,47.33,1970400.0
2011-04-28 14:50:00,47.34,47.61,47.25,47.41,2299900.0,47.34,47.61,47.25,47.41,2299900.0
2011-04-28 15:00:00,47.4,47.45,47.14,47.24,2548800.0,47.4,47.45,47.14,47.24,2548800.0
2011-04-28 15:10:00,47.25,47.47,47.17,47.4,1913000.0,47.25,47.47,47.17,47.4,1913000.0
2011-04-28 15:20:00,47.4,47.45,47.3,47.44,1245500.0,47.4,47.45,47.3,47.44,1245500.0
2011-04-28 15:30:00,47.43,47.55,47.42,47.47,2194900.0,47.43,47.55,47.42,47.47,2194900.0
2011-04-28 15:40:00,47.47,47.49,47.34,47.37,1928300.0,47.47,47.49,47.34,47.37,1928300.0
2011-04-28 15:50:00,47.36,47.4,47.23,47.25,3032300.0,47.36,47.4,47.23,47.25,3032300.0
2011-04-29 09:30:00,47.62,47.8,47.33,47.48,5308600.0,47.62,47.8,47.33,47.48,5308600.0
2011-04-29 09:40:00,47.48,47.68,47.33,47.43,4520800.0,47.48,47.68,47.33,47.43,4520800.0
2011-04-29 09:50:00,47.43,47.7,47.42,47.69,2490900.0,47.43,47.7,47.42,47.69,2490900.0
2011-04-29 10:00:00,47.7,47.79,47.58,47.74,4405400.0,47.7,47.79,47.58,47.74,4405400.0
2011-04-29 10:10:00,47.75,47.98,47.69,47.87,3200100.0,47.75,47.98,47.69,47.87,3200100.0
2011-04-29 10:20:00,47.87,47.88,47.72,47.75,2368500.0,47.87,47.88,47.72,47.75,2368500.0
2011-04-29 10:30:00,47.75,47.89,47.5,47.58,2845800.0,47.75,47.89,47.5,47.58,2845800.0
2011-04-29 10:40:00,47.59,47.59,47.15,47.34,3730100.0,47.59,47.59,47.15,47.34,3730100.0
2011-04-29 10:50:00,47.34,47.47,47.23,47.33,2394100.0,47.34,47.47,47.23,47.33,2394100.0
2011-04-29 11:00:00,47.34,47.46,47.21,47.38,2173800.0,47.34,47.46,47.21,47.38,2173800.0
2011-04-29 11:10:00,47.38,47.4,47.07,47.11,2847100.0,47.38,47.4,47.07,47.11,2847100.0
2011-04-29 11:20:00,47.12,47.28,47.03,47.26,2990800.0,47.12,47.28,47.03,47.26,2990800.0
2011-04-29 11:30:00,47.25,47.44,47.19,47.26,2245600.0,47.25,47.44,47.19,47.26,2245600.0
2011-04-29 11:40:00,47.26,47.41,47.24,47.39,1708800.0,47.26,47.41,47.24,47.39,1708800.0
2011-04-29 11:50:00,47.38,47.4,47.15,47.35,1558100.0,47.38,47.4,47.15,47.35,1558100.0
2011-04-29 12:00:00,47.35,47.61,47.32,47.54,2697400.0,47.35,47.61,47.32,47.54,2697400.0
2011-04-29 12:10:00,47.54,47.63,47.38,47.41,2024200.0,47.54,47.63,47.38,47.41,2024200.0
2011-04-29 12:20:00,47.41,47.59,47.38,47.43,1283900.0,47.41,47.59,47.38,47.43,1283900.0
2011-04-29 12:30:00,47.43,47.5,47.41,47.44,871100.0,47.43,47.5,47.41,47.44,871100.0
2011-04-29 12:40:00,47.44,47.46,47.27,47.27,774700.0,47.44,47.46,47.27,47.27,774700.0
2011-04-29 12:50:00,47.27,47.36,47.19,47.29,1350900.0,47.27,47.36,47.19,47.29,1350900.0
2011-04-29 13:00:00,47.29,47.39,47.2,47.37,1601200.0,47.29,47.39,47.2,47.37,1601200.0
2011-04-29 13:10:00,47.37,47.45,47.3,47.43,1369400.0,47.37,47.45,47.3,47.43,1369400.0
2011-04-29 13:20:00,47.42,47.53,47.34,47.4,1883300.0,47.42,47.53,47.34,47.4,1883300.0
2011-04-29 13:30:00,47.4,47.56,47.37,47.53,1658600.0,47.4,47.56,47.37,47.53,1658600.0
2011-04-29 13:40:00,47.53,47.55,47.29,47.39,1863000.0,47.53,47.55,47.29,47.39,1863000.0
2011-04-29 13:50:00,47.38,47.39,47.12,47.13,2206900.0,47.38,47.39,47.12,47.13,2206900.0
2011-04-29 14:00:00,47.13,47.33,47.07,47.33,2534500.0,47.13,47.33,47.07,47.33,2534500.0
2011-04-29 14:10:00,47.33,47.48,47.27,47.41,2300800.0,47.33,47.48,47.27,47.41,2300800.0
2011-04-29 14:20:00,47.41,47.5,47.32,47.36,1325900.0,47.41,47.5,47.32,47.36,1325900.0
2011-04-29 14:30:00,47.36,47.4,47.21,47.25,1933100.0,47.36,47.4,47.21,47.25,1933100.0
2011-04-29 14:40:00,47.25,47.36,47.18,47.31,1608500.0,47.25,47.36,47.18,47.31,1608500.0
2011-04-29 14:50:00,47.31,47.31,47.23,47.26,888500.0,47.31,47.31,47.23,47.26,888500.0
2011-04-29 15:00:00,47.26,47.28,47.14,47.25,1323300.0,47.26,47.28,47.14,47.25,1323300.0
2011-04-29 15:10:00,47.25,47.26,46.55,46.66,6020100.0,47.25,47.26,46.55,46.66,6020100.0
2011-04-29 15:20:00,46.66,46.82,46.55,46.82,5080400.0,46.66,46.82,46.55,46.82,5080400.0
2011-04-29 15:30:00,46.82,46.99,46.79,46.88,3273500.0,46.82,46.99,46.79,46.88,3273500.0
2011-04-29 15:40:00,46.88,46.9,46.64,46.68,2856100.0,46.88,46.9,46.64,46.68,2856100.0
2011-04-29 15:50:00,46.68,46.91,46.6,46.88,3914500.0,46.68,46.91,46.6,46.88,3914500.0
2011-05-02 09:30:00,44.1,44.47,43.58,44.36,15989500.0,44.1,44.47,43.58,44.36,15989500.0
2011-05-02 09:40:00,44.36,44.56,44.18,44.47,5372700.0,44.36,44.56,44.18,44.47,5372700.0
2011-05-02 09:50:00,44.47,45.03,44.47,44.96,8191800.0,44.47,45.03,44.47,44.96,8191800.0
2011-05-02 10:00:00,44.96,45.21,44.83,45.15,5261800.0,44.96,45.21,44.83,45.15,5261800.0
2011-05-02 10:10:00,45.15,45.21,44.94,45.11,3895700.0,45.15,45.21,44.94,45.11,3895700.0
2011-05-02 10:20:00,45.12,45.47,44.99,45.42,4021000.0,45.12,45.47,44.99,45.42,4021000.0
2011-05-02 10:30:00,45.42,45.65,45.34,45.52,5181500.0,45.42,45.65,45.34,45.52,5181500.0
2011-05-02 10:40:00,45.53,45.71,45.48,45.53,3899700.0,45.53,45.71,45.48,45.53,3899700.0
2011-05-02 10:50:00,45.53,45.82,45.44,45.81,3963100.0,45.53,45.82,45.44,45.81,3963100.0
2011-05-02 11:00:00,45.82,45.86,45.65,45.79,3543000.0,45.82,45.86,45.65,45.79,3543000.0
2011-05-02 11:10:00,45.8,46.12,45.77,46.03,4786200.0,45.8,46.12,45.77,46.03,4786200.0
2011-05-02 11:20:00,46.03,46.23,45.88,45.94,3860500.0,46.03,46.23,45.88,45.94,3860500.0
2011-05-02 11:30:00,45.93,45.94,45.58,45.66,3697500.0,45.93,45.94,45.58,45.66,3697500.0
2011-05-02 11:40:00,45.66,45.75,45.41,45.41,3597200.0,45.66,45.75,45.41,45.41,3597200.0
2011-05-02 11:50:00,45.41,45.67,45.24,45.42,4821500.0,45.41,45.67,45.24,45.42,4821500.0
2011-05-02 12:00:00,45.42,45.6,45.23,45.6,3002100.0,45.42,45.6,45.23,45.6,3002100.0
2011-05-02 12:10:00,45.59,45.67,45.45,45.49,2072600.0,45.59,45.67,45.45,45.49,2072600.0
2011-05-02 12:20:00,45.49,45.58,45.03,45.07,3741600.0,45.49,45.58,45.03,45.07,3741600.0
2011-05-02 12:30:00,45.07,45.32,45.04,45.21,2600900.0,45.07,45.32,45.04,45.21,2600900.0
2011-05-02 12:40:00,45.22,45.78,45.21,45.63,3672300.0,45.22,45.78,45.21,45.63,3672300.0
2011-05-02 12:50:00,45.61,45.69,45.43,45.47,1968200.0,45.61,45.69,45.43,45.47,1968200.0
2011-05-02 13:00:00,45.47,45.52,44.99,45.08,3702500.0,45.47,45.52,44.99,45.08,3702500.0
2011-05-02 13:10:00,45.08,45.25,44.95,45.06,2635900.0,45.08,45.25,44.95,45.06,2635900.0
2011-05-02 13:20:00,45.07,45.1,44.92,45.04,2559600.0,45.07,45.1,44.92,45.04,2559600.0
2011-05-02 13:30:00,45.05,45.2,44.75,44.87,2636200.0,45.05,45.2,44.75,44.87,2636200.0
2011-05-02 13:40:00,44.87,44.92,44.54,44.78,3239900.0,44.87,44.92,44.54,44.78,3239900.0
2011-05-02 13:50:00,44.78,45.02,44.59,44.94,1621400.0,44.78,45.02,44.59,44.94,1621400.0
2011-05-02 14:00:00,44.95,45.01,44.63,45.0,3172000.0,44.95,45.01,44.63,45.0,3172000.0
2011-05-02 14:10:00,45.0,45.01,44.76,44.77,1267500.0,45.0,45.01,44.76,44.77,1267500.0
2011-05-02 14:20:00,44.78,44.87,44.69,44.78,1688200.0,44.78,44.87,44.69,44.78,1688200.0
2011-05-02 14:30:00,44.77,44.86,44.65,44.68,1596800.0,44.77,44.86,44.65,44.68,1596800.0
2011-05-02 14:40:00,44.68,44.74,44.6,44.61,1048600.0,44.68,44.74,44.6,44.61,1048600.0
2011-05-02 14:50:00,44.61,44.69,44.13,44.22,3747500.0,44.61,44.69,44.13,44.22,3747500.0
2011-05-02 15:00:00,44.22,44.35,44.07,44.22,3044600.0,44.22,44.35,44.07,44.22,3044600.0
2011-05-02 15:10:00,44.22,44.37,44.03,44.07,3016100.0,44.22,44.37,44.03,44.07,3016100.0
2011-05-02 15:20:00,44.07,44.09,43.7,43.76,5171700.0,44.07,44.09,43.7,43.76,5171700.0
2011-05-02 15:30:00,43.76,43.76,42.88,42.88,12321400.0,43.76,43.76,42.88,42.88,12321400.0
2011-05-02 15:40:00,42.87,42.97,42.47,42.93,14338200.0,42.87,42.97,42.47,42.93,14338200.0
2011-05-02 15:50:00,42.93,43.07,42.76,42.8,7474200.0,42.93,43.07,42.76,42.8,7474200.0
2011-05-03 09:30:00,42.7,42.75,42.3,42.42,9418600.0,42.7,42.75,42.3,42.42,9418600.0
2011-05-03 09:40:00,42.41,42.57,42.1,42.16,7598900.0,42.41,42.57,42.1,42.16,7598900.0
2011-05-03 09:50:00,42.14,42.42,42.02,42.3,5759700.0,42.14,42.42,42.02,42.3,5759700.0
2011-05-03 10:00:00,42.31,42.63,42.1,42.34,6449500.0,42.31,42.63,42.1,42.34,6449500.0
2011-05-03 10:10:00,42.33,42.59,42.17,42.46,4503600.0,42.33,42.59,42.17,42.46,4503600.0
2011-05-03 10:20:00,42.47,42.69,42.33,42.58,3362700.0,42.47,42.69,42.33,42.58,3362700.0
2011-05-03 10:30:00,42.59,42.63,42.25,42.37,3669200.0,42.59,42.63,42.25,42.37,3669200.0
2011-05-03 10:40:00,42.37,42.55,42.23,42.51,3392000.0,42.37,42.55,42.23,42.51,3392000.0
2011-05-03 10:50:00,42.5,42.78,42.45,42.78,3686000.0,42.5,42.78,42.45,42.78,3686000.0
2011-05-03 11:00:00,42.78,42.88,42.6,42.64,3925300.0,42.78,42.88,42.6,42.64,3925300.0
2011-05-03 11:10:00,42.64,43.15,42.57,42.89,4631700.0,42.64,43.15,42.57,42.89,4631700.0
2011-05-03 11:20:00,42.88,43.24,42.77,42.83,4476600.0,42.88,43.24,42.77,42.83,4476600.0
2011-05-03 11:30:00,42.84,42.9,42.68,42.8,2416300.0,42.84,42.9,42.68,42.8,2416300.0
2011-05-03 11:40:00,42.8,42.93,42.6,42.67,2101800.0,42.8,42.93,42.6,42.67,2101800.0
2011-05-03 11:50:00,42.67,42.82,42.6,42.77,1459300.0,42.67,42.82,42.6,42.77,1459300.0
2011-05-03 12:00:00,42.78,42.99,42.51,42.53,1884400.0,42.78,42.99,42.51,42.53,1884400.0
2011-05-03 12:10:00,42.54,42.69,42.48,42.61,1487000.0,42.54,42.69,42.48,42.61,1487000.0
2011-05-03 12:20:00,42.62,42.62,42.27,42.45,2527500.0,42.62,42.62,42.27,42.45,2527500.0
2011-05-03 12:30:00,42.46,42.53,42.3,42.3,2285400.0,42.46,42.53,42.3,42.3,2285400.0
2011-05-03 12:40:00,42.3,42.44,42.17,42.22,2609200.0,42.3,42.44,42.17,42.22,2609200.0
2011-05-03 12:50:00,42.23,42.25,41.47,41.77,9157200.0,42.23,42.25,41.47,41.77,9157200.0
2011-05-03 13:00:00,41.75,41.85,41.39,41.52,6402000.0,41.75,41.85,41.39,41.52,6402000.0
2011-05-03 13:10:00,41.54,41.91,41.48,41.84,3433600.0,41.54,41.91,41.48,41.84,3433600.0
2011-05-03 13:20:00,41.84,41.85,41.31,41.47,4093600.0,41.84,41.85,41.31,41.47,4093600.0
2011-05-03 13:30:00,41.47,41.61,40.91,40.96,8057200.0,41.47,41.61,40.91,40.96,8057200.0
2011-05-03 13:40:00,40.97,41.06,40.64,40.66,10103300.0,40.97,41.06,40.64,40.66,10103300.0
2011-05-03 13:50:00,40.67,40.87,40.43,40.54,7305300.0,40.67,40.87,40.43,40.54,7305300.0
2011-05-03 14:00:00,40.55,40.63,40.3,40.42,7666900.0,40.55,40.63,40.3,40.42,7666900.0
2011-05-03 14:10:00,40.42,40.76,40.31,40.68,6263000.0,40.42,40.76,40.31,40.68,6263000.0
2011-05-03 14:20:00,40.69,40.85,40.49,40.67,3789200.0,40.69,40.85,40.49,40.67,3789200.0
2011-05-03 14:30:00,40.67,40.69,39.82,39.93,10836300.0,40.67,40.69,39.82,39.93,10836300.0
2011-05-03 14:40:00,39.92,40.19,39.87,40.11,6073800.0,39.92,40.19,39.87,40.11,6073800.0
2011-05-03 14:50:00,40.11,40.24,39.62,39.79,7332400.0,40.11,40.24,39.62,39.79,7332400.0
2011-05-03 15:00:00,39.79,40.19,39.77,40.03,5635900.0,39.79,40.19,39.77,40.03,5635900.0
2011-05-03 15:10:00,40.03,40.33,39.88,40.2,5623200.0,40.03,40.33,39.88,40.2,5623200.0
2011-05-03 15:20:00,40.19,40.26,40.06,40.16,3693800.0,40.19,40.26,40.06,40.16,3693800.0
2011-05-03 15:30:00,40.16,40.57,40.15,40.51,5635300.0,40.16,40.57,40.15,40.51,5635300.0
2011-05-03 15:40:00,40.51,40.55,40.31,40.37,3837700.0,40.51,40.55,40.31,40.37,3837700.0
2011-05-03 15:50:00,40.36,40.6,40.33,40.59,6118900.0,40.36,40.6,40.33,40.59,6118900.0
2011-05-04 09:30:00,40.3,40.36,39.85,39.96,8790400.0,40.3,40.36,39.85,39.96,8790400.0
2011-05-04 09:40:00,39.95,40.44,39.94,40.43,5183100.0,39.95,40.44,39.94,40.43,5183100.0
2011-05-04 09:50:00,40.42,40.44,39.85,39.97,5138900.0,40.42,40.44,39.85,39.97,5138900.0
2011-05-04 10:00:00,39.98,40.25,39.87,39.96,5545600.0,39.98,40.25,39.87,39.96,5545600.0
2011-05-04 10:10:00,39.95,40.2,39.94,40.12,3067900.0,39.95,40.2,39.94,40.12,3067900.0
2011-05-04 10:20:00,40.12,40.18,39.52,39.61,8363800.0,40.12,40.18,39.52,39.61,8363800.0
2011-05-04 10:30:00,39.6,39.76,38.66,38.86,10971700.0,39.6,39.76,38.66,38.86,10971700.0
2011-05-04 10:40:00,38.85,39.18,38.78,38.99,7166100.0,38.85,39.18,38.78,38.99,7166100.0
2011-05-04 10:50:00,38.99,39.36,38.98,39.24,4202400.0,38.99,39.36,38.98,39.24,4202400.0
2011-05-04 11:00:00,39.25,39.26,38.85,39.17,4333700.0,39.25,39.26,38.85,39.17,4333700.0
2011-05-04 11:10:00,39.17,39.31,38.87,38.99,3644600.0,39.17,39.31,38.87,38.99,3644600.0
2011-05-04 11:20:00,38.98,39.16,38.69,38.97,3841700.0,38.98,39.16,38.69,38.97,3841700.0
2011-05-04 11:30:00,38.99,39.22,38.94,39.04,3244600.0,38.99,39.22,38.94,39.04,3244600.0
2011-05-04 11:40:00,39.04,39.09,38.86,38.96,2511000.0,39.04,39.09,38.86,38.96,2511000.0
2011-05-04 11:50:00,38.96,38.97,38.52,38.73,6575800.0,38.96,38.97,38.52,38.73,6575800.0
2011-05-04 12:00:00,38.73,38.78,38.38,38.53,4915800.0,38.73,38.78,38.38,38.53,4915800.0
2011-05-04 12:10:00,38.53,38.56,38.16,38.19,6877200.0,38.53,38.56,38.16,38.19,6877200.0
2011-05-04 12:20:00,38.18,38.39,38.01,38.18,6019700.0,38.18,38.39,38.01,38.18,6019700.0
2011-05-04 12:30:00,38.18,38.43,38.06,38.34,4679100.0,38.18,38.43,38.06,38.34,4679100.0
2011-05-04 12:40:00,38.33,38.48,38.25,38.36,4335900.0,38.33,38.48,38.25,38.36,4335900.0
2011-05-04 12:50:00,38.36,38.47,38.14,38.38,3459300.0,38.36,38.47,38.14,38.38,3459300.0
2011-05-04 13:00:00,38.37,38.49,38.18,38.21,3710800.0,38.37,38.49,38.18,38.21,3710800.0
2011-05-04 13:10:00,38.21,38.39,38.02,38.3,3923700.0,38.21,38.39,38.02,38.3,3923700.0
2011-05-04 13:20:00,38.3,38.64,38.25,38.51,4940200.0,38.3,38.64,38.25,38.51,4940200.0
2011-05-04 13:30:00,38.52,38.8,38.37,38.76,4494000.0,38.52,38.8,38.37,38.76,4494000.0
2011-05-04 13:40:00,38.75,38.8,38.53,38.53,3740100.0,38.75,38.8,38.53,38.53,3740100.0
2011-05-04 13:50:00,38.54,38.8,38.53,38.74,1844700.0,38.54,38.8,38.53,38.74,1844700.0
2011-05-04 14:00:00,38.74,38.75,38.34,38.44,3817800.0,38.74,38.75,38.34,38.44,3817800.0
2011-05-04 14:10:00,38.44,38.69,38.36,38.67,2360500.0,38.44,38.69,38.36,38.67,2360500.0
2011-05-04 14:20:00,38.68,38.8,38.51,38.58,3727900.0,38.68,38.8,38.51,38.58,3727900.0
2011-05-04 14:30:00,38.59,38.92,38.52,38.89,4269800.0,38.59,38.92,38.52,38.89,4269800.0
2011-05-04 14:40:00,38.89,38.93,38.66,38.85,2394500.0,38.89,38.93,38.66,38.85,2394500.0
2011-05-04 14:50:00,38.85,39.0,38.65,38.84,4117300.0,38.85,39.0,38.65,38.84,4117300.0
2011-05-04 15:00:00,38.84,38.86,38.61,38.63,2013200.0,38.84,38.86,38.61,38.63,2013200.0
2011-05-04 15:10:00,38.64,38.81,38.61,38.8,1950400.0,38.64,38.81,38.61,38.8,1950400.0
2011-05-04 15:20:00,38.8,38.85,38.67,38.77,1920000.0,38.8,38.85,38.67,38.77,1920000.0
2011-05-04 15:30:00,38.8,38.81,38.51,38.54,2349400.0,38.8,38.81,38.51,38.54,2349400.0
2011-05-04 15:40:00,38.54,38.63,38.36,38.37,2942300.0,38.54,38.63,38.36,38.37,2942300.0
2011-05-04 15:50:00,38.37,38.44,38.26,38.28,4988600.0,38.37,38.44,38.26,38.28,4988600.0
2011-05-05 09:30:00,36.53,36.79,36.42,36.6,14770600.0,36.53,36.79,36.42,36.6,14770600.0
2011-05-05 09:40:00,36.6,36.83,36.36,36.75,12075000.0,36.6,36.83,36.36,36.75,12075000.0
2011-05-05 09:50:00,36.76,36.87,36.54,36.86,11246100.0,36.76,36.87,36.54,36.86,11246100.0
2011-05-05 10:00:00,36.86,36.89,36.53,36.56,7932900.0,36.86,36.89,36.53,36.56,7932900.0
2011-05-05 10:10:00,36.56,36.64,36.25,36.29,8446000.0,36.56,36.64,36.25,36.29,8446000.0
2011-05-05 10:20:00,36.29,36.32,36.04,36.08,9297000.0,36.29,36.32,36.04,36.08,9297000.0
2011-05-05 10:30:00,36.07,36.1,35.88,36.0,10849400.0,36.07,36.1,35.88,36.0,10849400.0
2011-05-05 10:40:00,36.0,36.02,35.77,35.89,6759200.0,36.0,36.02,35.77,35.89,6759200.0
2011-05-05 10:50:00,35.88,36.02,35.43,35.63,10789900.0,35.88,36.02,35.43,35.63,10789900.0
2011-05-05 11:00:00,35.63,35.73,35.16,35.2,9478900.0,35.63,35.73,35.16,35.2,9478900.0
2011-05-05 11:10:00,35.21,35.49,34.77,35.39,15849100.0,35.21,35.49,34.77,35.39,15849100.0
2011-05-05 11:20:00,35.4,35.59,35.21,35.24,7992200.0,35.4,35.59,35.21,35.24,7992200.0
2011-05-05 11:30:00,35.24,35.93,35.23,35.75,7748500.0,35.24,35.93,35.23,35.75,7748500.0
2011-05-05 11:40:00,35.73,36.07,35.73,35.93,5942500.0,35.73,36.07,35.73,35.93,5942500.0
2011-05-05 11:50:00,35.94,36.03,35.44,35.68,6297800.0,35.94,36.03,35.44,35.68,6297800.0
2011-05-05 12:00:00,35.67,35.89,35.51,35.58,5139400.0,35.67,35.89,35.51,35.58,5139400.0
2011-05-05 12:10:00,35.58,35.67,35.24,35.4,4884500.0,35.58,35.67,35.24,35.4,4884500.0
2011-05-05 12:20:00,35.4,35.7,35.16,35.6,4912900.0,35.4,35.7,35.16,35.6,4912900.0
2011-05-05 12:30:00,35.61,35.87,35.37,35.73,7210700.0,35.61,35.87,35.37,35.73,7210700.0
2011-05-05 12:40:00,35.72,35.84,35.3,35.63,4529900.0,35.72,35.84,35.3,35.63,4529900.0
2011-05-05 12:50:00,35.63,35.76,35.34,35.46,3042900.0,35.63,35.76,35.34,35.46,3042900.0
2011-05-05 13:00:00,35.46,35.74,35.34,35.67,2855900.0,35.46,35.74,35.34,35.67,2855900.0
2011-05-05 13:10:00,35.66,35.81,35.49,35.5,3094200.0,35.66,35.81,35.49,35.5,3094200.0
2011-05-05 13:20:00,35.5,35.62,35.24,35.36,3984900.0,35.5,35.62,35.24,35.36,3984900.0
2011-05-05 13:30:00,35.35,35.44,34.84,35.05,7719200.0,35.35,35.44,34.84,35.05,7719200.0
2011-05-05 13:40:00,35.05,35.12,34.7,34.95,7344900.0,35.05,35.12,34.7,34.95,7344900.0
2011-05-05 13:50:00,34.96,35.12,34.76,35.1,4424700.0,34.96,35.12,34.76,35.1,4424700.0
2011-05-05 14:00:00,35.1,35.28,35.06,35.11,4175900.0,35.1,35.28,35.06,35.11,4175900.0
2011-05-05 14:10:00,35.11,35.15,34.77,34.98,5393800.0,35.11,35.15,34.77,34.98,5393800.0
2011-05-05 14:20:00,34.98,35.05,34.84,34.92,3129700.0,34.98,35.05,34.84,34.92,3129700.0
2011-05-05 14:30:00,34.92,35.13,34.77,35.04,3503800.0,34.92,35.13,34.77,35.04,3503800.0
2011-05-05 14:40:00,35.05,35.05,34.58,34.71,5028400.0,35.05,35.05,34.58,34.71,5028400.0
2011-05-05 14:50:00,34.71,34.71,34.42,34.51,6468800.0,34.71,34.71,34.42,34.51,6468800.0
2011-05-05 15:00:00,34.51,34.63,34.14,34.24,5741600.0,34.51,34.63,34.14,34.24,5741600.0
2011-05-05 15:10:00,34.25,34.33,33.94,34.22,8452300.0,34.25,34.33,33.94,34.22,8452300.0
2011-05-05 15:20:00,34.22,34.3,33.75,34.11,5920600.0,34.22,34.3,33.75,34.11,5920600.0
2011-05-05 15:30:00,34.11,34.35,34.06,34.09,4447600.0,34.11,34.35,34.06,34.09,4447600.0
2011-05-05 15:40:00,34.09,34.22,33.79,34.02,7026500.0,34.09,34.22,33.79,34.02,7026500.0
2011-05-05 15:50:00,34.02,34.05,33.58,33.72,12091500.0,34.02,34.05,33.58,33.72,12091500.0
2011-05-06 09:30:00,33.93,34.99,33.79,34.53,15514300.0,33.93,34.99,33.79,34.53,15514300.0
2011-05-06 09:40:00,34.52,34.81,34.35,34.64,7584400.0,34.52,34.81,34.35,34.64,7584400.0
2011-05-06 09:50:00,34.64,34.75,34.42,34.64,4700100.0,34.64,34.75,34.42,34.64,4700100.0
2011-05-06 10:00:00,34.63,34.74,34.29,34.39,6476100.0,34.63,34.74,34.29,34.39,6476100.0
2011-05-06 10:10:00,34.39,35.06,34.35,34.99,8937100.0,34.39,35.06,34.35,34.99,8937100.0
2011-05-06 10:20:00,34.99,35.48,34.91,35.24,9767400.0,34.99,35.48,34.91,35.24,9767400.0
2011-05-06 10:30:00,35.23,35.44,35.05,35.33,8466700.0,35.23,35.44,35.05,35.33,8466700.0
2011-05-06 10:40:00,35.34,35.38,35.13,35.26,4813000.0,35.34,35.38,35.13,35.26,4813000.0
2011-05-06 10:50:00,35.26,35.47,34.96,35.12,6793800.0,35.26,35.47,34.96,35.12,6793800.0
2011-05-06 11:00:00,35.12,35.48,35.1,35.4,3683700.0,35.12,35.48,35.1,35.4,3683700.0
2011-05-06 11:10:00,35.39,35.57,35.28,35.47,4941000.0,35.39,35.57,35.28,35.47,4941000.0
2011-05-06 11:20:00,35.47,35.53,35.21,35.37,3466800.0,35.47,35.53,35.21,35.37,3466800.0
2011-05-06 11:30:00,35.39,35.48,35.2,35.23,2823000.0,35.39,35.48,35.2,35.23,2823000.0
2011-05-06 11:40:00,35.23,35.33,35.03,35.27,3007300.0,35.23,35.33,35.03,35.27,3007300.0
2011-05-06 11:50:00,35.26,35.35,34.61,34.79,5519400.0,35.26,35.35,34.61,34.79,5519400.0
2011-05-06 12:00:00,34.78,34.89,34.42,34.44,5901500.0,34.78,34.89,34.42,34.44,5901500.0
2011-05-06 12:10:00,34.44,34.55,34.1,34.15,6243600.0,34.44,34.55,34.1,34.15,6243600.0
2011-05-06 12:20:00,34.15,34.27,33.94,34.18,6280400.0,34.15,34.27,33.94,34.18,6280400.0
2011-05-06 12:30:00,34.18,34.48,34.13,34.34,3329100.0,34.18,34.48,34.13,34.34,3329100.0
2011-05-06 12:40:00,34.34,34.36,33.89,34.01,4319000.0,34.34,34.36,33.89,34.01,4319000.0
2011-05-06 12:50:00,34.07,34.45,33.93,34.44,3670600.0,34.07,34.45,33.93,34.44,3670600.0
2011-05-06 13:00:00,34.44,34.81,34.37,34.77,2956400.0,34.44,34.81,34.37,34.77,2956400.0
2011-05-06 13:10:00,34.77,34.79,34.17,34.38,3464900.0,34.77,34.79,34.17,34.38,3464900.0
2011-05-06 13:20:00,34.39,34.64,34.36,34.59,2040300.0,34.39,34.64,34.36,34.59,2040300.0
2011-05-06 13:30:00,34.59,34.75,34.3,34.44,2317400.0,34.59,34.75,34.3,34.44,2317400.0
2011-05-06 13:40:00,34.44,34.59,34.31,34.47,1172600.0,34.44,34.59,34.31,34.47,1172600.0
2011-05-06 13:50:00,34.47,34.68,34.38,34.4,1428300.0,34.47,34.68,34.38,34.4,1428300.0
2011-05-06 14:00:00,34.4,34.54,34.25,34.45,1679300.0,34.4,34.54,34.25,34.45,1679300.0
2011-05-06 14:10:00,34.44,34.54,34.18,34.26,2307200.0,34.44,34.54,34.18,34.26,2307200.0
2011-05-06 14:20:00,34.26,34.26,34.0,34.03,2275400.0,34.26,34.26,34.0,34.03,2275400.0
2011-05-06 14:30:00,34.02,34.13,33.6,33.79,3888500.0,34.02,34.13,33.6,33.79,3888500.0
2011-05-06 14:40:00,33.79,34.21,33.77,34.03,2603100.0,33.79,34.21,33.77,34.03,2603100.0
2011-05-06 14:50:00,34.03,34.18,33.92,34.07,2122000.0,34.03,34.18,33.92,34.07,2122000.0
2011-05-06 15:00:00,34.07,34.47,34.06,34.41,2268900.0,34.07,34.47,34.06,34.41,2268900.0
2011-05-06 15:10:00,34.4,34.62,34.37,34.57,2068100.0,34.4,34.62,34.37,34.57,2068100.0
2011-05-06 15:20:00,34.58,34.59,34.29,34.3,1722100.0,34.58,34.59,34.29,34.3,1722100.0
2011-05-06 15:30:00,34.29,34.37,34.2,34.21,1773300.0,34.29,34.37,34.2,34.21,1773300.0
2011-05-06 15:40:00,34.21,34.37,34.18,34.32,1844500.0,34.21,34.37,34.18,34.32,1844500.0
2011-05-06 15:50:00,34.33,34.49,34.24,34.47,3932600.0,34.33,34.49,34.24,34.47,3932600.0
2011-05-09 09:30:00,36.17,36.5,36.14,36.44,9697300.0,36.17,36.5,36.14,36.44,9697300.0
2011-05-09 09:40:00,36.44,36.45,35.87,35.91,6609100.0,36.44,36.45,35.87,35.91,6609100.0
2011-05-09 09:50:00,35.91,36.08,35.81,35.88,4430500.0,35.91,36.08,35.81,35.88,4430500.0
2011-05-09 10:00:00,35.88,36.03,35.8,35.95,3564700.0,35.88,36.03,35.8,35.95,3564700.0
2011-05-09 10:10:00,35.95,36.08,35.94,35.99,3374000.0,35.95,36.08,35.94,35.99,3374000.0
2011-05-09 10:20:00,35.99,36.07,35.81,35.97,2848900.0,35.99,36.07,35.81,35.97,2848900.0
2011-05-09 10:30:00,35.97,36.13,35.89,36.07,2686700.0,35.97,36.13,35.89,36.07,2686700.0
2011-05-09 10:40:00,36.07,36.26,36.06,36.2,3078800.0,36.07,36.26,36.06,36.2,3078800.0
2011-05-09 10:50:00,36.2,36.37,36.19,36.37,2592300.0,36.2,36.37,36.19,36.37,2592300.0
2011-05-09 11:00:00,36.37,36.42,36.13,36.24,3495300.0,36.37,36.42,36.13,36.24,3495300.0
2011-05-09 11:10:00,36.25,36.35,36.24,36.3,1565700.0,36.25,36.35,36.24,36.3,1565700.0
2011-05-09 11:20:00,36.31,36.33,36.2,36.27,2004800.0,36.31,36.33,36.2,36.27,2004800.0
2011-05-09 11:30:00,36.27,36.27,36.06,36.2,1881300.0,36.27,36.27,36.06,36.2,1881300.0
2011-05-09 11:40:00,36.2,36.43,36.07,36.42,2255700.0,36.2,36.43,36.07,36.42,2255700.0
2011-05-09 11:50:00,36.42,36.59,36.42,36.5,3274600.0,36.42,36.59,36.42,36.5,3274600.0
2011-05-09 12:00:00,36.51,36.67,36.48,36.63,2517100.0,36.51,36.67,36.48,36.63,2517100.0
2011-05-09 12:10:00,36.64,36.7,36.52,36.6,2175400.0,36.64,36.7,36.52,36.6,2175400.0
2011-05-09 12:20:00,36.59,36.62,36.34,36.45,2328800.0,36.59,36.62,36.34,36.45,2328800.0
2011-05-09 12:30:00,36.46,36.62,36.44,36.48,1466300.0,36.46,36.62,36.44,36.48,1466300.0
2011-05-09 12:40:00,36.48,36.63,36.48,36.6,1085500.0,36.48,36.63,36.48,36.6,1085500.0
2011-05-09 12:50:00,36.6,36.63,36.34,36.44,1892200.0,36.6,36.63,36.34,36.44,1892200.0
2011-05-09 13:00:00,36.45,36.6,36.4,36.48,1340400.0,36.45,36.6,36.4,36.48,1340400.0
2011-05-09 13:10:00,36.49,36.55,36.41,36.45,1142200.0,36.49,36.55,36.41,36.45,1142200.0
2011-05-09 13:20:00,36.45,36.46,36.2,36.26,2439200.0,36.45,36.46,36.2,36.26,2439200.0
2011-05-09 13:30:00,36.26,36.48,36.24,36.47,1812300.0,36.26,36.48,36.24,36.47,1812300.0
2011-05-09 13:40:00,36.47,36.54,36.38,36.52,1090900.0,36.47,36.54,36.38,36.52,1090900.0
2011-05-09 13:50:00,36.51,36.68,36.48,36.53,1527900.0,36.51,36.68,36.48,36.53,1527900.0
2011-05-09 14:00:00,36.53,36.66,36.53,36.61,1187900.0,36.53,36.66,36.53,36.61,1187900.0
2011-05-09 14:10:00,36.61,36.75,36.51,36.55,2438800.0,36.61,36.75,36.51,36.55,2438800.0
2011-05-09 14:20:00,36.55,36.59,36.51,36.54,793300.0,36.55,36.59,36.51,36.54,793300.0
2011-05-09 14:30:00,36.54,36.74,36.54,36.7,1850900.0,36.54,36.74,36.54,36.7,1850900.0
2011-05-09 14:40:00,36.69,36.83,36.66,36.68,1974800.0,36.69,36.83,36.66,36.68,1974800.0
2011-05-09 14:50:00,36.68,36.75,36.62,36.72,1528700.0,36.68,36.75,36.62,36.72,1528700.0
2011-05-09 15:00:00,36.73,36.88,36.68,36.84,1748600.0,36.73,36.88,36.68,36.84,1748600.0
2011-05-09 15:10:00,36.84,36.88,36.75,36.84,1713100.0,36.84,36.88,36.75,36.84,1713100.0
2011-05-09 15:20:00,36.83,36.87,36.77,36.8,1821300.0,36.83,36.87,36.77,36.8,1821300.0
2011-05-09 15:30:00,36.8,36.95,36.8,36.94,1933700.0,36.8,36.95,36.8,36.94,1933700.0
2011-05-09 15:40:00,36.94,37.02,36.89,37.02,2677000.0,36.94,37.02,36.89,37.02,2677000.0
2011-05-09 15:50:00,37.01,37.04,36.98,37.01,4269900.0,37.01,37.04,36.98,37.01,4269900.0
2011-05-10 09:30:00,37.22,37.33,37.05,37.12,7718400.0,37.22,37.33,37.05,37.12,7718400.0
2011-05-10 09:40:00,37.12,37.34,37.1,37.3,4985800.0,37.12,37.34,37.1,37.3,4985800.0
2011-05-10 09:50:00,37.29,37.31,37.16,37.24,3599600.0,37.29,37.31,37.16,37.24,3599600.0
2011-05-10 10:00:00,37.24,37.56,37.23,37.55,5449100.0,37.24,37.56,37.23,37.55,5449100.0
2011-05-10 10:10:00,37.55,37.69,37.42,37.61,5184900.0,37.55,37.69,37.42,37.61,5184900.0
2011-05-10 10:20:00,37.61,37.68,37.44,37.46,3703500.0,37.61,37.68,37.44,37.46,3703500.0
2011-05-10 10:30:00,37.46,37.6,37.43,37.5,2835500.0,37.46,37.6,37.43,37.5,2835500.0
2011-05-10 10:40:00,37.5,37.5,37.3,37.4,2743700.0,37.5,37.5,37.3,37.4,2743700.0
2011-05-10 10:50:00,37.41,37.54,37.39,37.5,1671900.0,37.41,37.54,37.39,37.5,1671900.0
2011-05-10 11:00:00,37.5,37.58,37.46,37.54,1893200.0,37.5,37.58,37.46,37.54,1893200.0
2011-05-10 11:10:00,37.54,37.62,37.46,37.48,1811300.0,37.54,37.62,37.46,37.48,1811300.0
2011-05-10 11:20:00,37.48,37.49,37.35,37.4,2362800.0,37.48,37.49,37.35,37.4,2362800.0
2011-05-10 11:30:00,37.41,37.48,37.33,37.4,2064600.0,37.41,37.48,37.33,37.4,2064600.0
2011-05-10 11:40:00,37.41,37.58,37.4,37.54,1842300.0,37.41,37.58,37.4,37.54,1842300.0
2011-05-10 11:50:00,37.54,37.55,37.46,37.48,1300600.0,37.54,37.55,37.46,37.48,1300600.0
2011-05-10 12:00:00,37.48,37.68,37.47,37.59,1835600.0,37.48,37.68,37.47,37.59,1835600.0
2011-05-10 12:10:00,37.58,37.66,37.4,37.48,2248200.0,37.58,37.66,37.4,37.48,2248200.0
2011-05-10 12:20:00,37.47,37.49,37.4,37.47,950800.0,37.47,37.49,37.4,37.47,950800.0
2011-05-10 12:30:00,37.46,37.57,37.43,37.55,908100.0,37.46,37.57,37.43,37.55,908100.0
2011-05-10 12:40:00,37.55,37.61,37.5,37.52,918500.0,37.55,37.61,37.5,37.52,918500.0
2011-05-10 12:50:00,37.51,37.56,37.4,37.51,1481000.0,37.51,37.56,37.4,37.51,1481000.0
2011-05-10 13:00:00,37.51,37.55,37.46,37.49,739300.0,37.51,37.55,37.46,37.49,739300.0
2011-05-10 13:10:00,37.49,37.54,37.39,37.49,1568300.0,37.49,37.54,37.39,37.49,1568300.0
2011-05-10 13:20:00,37.48,37.65,37.42,37.64,2094400.0,37.48,37.65,37.42,37.64,2094400.0
2011-05-10 13:30:00,37.63,37.63,37.5,37.56,1263600.0,37.63,37.63,37.5,37.56,1263600.0
2011-05-10 13:40:00,37.56,37.67,37.55,37.6,1314000.0,37.56,37.67,37.55,37.6,1314000.0
2011-05-10 13:50:00,37.6,37.87,37.57,37.86,3089200.0,37.6,37.87,37.57,37.86,3089200.0
2011-05-10 14:00:00,37.86,37.9,37.79,37.85,1519900.0,37.86,37.9,37.79,37.85,1519900.0
2011-05-10 14:10:00,37.85,37.87,37.68,37.72,1189100.0,37.85,37.87,37.68,37.72,1189100.0
2011-05-10 14:20:00,37.72,37.75,37.59,37.74,1402500.0,37.72,37.75,37.59,37.74,1402500.0
2011-05-10 14:30:00,37.74,37.8,37.68,37.77,1226500.0,37.74,37.8,37.68,37.77,1226500.0
2011-05-10 14:40:00,37.78,37.84,37.71,37.73,793500.0,37.78,37.84,37.71,37.73,793500.0
2011-05-10 14:50:00,37.72,37.79,37.72,37.76,699600.0,37.72,37.79,37.72,37.76,699600.0
2011-05-10 15:00:00,37.77,37.81,37.71,37.72,1315300.0,37.77,37.81,37.71,37.72,1315300.0
2011-05-10 15:10:00,37.71,37.75,37.6,37.69,1568600.0,37.71,37.75,37.6,37.69,1568600.0
2011-05-10 15:20:00,37.69,37.7,37.63,37.68,926800.0,37.69,37.7,37.63,37.68,926800.0
2011-05-10 15:30:00,37.68,37.69,37.63,37.65,997700.0,37.68,37.69,37.63,37.65,997700.0
2011-05-10 15:40:00,37.65,37.77,37.64,37.69,1640100.0,37.65,37.77,37.64,37.69,1640100.0
2011-05-10 15:50:00,37.69,37.7,37.52,37.56,2769400.0,37.69,37.7,37.52,37.56,2769400.0
2011-05-11 09:30:00,36.48,36.49,36.14,36.44,9705900.0,36.48,36.49,36.14,36.44,9705900.0
2011-05-11 09:40:00,36.45,36.58,36.24,36.52,4727600.0,36.45,36.58,36.24,36.52,4727600.0
2011-05-11 09:50:00,36.51,36.59,36.18,36.26,4329900.0,36.51,36.59,36.18,36.26,4329900.0
2011-05-11 10:00:00,36.27,36.41,36.16,36.3,4534200.0,36.27,36.41,36.16,36.3,4534200.0
2011-05-11 10:10:00,36.3,36.5,36.19,36.42,2401700.0,36.3,36.5,36.19,36.42,2401700.0
2011-05-11 10:20:00,36.42,36.44,36.09,36.27,3490900.0,36.42,36.44,36.09,36.27,3490900.0
2011-05-11 10:30:00,36.26,36.26,35.78,35.8,7165100.0,36.26,36.26,35.78,35.8,7165100.0
2011-05-11 10:40:00,35.81,35.93,35.53,35.53,6624600.0,35.81,35.93,35.53,35.53,6624600.0
2011-05-11 10:50:00,35.55,35.78,35.53,35.66,3925000.0,35.55,35.78,35.53,35.66,3925000.0
2011-05-11 11:00:00,35.66,35.84,35.58,35.76,2894700.0,35.66,35.84,35.58,35.76,2894700.0
2011-05-11 11:10:00,35.77,36.02,35.75,35.95,2093900.0,35.77,36.02,35.75,35.95,2093900.0
2011-05-11 11:20:00,35.95,36.05,35.81,35.92,2017700.0,35.95,36.05,35.81,35.92,2017700.0
2011-05-11 11:30:00,35.92,35.99,35.75,35.82,1656500.0,35.92,35.99,35.75,35.82,1656500.0
2011-05-11 11:40:00,35.8,35.82,35.39,35.4,3641000.0,35.8,35.82,35.39,35.4,3641000.0
2011-05-11 11:50:00,35.41,35.51,35.15,35.29,4559300.0,35.41,35.51,35.15,35.29,4559300.0
2011-05-11 12:00:00,35.29,35.31,34.93,35.05,5937800.0,35.29,35.31,34.93,35.05,5937800.0
2011-05-11 12:10:00,35.06,35.1,34.69,34.89,5478700.0,35.06,35.1,34.69,34.89,5478700.0
2011-05-11 12:20:00,34.89,34.92,34.69,34.79,3736700.0,34.89,34.92,34.69,34.79,3736700.0
2011-05-11 12:30:00,34.79,34.81,34.35,34.61,6676600.0,34.79,34.81,34.35,34.61,6676600.0
2011-05-11 12:40:00,34.63,34.76,34.28,34.44,4051000.0,34.63,34.76,34.28,34.44,4051000.0
2011-05-11 12:50:00,34.44,34.7,34.34,34.7,3708300.0,34.44,34.7,34.34,34.7,3708300.0
2011-05-11 13:00:00,34.69,34.83,34.47,34.51,3573300.0,34.69,34.83,34.47,34.51,3573300.0
2011-05-11 13:10:00,34.5,34.7,34.36,34.68,2871400.0,34.5,34.7,34.36,34.68,2871400.0
2011-05-11 13:20:00,34.69,34.85,34.46,34.57,3941900.0,34.69,34.85,34.46,34.57,3941900.0
2011-05-11 13:30:00,34.59,34.64,34.34,34.62,3211500.0,34.59,34.64,34.34,34.62,3211500.0
2011-05-11 13:40:00,34.61,34.63,34.42,34.53,2411900.0,34.61,34.63,34.42,34.53,2411900.0
2011-05-11 13:50:00,34.53,34.58,34.3,34.33,2711700.0,34.53,34.58,34.3,34.33,2711700.0
2011-05-11 14:00:00,34.33,34.45,34.22,34.34,2277600.0,34.33,34.45,34.22,34.34,2277600.0
2011-05-11 14:10:00,34.33,34.48,34.28,34.37,2237900.0,34.33,34.48,34.28,34.37,2237900.0
2011-05-11 14:20:00,34.37,34.41,34.18,34.32,2512800.0,34.37,34.41,34.18,34.32,2512800.0
2011-05-11 14:30:00,34.32,34.58,34.29,34.58,2449500.0,34.32,34.58,34.29,34.58,2449500.0
2011-05-11 14:40:00,34.58,34.63,34.41,34.5,2144800.0,34.58,34.63,34.41,34.5,2144800.0
2011-05-11 14:50:00,34.5,34.63,34.21,34.32,3856600.0,34.5,34.63,34.21,34.32,3856600.0
2011-05-11 15:00:00,34.31,34.4,34.28,34.35,1474100.0,34.31,34.4,34.28,34.35,1474100.0
2011-05-11 15:10:00,34.36,34.58,34.34,34.52,1724900.0,34.36,34.58,34.34,34.52,1724900.0
2011-05-11 15:20:00,34.52,34.72,34.42,34.49,3054100.0,34.52,34.72,34.42,34.49,3054100.0
2011-05-11 15:30:00,34.49,34.56,34.37,34.4,2015800.0,34.49,34.56,34.37,34.4,2015800.0
2011-05-11 15:40:00,34.4,34.48,34.36,34.44,2251300.0,34.4,34.48,34.36,34.44,2251300.0
2011-05-11 15:50:00,34.44,34.48,34.36,34.38,3895700.0,34.44,34.48,34.36,34.38,3895700.0
2011-05-12 09:30:00,32.95,32.98,32.08,32.13,14851400.0,32.95,32.98,32.08,32.13,14851400.0
2011-05-12 09:40:00,32.12,32.34,31.97,32.3,11577300.0,32.12,32.34,31.97,32.3,11577300.0
2011-05-12 09:50:00,32.31,32.51,32.25,32.48,6342100.0,32.31,32.51,32.25,32.48,6342100.0
2011-05-12 10:00:00,32.48,32.6,32.17,32.56,7261500.0,32.48,32.6,32.17,32.56,7261500.0
2011-05-12 10:10:00,32.57,32.97,32.54,32.74,7636500.0,32.57,32.97,32.54,32.74,7636500.0
2011-05-12 10:20:00,32.73,32.89,32.53,32.88,5778200.0,32.73,32.89,32.53,32.88,5778200.0
2011-05-12 10:30:00,32.88,33.16,32.76,32.88,5744500.0,32.88,33.16,32.76,32.88,5744500.0
2011-05-12 10:40:00,32.89,32.92,32.67,32.83,3391200.0,32.89,32.92,32.67,32.83,3391200.0
2011-05-12 10:50:00,32.83,32.86,32.46,32.64,3870100.0,32.83,32.86,32.46,32.64,3870100.0
2011-05-12 11:00:00,32.63,32.92,32.6,32.7,2854900.0,32.63,32.92,32.6,32.7,2854900.0
2011-05-12 11:10:00,32.7,32.97,32.69,32.91,2721400.0,32.7,32.97,32.69,32.91,2721400.0
2011-05-12 11:20:00,32.92,33.32,32.9,33.15,5833300.0,32.92,33.32,32.9,33.15,5833300.0
2011-05-12 11:30:00,33.16,33.45,33.11,33.44,4371700.0,33.16,33.45,33.11,33.44,4371700.0
2011-05-12 11:40:00,33.44,33.74,33.36,33.43,6885500.0,33.44,33.74,33.36,33.43,6885500.0
2011-05-12 11:50:00,33.44,33.51,33.07,33.13,4329800.0,33.44,33.51,33.07,33.13,4329800.0
2011-05-12 12:00:00,33.12,33.37,33.12,33.16,2488200.0,33.12,33.37,33.12,33.16,2488200.0
2011-05-12 12:10:00,33.17,33.17,32.91,33.05,3013300.0,33.17,33.17,32.91,33.05,3013300.0
2011-05-12 12:20:00,33.04,33.37,33.01,33.35,3009100.0,33.04,33.37,33.01,33.35,3009100.0
2011-05-12 12:30:00,33.36,33.56,33.2,33.55,2742500.0,33.36,33.56,33.2,33.55,2742500.0
2011-05-12 12:40:00,33.55,33.58,33.31,33.39,1950300.0,33.55,33.58,33.31,33.39,1950300.0
2011-05-12 12:50:00,33.39,33.55,33.33,33.5,1577700.0,33.39,33.55,33.33,33.5,1577700.0
2011-05-12 13:00:00,33.51,33.82,33.51,33.75,3558500.0,33.51,33.82,33.51,33.75,3558500.0
2011-05-12 13:10:00,33.74,34.19,33.67,33.99,4290600.0,33.74,34.19,33.67,33.99,4290600.0
2011-05-12 13:20:00,34.0,34.15,33.86,34.11,3767200.0,34.0,34.15,33.86,34.11,3767200.0
2011-05-12 13:30:00,34.1,34.65,34.06,34.62,5911600.0,34.1,34.65,34.06,34.62,5911600.0
2011-05-12 13:40:00,34.62,34.69,34.34,34.51,4213300.0,34.62,34.69,34.34,34.51,4213300.0
2011-05-12 13:50:00,34.52,34.6,34.39,34.46,2743200.0,34.52,34.6,34.39,34.46,2743200.0
2011-05-12 14:00:00,34.47,34.66,34.42,34.53,2823300.0,34.47,34.66,34.42,34.53,2823300.0
2011-05-12 14:10:00,34.54,34.63,34.2,34.23,3015100.0,34.54,34.63,34.2,34.23,3015100.0
2011-05-12 14:20:00,34.23,34.33,34.06,34.23,3363500.0,34.23,34.33,34.06,34.23,3363500.0
2011-05-12 14:30:00,34.22,34.41,34.16,34.38,2442500.0,34.22,34.41,34.16,34.38,2442500.0
2011-05-12 14:40:00,34.37,34.4,34.21,34.31,2080300.0,34.37,34.4,34.21,34.31,2080300.0
2011-05-12 14:50:00,34.3,34.32,33.93,33.94,2825200.0,34.3,34.32,33.93,33.94,2825200.0
2011-05-12 15:00:00,33.94,34.05,33.81,34.04,2565800.0,33.94,34.05,33.81,34.04,2565800.0
2011-05-12 15:10:00,34.04,34.07,33.62,33.65,2754500.0,34.04,34.07,33.62,33.65,2754500.0
2011-05-12 15:20:00,33.66,33.66,33.16,33.38,5679200.0,33.66,33.66,33.16,33.38,5679200.0
2011-05-12 15:30:00,33.38,33.46,33.02,33.24,3539000.0,33.38,33.46,33.02,33.24,3539000.0
2011-05-12 15:40:00,33.25,33.43,33.18,33.32,2393100.0,33.25,33.43,33.18,33.32,2393100.0
2011-05-12 15:50:00,33.32,33.41,33.24,33.31,3296200.0,33.32,33.41,33.24,33.31,3296200.0
2011-05-13 09:30:00,34.43,34.58,34.13,34.34,5190000.0,34.43,34.58,34.13,34.34,5190000.0
2011-05-13 09:40:00,34.35,34.49,34.13,34.3,4384100.0,34.35,34.49,34.13,34.3,4384100.0
2011-05-13 09:50:00,34.3,34.45,34.11,34.36,2990400.0,34.3,34.45,34.11,34.36,2990400.0
2011-05-13 10:00:00,34.36,34.56,34.21,34.34,3435500.0,34.36,34.56,34.21,34.34,3435500.0
2011-05-13 10:10:00,34.34,34.89,34.29,34.84,4370100.0,34.34,34.89,34.29,34.84,4370100.0
2011-05-13 10:20:00,34.84,34.94,34.63,34.86,3596100.0,34.84,34.94,34.63,34.86,3596100.0
2011-05-13 10:30:00,34.87,34.94,34.72,34.79,3126100.0,34.87,34.94,34.72,34.79,3126100.0
2011-05-13 10:40:00,34.81,34.88,34.46,34.56,3085800.0,34.81,34.88,34.46,34.56,3085800.0
2011-05-13 10:50:00,34.56,34.58,34.38,34.44,2452900.0,34.56,34.58,34.38,34.44,2452900.0
2011-05-13 11:00:00,34.44,34.49,34.25,34.4,2798000.0,34.44,34.49,34.25,34.4,2798000.0
2011-05-13 11:10:00,34.4,34.68,34.35,34.5,2364200.0,34.4,34.68,34.35,34.5,2364200.0
2011-05-13 11:20:00,34.5,34.5,34.19,34.24,2987900.0,34.5,34.5,34.19,34.24,2987900.0
2011-05-13 11:30:00,34.24,34.45,34.11,34.34,3270500.0,34.24,34.45,34.11,34.34,3270500.0
2011-05-13 11:40:00,34.34,34.4,33.75,33.77,4608000.0,34.34,34.4,33.75,33.77,4608000.0
2011-05-13 11:50:00,33.77,33.95,33.57,33.6,3632200.0,33.77,33.95,33.57,33.6,3632200.0
2011-05-13 12:00:00,33.61,33.76,33.36,33.37,3885400.0,33.61,33.76,33.36,33.37,3885400.0
2011-05-13 12:10:00,33.37,33.52,33.11,33.37,5395400.0,33.37,33.52,33.11,33.37,5395400.0
2011-05-13 12:20:00,33.36,33.73,33.23,33.71,4163400.0,33.36,33.73,33.23,33.71,4163400.0
2011-05-13 12:30:00,33.7,33.97,33.63,33.74,3853300.0,33.7,33.97,33.63,33.74,3853300.0
2011-05-13 12:40:00,33.75,34.08,33.64,33.98,2877600.0,33.75,34.08,33.64,33.98,2877600.0
2011-05-13 12:50:00,33.98,34.06,33.63,33.74,2513700.0,33.98,34.06,33.63,33.74,2513700.0
2011-05-13 13:00:00,33.74,34.02,33.7,33.82,2137300.0,33.74,34.02,33.7,33.82,2137300.0
2011-05-13 13:10:00,33.83,34.06,33.8,34.0,1302500.0,33.83,34.06,33.8,34.0,1302500.0
2011-05-13 13:20:00,34.01,34.29,34.01,34.2,2916400.0,34.01,34.29,34.01,34.2,2916400.0
2011-05-13 13:30:00,34.19,34.24,33.88,33.9,1757100.0,34.19,34.24,33.88,33.9,1757100.0
2011-05-13 13:40:00,33.9,34.12,33.85,34.0,1506600.0,33.9,34.12,33.85,34.0,1506600.0
2011-05-13 13:50:00,34.0,34.03,33.8,33.95,1902500.0,34.0,34.03,33.8,33.95,1902500.0
2011-05-13 14:00:00,33.94,34.24,33.93,34.17,1804700.0,33.94,34.24,33.93,34.17,1804700.0
2011-05-13 14:10:00,34.17,34.33,34.08,34.3,1696500.0,34.17,34.33,34.08,34.3,1696500.0
2011-05-13 14:20:00,34.29,34.49,34.28,34.39,2140800.0,34.29,34.49,34.28,34.39,2140800.0
2011-05-13 14:30:00,34.39,34.44,34.29,34.39,1207300.0,34.39,34.44,34.29,34.39,1207300.0
2011-05-13 14:40:00,34.4,34.44,34.23,34.27,1086400.0,34.4,34.44,34.23,34.27,1086400.0
2011-05-13 14:50:00,34.28,34.28,34.03,34.17,2175600.0,34.28,34.28,34.03,34.17,2175600.0
2011-05-13 15:00:00,34.16,34.25,34.07,34.24,1329500.0,34.16,34.25,34.07,34.24,1329500.0
2011-05-13 15:10:00,34.24,34.3,34.11,34.11,1015100.0,34.24,34.3,34.11,34.11,1015100.0
2011-05-13 15:20:00,34.11,34.13,33.94,34.05,1833200.0,34.11,34.13,33.94,34.05,1833200.0
2011-05-13 15:30:00,34.05,34.19,34.03,34.13,1484700.0,34.05,34.19,34.03,34.13,1484700.0
2011-05-13 15:40:00,34.12,34.18,34.06,34.17,1187800.0,34.12,34.18,34.06,34.17,1187800.0
2011-05-13 15:50:00,34.17,34.41,34.09,34.38,2762000.0,34.17,34.41,34.09,34.38,2762000.0
2011-05-16 09:30:00,33.82,34.09,33.69,34.05,4304200.0,33.82,34.09,33.69,34.05,4304200.0
2011-05-16 09:40:00,34.05,34.3,33.93,34.01,3679700.0,34.05,34.3,33.93,34.01,3679700.0
2011-05-16 09:50:00,34.01,34.17,33.87,34.09,2665700.0,34.01,34.17,33.87,34.09,2665700.0
2011-05-16 10:00:00,34.1,34.43,34.07,34.38,3720400.0,34.1,34.43,34.07,34.38,3720400.0
2011-05-16 10:10:00,34.38,34.45,34.28,34.4,2824200.0,34.38,34.45,34.28,34.4,2824200.0
2011-05-16 10:20:00,34.4,34.46,34.2,34.29,2254200.0,34.4,34.46,34.2,34.29,2254200.0
2011-05-16 10:30:00,34.28,34.37,34.01,34.04,2724200.0,34.28,34.37,34.01,34.04,2724200.0
2011-05-16 10:40:00,34.04,34.13,33.97,34.02,2251700.0,34.04,34.13,33.97,34.02,2251700.0
2011-05-16 10:50:00,34.02,34.2,34.02,34.13,1752400.0,34.02,34.2,34.02,34.13,1752400.0
2011-05-16 11:00:00,34.12,34.16,34.01,34.05,1622500.0,34.12,34.16,34.01,34.05,1622500.0
2011-05-16 11:10:00,34.05,34.13,33.83,33.92,2430500.0,34.05,34.13,33.83,33.92,2430500.0
2011-05-16 11:20:00,33.91,33.95,33.75,33.79,3054300.0,33.91,33.95,33.75,33.79,3054300.0
2011-05-16 11:30:00,33.79,33.86,33.75,33.82,1556900.0,33.79,33.86,33.75,33.82,1556900.0
2011-05-16 11:40:00,33.83,33.86,33.58,33.63,1912100.0,33.83,33.86,33.58,33.63,1912100.0
2011-05-16 11:50:00,33.64,33.66,33.46,33.64,2559800.0,33.64,33.66,33.46,33.64,2559800.0
2011-05-16 12:00:00,33.63,33.69,33.55,33.64,1140200.0,33.63,33.69,33.55,33.64,1140200.0
2011-05-16 12:10:00,33.64,33.64,33.38,33.55,1784300.0,33.64,33.64,33.38,33.55,1784300.0
2011-05-16 12:20:00,33.55,33.66,33.51,33.58,926200.0,33.55,33.66,33.51,33.58,926200.0
2011-05-16 12:30:00,33.58,33.78,33.55,33.77,1466100.0,33.58,33.78,33.55,33.77,1466100.0
2011-05-16 12:40:00,33.78,33.84,33.65,33.67,964500.0,33.78,33.84,33.65,33.67,964500.0
2011-05-16 12:50:00,33.67,33.67,33.3,33.31,2140600.0,33.67,33.67,33.3,33.31,2140600.0
2011-05-16 13:00:00,33.32,33.43,33.23,33.35,2181900.0,33.32,33.43,33.23,33.35,2181900.0
2011-05-16 13:10:00,33.35,33.51,33.27,33.48,1278900.0,33.35,33.51,33.27,33.48,1278900.0
2011-05-16 13:20:00,33.47,33.48,33.29,33.37,1095200.0,33.47,33.48,33.29,33.37,1095200.0
2011-05-16 13:30:00,33.37,33.55,33.32,33.51,1281700.0,33.37,33.55,33.32,33.51,1281700.0
2011-05-16 13:40:00,33.51,33.62,33.48,33.54,1069900.0,33.51,33.62,33.48,33.54,1069900.0
2011-05-16 13:50:00,33.54,33.58,33.32,33.37,1236300.0,33.54,33.58,33.32,33.37,1236300.0
2011-05-16 14:00:00,33.36,33.59,33.28,33.52,1451300.0,33.36,33.59,33.28,33.52,1451300.0
2011-05-16 14:10:00,33.52,33.59,33.4,33.45,1300200.0,33.52,33.59,33.4,33.45,1300200.0
2011-05-16 14:20:00,33.45,33.48,33.13,33.16,1811800.0,33.45,33.48,33.13,33.16,1811800.0
2011-05-16 14:30:00,33.16,33.25,32.84,32.92,3958700.0,33.16,33.25,32.84,32.92,3958700.0
2011-05-16 14:40:00,32.91,33.2,32.84,33.17,2264100.0,32.91,33.2,32.84,33.17,2264100.0
2011-05-16 14:50:00,33.17,33.24,33.09,33.13,1480700.0,33.17,33.24,33.09,33.13,1480700.0
2011-05-16 15:00:00,33.13,33.33,33.12,33.23,1159200.0,33.13,33.33,33.12,33.23,1159200.0
2011-05-16 15:10:00,33.23,33.29,33.11,33.18,1249800.0,33.23,33.29,33.11,33.18,1249800.0
2011-05-16 15:20:00,33.18,33.22,33.04,33.08,2048900.0,33.18,33.22,33.04,33.08,2048900.0
2011-05-16 15:30:00,33.09,33.22,33.01,33.02,2500000.0,33.09,33.22,33.01,33.02,2500000.0
2011-05-16 15:40:00,33.01,33.03,32.76,32.89,4048400.0,33.01,33.03,32.76,32.89,4048400.0
2011-05-16 15:50:00,32.89,32.98,32.8,32.84,3767900.0,32.89,32.98,32.8,32.84,3767900.0
2011-05-17 09:30:00,32.58,32.64,32.35,32.38,5199200.0,32.58,32.64,32.35,32.38,5199200.0
2011-05-17 09:40:00,32.38,32.59,32.3,32.53,4928700.0,32.38,32.59,32.3,32.53,4928700.0
2011-05-17 09:50:00,32.52,32.68,32.37,32.62,3016300.0,32.52,32.68,32.37,32.62,3016300.0
2011-05-17 10:00:00,32.63,32.86,32.54,32.64,3511300.0,32.63,32.86,32.54,32.64,3511300.0
2011-05-17 10:10:00,32.65,32.87,32.55,32.83,3548900.0,32.65,32.87,32.55,32.83,3548900.0
2011-05-17 10:20:00,32.84,33.03,32.79,32.92,3693600.0,32.84,33.03,32.79,32.92,3693600.0
2011-05-17 10:30:00,32.92,32.97,32.69,32.8,2357200.0,32.92,32.97,32.69,32.8,2357200.0
2011-05-17 10:40:00,32.8,32.81,32.62,32.68,2083600.0,32.8,32.81,32.62,32.68,2083600.0
2011-05-17 10:50:00,32.67,32.68,32.51,32.59,2070600.0,32.67,32.68,32.51,32.59,2070600.0
2011-05-17 11:00:00,32.58,32.62,32.25,32.29,2267300.0,32.58,32.62,32.25,32.29,2267300.0
2011-05-17 11:10:00,32.29,32.48,32.25,32.44,2092900.0,32.29,32.48,32.25,32.44,2092900.0
2011-05-17 11:20:00,32.45,32.57,32.42,32.45,1652800.0,32.45,32.57,32.42,32.45,1652800.0
2011-05-17 11:30:00,32.46,32.53,32.25,32.25,2434700.0,32.46,32.53,32.25,32.25,2434700.0
2011-05-17 11:40:00,32.25,32.48,32.19,32.47,1946500.0,32.25,32.48,32.19,32.47,1946500.0
2011-05-17 11:50:00,32.48,32.65,32.45,32.6,1640300.0,32.48,32.65,32.45,32.6,1640300.0
2011-05-17 12:00:00,32.61,32.64,32.48,32.57,1515700.0,32.61,32.64,32.48,32.57,1515700.0
2011-05-17 12:10:00,32.57,32.69,32.5,32.63,1222800.0,32.57,32.69,32.5,32.63,1222800.0
2011-05-17 12:20:00,32.63,32.79,32.59,32.69,1004500.0,32.63,32.79,32.59,32.69,1004500.0
2011-05-17 12:30:00,32.69,32.82,32.62,32.81,940000.0,32.69,32.82,32.62,32.81,940000.0
2011-05-17 12:40:00,32.8,33.05,32.8,32.82,2057300.0,32.8,33.05,32.8,32.82,2057300.0
2011-05-17 12:50:00,32.82,32.89,32.71,32.83,1435700.0,32.82,32.89,32.71,32.83,1435700.0
2011-05-17 13:00:00,32.83,32.84,32.65,32.72,876800.0,32.83,32.84,32.65,32.72,876800.0
2011-05-17 13:10:00,32.72,32.92,32.65,32.75,1111400.0,32.72,32.92,32.65,32.75,1111400.0
2011-05-17 13:20:00,32.74,32.8,32.59,32.75,1447900.0,32.74,32.8,32.59,32.75,1447900.0
2011-05-17 13:30:00,32.74,32.88,32.69,32.71,1140000.0,32.74,32.88,32.69,32.71,1140000.0
2011-05-17 13:40:00,32.71,32.87,32.71,32.77,968600.0,32.71,32.87,32.71,32.77,968600.0
2011-05-17 13:50:00,32.77,32.94,32.77,32.92,1285100.0,32.77,32.94,32.77,32.92,1285100.0
2011-05-17 14:00:00,32.91,33.15,32.89,33.04,2523000.0,32.91,33.15,32.89,33.04,2523000.0
2011-05-17 14:10:00,33.05,33.1,32.82,32.85,1641900.0,33.05,33.1,32.82,32.85,1641900.0
2011-05-17 14:20:00,32.86,32.95,32.7,32.83,1050400.0,32.86,32.95,32.7,32.83,1050400.0
2011-05-17 14:30:00,32.82,32.88,32.77,32.86,651100.0,32.82,32.88,32.77,32.86,651100.0
2011-05-17 14:40:00,32.86,32.87,32.74,32.84,940500.0,32.86,32.87,32.74,32.84,940500.0
2011-05-17 14:50:00,32.85,33.06,32.84,33.01,1241400.0,32.85,33.06,32.84,33.01,1241400.0
2011-05-17 15:00:00,33.01,33.09,32.94,33.02,1541500.0,33.01,33.09,32.94,33.02,1541500.0
2011-05-17 15:10:00,33.01,33.09,32.91,32.96,1278000.0,33.01,33.09,32.91,32.96,1278000.0
2011-05-17 15:20:00,32.96,33.05,32.84,32.85,1233100.0,32.96,33.05,32.84,32.85,1233100.0
2011-05-17 15:30:00,32.86,32.99,32.82,32.97,1375100.0,32.86,32.99,32.82,32.97,1375100.0
2011-05-17 15:40:00,32.97,33.03,32.82,32.99,1381300.0,32.97,33.03,32.82,32.99,1381300.0
2011-05-17 15:50:00,33.0,33.1,32.86,33.09,1898200.0,33.0,33.1,32.86,33.09,1898200.0
2011-05-18 09:30:00,33.97,34.0,33.68,33.79,4129200.0,33.97,34.0,33.68,33.79,4129200.0
2011-05-18 09:40:00,33.79,34.17,33.78,34.13,3957000.0,33.79,34.17,33.78,34.13,3957000.0
2011-05-18 09:50:00,34.13,34.16,33.98,34.04,2021800.0,34.13,34.16,33.98,34.04,2021800.0
2011-05-18 10:00:00,34.04,34.29,34.0,34.21,2523000.0,34.04,34.29,34.0,34.21,2523000.0
2011-05-18 10:10:00,34.22,34.24,34.06,34.16,1933700.0,34.22,34.24,34.06,34.16,1933700.0
2011-05-18 10:20:00,34.16,34.23,34.1,34.2,1256000.0,34.16,34.23,34.1,34.2,1256000.0
2011-05-18 10:30:00,34.2,34.4,34.19,34.28,2121700.0,34.2,34.4,34.19,34.28,2121700.0
2011-05-18 10:40:00,34.28,34.51,34.27,34.49,2104700.0,34.28,34.51,34.27,34.49,2104700.0
2011-05-18 10:50:00,34.48,34.52,34.31,34.35,1553900.0,34.48,34.52,34.31,34.35,1553900.0
2011-05-18 11:00:00,34.35,34.39,34.2,34.23,1172400.0,34.35,34.39,34.2,34.23,1172400.0
2011-05-18 11:10:00,34.23,34.28,34.21,34.24,918600.0,34.23,34.28,34.21,34.24,918600.0
2011-05-18 11:20:00,34.23,34.38,34.21,34.33,1073800.0,34.23,34.38,34.21,34.33,1073800.0
2011-05-18 11:30:00,34.33,34.44,34.31,34.4,935400.0,34.33,34.44,34.31,34.4,935400.0
2011-05-18 11:40:00,34.4,34.47,34.36,34.43,839600.0,34.4,34.47,34.36,34.43,839600.0
2011-05-18 11:50:00,34.43,34.47,34.33,34.37,931700.0,34.43,34.47,34.33,34.37,931700.0
2011-05-18 12:00:00,34.38,34.47,34.28,34.29,1120400.0,34.38,34.47,34.28,34.29,1120400.0
2011-05-18 12:10:00,34.31,34.43,34.29,34.42,943300.0,34.31,34.43,34.29,34.42,943300.0
2011-05-18 12:20:00,34.41,34.51,34.4,34.44,1345200.0,34.41,34.51,34.4,34.44,1345200.0
2011-05-18 12:30:00,34.45,34.64,34.44,34.52,1522500.0,34.45,34.64,34.44,34.52,1522500.0
2011-05-18 12:40:00,34.54,34.69,34.48,34.63,1313000.0,34.54,34.69,34.48,34.63,1313000.0
2011-05-18 12:50:00,34.63,34.64,34.4,34.44,1235700.0,34.63,34.64,34.4,34.44,1235700.0
2011-05-18 13:00:00,34.43,34.6,34.42,34.48,861100.0,34.43,34.6,34.42,34.48,861100.0
2011-05-18 13:10:00,34.47,34.49,34.28,34.34,1340500.0,34.47,34.49,34.28,34.34,1340500.0
2011-05-18 13:20:00,34.34,34.42,34.22,34.38,1311000.0,34.34,34.42,34.22,34.38,1311000.0
2011-05-18 13:30:00,34.37,34.47,34.34,34.37,602200.0,34.37,34.47,34.34,34.37,602200.0
2011-05-18 13:40:00,34.36,34.38,34.3,34.36,479700.0,34.36,34.38,34.3,34.36,479700.0
2011-05-18 13:50:00,34.37,34.45,34.35,34.41,536100.0,34.37,34.45,34.35,34.41,536100.0
2011-05-18 14:00:00,34.41,34.52,34.28,34.45,1840800.0,34.41,34.52,34.28,34.45,1840800.0
2011-05-18 14:10:00,34.45,34.53,34.32,34.37,941900.0,34.45,34.53,34.32,34.37,941900.0
2011-05-18 14:20:00,34.38,34.41,33.97,34.03,3274500.0,34.38,34.41,33.97,34.03,3274500.0
2011-05-18 14:30:00,34.03,34.14,33.86,33.91,2146500.0,34.03,34.14,33.86,33.91,2146500.0
2011-05-18 14:40:00,33.9,34.05,33.87,33.96,1427500.0,33.9,34.05,33.87,33.96,1427500.0
2011-05-18 14:50:00,33.96,34.11,33.93,34.03,931300.0,33.96,34.11,33.93,34.03,931300.0
2011-05-18 15:00:00,34.03,34.14,33.95,34.07,1159900.0,34.03,34.14,33.95,34.07,1159900.0
2011-05-18 15:10:00,34.08,34.2,34.05,34.18,725900.0,34.08,34.2,34.05,34.18,725900.0
2011-05-18 15:20:00,34.18,34.22,34.07,34.15,576700.0,34.18,34.22,34.07,34.15,576700.0
2011-05-18 15:30:00,34.14,34.25,34.14,34.22,962900.0,34.14,34.25,34.14,34.22,962900.0
2011-05-18 15:40:00,34.21,34.22,34.09,34.09,925900.0,34.21,34.22,34.09,34.09,925900.0
2011-05-18 15:50:00,34.1,34.25,34.09,34.24,1318300.0,34.1,34.25,34.09,34.24,1318300.0
2011-05-19 09:30:00,34.44,34.55,34.41,34.46,2295100.0,34.44,34.55,34.41,34.46,2295100.0
2011-05-19 09:40:00,34.47,34.53,34.37,34.42,2456900.0,34.47,34.53,34.37,34.42,2456900.0
2011-05-19 09:50:00,34.41,34.61,34.4,34.54,1944200.0,34.41,34.61,34.4,34.54,1944200.0
2011-05-19 10:00:00,34.54,34.61,34.38,34.47,1942800.0,34.54,34.61,34.38,34.47,1942800.0
2011-05-19 10:10:00,34.47,34.49,34.37,34.43,1447800.0,34.47,34.49,34.37,34.43,1447800.0
2011-05-19 10:20:00,34.42,34.56,34.41,34.48,1199700.0,34.42,34.56,34.41,34.48,1199700.0
2011-05-19 10:30:00,34.47,34.48,34.25,34.28,1692100.0,34.47,34.48,34.25,34.28,1692100.0
2011-05-19 10:40:00,34.28,34.33,34.05,34.12,2943000.0,34.28,34.33,34.05,34.12,2943000.0
2011-05-19 10:50:00,34.12,34.14,33.82,33.91,2762000.0,34.12,34.14,33.82,33.91,2762000.0
2011-05-19 11:00:00,33.9,34.02,33.88,33.92,1598800.0,33.9,34.02,33.88,33.92,1598800.0
2011-05-19 11:10:00,33.92,33.92,33.7,33.86,2342400.0,33.92,33.92,33.7,33.86,2342400.0
2011-05-19 11:20:00,33.86,33.95,33.83,33.93,1034900.0,33.86,33.95,33.83,33.93,1034900.0
2011-05-19 11:30:00,33.93,34.11,33.9,34.07,1094600.0,33.93,34.11,33.9,34.07,1094600.0
2011-05-19 11:40:00,34.08,34.11,33.9,33.91,1060500.0,34.08,34.11,33.9,33.91,1060500.0
2011-05-19 11:50:00,33.91,33.97,33.76,33.9,1232200.0,33.91,33.97,33.76,33.9,1232200.0
2011-05-19 12:00:00,33.9,34.05,33.83,34.0,754500.0,33.9,34.05,33.83,34.0,754500.0
2011-05-19 12:10:00,34.0,34.08,33.98,34.06,884200.0,34.0,34.08,33.98,34.06,884200.0
2011-05-19 12:20:00,34.07,34.28,34.07,34.23,1629900.0,34.07,34.28,34.07,34.23,1629900.0
2011-05-19 12:30:00,34.24,34.35,34.21,34.3,1091600.0,34.24,34.35,34.21,34.3,1091600.0
2011-05-19 12:40:00,34.3,34.37,34.22,34.26,1045000.0,34.3,34.37,34.22,34.26,1045000.0
2011-05-19 12:50:00,34.27,34.29,34.05,34.12,894000.0,34.27,34.29,34.05,34.12,894000.0
2011-05-19 13:00:00,34.13,34.19,34.03,34.15,688900.0,34.13,34.19,34.03,34.15,688900.0
2011-05-19 13:10:00,34.14,34.26,34.1,34.16,695500.0,34.14,34.26,34.1,34.16,695500.0
2011-05-19 13:20:00,34.16,34.18,34.02,34.03,854300.0,34.16,34.18,34.02,34.03,854300.0
2011-05-19 13:30:00,34.04,34.13,34.0,34.01,553200.0,34.04,34.13,34.0,34.01,553200.0
2011-05-19 13:40:00,34.01,34.1,33.97,34.07,509400.0,34.01,34.1,33.97,34.07,509400.0
2011-05-19 13:50:00,34.07,34.17,34.05,34.14,446800.0,34.07,34.17,34.05,34.14,446800.0
2011-05-19 14:00:00,34.14,34.21,34.05,34.07,526900.0,34.14,34.21,34.05,34.07,526900.0
2011-05-19 14:10:00,34.07,34.13,33.97,34.0,580800.0,34.07,34.13,33.97,34.0,580800.0
2011-05-19 14:20:00,34.0,34.08,33.89,33.94,932600.0,34.0,34.08,33.89,33.94,932600.0
2011-05-19 14:30:00,33.94,34.06,33.89,34.02,675300.0,33.94,34.06,33.89,34.02,675300.0
2011-05-19 14:40:00,34.01,34.02,33.87,34.0,777400.0,34.01,34.02,33.87,34.0,777400.0
2011-05-19 14:50:00,34.0,34.05,33.94,33.99,540600.0,34.0,34.05,33.94,33.99,540600.0
2011-05-19 15:00:00,34.0,34.07,33.98,34.06,372900.0,34.0,34.07,33.98,34.06,372900.0
2011-05-19 15:10:00,34.07,34.09,33.99,34.04,396600.0,34.07,34.09,33.99,34.04,396600.0
2011-05-19 15:20:00,34.05,34.1,34.04,34.09,387300.0,34.05,34.1,34.04,34.09,387300.0
2011-05-19 15:30:00,34.09,34.16,34.09,34.14,559000.0,34.09,34.16,34.09,34.14,559000.0
2011-05-19 15:40:00,34.14,34.29,34.12,34.28,923500.0,34.14,34.29,34.12,34.28,923500.0
2011-05-19 15:50:00,34.28,34.29,34.22,34.26,1211200.0,34.28,34.29,34.22,34.26,1211200.0
2011-05-20 09:30:00,33.97,34.08,33.83,34.01,2170000.0,33.97,34.08,33.83,34.01,2170000.0
2011-05-20 09:40:00,34.01,34.05,33.8,33.88,1898200.0,34.01,34.05,33.8,33.88,1898200.0
2011-05-20 09:50:00,33.87,33.89,33.38,33.57,3768300.0,33.87,33.89,33.38,33.57,3768300.0
2011-05-20 10:00:00,33.57,33.63,33.41,33.59,2457300.0,33.57,33.63,33.41,33.59,2457300.0
2011-05-20 10:10:00,33.59,33.78,33.54,33.78,1876200.0,33.59,33.78,33.54,33.78,1876200.0
2011-05-20 10:20:00,33.78,33.91,33.65,33.84,1761600.0,33.78,33.91,33.65,33.84,1761600.0
2011-05-20 10:30:00,33.83,33.84,33.68,33.82,1777200.0,33.83,33.84,33.68,33.82,1777200.0
2011-05-20 10:40:00,33.83,33.87,33.64,33.74,1354000.0,33.83,33.87,33.64,33.74,1354000.0
2011-05-20 10:50:00,33.73,33.95,33.71,33.89,1521300.0,33.73,33.95,33.71,33.89,1521300.0
2011-05-20 11:00:00,33.9,34.23,33.86,34.21,2723900.0,33.9,34.23,33.86,34.21,2723900.0
2011-05-20 11:10:00,34.21,34.39,34.2,34.3,2952200.0,34.21,34.39,34.2,34.3,2952200.0
2011-05-20 11:20:00,34.29,34.44,34.23,34.4,2295600.0,34.29,34.44,34.23,34.4,2295600.0
2011-05-20 11:30:00,34.4,34.53,34.36,34.38,2696700.0,34.4,34.53,34.36,34.38,2696700.0
2011-05-20 11:40:00,34.37,34.46,34.23,34.26,1859300.0,34.37,34.46,34.23,34.26,1859300.0
2011-05-20 11:50:00,34.25,34.35,34.1,34.13,1413800.0,34.25,34.35,34.1,34.13,1413800.0
2011-05-20 12:00:00,34.13,34.3,34.13,34.26,1026700.0,34.13,34.3,34.13,34.26,1026700.0
2011-05-20 12:10:00,34.26,34.39,34.23,34.29,1030000.0,34.26,34.39,34.23,34.29,1030000.0
2011-05-20 12:20:00,34.29,34.43,34.28,34.42,921300.0,34.29,34.43,34.28,34.42,921300.0
2011-05-20 12:30:00,34.43,34.48,34.33,34.43,1151100.0,34.43,34.48,34.33,34.43,1151100.0
2011-05-20 12:40:00,34.44,34.45,34.18,34.24,1257300.0,34.44,34.45,34.18,34.24,1257300.0
2011-05-20 12:50:00,34.25,34.26,34.07,34.19,1320400.0,34.25,34.26,34.07,34.19,1320400.0
2011-05-20 13:00:00,34.2,34.33,34.15,34.32,977300.0,34.2,34.33,34.15,34.32,977300.0
2011-05-20 13:10:00,34.32,34.4,34.27,34.32,999600.0,34.32,34.4,34.27,34.32,999600.0
2011-05-20 13:20:00,34.31,34.35,34.18,34.21,1243200.0,34.31,34.35,34.18,34.21,1243200.0
2011-05-20 13:30:00,34.21,34.31,34.2,34.3,533300.0,34.21,34.31,34.2,34.3,533300.0
2011-05-20 13:40:00,34.31,34.36,34.25,34.3,687500.0,34.31,34.36,34.25,34.3,687500.0
2011-05-20 13:50:00,34.3,34.36,34.26,34.36,482500.0,34.3,34.36,34.26,34.36,482500.0
2011-05-20 14:00:00,34.36,34.4,34.31,34.31,417500.0,34.36,34.4,34.31,34.31,417500.0
2011-05-20 14:10:00,34.31,34.34,34.26,34.32,533000.0,34.31,34.34,34.26,34.32,533000.0
2011-05-20 14:20:00,34.31,34.33,34.24,34.31,706300.0,34.31,34.33,34.24,34.31,706300.0
2011-05-20 14:30:00,34.32,34.32,34.26,34.31,227500.0,34.32,34.32,34.26,34.31,227500.0
2011-05-20 14:40:00,34.3,34.34,34.3,34.31,328900.0,34.3,34.34,34.3,34.31,328900.0
2011-05-20 14:50:00,34.31,34.33,34.23,34.25,533700.0,34.31,34.33,34.23,34.25,533700.0
2011-05-20 15:00:00,34.24,34.24,34.02,34.11,1691300.0,34.24,34.24,34.02,34.11,1691300.0
2011-05-20 15:10:00,34.1,34.19,34.1,34.15,636400.0,34.1,34.19,34.1,34.15,636400.0
2011-05-20 15:20:00,34.14,34.19,34.06,34.1,1139800.0,34.14,34.19,34.06,34.1,1139800.0
2011-05-20 15:30:00,34.09,34.2,34.09,34.18,787600.0,34.09,34.2,34.09,34.18,787600.0
2011-05-20 15:40:00,34.19,34.2,34.14,34.16,918000.0,34.19,34.2,34.14,34.16,918000.0
2011-05-20 15:50:00,34.16,34.2,34.12,34.18,1803600.0,34.16,34.2,34.12,34.18,1803600.0
2011-05-23 09:30:00,33.81,34.06,33.78,34.04,2003100.0,33.81,34.06,33.78,34.04,2003100.0
2011-05-23 09:40:00,34.04,34.35,33.97,34.32,2749600.0,34.04,34.35,33.97,34.32,2749600.0
2011-05-23 09:50:00,34.33,34.33,34.11,34.13,1691300.0,34.33,34.33,34.11,34.13,1691300.0
2011-05-23 10:00:00,34.13,34.34,34.06,34.25,1733500.0,34.13,34.34,34.06,34.25,1733500.0
2011-05-23 10:10:00,34.25,34.29,34.08,34.1,1255800.0,34.25,34.29,34.08,34.1,1255800.0
2011-05-23 10:20:00,34.1,34.26,34.07,34.19,1217500.0,34.1,34.26,34.07,34.19,1217500.0
2011-05-23 10:30:00,34.19,34.31,34.13,34.15,1013000.0,34.19,34.31,34.13,34.15,1013000.0
2011-05-23 10:40:00,34.14,34.21,34.01,34.06,1240300.0,34.14,34.21,34.01,34.06,1240300.0
2011-05-23 10:50:00,34.06,34.16,34.0,34.02,1134800.0,34.06,34.16,34.0,34.02,1134800.0
2011-05-23 11:00:00,34.03,34.16,34.0,34.06,907900.0,34.03,34.16,34.0,34.06,907900.0
2011-05-23 11:10:00,34.07,34.11,33.92,34.01,1183600.0,34.07,34.11,33.92,34.01,1183600.0
2011-05-23 11:20:00,34.01,34.09,33.92,34.04,733500.0,34.01,34.09,33.92,34.04,733500.0
2011-05-23 11:30:00,34.04,34.07,33.88,33.97,955100.0,34.04,34.07,33.88,33.97,955100.0
2011-05-23 11:40:00,33.97,34.06,33.9,33.98,515500.0,33.97,34.06,33.9,33.98,515500.0
2011-05-23 11:50:00,33.98,34.06,33.97,34.04,480200.0,33.98,34.06,33.97,34.04,480200.0
2011-05-23 12:00:00,34.04,34.17,34.03,34.14,647800.0,34.04,34.17,34.03,34.14,647800.0
2011-05-23 12:10:00,34.14,34.19,34.01,34.09,952300.0,34.14,34.19,34.01,34.09,952300.0
2011-05-23 12:20:00,34.1,34.15,34.05,34.15,447400.0,34.1,34.15,34.05,34.15,447400.0
2011-05-23 12:30:00,34.15,34.18,34.05,34.08,437200.0,34.15,34.18,34.05,34.08,437200.0
2011-05-23 12:40:00,34.08,34.14,34.07,34.1,315700.0,34.08,34.14,34.07,34.1,315700.0
2011-05-23 12:50:00,34.1,34.12,34.04,34.09,437800.0,34.1,34.12,34.04,34.09,437800.0
2011-05-23 13:00:00,34.08,34.09,33.96,34.04,807500.0,34.08,34.09,33.96,34.04,807500.0
2011-05-23 13:10:00,34.04,34.07,33.96,34.02,693000.0,34.04,34.07,33.96,34.02,693000.0
2011-05-23 13:20:00,34.02,34.09,34.0,34.05,394600.0,34.02,34.09,34.0,34.05,394600.0
2011-05-23 13:30:00,34.04,34.1,34.03,34.05,308200.0,34.04,34.1,34.03,34.05,308200.0
2011-05-23 13:40:00,34.04,34.08,34.03,34.08,155400.0,34.04,34.08,34.03,34.08,155400.0
2011-05-23 13:50:00,34.08,34.2,34.04,34.16,431400.0,34.08,34.2,34.04,34.16,431400.0
2011-05-23 14:00:00,34.16,34.3,34.16,34.27,2098100.0,34.16,34.3,34.16,34.27,2098100.0
2011-05-23 14:10:00,34.27,34.3,34.2,34.2,629700.0,34.27,34.3,34.2,34.2,629700.0
2011-05-23 14:20:00,34.21,34.27,34.18,34.18,616200.0,34.21,34.27,34.18,34.18,616200.0
2011-05-23 14:30:00,34.17,34.29,34.17,34.26,591200.0,34.17,34.29,34.17,34.26,591200.0
2011-05-23 14:40:00,34.26,34.29,34.2,34.23,416400.0,34.26,34.29,34.2,34.23,416400.0
2011-05-23 14:50:00,34.23,34.29,34.21,34.26,493700.0,34.23,34.29,34.21,34.26,493700.0
2011-05-23 15:00:00,34.26,34.3,34.22,34.22,565400.0,34.26,34.3,34.22,34.22,565400.0
2011-05-23 15:10:00,34.22,34.23,34.16,34.21,517100.0,34.22,34.23,34.16,34.21,517100.0
2011-05-23 15:20:00,34.21,34.22,34.15,34.2,314500.0,34.21,34.22,34.15,34.2,314500.0
2011-05-23 15:30:00,34.2,34.23,34.19,34.19,473400.0,34.2,34.23,34.19,34.19,473400.0
2011-05-23 15:40:00,34.19,34.3,34.19,34.28,593000.0,34.19,34.3,34.19,34.28,593000.0
2011-05-23 15:50:00,34.28,34.34,34.23,34.27,1593200.0,34.28,34.34,34.23,34.27,1593200.0
2011-05-24 09:30:00,35.08,35.27,35.01,35.27,3764800.0,35.08,35.27,35.01,35.27,3764800.0
2011-05-24 09:40:00,35.26,35.3,35.16,35.23,2144300.0,35.26,35.3,35.16,35.23,2144300.0
2011-05-24 09:50:00,35.23,35.51,35.23,35.42,2662800.0,35.23,35.51,35.23,35.42,2662800.0
2011-05-24 10:00:00,35.42,35.46,35.33,35.42,1879500.0,35.42,35.46,35.33,35.42,1879500.0
2011-05-24 10:10:00,35.43,35.53,35.4,35.47,1913600.0,35.43,35.53,35.4,35.47,1913600.0
2011-05-24 10:20:00,35.47,35.49,35.31,35.35,1438400.0,35.47,35.49,35.31,35.35,1438400.0
2011-05-24 10:30:00,35.35,35.39,35.21,35.23,1957200.0,35.35,35.39,35.21,35.23,1957200.0
2011-05-24 10:40:00,35.23,35.37,35.22,35.32,1300600.0,35.23,35.37,35.22,35.32,1300600.0
2011-05-24 10:50:00,35.32,35.38,35.28,35.3,1108500.0,35.32,35.38,35.28,35.3,1108500.0
2011-05-24 11:00:00,35.3,35.4,35.28,35.32,1449000.0,35.3,35.4,35.28,35.32,1449000.0
2011-05-24 11:10:00,35.32,35.42,35.32,35.4,871800.0,35.32,35.42,35.32,35.4,871800.0
2011-05-24 11:20:00,35.41,35.43,35.33,35.34,886600.0,35.41,35.43,35.33,35.34,886600.0
2011-05-24 11:30:00,35.34,35.44,35.33,35.35,843500.0,35.34,35.44,35.33,35.35,843500.0
2011-05-24 11:40:00,35.35,35.37,35.29,35.32,767500.0,35.35,35.37,35.29,35.32,767500.0
2011-05-24 11:50:00,35.32,35.33,35.22,35.25,950200.0,35.32,35.33,35.22,35.25,950200.0
2011-05-24 12:00:00,35.24,35.25,35.08,35.15,2132800.0,35.24,35.25,35.08,35.15,2132800.0
2011-05-24 12:10:00,35.15,35.2,35.11,35.19,736300.0,35.15,35.2,35.11,35.19,736300.0
2011-05-24 12:20:00,35.19,35.2,35.06,35.1,937700.0,35.19,35.2,35.06,35.1,937700.0
2011-05-24 12:30:00,35.1,35.11,34.92,35.03,1319700.0,35.1,35.11,34.92,35.03,1319700.0
2011-05-24 12:40:00,35.03,35.11,34.95,34.97,891400.0,35.03,35.11,34.95,34.97,891400.0
2011-05-24 12:50:00,34.98,35.07,34.93,35.02,676800.0,34.98,35.07,34.93,35.02,676800.0
2011-05-24 13:00:00,35.03,35.23,35.02,35.18,1184900.0,35.03,35.23,35.02,35.18,1184900.0
2011-05-24 13:10:00,35.19,35.2,35.09,35.11,652100.0,35.19,35.2,35.09,35.11,652100.0
2011-05-24 13:20:00,35.11,35.33,35.09,35.32,1368700.0,35.11,35.33,35.09,35.32,1368700.0
2011-05-24 13:30:00,35.32,35.34,35.25,35.31,880300.0,35.32,35.34,35.25,35.31,880300.0
2011-05-24 13:40:00,35.32,35.33,35.27,35.3,570000.0,35.32,35.33,35.27,35.3,570000.0
2011-05-24 13:50:00,35.29,35.4,35.29,35.37,822600.0,35.29,35.4,35.29,35.37,822600.0
2011-05-24 14:00:00,35.38,35.44,35.31,35.43,913100.0,35.38,35.44,35.31,35.43,913100.0
2011-05-24 14:10:00,35.41,35.46,35.38,35.44,917400.0,35.41,35.46,35.38,35.44,917400.0
2011-05-24 14:20:00,35.44,35.47,35.37,35.37,765100.0,35.44,35.47,35.37,35.37,765100.0
2011-05-24 14:30:00,35.38,35.43,35.37,35.37,526900.0,35.38,35.43,35.37,35.37,526900.0
2011-05-24 14:40:00,35.37,35.42,35.35,35.39,533500.0,35.37,35.42,35.35,35.39,533500.0
2011-05-24 14:50:00,35.4,35.42,35.37,35.39,472800.0,35.4,35.42,35.37,35.39,472800.0
2011-05-24 15:00:00,35.39,35.44,35.37,35.44,507900.0,35.39,35.44,35.37,35.44,507900.0
2011-05-24 15:10:00,35.44,35.59,35.39,35.58,1481200.0,35.44,35.59,35.39,35.58,1481200.0
2011-05-24 15:20:00,35.58,35.86,35.57,35.77,2992900.0,35.58,35.86,35.57,35.77,2992900.0
2011-05-24 15:30:00,35.78,35.8,35.69,35.74,1369000.0,35.78,35.8,35.69,35.74,1369000.0
2011-05-24 15:40:00,35.74,35.76,35.67,35.68,1153700.0,35.74,35.76,35.67,35.68,1153700.0
2011-05-24 15:50:00,35.69,35.8,35.68,35.76,2212500.0,35.69,35.8,35.68,35.76,2212500.0
2011-05-25 09:30:00,36.36,36.5,36.25,36.49,4124000.0,36.36,36.5,36.25,36.49,4124000.0
2011-05-25 09:40:00,36.49,36.59,36.45,36.48,3120400.0,36.49,36.59,36.45,36.48,3120400.0
2011-05-25 09:50:00,36.48,36.6,36.42,36.5,2750800.0,36.48,36.6,36.42,36.5,2750800.0
2011-05-25 10:00:00,36.49,36.54,36.35,36.38,2886600.0,36.49,36.54,36.35,36.38,2886600.0
2011-05-25 10:10:00,36.38,36.46,36.27,36.43,2586300.0,36.38,36.46,36.27,36.43,2586300.0
2011-05-25 10:20:00,36.42,36.5,36.37,36.44,1152600.0,36.42,36.5,36.37,36.44,1152600.0
2011-05-25 10:30:00,36.44,36.54,36.39,36.5,1563400.0,36.44,36.54,36.39,36.5,1563400.0
2011-05-25 10:40:00,36.5,36.55,36.39,36.4,863200.0,36.5,36.55,36.39,36.4,863200.0
2011-05-25 10:50:00,36.41,36.54,36.4,36.47,1105300.0,36.41,36.54,36.4,36.47,1105300.0
2011-05-25 11:00:00,36.46,36.53,36.43,36.51,1094600.0,36.46,36.53,36.43,36.51,1094600.0
2011-05-25 11:10:00,36.52,36.68,36.51,36.64,2550800.0,36.52,36.68,36.51,36.64,2550800.0
2011-05-25 11:20:00,36.64,36.83,36.63,36.81,2419200.0,36.64,36.83,36.63,36.81,2419200.0
2011-05-25 11:30:00,36.79,36.92,36.78,36.89,2146900.0,36.79,36.92,36.78,36.89,2146900.0
2011-05-25 11:40:00,36.88,36.98,36.82,36.85,1913400.0,36.88,36.98,36.82,36.85,1913400.0
2011-05-25 11:50:00,36.85,36.87,36.8,36.83,922900.0,36.85,36.87,36.8,36.83,922900.0
2011-05-25 12:00:00,36.84,36.88,36.76,36.78,1051900.0,36.84,36.88,36.76,36.78,1051900.0
2011-05-25 12:10:00,36.78,36.84,36.71,36.71,1049300.0,36.78,36.84,36.71,36.71,1049300.0
2011-05-25 12:20:00,36.72,36.85,36.71,36.8,762400.0,36.72,36.85,36.71,36.8,762400.0
2011-05-25 12:30:00,36.8,36.97,36.79,36.87,1060400.0,36.8,36.97,36.79,36.87,1060400.0
2011-05-25 12:40:00,36.88,36.92,36.69,36.7,1278500.0,36.88,36.92,36.69,36.7,1278500.0
2011-05-25 12:50:00,36.7,36.81,36.63,36.78,1261600.0,36.7,36.81,36.63,36.78,1261600.0
2011-05-25 13:00:00,36.79,36.88,36.77,36.84,1037800.0,36.79,36.88,36.77,36.84,1037800.0
2011-05-25 13:10:00,36.84,36.85,36.73,36.79,723600.0,36.84,36.85,36.73,36.79,723600.0
2011-05-25 13:20:00,36.8,36.82,36.68,36.71,827400.0,36.8,36.82,36.68,36.71,827400.0
2011-05-25 13:30:00,36.71,36.77,36.63,36.74,1004700.0,36.71,36.77,36.63,36.74,1004700.0
2011-05-25 13:40:00,36.74,36.79,36.71,36.76,319400.0,36.74,36.79,36.71,36.76,319400.0
2011-05-25 13:50:00,36.76,36.76,36.67,36.69,724500.0,36.76,36.76,36.67,36.69,724500.0
2011-05-25 14:00:00,36.69,36.87,36.69,36.87,937800.0,36.69,36.87,36.69,36.87,937800.0
2011-05-25 14:10:00,36.87,36.98,36.86,36.93,898700.0,36.87,36.98,36.86,36.93,898700.0
2011-05-25 14:20:00,36.93,36.98,36.88,36.97,766400.0,36.93,36.98,36.88,36.97,766400.0
2011-05-25 14:30:00,36.97,37.03,36.92,36.98,1115300.0,36.97,37.03,36.92,36.98,1115300.0
2011-05-25 14:40:00,36.98,36.99,36.9,36.93,625700.0,36.98,36.99,36.9,36.93,625700.0
2011-05-25 14:50:00,36.94,37.02,36.94,36.98,621200.0,36.94,37.02,36.94,36.98,621200.0
2011-05-25 15:00:00,36.98,37.07,36.96,37.05,977100.0,36.98,37.07,36.96,37.05,977100.0
2011-05-25 15:10:00,37.03,37.05,37.0,37.03,582100.0,37.03,37.05,37.0,37.03,582100.0
2011-05-25 15:20:00,37.04,37.04,36.98,37.02,481400.0,37.04,37.04,36.98,37.02,481400.0
2011-05-25 15:30:00,37.02,37.03,36.95,36.99,816400.0,37.02,37.03,36.95,36.99,816400.0
2011-05-25 15:40:00,36.99,37.0,36.88,36.9,973200.0,36.99,37.0,36.88,36.9,973200.0
2011-05-25 15:50:00,36.9,36.96,36.83,36.95,2013300.0,36.9,36.96,36.83,36.95,2013300.0
2011-05-26 09:30:00,36.54,36.72,36.48,36.58,2713300.0,36.54,36.72,36.48,36.58,2713300.0
2011-05-26 09:40:00,36.58,36.58,36.34,36.46,2932500.0,36.58,36.58,36.34,36.46,2932500.0
2011-05-26 09:50:00,36.46,36.48,36.02,36.09,3563600.0,36.46,36.48,36.02,36.09,3563600.0
2011-05-26 10:00:00,36.09,36.24,35.93,36.19,3124800.0,36.09,36.24,35.93,36.19,3124800.0
2011-05-26 10:10:00,36.2,36.25,36.07,36.18,1722200.0,36.2,36.25,36.07,36.18,1722200.0
2011-05-26 10:20:00,36.18,36.29,36.07,36.14,1541400.0,36.18,36.29,36.07,36.14,1541400.0
2011-05-26 10:30:00,36.14,36.25,36.04,36.22,1368200.0,36.14,36.25,36.04,36.22,1368200.0
2011-05-26 10:40:00,36.22,36.23,36.08,36.12,925200.0,36.22,36.23,36.08,36.12,925200.0
2011-05-26 10:50:00,36.12,36.18,35.88,35.93,2143300.0,36.12,36.18,35.88,35.93,2143300.0
2011-05-26 11:00:00,35.93,35.98,35.8,35.96,1780700.0,35.93,35.98,35.8,35.96,1780700.0
2011-05-26 11:10:00,35.96,36.13,35.9,36.12,1101800.0,35.96,36.13,35.9,36.12,1101800.0
2011-05-26 11:20:00,36.12,36.23,36.1,36.18,1184900.0,36.12,36.23,36.1,36.18,1184900.0
2011-05-26 11:30:00,36.18,36.23,36.06,36.07,865400.0,36.18,36.23,36.06,36.07,865400.0
2011-05-26 11:40:00,36.07,36.14,36.02,36.12,1038900.0,36.07,36.14,36.02,36.12,1038900.0
2011-05-26 11:50:00,36.11,36.18,36.08,36.11,576900.0,36.11,36.18,36.08,36.11,576900.0
2011-05-26 12:00:00,36.11,36.18,36.1,36.12,485100.0,36.11,36.18,36.1,36.12,485100.0
2011-05-26 12:10:00,36.12,36.32,36.11,36.31,1223800.0,36.12,36.32,36.11,36.31,1223800.0
2011-05-26 12:20:00,36.31,36.49,36.29,36.46,1204500.0,36.31,36.49,36.29,36.46,1204500.0
2011-05-26 12:30:00,36.45,36.48,36.36,36.43,798300.0,36.45,36.48,36.36,36.43,798300.0
2011-05-26 12:40:00,36.41,36.55,36.39,36.54,1186500.0,36.41,36.55,36.39,36.54,1186500.0
2011-05-26 12:50:00,36.53,36.6,36.41,36.49,1133800.0,36.53,36.6,36.41,36.49,1133800.0
2011-05-26 13:00:00,36.49,36.58,36.42,36.42,934200.0,36.49,36.58,36.42,36.42,934200.0
2011-05-26 13:10:00,36.42,36.47,36.32,36.42,1254700.0,36.42,36.47,36.32,36.42,1254700.0
2011-05-26 13:20:00,36.43,36.5,36.37,36.46,631900.0,36.43,36.5,36.37,36.46,631900.0
2011-05-26 13:30:00,36.47,36.49,36.33,36.39,866200.0,36.47,36.49,36.33,36.39,866200.0
2011-05-26 13:40:00,36.39,36.41,36.31,36.32,304600.0,36.39,36.41,36.31,36.32,304600.0
2011-05-26 13:50:00,36.32,36.38,36.24,36.37,802500.0,36.32,36.38,36.24,36.37,802500.0
2011-05-26 14:00:00,36.37,36.43,36.31,36.31,333300.0,36.37,36.43,36.31,36.31,333300.0
2011-05-26 14:10:00,36.31,36.42,36.29,36.41,500500.0,36.31,36.42,36.29,36.41,500500.0
2011-05-26 14:20:00,36.41,36.52,36.37,36.43,612500.0,36.41,36.52,36.37,36.43,612500.0
2011-05-26 14:30:00,36.43,36.53,36.38,36.4,616700.0,36.43,36.53,36.38,36.4,616700.0
2011-05-26 14:40:00,36.4,36.47,36.39,36.43,282300.0,36.4,36.47,36.39,36.43,282300.0
2011-05-26 14:50:00,36.43,36.44,36.32,36.38,444600.0,36.43,36.44,36.32,36.38,444600.0
2011-05-26 15:00:00,36.38,36.4,36.23,36.23,407000.0,36.38,36.4,36.23,36.23,407000.0
2011-05-26 15:10:00,36.24,36.29,36.19,36.27,589100.0,36.24,36.29,36.19,36.27,589100.0
2011-05-26 15:20:00,36.27,36.35,36.24,36.32,516400.0,36.27,36.35,36.24,36.32,516400.0
2011-05-26 15:30:00,36.32,36.43,36.29,36.43,729900.0,36.32,36.43,36.29,36.43,729900.0
2011-05-26 15:40:00,36.43,36.46,36.38,36.4,559300.0,36.43,36.46,36.38,36.4,559300.0
2011-05-26 15:50:00,36.41,36.53,36.4,36.49,1043200.0,36.41,36.53,36.4,36.49,1043200.0
2011-05-27 09:30:00,37.07,37.14,37.04,37.14,1818900.0,37.07,37.14,37.04,37.14,1818900.0
2011-05-27 09:40:00,37.14,37.28,37.12,37.12,2102900.0,37.14,37.28,37.12,37.12,2102900.0
2011-05-27 09:50:00,37.13,37.18,37.02,37.07,1394700.0,37.13,37.18,37.02,37.07,1394700.0
2011-05-27 10:00:00,37.06,37.16,36.97,37.1,1330800.0,37.06,37.16,36.97,37.1,1330800.0
2011-05-27 10:10:00,37.1,37.17,37.02,37.06,1458400.0,37.1,37.17,37.02,37.06,1458400.0
2011-05-27 10:20:00,37.07,37.07,36.94,37.06,1278400.0,37.07,37.07,36.94,37.06,1278400.0
2011-05-27 10:30:00,37.06,37.08,36.95,36.96,698700.0,37.06,37.08,36.95,36.96,698700.0
2011-05-27 10:40:00,36.95,37.07,36.95,37.06,968100.0,36.95,37.07,36.95,37.06,968100.0
2011-05-27 10:50:00,37.06,37.16,37.06,37.14,972100.0,37.06,37.16,37.06,37.14,972100.0
2011-05-27 11:00:00,37.13,37.15,37.02,37.05,1030500.0,37.13,37.15,37.02,37.05,1030500.0
2011-05-27 11:10:00,37.05,37.08,37.0,37.05,444800.0,37.05,37.08,37.0,37.05,444800.0
2011-05-27 11:20:00,37.05,37.06,36.95,37.03,771900.0,37.05,37.06,36.95,37.03,771900.0
2011-05-27 11:30:00,37.03,37.07,36.99,37.05,583400.0,37.03,37.07,36.99,37.05,583400.0
2011-05-27 11:40:00,37.05,37.1,36.94,36.99,855100.0,37.05,37.1,36.94,36.99,855100.0
2011-05-27 11:50:00,36.99,37.04,36.76,36.76,1686000.0,36.99,37.04,36.76,36.76,1686000.0
2011-05-27 12:00:00,36.76,36.8,36.53,36.77,2500100.0,36.76,36.8,36.53,36.77,2500100.0
2011-05-27 12:10:00,36.76,36.79,36.67,36.79,526600.0,36.76,36.79,36.67,36.79,526600.0
2011-05-27 12:20:00,36.79,36.87,36.77,36.81,627000.0,36.79,36.87,36.77,36.81,627000.0
2011-05-27 12:30:00,36.81,36.84,36.73,36.84,661300.0,36.81,36.84,36.73,36.84,661300.0
2011-05-27 12:40:00,36.84,36.9,36.82,36.9,486700.0,36.84,36.9,36.82,36.9,486700.0
2011-05-27 12:50:00,36.89,36.91,36.85,36.87,424900.0,36.89,36.91,36.85,36.87,424900.0
2011-05-27 13:00:00,36.87,36.92,36.83,36.89,475900.0,36.87,36.92,36.83,36.89,475900.0
2011-05-27 13:10:00,36.9,36.94,36.87,36.93,410300.0,36.9,36.94,36.87,36.93,410300.0
2011-05-27 13:20:00,36.93,36.98,36.92,36.97,487200.0,36.93,36.98,36.92,36.97,487200.0
2011-05-27 13:30:00,36.97,36.98,36.9,36.94,407400.0,36.97,36.98,36.9,36.94,407400.0
2011-05-27 13:40:00,36.95,36.96,36.9,36.92,285600.0,36.95,36.96,36.9,36.92,285600.0
2011-05-27 13:50:00,36.92,36.95,36.87,36.9,305300.0,36.92,36.95,36.87,36.9,305300.0
2011-05-27 14:00:00,36.9,36.92,36.86,36.9,308800.0,36.9,36.92,36.86,36.9,308800.0
2011-05-27 14:10:00,36.89,36.97,36.89,36.95,312800.0,36.89,36.97,36.89,36.95,312800.0
2011-05-27 14:20:00,36.96,36.98,36.94,36.97,271600.0,36.96,36.98,36.94,36.97,271600.0
2011-05-27 14:30:00,36.97,36.98,36.9,36.9,225800.0,36.97,36.98,36.9,36.9,225800.0
2011-05-27 14:40:00,36.91,36.92,36.81,36.86,693700.0,36.91,36.92,36.81,36.86,693700.0
2011-05-27 14:50:00,36.87,36.91,36.85,36.9,224300.0,36.87,36.91,36.85,36.9,224300.0
2011-05-27 15:00:00,36.9,36.91,36.84,36.89,332700.0,36.9,36.91,36.84,36.89,332700.0
2011-05-27 15:10:00,36.9,36.95,36.88,36.95,359900.0,36.9,36.95,36.88,36.95,359900.0
2011-05-27 15:20:00,36.95,36.98,36.92,36.97,417100.0,36.95,36.98,36.92,36.97,417100.0
2011-05-27 15:30:00,36.97,37.04,36.95,37.0,615400.0,36.97,37.04,36.95,37.0,615400.0
2011-05-27 15:40:00,37.0,37.0,36.97,37.0,579400.0,37.0,37.0,36.97,37.0,579400.0
2011-05-27 15:50:00,37.0,37.03,36.97,37.03,1379900.0,37.0,37.03,36.97,37.03,1379900.0
2011-05-31 09:30:00,37.67,37.72,37.56,37.57,2386900.0,37.67,37.72,37.56,37.57,2386900.0
2011-05-31 09:40:00,37.57,37.61,37.48,37.54,1982700.0,37.57,37.61,37.48,37.54,1982700.0
2011-05-31 09:50:00,37.53,37.6,37.52,37.53,977100.0,37.53,37.6,37.52,37.53,977100.0
2011-05-31 10:00:00,37.53,37.56,37.37,37.55,2116000.0,37.53,37.56,37.37,37.55,2116000.0
2011-05-31 10:10:00,37.54,37.63,37.54,37.59,1464100.0,37.54,37.63,37.54,37.59,1464100.0
2011-05-31 10:20:00,37.59,37.6,37.43,37.57,1531000.0,37.59,37.6,37.43,37.57,1531000.0
2011-05-31 10:30:00,37.57,37.62,37.49,37.53,1124100.0,37.57,37.62,37.49,37.53,1124100.0
2011-05-31 10:40:00,37.53,37.65,37.53,37.59,805400.0,37.53,37.65,37.53,37.59,805400.0
2011-05-31 10:50:00,37.58,37.69,37.56,37.58,840200.0,37.58,37.69,37.56,37.58,840200.0
2011-05-31 11:00:00,37.58,37.62,37.53,37.55,549500.0,37.58,37.62,37.53,37.55,549500.0
2011-05-31 11:10:00,37.55,37.59,37.5,37.52,752400.0,37.55,37.59,37.5,37.52,752400.0
2011-05-31 11:20:00,37.52,37.55,37.43,37.5,880300.0,37.52,37.55,37.43,37.5,880300.0
2011-05-31 11:30:00,37.5,37.56,37.46,37.46,424500.0,37.5,37.56,37.46,37.46,424500.0
2011-05-31 11:40:00,37.46,37.51,37.38,37.41,869700.0,37.46,37.51,37.38,37.41,869700.0
2011-05-31 11:50:00,37.41,37.45,37.28,37.34,1204400.0,37.41,37.45,37.28,37.34,1204400.0
2011-05-31 12:00:00,37.34,37.44,37.31,37.39,1154300.0,37.34,37.44,37.31,37.39,1154300.0
2011-05-31 12:10:00,37.39,37.39,37.16,37.22,1412600.0,37.39,37.39,37.16,37.22,1412600.0
2011-05-31 12:20:00,37.22,37.23,37.03,37.18,1665200.0,37.22,37.23,37.03,37.18,1665200.0
2011-05-31 12:30:00,37.18,37.2,37.05,37.11,865500.0,37.18,37.2,37.05,37.11,865500.0
2011-05-31 12:40:00,37.09,37.21,37.05,37.2,872800.0,37.09,37.21,37.05,37.2,872800.0
2011-05-31 12:50:00,37.2,37.27,37.15,37.23,486900.0,37.2,37.27,37.15,37.23,486900.0
2011-05-31 13:00:00,37.23,37.25,37.17,37.24,348600.0,37.23,37.25,37.17,37.24,348600.0
2011-05-31 13:10:00,37.23,37.25,37.14,37.22,472600.0,37.23,37.25,37.14,37.22,472600.0
2011-05-31 13:20:00,37.22,37.43,37.19,37.38,1128500.0,37.22,37.43,37.19,37.38,1128500.0
2011-05-31 13:30:00,37.38,37.5,37.35,37.46,633200.0,37.38,37.5,37.35,37.46,633200.0
2011-05-31 13:40:00,37.45,37.5,37.41,37.45,499500.0,37.45,37.5,37.41,37.45,499500.0
2011-05-31 13:50:00,37.45,37.52,37.41,37.41,466600.0,37.45,37.52,37.41,37.41,466600.0
2011-05-31 14:00:00,37.41,37.48,37.4,37.42,449400.0,37.41,37.48,37.4,37.42,449400.0
2011-05-31 14:10:00,37.44,37.49,37.41,37.44,424700.0,37.44,37.49,37.41,37.44,424700.0
2011-05-31 14:20:00,37.44,37.47,37.41,37.43,229800.0,37.44,37.47,37.41,37.43,229800.0
2011-05-31 14:30:00,37.42,37.43,37.37,37.41,401000.0,37.42,37.43,37.37,37.41,401000.0
2011-05-31 14:40:00,37.41,37.46,37.39,37.41,401500.0,37.41,37.46,37.39,37.41,401500.0
2011-05-31 14:50:00,37.41,37.49,37.4,37.48,327800.0,37.41,37.49,37.4,37.48,327800.0
2011-05-31 15:00:00,37.47,37.49,37.44,37.44,378200.0,37.47,37.49,37.44,37.44,378200.0
2011-05-31 15:10:00,37.45,37.52,37.43,37.52,515600.0,37.45,37.52,37.43,37.52,515600.0
2011-05-31 15:20:00,37.52,37.57,37.49,37.57,688500.0,37.52,37.57,37.49,37.57,688500.0
2011-05-31 15:30:00,37.56,37.57,37.5,37.53,660300.0,37.56,37.57,37.5,37.53,660300.0
2011-05-31 15:40:00,37.54,37.62,37.53,37.61,914300.0,37.54,37.62,37.53,37.61,914300.0
2011-05-31 15:50:00,37.61,37.63,37.58,37.6,1190800.0,37.61,37.63,37.58,37.6,1190800.0
2011-06-01 09:30:00,37.05,37.12,37.0,37.09,1531800.0,37.05,37.12,37.0,37.09,1531800.0
2011-06-01 09:40:00,37.1,37.17,37.07,37.08,1121400.0,37.1,37.17,37.07,37.08,1121400.0
2011-06-01 09:50:00,37.09,37.11,37.01,37.07,1080300.0,37.09,37.11,37.01,37.07,1080300.0
2011-06-01 10:00:00,37.06,37.11,36.66,36.84,3408400.0,37.06,37.11,36.66,36.84,3408400.0
2011-06-01 10:10:00,36.83,36.84,36.62,36.74,2044600.0,36.83,36.84,36.62,36.74,2044600.0
2011-06-01 10:20:00,36.74,36.82,36.71,36.79,1493800.0,36.74,36.82,36.71,36.79,1493800.0
2011-06-01 10:30:00,36.78,36.94,36.78,36.91,1458800.0,36.78,36.94,36.78,36.91,1458800.0
2011-06-01 10:40:00,36.92,37.26,36.9,37.16,2835800.0,36.92,37.26,36.9,37.16,2835800.0
2011-06-01 10:50:00,37.15,37.2,37.08,37.16,1045600.0,37.15,37.2,37.08,37.16,1045600.0
2011-06-01 11:00:00,37.16,37.44,37.16,37.38,1565100.0,37.16,37.44,37.16,37.38,1565100.0
2011-06-01 11:10:00,37.38,37.47,37.31,37.42,1265200.0,37.38,37.47,37.31,37.42,1265200.0
2011-06-01 11:20:00,37.43,37.5,37.37,37.47,1181700.0,37.43,37.5,37.37,37.47,1181700.0
2011-06-01 11:30:00,37.47,37.49,37.35,37.4,671700.0,37.47,37.49,37.35,37.4,671700.0
2011-06-01 11:40:00,37.4,37.45,37.31,37.33,892400.0,37.4,37.45,37.31,37.33,892400.0
2011-06-01 11:50:00,37.34,37.35,37.23,37.26,495500.0,37.34,37.35,37.23,37.26,495500.0
2011-06-01 12:00:00,37.26,37.32,37.02,37.1,1311100.0,37.26,37.32,37.02,37.1,1311100.0
2011-06-01 12:10:00,37.1,37.12,36.91,36.94,1141600.0,37.1,37.12,36.91,36.94,1141600.0
2011-06-01 12:20:00,36.95,36.97,36.79,36.88,1029000.0,36.95,36.97,36.79,36.88,1029000.0
2011-06-01 12:30:00,36.88,37.08,36.88,37.08,655300.0,36.88,37.08,36.88,37.08,655300.0
2011-06-01 12:40:00,37.08,37.13,37.01,37.05,692300.0,37.08,37.13,37.01,37.05,692300.0
2011-06-01 12:50:00,37.05,37.05,36.92,36.95,721400.0,37.05,37.05,36.92,36.95,721400.0
2011-06-01 13:00:00,36.94,37.03,36.93,36.96,308100.0,36.94,37.03,36.93,36.96,308100.0
2011-06-01 13:10:00,36.96,36.97,36.74,36.87,1187900.0,36.96,36.97,36.74,36.87,1187900.0
2011-06-01 13:20:00,36.86,36.86,36.61,36.74,1109200.0,36.86,36.86,36.61,36.74,1109200.0
2011-06-01 13:30:00,36.73,36.85,36.61,36.83,929600.0,36.73,36.85,36.61,36.83,929600.0
2011-06-01 13:40:00,36.83,36.94,36.8,36.92,508700.0,36.83,36.94,36.8,36.92,508700.0
2011-06-01 13:50:00,36.92,36.92,36.81,36.88,529700.0,36.92,36.92,36.81,36.88,529700.0
2011-06-01 14:00:00,36.87,36.96,36.83,36.95,849700.0,36.87,36.96,36.83,36.95,849700.0
2011-06-01 14:10:00,36.94,36.95,36.87,36.93,333600.0,36.94,36.95,36.87,36.93,333600.0
2011-06-01 14:20:00,36.93,36.97,36.85,36.85,458000.0,36.93,36.97,36.85,36.85,458000.0
2011-06-01 14:30:00,36.86,36.9,36.77,36.89,939900.0,36.86,36.9,36.77,36.89,939900.0
2011-06-01 14:40:00,36.88,36.91,36.83,36.88,448900.0,36.88,36.91,36.83,36.88,448900.0
2011-06-01 14:50:00,36.87,36.91,36.82,36.88,304600.0,36.87,36.91,36.82,36.88,304600.0
2011-06-01 15:00:00,36.87,36.93,36.86,36.88,321600.0,36.87,36.93,36.86,36.88,321600.0
2011-06-01 15:10:00,36.87,36.91,36.78,36.81,260100.0,36.87,36.91,36.78,36.81,260100.0
2011-06-01 15:20:00,36.81,36.81,36.63,36.69,777500.0,36.81,36.81,36.63,36.69,777500.0
2011-06-01 15:30:00,36.69,36.7,36.17,36.18,4305500.0,36.69,36.7,36.17,36.18,4305500.0
2011-06-01 15:40:00,36.19,36.23,35.49,35.6,5913400.0,36.19,36.23,35.49,35.6,5913400.0
2011-06-01 15:50:00,35.6,35.88,35.59,35.75,3335200.0,35.6,35.88,35.59,35.75,3335200.0
2011-06-02 09:30:00,36.19,36.29,36.03,36.11,2321400.0,36.19,36.29,36.03,36.11,2321400.0
2011-06-02 09:40:00,36.12,36.16,35.89,35.97,2422600.0,36.12,36.16,35.89,35.97,2422600.0
2011-06-02 09:50:00,35.97,36.09,35.94,36.06,1226600.0,35.97,36.09,35.94,36.06,1226600.0
2011-06-02 10:00:00,36.07,36.12,36.0,36.05,1575000.0,36.07,36.12,36.0,36.05,1575000.0
2011-06-02 10:10:00,36.06,36.07,35.92,35.96,1690700.0,36.06,36.07,35.92,35.96,1690700.0
2011-06-02 10:20:00,35.96,36.0,35.6,35.74,2918000.0,35.96,36.0,35.6,35.74,2918000.0
2011-06-02 10:30:00,35.74,35.84,35.69,35.83,1204400.0,35.74,35.84,35.69,35.83,1204400.0
2011-06-02 10:40:00,35.83,35.89,35.78,35.79,1294200.0,35.83,35.89,35.78,35.79,1294200.0
2011-06-02 10:50:00,35.78,35.85,35.73,35.77,682500.0,35.78,35.85,35.73,35.77,682500.0
2011-06-02 11:00:00,35.76,35.79,35.33,35.4,3123500.0,35.76,35.79,35.33,35.4,3123500.0
2011-06-02 11:10:00,35.41,35.46,34.96,35.1,5199300.0,35.41,35.46,34.96,35.1,5199300.0
2011-06-02 11:20:00,35.1,35.11,34.68,34.77,4215400.0,35.1,35.11,34.68,34.77,4215400.0
2011-06-02 11:30:00,34.77,34.94,34.73,34.8,2467700.0,34.77,34.94,34.73,34.8,2467700.0
2011-06-02 11:40:00,34.8,34.99,34.78,34.96,3767400.0,34.8,34.99,34.78,34.96,3767400.0
2011-06-02 11:50:00,34.96,35.11,34.92,35.1,1666200.0,34.96,35.11,34.92,35.1,1666200.0
2011-06-02 12:00:00,35.1,35.11,34.96,35.01,838500.0,35.1,35.11,34.96,35.01,838500.0
2011-06-02 12:10:00,35.0,35.25,34.99,35.22,1665500.0,35.0,35.25,34.99,35.22,1665500.0
2011-06-02 12:20:00,35.21,35.25,35.1,35.18,797700.0,35.21,35.25,35.1,35.18,797700.0
2011-06-02 12:30:00,35.18,35.19,35.06,35.14,807200.0,35.18,35.19,35.06,35.14,807200.0
2011-06-02 12:40:00,35.14,35.31,35.06,35.3,1086900.0,35.14,35.31,35.06,35.3,1086900.0
2011-06-02 12:50:00,35.3,35.34,35.24,35.27,623300.0,35.3,35.34,35.24,35.27,623300.0
2011-06-02 13:00:00,35.27,35.44,35.26,35.37,972400.0,35.27,35.44,35.26,35.37,972400.0
2011-06-02 13:10:00,35.37,35.46,35.34,35.43,1169400.0,35.37,35.46,35.34,35.43,1169400.0
2011-06-02 13:20:00,35.42,35.45,35.29,35.36,1044400.0,35.42,35.45,35.29,35.36,1044400.0
2011-06-02 13:30:00,35.35,35.47,35.28,35.31,1015200.0,35.35,35.47,35.28,35.31,1015200.0
2011-06-02 13:40:00,35.31,35.43,35.31,35.35,510000.0,35.31,35.43,35.31,35.35,510000.0
2011-06-02 13:50:00,35.35,35.38,35.24,35.31,829100.0,35.35,35.38,35.24,35.31,829100.0
2011-06-02 14:00:00,35.31,35.38,35.14,35.15,1255100.0,35.31,35.38,35.14,35.15,1255100.0
2011-06-02 14:10:00,35.15,35.23,35.08,35.12,1428000.0,35.15,35.23,35.08,35.12,1428000.0
2011-06-02 14:20:00,35.13,35.23,35.09,35.19,822000.0,35.13,35.23,35.09,35.19,822000.0
2011-06-02 14:30:00,35.19,35.3,35.17,35.2,608800.0,35.19,35.3,35.17,35.2,608800.0
2011-06-02 14:40:00,35.21,35.27,35.16,35.21,442700.0,35.21,35.27,35.16,35.21,442700.0
2011-06-02 14:50:00,35.2,35.24,35.18,35.22,252900.0,35.2,35.24,35.18,35.22,252900.0
2011-06-02 15:00:00,35.21,35.28,35.2,35.27,467100.0,35.21,35.28,35.2,35.27,467100.0
2011-06-02 15:10:00,35.27,35.46,35.27,35.31,1132000.0,35.27,35.46,35.27,35.31,1132000.0
2011-06-02 15:20:00,35.31,35.37,35.28,35.34,274100.0,35.31,35.37,35.28,35.34,274100.0
2011-06-02 15:30:00,35.34,35.39,35.29,35.33,769200.0,35.34,35.39,35.29,35.33,769200.0
2011-06-02 15:40:00,35.33,35.39,35.3,35.32,588100.0,35.33,35.39,35.3,35.32,588100.0
2011-06-02 15:50:00,35.32,35.32,35.23,35.3,1210700.0,35.32,35.32,35.23,35.3,1210700.0
2011-06-03 09:30:00,34.72,34.86,34.61,34.73,2697400.0,34.72,34.86,34.61,34.73,2697400.0
2011-06-03 09:40:00,34.74,35.16,34.69,35.04,2544900.0,34.74,35.16,34.69,35.04,2544900.0
2011-06-03 09:50:00,35.05,35.15,34.97,35.03,1605700.0,35.05,35.15,34.97,35.03,1605700.0
2011-06-03 10:00:00,35.02,35.12,34.81,34.94,2302300.0,35.02,35.12,34.81,34.94,2302300.0
2011-06-03 10:10:00,34.94,35.07,34.9,35.01,1695200.0,34.94,35.07,34.9,35.01,1695200.0
2011-06-03 10:20:00,35.02,35.33,34.94,35.19,2461900.0,35.02,35.33,34.94,35.19,2461900.0
2011-06-03 10:30:00,35.2,35.27,34.98,35.05,1950000.0,35.2,35.27,34.98,35.05,1950000.0
2011-06-03 10:40:00,35.04,35.16,34.96,35.01,1161900.0,35.04,35.16,34.96,35.01,1161900.0
2011-06-03 10:50:00,35.01,35.11,34.97,35.07,787900.0,35.01,35.11,34.97,35.07,787900.0
2011-06-03 11:00:00,35.07,35.14,34.99,35.06,721000.0,35.07,35.14,34.99,35.06,721000.0
2011-06-03 11:10:00,35.07,35.09,34.9,34.92,613900.0,35.07,35.09,34.9,34.92,613900.0
2011-06-03 11:20:00,34.92,34.99,34.72,34.8,1410100.0,34.92,34.99,34.72,34.8,1410100.0
2011-06-03 11:30:00,34.8,34.86,34.7,34.7,1129600.0,34.8,34.86,34.7,34.7,1129600.0
2011-06-03 11:40:00,34.7,35.02,34.7,34.97,1409700.0,34.7,35.02,34.7,34.97,1409700.0
2011-06-03 11:50:00,34.97,35.02,34.92,34.99,326600.0,34.97,35.02,34.92,34.99,326600.0
2011-06-03 12:00:00,34.99,35.01,34.86,34.9,653100.0,34.99,35.01,34.86,34.9,653100.0
2011-06-03 12:10:00,34.9,34.99,34.84,34.98,527100.0,34.9,34.99,34.84,34.98,527100.0
2011-06-03 12:20:00,34.98,35.14,34.97,35.09,905000.0,34.98,35.14,34.97,35.09,905000.0
2011-06-03 12:30:00,35.09,35.25,35.06,35.23,1262000.0,35.09,35.25,35.06,35.23,1262000.0
2011-06-03 12:40:00,35.24,35.33,35.19,35.32,1001400.0,35.24,35.33,35.19,35.32,1001400.0
2011-06-03 12:50:00,35.33,35.36,35.18,35.23,743700.0,35.33,35.36,35.18,35.23,743700.0
2011-06-03 13:00:00,35.24,35.34,35.23,35.25,491500.0,35.24,35.34,35.23,35.25,491500.0
2011-06-03 13:10:00,35.25,35.33,35.2,35.32,492100.0,35.25,35.33,35.2,35.32,492100.0
2011-06-03 13:20:00,35.32,35.33,35.2,35.26,608800.0,35.32,35.33,35.2,35.26,608800.0
2011-06-03 13:30:00,35.25,35.27,35.2,35.21,482200.0,35.25,35.27,35.2,35.21,482200.0
2011-06-03 13:40:00,35.22,35.46,35.21,35.44,845400.0,35.22,35.46,35.21,35.44,845400.0
2011-06-03 13:50:00,35.44,35.55,35.36,35.39,1365800.0,35.44,35.55,35.36,35.39,1365800.0
2011-06-03 14:00:00,35.39,35.39,35.3,35.33,796900.0,35.39,35.39,35.3,35.33,796900.0
2011-06-03 14:10:00,35.33,35.36,35.24,35.31,724300.0,35.33,35.36,35.24,35.31,724300.0
2011-06-03 14:20:00,35.32,35.41,35.27,35.36,1173500.0,35.32,35.41,35.27,35.36,1173500.0
2011-06-03 14:30:00,35.36,35.38,35.29,35.33,956300.0,35.36,35.38,35.29,35.33,956300.0
2011-06-03 14:40:00,35.33,35.33,35.27,35.31,517200.0,35.33,35.33,35.27,35.31,517200.0
2011-06-03 14:50:00,35.32,35.33,35.19,35.2,452800.0,35.32,35.33,35.19,35.2,452800.0
2011-06-03 15:00:00,35.2,35.22,35.09,35.14,702600.0,35.2,35.22,35.09,35.14,702600.0
2011-06-03 15:10:00,35.15,35.17,35.05,35.13,445700.0,35.15,35.17,35.05,35.13,445700.0
2011-06-03 15:20:00,35.13,35.29,35.11,35.28,453100.0,35.13,35.29,35.11,35.28,453100.0
2011-06-03 15:30:00,35.27,35.35,35.24,35.33,535000.0,35.27,35.35,35.24,35.33,535000.0
2011-06-03 15:40:00,35.32,35.35,35.23,35.23,681500.0,35.32,35.35,35.23,35.23,681500.0
2011-06-03 15:50:00,35.23,35.33,35.2,35.32,1139400.0,35.23,35.33,35.2,35.32,1139400.0
2011-06-06 09:30:00,36.19,36.21,36.03,36.04,1871200.0,36.19,36.21,36.03,36.04,1871200.0
2011-06-06 09:40:00,36.04,36.1,35.96,36.1,1165500.0,36.04,36.1,35.96,36.1,1165500.0
2011-06-06 09:50:00,36.1,36.19,36.07,36.18,1257900.0,36.1,36.19,36.07,36.18,1257900.0
2011-06-06 10:00:00,36.18,36.37,36.13,36.24,2912200.0,36.18,36.37,36.13,36.24,2912200.0
2011-06-06 10:10:00,36.25,36.3,36.19,36.23,1067700.0,36.25,36.3,36.19,36.23,1067700.0
2011-06-06 10:20:00,36.23,36.3,36.16,36.26,790800.0,36.23,36.3,36.16,36.26,790800.0
2011-06-06 10:30:00,36.27,36.36,36.17,36.21,1276500.0,36.27,36.36,36.17,36.21,1276500.0
2011-06-06 10:40:00,36.21,36.25,36.06,36.12,1542300.0,36.21,36.25,36.06,36.12,1542300.0
2011-06-06 10:50:00,36.12,36.17,36.06,36.13,1570800.0,36.12,36.17,36.06,36.13,1570800.0
2011-06-06 11:00:00,36.12,36.27,36.1,36.2,1413000.0,36.12,36.27,36.1,36.2,1413000.0
2011-06-06 11:10:00,36.2,36.24,36.1,36.16,1131500.0,36.2,36.24,36.1,36.16,1131500.0
2011-06-06 11:20:00,36.16,36.2,36.12,36.17,1072900.0,36.16,36.2,36.12,36.17,1072900.0
2011-06-06 11:30:00,36.17,36.25,36.12,36.15,937800.0,36.17,36.25,36.12,36.15,937800.0
2011-06-06 11:40:00,36.14,36.21,36.07,36.09,877600.0,36.14,36.21,36.07,36.09,877600.0
2011-06-06 11:50:00,36.09,36.19,36.05,36.17,606600.0,36.09,36.19,36.05,36.17,606600.0
2011-06-06 12:00:00,36.16,36.22,36.15,36.21,466900.0,36.16,36.22,36.15,36.21,466900.0
2011-06-06 12:10:00,36.21,36.24,36.13,36.14,266700.0,36.21,36.24,36.13,36.14,266700.0
2011-06-06 12:20:00,36.14,36.22,36.12,36.18,364600.0,36.14,36.22,36.12,36.18,364600.0
2011-06-06 12:30:00,36.18,36.18,35.9,35.96,1127700.0,36.18,36.18,35.9,35.96,1127700.0
2011-06-06 12:40:00,35.96,36.04,35.95,36.01,484400.0,35.96,36.04,35.95,36.01,484400.0
2011-06-06 12:50:00,36.01,36.1,35.99,36.09,486900.0,36.01,36.1,35.99,36.09,486900.0
2011-06-06 13:00:00,36.09,36.11,35.93,35.94,564500.0,36.09,36.11,35.93,35.94,564500.0
2011-06-06 13:10:00,35.94,35.99,35.83,35.86,748200.0,35.94,35.99,35.83,35.86,748200.0
2011-06-06 13:20:00,35.86,35.96,35.78,35.93,797600.0,35.86,35.96,35.78,35.93,797600.0
2011-06-06 13:30:00,35.93,35.98,35.9,35.97,333700.0,35.93,35.98,35.9,35.97,333700.0
2011-06-06 13:40:00,35.97,35.98,35.81,35.87,536100.0,35.97,35.98,35.81,35.87,536100.0
2011-06-06 13:50:00,35.87,35.92,35.83,35.84,321300.0,35.87,35.92,35.83,35.84,321300.0
2011-06-06 14:00:00,35.84,35.98,35.83,35.97,553400.0,35.84,35.98,35.83,35.97,553400.0
2011-06-06 14:10:00,35.97,35.98,35.85,35.86,410800.0,35.97,35.98,35.85,35.86,410800.0
2011-06-06 14:20:00,35.87,35.95,35.73,35.75,971600.0,35.87,35.95,35.73,35.75,971600.0
2011-06-06 14:30:00,35.75,35.84,35.75,35.77,346500.0,35.75,35.84,35.75,35.77,346500.0
2011-06-06 14:40:00,35.77,35.83,35.72,35.79,536200.0,35.77,35.83,35.72,35.79,536200.0
2011-06-06 14:50:00,35.77,35.84,35.72,35.82,366600.0,35.77,35.84,35.72,35.82,366600.0
2011-06-06 15:00:00,35.82,35.91,35.78,35.81,591900.0,35.82,35.91,35.78,35.81,591900.0
2011-06-06 15:10:00,35.81,35.81,35.53,35.61,1508500.0,35.81,35.81,35.53,35.61,1508500.0
2011-06-06 15:20:00,35.61,35.62,35.46,35.53,1186400.0,35.61,35.62,35.46,35.53,1186400.0
2011-06-06 15:30:00,35.53,35.69,35.53,35.66,718000.0,35.53,35.69,35.53,35.66,718000.0
2011-06-06 15:40:00,35.66,35.73,35.65,35.69,669100.0,35.66,35.73,35.65,35.69,669100.0
2011-06-06 15:50:00,35.69,35.73,35.62,35.72,1035800.0,35.69,35.73,35.62,35.72,1035800.0
2011-06-07 09:30:00,36.43,36.44,36.29,36.39,2049400.0,36.43,36.44,36.29,36.39,2049400.0
2011-06-07 09:40:00,36.39,36.42,36.1,36.1,1609600.0,36.39,36.42,36.1,36.1,1609600.0
2011-06-07 09:50:00,36.09,36.14,35.98,36.08,1347700.0,36.09,36.14,35.98,36.08,1347700.0
2011-06-07 10:00:00,36.08,36.22,36.06,36.18,1010400.0,36.08,36.22,36.06,36.18,1010400.0
2011-06-07 10:10:00,36.17,36.26,36.1,36.22,1233200.0,36.17,36.26,36.1,36.22,1233200.0
2011-06-07 10:20:00,36.21,36.24,36.09,36.1,726300.0,36.21,36.24,36.09,36.1,726300.0
2011-06-07 10:30:00,36.1,36.15,36.01,36.11,942700.0,36.1,36.15,36.01,36.11,942700.0
2011-06-07 10:40:00,36.11,36.17,36.06,36.08,1102900.0,36.11,36.17,36.06,36.08,1102900.0
2011-06-07 10:50:00,36.07,36.11,35.75,35.89,2370400.0,36.07,36.11,35.75,35.89,2370400.0
2011-06-07 11:00:00,35.89,35.89,35.65,35.8,1589300.0,35.89,35.89,35.65,35.8,1589300.0
2011-06-07 11:10:00,35.8,35.8,35.54,35.74,1449600.0,35.8,35.8,35.54,35.74,1449600.0
2011-06-07 11:20:00,35.74,35.82,35.67,35.76,655100.0,35.74,35.82,35.67,35.76,655100.0
2011-06-07 11:30:00,35.76,35.86,35.7,35.82,687800.0,35.76,35.86,35.7,35.82,687800.0
2011-06-07 11:40:00,35.83,35.97,35.83,35.88,723300.0,35.83,35.97,35.83,35.88,723300.0
2011-06-07 11:50:00,35.87,35.9,35.81,35.86,332400.0,35.87,35.9,35.81,35.86,332400.0
2011-06-07 12:00:00,35.86,35.87,35.68,35.72,439900.0,35.86,35.87,35.68,35.72,439900.0
2011-06-07 12:10:00,35.71,35.77,35.64,35.69,719300.0,35.71,35.77,35.64,35.69,719300.0
2011-06-07 12:20:00,35.68,35.87,35.68,35.86,832400.0,35.68,35.87,35.68,35.86,832400.0
2011-06-07 12:30:00,35.85,35.94,35.85,35.93,778400.0,35.85,35.94,35.85,35.93,778400.0
2011-06-07 12:40:00,35.94,36.15,35.92,36.09,1237800.0,35.94,36.15,35.92,36.09,1237800.0
2011-06-07 12:50:00,36.09,36.13,36.06,36.08,421200.0,36.09,36.13,36.06,36.08,421200.0
2011-06-07 13:00:00,36.09,36.2,36.08,36.17,627100.0,36.09,36.2,36.08,36.17,627100.0
2011-06-07 13:10:00,36.17,36.2,36.05,36.11,499700.0,36.17,36.2,36.05,36.11,499700.0
2011-06-07 13:20:00,36.12,36.18,36.09,36.16,269200.0,36.12,36.18,36.09,36.16,269200.0
2011-06-07 13:30:00,36.16,36.24,36.16,36.22,327100.0,36.16,36.24,36.16,36.22,327100.0
2011-06-07 13:40:00,36.22,36.23,36.14,36.15,206200.0,36.22,36.23,36.14,36.15,206200.0
2011-06-07 13:50:00,36.15,36.24,36.15,36.22,312900.0,36.15,36.24,36.15,36.22,312900.0
2011-06-07 14:00:00,36.23,36.27,36.21,36.22,355000.0,36.23,36.27,36.21,36.22,355000.0
2011-06-07 14:10:00,36.23,36.27,36.19,36.2,252400.0,36.23,36.27,36.19,36.2,252400.0
2011-06-07 14:20:00,36.2,36.26,36.18,36.25,178500.0,36.2,36.26,36.18,36.25,178500.0
2011-06-07 14:30:00,36.25,36.26,36.18,36.24,382900.0,36.25,36.26,36.18,36.24,382900.0
2011-06-07 14:40:00,36.25,36.28,36.22,36.22,220000.0,36.25,36.28,36.22,36.22,220000.0
2011-06-07 14:50:00,36.23,36.23,36.18,36.21,250200.0,36.23,36.23,36.18,36.21,250200.0
2011-06-07 15:00:00,36.21,36.24,36.19,36.2,335700.0,36.21,36.24,36.19,36.2,335700.0
2011-06-07 15:10:00,36.2,36.23,36.14,36.17,353700.0,36.2,36.23,36.14,36.17,353700.0
2011-06-07 15:20:00,36.16,36.19,36.1,36.14,365600.0,36.16,36.19,36.1,36.14,365600.0
2011-06-07 15:30:00,36.14,36.17,36.1,36.14,315500.0,36.14,36.17,36.1,36.14,315500.0
2011-06-07 15:40:00,36.15,36.24,36.11,36.14,1087800.0,36.15,36.24,36.11,36.14,1087800.0
2011-06-07 15:50:00,36.13,36.19,36.05,36.11,955600.0,36.13,36.19,36.05,36.11,955600.0
2011-06-08 09:30:00,35.6,35.92,35.59,35.78,2079100.0,35.6,35.92,35.59,35.78,2079100.0
2011-06-08 09:40:00,35.78,35.84,35.7,35.74,899800.0,35.78,35.84,35.7,35.74,899800.0
2011-06-08 09:50:00,35.74,35.82,35.58,35.61,920500.0,35.74,35.82,35.58,35.61,920500.0
2011-06-08 10:00:00,35.61,35.8,35.59,35.79,713400.0,35.61,35.8,35.59,35.79,713400.0
2011-06-08 10:10:00,35.78,35.86,35.74,35.79,690700.0,35.78,35.86,35.74,35.79,690700.0
2011-06-08 10:20:00,35.79,35.86,35.69,35.77,878700.0,35.79,35.86,35.69,35.77,878700.0
2011-06-08 10:30:00,35.77,35.89,35.61,35.65,1087100.0,35.77,35.89,35.61,35.65,1087100.0
2011-06-08 10:40:00,35.64,35.7,35.56,35.6,567700.0,35.64,35.7,35.56,35.6,567700.0
2011-06-08 10:50:00,35.6,35.6,35.45,35.5,1129200.0,35.6,35.6,35.45,35.5,1129200.0
2011-06-08 11:00:00,35.5,35.68,35.48,35.6,828900.0,35.5,35.68,35.48,35.6,828900.0
2011-06-08 11:10:00,35.6,35.65,35.49,35.65,833400.0,35.6,35.65,35.49,35.65,833400.0
2011-06-08 11:20:00,35.64,35.66,35.53,35.57,728400.0,35.64,35.66,35.53,35.57,728400.0
2011-06-08 11:30:00,35.56,35.69,35.55,35.62,398000.0,35.56,35.69,35.55,35.62,398000.0
2011-06-08 11:40:00,35.61,35.67,35.59,35.62,395100.0,35.61,35.67,35.59,35.62,395100.0
2011-06-08 11:50:00,35.63,35.82,35.62,35.78,697700.0,35.63,35.82,35.62,35.78,697700.0
2011-06-08 12:00:00,35.78,35.84,35.74,35.79,555900.0,35.78,35.84,35.74,35.79,555900.0
2011-06-08 12:10:00,35.78,35.89,35.74,35.75,488500.0,35.78,35.89,35.74,35.75,488500.0
2011-06-08 12:20:00,35.75,35.77,35.66,35.72,495200.0,35.75,35.77,35.66,35.72,495200.0
2011-06-08 12:30:00,35.74,35.75,35.65,35.7,327400.0,35.74,35.75,35.65,35.7,327400.0
2011-06-08 12:40:00,35.69,35.73,35.65,35.7,194000.0,35.69,35.73,35.65,35.7,194000.0
2011-06-08 12:50:00,35.7,35.79,35.68,35.77,479000.0,35.7,35.79,35.68,35.77,479000.0
2011-06-08 13:00:00,35.78,35.81,35.74,35.81,263300.0,35.78,35.81,35.74,35.81,263300.0
2011-06-08 13:10:00,35.81,35.82,35.78,35.81,197700.0,35.81,35.82,35.78,35.81,197700.0
2011-06-08 13:20:00,35.81,35.83,35.7,35.75,386700.0,35.81,35.83,35.7,35.75,386700.0
2011-06-08 13:30:00,35.74,35.74,35.63,35.64,549700.0,35.74,35.74,35.63,35.64,549700.0
2011-06-08 13:40:00,35.64,35.66,35.58,35.59,367300.0,35.64,35.66,35.58,35.59,367300.0
2011-06-08 13:50:00,35.6,35.62,35.57,35.61,417500.0,35.6,35.62,35.57,35.61,417500.0
2011-06-08 14:00:00,35.62,35.7,35.58,35.63,533400.0,35.62,35.7,35.58,35.63,533400.0
2011-06-08 14:10:00,35.63,35.7,35.59,35.69,368600.0,35.63,35.7,35.59,35.69,368600.0
2011-06-08 14:20:00,35.68,35.72,35.56,35.69,943300.0,35.68,35.72,35.56,35.69,943300.0
2011-06-08 14:30:00,35.69,35.79,35.69,35.71,389500.0,35.69,35.79,35.69,35.71,389500.0
2011-06-08 14:40:00,35.72,35.76,35.71,35.72,180400.0,35.72,35.76,35.71,35.72,180400.0
2011-06-08 14:50:00,35.71,35.75,35.71,35.71,110800.0,35.71,35.75,35.71,35.71,110800.0
2011-06-08 15:00:00,35.72,35.75,35.71,35.73,142900.0,35.72,35.75,35.71,35.73,142900.0
2011-06-08 15:10:00,35.73,35.76,35.72,35.74,253000.0,35.73,35.76,35.72,35.74,253000.0
2011-06-08 15:20:00,35.74,35.75,35.71,35.74,280400.0,35.74,35.75,35.71,35.74,280400.0
2011-06-08 15:30:00,35.75,35.76,35.72,35.74,424300.0,35.75,35.76,35.72,35.74,424300.0
2011-06-08 15:40:00,35.74,35.87,35.74,35.84,641000.0,35.74,35.87,35.74,35.84,641000.0
2011-06-08 15:50:00,35.85,36.03,35.84,36.03,1118400.0,35.85,36.03,35.84,36.03,1118400.0
2011-06-09 09:30:00,36.33,36.37,36.17,36.2,1711300.0,36.33,36.37,36.17,36.2,1711300.0
2011-06-09 09:40:00,36.2,36.33,36.19,36.32,654900.0,36.2,36.33,36.19,36.32,654900.0
2011-06-09 09:50:00,36.31,36.33,36.23,36.27,569200.0,36.31,36.33,36.23,36.27,569200.0
2011-06-09 10:00:00,36.27,36.46,36.27,36.4,690300.0,36.27,36.46,36.27,36.4,690300.0
2011-06-09 10:10:00,36.4,36.45,36.26,36.28,811100.0,36.4,36.45,36.26,36.28,811100.0
2011-06-09 10:20:00,36.28,36.29,36.17,36.22,690700.0,36.28,36.29,36.17,36.22,690700.0
2011-06-09 10:30:00,36.21,36.33,36.2,36.3,767700.0,36.21,36.33,36.2,36.3,767700.0
2011-06-09 10:40:00,36.3,36.34,36.21,36.27,521100.0,36.3,36.34,36.21,36.27,521100.0
2011-06-09 10:50:00,36.27,36.28,36.2,36.24,385500.0,36.27,36.28,36.2,36.24,385500.0
2011-06-09 11:00:00,36.23,36.31,36.2,36.26,422300.0,36.23,36.31,36.2,36.26,422300.0
2011-06-09 11:10:00,36.27,36.43,36.25,36.43,793800.0,36.27,36.43,36.25,36.43,793800.0
2011-06-09 11:20:00,36.43,36.43,36.32,36.32,812600.0,36.43,36.43,36.32,36.32,812600.0
2011-06-09 11:30:00,36.32,36.68,36.29,36.63,1777700.0,36.32,36.68,36.29,36.63,1777700.0
2011-06-09 11:40:00,36.63,36.64,36.53,36.58,697400.0,36.63,36.64,36.53,36.58,697400.0
2011-06-09 11:50:00,36.58,36.65,36.56,36.6,405100.0,36.58,36.65,36.56,36.6,405100.0
2011-06-09 12:00:00,36.6,36.65,36.56,36.6,417500.0,36.6,36.65,36.56,36.6,417500.0
2011-06-09 12:10:00,36.59,36.6,36.53,36.56,537000.0,36.59,36.6,36.53,36.56,537000.0
2011-06-09 12:20:00,36.57,36.58,36.46,36.51,403100.0,36.57,36.58,36.46,36.51,403100.0
2011-06-09 12:30:00,36.5,36.55,36.48,36.51,302100.0,36.5,36.55,36.48,36.51,302100.0
2011-06-09 12:40:00,36.51,36.55,36.41,36.41,508400.0,36.51,36.55,36.41,36.41,508400.0
2011-06-09 12:50:00,36.41,36.47,36.38,36.44,415100.0,36.41,36.47,36.38,36.44,415100.0
2011-06-09 13:00:00,36.45,36.48,36.4,36.46,240000.0,36.45,36.48,36.4,36.46,240000.0
2011-06-09 13:10:00,36.46,36.5,36.44,36.46,281400.0,36.46,36.5,36.44,36.46,281400.0
2011-06-09 13:20:00,36.46,36.5,36.37,36.4,393100.0,36.46,36.5,36.37,36.4,393100.0
2011-06-09 13:30:00,36.4,36.45,36.37,36.43,206100.0,36.4,36.45,36.37,36.43,206100.0
2011-06-09 13:40:00,36.43,36.44,36.38,36.42,564300.0,36.43,36.44,36.38,36.42,564300.0
2011-06-09 13:50:00,36.42,36.49,36.42,36.46,150000.0,36.42,36.49,36.42,36.46,150000.0
2011-06-09 14:00:00,36.46,36.55,36.41,36.53,538600.0,36.46,36.55,36.41,36.53,538600.0
2011-06-09 14:10:00,36.53,36.58,36.5,36.55,244400.0,36.53,36.58,36.5,36.55,244400.0
2011-06-09 14:20:00,36.54,36.59,36.5,36.52,467800.0,36.54,36.59,36.5,36.52,467800.0
2011-06-09 14:30:00,36.51,36.55,36.48,36.51,386500.0,36.51,36.55,36.48,36.51,386500.0
2011-06-09 14:40:00,36.51,36.55,36.5,36.5,330300.0,36.51,36.55,36.5,36.5,330300.0
2011-06-09 14:50:00,36.51,36.62,36.5,36.61,520700.0,36.51,36.62,36.5,36.61,520700.0
2011-06-09 15:00:00,36.61,36.63,36.58,36.61,320100.0,36.61,36.63,36.58,36.61,320100.0
2011-06-09 15:10:00,36.62,36.63,36.52,36.52,415200.0,36.62,36.63,36.52,36.52,415200.0
2011-06-09 15:20:00,36.52,36.62,36.52,36.61,192800.0,36.52,36.62,36.52,36.61,192800.0
2011-06-09 15:30:00,36.6,36.71,36.6,36.69,1123500.0,36.6,36.71,36.6,36.69,1123500.0
2011-06-09 15:40:00,36.69,36.69,36.63,36.67,807100.0,36.69,36.69,36.63,36.67,807100.0
2011-06-09 15:50:00,36.67,36.68,36.63,36.68,940700.0,36.67,36.68,36.63,36.68,940700.0
2011-06-10 09:30:00,35.76,35.91,35.7,35.89,1977300.0,35.76,35.91,35.7,35.89,1977300.0
2011-06-10 09:40:00,35.89,35.96,35.78,35.79,1599600.0,35.89,35.96,35.78,35.79,1599600.0
2011-06-10 09:50:00,35.79,35.82,35.65,35.72,1167600.0,35.79,35.82,35.65,35.72,1167600.0
2011-06-10 10:00:00,35.73,35.8,35.47,35.48,1990900.0,35.73,35.8,35.47,35.48,1990900.0
2011-06-10 10:10:00,35.49,35.66,35.4,35.6,2399700.0,35.49,35.66,35.4,35.6,2399700.0
2011-06-10 10:20:00,35.6,35.63,35.51,35.58,1066300.0,35.6,35.63,35.51,35.58,1066300.0
2011-06-10 10:30:00,35.58,35.72,35.56,35.66,1055300.0,35.58,35.72,35.56,35.66,1055300.0
2011-06-10 10:40:00,35.66,35.79,35.53,35.79,1178900.0,35.66,35.79,35.53,35.79,1178900.0
2011-06-10 10:50:00,35.78,35.82,35.68,35.72,1024600.0,35.78,35.82,35.68,35.72,1024600.0
2011-06-10 11:00:00,35.72,35.77,35.58,35.64,1227900.0,35.72,35.77,35.58,35.64,1227900.0
2011-06-10 11:10:00,35.64,35.74,35.63,35.7,895600.0,35.64,35.74,35.63,35.7,895600.0
2011-06-10 11:20:00,35.7,35.75,35.68,35.72,469500.0,35.7,35.75,35.68,35.72,469500.0
2011-06-10 11:30:00,35.72,35.73,35.63,35.69,458700.0,35.72,35.73,35.63,35.69,458700.0
2011-06-10 11:40:00,35.68,35.75,35.66,35.75,230800.0,35.68,35.75,35.66,35.75,230800.0
2011-06-10 11:50:00,35.75,35.78,35.73,35.75,299300.0,35.75,35.78,35.73,35.75,299300.0
2011-06-10 12:00:00,35.74,35.79,35.68,35.76,343200.0,35.74,35.79,35.68,35.76,343200.0
2011-06-10 12:10:00,35.76,35.77,35.7,35.75,248600.0,35.76,35.77,35.7,35.75,248600.0
2011-06-10 12:20:00,35.75,35.8,35.73,35.79,230000.0,35.75,35.8,35.73,35.79,230000.0
2011-06-10 12:30:00,35.79,35.86,35.78,35.81,450000.0,35.79,35.86,35.78,35.81,450000.0
2011-06-10 12:40:00,35.82,35.82,35.7,35.73,376000.0,35.82,35.82,35.7,35.73,376000.0
2011-06-10 12:50:00,35.72,35.76,35.72,35.73,236200.0,35.72,35.76,35.72,35.73,236200.0
2011-06-10 13:00:00,35.72,35.73,35.68,35.69,344100.0,35.72,35.73,35.68,35.69,344100.0
2011-06-10 13:10:00,35.69,35.7,35.55,35.55,492300.0,35.69,35.7,35.55,35.55,492300.0
2011-06-10 13:20:00,35.56,35.58,35.28,35.38,1370700.0,35.56,35.58,35.28,35.38,1370700.0
2011-06-10 13:30:00,35.38,35.41,35.27,35.3,995300.0,35.38,35.41,35.27,35.3,995300.0
2011-06-10 13:40:00,35.3,35.35,35.25,35.29,888000.0,35.3,35.35,35.25,35.29,888000.0
2011-06-10 13:50:00,35.3,35.39,35.24,35.38,658200.0,35.3,35.39,35.24,35.38,658200.0
2011-06-10 14:00:00,35.39,35.48,35.36,35.43,684900.0,35.39,35.48,35.36,35.43,684900.0
2011-06-10 14:10:00,35.44,35.47,35.4,35.43,498200.0,35.44,35.47,35.4,35.43,498200.0
2011-06-10 14:20:00,35.43,35.45,35.35,35.39,378500.0,35.43,35.45,35.35,35.39,378500.0
2011-06-10 14:30:00,35.38,35.45,35.38,35.42,366900.0,35.38,35.45,35.38,35.42,366900.0
2011-06-10 14:40:00,35.43,35.44,35.39,35.41,203600.0,35.43,35.44,35.39,35.41,203600.0
2011-06-10 14:50:00,35.41,35.57,35.4,35.57,503200.0,35.41,35.57,35.4,35.57,503200.0
2011-06-10 15:00:00,35.58,35.59,35.44,35.48,702300.0,35.58,35.59,35.44,35.48,702300.0
2011-06-10 15:10:00,35.48,35.5,35.44,35.47,404300.0,35.48,35.5,35.44,35.47,404300.0
2011-06-10 15:20:00,35.47,35.47,35.43,35.44,389700.0,35.47,35.47,35.43,35.44,389700.0
2011-06-10 15:30:00,35.44,35.47,35.4,35.41,507700.0,35.44,35.47,35.4,35.41,507700.0
2011-06-10 15:40:00,35.41,35.43,35.18,35.29,1340200.0,35.41,35.43,35.18,35.29,1340200.0
2011-06-10 15:50:00,35.28,35.28,35.2,35.24,1662900.0,35.28,35.28,35.2,35.24,1662900.0
2011-06-13 09:30:00,34.68,34.74,34.58,34.67,2250200.0,34.68,34.74,34.58,34.67,2250200.0
2011-06-13 09:40:00,34.67,34.78,34.57,34.59,1450800.0,34.67,34.78,34.57,34.59,1450800.0
2011-06-13 09:50:00,34.59,34.65,34.43,34.63,2251000.0,34.59,34.65,34.43,34.63,2251000.0
2011-06-13 10:00:00,34.63,34.75,34.62,34.69,1272600.0,34.63,34.75,34.62,34.69,1272600.0
2011-06-13 10:10:00,34.68,34.74,34.62,34.72,735100.0,34.68,34.74,34.62,34.72,735100.0
2011-06-13 10:20:00,34.72,34.85,34.68,34.82,1212300.0,34.72,34.85,34.68,34.82,1212300.0
2011-06-13 10:30:00,34.82,34.82,34.65,34.68,669700.0,34.82,34.82,34.65,34.68,669700.0
2011-06-13 10:40:00,34.68,34.69,34.53,34.58,767200.0,34.68,34.69,34.53,34.58,767200.0
2011-06-13 10:50:00,34.59,34.65,34.51,34.55,686300.0,34.59,34.65,34.51,34.55,686300.0
2011-06-13 11:00:00,34.55,34.6,34.46,34.55,813100.0,34.55,34.6,34.46,34.55,813100.0
2011-06-13 11:10:00,34.54,34.65,34.51,34.64,753300.0,34.54,34.65,34.51,34.64,753300.0
2011-06-13 11:20:00,34.64,34.66,34.55,34.55,507400.0,34.64,34.66,34.55,34.55,507400.0
2011-06-13 11:30:00,34.55,34.6,34.53,34.54,381300.0,34.55,34.6,34.53,34.54,381300.0
2011-06-13 11:40:00,34.54,34.59,34.47,34.52,756400.0,34.54,34.59,34.47,34.52,756400.0
2011-06-13 11:50:00,34.52,34.53,34.36,34.41,1277500.0,34.52,34.53,34.36,34.41,1277500.0
2011-06-13 12:00:00,34.42,34.46,34.34,34.37,713800.0,34.42,34.46,34.34,34.37,713800.0
2011-06-13 12:10:00,34.37,34.4,34.29,34.33,898900.0,34.37,34.4,34.29,34.33,898900.0
2011-06-13 12:20:00,34.32,34.33,34.13,34.21,2411600.0,34.32,34.33,34.13,34.21,2411600.0
2011-06-13 12:30:00,34.2,34.37,34.17,34.35,931900.0,34.2,34.37,34.17,34.35,931900.0
2011-06-13 12:40:00,34.35,34.36,34.26,34.27,597700.0,34.35,34.36,34.26,34.27,597700.0
2011-06-13 12:50:00,34.27,34.29,34.2,34.23,681400.0,34.27,34.29,34.2,34.23,681400.0
2011-06-13 13:00:00,34.22,34.22,33.88,33.91,2788700.0,34.22,34.22,33.88,33.91,2788700.0
2011-06-13 13:10:00,33.91,33.93,33.69,33.92,2395500.0,33.91,33.93,33.69,33.92,2395500.0
2011-06-13 13:20:00,33.93,34.06,33.79,33.99,1818100.0,33.93,34.06,33.79,33.99,1818100.0
2011-06-13 13:30:00,33.99,34.02,33.82,33.9,761800.0,33.99,34.02,33.82,33.9,761800.0
2011-06-13 13:40:00,33.91,33.91,33.83,33.87,835600.0,33.91,33.91,33.83,33.87,835600.0
2011-06-13 13:50:00,33.88,34.04,33.86,34.01,1089500.0,33.88,34.04,33.86,34.01,1089500.0
2011-06-13 14:00:00,34.0,34.29,34.0,34.19,1527200.0,34.0,34.29,34.0,34.19,1527200.0
2011-06-13 14:10:00,34.19,34.27,34.11,34.13,785900.0,34.19,34.27,34.11,34.13,785900.0
2011-06-13 14:20:00,34.13,34.17,34.04,34.04,645100.0,34.13,34.17,34.04,34.04,645100.0
2011-06-13 14:30:00,34.05,34.06,33.86,33.86,743900.0,34.05,34.06,33.86,33.86,743900.0
2011-06-13 14:40:00,33.86,34.11,33.85,34.11,639800.0,33.86,34.11,33.85,34.11,639800.0
2011-06-13 14:50:00,34.11,34.12,33.93,33.94,578800.0,34.11,34.12,33.93,33.94,578800.0
2011-06-13 15:00:00,33.94,33.95,33.75,33.79,971900.0,33.94,33.95,33.75,33.79,971900.0
2011-06-13 15:10:00,33.8,33.9,33.74,33.82,935300.0,33.8,33.9,33.74,33.82,935300.0
2011-06-13 15:20:00,33.81,33.96,33.81,33.92,749800.0,33.81,33.96,33.81,33.92,749800.0
2011-06-13 15:30:00,33.92,33.92,33.81,33.84,791300.0,33.92,33.92,33.81,33.84,791300.0
2011-06-13 15:40:00,33.85,33.94,33.83,33.89,1503000.0,33.85,33.94,33.83,33.89,1503000.0
2011-06-13 15:50:00,33.88,33.91,33.84,33.86,2092300.0,33.88,33.91,33.84,33.86,2092300.0
2011-06-14 09:30:00,33.77,33.95,33.76,33.89,1725100.0,33.77,33.95,33.76,33.89,1725100.0
2011-06-14 09:40:00,33.9,33.93,33.75,33.8,1336000.0,33.9,33.93,33.75,33.8,1336000.0
2011-06-14 09:50:00,33.8,33.99,33.77,33.97,1393200.0,33.8,33.99,33.77,33.97,1393200.0
2011-06-14 10:00:00,33.97,34.16,33.9,34.14,1641100.0,33.97,34.16,33.9,34.14,1641100.0
2011-06-14 10:10:00,34.14,34.32,34.14,34.22,1586600.0,34.14,34.32,34.14,34.22,1586600.0
2011-06-14 10:20:00,34.22,34.39,34.22,34.3,1332600.0,34.22,34.39,34.22,34.3,1332600.0
2011-06-14 10:30:00,34.3,34.42,34.27,34.31,1149600.0,34.3,34.42,34.27,34.31,1149600.0
2011-06-14 10:40:00,34.31,34.32,34.18,34.23,578900.0,34.31,34.32,34.18,34.23,578900.0
2011-06-14 10:50:00,34.23,34.28,34.19,34.26,552100.0,34.23,34.28,34.19,34.26,552100.0
2011-06-14 11:00:00,34.26,34.3,34.11,34.27,926400.0,34.26,34.3,34.11,34.27,926400.0
2011-06-14 11:10:00,34.26,34.34,34.25,34.28,675700.0,34.26,34.34,34.25,34.28,675700.0
2011-06-14 11:20:00,34.27,34.29,34.12,34.12,454600.0,34.27,34.29,34.12,34.12,454600.0
2011-06-14 11:30:00,34.12,34.22,34.04,34.06,759900.0,34.12,34.22,34.04,34.06,759900.0
2011-06-14 11:40:00,34.06,34.09,33.97,34.05,861400.0,34.06,34.09,33.97,34.05,861400.0
2011-06-14 11:50:00,34.04,34.2,33.98,34.19,799100.0,34.04,34.2,33.98,34.19,799100.0
2011-06-14 12:00:00,34.19,34.24,34.15,34.17,642700.0,34.19,34.24,34.15,34.17,642700.0
2011-06-14 12:10:00,34.17,34.32,34.16,34.26,586500.0,34.17,34.32,34.16,34.26,586500.0
2011-06-14 12:20:00,34.26,34.27,34.12,34.18,461700.0,34.26,34.27,34.12,34.18,461700.0
2011-06-14 12:30:00,34.17,34.22,34.13,34.17,485700.0,34.17,34.22,34.13,34.17,485700.0
2011-06-14 12:40:00,34.17,34.29,34.17,34.27,314800.0,34.17,34.29,34.17,34.27,314800.0
2011-06-14 12:50:00,34.27,34.28,34.16,34.17,282800.0,34.27,34.28,34.16,34.17,282800.0
2011-06-14 13:00:00,34.18,34.33,34.18,34.31,492200.0,34.18,34.33,34.18,34.31,492200.0
2011-06-14 13:10:00,34.31,34.58,34.29,34.53,1471600.0,34.31,34.58,34.29,34.53,1471600.0
2011-06-14 13:20:00,34.54,34.6,34.5,34.54,460500.0,34.54,34.6,34.5,34.54,460500.0
2011-06-14 13:30:00,34.53,34.62,34.52,34.56,556000.0,34.53,34.62,34.52,34.56,556000.0
2011-06-14 13:40:00,34.57,34.57,34.47,34.5,381900.0,34.57,34.57,34.47,34.5,381900.0
2011-06-14 13:50:00,34.5,34.55,34.49,34.51,231800.0,34.5,34.55,34.49,34.51,231800.0
2011-06-14 14:00:00,34.52,34.54,34.43,34.44,380400.0,34.52,34.54,34.43,34.44,380400.0
2011-06-14 14:10:00,34.44,34.48,34.4,34.44,376400.0,34.44,34.48,34.4,34.44,376400.0
2011-06-14 14:20:00,34.44,34.53,34.44,34.49,443000.0,34.44,34.53,34.44,34.49,443000.0
2011-06-14 14:30:00,34.49,34.53,34.47,34.52,186900.0,34.49,34.53,34.47,34.52,186900.0
2011-06-14 14:40:00,34.52,34.63,34.52,34.62,385300.0,34.52,34.63,34.52,34.62,385300.0
2011-06-14 14:50:00,34.61,34.71,34.61,34.7,607500.0,34.61,34.71,34.61,34.7,607500.0
2011-06-14 15:00:00,34.7,34.72,34.62,34.64,481100.0,34.7,34.72,34.62,34.64,481100.0
2011-06-14 15:10:00,34.63,34.65,34.6,34.62,329300.0,34.63,34.65,34.6,34.62,329300.0
2011-06-14 15:20:00,34.62,34.64,34.57,34.6,361500.0,34.62,34.64,34.57,34.6,361500.0
2011-06-14 15:30:00,34.6,34.62,34.54,34.57,420800.0,34.6,34.62,34.54,34.57,420800.0
2011-06-14 15:40:00,34.58,34.65,34.57,34.64,500000.0,34.58,34.65,34.57,34.64,500000.0
2011-06-14 15:50:00,34.65,34.68,34.62,34.67,1159400.0,34.65,34.68,34.62,34.67,1159400.0
2011-06-15 09:30:00,34.37,34.79,34.36,34.7,2956800.0,34.37,34.79,34.36,34.7,2956800.0
2011-06-15 09:40:00,34.7,34.74,34.63,34.65,1317200.0,34.7,34.74,34.63,34.65,1317200.0
2011-06-15 09:50:00,34.65,34.72,34.55,34.57,1178400.0,34.65,34.72,34.55,34.57,1178400.0
2011-06-15 10:00:00,34.56,34.68,34.56,34.64,715200.0,34.56,34.68,34.56,34.64,715200.0
2011-06-15 10:10:00,34.63,34.71,34.6,34.6,608300.0,34.63,34.71,34.6,34.6,608300.0
2011-06-15 10:20:00,34.59,34.7,34.57,34.66,484300.0,34.59,34.7,34.57,34.66,484300.0
2011-06-15 10:30:00,34.66,34.88,34.66,34.78,1553300.0,34.66,34.88,34.66,34.78,1553300.0
2011-06-15 10:40:00,34.79,35.0,34.77,34.98,1807700.0,34.79,35.0,34.77,34.98,1807700.0
2011-06-15 10:50:00,34.98,35.03,34.89,34.91,1338000.0,34.98,35.03,34.89,34.91,1338000.0
2011-06-15 11:00:00,34.9,35.07,34.9,35.02,996200.0,34.9,35.07,34.9,35.02,996200.0
2011-06-15 11:10:00,35.01,35.01,34.93,34.98,648500.0,35.01,35.01,34.93,34.98,648500.0
2011-06-15 11:20:00,34.97,35.01,34.87,34.91,644400.0,34.97,35.01,34.87,34.91,644400.0
2011-06-15 11:30:00,34.91,34.91,34.78,34.82,1151900.0,34.91,34.91,34.78,34.82,1151900.0
2011-06-15 11:40:00,34.82,34.83,34.62,34.64,1316500.0,34.82,34.83,34.62,34.64,1316500.0
2011-06-15 11:50:00,34.64,34.75,34.53,34.58,1562600.0,34.64,34.75,34.53,34.58,1562600.0
2011-06-15 12:00:00,34.59,34.75,34.57,34.65,1004500.0,34.59,34.75,34.57,34.65,1004500.0
2011-06-15 12:10:00,34.65,34.69,34.46,34.49,666200.0,34.65,34.69,34.46,34.49,666200.0
2011-06-15 12:20:00,34.49,34.53,34.33,34.45,1525300.0,34.49,34.53,34.33,34.45,1525300.0
2011-06-15 12:30:00,34.44,34.52,34.43,34.45,883200.0,34.44,34.52,34.43,34.45,883200.0
2011-06-15 12:40:00,34.45,34.63,34.45,34.6,590100.0,34.45,34.63,34.45,34.6,590100.0
2011-06-15 12:50:00,34.61,34.68,34.46,34.58,539000.0,34.61,34.68,34.46,34.58,539000.0
2011-06-15 13:00:00,34.59,34.68,34.51,34.52,840400.0,34.59,34.68,34.51,34.52,840400.0
2011-06-15 13:10:00,34.52,34.55,34.45,34.48,637300.0,34.52,34.55,34.45,34.48,637300.0
2011-06-15 13:20:00,34.48,34.57,34.42,34.49,691900.0,34.48,34.57,34.42,34.49,691900.0
2011-06-15 13:30:00,34.5,34.5,34.21,34.25,1659300.0,34.5,34.5,34.21,34.25,1659300.0
2011-06-15 13:40:00,34.26,34.52,34.23,34.5,1515300.0,34.26,34.52,34.23,34.5,1515300.0
2011-06-15 13:50:00,34.5,34.51,34.4,34.5,472300.0,34.5,34.51,34.4,34.5,472300.0
2011-06-15 14:00:00,34.5,34.81,34.5,34.73,1650800.0,34.5,34.81,34.5,34.73,1650800.0
2011-06-15 14:10:00,34.73,34.77,34.65,34.68,393200.0,34.73,34.77,34.65,34.68,393200.0
2011-06-15 14:20:00,34.68,34.7,34.62,34.64,313100.0,34.68,34.7,34.62,34.64,313100.0
2011-06-15 14:30:00,34.65,34.76,34.64,34.71,365200.0,34.65,34.76,34.64,34.71,365200.0
2011-06-15 14:40:00,34.72,34.98,34.65,34.93,1288700.0,34.72,34.98,34.65,34.93,1288700.0
2011-06-15 14:50:00,34.93,34.93,34.72,34.74,844800.0,34.93,34.93,34.72,34.74,844800.0
2011-06-15 15:00:00,34.74,34.77,34.63,34.67,890600.0,34.74,34.77,34.63,34.67,890600.0
2011-06-15 15:10:00,34.68,34.72,34.63,34.7,251900.0,34.68,34.72,34.63,34.7,251900.0
2011-06-15 15:20:00,34.71,34.94,34.69,34.92,565800.0,34.71,34.94,34.69,34.92,565800.0
2011-06-15 15:30:00,34.92,34.96,34.8,34.87,709900.0,34.92,34.96,34.8,34.87,709900.0
2011-06-15 15:40:00,34.87,34.96,34.83,34.84,598200.0,34.87,34.96,34.83,34.84,598200.0
2011-06-15 15:50:00,34.84,34.9,34.83,34.88,957800.0,34.84,34.9,34.83,34.88,957800.0
2011-06-16 09:30:00,34.6,34.89,34.55,34.84,1048900.0,34.6,34.89,34.55,34.84,1048900.0
2011-06-16 09:40:00,34.85,34.85,34.63,34.65,1312100.0,34.85,34.85,34.63,34.65,1312100.0
2011-06-16 09:50:00,34.65,34.69,34.33,34.4,1718300.0,34.65,34.69,34.33,34.4,1718300.0
2011-06-16 10:00:00,34.41,34.47,34.28,34.41,2146600.0,34.41,34.47,34.28,34.41,2146600.0
2011-06-16 10:10:00,34.41,34.52,34.28,34.49,1108000.0,34.41,34.52,34.28,34.49,1108000.0
2011-06-16 10:20:00,34.49,34.5,34.4,34.43,754300.0,34.49,34.5,34.4,34.43,754300.0
2011-06-16 10:30:00,34.43,34.64,34.4,34.59,850800.0,34.43,34.64,34.4,34.59,850800.0
2011-06-16 10:40:00,34.59,34.68,34.56,34.63,554700.0,34.59,34.68,34.56,34.63,554700.0
2011-06-16 10:50:00,34.63,34.7,34.58,34.61,342500.0,34.63,34.7,34.58,34.61,342500.0
2011-06-16 11:00:00,34.6,34.64,34.54,34.62,380800.0,34.6,34.64,34.54,34.62,380800.0
2011-06-16 11:10:00,34.62,34.73,34.59,34.7,488900.0,34.62,34.73,34.59,34.7,488900.0
2011-06-16 11:20:00,34.71,34.73,34.45,34.51,992900.0,34.71,34.73,34.45,34.51,992900.0
2011-06-16 11:30:00,34.51,34.57,34.4,34.49,912800.0,34.51,34.57,34.4,34.49,912800.0
2011-06-16 11:40:00,34.49,34.53,34.43,34.49,454700.0,34.49,34.53,34.43,34.49,454700.0
2011-06-16 11:50:00,34.49,34.59,34.48,34.57,374900.0,34.49,34.59,34.48,34.57,374900.0
2011-06-16 12:00:00,34.56,34.65,34.54,34.55,331200.0,34.56,34.65,34.54,34.55,331200.0
2011-06-16 12:10:00,34.55,34.62,34.51,34.57,444400.0,34.55,34.62,34.51,34.57,444400.0
2011-06-16 12:20:00,34.57,34.73,34.56,34.7,359700.0,34.57,34.73,34.56,34.7,359700.0
2011-06-16 12:30:00,34.7,34.72,34.57,34.61,358500.0,34.7,34.72,34.57,34.61,358500.0
2011-06-16 12:40:00,34.61,34.66,34.57,34.66,204900.0,34.61,34.66,34.57,34.66,204900.0
2011-06-16 12:50:00,34.66,34.68,34.56,34.59,318300.0,34.66,34.68,34.56,34.59,318300.0
2011-06-16 13:00:00,34.61,34.65,34.57,34.6,193100.0,34.61,34.65,34.57,34.6,193100.0
2011-06-16 13:10:00,34.6,34.68,34.57,34.66,225000.0,34.6,34.68,34.57,34.66,225000.0
2011-06-16 13:20:00,34.66,34.7,34.59,34.6,310400.0,34.66,34.7,34.59,34.6,310400.0
2011-06-16 13:30:00,34.6,34.64,34.55,34.57,180500.0,34.6,34.64,34.55,34.57,180500.0
2011-06-16 13:40:00,34.57,34.61,34.48,34.59,476200.0,34.57,34.61,34.48,34.59,476200.0
2011-06-16 13:50:00,34.59,34.65,34.54,34.55,378000.0,34.59,34.65,34.54,34.55,378000.0
2011-06-16 14:00:00,34.55,34.56,34.45,34.49,849600.0,34.55,34.56,34.45,34.49,849600.0
2011-06-16 14:10:00,34.48,34.5,34.42,34.48,390000.0,34.48,34.5,34.42,34.48,390000.0
2011-06-16 14:20:00,34.48,34.58,34.47,34.57,415300.0,34.48,34.58,34.47,34.57,415300.0
2011-06-16 14:30:00,34.57,34.57,34.48,34.49,216300.0,34.57,34.57,34.48,34.49,216300.0
2011-06-16 14:40:00,34.49,34.55,34.46,34.46,216800.0,34.49,34.55,34.46,34.46,216800.0
2011-06-16 14:50:00,34.46,34.5,34.41,34.48,271200.0,34.46,34.5,34.41,34.48,271200.0
2011-06-16 15:00:00,34.48,34.54,34.45,34.54,245400.0,34.48,34.54,34.45,34.54,245400.0
2011-06-16 15:10:00,34.53,34.58,34.52,34.54,186800.0,34.53,34.58,34.52,34.54,186800.0
2011-06-16 15:20:00,34.55,34.58,34.54,34.54,270100.0,34.55,34.58,34.54,34.54,270100.0
2011-06-16 15:30:00,34.55,34.66,34.52,34.63,421400.0,34.55,34.66,34.52,34.63,421400.0
2011-06-16 15:40:00,34.62,34.63,34.57,34.61,406000.0,34.62,34.63,34.57,34.61,406000.0
2011-06-16 15:50:00,34.61,34.64,34.6,34.64,615100.0,34.61,34.64,34.6,34.64,615100.0
2011-06-17 09:30:00,34.49,34.59,34.48,34.54,755700.0,34.49,34.59,34.48,34.54,755700.0
2011-06-17 09:40:00,34.54,34.96,34.52,34.86,2089800.0,34.54,34.96,34.52,34.86,2089800.0
2011-06-17 09:50:00,34.85,34.93,34.8,34.92,769200.0,34.85,34.93,34.8,34.92,769200.0
2011-06-17 10:00:00,34.93,35.03,34.85,34.87,1396100.0,34.93,35.03,34.85,34.87,1396100.0
2011-06-17 10:10:00,34.86,34.98,34.84,34.85,554300.0,34.86,34.98,34.84,34.85,554300.0
2011-06-17 10:20:00,34.85,34.87,34.77,34.82,738900.0,34.85,34.87,34.77,34.82,738900.0
2011-06-17 10:30:00,34.81,34.85,34.75,34.84,607600.0,34.81,34.85,34.75,34.84,607600.0
2011-06-17 10:40:00,34.83,34.87,34.79,34.86,261700.0,34.83,34.87,34.79,34.86,261700.0
2011-06-17 10:50:00,34.87,34.89,34.8,34.81,207900.0,34.87,34.89,34.8,34.81,207900.0
2011-06-17 11:00:00,34.83,34.83,34.66,34.72,597200.0,34.83,34.83,34.66,34.72,597200.0
2011-06-17 11:10:00,34.71,34.87,34.71,34.86,658000.0,34.71,34.87,34.71,34.86,658000.0
2011-06-17 11:20:00,34.87,34.95,34.83,34.86,481600.0,34.87,34.95,34.83,34.86,481600.0
2011-06-17 11:30:00,34.86,34.89,34.62,34.64,936500.0,34.86,34.89,34.62,34.64,936500.0
2011-06-17 11:40:00,34.65,34.75,34.64,34.72,361900.0,34.65,34.75,34.64,34.72,361900.0
2011-06-17 11:50:00,34.72,34.73,34.66,34.71,199200.0,34.72,34.73,34.66,34.71,199200.0
2011-06-17 12:00:00,34.72,34.76,34.66,34.74,388800.0,34.72,34.76,34.66,34.74,388800.0
2011-06-17 12:10:00,34.74,34.75,34.68,34.72,167400.0,34.74,34.75,34.68,34.72,167400.0
2011-06-17 12:20:00,34.72,34.78,34.69,34.74,461700.0,34.72,34.78,34.69,34.74,461700.0
2011-06-17 12:30:00,34.74,34.76,34.66,34.69,484600.0,34.74,34.76,34.66,34.69,484600.0
2011-06-17 12:40:00,34.69,34.7,34.65,34.69,234800.0,34.69,34.7,34.65,34.69,234800.0
2011-06-17 12:50:00,34.69,34.7,34.58,34.67,459100.0,34.69,34.7,34.58,34.67,459100.0
2011-06-17 13:00:00,34.66,34.7,34.61,34.65,478500.0,34.66,34.7,34.61,34.65,478500.0
2011-06-17 13:10:00,34.64,34.74,34.63,34.71,418000.0,34.64,34.74,34.63,34.71,418000.0
2011-06-17 13:20:00,34.7,34.92,34.7,34.89,784500.0,34.7,34.92,34.7,34.89,784500.0
2011-06-17 13:30:00,34.9,34.91,34.85,34.91,176400.0,34.9,34.91,34.85,34.91,176400.0
2011-06-17 13:40:00,34.91,34.91,34.81,34.85,216100.0,34.91,34.91,34.81,34.85,216100.0
2011-06-17 13:50:00,34.86,34.95,34.84,34.92,395800.0,34.86,34.95,34.84,34.92,395800.0
2011-06-17 14:00:00,34.93,34.97,34.85,34.88,380100.0,34.93,34.97,34.85,34.88,380100.0
2011-06-17 14:10:00,34.89,34.93,34.82,34.92,286400.0,34.89,34.93,34.82,34.92,286400.0
2011-06-17 14:20:00,34.93,34.94,34.88,34.94,259000.0,34.93,34.94,34.88,34.94,259000.0
2011-06-17 14:30:00,34.94,34.95,34.88,34.92,191000.0,34.94,34.95,34.88,34.92,191000.0
2011-06-17 14:40:00,34.91,34.93,34.85,34.89,167600.0,34.91,34.93,34.85,34.89,167600.0
2011-06-17 14:50:00,34.89,34.91,34.86,34.87,157600.0,34.89,34.91,34.86,34.87,157600.0
2011-06-17 15:00:00,34.88,34.89,34.83,34.85,216700.0,34.88,34.89,34.83,34.85,216700.0
2011-06-17 15:10:00,34.84,34.84,34.77,34.8,450500.0,34.84,34.84,34.77,34.8,450500.0
2011-06-17 15:20:00,34.8,34.85,34.8,34.85,240900.0,34.8,34.85,34.8,34.85,240900.0
2011-06-17 15:30:00,34.84,34.89,34.82,34.86,470300.0,34.84,34.89,34.82,34.86,470300.0
2011-06-17 15:40:00,34.87,34.92,34.85,34.9,667000.0,34.87,34.92,34.85,34.9,667000.0
2011-06-17 15:50:00,34.89,34.97,34.89,34.96,982800.0,34.89,34.97,34.89,34.96,982800.0
2011-06-20 09:30:00,34.93,35.23,34.87,35.15,2271300.0,34.93,35.23,34.87,35.15,2271300.0
2011-06-20 09:40:00,35.15,35.17,35.08,35.1,813300.0,35.15,35.17,35.08,35.1,813300.0
2011-06-20 09:50:00,35.1,35.22,35.05,35.1,1064700.0,35.1,35.22,35.05,35.1,1064700.0
2011-06-20 10:00:00,35.11,35.14,34.97,34.99,967300.0,35.11,35.14,34.97,34.99,967300.0
2011-06-20 10:10:00,34.99,35.05,34.93,34.99,555200.0,34.99,35.05,34.93,34.99,555200.0
2011-06-20 10:20:00,34.98,35.0,34.8,34.85,1094800.0,34.98,35.0,34.8,34.85,1094800.0
2011-06-20 10:30:00,34.85,34.93,34.72,34.78,876700.0,34.85,34.93,34.72,34.78,876700.0
2011-06-20 10:40:00,34.78,34.93,34.78,34.89,464300.0,34.78,34.93,34.78,34.89,464300.0
2011-06-20 10:50:00,34.88,34.92,34.79,34.9,361500.0,34.88,34.92,34.79,34.9,361500.0
2011-06-20 11:00:00,34.89,34.95,34.84,34.87,480900.0,34.89,34.95,34.84,34.87,480900.0
2011-06-20 11:10:00,34.87,34.92,34.81,34.85,314000.0,34.87,34.92,34.81,34.85,314000.0
2011-06-20 11:20:00,34.85,34.94,34.85,34.91,178100.0,34.85,34.94,34.85,34.91,178100.0
2011-06-20 11:30:00,34.91,34.93,34.82,34.86,343100.0,34.91,34.93,34.82,34.86,343100.0
2011-06-20 11:40:00,34.86,34.95,34.86,34.92,277200.0,34.86,34.95,34.86,34.92,277200.0
2011-06-20 11:50:00,34.92,35.04,34.86,35.04,381100.0,34.92,35.04,34.86,35.04,381100.0
2011-06-20 12:00:00,35.04,35.1,34.97,34.97,628700.0,35.04,35.1,34.97,34.97,628700.0
2011-06-20 12:10:00,34.98,35.03,34.93,34.94,178600.0,34.98,35.03,34.93,34.94,178600.0
2011-06-20 12:20:00,34.93,35.0,34.89,34.99,414500.0,34.93,35.0,34.89,34.99,414500.0
2011-06-20 12:30:00,34.98,35.02,34.93,34.93,169600.0,34.98,35.02,34.93,34.93,169600.0
2011-06-20 12:40:00,34.94,35.05,34.92,35.01,350400.0,34.94,35.05,34.92,35.01,350400.0
2011-06-20 12:50:00,35.01,35.04,34.93,34.96,176200.0,35.01,35.04,34.93,34.96,176200.0
2011-06-20 13:00:00,34.96,35.05,34.94,35.02,406700.0,34.96,35.05,34.94,35.02,406700.0
2011-06-20 13:10:00,35.02,35.19,34.99,35.16,813100.0,35.02,35.19,34.99,35.16,813100.0
2011-06-20 13:20:00,35.16,35.2,35.1,35.13,714400.0,35.16,35.2,35.1,35.13,714400.0
2011-06-20 13:30:00,35.13,35.22,35.12,35.18,927800.0,35.13,35.22,35.12,35.18,927800.0
2011-06-20 13:40:00,35.18,35.21,35.08,35.1,425700.0,35.18,35.21,35.08,35.1,425700.0
2011-06-20 13:50:00,35.1,35.12,35.06,35.12,403400.0,35.1,35.12,35.06,35.12,403400.0
2011-06-20 14:00:00,35.12,35.18,35.1,35.17,236100.0,35.12,35.18,35.1,35.17,236100.0
2011-06-20 14:10:00,35.18,35.18,35.08,35.09,264200.0,35.18,35.18,35.08,35.09,264200.0
2011-06-20 14:20:00,35.1,35.13,35.06,35.1,257400.0,35.1,35.13,35.06,35.1,257400.0
2011-06-20 14:30:00,35.1,35.14,35.1,35.1,231300.0,35.1,35.14,35.1,35.1,231300.0
2011-06-20 14:40:00,35.11,35.15,35.09,35.11,193100.0,35.11,35.15,35.09,35.11,193100.0
2011-06-20 14:50:00,35.13,35.15,35.11,35.15,165800.0,35.13,35.15,35.11,35.15,165800.0
2011-06-20 15:00:00,35.15,35.16,35.13,35.16,113100.0,35.15,35.16,35.13,35.16,113100.0
2011-06-20 15:10:00,35.16,35.18,35.13,35.14,281000.0,35.16,35.18,35.13,35.14,281000.0
2011-06-20 15:20:00,35.13,35.15,35.09,35.09,315600.0,35.13,35.15,35.09,35.09,315600.0
2011-06-20 15:30:00,35.09,35.13,35.08,35.09,372500.0,35.09,35.13,35.08,35.09,372500.0
2011-06-20 15:40:00,35.09,35.12,35.07,35.08,382000.0,35.09,35.12,35.07,35.08,382000.0
2011-06-20 15:50:00,35.08,35.12,35.07,35.08,888800.0,35.08,35.12,35.07,35.08,888800.0
2011-06-21 09:30:00,35.21,35.45,35.17,35.39,1958800.0,35.21,35.45,35.17,35.39,1958800.0
2011-06-21 09:40:00,35.39,35.46,35.33,35.38,878800.0,35.39,35.46,35.33,35.38,878800.0
2011-06-21 09:50:00,35.38,35.43,35.33,35.42,834800.0,35.38,35.43,35.33,35.42,834800.0
2011-06-21 10:00:00,35.42,35.49,35.36,35.4,1106800.0,35.42,35.49,35.36,35.4,1106800.0
2011-06-21 10:10:00,35.39,35.45,35.35,35.44,404200.0,35.39,35.45,35.35,35.44,404200.0
2011-06-21 10:20:00,35.44,35.54,35.38,35.53,729300.0,35.44,35.54,35.38,35.53,729300.0
2011-06-21 10:30:00,35.53,35.57,35.39,35.45,874500.0,35.53,35.57,35.39,35.45,874500.0
2011-06-21 10:40:00,35.45,35.62,35.45,35.56,988300.0,35.45,35.62,35.45,35.56,988300.0
2011-06-21 10:50:00,35.56,35.57,35.5,35.56,377700.0,35.56,35.57,35.5,35.56,377700.0
2011-06-21 11:00:00,35.55,35.63,35.54,35.6,545900.0,35.55,35.63,35.54,35.6,545900.0
2011-06-21 11:10:00,35.61,35.64,35.52,35.54,1101100.0,35.61,35.64,35.52,35.54,1101100.0
2011-06-21 11:20:00,35.55,35.59,35.52,35.56,508900.0,35.55,35.59,35.52,35.56,508900.0
2011-06-21 11:30:00,35.57,35.63,35.57,35.59,445200.0,35.57,35.63,35.57,35.59,445200.0
2011-06-21 11:40:00,35.58,35.59,35.45,35.49,487000.0,35.58,35.59,35.45,35.49,487000.0
2011-06-21 11:50:00,35.49,35.49,35.31,35.41,868100.0,35.49,35.49,35.31,35.41,868100.0
2011-06-21 12:00:00,35.42,35.45,35.36,35.44,392700.0,35.42,35.45,35.36,35.44,392700.0
2011-06-21 12:10:00,35.45,35.55,35.42,35.54,338900.0,35.45,35.55,35.42,35.54,338900.0
2011-06-21 12:20:00,35.54,35.56,35.47,35.51,454400.0,35.54,35.56,35.47,35.51,454400.0
2011-06-21 12:30:00,35.5,35.52,35.41,35.46,168200.0,35.5,35.52,35.41,35.46,168200.0
2011-06-21 12:40:00,35.45,35.48,35.36,35.45,418900.0,35.45,35.48,35.36,35.45,418900.0
2011-06-21 12:50:00,35.45,35.5,35.45,35.48,486200.0,35.45,35.5,35.45,35.48,486200.0
2011-06-21 13:00:00,35.49,35.54,35.48,35.51,220200.0,35.49,35.54,35.48,35.51,220200.0
2011-06-21 13:10:00,35.5,35.57,35.49,35.5,341600.0,35.5,35.57,35.49,35.5,341600.0
2011-06-21 13:20:00,35.51,35.52,35.44,35.49,218700.0,35.51,35.52,35.44,35.49,218700.0
2011-06-21 13:30:00,35.49,35.54,35.48,35.53,142500.0,35.49,35.54,35.48,35.53,142500.0
2011-06-21 13:40:00,35.54,35.57,35.49,35.57,272400.0,35.54,35.57,35.49,35.57,272400.0
2011-06-21 13:50:00,35.57,35.58,35.55,35.57,122500.0,35.57,35.58,35.55,35.57,122500.0
2011-06-21 14:00:00,35.57,35.6,35.55,35.58,206600.0,35.57,35.6,35.55,35.58,206600.0
2011-06-21 14:10:00,35.59,35.66,35.58,35.6,432100.0,35.59,35.66,35.58,35.6,432100.0
2011-06-21 14:20:00,35.6,35.65,35.59,35.62,180600.0,35.6,35.65,35.59,35.62,180600.0
2011-06-21 14:30:00,35.62,35.65,35.61,35.63,118500.0,35.62,35.65,35.61,35.63,118500.0
2011-06-21 14:40:00,35.64,35.64,35.59,35.6,220800.0,35.64,35.64,35.59,35.6,220800.0
2011-06-21 14:50:00,35.61,35.61,35.56,35.58,111700.0,35.61,35.61,35.56,35.58,111700.0
2011-06-21 15:00:00,35.58,35.61,35.55,35.61,184400.0,35.58,35.61,35.55,35.61,184400.0
2011-06-21 15:10:00,35.6,35.61,35.51,35.55,260800.0,35.6,35.61,35.51,35.55,260800.0
2011-06-21 15:20:00,35.56,35.58,35.53,35.54,319200.0,35.56,35.58,35.53,35.54,319200.0
2011-06-21 15:30:00,35.54,35.57,35.54,35.55,301300.0,35.54,35.57,35.54,35.55,301300.0
2011-06-21 15:40:00,35.55,35.58,35.54,35.57,841900.0,35.55,35.58,35.54,35.57,841900.0
2011-06-21 15:50:00,35.57,35.58,35.5,35.5,1133100.0,35.57,35.58,35.5,35.5,1133100.0
2011-06-22 09:30:00,35.57,35.65,35.52,35.64,1274000.0,35.57,35.65,35.52,35.64,1274000.0
2011-06-22 09:40:00,35.64,35.74,35.6,35.66,1327400.0,35.64,35.74,35.6,35.66,1327400.0
2011-06-22 09:50:00,35.66,35.68,35.6,35.62,465500.0,35.66,35.68,35.6,35.62,465500.0
2011-06-22 10:00:00,35.62,35.71,35.6,35.61,295400.0,35.62,35.71,35.6,35.61,295400.0
2011-06-22 10:10:00,35.6,35.64,35.58,35.61,544700.0,35.6,35.64,35.58,35.61,544700.0
2011-06-22 10:20:00,35.61,35.73,35.6,35.66,397900.0,35.61,35.73,35.6,35.66,397900.0
2011-06-22 10:30:00,35.65,35.82,35.65,35.75,1253900.0,35.65,35.82,35.65,35.75,1253900.0
2011-06-22 10:40:00,35.76,35.79,35.7,35.73,529600.0,35.76,35.79,35.7,35.73,529600.0
2011-06-22 10:50:00,35.73,35.78,35.7,35.77,384200.0,35.73,35.78,35.7,35.77,384200.0
2011-06-22 11:00:00,35.77,35.81,35.73,35.73,363400.0,35.77,35.81,35.73,35.73,363400.0
2011-06-22 11:10:00,35.73,35.79,35.71,35.77,307900.0,35.73,35.79,35.71,35.77,307900.0
2011-06-22 11:20:00,35.77,35.82,35.74,35.77,278100.0,35.77,35.82,35.74,35.77,278100.0
2011-06-22 11:30:00,35.77,35.8,35.73,35.77,255300.0,35.77,35.8,35.73,35.77,255300.0
2011-06-22 11:40:00,35.77,35.81,35.71,35.77,318800.0,35.77,35.81,35.71,35.77,318800.0
2011-06-22 11:50:00,35.77,35.79,35.71,35.73,244500.0,35.77,35.79,35.71,35.73,244500.0
2011-06-22 12:00:00,35.73,35.74,35.63,35.66,399400.0,35.73,35.74,35.63,35.66,399400.0
2011-06-22 12:10:00,35.67,35.76,35.66,35.69,453200.0,35.67,35.76,35.66,35.69,453200.0
2011-06-22 12:20:00,35.69,35.77,35.67,35.76,369300.0,35.69,35.77,35.67,35.76,369300.0
2011-06-22 12:30:00,35.77,35.85,35.63,35.73,799100.0,35.77,35.85,35.63,35.73,799100.0
2011-06-22 12:40:00,35.74,35.82,35.7,35.79,381000.0,35.74,35.82,35.7,35.79,381000.0
2011-06-22 12:50:00,35.79,35.8,35.74,35.75,229600.0,35.79,35.8,35.74,35.75,229600.0
2011-06-22 13:00:00,35.75,35.77,35.71,35.77,299000.0,35.75,35.77,35.71,35.77,299000.0
2011-06-22 13:10:00,35.76,35.77,35.72,35.76,132000.0,35.76,35.77,35.72,35.76,132000.0
2011-06-22 13:20:00,35.76,35.84,35.75,35.77,481400.0,35.76,35.84,35.75,35.77,481400.0
2011-06-22 13:30:00,35.77,35.79,35.75,35.76,162900.0,35.77,35.79,35.75,35.76,162900.0
2011-06-22 13:40:00,35.77,35.79,35.74,35.79,175500.0,35.77,35.79,35.74,35.79,175500.0
2011-06-22 13:50:00,35.79,35.81,35.76,35.8,115600.0,35.79,35.81,35.76,35.8,115600.0
2011-06-22 14:00:00,35.79,35.8,35.68,35.8,256300.0,35.79,35.8,35.68,35.8,256300.0
2011-06-22 14:10:00,35.79,35.81,35.76,35.76,237300.0,35.79,35.81,35.76,35.76,237300.0
2011-06-22 14:20:00,35.77,35.85,35.76,35.78,383300.0,35.77,35.85,35.76,35.78,383300.0
2011-06-22 14:30:00,35.78,35.79,35.57,35.57,1395500.0,35.78,35.79,35.57,35.57,1395500.0
2011-06-22 14:40:00,35.57,35.64,35.45,35.6,1344700.0,35.57,35.64,35.45,35.6,1344700.0
2011-06-22 14:50:00,35.6,35.62,35.4,35.54,818300.0,35.6,35.62,35.4,35.54,818300.0
2011-06-22 15:00:00,35.54,35.59,35.49,35.57,297200.0,35.54,35.59,35.49,35.57,297200.0
2011-06-22 15:10:00,35.56,35.61,35.5,35.52,298700.0,35.56,35.61,35.5,35.52,298700.0
2011-06-22 15:20:00,35.52,35.54,35.44,35.46,574400.0,35.52,35.54,35.44,35.46,574400.0
2011-06-22 15:30:00,35.45,35.49,35.42,35.44,531900.0,35.45,35.49,35.42,35.44,531900.0
2011-06-22 15:40:00,35.45,35.52,35.41,35.49,641400.0,35.45,35.52,35.41,35.49,641400.0
2011-06-22 15:50:00,35.49,35.54,35.48,35.51,582200.0,35.49,35.54,35.48,35.51,582200.0
2011-06-23 09:30:00,34.76,34.77,34.52,34.68,2024500.0,34.76,34.77,34.52,34.68,2024500.0
2011-06-23 09:40:00,34.67,34.72,34.36,34.45,1634500.0,34.67,34.72,34.36,34.45,1634500.0
2011-06-23 09:50:00,34.45,34.48,34.32,34.44,1217100.0,34.45,34.48,34.32,34.44,1217100.0
2011-06-23 10:00:00,34.45,34.6,34.36,34.57,958900.0,34.45,34.6,34.36,34.57,958900.0
2011-06-23 10:10:00,34.57,34.58,34.42,34.5,724000.0,34.57,34.58,34.42,34.5,724000.0
2011-06-23 10:20:00,34.5,34.51,34.32,34.4,1109000.0,34.5,34.51,34.32,34.4,1109000.0
2011-06-23 10:30:00,34.39,34.39,34.08,34.21,2160200.0,34.39,34.39,34.08,34.21,2160200.0
2011-06-23 10:40:00,34.2,34.24,34.0,34.01,1818300.0,34.2,34.24,34.0,34.01,1818300.0
2011-06-23 10:50:00,34.01,34.15,33.92,34.14,1936200.0,34.01,34.15,33.92,34.14,1936200.0
2011-06-23 11:00:00,34.14,34.25,34.12,34.24,668100.0,34.14,34.25,34.12,34.24,668100.0
2011-06-23 11:10:00,34.24,34.28,34.18,34.22,657600.0,34.24,34.28,34.18,34.22,657600.0
2011-06-23 11:20:00,34.22,34.24,34.1,34.19,578400.0,34.22,34.24,34.1,34.19,578400.0
2011-06-23 11:30:00,34.18,34.28,34.16,34.22,569300.0,34.18,34.28,34.16,34.22,569300.0
2011-06-23 11:40:00,34.22,34.4,34.21,34.36,1281000.0,34.22,34.4,34.21,34.36,1281000.0
2011-06-23 11:50:00,34.36,34.41,34.24,34.35,670200.0,34.36,34.41,34.24,34.35,670200.0
2011-06-23 12:00:00,34.36,34.38,34.28,34.29,249500.0,34.36,34.38,34.28,34.29,249500.0
2011-06-23 12:10:00,34.28,34.31,34.24,34.25,367800.0,34.28,34.31,34.24,34.25,367800.0
2011-06-23 12:20:00,34.26,34.27,34.04,34.1,675900.0,34.26,34.27,34.04,34.1,675900.0
2011-06-23 12:30:00,34.1,34.19,34.07,34.14,468300.0,34.1,34.19,34.07,34.14,468300.0
2011-06-23 12:40:00,34.14,34.2,34.09,34.19,400100.0,34.14,34.2,34.09,34.19,400100.0
2011-06-23 12:50:00,34.19,34.2,34.06,34.13,445900.0,34.19,34.2,34.06,34.13,445900.0
2011-06-23 13:00:00,34.13,34.22,34.1,34.15,556200.0,34.13,34.22,34.1,34.15,556200.0
2011-06-23 13:10:00,34.16,34.34,34.16,34.29,835200.0,34.16,34.34,34.16,34.29,835200.0
2011-06-23 13:20:00,34.28,34.32,34.09,34.19,713600.0,34.28,34.32,34.09,34.19,713600.0
2011-06-23 13:30:00,34.19,34.29,34.18,34.23,409700.0,34.19,34.29,34.18,34.23,409700.0
2011-06-23 13:40:00,34.23,34.26,34.19,34.23,227600.0,34.23,34.26,34.19,34.23,227600.0
2011-06-23 13:50:00,34.24,34.24,34.05,34.08,603700.0,34.24,34.24,34.05,34.08,603700.0
2011-06-23 14:00:00,34.08,34.12,33.96,34.09,1240600.0,34.08,34.12,33.96,34.09,1240600.0
2011-06-23 14:10:00,34.09,34.14,33.99,34.08,754800.0,34.09,34.14,33.99,34.08,754800.0
2011-06-23 14:20:00,34.09,34.09,33.78,33.95,1709300.0,34.09,34.09,33.78,33.95,1709300.0
2011-06-23 14:30:00,33.95,33.99,33.86,33.88,788100.0,33.95,33.99,33.86,33.88,788100.0
2011-06-23 14:40:00,33.89,33.99,33.87,33.95,565300.0,33.89,33.99,33.87,33.95,565300.0
2011-06-23 14:50:00,33.95,34.3,33.94,34.3,1262800.0,33.95,34.3,33.94,34.3,1262800.0
2011-06-23 15:00:00,34.3,34.32,34.1,34.26,1537400.0,34.3,34.32,34.1,34.26,1537400.0
2011-06-23 15:10:00,34.25,34.44,34.17,34.32,1509000.0,34.25,34.44,34.17,34.32,1509000.0
2011-06-23 15:20:00,34.33,34.37,34.24,34.25,566100.0,34.33,34.37,34.24,34.25,566100.0
2011-06-23 15:30:00,34.26,34.33,34.2,34.31,594600.0,34.26,34.33,34.2,34.31,594600.0
2011-06-23 15:40:00,34.32,34.4,34.28,34.38,652500.0,34.32,34.4,34.28,34.38,652500.0
2011-06-23 15:50:00,34.38,34.45,34.37,34.38,1274900.0,34.38,34.45,34.37,34.38,1274900.0
2011-06-24 09:30:00,33.96,34.09,33.91,34.04,1426000.0,33.96,34.09,33.91,34.04,1426000.0
2011-06-24 09:40:00,34.04,34.06,33.8,33.89,1443800.0,34.04,34.06,33.8,33.89,1443800.0
2011-06-24 09:50:00,33.89,33.89,33.77,33.84,1299600.0,33.89,33.89,33.77,33.84,1299600.0
2011-06-24 10:00:00,33.83,33.9,33.69,33.79,1379600.0,33.83,33.9,33.69,33.79,1379600.0
2011-06-24 10:10:00,33.79,33.83,33.59,33.68,2715600.0,33.79,33.83,33.59,33.68,2715600.0
2011-06-24 10:20:00,33.67,33.8,33.61,33.79,1376300.0,33.67,33.8,33.61,33.79,1376300.0
2011-06-24 10:30:00,33.79,33.79,33.73,33.75,482400.0,33.79,33.79,33.73,33.75,482400.0
2011-06-24 10:40:00,33.76,33.85,33.66,33.84,1273900.0,33.76,33.85,33.66,33.84,1273900.0
2011-06-24 10:50:00,33.84,33.89,33.79,33.85,703700.0,33.84,33.89,33.79,33.85,703700.0
2011-06-24 11:00:00,33.86,33.9,33.81,33.84,399700.0,33.86,33.9,33.81,33.84,399700.0
2011-06-24 11:10:00,33.84,33.86,33.74,33.84,651700.0,33.84,33.86,33.74,33.84,651700.0
2011-06-24 11:20:00,33.85,33.98,33.8,33.95,1180900.0,33.85,33.98,33.8,33.95,1180900.0
2011-06-24 11:30:00,33.94,34.0,33.87,33.99,565100.0,33.94,34.0,33.87,33.99,565100.0
2011-06-24 11:40:00,33.99,34.09,33.97,34.0,700300.0,33.99,34.09,33.97,34.0,700300.0
2011-06-24 11:50:00,34.01,34.04,33.97,34.02,273200.0,34.01,34.04,33.97,34.02,273200.0
2011-06-24 12:00:00,34.02,34.04,33.94,33.97,280500.0,34.02,34.04,33.94,33.97,280500.0
2011-06-24 12:10:00,33.97,33.98,33.86,33.9,405200.0,33.97,33.98,33.86,33.9,405200.0
2011-06-24 12:20:00,33.9,33.95,33.87,33.93,204400.0,33.9,33.95,33.87,33.93,204400.0
2011-06-24 12:30:00,33.94,34.02,33.94,33.99,321200.0,33.94,34.02,33.94,33.99,321200.0
2011-06-24 12:40:00,33.99,34.01,33.91,33.92,241700.0,33.99,34.01,33.91,33.92,241700.0
2011-06-24 12:50:00,33.92,33.94,33.79,33.82,654100.0,33.92,33.94,33.79,33.82,654100.0
2011-06-24 13:00:00,33.82,33.83,33.65,33.7,817100.0,33.82,33.83,33.65,33.7,817100.0
2011-06-24 13:10:00,33.69,33.85,33.68,33.85,354700.0,33.69,33.85,33.68,33.85,354700.0
2011-06-24 13:20:00,33.84,33.87,33.74,33.86,781900.0,33.84,33.87,33.74,33.86,781900.0
2011-06-24 13:30:00,33.86,33.97,33.78,33.93,480100.0,33.86,33.97,33.78,33.93,480100.0
2011-06-24 13:40:00,33.93,33.94,33.86,33.89,289000.0,33.93,33.94,33.86,33.89,289000.0
2011-06-24 13:50:00,33.89,33.91,33.8,33.84,486600.0,33.89,33.91,33.8,33.84,486600.0
2011-06-24 14:00:00,33.85,33.87,33.76,33.82,419000.0,33.85,33.87,33.76,33.82,419000.0
2011-06-24 14:10:00,33.82,33.87,33.79,33.87,268900.0,33.82,33.87,33.79,33.87,268900.0
2011-06-24 14:20:00,33.86,33.89,33.82,33.88,419400.0,33.86,33.89,33.82,33.88,419400.0
2011-06-24 14:30:00,33.89,33.89,33.77,33.79,243000.0,33.89,33.89,33.77,33.79,243000.0
2011-06-24 14:40:00,33.79,33.8,33.74,33.77,162300.0,33.79,33.8,33.74,33.77,162300.0
2011-06-24 14:50:00,33.78,33.79,33.71,33.73,223600.0,33.78,33.79,33.71,33.73,223600.0
2011-06-24 15:00:00,33.73,33.73,33.66,33.67,557400.0,33.73,33.73,33.66,33.67,557400.0
2011-06-24 15:10:00,33.67,33.68,33.57,33.62,1235500.0,33.67,33.68,33.57,33.62,1235500.0
2011-06-24 15:20:00,33.62,33.63,33.46,33.57,1880500.0,33.62,33.63,33.46,33.57,1880500.0
2011-06-24 15:30:00,33.57,33.59,33.43,33.45,963000.0,33.57,33.59,33.43,33.45,963000.0
2011-06-24 15:40:00,33.45,33.51,33.43,33.45,1302500.0,33.45,33.51,33.43,33.45,1302500.0
2011-06-24 15:50:00,33.46,33.46,33.29,33.38,4368300.0,33.46,33.46,33.29,33.38,4368300.0
2011-06-27 09:30:00,32.98,32.99,32.74,32.83,2936600.0,32.98,32.99,32.74,32.83,2936600.0
2011-06-27 09:40:00,32.84,32.99,32.79,32.98,1490200.0,32.84,32.99,32.79,32.98,1490200.0
2011-06-27 09:50:00,32.98,33.15,32.98,33.07,1550600.0,32.98,33.15,32.98,33.07,1550600.0
2011-06-27 10:00:00,33.06,33.08,32.93,32.93,968700.0,33.06,33.08,32.93,32.93,968700.0
2011-06-27 10:10:00,32.94,33.04,32.93,33.01,791800.0,32.94,33.04,32.93,33.01,791800.0
2011-06-27 10:20:00,33.01,33.12,32.98,33.11,922700.0,33.01,33.12,32.98,33.11,922700.0
2011-06-27 10:30:00,33.11,33.17,33.08,33.11,816300.0,33.11,33.17,33.08,33.11,816300.0
2011-06-27 10:40:00,33.1,33.15,33.04,33.15,380400.0,33.1,33.15,33.04,33.15,380400.0
2011-06-27 10:50:00,33.15,33.2,33.09,33.16,465200.0,33.15,33.2,33.09,33.16,465200.0
2011-06-27 11:00:00,33.16,33.18,33.04,33.07,621700.0,33.16,33.18,33.04,33.07,621700.0
2011-06-27 11:10:00,33.06,33.12,33.01,33.04,496300.0,33.06,33.12,33.01,33.04,496300.0
2011-06-27 11:20:00,33.03,33.05,33.0,33.01,277900.0,33.03,33.05,33.0,33.01,277900.0
2011-06-27 11:30:00,33.02,33.02,32.87,32.93,877900.0,33.02,33.02,32.87,32.93,877900.0
2011-06-27 11:40:00,32.94,32.97,32.89,32.95,467700.0,32.94,32.97,32.89,32.95,467700.0
2011-06-27 11:50:00,32.95,33.0,32.93,33.0,438500.0,32.95,33.0,32.93,33.0,438500.0
2011-06-27 12:00:00,33.0,33.03,32.91,32.92,313000.0,33.0,33.03,32.91,32.92,313000.0
2011-06-27 12:10:00,32.91,32.95,32.79,32.8,1321100.0,32.91,32.95,32.79,32.8,1321100.0
2011-06-27 12:20:00,32.8,32.85,32.76,32.82,1013400.0,32.8,32.85,32.76,32.82,1013400.0
2011-06-27 12:30:00,32.82,32.87,32.69,32.81,1190800.0,32.82,32.87,32.69,32.81,1190800.0
2011-06-27 12:40:00,32.81,32.84,32.77,32.8,494600.0,32.81,32.84,32.77,32.8,494600.0
2011-06-27 12:50:00,32.79,32.8,32.56,32.59,1561100.0,32.79,32.8,32.56,32.59,1561100.0
2011-06-27 13:00:00,32.58,32.76,32.53,32.75,1458800.0,32.58,32.76,32.53,32.75,1458800.0
2011-06-27 13:10:00,32.74,32.84,32.69,32.81,411100.0,32.74,32.84,32.69,32.81,411100.0
2011-06-27 13:20:00,32.81,32.83,32.65,32.67,582200.0,32.81,32.83,32.65,32.67,582200.0
2011-06-27 13:30:00,32.68,32.68,32.6,32.65,360800.0,32.68,32.68,32.6,32.65,360800.0
2011-06-27 13:40:00,32.66,32.74,32.64,32.71,410900.0,32.66,32.74,32.64,32.71,410900.0
2011-06-27 13:50:00,32.72,32.75,32.7,32.73,189900.0,32.72,32.75,32.7,32.73,189900.0
2011-06-27 14:00:00,32.72,32.89,32.72,32.88,516000.0,32.72,32.89,32.72,32.88,516000.0
2011-06-27 14:10:00,32.88,32.9,32.81,32.82,424900.0,32.88,32.9,32.81,32.82,424900.0
2011-06-27 14:20:00,32.83,32.83,32.74,32.77,384400.0,32.83,32.83,32.74,32.77,384400.0
2011-06-27 14:30:00,32.77,32.81,32.71,32.75,663900.0,32.77,32.81,32.71,32.75,663900.0
2011-06-27 14:40:00,32.75,32.77,32.67,32.71,609600.0,32.75,32.77,32.67,32.71,609600.0
2011-06-27 14:50:00,32.71,32.75,32.68,32.68,211800.0,32.71,32.75,32.68,32.68,211800.0
2011-06-27 15:00:00,32.68,32.73,32.67,32.68,443900.0,32.68,32.73,32.67,32.68,443900.0
2011-06-27 15:10:00,32.68,32.75,32.67,32.74,238100.0,32.68,32.75,32.67,32.74,238100.0
2011-06-27 15:20:00,32.75,32.78,32.71,32.72,429500.0,32.75,32.78,32.71,32.72,429500.0
2011-06-27 15:30:00,32.72,32.74,32.68,32.71,492300.0,32.72,32.74,32.68,32.71,492300.0
2011-06-27 15:40:00,32.71,32.71,32.67,32.69,470800.0,32.71,32.71,32.67,32.69,470800.0
2011-06-27 15:50:00,32.69,32.69,32.62,32.64,1280200.0,32.69,32.69,32.62,32.64,1280200.0
2011-06-28 09:30:00,32.88,32.94,32.8,32.91,1118900.0,32.88,32.94,32.8,32.91,1118900.0
2011-06-28 09:40:00,32.91,32.92,32.72,32.73,1018400.0,32.91,32.92,32.72,32.73,1018400.0
2011-06-28 09:50:00,32.72,32.83,32.66,32.83,731700.0,32.72,32.83,32.66,32.83,731700.0
2011-06-28 10:00:00,32.83,32.95,32.82,32.95,933300.0,32.83,32.95,32.82,32.95,933300.0
2011-06-28 10:10:00,32.95,33.02,32.94,32.95,1006400.0,32.95,33.02,32.94,32.95,1006400.0
2011-06-28 10:20:00,32.95,32.99,32.88,32.98,676700.0,32.95,32.99,32.88,32.98,676700.0
2011-06-28 10:30:00,32.98,33.12,32.98,33.02,966500.0,32.98,33.12,32.98,33.02,966500.0
2011-06-28 10:40:00,33.02,33.17,33.01,33.09,693400.0,33.02,33.17,33.01,33.09,693400.0
2011-06-28 10:50:00,33.09,33.15,33.05,33.07,628600.0,33.09,33.15,33.05,33.07,628600.0
2011-06-28 11:00:00,33.07,33.09,33.02,33.08,631100.0,33.07,33.09,33.02,33.08,631100.0
2011-06-28 11:10:00,33.07,33.08,33.04,33.05,290400.0,33.07,33.08,33.04,33.05,290400.0
2011-06-28 11:20:00,33.04,33.06,32.97,32.99,265600.0,33.04,33.06,32.97,32.99,265600.0
2011-06-28 11:30:00,32.99,33.01,32.92,32.95,364400.0,32.99,33.01,32.92,32.95,364400.0
2011-06-28 11:40:00,32.95,33.01,32.95,32.98,312100.0,32.95,33.01,32.95,32.98,312100.0
2011-06-28 11:50:00,32.98,33.0,32.93,32.94,267100.0,32.98,33.0,32.93,32.94,267100.0
2011-06-28 12:00:00,32.95,32.97,32.9,32.92,186700.0,32.95,32.97,32.9,32.92,186700.0
2011-06-28 12:10:00,32.93,32.93,32.85,32.91,429700.0,32.93,32.93,32.85,32.91,429700.0
2011-06-28 12:20:00,32.91,32.94,32.89,32.93,166200.0,32.91,32.94,32.89,32.93,166200.0
2011-06-28 12:30:00,32.92,33.0,32.92,32.98,236300.0,32.92,33.0,32.92,32.98,236300.0
2011-06-28 12:40:00,32.99,33.0,32.96,32.98,238800.0,32.99,33.0,32.96,32.98,238800.0
2011-06-28 12:50:00,32.98,32.99,32.93,32.98,96600.0,32.98,32.99,32.93,32.98,96600.0
2011-06-28 13:00:00,32.97,33.02,32.97,33.0,274400.0,32.97,33.02,32.97,33.0,274400.0
2011-06-28 13:10:00,32.99,33.0,32.86,32.89,384600.0,32.99,33.0,32.86,32.89,384600.0
2011-06-28 13:20:00,32.9,32.9,32.77,32.81,624400.0,32.9,32.9,32.77,32.81,624400.0
2011-06-28 13:30:00,32.82,32.87,32.79,32.86,238800.0,32.82,32.87,32.79,32.86,238800.0
2011-06-28 13:40:00,32.86,32.92,32.84,32.86,433800.0,32.86,32.92,32.84,32.86,433800.0
2011-06-28 13:50:00,32.85,32.86,32.8,32.8,234700.0,32.85,32.86,32.8,32.8,234700.0
2011-06-28 14:00:00,32.8,32.87,32.78,32.84,217100.0,32.8,32.87,32.78,32.84,217100.0
2011-06-28 14:10:00,32.84,32.91,32.83,32.9,323800.0,32.84,32.91,32.83,32.9,323800.0
2011-06-28 14:20:00,32.9,32.92,32.87,32.91,303800.0,32.9,32.92,32.87,32.91,303800.0
2011-06-28 14:30:00,32.92,32.92,32.89,32.91,175800.0,32.92,32.92,32.89,32.91,175800.0
2011-06-28 14:40:00,32.92,32.92,32.85,32.87,152000.0,32.92,32.92,32.85,32.87,152000.0
2011-06-28 14:50:00,32.87,32.92,32.86,32.91,227600.0,32.87,32.92,32.86,32.91,227600.0
2011-06-28 15:00:00,32.92,32.94,32.91,32.92,305200.0,32.92,32.94,32.91,32.92,305200.0
2011-06-28 15:10:00,32.93,32.98,32.89,32.91,366900.0,32.93,32.98,32.89,32.91,366900.0
2011-06-28 15:20:00,32.92,32.94,32.9,32.94,124100.0,32.92,32.94,32.9,32.94,124100.0
2011-06-28 15:30:00,32.94,32.96,32.9,32.94,263900.0,32.94,32.96,32.9,32.94,263900.0
2011-06-28 15:40:00,32.94,33.0,32.92,33.0,516200.0,32.94,33.0,32.92,33.0,516200.0
2011-06-28 15:50:00,33.0,33.07,32.97,32.98,811100.0,33.0,33.07,32.97,32.98,811100.0
2011-06-29 09:30:00,33.33,33.45,33.32,33.38,1040400.0,33.33,33.45,33.32,33.38,1040400.0
2011-06-29 09:40:00,33.38,33.41,33.3,33.3,644500.0,33.38,33.41,33.3,33.3,644500.0
2011-06-29 09:50:00,33.31,33.32,33.21,33.25,822400.0,33.31,33.32,33.21,33.25,822400.0
2011-06-29 10:00:00,33.25,33.3,33.2,33.2,765100.0,33.25,33.3,33.2,33.2,765100.0
2011-06-29 10:10:00,33.2,33.31,33.19,33.29,608900.0,33.2,33.31,33.19,33.29,608900.0
2011-06-29 10:20:00,33.28,33.34,33.23,33.28,556200.0,33.28,33.34,33.23,33.28,556200.0
2011-06-29 10:30:00,33.28,33.34,33.28,33.32,704700.0,33.28,33.34,33.28,33.32,704700.0
2011-06-29 10:40:00,33.32,33.36,33.31,33.35,539000.0,33.32,33.36,33.31,33.35,539000.0
2011-06-29 10:50:00,33.35,33.46,33.32,33.45,611500.0,33.35,33.46,33.32,33.45,611500.0
2011-06-29 11:00:00,33.44,33.52,33.4,33.49,640100.0,33.44,33.52,33.4,33.49,640100.0
2011-06-29 11:10:00,33.49,33.66,33.47,33.65,901500.0,33.49,33.66,33.47,33.65,901500.0
2011-06-29 11:20:00,33.64,33.89,33.64,33.78,1645200.0,33.64,33.89,33.64,33.78,1645200.0
2011-06-29 11:30:00,33.78,33.87,33.75,33.79,819400.0,33.78,33.87,33.75,33.79,819400.0
2011-06-29 11:40:00,33.78,33.82,33.7,33.8,655800.0,33.78,33.82,33.7,33.8,655800.0
2011-06-29 11:50:00,33.8,33.92,33.76,33.88,959800.0,33.8,33.92,33.76,33.88,959800.0
2011-06-29 12:00:00,33.88,34.02,33.86,33.97,1316900.0,33.88,34.02,33.86,33.97,1316900.0
2011-06-29 12:10:00,33.97,34.02,33.9,33.91,535300.0,33.97,34.02,33.9,33.91,535300.0
2011-06-29 12:20:00,33.91,33.93,33.86,33.88,365400.0,33.91,33.93,33.86,33.88,365400.0
2011-06-29 12:30:00,33.88,33.89,33.83,33.87,328100.0,33.88,33.89,33.83,33.87,328100.0
2011-06-29 12:40:00,33.87,33.88,33.8,33.88,316600.0,33.87,33.88,33.8,33.88,316600.0
2011-06-29 12:50:00,33.87,33.89,33.82,33.82,243200.0,33.87,33.89,33.82,33.82,243200.0
2011-06-29 13:00:00,33.82,33.84,33.78,33.82,222700.0,33.82,33.84,33.78,33.82,222700.0
2011-06-29 13:10:00,33.83,33.87,33.8,33.85,251500.0,33.83,33.87,33.8,33.85,251500.0
2011-06-29 13:20:00,33.84,33.93,33.82,33.93,593200.0,33.84,33.93,33.82,33.93,593200.0
2011-06-29 13:30:00,33.93,34.01,33.9,34.0,589300.0,33.93,34.01,33.9,34.0,589300.0
2011-06-29 13:40:00,34.0,34.03,33.97,33.99,422200.0,34.0,34.03,33.97,33.99,422200.0
2011-06-29 13:50:00,34.0,34.0,33.91,33.95,426400.0,34.0,34.0,33.91,33.95,426400.0
2011-06-29 14:00:00,33.95,33.95,33.89,33.91,338400.0,33.95,33.95,33.89,33.91,338400.0
2011-06-29 14:10:00,33.91,33.95,33.87,33.9,419700.0,33.91,33.95,33.87,33.9,419700.0
2011-06-29 14:20:00,33.9,33.91,33.81,33.86,323500.0,33.9,33.91,33.81,33.86,323500.0
2011-06-29 14:30:00,33.85,33.9,33.82,33.88,410700.0,33.85,33.9,33.82,33.88,410700.0
2011-06-29 14:40:00,33.88,33.9,33.85,33.86,212200.0,33.88,33.9,33.85,33.86,212200.0
2011-06-29 14:50:00,33.86,33.89,33.86,33.89,144700.0,33.86,33.89,33.86,33.89,144700.0
2011-06-29 15:00:00,33.89,33.92,33.86,33.87,220400.0,33.89,33.92,33.86,33.87,220400.0
2011-06-29 15:10:00,33.86,33.88,33.83,33.83,256800.0,33.86,33.88,33.83,33.83,256800.0
2011-06-29 15:20:00,33.84,33.87,33.8,33.81,273600.0,33.84,33.87,33.8,33.81,273600.0
2011-06-29 15:30:00,33.8,33.87,33.8,33.86,185100.0,33.8,33.87,33.8,33.86,185100.0
2011-06-29 15:40:00,33.87,34.0,33.86,34.0,686200.0,33.87,34.0,33.86,34.0,686200.0
2011-06-29 15:50:00,34.0,34.04,33.95,33.97,1398500.0,34.0,34.04,33.95,33.97,1398500.0
2011-06-30 09:30:00,34.16,34.18,33.96,34.0,1175900.0,34.16,34.18,33.96,34.0,1175900.0
2011-06-30 09:40:00,34.0,34.17,33.97,33.99,906700.0,34.0,34.17,33.97,33.99,906700.0
2011-06-30 09:50:00,33.99,34.0,33.78,33.85,1345800.0,33.99,34.0,33.78,33.85,1345800.0
2011-06-30 10:00:00,33.85,33.94,33.78,33.8,920100.0,33.85,33.94,33.78,33.8,920100.0
2011-06-30 10:10:00,33.8,33.85,33.58,33.66,1894500.0,33.8,33.85,33.58,33.66,1894500.0
2011-06-30 10:20:00,33.66,33.75,33.66,33.68,512300.0,33.66,33.75,33.66,33.68,512300.0
2011-06-30 10:30:00,33.69,33.82,33.67,33.77,817400.0,33.69,33.82,33.67,33.77,817400.0
2011-06-30 10:40:00,33.78,33.9,33.78,33.85,556200.0,33.78,33.9,33.78,33.85,556200.0
2011-06-30 10:50:00,33.85,33.95,33.85,33.91,630700.0,33.85,33.95,33.85,33.91,630700.0
2011-06-30 11:00:00,33.91,34.04,33.9,34.01,691000.0,33.91,34.04,33.9,34.01,691000.0
2011-06-30 11:10:00,34.01,34.05,33.92,33.94,581300.0,34.01,34.05,33.92,33.94,581300.0
2011-06-30 11:20:00,33.95,33.97,33.91,33.94,243800.0,33.95,33.97,33.91,33.94,243800.0
2011-06-30 11:30:00,33.94,33.96,33.84,33.84,312600.0,33.94,33.96,33.84,33.84,312600.0
2011-06-30 11:40:00,33.85,33.92,33.81,33.83,299800.0,33.85,33.92,33.81,33.83,299800.0
2011-06-30 11:50:00,33.82,33.91,33.81,33.89,224600.0,33.82,33.91,33.81,33.89,224600.0
2011-06-30 12:00:00,33.9,33.91,33.84,33.86,482100.0,33.9,33.91,33.84,33.86,482100.0
2011-06-30 12:10:00,33.86,33.91,33.82,33.91,261100.0,33.86,33.91,33.82,33.91,261100.0
2011-06-30 12:20:00,33.91,34.0,33.91,33.97,349300.0,33.91,34.0,33.91,33.97,349300.0
2011-06-30 12:30:00,33.97,33.97,33.82,33.83,331700.0,33.97,33.97,33.82,33.83,331700.0
2011-06-30 12:40:00,33.83,33.85,33.77,33.84,358800.0,33.83,33.85,33.77,33.84,358800.0
2011-06-30 12:50:00,33.83,33.93,33.83,33.89,377900.0,33.83,33.93,33.83,33.89,377900.0
2011-06-30 13:00:00,33.88,33.96,33.88,33.95,294000.0,33.88,33.96,33.88,33.95,294000.0
2011-06-30 13:10:00,33.95,33.96,33.91,33.94,162000.0,33.95,33.96,33.91,33.94,162000.0
2011-06-30 13:20:00,33.94,34.03,33.83,33.83,820800.0,33.94,34.03,33.83,33.83,820800.0
2011-06-30 13:30:00,33.83,33.9,33.73,33.76,406200.0,33.83,33.9,33.73,33.76,406200.0
2011-06-30 13:40:00,33.76,33.82,33.72,33.8,484700.0,33.76,33.82,33.72,33.8,484700.0
2011-06-30 13:50:00,33.81,33.82,33.68,33.68,549300.0,33.81,33.82,33.68,33.68,549300.0
2011-06-30 14:00:00,33.69,33.75,33.66,33.74,361800.0,33.69,33.75,33.66,33.74,361800.0
2011-06-30 14:10:00,33.74,33.8,33.7,33.75,306100.0,33.74,33.8,33.7,33.75,306100.0
2011-06-30 14:20:00,33.76,33.83,33.73,33.79,366900.0,33.76,33.83,33.73,33.79,366900.0
2011-06-30 14:30:00,33.79,33.83,33.78,33.78,123000.0,33.79,33.83,33.78,33.78,123000.0
2011-06-30 14:40:00,33.78,33.8,33.73,33.74,138000.0,33.78,33.8,33.73,33.74,138000.0
2011-06-30 14:50:00,33.74,33.78,33.73,33.75,170700.0,33.74,33.78,33.73,33.75,170700.0
2011-06-30 15:00:00,33.75,33.76,33.7,33.73,263400.0,33.75,33.76,33.7,33.73,263400.0
2011-06-30 15:10:00,33.73,33.82,33.73,33.81,162800.0,33.73,33.82,33.73,33.81,162800.0
2011-06-30 15:20:00,33.82,33.88,33.82,33.85,236300.0,33.82,33.88,33.82,33.85,236300.0
2011-06-30 15:30:00,33.84,33.88,33.84,33.86,270100.0,33.84,33.88,33.84,33.86,270100.0
2011-06-30 15:40:00,33.87,33.87,33.83,33.85,345600.0,33.87,33.87,33.83,33.85,345600.0
2011-06-30 15:50:00,33.85,33.85,33.81,33.85,855000.0,33.85,33.85,33.81,33.85,855000.0
2011-07-01 09:30:00,33.02,33.03,32.81,32.84,1835300.0,33.02,33.03,32.81,32.84,1835300.0
2011-07-01 09:40:00,32.84,32.9,32.79,32.82,842000.0,32.84,32.9,32.79,32.82,842000.0
2011-07-01 09:50:00,32.82,32.88,32.79,32.84,728100.0,32.82,32.88,32.79,32.84,728100.0
2011-07-01 10:00:00,32.84,32.89,32.61,32.74,2330600.0,32.84,32.89,32.61,32.74,2330600.0
2011-07-01 10:10:00,32.73,32.86,32.72,32.86,905900.0,32.73,32.86,32.72,32.86,905900.0
2011-07-01 10:20:00,32.85,32.99,32.85,32.97,1146200.0,32.85,32.99,32.85,32.97,1146200.0
2011-07-01 10:30:00,32.98,33.1,32.92,33.03,777300.0,32.98,33.1,32.92,33.03,777300.0
2011-07-01 10:40:00,33.02,33.03,32.92,32.98,363400.0,33.02,33.03,32.92,32.98,363400.0
2011-07-01 10:50:00,32.98,33.02,32.89,32.92,490700.0,32.98,33.02,32.89,32.92,490700.0
2011-07-01 11:00:00,32.92,32.97,32.88,32.89,407300.0,32.92,32.97,32.88,32.89,407300.0
2011-07-01 11:10:00,32.89,33.04,32.89,32.98,698900.0,32.89,33.04,32.89,32.98,698900.0
2011-07-01 11:20:00,32.98,33.09,32.96,33.04,578200.0,32.98,33.09,32.96,33.04,578200.0
2011-07-01 11:30:00,33.04,33.22,33.03,33.1,843500.0,33.04,33.22,33.03,33.1,843500.0
2011-07-01 11:40:00,33.1,33.15,33.09,33.1,471700.0,33.1,33.15,33.09,33.1,471700.0
2011-07-01 11:50:00,33.09,33.1,33.03,33.05,489200.0,33.09,33.1,33.03,33.05,489200.0
2011-07-01 12:00:00,33.05,33.07,33.03,33.06,416300.0,33.05,33.07,33.03,33.06,416300.0
2011-07-01 12:10:00,33.06,33.08,33.0,33.0,207000.0,33.06,33.08,33.0,33.0,207000.0
2011-07-01 12:20:00,33.01,33.01,32.88,32.91,506400.0,33.01,33.01,32.88,32.91,506400.0
2011-07-01 12:30:00,32.9,32.93,32.87,32.92,269700.0,32.9,32.93,32.87,32.92,269700.0
2011-07-01 12:40:00,32.92,32.96,32.9,32.96,132300.0,32.92,32.96,32.9,32.96,132300.0
2011-07-01 12:50:00,32.96,32.99,32.93,32.99,165200.0,32.96,32.99,32.93,32.99,165200.0
2011-07-01 13:00:00,33.0,33.01,32.95,32.99,176900.0,33.0,33.01,32.95,32.99,176900.0
2011-07-01 13:10:00,32.99,33.01,32.94,32.95,147200.0,32.99,33.01,32.94,32.95,147200.0
2011-07-01 13:20:00,32.95,32.96,32.8,32.86,715800.0,32.95,32.96,32.8,32.86,715800.0
2011-07-01 13:30:00,32.86,32.91,32.83,32.88,337200.0,32.86,32.91,32.83,32.88,337200.0
2011-07-01 13:40:00,32.88,32.95,32.88,32.89,423400.0,32.88,32.95,32.88,32.89,423400.0
2011-07-01 13:50:00,32.9,32.97,32.87,32.97,235600.0,32.9,32.97,32.87,32.97,235600.0
2011-07-01 14:00:00,32.97,32.97,32.89,32.92,282600.0,32.97,32.97,32.89,32.92,282600.0
2011-07-01 14:10:00,32.92,32.97,32.89,32.9,186600.0,32.92,32.97,32.89,32.9,186600.0
2011-07-01 14:20:00,32.89,32.95,32.86,32.91,218400.0,32.89,32.95,32.86,32.91,218400.0
2011-07-01 14:30:00,32.92,32.97,32.91,32.95,192700.0,32.92,32.97,32.91,32.95,192700.0
2011-07-01 14:40:00,32.95,32.96,32.92,32.94,74800.0,32.95,32.96,32.92,32.94,74800.0
2011-07-01 14:50:00,32.94,32.95,32.92,32.95,117800.0,32.94,32.95,32.92,32.95,117800.0
2011-07-01 15:00:00,32.95,32.96,32.94,32.95,200300.0,32.95,32.96,32.94,32.95,200300.0
2011-07-01 15:10:00,32.95,32.96,32.92,32.92,265700.0,32.95,32.96,32.92,32.92,265700.0
2011-07-01 15:20:00,32.92,32.95,32.91,32.94,257100.0,32.92,32.95,32.91,32.94,257100.0
2011-07-01 15:30:00,32.94,32.95,32.92,32.93,296800.0,32.94,32.95,32.92,32.93,296800.0
2011-07-01 15:40:00,32.93,32.96,32.92,32.93,575900.0,32.93,32.96,32.92,32.93,575900.0
2011-07-01 15:50:00,32.94,33.03,32.93,32.99,1184800.0,32.94,33.03,32.93,32.99,1184800.0
2011-07-05 09:30:00,34.05,34.08,33.96,34.04,1694300.0,34.05,34.08,33.96,34.04,1694300.0
2011-07-05 09:40:00,34.04,34.15,34.02,34.13,1006400.0,34.04,34.15,34.02,34.13,1006400.0
2011-07-05 09:50:00,34.12,34.24,34.12,34.17,843800.0,34.12,34.24,34.12,34.17,843800.0
2011-07-05 10:00:00,34.18,34.21,34.15,34.16,758900.0,34.18,34.21,34.15,34.16,758900.0
2011-07-05 10:10:00,34.15,34.28,34.14,34.15,975000.0,34.15,34.28,34.14,34.15,975000.0
2011-07-05 10:20:00,34.16,34.2,34.05,34.08,729200.0,34.16,34.2,34.05,34.08,729200.0
2011-07-05 10:30:00,34.08,34.13,34.04,34.07,438300.0,34.08,34.13,34.04,34.07,438300.0
2011-07-05 10:40:00,34.07,34.09,34.02,34.03,536700.0,34.07,34.09,34.02,34.03,536700.0
2011-07-05 10:50:00,34.03,34.13,34.02,34.04,697100.0,34.03,34.13,34.02,34.04,697100.0
2011-07-05 11:00:00,34.04,34.08,33.98,34.01,687300.0,34.04,34.08,33.98,34.01,687300.0
2011-07-05 11:10:00,34.01,34.15,34.01,34.12,398500.0,34.01,34.15,34.01,34.12,398500.0
2011-07-05 11:20:00,34.13,34.14,34.08,34.11,240500.0,34.13,34.14,34.08,34.11,240500.0
2011-07-05 11:30:00,34.1,34.16,34.08,34.13,476800.0,34.1,34.16,34.08,34.13,476800.0
2011-07-05 11:40:00,34.13,34.13,34.02,34.07,409400.0,34.13,34.13,34.02,34.07,409400.0
2011-07-05 11:50:00,34.08,34.15,34.06,34.14,178900.0,34.08,34.15,34.06,34.14,178900.0
2011-07-05 12:00:00,34.15,34.19,34.11,34.19,237100.0,34.15,34.19,34.11,34.19,237100.0
2011-07-05 12:10:00,34.18,34.24,34.17,34.2,443800.0,34.18,34.24,34.17,34.2,443800.0
2011-07-05 12:20:00,34.21,34.27,34.2,34.26,255300.0,34.21,34.27,34.2,34.26,255300.0
2011-07-05 12:30:00,34.27,34.34,34.24,34.25,501300.0,34.27,34.34,34.24,34.25,501300.0
2011-07-05 12:40:00,34.26,34.29,34.18,34.18,299400.0,34.26,34.29,34.18,34.18,299400.0
2011-07-05 12:50:00,34.18,34.25,34.18,34.25,182900.0,34.18,34.25,34.18,34.25,182900.0
2011-07-05 13:00:00,34.25,34.32,34.23,34.32,232400.0,34.25,34.32,34.23,34.32,232400.0
2011-07-05 13:10:00,34.32,34.44,34.29,34.41,580300.0,34.32,34.44,34.29,34.41,580300.0
2011-07-05 13:20:00,34.41,34.53,34.39,34.5,670300.0,34.41,34.53,34.39,34.5,670300.0
2011-07-05 13:30:00,34.5,34.56,34.48,34.52,500200.0,34.5,34.56,34.48,34.52,500200.0
2011-07-05 13:40:00,34.51,34.53,34.44,34.47,438600.0,34.51,34.53,34.44,34.47,438600.0
2011-07-05 13:50:00,34.48,34.51,34.46,34.47,250600.0,34.48,34.51,34.46,34.47,250600.0
2011-07-05 14:00:00,34.46,34.48,34.42,34.44,377600.0,34.46,34.48,34.42,34.44,377600.0
2011-07-05 14:10:00,34.44,34.49,34.42,34.42,306300.0,34.44,34.49,34.42,34.42,306300.0
2011-07-05 14:20:00,34.42,34.45,34.4,34.44,281300.0,34.42,34.45,34.4,34.44,281300.0
2011-07-05 14:30:00,34.43,34.51,34.42,34.5,525300.0,34.43,34.51,34.42,34.5,525300.0
2011-07-05 14:40:00,34.51,34.6,34.48,34.6,566900.0,34.51,34.6,34.48,34.6,566900.0
2011-07-05 14:50:00,34.59,34.64,34.54,34.6,881500.0,34.59,34.64,34.54,34.6,881500.0
2011-07-05 15:00:00,34.61,34.66,34.57,34.65,497500.0,34.61,34.66,34.57,34.65,497500.0
2011-07-05 15:10:00,34.66,34.74,34.65,34.7,758000.0,34.66,34.74,34.65,34.7,758000.0
2011-07-05 15:20:00,34.7,34.77,34.69,34.77,768900.0,34.7,34.77,34.69,34.77,768900.0
2011-07-05 15:30:00,34.76,34.78,34.68,34.7,568000.0,34.76,34.78,34.68,34.7,568000.0
2011-07-05 15:40:00,34.69,34.7,34.61,34.63,912200.0,34.69,34.7,34.61,34.63,912200.0
2011-07-05 15:50:00,34.62,34.65,34.53,34.62,1767000.0,34.62,34.65,34.53,34.62,1767000.0
2011-07-06 09:30:00,34.82,35.02,34.82,34.96,1932500.0,34.82,35.02,34.82,34.96,1932500.0
2011-07-06 09:40:00,34.96,35.06,34.94,34.96,1079000.0,34.96,35.06,34.94,34.96,1079000.0
2011-07-06 09:50:00,34.95,35.0,34.87,34.95,984500.0,34.95,35.0,34.87,34.95,984500.0
2011-07-06 10:00:00,34.95,35.0,34.8,34.84,1094000.0,34.95,35.0,34.8,34.84,1094000.0
2011-07-06 10:10:00,34.83,34.99,34.82,34.9,755800.0,34.83,34.99,34.82,34.9,755800.0
2011-07-06 10:20:00,34.89,34.89,34.76,34.87,835100.0,34.89,34.89,34.76,34.87,835100.0
2011-07-06 10:30:00,34.87,34.95,34.83,34.94,494100.0,34.87,34.95,34.83,34.94,494100.0
2011-07-06 10:40:00,34.94,35.03,34.89,34.98,1064700.0,34.94,35.03,34.89,34.98,1064700.0
2011-07-06 10:50:00,34.99,35.07,34.93,34.96,839500.0,34.99,35.07,34.93,34.96,839500.0
2011-07-06 11:00:00,34.96,35.05,34.93,35.0,592600.0,34.96,35.05,34.93,35.0,592600.0
2011-07-06 11:10:00,35.01,35.18,34.98,35.15,1163600.0,35.01,35.18,34.98,35.15,1163600.0
2011-07-06 11:20:00,35.16,35.21,35.11,35.2,872900.0,35.16,35.21,35.11,35.2,872900.0
2011-07-06 11:30:00,35.21,35.35,35.18,35.23,1620300.0,35.21,35.35,35.18,35.23,1620300.0
2011-07-06 11:40:00,35.23,35.29,35.13,35.15,803500.0,35.23,35.29,35.13,35.15,803500.0
2011-07-06 11:50:00,35.15,35.17,35.08,35.15,687800.0,35.15,35.17,35.08,35.15,687800.0
2011-07-06 12:00:00,35.16,35.23,35.16,35.19,811000.0,35.16,35.23,35.16,35.19,811000.0
2011-07-06 12:10:00,35.2,35.27,35.19,35.23,309000.0,35.2,35.27,35.19,35.23,309000.0
2011-07-06 12:20:00,35.23,35.25,35.15,35.22,876000.0,35.23,35.25,35.15,35.22,876000.0
2011-07-06 12:30:00,35.23,35.29,35.21,35.26,363500.0,35.23,35.29,35.21,35.26,363500.0
2011-07-06 12:40:00,35.26,35.26,35.16,35.17,403000.0,35.26,35.26,35.16,35.17,403000.0
2011-07-06 12:50:00,35.17,35.24,35.16,35.19,362600.0,35.17,35.24,35.16,35.19,362600.0
2011-07-06 13:00:00,35.18,35.19,35.08,35.09,495600.0,35.18,35.19,35.08,35.09,495600.0
2011-07-06 13:10:00,35.09,35.09,35.02,35.05,568100.0,35.09,35.09,35.02,35.05,568100.0
2011-07-06 13:20:00,35.04,35.06,34.98,35.05,506700.0,35.04,35.06,34.98,35.05,506700.0
2011-07-06 13:30:00,35.05,35.16,35.03,35.15,378200.0,35.05,35.16,35.03,35.15,378200.0
2011-07-06 13:40:00,35.15,35.2,35.12,35.14,395500.0,35.15,35.2,35.12,35.14,395500.0
2011-07-06 13:50:00,35.15,35.17,35.12,35.15,181800.0,35.15,35.17,35.12,35.15,181800.0
2011-07-06 14:00:00,35.14,35.17,35.09,35.09,255400.0,35.14,35.17,35.09,35.09,255400.0
2011-07-06 14:10:00,35.09,35.12,35.03,35.06,264100.0,35.09,35.12,35.03,35.06,264100.0
2011-07-06 14:20:00,35.06,35.11,35.05,35.08,264200.0,35.06,35.11,35.05,35.08,264200.0
2011-07-06 14:30:00,35.09,35.11,35.06,35.1,113400.0,35.09,35.11,35.06,35.1,113400.0
2011-07-06 14:40:00,35.1,35.12,35.08,35.09,102900.0,35.1,35.12,35.08,35.09,102900.0
2011-07-06 14:50:00,35.1,35.15,35.05,35.06,169400.0,35.1,35.15,35.05,35.06,169400.0
2011-07-06 15:00:00,35.06,35.14,35.05,35.14,293400.0,35.06,35.14,35.05,35.14,293400.0
2011-07-06 15:10:00,35.13,35.14,35.06,35.09,172100.0,35.13,35.14,35.06,35.09,172100.0
2011-07-06 15:20:00,35.09,35.11,35.08,35.09,121200.0,35.09,35.11,35.08,35.09,121200.0
2011-07-06 15:30:00,35.08,35.1,35.03,35.03,365900.0,35.08,35.1,35.03,35.03,365900.0
2011-07-06 15:40:00,35.03,35.08,35.03,35.06,313000.0,35.03,35.08,35.03,35.06,313000.0
2011-07-06 15:50:00,35.06,35.1,35.05,35.09,833200.0,35.06,35.1,35.05,35.09,833200.0
2011-07-07 09:30:00,35.43,35.45,35.36,35.38,1097800.0,35.43,35.45,35.36,35.38,1097800.0
2011-07-07 09:40:00,35.37,35.39,35.26,35.32,680200.0,35.37,35.39,35.26,35.32,680200.0
2011-07-07 09:50:00,35.32,35.45,35.3,35.41,1005600.0,35.32,35.45,35.3,35.41,1005600.0
2011-07-07 10:00:00,35.41,35.48,35.39,35.41,638200.0,35.41,35.48,35.39,35.41,638200.0
2011-07-07 10:10:00,35.41,35.51,35.39,35.41,562700.0,35.41,35.51,35.39,35.41,562700.0
2011-07-07 10:20:00,35.41,35.45,35.32,35.43,603100.0,35.41,35.45,35.32,35.43,603100.0
2011-07-07 10:30:00,35.43,35.55,35.42,35.47,837700.0,35.43,35.55,35.42,35.47,837700.0
2011-07-07 10:40:00,35.47,35.51,35.3,35.43,1890300.0,35.47,35.51,35.3,35.43,1890300.0
2011-07-07 10:50:00,35.43,35.5,35.39,35.47,562000.0,35.43,35.5,35.39,35.47,562000.0
2011-07-07 11:00:00,35.47,35.56,35.42,35.5,1006500.0,35.47,35.56,35.42,35.5,1006500.0
2011-07-07 11:10:00,35.5,35.51,35.4,35.41,588800.0,35.5,35.51,35.4,35.41,588800.0
2011-07-07 11:20:00,35.41,35.47,35.4,35.45,310400.0,35.41,35.47,35.4,35.45,310400.0
2011-07-07 11:30:00,35.45,35.5,35.42,35.42,329200.0,35.45,35.5,35.42,35.42,329200.0
2011-07-07 11:40:00,35.43,35.46,35.39,35.45,232200.0,35.43,35.46,35.39,35.45,232200.0
2011-07-07 11:50:00,35.45,35.46,35.4,35.44,326500.0,35.45,35.46,35.4,35.44,326500.0
2011-07-07 12:00:00,35.45,35.47,35.42,35.45,360300.0,35.45,35.47,35.42,35.45,360300.0
2011-07-07 12:10:00,35.45,35.48,35.43,35.47,177100.0,35.45,35.48,35.43,35.47,177100.0
2011-07-07 12:20:00,35.47,35.52,35.46,35.5,330700.0,35.47,35.52,35.46,35.5,330700.0
2011-07-07 12:30:00,35.49,35.52,35.47,35.51,244800.0,35.49,35.52,35.47,35.51,244800.0
2011-07-07 12:40:00,35.51,35.54,35.5,35.52,632200.0,35.51,35.54,35.5,35.52,632200.0
2011-07-07 12:50:00,35.53,35.54,35.47,35.51,448300.0,35.53,35.54,35.47,35.51,448300.0
2011-07-07 13:00:00,35.5,35.64,35.49,35.63,752800.0,35.5,35.64,35.49,35.63,752800.0
2011-07-07 13:10:00,35.63,35.65,35.59,35.64,270200.0,35.63,35.65,35.59,35.64,270200.0
2011-07-07 13:20:00,35.64,35.65,35.58,35.6,393500.0,35.64,35.65,35.58,35.6,393500.0
2011-07-07 13:30:00,35.6,35.64,35.59,35.63,195100.0,35.6,35.64,35.59,35.63,195100.0
2011-07-07 13:40:00,35.63,35.7,35.62,35.7,1123400.0,35.63,35.7,35.62,35.7,1123400.0
2011-07-07 13:50:00,35.7,35.72,35.62,35.63,529300.0,35.7,35.72,35.62,35.63,529300.0
2011-07-07 14:00:00,35.62,35.65,35.58,35.61,340300.0,35.62,35.65,35.58,35.61,340300.0
2011-07-07 14:10:00,35.61,35.65,35.6,35.65,185500.0,35.61,35.65,35.6,35.65,185500.0
2011-07-07 14:20:00,35.65,35.68,35.61,35.62,179700.0,35.65,35.68,35.61,35.62,179700.0
2011-07-07 14:30:00,35.62,35.67,35.62,35.67,155100.0,35.62,35.67,35.62,35.67,155100.0
2011-07-07 14:40:00,35.66,35.67,35.6,35.6,173000.0,35.66,35.67,35.6,35.6,173000.0
2011-07-07 14:50:00,35.6,35.65,35.6,35.62,204100.0,35.6,35.65,35.6,35.62,204100.0
2011-07-07 15:00:00,35.62,35.63,35.58,35.58,205000.0,35.62,35.63,35.58,35.58,205000.0
2011-07-07 15:10:00,35.59,35.63,35.58,35.61,198700.0,35.59,35.63,35.58,35.61,198700.0
2011-07-07 15:20:00,35.61,35.61,35.49,35.49,642800.0,35.61,35.61,35.49,35.49,642800.0
2011-07-07 15:30:00,35.49,35.54,35.48,35.51,662100.0,35.49,35.54,35.48,35.51,662100.0
2011-07-07 15:40:00,35.51,35.53,35.5,35.52,389700.0,35.51,35.53,35.5,35.52,389700.0
2011-07-07 15:50:00,35.52,35.55,35.5,35.5,912600.0,35.52,35.55,35.5,35.5,912600.0
2011-07-08 09:30:00,35.85,35.87,35.8,35.84,1444600.0,35.85,35.87,35.8,35.84,1444600.0
2011-07-08 09:40:00,35.83,35.9,35.79,35.8,840000.0,35.83,35.9,35.79,35.8,840000.0
2011-07-08 09:50:00,35.8,35.84,35.74,35.78,1128500.0,35.8,35.84,35.74,35.78,1128500.0
2011-07-08 10:00:00,35.78,35.79,35.55,35.62,1002000.0,35.78,35.79,35.55,35.62,1002000.0
2011-07-08 10:10:00,35.62,35.64,35.56,35.59,805400.0,35.62,35.64,35.56,35.59,805400.0
2011-07-08 10:20:00,35.59,35.6,35.29,35.44,2396100.0,35.59,35.6,35.29,35.44,2396100.0
2011-07-08 10:30:00,35.44,35.53,35.39,35.51,936400.0,35.44,35.53,35.39,35.51,936400.0
2011-07-08 10:40:00,35.52,35.65,35.48,35.64,694400.0,35.52,35.65,35.48,35.64,694400.0
2011-07-08 10:50:00,35.64,35.64,35.47,35.51,653200.0,35.64,35.64,35.47,35.51,653200.0
2011-07-08 11:00:00,35.51,35.6,35.49,35.59,327500.0,35.51,35.6,35.49,35.59,327500.0
2011-07-08 11:10:00,35.59,35.59,35.44,35.53,1044200.0,35.59,35.59,35.44,35.53,1044200.0
2011-07-08 11:20:00,35.53,35.59,35.52,35.53,255400.0,35.53,35.59,35.52,35.53,255400.0
2011-07-08 11:30:00,35.54,35.71,35.53,35.68,614000.0,35.54,35.71,35.53,35.68,614000.0
2011-07-08 11:40:00,35.69,35.7,35.61,35.63,430500.0,35.69,35.7,35.61,35.63,430500.0
2011-07-08 11:50:00,35.63,35.71,35.62,35.67,290200.0,35.63,35.71,35.62,35.67,290200.0
2011-07-08 12:00:00,35.66,35.71,35.63,35.7,272400.0,35.66,35.71,35.63,35.7,272400.0
2011-07-08 12:10:00,35.7,35.72,35.58,35.61,381200.0,35.7,35.72,35.58,35.61,381200.0
2011-07-08 12:20:00,35.61,35.62,35.57,35.59,516300.0,35.61,35.62,35.57,35.59,516300.0
2011-07-08 12:30:00,35.58,35.59,35.55,35.59,170100.0,35.58,35.59,35.55,35.59,170100.0
2011-07-08 12:40:00,35.59,35.65,35.57,35.65,220100.0,35.59,35.65,35.57,35.65,220100.0
2011-07-08 12:50:00,35.64,35.68,35.61,35.66,229700.0,35.64,35.68,35.61,35.66,229700.0
2011-07-08 13:00:00,35.66,35.66,35.55,35.64,268200.0,35.66,35.66,35.55,35.64,268200.0
2011-07-08 13:10:00,35.64,35.69,35.62,35.67,278100.0,35.64,35.69,35.62,35.67,278100.0
2011-07-08 13:20:00,35.67,35.67,35.59,35.61,211400.0,35.67,35.67,35.59,35.61,211400.0
2011-07-08 13:30:00,35.62,35.64,35.58,35.6,227300.0,35.62,35.64,35.58,35.6,227300.0
2011-07-08 13:40:00,35.61,35.61,35.49,35.49,336300.0,35.61,35.61,35.49,35.49,336300.0
2011-07-08 13:50:00,35.5,35.52,35.48,35.5,304300.0,35.5,35.52,35.48,35.5,304300.0
2011-07-08 14:00:00,35.51,35.6,35.51,35.6,213600.0,35.51,35.6,35.51,35.6,213600.0
2011-07-08 14:10:00,35.6,35.6,35.54,35.59,149500.0,35.6,35.6,35.54,35.59,149500.0
2011-07-08 14:20:00,35.59,35.61,35.53,35.55,358400.0,35.59,35.61,35.53,35.55,358400.0
2011-07-08 14:30:00,35.55,35.56,35.49,35.56,421900.0,35.55,35.56,35.49,35.56,421900.0
2011-07-08 14:40:00,35.56,35.59,35.55,35.57,165200.0,35.56,35.59,35.55,35.57,165200.0
2011-07-08 14:50:00,35.56,35.7,35.56,35.69,564200.0,35.56,35.7,35.56,35.69,564200.0
2011-07-08 15:00:00,35.69,35.69,35.65,35.66,364300.0,35.69,35.69,35.65,35.66,364300.0
2011-07-08 15:10:00,35.65,35.67,35.64,35.67,314200.0,35.65,35.67,35.64,35.67,314200.0
2011-07-08 15:20:00,35.67,35.69,35.65,35.65,248900.0,35.67,35.69,35.65,35.65,248900.0
2011-07-08 15:30:00,35.66,35.7,35.65,35.67,427200.0,35.66,35.7,35.65,35.67,427200.0
2011-07-08 15:40:00,35.67,35.79,35.67,35.79,873100.0,35.67,35.79,35.67,35.79,873100.0
2011-07-08 15:50:00,35.79,35.82,35.74,35.76,1022400.0,35.79,35.82,35.74,35.76,1022400.0
2011-07-11 09:30:00,35.75,35.85,35.75,35.83,933700.0,35.75,35.85,35.75,35.83,933700.0
2011-07-11 09:40:00,35.83,35.83,35.61,35.69,1637700.0,35.83,35.83,35.61,35.69,1637700.0
2011-07-11 09:50:00,35.7,35.86,35.69,35.74,780800.0,35.7,35.86,35.69,35.74,780800.0
2011-07-11 10:00:00,35.74,35.78,35.68,35.68,683800.0,35.74,35.78,35.68,35.68,683800.0
2011-07-11 10:10:00,35.69,35.7,35.56,35.64,1039800.0,35.69,35.7,35.56,35.64,1039800.0
2011-07-11 10:20:00,35.64,35.65,35.52,35.59,850600.0,35.64,35.65,35.52,35.59,850600.0
2011-07-11 10:30:00,35.58,35.65,35.51,35.51,791500.0,35.58,35.65,35.51,35.51,791500.0
2011-07-11 10:40:00,35.51,35.51,35.08,35.16,3457600.0,35.51,35.51,35.08,35.16,3457600.0
2011-07-11 10:50:00,35.16,35.16,34.63,34.81,3524200.0,35.16,35.16,34.63,34.81,3524200.0
2011-07-11 11:00:00,34.8,34.9,34.67,34.87,1130200.0,34.8,34.9,34.67,34.87,1130200.0
2011-07-11 11:10:00,34.87,35.0,34.83,35.0,1048200.0,34.87,35.0,34.83,35.0,1048200.0
2011-07-11 11:20:00,35.0,35.03,34.83,34.86,1421300.0,35.0,35.03,34.83,34.86,1421300.0
2011-07-11 11:30:00,34.86,34.98,34.86,34.95,440300.0,34.86,34.98,34.86,34.95,440300.0
2011-07-11 11:40:00,34.95,35.05,34.94,35.01,465500.0,34.95,35.05,34.94,35.01,465500.0
2011-07-11 11:50:00,35.02,35.05,34.93,34.94,277800.0,35.02,35.05,34.93,34.94,277800.0
2011-07-11 12:00:00,34.95,34.99,34.92,34.94,599600.0,34.95,34.99,34.92,34.94,599600.0
2011-07-11 12:10:00,34.94,35.17,34.89,35.13,811900.0,34.94,35.17,34.89,35.13,811900.0
2011-07-11 12:20:00,35.13,35.13,35.05,35.12,648800.0,35.13,35.13,35.05,35.12,648800.0
2011-07-11 12:30:00,35.12,35.14,35.07,35.12,462400.0,35.12,35.14,35.07,35.12,462400.0
2011-07-11 12:40:00,35.12,35.13,35.01,35.04,599900.0,35.12,35.13,35.01,35.04,599900.0
2011-07-11 12:50:00,35.04,35.04,34.94,34.95,483900.0,35.04,35.04,34.94,34.95,483900.0
2011-07-11 13:00:00,34.95,35.04,34.94,35.02,251300.0,34.95,35.04,34.94,35.02,251300.0
2011-07-11 13:10:00,35.03,35.04,34.81,34.83,653900.0,35.03,35.04,34.81,34.83,653900.0
2011-07-11 13:20:00,34.83,34.85,34.75,34.83,520900.0,34.83,34.85,34.75,34.83,520900.0
2011-07-11 13:30:00,34.82,34.92,34.82,34.84,276900.0,34.82,34.92,34.82,34.84,276900.0
2011-07-11 13:40:00,34.83,34.87,34.8,34.85,302300.0,34.83,34.87,34.8,34.85,302300.0
2011-07-11 13:50:00,34.85,34.88,34.82,34.86,335600.0,34.85,34.88,34.82,34.86,335600.0
2011-07-11 14:00:00,34.85,34.85,34.81,34.84,184100.0,34.85,34.85,34.81,34.84,184100.0
2011-07-11 14:10:00,34.84,34.89,34.84,34.86,120700.0,34.84,34.89,34.84,34.86,120700.0
2011-07-11 14:20:00,34.86,34.99,34.86,34.91,546200.0,34.86,34.99,34.86,34.91,546200.0
2011-07-11 14:30:00,34.91,34.96,34.86,34.95,213900.0,34.91,34.96,34.86,34.95,213900.0
2011-07-11 14:40:00,34.95,34.96,34.9,34.93,125800.0,34.95,34.96,34.9,34.93,125800.0
2011-07-11 14:50:00,34.94,34.96,34.92,34.96,78900.0,34.94,34.96,34.92,34.96,78900.0
2011-07-11 15:00:00,34.96,34.97,34.91,34.92,100600.0,34.96,34.97,34.91,34.92,100600.0
2011-07-11 15:10:00,34.91,34.93,34.88,34.91,247900.0,34.91,34.93,34.88,34.91,247900.0
2011-07-11 15:20:00,34.91,35.02,34.91,35.01,282400.0,34.91,35.02,34.91,35.01,282400.0
2011-07-11 15:30:00,35.01,35.02,34.96,34.97,265300.0,35.01,35.02,34.96,34.97,265300.0
2011-07-11 15:40:00,34.97,34.97,34.9,34.92,402800.0,34.97,34.97,34.9,34.92,402800.0
2011-07-11 15:50:00,34.91,34.99,34.9,34.93,1219100.0,34.91,34.99,34.9,34.93,1219100.0
2011-07-12 09:30:00,34.35,34.39,34.25,34.3,1409700.0,34.35,34.39,34.25,34.3,1409700.0
2011-07-12 09:40:00,34.3,34.38,34.27,34.37,844800.0,34.3,34.38,34.27,34.37,844800.0
2011-07-12 09:50:00,34.36,34.39,34.28,34.38,591100.0,34.36,34.39,34.28,34.38,591100.0
2011-07-12 10:00:00,34.38,34.44,34.32,34.36,888600.0,34.38,34.44,34.32,34.36,888600.0
2011-07-12 10:10:00,34.37,34.47,34.31,34.44,816700.0,34.37,34.47,34.31,34.44,816700.0
2011-07-12 10:20:00,34.44,34.51,34.41,34.51,410600.0,34.44,34.51,34.41,34.51,410600.0
2011-07-12 10:30:00,34.51,34.64,34.51,34.59,1040200.0,34.51,34.64,34.51,34.59,1040200.0
2011-07-12 10:40:00,34.6,34.67,34.48,34.51,830500.0,34.6,34.67,34.48,34.51,830500.0
2011-07-12 10:50:00,34.52,34.57,34.46,34.55,498000.0,34.52,34.57,34.46,34.55,498000.0
2011-07-12 11:00:00,34.55,34.59,34.5,34.55,566900.0,34.55,34.59,34.5,34.55,566900.0
2011-07-12 11:10:00,34.56,34.56,34.48,34.55,282700.0,34.56,34.56,34.48,34.55,282700.0
2011-07-12 11:20:00,34.55,34.58,34.47,34.47,326500.0,34.55,34.58,34.47,34.47,326500.0
2011-07-12 11:30:00,34.49,34.52,34.43,34.47,637900.0,34.49,34.52,34.43,34.47,637900.0
2011-07-12 11:40:00,34.46,34.53,34.45,34.5,251200.0,34.46,34.53,34.45,34.5,251200.0
2011-07-12 11:50:00,34.5,34.57,34.47,34.57,219000.0,34.5,34.57,34.47,34.57,219000.0
2011-07-12 12:00:00,34.56,34.65,34.56,34.64,385800.0,34.56,34.65,34.56,34.64,385800.0
2011-07-12 12:10:00,34.65,34.73,34.6,34.71,463400.0,34.65,34.73,34.6,34.71,463400.0
2011-07-12 12:20:00,34.71,34.74,34.62,34.65,394200.0,34.71,34.74,34.62,34.65,394200.0
2011-07-12 12:30:00,34.66,34.67,34.6,34.62,237300.0,34.66,34.67,34.6,34.62,237300.0
2011-07-12 12:40:00,34.61,34.68,34.56,34.66,352600.0,34.61,34.68,34.56,34.66,352600.0
2011-07-12 12:50:00,34.66,34.75,34.65,34.71,352800.0,34.66,34.75,34.65,34.71,352800.0
2011-07-12 13:00:00,34.71,34.72,34.63,34.69,369400.0,34.71,34.72,34.63,34.69,369400.0
2011-07-12 13:10:00,34.7,34.73,34.6,34.65,287700.0,34.7,34.73,34.6,34.65,287700.0
2011-07-12 13:20:00,34.65,34.86,34.64,34.85,1302100.0,34.65,34.86,34.64,34.85,1302100.0
2011-07-12 13:30:00,34.85,35.0,34.79,34.97,1210000.0,34.85,35.0,34.79,34.97,1210000.0
2011-07-12 13:40:00,34.97,35.0,34.92,34.94,620700.0,34.97,35.0,34.92,34.94,620700.0
2011-07-12 13:50:00,34.94,34.98,34.9,34.94,374400.0,34.94,34.98,34.9,34.94,374400.0
2011-07-12 14:00:00,34.94,35.23,34.94,35.23,1554200.0,34.94,35.23,34.94,35.23,1554200.0
2011-07-12 14:10:00,35.23,35.48,35.21,35.47,2579600.0,35.23,35.48,35.21,35.47,2579600.0
2011-07-12 14:20:00,35.48,35.52,35.33,35.42,1909400.0,35.48,35.52,35.33,35.42,1909400.0
2011-07-12 14:30:00,35.42,35.46,35.3,35.31,1389200.0,35.42,35.46,35.3,35.31,1389200.0
2011-07-12 14:40:00,35.32,35.35,35.23,35.28,1001300.0,35.32,35.35,35.23,35.28,1001300.0
2011-07-12 14:50:00,35.28,35.31,35.22,35.25,429900.0,35.28,35.31,35.22,35.25,429900.0
2011-07-12 15:00:00,35.26,35.36,35.26,35.31,499900.0,35.26,35.36,35.26,35.31,499900.0
2011-07-12 15:10:00,35.31,35.33,35.22,35.27,591100.0,35.31,35.33,35.22,35.27,591100.0
2011-07-12 15:20:00,35.27,35.3,35.2,35.27,730100.0,35.27,35.3,35.2,35.27,730100.0
2011-07-12 15:30:00,35.27,35.29,35.24,35.29,726700.0,35.27,35.29,35.24,35.29,726700.0
2011-07-12 15:40:00,35.29,35.31,35.09,35.1,942300.0,35.29,35.31,35.09,35.1,942300.0
2011-07-12 15:50:00,35.09,35.23,35.03,35.21,1642100.0,35.09,35.23,35.03,35.21,1642100.0
2011-07-13 09:30:00,36.35,36.46,36.29,36.35,2368300.0,36.35,36.46,36.29,36.35,2368300.0
2011-07-13 09:40:00,36.35,36.45,36.32,36.34,1567100.0,36.35,36.45,36.32,36.34,1567100.0
2011-07-13 09:50:00,36.35,36.43,36.3,36.33,1323800.0,36.35,36.43,36.3,36.33,1323800.0
2011-07-13 10:00:00,36.33,36.69,36.32,36.61,4538000.0,36.33,36.69,36.32,36.61,4538000.0
2011-07-13 10:10:00,36.62,36.8,36.59,36.69,3305800.0,36.62,36.8,36.59,36.69,3305800.0
2011-07-13 10:20:00,36.68,36.95,36.61,36.85,3307200.0,36.68,36.95,36.61,36.85,3307200.0
2011-07-13 10:30:00,36.86,37.07,36.84,37.04,2764800.0,36.86,37.07,36.84,37.04,2764800.0
2011-07-13 10:40:00,37.04,37.18,37.02,37.11,2296800.0,37.04,37.18,37.02,37.11,2296800.0
2011-07-13 10:50:00,37.1,37.29,37.06,37.29,2614200.0,37.1,37.29,37.06,37.29,2614200.0
2011-07-13 11:00:00,37.29,37.29,37.08,37.1,1706300.0,37.29,37.29,37.08,37.1,1706300.0
2011-07-13 11:10:00,37.11,37.22,37.07,37.18,1229100.0,37.11,37.22,37.07,37.18,1229100.0
2011-07-13 11:20:00,37.19,37.35,37.18,37.3,1322700.0,37.19,37.35,37.18,37.3,1322700.0
2011-07-13 11:30:00,37.31,37.35,37.06,37.11,1735100.0,37.31,37.35,37.06,37.11,1735100.0
2011-07-13 11:40:00,37.12,37.19,36.81,36.82,1677000.0,37.12,37.19,36.81,36.82,1677000.0
2011-07-13 11:50:00,36.81,37.0,36.8,36.97,1495900.0,36.81,37.0,36.8,36.97,1495900.0
2011-07-13 12:00:00,36.97,36.98,36.84,36.98,728900.0,36.97,36.98,36.84,36.98,728900.0
2011-07-13 12:10:00,36.98,37.2,36.97,37.12,1414600.0,36.98,37.2,36.97,37.12,1414600.0
2011-07-13 12:20:00,37.12,37.13,37.0,37.11,895000.0,37.12,37.13,37.0,37.11,895000.0
2011-07-13 12:30:00,37.1,37.1,36.95,37.0,554600.0,37.1,37.1,36.95,37.0,554600.0
2011-07-13 12:40:00,37.01,37.13,36.95,37.1,454700.0,37.01,37.13,36.95,37.1,454700.0
2011-07-13 12:50:00,37.1,37.14,36.97,37.0,417700.0,37.1,37.14,36.97,37.0,417700.0
2011-07-13 13:00:00,37.0,37.07,36.97,37.06,356000.0,37.0,37.07,36.97,37.06,356000.0
2011-07-13 13:10:00,37.06,37.16,37.05,37.14,520200.0,37.06,37.16,37.05,37.14,520200.0
2011-07-13 13:20:00,37.14,37.24,37.11,37.12,885900.0,37.14,37.24,37.11,37.12,885900.0
2011-07-13 13:30:00,37.12,37.17,37.1,37.17,295600.0,37.12,37.17,37.1,37.17,295600.0
2011-07-13 13:40:00,37.17,37.18,37.08,37.13,542400.0,37.17,37.18,37.08,37.13,542400.0
2011-07-13 13:50:00,37.13,37.2,37.11,37.18,438800.0,37.13,37.2,37.11,37.18,438800.0
2011-07-13 14:00:00,37.19,37.25,37.15,37.24,750700.0,37.19,37.25,37.15,37.24,750700.0
2011-07-13 14:10:00,37.23,37.24,37.05,37.1,560500.0,37.23,37.24,37.05,37.1,560500.0
2011-07-13 14:20:00,37.1,37.13,36.91,36.94,1393900.0,37.1,37.13,36.91,36.94,1393900.0
2011-07-13 14:30:00,36.96,37.03,36.85,36.94,1325500.0,36.96,37.03,36.85,36.94,1325500.0
2011-07-13 14:40:00,36.93,37.04,36.89,37.01,807800.0,36.93,37.04,36.89,37.01,807800.0
2011-07-13 14:50:00,37.02,37.12,37.01,37.06,473300.0,37.02,37.12,37.01,37.06,473300.0
2011-07-13 15:00:00,37.06,37.14,37.05,37.09,591300.0,37.06,37.14,37.05,37.09,591300.0
2011-07-13 15:10:00,37.09,37.1,36.95,37.02,767600.0,37.09,37.1,36.95,37.02,767600.0
2011-07-13 15:20:00,37.02,37.12,37.0,37.11,960600.0,37.02,37.12,37.0,37.11,960600.0
2011-07-13 15:30:00,37.12,37.13,37.05,37.06,1034100.0,37.12,37.13,37.05,37.06,1034100.0
2011-07-13 15:40:00,37.06,37.11,36.98,37.04,936000.0,37.06,37.11,36.98,37.04,936000.0
2011-07-13 15:50:00,37.04,37.24,37.04,37.24,2142800.0,37.04,37.24,37.04,37.24,2142800.0
2011-07-14 09:30:00,38.11,38.14,37.92,37.99,4403100.0,38.11,38.14,37.92,37.99,4403100.0
2011-07-14 09:40:00,38.0,38.23,37.99,38.23,3049900.0,38.0,38.23,37.99,38.23,3049900.0
2011-07-14 09:50:00,38.23,38.29,38.19,38.24,1907100.0,38.23,38.29,38.19,38.24,1907100.0
2011-07-14 10:00:00,38.24,38.29,38.18,38.26,1538200.0,38.24,38.29,38.18,38.26,1538200.0
2011-07-14 10:10:00,38.26,38.37,38.16,38.29,2123500.0,38.26,38.37,38.16,38.29,2123500.0
2011-07-14 10:20:00,38.29,38.31,38.22,38.28,1340000.0,38.29,38.31,38.22,38.28,1340000.0
2011-07-14 10:30:00,38.28,38.29,38.03,38.09,3217900.0,38.28,38.29,38.03,38.09,3217900.0
2011-07-14 10:40:00,38.1,38.13,37.72,37.78,3816900.0,38.1,38.13,37.72,37.78,3816900.0
2011-07-14 10:50:00,37.79,37.79,37.3,37.38,6214600.0,37.79,37.79,37.3,37.38,6214600.0
2011-07-14 11:00:00,37.37,37.74,37.34,37.73,2987900.0,37.37,37.74,37.34,37.73,2987900.0
2011-07-14 11:10:00,37.74,37.84,37.56,37.82,2339800.0,37.74,37.84,37.56,37.82,2339800.0
2011-07-14 11:20:00,37.83,37.83,37.57,37.69,1479600.0,37.83,37.83,37.57,37.69,1479600.0
2011-07-14 11:30:00,37.69,37.75,37.47,37.51,1290500.0,37.69,37.75,37.47,37.51,1290500.0
2011-07-14 11:40:00,37.51,37.74,37.48,37.68,1126200.0,37.51,37.74,37.48,37.68,1126200.0
2011-07-14 11:50:00,37.68,37.75,37.66,37.73,553500.0,37.68,37.75,37.66,37.73,553500.0
2011-07-14 12:00:00,37.73,37.73,37.6,37.67,616700.0,37.73,37.73,37.6,37.67,616700.0
2011-07-14 12:10:00,37.66,37.76,37.6,37.66,601000.0,37.66,37.76,37.6,37.66,601000.0
2011-07-14 12:20:00,37.65,37.8,37.6,37.75,721200.0,37.65,37.8,37.6,37.75,721200.0
2011-07-14 12:30:00,37.76,37.77,37.68,37.7,261800.0,37.76,37.77,37.68,37.7,261800.0
2011-07-14 12:40:00,37.71,38.04,37.71,38.04,1047500.0,37.71,38.04,37.71,38.04,1047500.0
2011-07-14 12:50:00,38.04,38.09,37.92,37.97,1094600.0,38.04,38.09,37.92,37.97,1094600.0
2011-07-14 13:00:00,37.97,38.05,37.8,37.88,1001200.0,37.97,38.05,37.8,37.88,1001200.0
2011-07-14 13:10:00,37.87,37.9,37.63,37.73,1161900.0,37.87,37.9,37.63,37.73,1161900.0
2011-07-14 13:20:00,37.73,37.74,37.6,37.69,1030700.0,37.73,37.74,37.6,37.69,1030700.0
2011-07-14 13:30:00,37.7,37.79,37.62,37.65,743800.0,37.7,37.79,37.62,37.65,743800.0
2011-07-14 13:40:00,37.64,37.76,37.63,37.69,572900.0,37.64,37.76,37.63,37.69,572900.0
2011-07-14 13:50:00,37.7,37.88,37.68,37.8,457300.0,37.7,37.88,37.68,37.8,457300.0
2011-07-14 14:00:00,37.8,37.83,37.7,37.8,303400.0,37.8,37.83,37.7,37.8,303400.0
2011-07-14 14:10:00,37.8,37.89,37.69,37.71,538300.0,37.8,37.89,37.69,37.71,538300.0
2011-07-14 14:20:00,37.71,37.76,37.61,37.72,632000.0,37.71,37.76,37.61,37.72,632000.0
2011-07-14 14:30:00,37.71,37.75,37.62,37.66,464600.0,37.71,37.75,37.62,37.66,464600.0
2011-07-14 14:40:00,37.65,37.69,37.51,37.52,859900.0,37.65,37.69,37.51,37.52,859900.0
2011-07-14 14:50:00,37.51,37.61,37.45,37.59,835000.0,37.51,37.61,37.45,37.59,835000.0
2011-07-14 15:00:00,37.57,37.61,37.51,37.52,418400.0,37.57,37.61,37.51,37.52,418400.0
2011-07-14 15:10:00,37.52,37.55,37.42,37.46,657000.0,37.52,37.55,37.42,37.46,657000.0
2011-07-14 15:20:00,37.46,37.49,37.42,37.44,738100.0,37.46,37.49,37.42,37.44,738100.0
2011-07-14 15:30:00,37.45,37.53,37.44,37.51,423500.0,37.45,37.53,37.44,37.51,423500.0
2011-07-14 15:40:00,37.51,37.55,37.46,37.48,480500.0,37.51,37.55,37.46,37.48,480500.0
2011-07-14 15:50:00,37.48,37.5,37.38,37.41,1390600.0,37.48,37.5,37.38,37.41,1390600.0
2011-07-15 09:30:00,37.54,37.84,37.52,37.77,2196800.0,37.54,37.84,37.52,37.77,2196800.0
2011-07-15 09:40:00,37.77,37.81,37.7,37.71,1334800.0,37.77,37.81,37.7,37.71,1334800.0
2011-07-15 09:50:00,37.71,37.74,37.65,37.69,860800.0,37.71,37.74,37.65,37.69,860800.0
2011-07-15 10:00:00,37.68,37.87,37.68,37.81,1502200.0,37.68,37.87,37.68,37.81,1502200.0
2011-07-15 10:10:00,37.81,37.88,37.75,37.77,923200.0,37.81,37.88,37.75,37.77,923200.0
2011-07-15 10:20:00,37.77,37.9,37.74,37.82,1063900.0,37.77,37.9,37.74,37.82,1063900.0
2011-07-15 10:30:00,37.83,37.89,37.71,37.71,872400.0,37.83,37.89,37.71,37.71,872400.0
2011-07-15 10:40:00,37.71,37.86,37.71,37.81,552700.0,37.71,37.86,37.71,37.81,552700.0
2011-07-15 10:50:00,37.8,37.95,37.79,37.87,933600.0,37.8,37.95,37.79,37.87,933600.0
2011-07-15 11:00:00,37.88,38.13,37.86,38.09,1583500.0,37.88,38.13,37.86,38.09,1583500.0
2011-07-15 11:10:00,38.08,38.11,38.01,38.03,819500.0,38.08,38.11,38.01,38.03,819500.0
2011-07-15 11:20:00,38.04,38.08,37.98,38.01,530000.0,38.04,38.08,37.98,38.01,530000.0
2011-07-15 11:30:00,38.01,38.03,37.8,37.84,785900.0,38.01,38.03,37.8,37.84,785900.0
2011-07-15 11:40:00,37.85,38.0,37.81,37.99,596500.0,37.85,38.0,37.81,37.99,596500.0
2011-07-15 11:50:00,37.99,38.03,37.89,37.95,476100.0,37.99,38.03,37.89,37.95,476100.0
2011-07-15 12:00:00,37.95,38.0,37.8,37.87,793400.0,37.95,38.0,37.8,37.87,793400.0
2011-07-15 12:10:00,37.87,37.96,37.82,37.89,427500.0,37.87,37.96,37.82,37.89,427500.0
2011-07-15 12:20:00,37.9,37.98,37.87,37.89,390300.0,37.9,37.98,37.87,37.89,390300.0
2011-07-15 12:30:00,37.89,37.95,37.87,37.93,272100.0,37.89,37.95,37.87,37.93,272100.0
2011-07-15 12:40:00,37.94,37.99,37.89,37.96,322500.0,37.94,37.99,37.89,37.96,322500.0
2011-07-15 12:50:00,37.95,38.02,37.85,37.85,525800.0,37.95,38.02,37.85,37.85,525800.0
2011-07-15 13:00:00,37.85,37.91,37.85,37.89,256400.0,37.85,37.91,37.85,37.89,256400.0
2011-07-15 13:10:00,37.9,37.93,37.86,37.88,382400.0,37.9,37.93,37.86,37.88,382400.0
2011-07-15 13:20:00,37.88,38.09,37.88,37.98,1161100.0,37.88,38.09,37.88,37.98,1161100.0
2011-07-15 13:30:00,37.99,38.02,37.96,37.98,363100.0,37.99,38.02,37.96,37.98,363100.0
2011-07-15 13:40:00,37.98,38.05,37.96,38.03,248700.0,37.98,38.05,37.96,38.03,248700.0
2011-07-15 13:50:00,38.04,38.14,38.02,38.07,661200.0,38.04,38.14,38.02,38.07,661200.0
2011-07-15 14:00:00,38.08,38.18,38.06,38.15,930100.0,38.08,38.18,38.06,38.15,930100.0
2011-07-15 14:10:00,38.15,38.2,38.14,38.19,555100.0,38.15,38.2,38.14,38.19,555100.0
2011-07-15 14:20:00,38.18,38.2,38.11,38.14,469300.0,38.18,38.2,38.11,38.14,469300.0
2011-07-15 14:30:00,38.14,38.15,38.03,38.08,537200.0,38.14,38.15,38.03,38.08,537200.0
2011-07-15 14:40:00,38.08,38.12,38.03,38.08,296500.0,38.08,38.12,38.03,38.08,296500.0
2011-07-15 14:50:00,38.08,38.1,38.03,38.04,372500.0,38.08,38.1,38.03,38.04,372500.0
2011-07-15 15:00:00,38.05,38.06,38.02,38.05,392400.0,38.05,38.06,38.02,38.05,392400.0
2011-07-15 15:10:00,38.06,38.08,38.04,38.07,333300.0,38.06,38.08,38.04,38.07,333300.0
2011-07-15 15:20:00,38.07,38.12,38.06,38.11,1167700.0,38.07,38.12,38.06,38.11,1167700.0
2011-07-15 15:30:00,38.11,38.16,38.07,38.16,1729400.0,38.11,38.16,38.07,38.16,1729400.0
2011-07-15 15:40:00,38.16,38.16,38.11,38.14,1103600.0,38.16,38.16,38.11,38.14,1103600.0
2011-07-15 15:50:00,38.13,38.27,38.13,38.24,2538900.0,38.13,38.27,38.13,38.24,2538900.0
2011-07-18 09:30:00,39.3,39.38,39.21,39.36,3019400.0,39.3,39.38,39.21,39.36,3019400.0
2011-07-18 09:40:00,39.36,39.44,39.29,39.37,2430700.0,39.36,39.44,39.29,39.37,2430700.0
2011-07-18 09:50:00,39.37,39.41,39.24,39.27,1481600.0,39.37,39.41,39.24,39.27,1481600.0
2011-07-18 10:00:00,39.28,39.38,39.21,39.27,1515900.0,39.28,39.38,39.21,39.27,1515900.0
2011-07-18 10:10:00,39.27,39.34,39.19,39.33,1550900.0,39.27,39.34,39.19,39.33,1550900.0
2011-07-18 10:20:00,39.32,39.35,39.29,39.31,1304100.0,39.32,39.35,39.29,39.31,1304100.0
2011-07-18 10:30:00,39.31,39.34,39.23,39.32,1084100.0,39.31,39.34,39.23,39.32,1084100.0
2011-07-18 10:40:00,39.32,39.5,39.32,39.41,1910100.0,39.32,39.5,39.32,39.41,1910100.0
2011-07-18 10:50:00,39.41,39.58,39.41,39.54,2338500.0,39.41,39.58,39.41,39.54,2338500.0
2011-07-18 11:00:00,39.54,39.66,39.54,39.6,2195500.0,39.54,39.66,39.54,39.6,2195500.0
2011-07-18 11:10:00,39.6,39.69,39.56,39.65,1577000.0,39.6,39.69,39.56,39.65,1577000.0
2011-07-18 11:20:00,39.65,39.66,39.51,39.54,1602300.0,39.65,39.66,39.51,39.54,1602300.0
2011-07-18 11:30:00,39.54,39.6,39.4,39.49,1302800.0,39.54,39.6,39.4,39.49,1302800.0
2011-07-18 11:40:00,39.48,39.55,39.45,39.52,661700.0,39.48,39.55,39.45,39.52,661700.0
2011-07-18 11:50:00,39.52,39.54,39.26,39.26,1425600.0,39.52,39.54,39.26,39.26,1425600.0
2011-07-18 12:00:00,39.26,39.38,39.25,39.36,760100.0,39.26,39.38,39.25,39.36,760100.0
2011-07-18 12:10:00,39.36,39.43,39.34,39.38,417300.0,39.36,39.43,39.34,39.38,417300.0
2011-07-18 12:20:00,39.38,39.47,39.37,39.46,460700.0,39.38,39.47,39.37,39.46,460700.0
2011-07-18 12:30:00,39.46,39.48,39.36,39.39,758200.0,39.46,39.48,39.36,39.39,758200.0
2011-07-18 12:40:00,39.39,39.41,39.22,39.26,1032000.0,39.39,39.41,39.22,39.26,1032000.0
2011-07-18 12:50:00,39.25,39.35,39.25,39.29,514000.0,39.25,39.35,39.25,39.29,514000.0
2011-07-18 13:00:00,39.3,39.38,39.27,39.34,427000.0,39.3,39.38,39.27,39.34,427000.0
2011-07-18 13:10:00,39.34,39.45,39.3,39.42,583900.0,39.34,39.45,39.3,39.42,583900.0
2011-07-18 13:20:00,39.42,39.43,39.17,39.22,1214300.0,39.42,39.43,39.17,39.22,1214300.0
2011-07-18 13:30:00,39.22,39.26,39.14,39.21,892800.0,39.22,39.26,39.14,39.21,892800.0
2011-07-18 13:40:00,39.21,39.22,39.16,39.19,408400.0,39.21,39.22,39.16,39.19,408400.0
2011-07-18 13:50:00,39.19,39.22,39.06,39.16,1262800.0,39.19,39.22,39.06,39.16,1262800.0
2011-07-18 14:00:00,39.16,39.27,39.14,39.26,632300.0,39.16,39.27,39.14,39.26,632300.0
2011-07-18 14:10:00,39.26,39.37,39.25,39.28,993100.0,39.26,39.37,39.25,39.28,993100.0
2011-07-18 14:20:00,39.28,39.35,39.19,39.24,719800.0,39.28,39.35,39.19,39.24,719800.0
2011-07-18 14:30:00,39.24,39.27,39.15,39.15,568600.0,39.24,39.27,39.15,39.15,568600.0
2011-07-18 14:40:00,39.16,39.22,39.12,39.19,514400.0,39.16,39.22,39.12,39.19,514400.0
2011-07-18 14:50:00,39.19,39.28,39.18,39.28,1141000.0,39.19,39.28,39.18,39.28,1141000.0
2011-07-18 15:00:00,39.28,39.3,39.23,39.28,765300.0,39.28,39.3,39.23,39.28,765300.0
2011-07-18 15:10:00,39.28,39.28,39.18,39.23,603000.0,39.28,39.28,39.18,39.23,603000.0
2011-07-18 15:20:00,39.23,39.27,39.21,39.26,498700.0,39.23,39.27,39.21,39.26,498700.0
2011-07-18 15:30:00,39.27,39.34,39.25,39.34,672000.0,39.27,39.34,39.25,39.34,672000.0
2011-07-18 15:40:00,39.34,39.34,39.25,39.31,937900.0,39.34,39.34,39.25,39.31,937900.0
2011-07-18 15:50:00,39.31,39.47,39.31,39.45,1572300.0,39.31,39.47,39.31,39.45,1572300.0
2011-07-19 09:30:00,39.43,39.45,38.94,38.98,3861600.0,39.43,39.45,38.94,38.98,3861600.0
2011-07-19 09:40:00,38.98,39.13,38.98,39.04,1356100.0,38.98,39.13,38.98,39.04,1356100.0
2011-07-19 09:50:00,39.04,39.18,39.03,39.16,779300.0,39.04,39.18,39.03,39.16,779300.0
2011-07-19 10:00:00,39.16,39.3,39.16,39.29,927900.0,39.16,39.3,39.16,39.29,927900.0
2011-07-19 10:10:00,39.29,39.38,39.23,39.32,1035000.0,39.29,39.38,39.23,39.32,1035000.0
2011-07-19 10:20:00,39.33,39.33,39.13,39.15,719800.0,39.33,39.33,39.13,39.15,719800.0
2011-07-19 10:30:00,39.14,39.29,39.14,39.26,845500.0,39.14,39.29,39.14,39.26,845500.0
2011-07-19 10:40:00,39.26,39.28,39.2,39.22,553700.0,39.26,39.28,39.2,39.22,553700.0
2011-07-19 10:50:00,39.23,39.24,39.15,39.21,883700.0,39.23,39.24,39.15,39.21,883700.0
2011-07-19 11:00:00,39.21,39.32,39.18,39.27,558200.0,39.21,39.32,39.18,39.27,558200.0
2011-07-19 11:10:00,39.27,39.35,39.24,39.33,652900.0,39.27,39.35,39.24,39.33,652900.0
2011-07-19 11:20:00,39.33,39.38,39.3,39.35,585200.0,39.33,39.38,39.3,39.35,585200.0
2011-07-19 11:30:00,39.35,39.38,39.3,39.31,457800.0,39.35,39.38,39.3,39.31,457800.0
2011-07-19 11:40:00,39.31,39.33,39.18,39.2,548400.0,39.31,39.33,39.18,39.2,548400.0
2011-07-19 11:50:00,39.2,39.25,39.2,39.24,406100.0,39.2,39.25,39.2,39.24,406100.0
2011-07-19 12:00:00,39.25,39.33,39.22,39.32,516100.0,39.25,39.33,39.22,39.32,516100.0
2011-07-19 12:10:00,39.32,39.36,39.28,39.29,789100.0,39.32,39.36,39.28,39.29,789100.0
2011-07-19 12:20:00,39.3,39.3,39.23,39.28,270100.0,39.3,39.3,39.23,39.28,270100.0
2011-07-19 12:30:00,39.28,39.34,39.27,39.29,298600.0,39.28,39.34,39.27,39.29,298600.0
2011-07-19 12:40:00,39.29,39.34,39.27,39.28,265700.0,39.29,39.34,39.27,39.28,265700.0
2011-07-19 12:50:00,39.28,39.3,39.18,39.23,469100.0,39.28,39.3,39.18,39.23,469100.0
2011-07-19 13:00:00,39.23,39.25,39.2,39.22,150300.0,39.23,39.25,39.2,39.22,150300.0
2011-07-19 13:10:00,39.21,39.24,39.04,39.12,830700.0,39.21,39.24,39.04,39.12,830700.0
2011-07-19 13:20:00,39.13,39.26,39.07,39.21,625600.0,39.13,39.26,39.07,39.21,625600.0
2011-07-19 13:30:00,39.2,39.24,38.94,39.01,2163500.0,39.2,39.24,38.94,39.01,2163500.0
2011-07-19 13:40:00,39.01,39.02,38.58,38.65,3960900.0,39.01,39.02,38.58,38.65,3960900.0
2011-07-19 13:50:00,38.65,38.76,38.52,38.58,2665400.0,38.65,38.76,38.52,38.58,2665400.0
2011-07-19 14:00:00,38.6,38.6,38.19,38.4,4158100.0,38.6,38.6,38.19,38.4,4158100.0
2011-07-19 14:10:00,38.39,38.41,38.13,38.25,1947900.0,38.39,38.41,38.13,38.25,1947900.0
2011-07-19 14:20:00,38.26,38.34,38.1,38.2,1649500.0,38.26,38.34,38.1,38.2,1649500.0
2011-07-19 14:30:00,38.2,38.31,38.18,38.31,1046600.0,38.2,38.31,38.18,38.31,1046600.0
2011-07-19 14:40:00,38.3,38.58,38.24,38.5,1714100.0,38.3,38.58,38.24,38.5,1714100.0
2011-07-19 14:50:00,38.5,38.53,38.29,38.32,1078700.0,38.5,38.53,38.29,38.32,1078700.0
2011-07-19 15:00:00,38.32,38.32,38.05,38.07,2091900.0,38.32,38.32,38.05,38.07,2091900.0
2011-07-19 15:10:00,38.05,38.15,37.63,37.7,5071000.0,38.05,38.15,37.63,37.7,5071000.0
2011-07-19 15:20:00,37.7,37.86,37.61,37.83,2296400.0,37.7,37.86,37.61,37.83,2296400.0
2011-07-19 15:30:00,37.83,37.95,37.75,37.93,1731000.0,37.83,37.95,37.75,37.93,1731000.0
2011-07-19 15:40:00,37.93,38.1,37.91,37.93,2096700.0,37.93,38.1,37.91,37.93,2096700.0
2011-07-19 15:50:00,37.93,38.07,37.91,38.05,1369900.0,37.93,38.07,37.91,38.05,1369900.0
2011-07-20 09:30:00,37.51,37.53,37.23,37.4,3005800.0,37.51,37.53,37.23,37.4,3005800.0
2011-07-20 09:40:00,37.39,37.58,37.37,37.53,1232600.0,37.39,37.58,37.37,37.53,1232600.0
2011-07-20 09:50:00,37.53,37.63,37.47,37.56,1435800.0,37.53,37.63,37.47,37.56,1435800.0
2011-07-20 10:00:00,37.55,37.63,37.5,37.62,1161900.0,37.55,37.63,37.5,37.62,1161900.0
2011-07-20 10:10:00,37.61,37.67,37.56,37.65,993400.0,37.61,37.67,37.56,37.65,993400.0
2011-07-20 10:20:00,37.66,37.93,37.65,37.88,1583000.0,37.66,37.93,37.65,37.88,1583000.0
2011-07-20 10:30:00,37.88,38.04,37.86,37.9,1385700.0,37.88,38.04,37.86,37.9,1385700.0
2011-07-20 10:40:00,37.91,38.02,37.88,37.91,971300.0,37.91,38.02,37.88,37.91,971300.0
2011-07-20 10:50:00,37.89,38.0,37.82,37.98,868800.0,37.89,38.0,37.82,37.98,868800.0
2011-07-20 11:00:00,37.98,38.5,37.95,38.48,2774200.0,37.98,38.5,37.95,38.48,2774200.0
2011-07-20 11:10:00,38.49,38.52,38.37,38.39,1910500.0,38.49,38.52,38.37,38.39,1910500.0
2011-07-20 11:20:00,38.38,38.49,38.26,38.29,1370300.0,38.38,38.49,38.26,38.29,1370300.0
2011-07-20 11:30:00,38.29,38.48,38.28,38.38,861300.0,38.29,38.48,38.28,38.38,861300.0
2011-07-20 11:40:00,38.39,38.45,38.3,38.39,790900.0,38.39,38.45,38.3,38.39,790900.0
2011-07-20 11:50:00,38.39,38.46,38.38,38.43,625600.0,38.39,38.46,38.38,38.43,625600.0
2011-07-20 12:00:00,38.43,38.83,38.43,38.7,2470800.0,38.43,38.83,38.43,38.7,2470800.0
2011-07-20 12:10:00,38.71,38.75,38.62,38.66,873000.0,38.71,38.75,38.62,38.66,873000.0
2011-07-20 12:20:00,38.66,38.72,38.63,38.65,838200.0,38.66,38.72,38.63,38.65,838200.0
2011-07-20 12:30:00,38.66,38.84,38.64,38.74,1181200.0,38.66,38.84,38.64,38.74,1181200.0
2011-07-20 12:40:00,38.74,38.8,38.65,38.75,689200.0,38.74,38.8,38.65,38.75,689200.0
2011-07-20 12:50:00,38.74,38.74,38.5,38.52,873100.0,38.74,38.74,38.5,38.52,873100.0
2011-07-20 13:00:00,38.52,38.62,38.48,38.56,730000.0,38.52,38.62,38.48,38.56,730000.0
2011-07-20 13:10:00,38.57,38.6,38.54,38.56,221100.0,38.57,38.6,38.54,38.56,221100.0
2011-07-20 13:20:00,38.56,38.6,38.51,38.58,471700.0,38.56,38.6,38.51,38.58,471700.0
2011-07-20 13:30:00,38.58,38.89,38.57,38.78,1247900.0,38.58,38.89,38.57,38.78,1247900.0
2011-07-20 13:40:00,38.78,38.86,38.73,38.77,602600.0,38.78,38.86,38.73,38.77,602600.0
2011-07-20 13:50:00,38.78,38.79,38.65,38.68,393900.0,38.78,38.79,38.65,38.68,393900.0
2011-07-20 14:00:00,38.68,38.84,38.63,38.84,705900.0,38.68,38.84,38.63,38.84,705900.0
2011-07-20 14:10:00,38.84,38.85,38.71,38.82,858900.0,38.84,38.85,38.71,38.82,858900.0
2011-07-20 14:20:00,38.81,38.81,38.68,38.68,573200.0,38.81,38.81,38.68,38.68,573200.0
2011-07-20 14:30:00,38.67,38.76,38.64,38.67,378800.0,38.67,38.76,38.64,38.67,378800.0
2011-07-20 14:40:00,38.67,38.82,38.67,38.74,409000.0,38.67,38.82,38.67,38.74,409000.0
2011-07-20 14:50:00,38.74,38.77,38.57,38.69,735500.0,38.74,38.77,38.57,38.69,735500.0
2011-07-20 15:00:00,38.69,38.78,38.64,38.74,442500.0,38.69,38.78,38.64,38.74,442500.0
2011-07-20 15:10:00,38.74,38.92,38.73,38.84,1078500.0,38.74,38.92,38.73,38.84,1078500.0
2011-07-20 15:20:00,38.84,38.94,38.8,38.93,603200.0,38.84,38.94,38.8,38.93,603200.0
2011-07-20 15:30:00,38.93,39.06,38.92,38.94,1367500.0,38.93,39.06,38.92,38.94,1367500.0
2011-07-20 15:40:00,38.94,38.98,38.86,38.92,757900.0,38.94,38.98,38.86,38.92,757900.0
2011-07-20 15:50:00,38.92,39.12,38.92,39.11,1416100.0,38.92,39.12,38.92,39.11,1416100.0
2011-07-21 09:30:00,38.93,39.0,38.78,38.89,1898200.0,38.93,39.0,38.78,38.89,1898200.0
2011-07-21 09:40:00,38.88,39.03,38.82,38.97,1349300.0,38.88,39.03,38.82,38.97,1349300.0
2011-07-21 09:50:00,38.98,39.01,38.84,38.95,1323400.0,38.98,39.01,38.84,38.95,1323400.0
2011-07-21 10:00:00,38.94,39.02,38.64,38.7,2195100.0,38.94,39.02,38.64,38.7,2195100.0
2011-07-21 10:10:00,38.71,38.76,38.49,38.56,2987000.0,38.71,38.76,38.49,38.56,2987000.0
2011-07-21 10:20:00,38.57,38.71,38.52,38.67,1746200.0,38.57,38.71,38.52,38.67,1746200.0
2011-07-21 10:30:00,38.66,38.81,38.65,38.77,1351300.0,38.66,38.81,38.65,38.77,1351300.0
2011-07-21 10:40:00,38.77,38.84,38.71,38.71,727100.0,38.77,38.84,38.71,38.71,727100.0
2011-07-21 10:50:00,38.71,38.74,38.6,38.65,739000.0,38.71,38.74,38.6,38.65,739000.0
2011-07-21 11:00:00,38.65,38.93,38.65,38.87,856600.0,38.65,38.93,38.65,38.87,856600.0
2011-07-21 11:10:00,38.87,38.95,38.86,38.94,561700.0,38.87,38.95,38.86,38.94,561700.0
2011-07-21 11:20:00,38.94,38.95,38.81,38.86,558200.0,38.94,38.95,38.81,38.86,558200.0
2011-07-21 11:30:00,38.86,38.91,38.78,38.78,402800.0,38.86,38.91,38.78,38.78,402800.0
2011-07-21 11:40:00,38.79,38.82,38.43,38.54,1548900.0,38.79,38.82,38.43,38.54,1548900.0
2011-07-21 11:50:00,38.54,38.65,38.53,38.61,393700.0,38.54,38.65,38.53,38.61,393700.0
2011-07-21 12:00:00,38.61,38.77,38.61,38.72,610500.0,38.61,38.77,38.61,38.72,610500.0
2011-07-21 12:10:00,38.71,38.72,38.57,38.61,516900.0,38.71,38.72,38.57,38.61,516900.0
2011-07-21 12:20:00,38.61,38.68,38.57,38.68,440300.0,38.61,38.68,38.57,38.68,440300.0
2011-07-21 12:30:00,38.68,38.7,38.54,38.54,597500.0,38.68,38.7,38.54,38.54,597500.0
2011-07-21 12:40:00,38.54,38.58,37.92,38.1,4502600.0,38.54,38.58,37.92,38.1,4502600.0
2011-07-21 12:50:00,38.09,38.44,38.03,38.38,3408900.0,38.09,38.44,38.03,38.38,3408900.0
2011-07-21 13:00:00,38.37,38.39,38.0,38.02,2704400.0,38.37,38.39,38.0,38.02,2704400.0
2011-07-21 13:10:00,38.01,38.19,37.86,37.9,2066600.0,38.01,38.19,37.86,37.9,2066600.0
2011-07-21 13:20:00,37.91,38.13,37.88,38.1,1450800.0,37.91,38.13,37.88,38.1,1450800.0
2011-07-21 13:30:00,38.1,38.15,38.02,38.07,534800.0,38.1,38.15,38.02,38.07,534800.0
2011-07-21 13:40:00,38.06,38.15,37.97,38.12,751300.0,38.06,38.15,37.97,38.12,751300.0
2011-07-21 13:50:00,38.13,38.24,38.09,38.12,408700.0,38.13,38.24,38.09,38.12,408700.0
2011-07-21 14:00:00,38.12,38.3,38.12,38.27,748600.0,38.12,38.3,38.12,38.27,748600.0
2011-07-21 14:10:00,38.27,38.33,38.1,38.14,692900.0,38.27,38.33,38.1,38.14,692900.0
2011-07-21 14:20:00,38.14,38.19,38.09,38.09,319000.0,38.14,38.19,38.09,38.09,319000.0
2011-07-21 14:30:00,38.09,38.17,38.06,38.17,336100.0,38.09,38.17,38.06,38.17,336100.0
2011-07-21 14:40:00,38.16,38.18,38.07,38.09,422100.0,38.16,38.18,38.07,38.09,422100.0
2011-07-21 14:50:00,38.09,38.1,38.01,38.07,532200.0,38.09,38.1,38.01,38.07,532200.0
2011-07-21 15:00:00,38.08,38.18,37.94,38.13,927900.0,38.08,38.18,37.94,38.13,927900.0
2011-07-21 15:10:00,38.12,38.26,38.12,38.18,609700.0,38.12,38.26,38.12,38.18,609700.0
2011-07-21 15:20:00,38.18,38.22,38.15,38.15,384700.0,38.18,38.22,38.15,38.15,384700.0
2011-07-21 15:30:00,38.15,38.27,38.15,38.19,514200.0,38.15,38.27,38.15,38.19,514200.0
2011-07-21 15:40:00,38.19,38.34,38.18,38.27,773200.0,38.19,38.34,38.18,38.27,773200.0
2011-07-21 15:50:00,38.26,38.32,38.24,38.32,1013700.0,38.26,38.32,38.24,38.32,1013700.0
2011-07-22 09:30:00,38.85,38.91,38.78,38.91,1746900.0,38.85,38.91,38.78,38.91,1746900.0
2011-07-22 09:40:00,38.91,38.99,38.83,38.92,1815600.0,38.91,38.99,38.83,38.92,1815600.0
2011-07-22 09:50:00,38.91,39.17,38.9,39.09,1820400.0,38.91,39.17,38.9,39.09,1820400.0
2011-07-22 10:00:00,39.09,39.14,39.04,39.14,1280800.0,39.09,39.14,39.04,39.14,1280800.0
2011-07-22 10:10:00,39.13,39.16,39.01,39.08,2739300.0,39.13,39.16,39.01,39.08,2739300.0
2011-07-22 10:20:00,39.08,39.15,39.02,39.11,799600.0,39.08,39.15,39.02,39.11,799600.0
2011-07-22 10:30:00,39.11,39.27,39.11,39.15,1348300.0,39.11,39.27,39.11,39.15,1348300.0
2011-07-22 10:40:00,39.15,39.17,39.08,39.09,753600.0,39.15,39.17,39.08,39.09,753600.0
2011-07-22 10:50:00,39.1,39.2,39.09,39.17,717300.0,39.1,39.2,39.09,39.17,717300.0
2011-07-22 11:00:00,39.17,39.24,39.1,39.1,921800.0,39.17,39.24,39.1,39.1,921800.0
2011-07-22 11:10:00,39.1,39.11,38.84,38.89,1399300.0,39.1,39.11,38.84,38.89,1399300.0
2011-07-22 11:20:00,38.9,39.03,38.8,39.02,1090500.0,38.9,39.03,38.8,39.02,1090500.0
2011-07-22 11:30:00,39.02,39.07,38.95,39.0,785800.0,39.02,39.07,38.95,39.0,785800.0
2011-07-22 11:40:00,39.0,39.09,38.93,39.06,615200.0,39.0,39.09,38.93,39.06,615200.0
2011-07-22 11:50:00,39.09,39.12,39.03,39.04,459700.0,39.09,39.12,39.03,39.04,459700.0
2011-07-22 12:00:00,39.03,39.1,38.9,38.96,789100.0,39.03,39.1,38.9,38.96,789100.0
2011-07-22 12:10:00,38.96,39.01,38.81,38.98,1040600.0,38.96,39.01,38.81,38.98,1040600.0
2011-07-22 12:20:00,38.98,38.98,38.85,38.92,435700.0,38.98,38.98,38.85,38.92,435700.0
2011-07-22 12:30:00,38.92,38.97,38.89,38.97,321800.0,38.92,38.97,38.89,38.97,321800.0
2011-07-22 12:40:00,38.97,39.07,38.95,39.06,614000.0,38.97,39.07,38.95,39.06,614000.0
2011-07-22 12:50:00,39.06,39.07,38.91,39.0,629300.0,39.06,39.07,38.91,39.0,629300.0
2011-07-22 13:00:00,39.0,39.13,38.97,39.1,690700.0,39.0,39.13,38.97,39.1,690700.0
2011-07-22 13:10:00,39.09,39.09,38.96,39.06,490800.0,39.09,39.09,38.96,39.06,490800.0
2011-07-22 13:20:00,39.06,39.11,39.0,39.07,269300.0,39.06,39.11,39.0,39.07,269300.0
2011-07-22 13:30:00,39.07,39.18,39.05,39.16,404000.0,39.07,39.18,39.05,39.16,404000.0
2011-07-22 13:40:00,39.15,39.18,39.1,39.14,257900.0,39.15,39.18,39.1,39.14,257900.0
2011-07-22 13:50:00,39.14,39.25,39.13,39.24,878100.0,39.14,39.25,39.13,39.24,878100.0
2011-07-22 14:00:00,39.24,39.25,39.06,39.08,678800.0,39.24,39.25,39.06,39.08,678800.0
2011-07-22 14:10:00,39.09,39.18,39.07,39.07,613900.0,39.09,39.18,39.07,39.07,613900.0
2011-07-22 14:20:00,39.07,39.1,39.04,39.08,408800.0,39.07,39.1,39.04,39.08,408800.0
2011-07-22 14:30:00,39.09,39.14,39.08,39.12,216500.0,39.09,39.14,39.08,39.12,216500.0
2011-07-22 14:40:00,39.13,39.16,39.11,39.13,227400.0,39.13,39.16,39.11,39.13,227400.0
2011-07-22 14:50:00,39.13,39.14,39.1,39.11,399400.0,39.13,39.14,39.1,39.11,399400.0
2011-07-22 15:00:00,39.12,39.14,39.09,39.1,239200.0,39.12,39.14,39.09,39.1,239200.0
2011-07-22 15:10:00,39.1,39.12,39.04,39.1,649900.0,39.1,39.12,39.04,39.1,649900.0
2011-07-22 15:20:00,39.11,39.11,39.08,39.1,272300.0,39.11,39.11,39.08,39.1,272300.0
2011-07-22 15:30:00,39.1,39.11,39.05,39.1,526600.0,39.1,39.11,39.05,39.1,526600.0
2011-07-22 15:40:00,39.09,39.12,39.08,39.09,850200.0,39.09,39.12,39.08,39.09,850200.0
2011-07-22 15:50:00,39.08,39.1,39.06,39.07,1195600.0,39.08,39.1,39.06,39.07,1195600.0
2011-07-25 09:30:00,39.56,39.78,39.52,39.59,2836400.0,39.56,39.78,39.52,39.59,2836400.0
2011-07-25 09:40:00,39.59,39.59,39.39,39.48,2199300.0,39.59,39.59,39.39,39.48,2199300.0
2011-07-25 09:50:00,39.49,39.51,39.34,39.45,1439100.0,39.49,39.51,39.34,39.45,1439100.0
2011-07-25 10:00:00,39.45,39.47,39.3,39.42,1623400.0,39.45,39.47,39.3,39.42,1623400.0
2011-07-25 10:10:00,39.4,39.54,39.39,39.49,1018100.0,39.4,39.54,39.39,39.49,1018100.0
2011-07-25 10:20:00,39.49,39.58,39.41,39.43,1063000.0,39.49,39.58,39.41,39.43,1063000.0
2011-07-25 10:30:00,39.43,39.51,39.37,39.49,773100.0,39.43,39.51,39.37,39.49,773100.0
2011-07-25 10:40:00,39.48,39.49,39.34,39.41,903100.0,39.48,39.49,39.34,39.41,903100.0
2011-07-25 10:50:00,39.42,39.43,39.16,39.32,1312500.0,39.42,39.43,39.16,39.32,1312500.0
2011-07-25 11:00:00,39.33,39.47,39.24,39.44,638500.0,39.33,39.47,39.24,39.44,638500.0
2011-07-25 11:10:00,39.43,39.47,39.32,39.35,869000.0,39.43,39.47,39.32,39.35,869000.0
2011-07-25 11:20:00,39.36,39.43,39.27,39.36,523200.0,39.36,39.43,39.27,39.36,523200.0
2011-07-25 11:30:00,39.36,39.42,39.33,39.41,347500.0,39.36,39.42,39.33,39.41,347500.0
2011-07-25 11:40:00,39.42,39.43,39.33,39.34,332800.0,39.42,39.43,39.33,39.34,332800.0
2011-07-25 11:50:00,39.35,39.42,39.26,39.35,477100.0,39.35,39.42,39.26,39.35,477100.0
2011-07-25 12:00:00,39.34,39.37,39.19,39.3,1148300.0,39.34,39.37,39.19,39.3,1148300.0
2011-07-25 12:10:00,39.3,39.3,39.03,39.12,1128700.0,39.3,39.3,39.03,39.12,1128700.0
2011-07-25 12:20:00,39.13,39.14,38.83,39.01,2169800.0,39.13,39.14,38.83,39.01,2169800.0
2011-07-25 12:30:00,39.0,39.17,38.9,39.12,850200.0,39.0,39.17,38.9,39.12,850200.0
2011-07-25 12:40:00,39.11,39.15,39.02,39.08,786800.0,39.11,39.15,39.02,39.08,786800.0
2011-07-25 12:50:00,39.08,39.15,39.07,39.14,291300.0,39.08,39.15,39.07,39.14,291300.0
2011-07-25 13:00:00,39.15,39.22,39.08,39.14,721000.0,39.15,39.22,39.08,39.14,721000.0
2011-07-25 13:10:00,39.15,39.29,39.15,39.25,575000.0,39.15,39.29,39.15,39.25,575000.0
2011-07-25 13:20:00,39.26,39.35,39.25,39.28,598300.0,39.26,39.35,39.25,39.28,598300.0
2011-07-25 13:30:00,39.28,39.34,39.27,39.28,462500.0,39.28,39.34,39.27,39.28,462500.0
2011-07-25 13:40:00,39.27,39.32,39.26,39.29,242300.0,39.27,39.32,39.26,39.29,242300.0
2011-07-25 13:50:00,39.29,39.4,39.27,39.34,360700.0,39.29,39.4,39.27,39.34,360700.0
2011-07-25 14:00:00,39.34,39.39,39.33,39.35,373700.0,39.34,39.39,39.33,39.35,373700.0
2011-07-25 14:10:00,39.36,39.36,39.24,39.27,292000.0,39.36,39.36,39.24,39.27,292000.0
2011-07-25 14:20:00,39.27,39.37,39.23,39.36,300700.0,39.27,39.37,39.23,39.36,300700.0
2011-07-25 14:30:00,39.37,39.38,39.26,39.32,304600.0,39.37,39.38,39.26,39.32,304600.0
2011-07-25 14:40:00,39.33,39.41,39.32,39.37,575200.0,39.33,39.41,39.32,39.37,575200.0
2011-07-25 14:50:00,39.37,39.39,39.29,39.36,277300.0,39.37,39.39,39.29,39.36,277300.0
2011-07-25 15:00:00,39.36,39.37,39.31,39.37,245100.0,39.36,39.37,39.31,39.37,245100.0
2011-07-25 15:10:00,39.37,39.44,39.28,39.36,540100.0,39.37,39.44,39.28,39.36,540100.0
2011-07-25 15:20:00,39.36,39.39,39.3,39.35,339500.0,39.36,39.39,39.3,39.35,339500.0
2011-07-25 15:30:00,39.34,39.34,39.25,39.25,306600.0,39.34,39.34,39.25,39.25,306600.0
2011-07-25 15:40:00,39.26,39.33,39.21,39.32,746000.0,39.26,39.33,39.21,39.32,746000.0
2011-07-25 15:50:00,39.32,39.32,39.28,39.31,712000.0,39.32,39.32,39.28,39.31,712000.0
2011-07-26 09:30:00,39.34,39.36,39.21,39.21,1586400.0,39.34,39.36,39.21,39.21,1586400.0
2011-07-26 09:40:00,39.22,39.36,39.22,39.34,1161600.0,39.22,39.36,39.22,39.34,1161600.0
2011-07-26 09:50:00,39.33,39.43,39.26,39.36,736300.0,39.33,39.43,39.26,39.36,736300.0
2011-07-26 10:00:00,39.36,39.45,39.35,39.4,925600.0,39.36,39.45,39.35,39.4,925600.0
2011-07-26 10:10:00,39.4,39.4,39.07,39.09,1906300.0,39.4,39.4,39.07,39.09,1906300.0
2011-07-26 10:20:00,39.09,39.21,39.02,39.12,1375100.0,39.09,39.21,39.02,39.12,1375100.0
2011-07-26 10:30:00,39.12,39.17,39.0,39.03,645100.0,39.12,39.17,39.0,39.03,645100.0
2011-07-26 10:40:00,39.03,39.15,38.97,39.11,487600.0,39.03,39.15,38.97,39.11,487600.0
2011-07-26 10:50:00,39.11,39.25,39.11,39.15,602500.0,39.11,39.25,39.11,39.15,602500.0
2011-07-26 11:00:00,39.15,39.29,39.14,39.25,387800.0,39.15,39.29,39.14,39.25,387800.0
2011-07-26 11:10:00,39.25,39.48,39.24,39.41,698800.0,39.25,39.48,39.24,39.41,698800.0
2011-07-26 11:20:00,39.41,39.63,39.38,39.54,1515500.0,39.41,39.63,39.38,39.54,1515500.0
2011-07-26 11:30:00,39.55,39.57,39.45,39.49,447600.0,39.55,39.57,39.45,39.49,447600.0
2011-07-26 11:40:00,39.49,39.53,39.41,39.46,425200.0,39.49,39.53,39.41,39.46,425200.0
2011-07-26 11:50:00,39.45,39.46,39.35,39.45,508900.0,39.45,39.46,39.35,39.45,508900.0
2011-07-26 12:00:00,39.46,39.52,39.41,39.52,451200.0,39.46,39.52,39.41,39.52,451200.0
2011-07-26 12:10:00,39.51,39.59,39.48,39.54,524000.0,39.51,39.59,39.48,39.54,524000.0
2011-07-26 12:20:00,39.54,39.56,39.49,39.52,242300.0,39.54,39.56,39.49,39.52,242300.0
2011-07-26 12:30:00,39.52,39.57,39.5,39.52,278500.0,39.52,39.57,39.5,39.52,278500.0
2011-07-26 12:40:00,39.52,39.53,39.4,39.44,379300.0,39.52,39.53,39.4,39.44,379300.0
2011-07-26 12:50:00,39.43,39.57,39.42,39.5,180300.0,39.43,39.57,39.42,39.5,180300.0
2011-07-26 13:00:00,39.5,39.53,39.46,39.49,303100.0,39.5,39.53,39.46,39.49,303100.0
2011-07-26 13:10:00,39.5,39.52,39.4,39.5,230900.0,39.5,39.52,39.4,39.5,230900.0
2011-07-26 13:20:00,39.49,39.78,39.47,39.74,1620300.0,39.49,39.78,39.47,39.74,1620300.0
2011-07-26 13:30:00,39.73,39.78,39.63,39.63,584500.0,39.73,39.78,39.63,39.63,584500.0
2011-07-26 13:40:00,39.64,39.8,39.63,39.7,617700.0,39.64,39.8,39.63,39.7,617700.0
2011-07-26 13:50:00,39.69,39.89,39.69,39.88,1197600.0,39.69,39.89,39.69,39.88,1197600.0
2011-07-26 14:00:00,39.88,39.91,39.79,39.84,741300.0,39.88,39.91,39.79,39.84,741300.0
2011-07-26 14:10:00,39.84,39.85,39.72,39.77,386200.0,39.84,39.85,39.72,39.77,386200.0
2011-07-26 14:20:00,39.76,39.78,39.71,39.73,264100.0,39.76,39.78,39.71,39.73,264100.0
2011-07-26 14:30:00,39.73,39.76,39.71,39.75,250800.0,39.73,39.76,39.71,39.75,250800.0
2011-07-26 14:40:00,39.75,39.76,39.71,39.72,129900.0,39.75,39.76,39.71,39.72,129900.0
2011-07-26 14:50:00,39.72,39.75,39.7,39.74,480200.0,39.72,39.75,39.7,39.74,480200.0
2011-07-26 15:00:00,39.74,39.91,39.74,39.88,865800.0,39.74,39.91,39.74,39.88,865800.0
2011-07-26 15:10:00,39.89,39.92,39.85,39.89,521600.0,39.89,39.92,39.85,39.89,521600.0
2011-07-26 15:20:00,39.9,39.92,39.83,39.83,365900.0,39.9,39.92,39.83,39.83,365900.0
2011-07-26 15:30:00,39.84,39.89,39.83,39.87,501000.0,39.84,39.89,39.83,39.87,501000.0
2011-07-26 15:40:00,39.88,39.92,39.86,39.89,791300.0,39.88,39.92,39.86,39.89,791300.0
2011-07-26 15:50:00,39.89,39.92,39.85,39.89,1590700.0,39.89,39.92,39.85,39.89,1590700.0
2011-07-27 09:30:00,40.31,40.35,40.24,40.26,1855100.0,40.31,40.35,40.24,40.26,1855100.0
2011-07-27 09:40:00,40.27,40.32,40.15,40.23,885600.0,40.27,40.32,40.15,40.23,885600.0
2011-07-27 09:50:00,40.23,40.27,40.18,40.25,818200.0,40.23,40.27,40.18,40.25,818200.0
2011-07-27 10:00:00,40.25,40.25,40.04,40.08,1435000.0,40.25,40.25,40.04,40.08,1435000.0
2011-07-27 10:10:00,40.08,40.18,40.0,40.12,877900.0,40.08,40.18,40.0,40.12,877900.0
2011-07-27 10:20:00,40.12,40.26,40.11,40.21,1320800.0,40.12,40.26,40.11,40.21,1320800.0
2011-07-27 10:30:00,40.21,40.23,40.09,40.12,878100.0,40.21,40.23,40.09,40.12,878100.0
2011-07-27 10:40:00,40.12,40.16,39.65,39.66,4140900.0,40.12,40.16,39.65,39.66,4140900.0
2011-07-27 10:50:00,39.66,39.77,39.46,39.66,3717800.0,39.66,39.77,39.46,39.66,3717800.0
2011-07-27 11:00:00,39.65,39.79,39.49,39.74,2656500.0,39.65,39.79,39.49,39.74,2656500.0
2011-07-27 11:10:00,39.75,39.86,39.73,39.81,881800.0,39.75,39.86,39.73,39.81,881800.0
2011-07-27 11:20:00,39.82,39.9,39.67,39.74,1265000.0,39.82,39.9,39.67,39.74,1265000.0
2011-07-27 11:30:00,39.75,39.9,39.61,39.78,1536700.0,39.75,39.9,39.61,39.78,1536700.0
2011-07-27 11:40:00,39.78,39.9,39.75,39.81,639800.0,39.78,39.9,39.75,39.81,639800.0
2011-07-27 11:50:00,39.82,40.02,39.8,39.97,1552200.0,39.82,40.02,39.8,39.97,1552200.0
2011-07-27 12:00:00,39.97,39.97,39.75,39.77,860300.0,39.97,39.97,39.75,39.77,860300.0
2011-07-27 12:10:00,39.77,39.77,39.58,39.65,1966100.0,39.77,39.77,39.58,39.65,1966100.0
2011-07-27 12:20:00,39.64,39.68,39.17,39.28,3532300.0,39.64,39.68,39.17,39.28,3532300.0
2011-07-27 12:30:00,39.27,39.42,39.17,39.4,1386400.0,39.27,39.42,39.17,39.4,1386400.0
2011-07-27 12:40:00,39.4,39.56,39.4,39.43,916700.0,39.4,39.56,39.4,39.43,916700.0
2011-07-27 12:50:00,39.44,39.54,39.37,39.47,461300.0,39.44,39.54,39.37,39.47,461300.0
2011-07-27 13:00:00,39.48,39.49,39.37,39.47,273100.0,39.48,39.49,39.37,39.47,273100.0
2011-07-27 13:10:00,39.49,39.55,39.42,39.45,497700.0,39.49,39.55,39.42,39.45,497700.0
2011-07-27 13:20:00,39.45,39.62,39.41,39.57,391200.0,39.45,39.62,39.41,39.57,391200.0
2011-07-27 13:30:00,39.58,39.59,39.52,39.58,186900.0,39.58,39.59,39.52,39.58,186900.0
2011-07-27 13:40:00,39.59,39.6,39.45,39.47,275900.0,39.59,39.6,39.45,39.47,275900.0
2011-07-27 13:50:00,39.48,39.54,39.42,39.43,1844100.0,39.48,39.54,39.42,39.43,1844100.0
2011-07-27 14:00:00,39.43,39.45,39.3,39.33,990600.0,39.43,39.45,39.3,39.33,990600.0
2011-07-27 14:10:00,39.34,39.35,39.2,39.22,730600.0,39.34,39.35,39.2,39.22,730600.0
2011-07-27 14:20:00,39.22,39.38,39.21,39.31,354800.0,39.22,39.38,39.21,39.31,354800.0
2011-07-27 14:30:00,39.31,39.32,39.08,39.15,1210700.0,39.31,39.32,39.08,39.15,1210700.0
2011-07-27 14:40:00,39.15,39.26,39.11,39.13,841900.0,39.15,39.26,39.11,39.13,841900.0
2011-07-27 14:50:00,39.13,39.34,39.12,39.25,825300.0,39.13,39.34,39.12,39.25,825300.0
2011-07-27 15:00:00,39.25,39.3,39.23,39.3,480200.0,39.25,39.3,39.23,39.3,480200.0
2011-07-27 15:10:00,39.3,39.32,39.25,39.29,377400.0,39.3,39.32,39.25,39.29,377400.0
2011-07-27 15:20:00,39.29,39.4,39.29,39.39,529000.0,39.29,39.4,39.29,39.39,529000.0
2011-07-27 15:30:00,39.38,39.4,39.3,39.33,488800.0,39.38,39.4,39.3,39.33,488800.0
2011-07-27 15:40:00,39.32,39.4,39.32,39.32,623000.0,39.32,39.4,39.32,39.32,623000.0
2011-07-27 15:50:00,39.32,39.33,39.15,39.18,2132600.0,39.32,39.33,39.15,39.18,2132600.0
2011-07-28 09:30:00,39.22,39.3,39.18,39.19,860800.0,39.22,39.3,39.18,39.19,860800.0
2011-07-28 09:40:00,39.2,39.2,38.55,38.79,3465600.0,39.2,39.2,38.55,38.79,3465600.0
2011-07-28 09:50:00,38.78,38.88,38.71,38.74,1715900.0,38.78,38.88,38.71,38.74,1715900.0
2011-07-28 10:00:00,38.74,38.85,38.69,38.73,1238200.0,38.74,38.85,38.69,38.73,1238200.0
2011-07-28 10:10:00,38.73,38.77,38.49,38.54,3096100.0,38.73,38.77,38.49,38.54,3096100.0
2011-07-28 10:20:00,38.54,38.72,38.52,38.65,1421200.0,38.54,38.72,38.52,38.65,1421200.0
2011-07-28 10:30:00,38.65,38.7,38.59,38.65,1383500.0,38.65,38.7,38.59,38.65,1383500.0
2011-07-28 10:40:00,38.66,38.76,38.63,38.71,773200.0,38.66,38.76,38.63,38.71,773200.0
2011-07-28 10:50:00,38.72,38.73,38.6,38.71,732700.0,38.72,38.73,38.6,38.71,732700.0
2011-07-28 11:00:00,38.72,38.77,38.59,38.63,866300.0,38.72,38.77,38.59,38.63,866300.0
2011-07-28 11:10:00,38.64,38.65,38.38,38.43,1658200.0,38.64,38.65,38.38,38.43,1658200.0
2011-07-28 11:20:00,38.43,38.5,38.31,38.43,1495200.0,38.43,38.5,38.31,38.43,1495200.0
2011-07-28 11:30:00,38.43,38.54,38.39,38.48,609200.0,38.43,38.54,38.39,38.48,609200.0
2011-07-28 11:40:00,38.47,38.67,38.44,38.6,916000.0,38.47,38.67,38.44,38.6,916000.0
2011-07-28 11:50:00,38.6,38.7,38.57,38.62,998200.0,38.6,38.7,38.57,38.62,998200.0
2011-07-28 12:00:00,38.62,38.68,38.54,38.64,576600.0,38.62,38.68,38.54,38.64,576600.0
2011-07-28 12:10:00,38.64,38.67,38.57,38.65,323700.0,38.64,38.67,38.57,38.65,323700.0
2011-07-28 12:20:00,38.64,38.85,38.64,38.77,689400.0,38.64,38.85,38.64,38.77,689400.0
2011-07-28 12:30:00,38.78,38.81,38.7,38.76,432300.0,38.78,38.81,38.7,38.76,432300.0
2011-07-28 12:40:00,38.76,38.8,38.68,38.69,233100.0,38.76,38.8,38.68,38.69,233100.0
2011-07-28 12:50:00,38.69,38.73,38.61,38.71,342100.0,38.69,38.73,38.61,38.71,342100.0
2011-07-28 13:00:00,38.71,38.72,38.61,38.62,255600.0,38.71,38.72,38.61,38.62,255600.0
2011-07-28 13:10:00,38.62,38.73,38.59,38.71,296900.0,38.62,38.73,38.59,38.71,296900.0
2011-07-28 13:20:00,38.72,38.85,38.71,38.8,393500.0,38.72,38.85,38.71,38.8,393500.0
2011-07-28 13:30:00,38.81,38.83,38.73,38.75,255500.0,38.81,38.83,38.73,38.75,255500.0
2011-07-28 13:40:00,38.76,38.83,38.69,38.8,303900.0,38.76,38.83,38.69,38.8,303900.0
2011-07-28 13:50:00,38.8,38.81,38.63,38.63,207600.0,38.8,38.81,38.63,38.63,207600.0
2011-07-28 14:00:00,38.62,38.72,38.62,38.64,183400.0,38.62,38.72,38.62,38.64,183400.0
2011-07-28 14:10:00,38.63,38.7,38.62,38.66,145100.0,38.63,38.7,38.62,38.66,145100.0
2011-07-28 14:20:00,38.66,38.75,38.65,38.74,168100.0,38.66,38.75,38.65,38.74,168100.0
2011-07-28 14:30:00,38.73,38.81,38.69,38.75,218900.0,38.73,38.81,38.69,38.75,218900.0
2011-07-28 14:40:00,38.74,38.75,38.59,38.61,364200.0,38.74,38.75,38.59,38.61,364200.0
2011-07-28 14:50:00,38.61,38.68,38.58,38.67,245300.0,38.61,38.68,38.58,38.67,245300.0
2011-07-28 15:00:00,38.67,38.71,38.61,38.64,215900.0,38.67,38.71,38.61,38.64,215900.0
2011-07-28 15:10:00,38.64,38.8,38.63,38.77,340700.0,38.64,38.8,38.63,38.77,340700.0
2011-07-28 15:20:00,38.76,38.79,38.71,38.78,363500.0,38.76,38.79,38.71,38.78,363500.0
2011-07-28 15:30:00,38.78,38.79,38.7,38.75,414400.0,38.78,38.79,38.7,38.75,414400.0
2011-07-28 15:40:00,38.74,38.77,38.68,38.68,614900.0,38.74,38.77,38.68,38.68,614900.0
2011-07-28 15:50:00,38.68,38.81,38.66,38.78,616100.0,38.68,38.81,38.66,38.78,616100.0
2011-07-29 09:30:00,39.21,39.42,39.16,39.3,2751700.0,39.21,39.42,39.16,39.3,2751700.0
2011-07-29 09:40:00,39.29,39.35,39.21,39.23,1205100.0,39.29,39.35,39.21,39.23,1205100.0
2011-07-29 09:50:00,39.23,39.25,39.08,39.2,1435600.0,39.23,39.25,39.08,39.2,1435600.0
2011-07-29 10:00:00,39.2,39.22,39.09,39.16,1019600.0,39.2,39.22,39.09,39.16,1019600.0
2011-07-29 10:10:00,39.16,39.3,39.13,39.24,986400.0,39.16,39.3,39.13,39.24,986400.0
2011-07-29 10:20:00,39.24,39.25,39.08,39.14,826200.0,39.24,39.25,39.08,39.14,826200.0
2011-07-29 10:30:00,39.14,39.2,39.01,39.12,1135900.0,39.14,39.2,39.01,39.12,1135900.0
2011-07-29 10:40:00,39.11,39.13,38.78,38.86,1466300.0,39.11,39.13,38.78,38.86,1466300.0
2011-07-29 10:50:00,38.86,38.97,38.68,38.95,1726500.0,38.86,38.97,38.68,38.95,1726500.0
2011-07-29 11:00:00,38.95,39.07,38.9,38.96,965800.0,38.95,39.07,38.9,38.96,965800.0
2011-07-29 11:10:00,38.96,38.98,38.83,38.86,951600.0,38.96,38.98,38.83,38.86,951600.0
2011-07-29 11:20:00,38.86,39.0,38.85,38.99,585800.0,38.86,39.0,38.85,38.99,585800.0
2011-07-29 11:30:00,39.0,39.03,38.91,39.0,324300.0,39.0,39.03,38.91,39.0,324300.0
2011-07-29 11:40:00,38.99,39.01,38.92,39.0,336400.0,38.99,39.01,38.92,39.0,336400.0
2011-07-29 11:50:00,39.0,39.01,38.86,38.89,303900.0,39.0,39.01,38.86,38.89,303900.0
2011-07-29 12:00:00,38.89,39.02,38.88,38.9,703700.0,38.89,39.02,38.88,38.9,703700.0
2011-07-29 12:10:00,38.9,39.03,38.9,38.93,287500.0,38.9,39.03,38.9,38.93,287500.0
2011-07-29 12:20:00,38.93,38.97,38.84,38.9,197500.0,38.93,38.97,38.84,38.9,197500.0
2011-07-29 12:30:00,38.9,38.93,38.8,38.84,393100.0,38.9,38.93,38.8,38.84,393100.0
2011-07-29 12:40:00,38.84,38.89,38.75,38.85,381400.0,38.84,38.89,38.75,38.85,381400.0
2011-07-29 12:50:00,38.85,38.93,38.85,38.89,198100.0,38.85,38.93,38.85,38.89,198100.0
2011-07-29 13:00:00,38.9,38.91,38.82,38.85,477100.0,38.9,38.91,38.82,38.85,477100.0
2011-07-29 13:10:00,38.86,38.97,38.81,38.97,343500.0,38.86,38.97,38.81,38.97,343500.0
2011-07-29 13:20:00,38.97,39.13,38.92,39.07,974200.0,38.97,39.13,38.92,39.07,974200.0
2011-07-29 13:30:00,39.06,39.08,39.01,39.04,269100.0,39.06,39.08,39.01,39.04,269100.0
2011-07-29 13:40:00,39.04,39.05,38.95,38.99,221200.0,39.04,39.05,38.95,38.99,221200.0
2011-07-29 13:50:00,38.98,39.07,38.98,39.04,275600.0,38.98,39.07,38.98,39.04,275600.0
2011-07-29 14:00:00,39.04,39.04,38.92,38.97,284800.0,39.04,39.04,38.92,38.97,284800.0
2011-07-29 14:10:00,38.97,39.03,38.95,38.99,341700.0,38.97,39.03,38.95,38.99,341700.0
2011-07-29 14:20:00,38.99,39.02,38.93,38.98,252600.0,38.99,39.02,38.93,38.98,252600.0
2011-07-29 14:30:00,38.99,39.0,38.97,38.98,187200.0,38.99,39.0,38.97,38.98,187200.0
2011-07-29 14:40:00,38.97,39.0,38.96,38.99,141700.0,38.97,39.0,38.96,38.99,141700.0
2011-07-29 14:50:00,38.98,39.0,38.94,38.96,158300.0,38.98,39.0,38.94,38.96,158300.0
2011-07-29 15:00:00,38.97,39.0,38.96,38.97,181000.0,38.97,39.0,38.96,38.97,181000.0
2011-07-29 15:10:00,38.96,38.99,38.92,38.96,323100.0,38.96,38.99,38.92,38.96,323100.0
2011-07-29 15:20:00,38.95,39.0,38.93,38.95,325400.0,38.95,39.0,38.93,38.95,325400.0
2011-07-29 15:30:00,38.94,38.95,38.92,38.93,332800.0,38.94,38.95,38.92,38.93,332800.0
2011-07-29 15:40:00,38.94,38.95,38.86,38.87,659700.0,38.94,38.95,38.86,38.87,659700.0
2011-07-29 15:50:00,38.87,38.91,38.84,38.85,767000.0,38.87,38.91,38.84,38.85,767000.0
2011-08-01 09:30:00,38.28,38.29,38.03,38.15,2733200.0,38.28,38.29,38.03,38.15,2733200.0
2011-08-01 09:40:00,38.16,38.35,38.15,38.32,1432200.0,38.16,38.35,38.15,38.32,1432200.0
2011-08-01 09:50:00,38.31,38.65,38.31,38.65,1905100.0,38.31,38.65,38.31,38.65,1905100.0
2011-08-01 10:00:00,38.64,38.78,38.51,38.54,2106200.0,38.64,38.78,38.51,38.54,2106200.0
2011-08-01 10:10:00,38.55,38.66,38.53,38.58,942500.0,38.55,38.66,38.53,38.58,942500.0
2011-08-01 10:20:00,38.58,38.64,38.5,38.63,487300.0,38.58,38.64,38.5,38.63,487300.0
2011-08-01 10:30:00,38.62,38.64,38.54,38.55,512400.0,38.62,38.64,38.54,38.55,512400.0
2011-08-01 10:40:00,38.56,38.77,38.53,38.77,730200.0,38.56,38.77,38.53,38.77,730200.0
2011-08-01 10:50:00,38.77,38.82,38.72,38.73,989300.0,38.77,38.82,38.72,38.73,989300.0
2011-08-01 11:00:00,38.74,38.86,38.69,38.8,990900.0,38.74,38.86,38.69,38.8,990900.0
2011-08-01 11:10:00,38.79,38.85,38.7,38.79,557700.0,38.79,38.85,38.7,38.79,557700.0
2011-08-01 11:20:00,38.79,38.94,38.77,38.85,851200.0,38.79,38.94,38.77,38.85,851200.0
2011-08-01 11:30:00,38.86,39.03,38.8,38.95,886700.0,38.86,39.03,38.8,38.95,886700.0
2011-08-01 11:40:00,38.95,39.01,38.89,38.96,1020400.0,38.95,39.01,38.89,38.96,1020400.0
2011-08-01 11:50:00,38.96,38.96,38.8,38.87,425000.0,38.96,38.96,38.8,38.87,425000.0
2011-08-01 12:00:00,38.87,38.9,38.81,38.84,285600.0,38.87,38.9,38.81,38.84,285600.0
2011-08-01 12:10:00,38.83,38.86,38.78,38.83,312600.0,38.83,38.86,38.78,38.83,312600.0
2011-08-01 12:20:00,38.82,38.9,38.71,38.73,467900.0,38.82,38.9,38.71,38.73,467900.0
2011-08-01 12:30:00,38.73,38.73,38.62,38.66,786100.0,38.73,38.73,38.62,38.66,786100.0
2011-08-01 12:40:00,38.65,38.69,38.57,38.59,247000.0,38.65,38.69,38.57,38.59,247000.0
2011-08-01 12:50:00,38.59,38.63,38.51,38.55,422000.0,38.59,38.63,38.51,38.55,422000.0
2011-08-01 13:00:00,38.56,38.58,38.48,38.53,323200.0,38.56,38.58,38.48,38.53,323200.0
2011-08-01 13:10:00,38.53,38.54,38.23,38.23,970500.0,38.53,38.54,38.23,38.23,970500.0
2011-08-01 13:20:00,38.23,38.32,38.19,38.24,516400.0,38.23,38.32,38.19,38.24,516400.0
2011-08-01 13:30:00,38.23,38.35,38.2,38.3,283100.0,38.23,38.35,38.2,38.3,283100.0
2011-08-01 13:40:00,38.3,38.31,38.23,38.3,217000.0,38.3,38.31,38.23,38.3,217000.0
2011-08-01 13:50:00,38.3,38.31,38.24,38.26,166600.0,38.3,38.31,38.24,38.26,166600.0
2011-08-01 14:00:00,38.25,38.33,38.25,38.32,159400.0,38.25,38.33,38.25,38.32,159400.0
2011-08-01 14:10:00,38.32,38.39,38.31,38.36,253100.0,38.32,38.39,38.31,38.36,253100.0
2011-08-01 14:20:00,38.36,38.4,38.32,38.4,299400.0,38.36,38.4,38.32,38.4,299400.0
2011-08-01 14:30:00,38.4,38.41,38.35,38.36,120300.0,38.4,38.41,38.35,38.36,120300.0
2011-08-01 14:40:00,38.36,38.36,38.3,38.3,135500.0,38.36,38.36,38.3,38.3,135500.0
2011-08-01 14:50:00,38.3,38.35,38.3,38.34,146800.0,38.3,38.35,38.3,38.34,146800.0
2011-08-01 15:00:00,38.34,38.36,38.28,38.35,229200.0,38.34,38.36,38.28,38.35,229200.0
2011-08-01 15:10:00,38.35,38.37,38.32,38.35,207100.0,38.35,38.37,38.32,38.35,207100.0
2011-08-01 15:20:00,38.35,38.37,38.3,38.32,221800.0,38.35,38.37,38.3,38.32,221800.0
2011-08-01 15:30:00,38.32,38.35,38.29,38.29,459400.0,38.32,38.35,38.29,38.29,459400.0
2011-08-01 15:40:00,38.3,38.3,38.15,38.28,1016500.0,38.3,38.3,38.15,38.28,1016500.0
2011-08-01 15:50:00,38.29,38.32,38.23,38.29,700800.0,38.29,38.32,38.23,38.29,700800.0
2011-08-02 09:30:00,39.14,39.18,39.03,39.15,1650700.0,39.14,39.18,39.03,39.15,1650700.0
2011-08-02 09:40:00,39.15,39.16,38.72,38.79,1759000.0,39.15,39.16,38.72,38.79,1759000.0
2011-08-02 09:50:00,38.79,39.03,38.77,39.0,1014900.0,38.79,39.03,38.77,39.0,1014900.0
2011-08-02 10:00:00,39.0,39.12,38.95,39.09,884200.0,39.0,39.12,38.95,39.09,884200.0
2011-08-02 10:10:00,39.09,39.22,39.03,39.21,878000.0,39.09,39.22,39.03,39.21,878000.0
2011-08-02 10:20:00,39.2,39.23,39.08,39.08,910500.0,39.2,39.23,39.08,39.08,910500.0
2011-08-02 10:30:00,39.09,39.14,39.03,39.07,419000.0,39.09,39.14,39.03,39.07,419000.0
2011-08-02 10:40:00,39.07,39.16,39.05,39.06,444700.0,39.07,39.16,39.05,39.06,444700.0
2011-08-02 10:50:00,39.07,39.17,39.04,39.14,534900.0,39.07,39.17,39.04,39.14,534900.0
2011-08-02 11:00:00,39.13,39.21,39.11,39.14,623400.0,39.13,39.21,39.11,39.14,623400.0
2011-08-02 11:10:00,39.14,39.24,39.12,39.18,638400.0,39.14,39.24,39.12,39.18,638400.0
2011-08-02 11:20:00,39.18,39.19,38.95,39.02,741400.0,39.18,39.19,38.95,39.02,741400.0
2011-08-02 11:30:00,39.02,39.2,39.01,39.18,392200.0,39.02,39.2,39.01,39.18,392200.0
2011-08-02 11:40:00,39.18,39.34,39.17,39.29,919900.0,39.18,39.34,39.17,39.29,919900.0
2011-08-02 11:50:00,39.28,39.3,39.21,39.24,503600.0,39.28,39.3,39.21,39.24,503600.0
2011-08-02 12:00:00,39.24,39.27,39.15,39.17,305700.0,39.24,39.27,39.15,39.17,305700.0
2011-08-02 12:10:00,39.17,39.18,39.0,39.0,465000.0,39.17,39.18,39.0,39.0,465000.0
2011-08-02 12:20:00,39.0,39.01,38.88,38.92,736400.0,39.0,39.01,38.88,38.92,736400.0
2011-08-02 12:30:00,38.92,39.16,38.82,39.05,1124300.0,38.92,39.16,38.82,39.05,1124300.0
2011-08-02 12:40:00,39.05,39.22,38.98,39.16,504600.0,39.05,39.22,38.98,39.16,504600.0
2011-08-02 12:50:00,39.16,39.19,39.05,39.08,702200.0,39.16,39.19,39.05,39.08,702200.0
2011-08-02 13:00:00,39.08,39.18,39.05,39.12,266400.0,39.08,39.18,39.05,39.12,266400.0
2011-08-02 13:10:00,39.12,39.12,38.94,39.01,591000.0,39.12,39.12,38.94,39.01,591000.0
2011-08-02 13:20:00,39.0,39.12,39.0,39.1,360200.0,39.0,39.12,39.0,39.1,360200.0
2011-08-02 13:30:00,39.11,39.13,39.07,39.07,250500.0,39.11,39.13,39.07,39.07,250500.0
2011-08-02 13:40:00,39.07,39.15,39.06,39.13,257600.0,39.07,39.15,39.06,39.13,257600.0
2011-08-02 13:50:00,39.13,39.22,39.11,39.2,500400.0,39.13,39.22,39.11,39.2,500400.0
2011-08-02 14:00:00,39.2,39.24,39.15,39.24,488500.0,39.2,39.24,39.15,39.24,488500.0
2011-08-02 14:10:00,39.23,39.24,39.15,39.17,291800.0,39.23,39.24,39.15,39.17,291800.0
2011-08-02 14:20:00,39.16,39.22,39.15,39.22,440900.0,39.16,39.22,39.15,39.22,440900.0
2011-08-02 14:30:00,39.21,39.29,39.18,39.28,495900.0,39.21,39.29,39.18,39.28,495900.0
2011-08-02 14:40:00,39.29,39.29,39.18,39.28,865900.0,39.29,39.29,39.18,39.28,865900.0
2011-08-02 14:50:00,39.28,39.28,39.22,39.27,390000.0,39.28,39.28,39.22,39.27,390000.0
2011-08-02 15:00:00,39.27,39.42,39.24,39.34,1159000.0,39.27,39.42,39.24,39.34,1159000.0
2011-08-02 15:10:00,39.34,39.47,39.33,39.43,755000.0,39.34,39.47,39.33,39.43,755000.0
2011-08-02 15:20:00,39.43,39.63,39.4,39.59,1265100.0,39.43,39.63,39.4,39.59,1265100.0
2011-08-02 15:30:00,39.59,39.63,39.45,39.48,1017600.0,39.59,39.63,39.45,39.48,1017600.0
2011-08-02 15:40:00,39.48,39.77,39.46,39.74,1572200.0,39.48,39.77,39.46,39.74,1572200.0
2011-08-02 15:50:00,39.74,39.83,39.67,39.79,1958900.0,39.74,39.83,39.67,39.79,1958900.0
2011-08-03 09:30:00,40.0,40.22,39.9,40.2,2953600.0,40.0,40.22,39.9,40.2,2953600.0
2011-08-03 09:40:00,40.2,40.31,40.14,40.19,2278100.0,40.2,40.31,40.14,40.19,2278100.0
2011-08-03 09:50:00,40.19,40.62,40.18,40.51,5233400.0,40.19,40.62,40.18,40.51,5233400.0
2011-08-03 10:00:00,40.53,40.68,40.49,40.5,2781800.0,40.53,40.68,40.49,40.5,2781800.0
2011-08-03 10:10:00,40.5,40.7,40.47,40.56,2462400.0,40.5,40.7,40.47,40.56,2462400.0
2011-08-03 10:20:00,40.57,40.72,40.56,40.69,1459300.0,40.57,40.72,40.56,40.69,1459300.0
2011-08-03 10:30:00,40.69,40.82,40.63,40.68,2399900.0,40.69,40.82,40.63,40.68,2399900.0
2011-08-03 10:40:00,40.67,40.79,40.66,40.69,1399800.0,40.67,40.79,40.66,40.69,1399800.0
2011-08-03 10:50:00,40.69,40.73,40.44,40.47,2929600.0,40.69,40.73,40.44,40.47,2929600.0
2011-08-03 11:00:00,40.47,40.6,40.44,40.57,1435900.0,40.47,40.6,40.44,40.57,1435900.0
2011-08-03 11:10:00,40.57,40.59,40.45,40.54,1359300.0,40.57,40.59,40.45,40.54,1359300.0
2011-08-03 11:20:00,40.54,40.64,40.53,40.63,1357400.0,40.54,40.64,40.53,40.63,1357400.0
2011-08-03 11:30:00,40.62,40.64,40.56,40.59,1091600.0,40.62,40.64,40.56,40.59,1091600.0
2011-08-03 11:40:00,40.59,40.8,40.58,40.7,1650400.0,40.59,40.8,40.58,40.7,1650400.0
2011-08-03 11:50:00,40.7,40.71,40.52,40.69,1072000.0,40.7,40.71,40.52,40.69,1072000.0
2011-08-03 12:00:00,40.68,40.71,40.56,40.57,652300.0,40.68,40.71,40.56,40.57,652300.0
2011-08-03 12:10:00,40.57,40.67,40.56,40.66,563100.0,40.57,40.67,40.56,40.66,563100.0
2011-08-03 12:20:00,40.66,40.96,40.66,40.83,2324800.0,40.66,40.96,40.66,40.83,2324800.0
2011-08-03 12:30:00,40.84,40.96,40.74,40.74,1359500.0,40.84,40.96,40.74,40.74,1359500.0
2011-08-03 12:40:00,40.74,40.85,40.72,40.72,754200.0,40.74,40.85,40.72,40.72,754200.0
2011-08-03 12:50:00,40.71,40.77,40.64,40.72,1004900.0,40.71,40.77,40.64,40.72,1004900.0
2011-08-03 13:00:00,40.72,40.82,40.67,40.78,957200.0,40.72,40.82,40.67,40.78,957200.0
2011-08-03 13:10:00,40.79,40.79,40.64,40.65,775300.0,40.79,40.79,40.64,40.65,775300.0
2011-08-03 13:20:00,40.65,40.7,40.58,40.59,994400.0,40.65,40.7,40.58,40.59,994400.0
2011-08-03 13:30:00,40.6,40.67,40.42,40.45,2031900.0,40.6,40.67,40.42,40.45,2031900.0
2011-08-03 13:40:00,40.44,40.45,40.23,40.35,2249100.0,40.44,40.45,40.23,40.35,2249100.0
2011-08-03 13:50:00,40.37,40.53,40.35,40.48,847400.0,40.37,40.53,40.35,40.48,847400.0
2011-08-03 14:00:00,40.47,40.51,40.31,40.46,1020000.0,40.47,40.51,40.31,40.46,1020000.0
2011-08-03 14:10:00,40.47,40.5,40.37,40.48,575400.0,40.47,40.5,40.37,40.48,575400.0
2011-08-03 14:20:00,40.48,40.6,40.4,40.58,764700.0,40.48,40.6,40.4,40.58,764700.0
2011-08-03 14:30:00,40.59,40.75,40.58,40.71,1270400.0,40.59,40.75,40.58,40.71,1270400.0
2011-08-03 14:40:00,40.71,40.74,40.64,40.7,792100.0,40.71,40.74,40.64,40.7,792100.0
2011-08-03 14:50:00,40.7,40.75,40.62,40.69,600000.0,40.7,40.75,40.62,40.69,600000.0
2011-08-03 15:00:00,40.69,40.87,40.64,40.82,1046400.0,40.69,40.87,40.64,40.82,1046400.0
2011-08-03 15:10:00,40.81,40.83,40.63,40.63,884100.0,40.81,40.83,40.63,40.63,884100.0
2011-08-03 15:20:00,40.63,40.71,40.59,40.69,690700.0,40.63,40.71,40.59,40.69,690700.0
2011-08-03 15:30:00,40.7,40.79,40.69,40.74,677300.0,40.7,40.79,40.69,40.74,677300.0
2011-08-03 15:40:00,40.74,40.76,40.65,40.68,845500.0,40.74,40.76,40.65,40.68,845500.0
2011-08-03 15:50:00,40.68,40.69,40.43,40.56,1820500.0,40.68,40.69,40.43,40.56,1820500.0
2011-08-04 09:30:00,41.08,41.12,40.87,40.96,2296000.0,41.08,41.12,40.87,40.96,2296000.0
2011-08-04 09:40:00,40.95,41.13,40.9,41.03,1906500.0,40.95,41.13,40.9,41.03,1906500.0
2011-08-04 09:50:00,41.03,41.19,41.01,41.12,2057300.0,41.03,41.19,41.01,41.12,2057300.0
2011-08-04 10:00:00,41.12,41.14,41.04,41.1,1125500.0,41.12,41.14,41.04,41.1,1125500.0
2011-08-04 10:10:00,41.1,41.13,40.91,40.94,1346400.0,41.1,41.13,40.91,40.94,1346400.0
2011-08-04 10:20:00,40.94,40.96,40.72,40.89,1963600.0,40.94,40.96,40.72,40.89,1963600.0
2011-08-04 10:30:00,40.88,41.05,40.82,40.91,1101900.0,40.88,41.05,40.82,40.91,1101900.0
2011-08-04 10:40:00,40.91,41.06,40.87,41.04,931700.0,40.91,41.06,40.87,41.04,931700.0
2011-08-04 10:50:00,41.04,41.1,40.91,40.94,807700.0,41.04,41.1,40.91,40.94,807700.0
2011-08-04 11:00:00,40.94,40.99,40.83,40.94,984600.0,40.94,40.99,40.83,40.94,984600.0
2011-08-04 11:10:00,40.94,40.99,40.53,40.58,2087700.0,40.94,40.99,40.53,40.58,2087700.0
2011-08-04 11:20:00,40.59,40.75,40.59,40.64,1424500.0,40.59,40.75,40.59,40.64,1424500.0
2011-08-04 11:30:00,40.64,40.71,40.18,40.31,3327700.0,40.64,40.71,40.18,40.31,3327700.0
2011-08-04 11:40:00,40.31,40.55,40.03,40.07,2643600.0,40.31,40.55,40.03,40.07,2643600.0
2011-08-04 11:50:00,40.07,40.13,39.33,39.68,7797300.0,40.07,40.13,39.33,39.68,7797300.0
2011-08-04 12:00:00,39.68,39.69,38.8,38.82,5313300.0,39.68,39.69,38.8,38.82,5313300.0
2011-08-04 12:10:00,38.82,38.9,38.33,38.9,8275600.0,38.82,38.9,38.33,38.9,8275600.0
2011-08-04 12:20:00,38.9,39.04,38.49,38.58,3851100.0,38.9,39.04,38.49,38.58,3851100.0
2011-08-04 12:30:00,38.57,38.7,38.15,38.37,5754600.0,38.57,38.7,38.15,38.37,5754600.0
2011-08-04 12:40:00,38.38,38.62,38.16,38.58,3035100.0,38.38,38.62,38.16,38.58,3035100.0
2011-08-04 12:50:00,38.58,38.83,38.53,38.7,2087800.0,38.58,38.83,38.53,38.7,2087800.0
2011-08-04 13:00:00,38.7,38.75,38.33,38.34,1910100.0,38.7,38.75,38.33,38.34,1910100.0
2011-08-04 13:10:00,38.33,38.66,38.25,38.59,2346600.0,38.33,38.66,38.25,38.59,2346600.0
2011-08-04 13:20:00,38.59,38.63,38.3,38.47,1407200.0,38.59,38.63,38.3,38.47,1407200.0
2011-08-04 13:30:00,38.45,38.55,38.33,38.46,873700.0,38.45,38.55,38.33,38.46,873700.0
2011-08-04 13:40:00,38.45,38.46,37.11,37.84,6286000.0,38.45,38.46,37.11,37.84,6286000.0
2011-08-04 13:50:00,37.84,38.06,37.69,38.02,2064600.0,37.84,38.06,37.69,38.02,2064600.0
2011-08-04 14:00:00,38.02,38.07,37.81,37.98,1845500.0,38.02,38.07,37.81,37.98,1845500.0
2011-08-04 14:10:00,37.98,37.99,37.54,37.72,2316200.0,37.98,37.99,37.54,37.72,2316200.0
2011-08-04 14:20:00,37.71,37.88,37.58,37.61,1123200.0,37.71,37.88,37.58,37.61,1123200.0
2011-08-04 14:30:00,37.61,38.0,37.61,37.93,1321800.0,37.61,38.0,37.61,37.93,1321800.0
2011-08-04 14:40:00,37.92,38.2,37.88,38.19,1344300.0,37.92,38.2,37.88,38.19,1344300.0
2011-08-04 14:50:00,38.2,38.21,37.97,38.05,1429400.0,38.2,38.21,37.97,38.05,1429400.0
2011-08-04 15:00:00,38.04,38.15,37.94,38.06,1253500.0,38.04,38.15,37.94,38.06,1253500.0
2011-08-04 15:10:00,38.07,38.13,38.03,38.09,753800.0,38.07,38.13,38.03,38.09,753800.0
2011-08-04 15:20:00,38.09,38.09,37.71,37.74,1511600.0,38.09,38.09,37.71,37.74,1511600.0
2011-08-04 15:30:00,37.75,37.89,37.68,37.8,1501700.0,37.75,37.89,37.68,37.8,1501700.0
2011-08-04 15:40:00,37.81,37.83,37.52,37.52,1916900.0,37.81,37.83,37.52,37.52,1916900.0
2011-08-04 15:50:00,37.52,37.72,37.49,37.61,2896900.0,37.52,37.72,37.49,37.61,2896900.0
2011-08-05 09:30:00,38.34,38.37,37.83,37.93,3434800.0,38.34,38.37,37.83,37.93,3434800.0
2011-08-05 09:40:00,37.93,38.27,37.88,38.15,1839800.0,37.93,38.27,37.88,38.15,1839800.0
2011-08-05 09:50:00,38.16,38.2,38.03,38.09,1931500.0,38.16,38.2,38.03,38.09,1931500.0
2011-08-05 10:00:00,38.1,38.16,37.7,37.97,3393600.0,38.1,38.16,37.7,37.97,3393600.0
2011-08-05 10:10:00,37.97,38.16,37.82,37.95,1862700.0,37.97,38.16,37.82,37.95,1862700.0
2011-08-05 10:20:00,37.97,38.11,37.9,37.96,1462600.0,37.97,38.11,37.9,37.96,1462600.0
2011-08-05 10:30:00,37.94,38.31,37.9,38.21,1937900.0,37.94,38.31,37.9,38.21,1937900.0
2011-08-05 10:40:00,38.22,38.36,38.19,38.26,1269300.0,38.22,38.36,38.19,38.26,1269300.0
2011-08-05 10:50:00,38.25,38.49,38.23,38.29,891800.0,38.25,38.49,38.23,38.29,891800.0
2011-08-05 11:00:00,38.3,38.41,38.1,38.11,1119800.0,38.3,38.41,38.1,38.11,1119800.0
2011-08-05 11:10:00,38.13,38.22,37.93,37.96,1029000.0,38.13,38.22,37.93,37.96,1029000.0
2011-08-05 11:20:00,37.96,37.96,37.65,37.85,2230100.0,37.96,37.96,37.65,37.85,2230100.0
2011-08-05 11:30:00,37.86,37.92,37.52,37.79,1794500.0,37.86,37.92,37.52,37.79,1794500.0
2011-08-05 11:40:00,37.79,37.9,37.63,37.76,942400.0,37.79,37.9,37.63,37.76,942400.0
2011-08-05 11:50:00,37.76,37.78,36.83,36.9,5734000.0,37.76,37.78,36.83,36.9,5734000.0
2011-08-05 12:00:00,36.89,36.95,36.55,36.81,3888600.0,36.89,36.95,36.55,36.81,3888600.0
2011-08-05 12:10:00,36.8,37.36,36.8,37.18,2229700.0,36.8,37.36,36.8,37.18,2229700.0
2011-08-05 12:20:00,37.18,37.28,36.85,36.85,1694200.0,37.18,37.28,36.85,36.85,1694200.0
2011-08-05 12:30:00,36.85,37.26,36.69,37.22,1820900.0,36.85,37.26,36.69,37.22,1820900.0
2011-08-05 12:40:00,37.21,37.75,37.11,37.52,1998400.0,37.21,37.75,37.11,37.52,1998400.0
2011-08-05 12:50:00,37.52,37.59,37.26,37.33,1518500.0,37.52,37.59,37.26,37.33,1518500.0
2011-08-05 13:00:00,37.33,37.52,37.18,37.3,938900.0,37.33,37.52,37.18,37.3,938900.0
2011-08-05 13:10:00,37.32,37.43,37.3,37.42,720700.0,37.32,37.43,37.3,37.42,720700.0
2011-08-05 13:20:00,37.42,37.43,36.88,36.99,1290300.0,37.42,37.43,36.88,36.99,1290300.0
2011-08-05 13:30:00,36.99,37.13,36.92,36.93,1642400.0,36.99,37.13,36.92,36.93,1642400.0
2011-08-05 13:40:00,36.93,37.15,36.81,37.13,1474700.0,36.93,37.15,36.81,37.13,1474700.0
2011-08-05 13:50:00,37.12,37.13,36.9,36.95,511100.0,37.12,37.13,36.9,36.95,511100.0
2011-08-05 14:00:00,36.96,37.05,36.76,36.98,991600.0,36.96,37.05,36.76,36.98,991600.0
2011-08-05 14:10:00,36.99,37.05,36.87,36.98,570200.0,36.99,37.05,36.87,36.98,570200.0
2011-08-05 14:20:00,36.98,37.21,36.96,37.13,785800.0,36.98,37.21,36.96,37.13,785800.0
2011-08-05 14:30:00,37.13,37.22,37.05,37.18,589800.0,37.13,37.22,37.05,37.18,589800.0
2011-08-05 14:40:00,37.19,37.23,37.11,37.17,379700.0,37.19,37.23,37.11,37.17,379700.0
2011-08-05 14:50:00,37.17,37.21,37.11,37.17,463200.0,37.17,37.21,37.11,37.17,463200.0
2011-08-05 15:00:00,37.18,37.21,37.03,37.1,565800.0,37.18,37.21,37.03,37.1,565800.0
2011-08-05 15:10:00,37.1,37.13,37.02,37.11,542200.0,37.1,37.13,37.02,37.11,542200.0
2011-08-05 15:20:00,37.1,37.2,37.1,37.15,363400.0,37.1,37.2,37.1,37.15,363400.0
2011-08-05 15:30:00,37.16,37.22,37.12,37.21,633200.0,37.16,37.22,37.12,37.21,633200.0
2011-08-05 15:40:00,37.22,37.22,37.16,37.21,861500.0,37.22,37.22,37.16,37.21,861500.0
2011-08-05 15:50:00,37.21,37.39,37.18,37.33,1168500.0,37.21,37.39,37.18,37.33,1168500.0
2011-08-08 09:30:00,38.42,38.48,38.14,38.19,3302200.0,38.42,38.48,38.14,38.19,3302200.0
2011-08-08 09:40:00,38.19,38.37,38.12,38.23,1902100.0,38.19,38.37,38.12,38.23,1902100.0
2011-08-08 09:50:00,38.23,38.25,38.02,38.1,1855700.0,38.23,38.25,38.02,38.1,1855700.0
2011-08-08 10:00:00,38.09,38.27,38.01,38.21,1593200.0,38.09,38.27,38.01,38.21,1593200.0
2011-08-08 10:10:00,38.2,38.58,38.17,38.48,1799300.0,38.2,38.58,38.17,38.48,1799300.0
2011-08-08 10:20:00,38.48,38.55,38.42,38.44,1640600.0,38.48,38.55,38.42,38.44,1640600.0
2011-08-08 10:30:00,38.44,38.5,37.73,37.83,2879600.0,38.44,38.5,37.73,37.83,2879600.0
2011-08-08 10:40:00,37.83,37.95,37.6,37.72,2827500.0,37.83,37.95,37.6,37.72,2827500.0
2011-08-08 10:50:00,37.72,37.82,37.5,37.53,1322900.0,37.72,37.82,37.5,37.53,1322900.0
2011-08-08 11:00:00,37.55,37.81,37.53,37.8,1565300.0,37.55,37.81,37.53,37.8,1565300.0
2011-08-08 11:10:00,37.8,38.27,37.79,38.21,1519200.0,37.8,38.27,37.79,38.21,1519200.0
2011-08-08 11:20:00,38.19,38.38,38.16,38.37,907200.0,38.19,38.38,38.16,38.37,907200.0
2011-08-08 11:30:00,38.37,38.42,38.25,38.36,1015600.0,38.37,38.42,38.25,38.36,1015600.0
2011-08-08 11:40:00,38.36,38.56,38.25,38.25,1344600.0,38.36,38.56,38.25,38.25,1344600.0
2011-08-08 11:50:00,38.25,38.28,38.08,38.16,778100.0,38.25,38.28,38.08,38.16,778100.0
2011-08-08 12:00:00,38.16,38.39,38.15,38.39,473600.0,38.16,38.39,38.15,38.39,473600.0
2011-08-08 12:10:00,38.39,38.6,38.39,38.5,715300.0,38.39,38.6,38.39,38.5,715300.0
2011-08-08 12:20:00,38.5,38.52,38.31,38.37,586200.0,38.5,38.52,38.31,38.37,586200.0
2011-08-08 12:30:00,38.38,38.39,38.25,38.37,479700.0,38.38,38.39,38.25,38.37,479700.0
2011-08-08 12:40:00,38.37,38.5,38.24,38.33,675600.0,38.37,38.5,38.24,38.33,675600.0
2011-08-08 12:50:00,38.33,38.49,38.29,38.38,1033100.0,38.33,38.49,38.29,38.38,1033100.0
2011-08-08 13:00:00,38.39,38.39,38.27,38.34,422200.0,38.39,38.39,38.27,38.34,422200.0
2011-08-08 13:10:00,38.35,38.38,38.25,38.32,485200.0,38.35,38.38,38.25,38.32,485200.0
2011-08-08 13:20:00,38.32,38.39,38.25,38.33,924500.0,38.32,38.39,38.25,38.33,924500.0
2011-08-08 13:30:00,38.33,38.36,38.3,38.35,406700.0,38.33,38.36,38.3,38.35,406700.0
2011-08-08 13:40:00,38.35,38.48,38.29,38.44,942500.0,38.35,38.48,38.29,38.44,942500.0
2011-08-08 13:50:00,38.42,38.46,37.98,38.26,1524100.0,38.42,38.46,37.98,38.26,1524100.0
2011-08-08 14:00:00,38.26,38.38,38.18,38.36,816800.0,38.26,38.38,38.18,38.36,816800.0
2011-08-08 14:10:00,38.37,38.44,38.27,38.42,938200.0,38.37,38.44,38.27,38.42,938200.0
2011-08-08 14:20:00,38.41,38.48,37.79,37.83,2222500.0,38.41,38.48,37.79,37.83,2222500.0
2011-08-08 14:30:00,37.82,38.07,37.7,38.03,2077300.0,37.82,38.07,37.7,38.03,2077300.0
2011-08-08 14:40:00,38.03,38.04,37.8,37.82,885100.0,38.03,38.04,37.8,37.82,885100.0
2011-08-08 14:50:00,37.8,37.96,37.71,37.82,1112300.0,37.8,37.96,37.71,37.82,1112300.0
2011-08-08 15:00:00,37.83,38.0,37.83,37.89,1106500.0,37.83,38.0,37.83,37.89,1106500.0
2011-08-08 15:10:00,37.89,38.04,37.8,38.01,1176200.0,37.89,38.04,37.8,38.01,1176200.0
2011-08-08 15:20:00,38.0,38.11,37.93,38.02,1122400.0,38.0,38.11,37.93,38.02,1122400.0
2011-08-08 15:30:00,38.02,38.18,37.9,38.01,1144000.0,38.02,38.18,37.9,38.01,1144000.0
2011-08-08 15:40:00,38.0,38.0,37.87,37.92,936400.0,38.0,38.0,37.87,37.92,936400.0
2011-08-08 15:50:00,37.91,37.99,37.87,37.93,1205000.0,37.91,37.99,37.87,37.93,1205000.0
2011-08-09 09:30:00,37.04,37.04,36.63,36.85,4073700.0,37.04,37.04,36.63,36.85,4073700.0
2011-08-09 09:40:00,36.86,37.12,36.82,36.91,2028200.0,36.86,37.12,36.82,36.91,2028200.0
2011-08-09 09:50:00,36.9,36.98,36.63,36.71,2216300.0,36.9,36.98,36.63,36.71,2216300.0
2011-08-09 10:00:00,36.71,36.98,36.67,36.94,1851900.0,36.71,36.98,36.67,36.94,1851900.0
2011-08-09 10:10:00,36.93,36.98,36.79,36.89,1578100.0,36.93,36.98,36.79,36.89,1578100.0
2011-08-09 10:20:00,36.88,36.96,36.68,36.73,1382600.0,36.88,36.96,36.68,36.73,1382600.0
2011-08-09 10:30:00,36.73,36.88,36.68,36.78,1969100.0,36.73,36.88,36.68,36.78,1969100.0
2011-08-09 10:40:00,36.77,36.98,36.72,36.76,1233700.0,36.77,36.98,36.72,36.76,1233700.0
2011-08-09 10:50:00,36.76,36.78,36.52,36.73,3010400.0,36.76,36.78,36.52,36.73,3010400.0
2011-08-09 11:00:00,36.72,36.84,36.63,36.7,1043800.0,36.72,36.84,36.63,36.7,1043800.0
2011-08-09 11:10:00,36.7,36.91,36.64,36.69,1225400.0,36.7,36.91,36.64,36.69,1225400.0
2011-08-09 11:20:00,36.7,36.79,36.64,36.71,934600.0,36.7,36.79,36.64,36.71,934600.0
2011-08-09 11:30:00,36.7,37.18,36.69,37.14,2112600.0,36.7,37.18,36.69,37.14,2112600.0
2011-08-09 11:40:00,37.14,37.47,36.97,37.37,1730900.0,37.14,37.47,36.97,37.37,1730900.0
2011-08-09 11:50:00,37.36,37.39,37.06,37.2,712500.0,37.36,37.39,37.06,37.2,712500.0
2011-08-09 12:00:00,37.21,37.21,36.98,37.03,635300.0,37.21,37.21,36.98,37.03,635300.0
2011-08-09 12:10:00,37.03,37.07,36.88,36.93,501400.0,37.03,37.07,36.88,36.93,501400.0
2011-08-09 12:20:00,36.93,37.06,36.92,37.0,392000.0,36.93,37.06,36.92,37.0,392000.0
2011-08-09 12:30:00,37.01,37.06,36.85,36.9,724500.0,37.01,37.06,36.85,36.9,724500.0
2011-08-09 12:40:00,36.89,36.92,36.79,36.92,680000.0,36.89,36.92,36.79,36.92,680000.0
2011-08-09 12:50:00,36.92,37.01,36.91,36.99,406700.0,36.92,37.01,36.91,36.99,406700.0
2011-08-09 13:00:00,36.98,37.03,36.85,36.89,530400.0,36.98,37.03,36.85,36.89,530400.0
2011-08-09 13:10:00,36.89,36.97,36.85,36.88,359700.0,36.89,36.97,36.85,36.88,359700.0
2011-08-09 13:20:00,36.88,36.99,36.84,36.86,372800.0,36.88,36.99,36.84,36.86,372800.0
2011-08-09 13:30:00,36.86,36.95,36.84,36.93,272900.0,36.86,36.95,36.84,36.93,272900.0
2011-08-09 13:40:00,36.93,36.99,36.85,36.91,483400.0,36.93,36.99,36.85,36.91,483400.0
2011-08-09 13:50:00,36.9,36.97,36.78,36.86,740500.0,36.9,36.97,36.78,36.86,740500.0
2011-08-09 14:00:00,36.86,36.88,36.69,36.74,852000.0,36.86,36.88,36.69,36.74,852000.0
2011-08-09 14:10:00,36.73,37.31,36.7,37.23,969500.0,36.73,37.31,36.7,37.23,969500.0
2011-08-09 14:20:00,37.24,37.29,36.62,36.63,3049000.0,37.24,37.29,36.62,36.63,3049000.0
2011-08-09 14:30:00,36.64,36.92,36.64,36.88,1705000.0,36.64,36.92,36.64,36.88,1705000.0
2011-08-09 14:40:00,36.89,37.13,36.81,36.93,2098500.0,36.89,37.13,36.81,36.93,2098500.0
2011-08-09 14:50:00,36.93,37.04,36.8,36.98,1279200.0,36.93,37.04,36.8,36.98,1279200.0
2011-08-09 15:00:00,36.98,37.01,36.76,36.88,1917200.0,36.98,37.01,36.76,36.88,1917200.0
2011-08-09 15:10:00,36.88,36.92,36.73,36.81,1789800.0,36.88,36.92,36.73,36.81,1789800.0
2011-08-09 15:20:00,36.82,36.86,36.72,36.79,1022600.0,36.82,36.86,36.72,36.79,1022600.0
2011-08-09 15:30:00,36.8,36.9,36.74,36.83,795600.0,36.8,36.9,36.74,36.83,795600.0
2011-08-09 15:40:00,36.84,36.9,36.07,36.13,5007600.0,36.84,36.9,36.07,36.13,5007600.0
2011-08-09 15:50:00,36.13,36.35,36.04,36.33,3042800.0,36.13,36.35,36.04,36.33,3042800.0
2011-08-10 09:30:00,37.4,37.43,37.17,37.26,1786000.0,37.4,37.43,37.17,37.26,1786000.0
2011-08-10 09:40:00,37.26,37.41,37.2,37.3,1641300.0,37.26,37.41,37.2,37.3,1641300.0
2011-08-10 09:50:00,37.3,37.39,37.26,37.33,1223100.0,37.3,37.39,37.26,37.33,1223100.0
2011-08-10 10:00:00,37.34,37.64,37.31,37.53,2021200.0,37.34,37.64,37.31,37.53,2021200.0
2011-08-10 10:10:00,37.55,37.6,37.42,37.5,1184600.0,37.55,37.6,37.42,37.5,1184600.0
2011-08-10 10:20:00,37.51,37.59,37.35,37.37,1709300.0,37.51,37.59,37.35,37.37,1709300.0
2011-08-10 10:30:00,37.38,37.46,37.34,37.46,1127100.0,37.38,37.46,37.34,37.46,1127100.0
2011-08-10 10:40:00,37.46,37.54,37.39,37.42,1204100.0,37.46,37.54,37.39,37.42,1204100.0
2011-08-10 10:50:00,37.42,37.51,37.39,37.4,782100.0,37.42,37.51,37.39,37.4,782100.0
2011-08-10 11:00:00,37.41,37.55,37.4,37.51,1372000.0,37.41,37.55,37.4,37.51,1372000.0
2011-08-10 11:10:00,37.51,37.55,37.45,37.52,814600.0,37.51,37.55,37.45,37.52,814600.0
2011-08-10 11:20:00,37.53,37.54,37.39,37.5,1257000.0,37.53,37.54,37.39,37.5,1257000.0
2011-08-10 11:30:00,37.51,37.83,37.49,37.79,1952900.0,37.51,37.83,37.49,37.79,1952900.0
2011-08-10 11:40:00,37.79,38.32,37.77,38.25,2853700.0,37.79,38.32,37.77,38.25,2853700.0
2011-08-10 11:50:00,38.25,38.34,38.0,38.02,2146100.0,38.25,38.34,38.0,38.02,2146100.0
2011-08-10 12:00:00,38.02,38.13,37.85,38.1,1312700.0,38.02,38.13,37.85,38.1,1312700.0
2011-08-10 12:10:00,38.1,38.1,37.7,37.89,1470500.0,38.1,38.1,37.7,37.89,1470500.0
2011-08-10 12:20:00,37.89,38.1,37.88,38.0,907200.0,37.89,38.1,37.88,38.0,907200.0
2011-08-10 12:30:00,38.0,38.12,37.95,38.06,543000.0,38.0,38.12,37.95,38.06,543000.0
2011-08-10 12:40:00,38.06,38.1,37.72,37.77,863200.0,38.06,38.1,37.72,37.77,863200.0
2011-08-10 12:50:00,37.78,37.98,37.77,37.96,419500.0,37.78,37.98,37.77,37.96,419500.0
2011-08-10 13:00:00,37.96,38.21,37.95,38.16,864500.0,37.96,38.21,37.95,38.16,864500.0
2011-08-10 13:10:00,38.16,38.34,38.02,38.34,767700.0,38.16,38.34,38.02,38.34,767700.0
2011-08-10 13:20:00,38.35,38.52,38.26,38.33,1763200.0,38.35,38.52,38.26,38.33,1763200.0
2011-08-10 13:30:00,38.33,38.47,38.28,38.32,901100.0,38.33,38.47,38.28,38.32,901100.0
2011-08-10 13:40:00,38.33,38.44,38.28,38.3,486900.0,38.33,38.44,38.28,38.3,486900.0
2011-08-10 13:50:00,38.3,38.32,38.18,38.24,1063800.0,38.3,38.32,38.18,38.24,1063800.0
2011-08-10 14:00:00,38.24,38.3,38.05,38.12,1132700.0,38.24,38.3,38.05,38.12,1132700.0
2011-08-10 14:10:00,38.14,38.18,38.05,38.11,855500.0,38.14,38.18,38.05,38.11,855500.0
2011-08-10 14:20:00,38.1,38.12,37.92,38.03,1385100.0,38.1,38.12,37.92,38.03,1385100.0
2011-08-10 14:30:00,38.04,38.16,38.0,38.15,570300.0,38.04,38.16,38.0,38.15,570300.0
2011-08-10 14:40:00,38.15,38.22,38.08,38.21,498300.0,38.15,38.22,38.08,38.21,498300.0
2011-08-10 14:50:00,38.21,38.3,38.2,38.29,779100.0,38.21,38.3,38.2,38.29,779100.0
2011-08-10 15:00:00,38.29,38.33,38.14,38.14,947400.0,38.29,38.33,38.14,38.14,947400.0
2011-08-10 15:10:00,38.14,38.36,38.14,38.2,1104300.0,38.14,38.36,38.14,38.2,1104300.0
2011-08-10 15:20:00,38.2,38.31,38.14,38.26,997300.0,38.2,38.31,38.14,38.26,997300.0
2011-08-10 15:30:00,38.25,38.38,38.24,38.37,718800.0,38.25,38.38,38.24,38.37,718800.0
2011-08-10 15:40:00,38.37,38.52,38.35,38.43,1406100.0,38.37,38.52,38.35,38.43,1406100.0
2011-08-10 15:50:00,38.43,38.49,38.28,38.45,2145800.0,38.43,38.49,38.28,38.45,2145800.0
2011-08-11 09:30:00,37.57,37.58,37.25,37.28,3834200.0,37.57,37.58,37.25,37.28,3834200.0
2011-08-11 09:40:00,37.27,37.42,37.07,37.38,3195900.0,37.27,37.42,37.07,37.38,3195900.0
2011-08-11 09:50:00,37.37,37.5,37.3,37.32,1949800.0,37.37,37.5,37.3,37.32,1949800.0
2011-08-11 10:00:00,37.34,37.42,37.21,37.4,1516000.0,37.34,37.42,37.21,37.4,1516000.0
2011-08-11 10:10:00,37.41,37.45,37.11,37.23,1315000.0,37.41,37.45,37.11,37.23,1315000.0
2011-08-11 10:20:00,37.22,37.38,37.15,37.24,1028800.0,37.22,37.38,37.15,37.24,1028800.0
2011-08-11 10:30:00,37.23,37.24,36.94,37.18,1858200.0,37.23,37.24,36.94,37.18,1858200.0
2011-08-11 10:40:00,37.18,37.28,37.17,37.24,510800.0,37.18,37.28,37.17,37.24,510800.0
2011-08-11 10:50:00,37.24,37.49,37.22,37.49,1126300.0,37.24,37.49,37.22,37.49,1126300.0
2011-08-11 11:00:00,37.49,37.52,37.36,37.39,482200.0,37.49,37.52,37.36,37.39,482200.0
2011-08-11 11:10:00,37.39,37.4,37.25,37.38,546600.0,37.39,37.4,37.25,37.38,546600.0
2011-08-11 11:20:00,37.36,37.41,37.24,37.3,749800.0,37.36,37.41,37.24,37.3,749800.0
2011-08-11 11:30:00,37.31,37.35,37.23,37.29,281400.0,37.31,37.35,37.23,37.29,281400.0
2011-08-11 11:40:00,37.28,37.4,37.25,37.38,302700.0,37.28,37.4,37.25,37.38,302700.0
2011-08-11 11:50:00,37.38,37.81,37.33,37.68,1298500.0,37.38,37.81,37.33,37.68,1298500.0
2011-08-11 12:00:00,37.68,37.81,37.61,37.76,723600.0,37.68,37.81,37.61,37.76,723600.0
2011-08-11 12:10:00,37.76,37.84,37.66,37.81,696700.0,37.76,37.84,37.66,37.81,696700.0
2011-08-11 12:20:00,37.82,37.9,37.76,37.83,574600.0,37.82,37.9,37.76,37.83,574600.0
2011-08-11 12:30:00,37.84,37.84,37.71,37.75,257300.0,37.84,37.84,37.71,37.75,257300.0
2011-08-11 12:40:00,37.74,37.79,37.62,37.75,538400.0,37.74,37.79,37.62,37.75,538400.0
2011-08-11 12:50:00,37.76,37.9,37.75,37.89,761500.0,37.76,37.9,37.75,37.89,761500.0
2011-08-11 13:00:00,37.89,38.02,37.82,37.95,1129700.0,37.89,38.02,37.82,37.95,1129700.0
2011-08-11 13:10:00,37.96,37.98,37.74,37.79,420900.0,37.96,37.98,37.74,37.79,420900.0
2011-08-11 13:20:00,37.79,37.8,37.47,37.55,1099000.0,37.79,37.8,37.47,37.55,1099000.0
2011-08-11 13:30:00,37.55,37.57,37.33,37.35,1629900.0,37.55,37.57,37.33,37.35,1629900.0
2011-08-11 13:40:00,37.35,37.52,37.32,37.48,326600.0,37.35,37.52,37.32,37.48,326600.0
2011-08-11 13:50:00,37.49,37.54,37.35,37.41,611400.0,37.49,37.54,37.35,37.41,611400.0
2011-08-11 14:00:00,37.4,37.47,37.26,37.47,816300.0,37.4,37.47,37.26,37.47,816300.0
2011-08-11 14:10:00,37.46,37.53,37.31,37.34,599700.0,37.46,37.53,37.31,37.34,599700.0
2011-08-11 14:20:00,37.33,37.73,37.3,37.6,1390400.0,37.33,37.73,37.3,37.6,1390400.0
2011-08-11 14:30:00,37.6,37.75,37.6,37.69,420200.0,37.6,37.75,37.6,37.69,420200.0
2011-08-11 14:40:00,37.69,37.74,37.63,37.7,275000.0,37.69,37.74,37.63,37.7,275000.0
2011-08-11 14:50:00,37.69,37.71,37.54,37.63,335900.0,37.69,37.71,37.54,37.63,335900.0
2011-08-11 15:00:00,37.64,37.73,37.59,37.71,231900.0,37.64,37.73,37.59,37.71,231900.0
2011-08-11 15:10:00,37.7,37.86,37.66,37.79,650800.0,37.7,37.86,37.66,37.79,650800.0
2011-08-11 15:20:00,37.78,37.87,37.73,37.78,370500.0,37.78,37.87,37.73,37.78,370500.0
2011-08-11 15:30:00,37.78,37.95,37.71,37.93,511300.0,37.78,37.95,37.71,37.93,511300.0
2011-08-11 15:40:00,37.93,38.06,37.92,38.03,720000.0,37.93,38.06,37.92,38.03,720000.0
2011-08-11 15:50:00,38.03,38.09,37.8,37.82,1147200.0,38.03,38.09,37.8,37.82,1147200.0
2011-08-12 09:30:00,37.46,37.51,37.3,37.4,2049900.0,37.46,37.51,37.3,37.4,2049900.0
2011-08-12 09:40:00,37.4,37.76,37.39,37.71,1384500.0,37.4,37.76,37.39,37.71,1384500.0
2011-08-12 09:50:00,37.7,37.95,37.7,37.88,1272400.0,37.7,37.95,37.7,37.88,1272400.0
2011-08-12 10:00:00,37.89,37.91,37.66,37.67,1335400.0,37.89,37.91,37.66,37.67,1335400.0
2011-08-12 10:10:00,37.66,37.75,37.64,37.71,668800.0,37.66,37.75,37.64,37.71,668800.0
2011-08-12 10:20:00,37.71,37.83,37.68,37.82,630300.0,37.71,37.83,37.68,37.82,630300.0
2011-08-12 10:30:00,37.82,37.91,37.68,37.69,795200.0,37.82,37.91,37.68,37.69,795200.0
2011-08-12 10:40:00,37.7,37.74,37.55,37.55,1043200.0,37.7,37.74,37.55,37.55,1043200.0
2011-08-12 10:50:00,37.56,37.58,37.41,37.58,618000.0,37.56,37.58,37.41,37.58,618000.0
2011-08-12 11:00:00,37.57,37.68,37.52,37.61,632400.0,37.57,37.68,37.52,37.61,632400.0
2011-08-12 11:10:00,37.61,37.63,37.52,37.55,304400.0,37.61,37.63,37.52,37.55,304400.0
2011-08-12 11:20:00,37.56,37.64,37.54,37.64,248300.0,37.56,37.64,37.54,37.64,248300.0
2011-08-12 11:30:00,37.63,37.7,37.58,37.66,293700.0,37.63,37.7,37.58,37.66,293700.0
2011-08-12 11:40:00,37.65,37.83,37.62,37.76,412500.0,37.65,37.83,37.62,37.76,412500.0
2011-08-12 11:50:00,37.76,37.89,37.73,37.86,556800.0,37.76,37.89,37.73,37.86,556800.0
2011-08-12 12:00:00,37.86,38.0,37.76,37.85,807400.0,37.86,38.0,37.76,37.85,807400.0
2011-08-12 12:10:00,37.84,37.99,37.82,37.9,425100.0,37.84,37.99,37.82,37.9,425100.0
2011-08-12 12:20:00,37.91,37.96,37.89,37.89,186100.0,37.91,37.96,37.89,37.89,186100.0
2011-08-12 12:30:00,37.89,37.99,37.88,37.98,224100.0,37.89,37.99,37.88,37.98,224100.0
2011-08-12 12:40:00,37.97,38.01,37.9,37.96,381100.0,37.97,38.01,37.9,37.96,381100.0
2011-08-12 12:50:00,37.95,37.95,37.83,37.88,299000.0,37.95,37.95,37.83,37.88,299000.0
2011-08-12 13:00:00,37.89,37.97,37.83,37.95,212700.0,37.89,37.97,37.83,37.95,212700.0
2011-08-12 13:10:00,37.94,37.97,37.85,37.94,184600.0,37.94,37.97,37.85,37.94,184600.0
2011-08-12 13:20:00,37.95,38.12,37.92,38.07,756200.0,37.95,38.12,37.92,38.07,756200.0
2011-08-12 13:30:00,38.07,38.09,37.96,37.97,374900.0,38.07,38.09,37.96,37.97,374900.0
2011-08-12 13:40:00,37.98,38.1,37.98,38.09,201200.0,37.98,38.1,37.98,38.09,201200.0
2011-08-12 13:50:00,38.1,38.2,38.06,38.13,415700.0,38.1,38.2,38.06,38.13,415700.0
2011-08-12 14:00:00,38.13,38.2,38.08,38.16,482800.0,38.13,38.2,38.08,38.16,482800.0
2011-08-12 14:10:00,38.16,38.19,38.12,38.13,408100.0,38.16,38.19,38.12,38.13,408100.0
2011-08-12 14:20:00,38.14,38.16,37.99,38.02,420900.0,38.14,38.16,37.99,38.02,420900.0
2011-08-12 14:30:00,38.02,38.11,37.97,38.05,292300.0,38.02,38.11,37.97,38.05,292300.0
2011-08-12 14:40:00,38.06,38.12,38.05,38.08,186700.0,38.06,38.12,38.05,38.08,186700.0
2011-08-12 14:50:00,38.08,38.1,38.02,38.06,197100.0,38.08,38.1,38.02,38.06,197100.0
2011-08-12 15:00:00,38.07,38.08,37.97,38.04,259200.0,38.07,38.08,37.97,38.04,259200.0
2011-08-12 15:10:00,38.04,38.12,38.03,38.12,147900.0,38.04,38.12,38.03,38.12,147900.0
2011-08-12 15:20:00,38.11,38.16,38.02,38.06,298800.0,38.11,38.16,38.02,38.06,298800.0
2011-08-12 15:30:00,38.06,38.07,38.02,38.03,173200.0,38.06,38.07,38.02,38.03,173200.0
2011-08-12 15:40:00,38.04,38.12,38.03,38.11,271700.0,38.04,38.12,38.03,38.11,271700.0
2011-08-12 15:50:00,38.11,38.16,38.07,38.11,644000.0,38.11,38.16,38.07,38.11,644000.0
2011-08-15 09:30:00,38.3,38.42,38.21,38.28,1205000.0,38.3,38.42,38.21,38.28,1205000.0
2011-08-15 09:40:00,38.28,38.46,38.25,38.44,836900.0,38.28,38.46,38.25,38.44,836900.0
2011-08-15 09:50:00,38.44,38.46,38.35,38.44,811300.0,38.44,38.46,38.35,38.44,811300.0
2011-08-15 10:00:00,38.43,38.54,38.38,38.4,1337900.0,38.43,38.54,38.38,38.4,1337900.0
2011-08-15 10:10:00,38.41,38.43,38.34,38.41,454100.0,38.41,38.43,38.34,38.41,454100.0
2011-08-15 10:20:00,38.41,38.5,38.36,38.39,607300.0,38.41,38.5,38.36,38.39,607300.0
2011-08-15 10:30:00,38.4,38.48,38.38,38.43,530600.0,38.4,38.48,38.38,38.43,530600.0
2011-08-15 10:40:00,38.43,38.49,38.41,38.43,305700.0,38.43,38.49,38.41,38.43,305700.0
2011-08-15 10:50:00,38.43,38.47,38.38,38.44,471500.0,38.43,38.47,38.38,38.44,471500.0
2011-08-15 11:00:00,38.45,38.6,38.42,38.58,1007500.0,38.45,38.6,38.42,38.58,1007500.0
2011-08-15 11:10:00,38.59,38.61,38.39,38.43,1094500.0,38.59,38.61,38.39,38.43,1094500.0
2011-08-15 11:20:00,38.43,38.47,38.39,38.4,437000.0,38.43,38.47,38.39,38.4,437000.0
2011-08-15 11:30:00,38.4,38.43,38.23,38.29,569700.0,38.4,38.43,38.23,38.29,569700.0
2011-08-15 11:40:00,38.29,38.37,38.18,38.32,452300.0,38.29,38.37,38.18,38.32,452300.0
2011-08-15 11:50:00,38.32,38.39,38.23,38.34,326800.0,38.32,38.39,38.23,38.34,326800.0
2011-08-15 12:00:00,38.35,38.37,38.22,38.25,410000.0,38.35,38.37,38.22,38.25,410000.0
2011-08-15 12:10:00,38.25,38.33,38.25,38.27,233000.0,38.25,38.33,38.25,38.27,233000.0
2011-08-15 12:20:00,38.28,38.45,38.27,38.42,787100.0,38.28,38.45,38.27,38.42,787100.0
2011-08-15 12:30:00,38.41,38.45,38.25,38.29,537000.0,38.41,38.45,38.25,38.29,537000.0
2011-08-15 12:40:00,38.29,38.38,38.25,38.35,310200.0,38.29,38.38,38.25,38.35,310200.0
2011-08-15 12:50:00,38.35,38.4,38.31,38.36,221500.0,38.35,38.4,38.31,38.36,221500.0
2011-08-15 13:00:00,38.35,38.36,38.24,38.3,413600.0,38.35,38.36,38.24,38.3,413600.0
2011-08-15 13:10:00,38.3,38.33,38.28,38.32,163100.0,38.3,38.33,38.28,38.32,163100.0
2011-08-15 13:20:00,38.31,38.4,38.24,38.36,499500.0,38.31,38.4,38.24,38.36,499500.0
2011-08-15 13:30:00,38.36,38.46,38.34,38.44,259500.0,38.36,38.46,38.34,38.44,259500.0
2011-08-15 13:40:00,38.44,38.53,38.4,38.53,460600.0,38.44,38.53,38.4,38.53,460600.0
2011-08-15 13:50:00,38.52,38.54,38.47,38.51,382300.0,38.52,38.54,38.47,38.51,382300.0
2011-08-15 14:00:00,38.51,38.58,38.47,38.54,449300.0,38.51,38.58,38.47,38.54,449300.0
2011-08-15 14:10:00,38.54,38.58,38.46,38.48,268600.0,38.54,38.58,38.46,38.48,268600.0
2011-08-15 14:20:00,38.47,38.7,38.47,38.63,908200.0,38.47,38.7,38.47,38.63,908200.0
2011-08-15 14:30:00,38.63,38.65,38.51,38.53,234600.0,38.63,38.65,38.51,38.53,234600.0
2011-08-15 14:40:00,38.54,38.67,38.51,38.66,343300.0,38.54,38.67,38.51,38.66,343300.0
2011-08-15 14:50:00,38.66,38.69,38.63,38.65,346900.0,38.66,38.69,38.63,38.65,346900.0
2011-08-15 15:00:00,38.65,38.66,38.57,38.59,292600.0,38.65,38.66,38.57,38.59,292600.0
2011-08-15 15:10:00,38.58,38.63,38.56,38.62,184500.0,38.58,38.63,38.56,38.62,184500.0
2011-08-15 15:20:00,38.63,38.68,38.6,38.65,242500.0,38.63,38.68,38.6,38.65,242500.0
2011-08-15 15:30:00,38.65,38.71,38.65,38.71,369500.0,38.65,38.71,38.65,38.71,369500.0
2011-08-15 15:40:00,38.71,38.79,38.67,38.7,614800.0,38.71,38.79,38.67,38.7,614800.0
2011-08-15 15:50:00,38.69,38.7,38.61,38.65,1022900.0,38.69,38.7,38.61,38.65,1022900.0
2011-08-16 09:30:00,38.56,38.64,38.54,38.55,594500.0,38.56,38.64,38.54,38.55,594500.0
2011-08-16 09:40:00,38.55,38.66,38.5,38.6,622900.0,38.55,38.66,38.5,38.6,622900.0
2011-08-16 09:50:00,38.6,38.67,38.52,38.61,651700.0,38.6,38.67,38.52,38.61,651700.0
2011-08-16 10:00:00,38.61,38.86,38.6,38.8,1277400.0,38.61,38.86,38.6,38.8,1277400.0
2011-08-16 10:10:00,38.81,39.09,38.75,38.97,1340900.0,38.81,39.09,38.75,38.97,1340900.0
2011-08-16 10:20:00,38.97,39.12,38.97,39.01,1350100.0,38.97,39.12,38.97,39.01,1350100.0
2011-08-16 10:30:00,39.01,39.04,38.87,38.93,674300.0,39.01,39.04,38.87,38.93,674300.0
2011-08-16 10:40:00,38.93,38.96,38.91,38.94,410900.0,38.93,38.96,38.91,38.94,410900.0
2011-08-16 10:50:00,38.95,38.97,38.84,38.85,646000.0,38.95,38.97,38.84,38.85,646000.0
2011-08-16 11:00:00,38.85,38.87,38.74,38.78,636400.0,38.85,38.87,38.74,38.78,636400.0
2011-08-16 11:10:00,38.78,38.83,38.68,38.78,852300.0,38.78,38.83,38.68,38.78,852300.0
2011-08-16 11:20:00,38.78,38.9,38.77,38.9,645500.0,38.78,38.9,38.77,38.9,645500.0
2011-08-16 11:30:00,38.91,38.96,38.87,38.91,319600.0,38.91,38.96,38.87,38.91,319600.0
2011-08-16 11:40:00,38.92,38.94,38.77,38.86,319000.0,38.92,38.94,38.77,38.86,319000.0
2011-08-16 11:50:00,38.86,38.91,38.8,38.85,198000.0,38.86,38.91,38.8,38.85,198000.0
2011-08-16 12:00:00,38.86,39.03,38.83,38.99,625200.0,38.86,39.03,38.83,38.99,625200.0
2011-08-16 12:10:00,38.99,39.0,38.9,38.95,533600.0,38.99,39.0,38.9,38.95,533600.0
2011-08-16 12:20:00,38.95,39.04,38.9,39.0,448200.0,38.95,39.04,38.9,39.0,448200.0
2011-08-16 12:30:00,39.0,39.05,38.92,38.93,584400.0,39.0,39.05,38.92,38.93,584400.0
2011-08-16 12:40:00,38.93,39.03,38.92,38.97,503800.0,38.93,39.03,38.92,38.97,503800.0
2011-08-16 12:50:00,38.98,38.99,38.83,38.88,423700.0,38.98,38.99,38.83,38.88,423700.0
2011-08-16 13:00:00,38.87,38.89,38.79,38.81,419300.0,38.87,38.89,38.79,38.81,419300.0
2011-08-16 13:10:00,38.82,38.89,38.79,38.85,318900.0,38.82,38.89,38.79,38.85,318900.0
2011-08-16 13:20:00,38.85,38.9,38.73,38.81,516100.0,38.85,38.9,38.73,38.81,516100.0
2011-08-16 13:30:00,38.81,38.85,38.72,38.73,288500.0,38.81,38.85,38.72,38.73,288500.0
2011-08-16 13:40:00,38.72,38.75,38.59,38.74,801700.0,38.72,38.75,38.59,38.74,801700.0
2011-08-16 13:50:00,38.73,38.79,38.69,38.75,280200.0,38.73,38.79,38.69,38.75,280200.0
2011-08-16 14:00:00,38.74,38.78,38.68,38.75,244900.0,38.74,38.78,38.68,38.75,244900.0
2011-08-16 14:10:00,38.75,38.79,38.71,38.76,158100.0,38.75,38.79,38.71,38.76,158100.0
2011-08-16 14:20:00,38.76,38.78,38.7,38.75,215500.0,38.76,38.78,38.7,38.75,215500.0
2011-08-16 14:30:00,38.74,38.81,38.73,38.75,128200.0,38.74,38.81,38.73,38.75,128200.0
2011-08-16 14:40:00,38.76,38.81,38.76,38.79,111800.0,38.76,38.81,38.76,38.79,111800.0
2011-08-16 14:50:00,38.78,38.86,38.78,38.84,154200.0,38.78,38.86,38.78,38.84,154200.0
2011-08-16 15:00:00,38.85,38.97,38.83,38.96,419200.0,38.85,38.97,38.83,38.96,419200.0
2011-08-16 15:10:00,38.97,39.0,38.88,39.0,431400.0,38.97,39.0,38.88,39.0,431400.0
2011-08-16 15:20:00,39.0,39.05,38.99,39.05,540900.0,39.0,39.05,38.99,39.05,540900.0
2011-08-16 15:30:00,39.04,39.08,39.01,39.07,435200.0,39.04,39.08,39.01,39.07,435200.0
2011-08-16 15:40:00,39.08,39.08,38.99,38.99,559400.0,39.08,39.08,38.99,38.99,559400.0
2011-08-16 15:50:00,39.0,39.04,38.97,39.02,789400.0,39.0,39.04,38.97,39.02,789400.0
2011-08-17 09:30:00,39.17,39.23,39.12,39.17,766000.0,39.17,39.23,39.12,39.17,766000.0
2011-08-17 09:40:00,39.18,39.47,39.16,39.39,1414900.0,39.18,39.47,39.16,39.39,1414900.0
2011-08-17 09:50:00,39.39,39.4,39.25,39.32,807400.0,39.39,39.4,39.25,39.32,807400.0
2011-08-17 10:00:00,39.32,39.39,39.26,39.3,618500.0,39.32,39.39,39.26,39.3,618500.0
2011-08-17 10:10:00,39.3,39.32,39.23,39.28,570600.0,39.3,39.32,39.23,39.28,570600.0
2011-08-17 10:20:00,39.28,39.41,39.27,39.4,437100.0,39.28,39.41,39.27,39.4,437100.0
2011-08-17 10:30:00,39.4,39.55,39.36,39.48,962800.0,39.4,39.55,39.36,39.48,962800.0
2011-08-17 10:40:00,39.48,39.49,39.26,39.29,709500.0,39.48,39.49,39.26,39.29,709500.0
2011-08-17 10:50:00,39.3,39.34,39.13,39.17,1150000.0,39.3,39.34,39.13,39.17,1150000.0
2011-08-17 11:00:00,39.16,39.3,39.15,39.19,574200.0,39.16,39.3,39.15,39.19,574200.0
2011-08-17 11:10:00,39.19,39.23,38.8,38.9,1709700.0,39.19,39.23,38.8,38.9,1709700.0
2011-08-17 11:20:00,38.9,39.0,38.83,38.97,779200.0,38.9,39.0,38.83,38.97,779200.0
2011-08-17 11:30:00,38.97,39.05,38.91,38.98,812300.0,38.97,39.05,38.91,38.98,812300.0
2011-08-17 11:40:00,38.98,39.12,38.96,39.03,422500.0,38.98,39.12,38.96,39.03,422500.0
2011-08-17 11:50:00,39.03,39.06,38.83,38.85,417200.0,39.03,39.06,38.83,38.85,417200.0
2011-08-17 12:00:00,38.84,38.95,38.84,38.95,488700.0,38.84,38.95,38.84,38.95,488700.0
2011-08-17 12:10:00,38.94,38.99,38.9,38.91,322000.0,38.94,38.99,38.9,38.91,322000.0
2011-08-17 12:20:00,38.91,38.94,38.87,38.91,227800.0,38.91,38.94,38.87,38.91,227800.0
2011-08-17 12:30:00,38.91,39.03,38.9,39.0,234900.0,38.91,39.03,38.9,39.0,234900.0
2011-08-17 12:40:00,39.0,39.14,39.0,39.1,341400.0,39.0,39.14,39.0,39.1,341400.0
2011-08-17 12:50:00,39.11,39.15,39.06,39.09,174200.0,39.11,39.15,39.06,39.09,174200.0
2011-08-17 13:00:00,39.08,39.13,39.05,39.1,167300.0,39.08,39.13,39.05,39.1,167300.0
2011-08-17 13:10:00,39.1,39.2,39.09,39.18,307200.0,39.1,39.2,39.09,39.18,307200.0
2011-08-17 13:20:00,39.17,39.31,39.15,39.27,601000.0,39.17,39.31,39.15,39.27,601000.0
2011-08-17 13:30:00,39.26,39.28,39.2,39.24,209800.0,39.26,39.28,39.2,39.24,209800.0
2011-08-17 13:40:00,39.25,39.27,39.21,39.26,186100.0,39.25,39.27,39.21,39.26,186100.0
2011-08-17 13:50:00,39.27,39.3,39.25,39.26,206500.0,39.27,39.3,39.25,39.26,206500.0
2011-08-17 14:00:00,39.26,39.29,39.22,39.26,132000.0,39.26,39.29,39.22,39.26,132000.0
2011-08-17 14:10:00,39.26,39.28,39.21,39.27,198700.0,39.26,39.28,39.21,39.27,198700.0
2011-08-17 14:20:00,39.27,39.28,39.21,39.25,160700.0,39.27,39.28,39.21,39.25,160700.0
2011-08-17 14:30:00,39.25,39.32,39.24,39.3,247100.0,39.25,39.32,39.24,39.3,247100.0
2011-08-17 14:40:00,39.31,39.31,39.26,39.3,270100.0,39.31,39.31,39.26,39.3,270100.0
2011-08-17 14:50:00,39.32,39.36,39.3,39.31,327500.0,39.32,39.36,39.3,39.31,327500.0
2011-08-17 15:00:00,39.31,39.35,39.27,39.32,200400.0,39.31,39.35,39.27,39.32,200400.0
2011-08-17 15:10:00,39.32,39.36,39.3,39.35,210900.0,39.32,39.36,39.3,39.35,210900.0
2011-08-17 15:20:00,39.35,39.38,39.29,39.3,267600.0,39.35,39.38,39.29,39.3,267600.0
2011-08-17 15:30:00,39.3,39.34,39.3,39.33,235100.0,39.3,39.34,39.3,39.33,235100.0
2011-08-17 15:40:00,39.33,39.34,39.28,39.3,406100.0,39.33,39.34,39.28,39.3,406100.0
2011-08-17 15:50:00,39.29,39.33,39.26,39.33,596700.0,39.29,39.33,39.26,39.33,596700.0
2011-08-18 09:30:00,39.75,39.87,39.68,39.73,1520600.0,39.75,39.87,39.68,39.73,1520600.0
2011-08-18 09:40:00,39.73,39.74,39.38,39.5,1584700.0,39.73,39.74,39.38,39.5,1584700.0
2011-08-18 09:50:00,39.5,39.64,39.48,39.62,617400.0,39.5,39.64,39.48,39.62,617400.0
2011-08-18 10:00:00,39.63,39.75,39.53,39.57,1568300.0,39.63,39.75,39.53,39.57,1568300.0
2011-08-18 10:10:00,39.57,39.66,39.41,39.48,1650900.0,39.57,39.66,39.41,39.48,1650900.0
2011-08-18 10:20:00,39.48,39.57,39.4,39.51,1255400.0,39.48,39.57,39.4,39.51,1255400.0
2011-08-18 10:30:00,39.52,39.61,39.49,39.55,539300.0,39.52,39.61,39.49,39.55,539300.0
2011-08-18 10:40:00,39.54,39.54,39.37,39.42,1088300.0,39.54,39.54,39.37,39.42,1088300.0
2011-08-18 10:50:00,39.43,39.5,39.32,39.48,1055800.0,39.43,39.5,39.32,39.48,1055800.0
2011-08-18 11:00:00,39.46,39.58,39.45,39.55,965200.0,39.46,39.58,39.45,39.55,965200.0
2011-08-18 11:10:00,39.54,39.59,39.52,39.55,432100.0,39.54,39.59,39.52,39.55,432100.0
2011-08-18 11:20:00,39.55,39.62,39.54,39.58,457300.0,39.55,39.62,39.54,39.58,457300.0
2011-08-18 11:30:00,39.57,39.58,39.48,39.53,429600.0,39.57,39.58,39.48,39.53,429600.0
2011-08-18 11:40:00,39.53,39.55,39.4,39.41,541200.0,39.53,39.55,39.4,39.41,541200.0
2011-08-18 11:50:00,39.42,39.47,39.41,39.43,382300.0,39.42,39.47,39.41,39.43,382300.0
2011-08-18 12:00:00,39.44,39.54,39.42,39.45,887400.0,39.44,39.54,39.42,39.45,887400.0
2011-08-18 12:10:00,39.45,39.51,39.44,39.45,242000.0,39.45,39.51,39.44,39.45,242000.0
2011-08-18 12:20:00,39.46,39.53,39.44,39.52,412200.0,39.46,39.53,39.44,39.52,412200.0
2011-08-18 12:30:00,39.51,39.56,39.51,39.54,364100.0,39.51,39.56,39.51,39.54,364100.0
2011-08-18 12:40:00,39.54,39.6,39.52,39.59,202200.0,39.54,39.6,39.52,39.59,202200.0
2011-08-18 12:50:00,39.58,39.64,39.57,39.63,233600.0,39.58,39.64,39.57,39.63,233600.0
2011-08-18 13:00:00,39.63,39.63,39.43,39.49,521400.0,39.63,39.63,39.43,39.49,521400.0
2011-08-18 13:10:00,39.5,39.56,39.48,39.55,249200.0,39.5,39.56,39.48,39.55,249200.0
2011-08-18 13:20:00,39.54,39.64,39.52,39.6,313600.0,39.54,39.64,39.52,39.6,313600.0
2011-08-18 13:30:00,39.6,39.66,39.6,39.63,515800.0,39.6,39.66,39.6,39.63,515800.0
2011-08-18 13:40:00,39.64,39.69,39.61,39.68,297400.0,39.64,39.69,39.61,39.68,297400.0
2011-08-18 13:50:00,39.68,39.7,39.61,39.64,213700.0,39.68,39.7,39.61,39.64,213700.0
2011-08-18 14:00:00,39.63,39.7,39.62,39.68,367800.0,39.63,39.7,39.62,39.68,367800.0
2011-08-18 14:10:00,39.68,39.69,39.62,39.64,307500.0,39.68,39.69,39.62,39.64,307500.0
2011-08-18 14:20:00,39.63,39.64,39.56,39.6,196500.0,39.63,39.64,39.56,39.6,196500.0
2011-08-18 14:30:00,39.59,39.7,39.58,39.68,317300.0,39.59,39.7,39.58,39.68,317300.0
2011-08-18 14:40:00,39.68,39.72,39.67,39.68,286800.0,39.68,39.72,39.67,39.68,286800.0
2011-08-18 14:50:00,39.69,39.76,39.61,39.61,641200.0,39.69,39.76,39.61,39.61,641200.0
2011-08-18 15:00:00,39.61,39.7,39.6,39.63,567300.0,39.61,39.7,39.6,39.63,567300.0
2011-08-18 15:10:00,39.64,39.68,39.63,39.67,270100.0,39.64,39.68,39.63,39.67,270100.0
2011-08-18 15:20:00,39.68,39.73,39.65,39.71,306700.0,39.68,39.73,39.65,39.71,306700.0
2011-08-18 15:30:00,39.71,39.71,39.65,39.65,474700.0,39.71,39.71,39.65,39.65,474700.0
2011-08-18 15:40:00,39.66,39.67,39.54,39.6,747400.0,39.66,39.67,39.54,39.6,747400.0
2011-08-18 15:50:00,39.6,39.68,39.59,39.65,821500.0,39.6,39.68,39.59,39.65,821500.0
2011-08-19 09:30:00,41.25,41.3,40.98,40.99,3154900.0,41.25,41.3,40.98,40.99,3154900.0
2011-08-19 09:40:00,40.98,41.07,40.85,41.03,1864300.0,40.98,41.07,40.85,41.03,1864300.0
2011-08-19 09:50:00,41.03,41.13,40.9,40.99,1470400.0,41.03,41.13,40.9,40.99,1470400.0
2011-08-19 10:00:00,41.0,41.0,40.77,40.87,2311300.0,41.0,41.0,40.77,40.87,2311300.0
2011-08-19 10:10:00,40.88,41.0,40.8,40.88,1275100.0,40.88,41.0,40.8,40.88,1275100.0
2011-08-19 10:20:00,40.88,40.94,40.36,40.45,2666900.0,40.88,40.94,40.36,40.45,2666900.0
2011-08-19 10:30:00,40.44,40.63,40.44,40.59,1235600.0,40.44,40.63,40.44,40.59,1235600.0
2011-08-19 10:40:00,40.59,40.81,40.58,40.79,1282500.0,40.59,40.81,40.58,40.79,1282500.0
2011-08-19 10:50:00,40.79,40.87,40.75,40.82,780800.0,40.79,40.87,40.75,40.82,780800.0
2011-08-19 11:00:00,40.83,40.95,40.75,40.87,961400.0,40.83,40.95,40.75,40.87,961400.0
2011-08-19 11:10:00,40.87,41.01,40.83,40.9,1099000.0,40.87,41.01,40.83,40.9,1099000.0
2011-08-19 11:20:00,40.9,40.99,40.77,40.99,615900.0,40.9,40.99,40.77,40.99,615900.0
2011-08-19 11:30:00,40.98,40.99,40.86,40.89,553100.0,40.98,40.99,40.86,40.89,553100.0
2011-08-19 11:40:00,40.89,40.96,40.83,40.96,674300.0,40.89,40.96,40.83,40.96,674300.0
2011-08-19 11:50:00,40.96,40.97,40.91,40.94,499400.0,40.96,40.97,40.91,40.94,499400.0
2011-08-19 12:00:00,40.94,40.95,40.87,40.92,539000.0,40.94,40.95,40.87,40.92,539000.0
2011-08-19 12:10:00,40.91,41.03,40.86,41.03,825500.0,40.91,41.03,40.86,41.03,825500.0
2011-08-19 12:20:00,41.03,41.11,41.0,41.09,764300.0,41.03,41.11,41.0,41.09,764300.0
2011-08-19 12:30:00,41.09,41.25,41.08,41.13,1359900.0,41.09,41.25,41.08,41.13,1359900.0
2011-08-19 12:40:00,41.13,41.17,41.03,41.11,990500.0,41.13,41.17,41.03,41.11,990500.0
2011-08-19 12:50:00,41.11,41.24,41.07,41.22,851100.0,41.11,41.24,41.07,41.22,851100.0
2011-08-19 13:00:00,41.23,41.3,41.2,41.28,703700.0,41.23,41.3,41.2,41.28,703700.0
2011-08-19 13:10:00,41.28,41.34,41.24,41.28,1058000.0,41.28,41.34,41.24,41.28,1058000.0
2011-08-19 13:20:00,41.29,41.34,41.2,41.21,802800.0,41.29,41.34,41.2,41.21,802800.0
2011-08-19 13:30:00,41.21,41.31,41.17,41.27,699000.0,41.21,41.31,41.17,41.27,699000.0
2011-08-19 13:40:00,41.28,41.36,41.26,41.33,555000.0,41.28,41.36,41.26,41.33,555000.0
2011-08-19 13:50:00,41.34,41.38,41.33,41.35,501400.0,41.34,41.38,41.33,41.35,501400.0
2011-08-19 14:00:00,41.35,41.36,41.26,41.33,548600.0,41.35,41.36,41.26,41.33,548600.0
2011-08-19 14:10:00,41.32,41.34,41.28,41.33,476100.0,41.32,41.34,41.28,41.33,476100.0
2011-08-19 14:20:00,41.32,41.35,41.29,41.32,637500.0,41.32,41.35,41.29,41.32,637500.0
2011-08-19 14:30:00,41.32,41.35,41.29,41.29,372900.0,41.32,41.35,41.29,41.29,372900.0
2011-08-19 14:40:00,41.29,41.34,41.24,41.33,453300.0,41.29,41.34,41.24,41.33,453300.0
2011-08-19 14:50:00,41.34,41.36,41.3,41.34,451500.0,41.34,41.36,41.3,41.34,451500.0
2011-08-19 15:00:00,41.35,41.36,41.29,41.3,626500.0,41.35,41.36,41.29,41.3,626500.0
2011-08-19 15:10:00,41.29,41.45,41.27,41.43,1158400.0,41.29,41.45,41.27,41.43,1158400.0
2011-08-19 15:20:00,41.44,41.49,41.37,41.42,2458700.0,41.44,41.49,41.37,41.42,2458700.0
2011-08-19 15:30:00,41.42,41.54,41.41,41.53,1708300.0,41.42,41.54,41.41,41.53,1708300.0
2011-08-19 15:40:00,41.53,41.64,41.51,41.56,2223200.0,41.53,41.64,41.51,41.56,2223200.0
2011-08-19 15:50:00,41.56,41.73,41.56,41.68,3235200.0,41.56,41.73,41.56,41.68,3235200.0
2011-08-22 09:30:00,42.11,42.17,41.91,42.14,2773900.0,42.11,42.17,41.91,42.14,2773900.0
2011-08-22 09:40:00,42.15,42.24,42.03,42.03,2571000.0,42.15,42.24,42.03,42.03,2571000.0
2011-08-22 09:50:00,42.03,42.28,42.01,42.24,1835800.0,42.03,42.28,42.01,42.24,1835800.0
2011-08-22 10:00:00,42.23,42.48,42.2,42.38,2417100.0,42.23,42.48,42.2,42.38,2417100.0
2011-08-22 10:10:00,42.38,42.43,42.25,42.34,1290900.0,42.38,42.43,42.25,42.34,1290900.0
2011-08-22 10:20:00,42.33,42.4,42.16,42.24,1067700.0,42.33,42.4,42.16,42.24,1067700.0
2011-08-22 10:30:00,42.24,42.5,42.13,42.47,1460200.0,42.24,42.5,42.13,42.47,1460200.0
2011-08-22 10:40:00,42.48,42.77,42.45,42.62,2431900.0,42.48,42.77,42.45,42.62,2431900.0
2011-08-22 10:50:00,42.63,42.78,42.51,42.57,1622300.0,42.63,42.78,42.51,42.57,1622300.0
2011-08-22 11:00:00,42.56,42.66,42.52,42.64,1329300.0,42.56,42.66,42.52,42.64,1329300.0
2011-08-22 11:10:00,42.63,42.66,42.53,42.58,999000.0,42.63,42.66,42.53,42.58,999000.0
2011-08-22 11:20:00,42.58,42.73,42.54,42.67,1138400.0,42.58,42.73,42.54,42.67,1138400.0
2011-08-22 11:30:00,42.7,42.76,42.63,42.66,1257100.0,42.7,42.76,42.63,42.66,1257100.0
2011-08-22 11:40:00,42.65,42.7,42.44,42.52,1046100.0,42.65,42.7,42.44,42.52,1046100.0
2011-08-22 11:50:00,42.53,42.69,42.5,42.65,1180600.0,42.53,42.69,42.5,42.65,1180600.0
2011-08-22 12:00:00,42.65,42.69,42.53,42.65,1152600.0,42.65,42.69,42.53,42.65,1152600.0
2011-08-22 12:10:00,42.65,42.71,42.32,42.44,1160100.0,42.65,42.71,42.32,42.44,1160100.0
2011-08-22 12:20:00,42.45,42.56,42.36,42.48,658200.0,42.45,42.56,42.36,42.48,658200.0
2011-08-22 12:30:00,42.48,42.49,42.24,42.27,945700.0,42.48,42.49,42.24,42.27,945700.0
2011-08-22 12:40:00,42.27,42.34,41.94,42.04,2515100.0,42.27,42.34,41.94,42.04,2515100.0
2011-08-22 12:50:00,42.05,42.3,42.05,42.24,860300.0,42.05,42.3,42.05,42.24,860300.0
2011-08-22 13:00:00,42.24,42.31,42.1,42.12,828900.0,42.24,42.31,42.1,42.12,828900.0
2011-08-22 13:10:00,42.12,42.23,42.05,42.21,753800.0,42.12,42.23,42.05,42.21,753800.0
2011-08-22 13:20:00,42.19,42.26,42.14,42.25,522000.0,42.19,42.26,42.14,42.25,522000.0
2011-08-22 13:30:00,42.26,42.42,42.24,42.38,685900.0,42.26,42.42,42.24,42.38,685900.0
2011-08-22 13:40:00,42.38,42.46,42.33,42.44,560600.0,42.38,42.46,42.33,42.44,560600.0
2011-08-22 13:50:00,42.44,42.51,42.42,42.48,806500.0,42.44,42.51,42.42,42.48,806500.0
2011-08-22 14:00:00,42.47,42.51,42.37,42.5,760400.0,42.47,42.51,42.37,42.5,760400.0
2011-08-22 14:10:00,42.5,42.51,42.41,42.44,506400.0,42.5,42.51,42.41,42.44,506400.0
2011-08-22 14:20:00,42.43,42.44,42.37,42.38,328100.0,42.43,42.44,42.37,42.38,328100.0
2011-08-22 14:30:00,42.38,42.41,42.34,42.38,329400.0,42.38,42.41,42.34,42.38,329400.0
2011-08-22 14:40:00,42.37,42.38,42.28,42.3,283000.0,42.37,42.38,42.28,42.3,283000.0
2011-08-22 14:50:00,42.29,42.4,42.29,42.35,317300.0,42.29,42.4,42.29,42.35,317300.0
2011-08-22 15:00:00,42.35,42.46,42.33,42.43,337900.0,42.35,42.46,42.33,42.43,337900.0
2011-08-22 15:10:00,42.43,42.54,42.41,42.52,775200.0,42.43,42.54,42.41,42.52,775200.0
2011-08-22 15:20:00,42.51,42.65,42.51,42.6,806600.0,42.51,42.65,42.51,42.6,806600.0
2011-08-22 15:30:00,42.59,42.61,42.57,42.61,431500.0,42.59,42.61,42.57,42.61,431500.0
2011-08-22 15:40:00,42.61,42.7,42.56,42.68,1082900.0,42.61,42.7,42.56,42.68,1082900.0
2011-08-22 15:50:00,42.68,42.71,42.56,42.62,1729500.0,42.68,42.71,42.56,42.62,1729500.0
2011-08-23 09:30:00,41.85,41.88,41.47,41.66,3160200.0,41.85,41.88,41.47,41.66,3160200.0
2011-08-23 09:40:00,41.66,41.97,41.62,41.9,1775600.0,41.66,41.97,41.62,41.9,1775600.0
2011-08-23 09:50:00,41.9,41.96,41.82,41.93,941600.0,41.9,41.96,41.82,41.93,941600.0
2011-08-23 10:00:00,41.93,42.06,41.9,41.91,1313800.0,41.93,42.06,41.9,41.91,1313800.0
2011-08-23 10:10:00,41.91,42.22,41.89,42.15,1605000.0,41.91,42.22,41.89,42.15,1605000.0
2011-08-23 10:20:00,42.16,42.29,42.08,42.1,1173800.0,42.16,42.29,42.08,42.1,1173800.0
2011-08-23 10:30:00,42.1,42.16,41.91,41.98,890800.0,42.1,42.16,41.91,41.98,890800.0
2011-08-23 10:40:00,41.98,42.1,41.95,42.1,720700.0,41.98,42.1,41.95,42.1,720700.0
2011-08-23 10:50:00,42.1,42.19,42.03,42.17,685600.0,42.1,42.19,42.03,42.17,685600.0
2011-08-23 11:00:00,42.16,42.25,42.07,42.12,984500.0,42.16,42.25,42.07,42.12,984500.0
2011-08-23 11:10:00,42.13,42.28,42.13,42.25,695800.0,42.13,42.28,42.13,42.25,695800.0
2011-08-23 11:20:00,42.24,42.26,42.13,42.14,557000.0,42.24,42.26,42.13,42.14,557000.0
2011-08-23 11:30:00,42.14,42.18,41.97,42.01,766900.0,42.14,42.18,41.97,42.01,766900.0
2011-08-23 11:40:00,42.01,42.01,41.72,41.89,1639500.0,42.01,42.01,41.72,41.89,1639500.0
2011-08-23 11:50:00,41.89,41.9,41.51,41.58,1832200.0,41.89,41.9,41.51,41.58,1832200.0
2011-08-23 12:00:00,41.58,41.72,41.44,41.61,1650700.0,41.58,41.72,41.44,41.61,1650700.0
2011-08-23 12:10:00,41.62,41.76,41.57,41.73,632300.0,41.62,41.76,41.57,41.73,632300.0
2011-08-23 12:20:00,41.73,41.78,41.12,41.17,2428000.0,41.73,41.78,41.12,41.17,2428000.0
2011-08-23 12:30:00,41.16,41.18,40.92,41.15,3264500.0,41.16,41.18,40.92,41.15,3264500.0
2011-08-23 12:40:00,41.15,41.22,41.08,41.2,1112900.0,41.15,41.22,41.08,41.2,1112900.0
2011-08-23 12:50:00,41.21,41.25,40.92,41.11,1148800.0,41.21,41.25,40.92,41.11,1148800.0
2011-08-23 13:00:00,41.11,41.3,41.02,41.28,1062200.0,41.11,41.3,41.02,41.28,1062200.0
2011-08-23 13:10:00,41.28,41.39,41.0,41.22,759300.0,41.28,41.39,41.0,41.22,759300.0
2011-08-23 13:20:00,41.22,41.28,41.11,41.16,519300.0,41.22,41.28,41.11,41.16,519300.0
2011-08-23 13:30:00,41.16,41.34,41.15,41.18,502500.0,41.16,41.34,41.15,41.18,502500.0
2011-08-23 13:40:00,41.19,41.3,41.13,41.15,405200.0,41.19,41.3,41.13,41.15,405200.0
2011-08-23 13:50:00,41.14,41.31,41.07,41.27,915100.0,41.14,41.31,41.07,41.27,915100.0
2011-08-23 14:00:00,41.27,41.36,41.16,41.22,499400.0,41.27,41.36,41.16,41.22,499400.0
2011-08-23 14:10:00,41.21,41.25,40.96,41.06,1017100.0,41.21,41.25,40.96,41.06,1017100.0
2011-08-23 14:20:00,41.06,41.12,40.45,40.65,3361700.0,41.06,41.12,40.45,40.65,3361700.0
2011-08-23 14:30:00,40.66,40.72,40.45,40.51,3008100.0,40.66,40.72,40.45,40.51,3008100.0
2011-08-23 14:40:00,40.51,40.73,40.44,40.52,1825500.0,40.51,40.73,40.44,40.52,1825500.0
2011-08-23 14:50:00,40.51,40.79,40.46,40.63,1180900.0,40.51,40.79,40.46,40.63,1180900.0
2011-08-23 15:00:00,40.62,40.69,40.52,40.62,1330700.0,40.62,40.69,40.52,40.62,1330700.0
2011-08-23 15:10:00,40.61,40.66,40.41,40.53,1758200.0,40.61,40.66,40.41,40.53,1758200.0
2011-08-23 15:20:00,40.53,40.64,40.48,40.56,760700.0,40.53,40.64,40.48,40.56,760700.0
2011-08-23 15:30:00,40.56,40.73,40.55,40.58,880800.0,40.56,40.73,40.55,40.58,880800.0
2011-08-23 15:40:00,40.58,40.58,40.43,40.5,1047100.0,40.58,40.58,40.43,40.5,1047100.0
2011-08-23 15:50:00,40.51,40.68,40.48,40.64,1951400.0,40.51,40.68,40.48,40.64,1951400.0
2011-08-24 09:30:00,40.09,40.22,39.8,40.21,3432600.0,40.09,40.22,39.8,40.21,3432600.0
2011-08-24 09:40:00,40.22,40.35,39.87,39.95,1875400.0,40.22,40.35,39.87,39.95,1875400.0
2011-08-24 09:50:00,39.95,40.12,39.85,39.97,1802200.0,39.95,40.12,39.85,39.97,1802200.0
2011-08-24 10:00:00,39.96,40.01,39.43,39.56,3536200.0,39.96,40.01,39.43,39.56,3536200.0
2011-08-24 10:10:00,39.56,39.61,38.85,39.27,6538500.0,39.56,39.61,38.85,39.27,6538500.0
2011-08-24 10:20:00,39.26,39.42,39.07,39.4,2485400.0,39.26,39.42,39.07,39.4,2485400.0
2011-08-24 10:30:00,39.41,39.49,39.31,39.4,1314400.0,39.41,39.49,39.31,39.4,1314400.0
2011-08-24 10:40:00,39.4,39.53,39.3,39.49,1142500.0,39.4,39.53,39.3,39.49,1142500.0
2011-08-24 10:50:00,39.51,39.7,39.48,39.66,1102000.0,39.51,39.7,39.48,39.66,1102000.0
2011-08-24 11:00:00,39.65,39.68,39.4,39.47,1089600.0,39.65,39.68,39.4,39.47,1089600.0
2011-08-24 11:10:00,39.47,39.56,39.4,39.42,588400.0,39.47,39.56,39.4,39.42,588400.0
2011-08-24 11:20:00,39.41,39.47,39.24,39.27,892400.0,39.41,39.47,39.24,39.27,892400.0
2011-08-24 11:30:00,39.27,39.35,39.25,39.33,453700.0,39.27,39.35,39.25,39.33,453700.0
2011-08-24 11:40:00,39.33,39.55,39.31,39.41,685600.0,39.33,39.55,39.31,39.41,685600.0
2011-08-24 11:50:00,39.41,39.51,39.32,39.42,688800.0,39.41,39.51,39.32,39.42,688800.0
2011-08-24 12:00:00,39.39,39.57,39.36,39.46,573700.0,39.39,39.57,39.36,39.46,573700.0
2011-08-24 12:10:00,39.46,39.47,39.31,39.36,338700.0,39.46,39.47,39.31,39.36,338700.0
2011-08-24 12:20:00,39.36,39.46,39.32,39.35,289700.0,39.36,39.46,39.32,39.35,289700.0
2011-08-24 12:30:00,39.35,39.4,39.12,39.13,545600.0,39.35,39.4,39.12,39.13,545600.0
2011-08-24 12:40:00,39.12,39.15,38.96,39.06,1857300.0,39.12,39.15,38.96,39.06,1857300.0
2011-08-24 12:50:00,39.05,39.07,38.8,38.89,1294000.0,39.05,39.07,38.8,38.89,1294000.0
2011-08-24 13:00:00,38.89,39.0,38.19,38.27,4002500.0,38.89,39.0,38.19,38.27,4002500.0
2011-08-24 13:10:00,38.27,38.53,38.17,38.37,1941500.0,38.27,38.53,38.17,38.37,1941500.0
2011-08-24 13:20:00,38.38,38.39,38.05,38.27,1751200.0,38.38,38.39,38.05,38.27,1751200.0
2011-08-24 13:30:00,38.27,38.35,38.17,38.26,1132600.0,38.27,38.35,38.17,38.26,1132600.0
2011-08-24 13:40:00,38.26,38.38,38.25,38.28,888700.0,38.26,38.38,38.25,38.28,888700.0
2011-08-24 13:50:00,38.29,38.49,38.26,38.36,913700.0,38.29,38.49,38.26,38.36,913700.0
2011-08-24 14:00:00,38.35,38.35,38.23,38.29,902400.0,38.35,38.35,38.23,38.29,902400.0
2011-08-24 14:10:00,38.29,38.43,38.23,38.41,740800.0,38.29,38.43,38.23,38.41,740800.0
2011-08-24 14:20:00,38.42,38.48,38.36,38.39,526900.0,38.42,38.48,38.36,38.39,526900.0
2011-08-24 14:30:00,38.39,38.61,38.37,38.61,866100.0,38.39,38.61,38.37,38.61,866100.0
2011-08-24 14:40:00,38.61,38.66,38.52,38.65,741200.0,38.61,38.66,38.52,38.65,741200.0
2011-08-24 14:50:00,38.64,38.67,38.52,38.59,585100.0,38.64,38.67,38.52,38.59,585100.0
2011-08-24 15:00:00,38.58,38.58,38.39,38.41,743800.0,38.58,38.58,38.39,38.41,743800.0
2011-08-24 15:10:00,38.41,38.44,38.31,38.37,578100.0,38.41,38.44,38.31,38.37,578100.0
2011-08-24 15:20:00,38.37,38.41,38.2,38.2,660200.0,38.37,38.41,38.2,38.2,660200.0
2011-08-24 15:30:00,38.2,38.49,38.18,38.47,741600.0,38.2,38.49,38.18,38.47,741600.0
2011-08-24 15:40:00,38.46,38.6,38.4,38.6,843600.0,38.46,38.6,38.4,38.6,843600.0
2011-08-24 15:50:00,38.6,38.87,38.56,38.83,2062200.0,38.6,38.87,38.56,38.83,2062200.0
2011-08-25 09:30:00,38.41,38.5,38.06,38.42,2725100.0,38.41,38.5,38.06,38.42,2725100.0
2011-08-25 09:40:00,38.42,38.66,38.41,38.56,1096800.0,38.42,38.66,38.41,38.56,1096800.0
2011-08-25 09:50:00,38.57,38.85,38.5,38.71,1482000.0,38.57,38.85,38.5,38.71,1482000.0
2011-08-25 10:00:00,38.69,38.89,38.6,38.64,1368400.0,38.69,38.89,38.6,38.64,1368400.0
2011-08-25 10:10:00,38.64,38.84,38.62,38.84,936500.0,38.64,38.84,38.62,38.84,936500.0
2011-08-25 10:20:00,38.84,39.25,38.84,39.24,1825300.0,38.84,39.25,38.84,39.24,1825300.0
2011-08-25 10:30:00,39.24,39.28,39.0,39.11,1106600.0,39.24,39.28,39.0,39.11,1106600.0
2011-08-25 10:40:00,39.11,39.18,39.04,39.14,1034700.0,39.11,39.18,39.04,39.14,1034700.0
2011-08-25 10:50:00,39.14,39.15,38.94,39.11,913300.0,39.14,39.15,38.94,39.11,913300.0
2011-08-25 11:00:00,39.12,39.15,38.97,39.11,858800.0,39.12,39.15,38.97,39.11,858800.0
2011-08-25 11:10:00,39.11,39.16,39.01,39.09,917900.0,39.11,39.16,39.01,39.09,917900.0
2011-08-25 11:20:00,39.1,39.11,39.02,39.04,448700.0,39.1,39.11,39.02,39.04,448700.0
2011-08-25 11:30:00,39.04,39.04,38.72,38.98,1205100.0,39.04,39.04,38.72,38.98,1205100.0
2011-08-25 11:40:00,38.99,38.99,38.85,38.89,378000.0,38.99,38.99,38.85,38.89,378000.0
2011-08-25 11:50:00,38.89,39.12,38.83,39.07,462600.0,38.89,39.12,38.83,39.07,462600.0
2011-08-25 12:00:00,39.07,39.23,39.05,39.11,595100.0,39.07,39.23,39.05,39.11,595100.0
2011-08-25 12:10:00,39.11,39.32,39.11,39.26,649600.0,39.11,39.32,39.11,39.26,649600.0
2011-08-25 12:20:00,39.25,39.45,39.18,39.33,952200.0,39.25,39.45,39.18,39.33,952200.0
2011-08-25 12:30:00,39.34,39.66,39.33,39.36,1869700.0,39.34,39.66,39.33,39.36,1869700.0
2011-08-25 12:40:00,39.36,39.86,39.36,39.78,1826500.0,39.36,39.86,39.36,39.78,1826500.0
2011-08-25 12:50:00,39.78,39.96,39.7,39.85,1238600.0,39.78,39.96,39.7,39.85,1238600.0
2011-08-25 13:00:00,39.85,39.92,39.71,39.84,893100.0,39.85,39.92,39.71,39.84,893100.0
2011-08-25 13:10:00,39.81,39.87,39.6,39.86,654800.0,39.81,39.87,39.6,39.86,654800.0
2011-08-25 13:20:00,39.85,39.86,39.59,39.75,726100.0,39.85,39.86,39.59,39.75,726100.0
2011-08-25 13:30:00,39.75,39.8,39.69,39.73,390000.0,39.75,39.8,39.69,39.73,390000.0
2011-08-25 13:40:00,39.74,39.78,39.63,39.72,392300.0,39.74,39.78,39.63,39.72,392300.0
2011-08-25 13:50:00,39.71,39.75,39.65,39.69,496700.0,39.71,39.75,39.65,39.69,496700.0
2011-08-25 14:00:00,39.69,39.78,39.63,39.76,401100.0,39.69,39.78,39.63,39.76,401100.0
2011-08-25 14:10:00,39.77,39.83,39.71,39.71,359500.0,39.77,39.83,39.71,39.71,359500.0
2011-08-25 14:20:00,39.71,39.78,39.7,39.71,314800.0,39.71,39.78,39.7,39.71,314800.0
2011-08-25 14:30:00,39.71,39.8,39.7,39.75,442700.0,39.71,39.8,39.7,39.75,442700.0
2011-08-25 14:40:00,39.74,39.74,39.62,39.67,428800.0,39.74,39.74,39.62,39.67,428800.0
2011-08-25 14:50:00,39.66,39.99,39.62,39.96,645300.0,39.66,39.99,39.62,39.96,645300.0
2011-08-25 15:00:00,39.96,40.08,39.85,39.89,862800.0,39.96,40.08,39.85,39.89,862800.0
2011-08-25 15:10:00,39.89,39.95,39.82,39.83,334600.0,39.89,39.95,39.82,39.83,334600.0
2011-08-25 15:20:00,39.83,39.98,39.83,39.97,415400.0,39.83,39.98,39.83,39.97,415400.0
2011-08-25 15:30:00,39.97,40.01,39.91,39.92,723700.0,39.97,40.01,39.91,39.92,723700.0
2011-08-25 15:40:00,39.92,39.99,39.9,39.98,580400.0,39.92,39.99,39.9,39.98,580400.0
2011-08-25 15:50:00,39.98,40.12,39.97,40.01,1370000.0,39.98,40.12,39.97,40.01,1370000.0
2011-08-26 09:30:00,39.99,40.05,39.79,39.9,1082600.0,39.99,40.05,39.79,39.9,1082600.0
2011-08-26 09:40:00,39.9,40.05,39.9,39.97,1229100.0,39.9,40.05,39.9,39.97,1229100.0
2011-08-26 09:50:00,39.96,40.0,39.77,39.85,1024500.0,39.96,40.0,39.77,39.85,1024500.0
2011-08-26 10:00:00,39.84,39.86,39.08,39.42,3230900.0,39.84,39.86,39.08,39.42,3230900.0
2011-08-26 10:10:00,39.42,40.04,39.41,39.91,1755800.0,39.42,40.04,39.41,39.91,1755800.0
2011-08-26 10:20:00,39.9,39.95,39.66,39.85,1104800.0,39.9,39.95,39.66,39.85,1104800.0
2011-08-26 10:30:00,39.86,39.89,39.51,39.65,727300.0,39.86,39.89,39.51,39.65,727300.0
2011-08-26 10:40:00,39.64,39.74,39.27,39.5,1314300.0,39.64,39.74,39.27,39.5,1314300.0
2011-08-26 10:50:00,39.5,39.68,39.44,39.58,764300.0,39.5,39.68,39.44,39.58,764300.0
2011-08-26 11:00:00,39.59,39.72,39.5,39.68,352500.0,39.59,39.72,39.5,39.68,352500.0
2011-08-26 11:10:00,39.67,39.68,39.51,39.61,401200.0,39.67,39.68,39.51,39.61,401200.0
2011-08-26 11:20:00,39.62,39.79,39.57,39.73,412700.0,39.62,39.79,39.57,39.73,412700.0
2011-08-26 11:30:00,39.72,39.9,39.68,39.84,588500.0,39.72,39.9,39.68,39.84,588500.0
2011-08-26 11:40:00,39.84,39.89,39.76,39.77,388200.0,39.84,39.89,39.76,39.77,388200.0
2011-08-26 11:50:00,39.77,39.82,39.63,39.64,358800.0,39.77,39.82,39.63,39.64,358800.0
2011-08-26 12:00:00,39.65,39.66,39.17,39.42,1241200.0,39.65,39.66,39.17,39.42,1241200.0
2011-08-26 12:10:00,39.41,39.53,39.4,39.51,293600.0,39.41,39.53,39.4,39.51,293600.0
2011-08-26 12:20:00,39.5,39.64,39.45,39.57,406100.0,39.5,39.64,39.45,39.57,406100.0
2011-08-26 12:30:00,39.57,39.63,39.5,39.56,251400.0,39.57,39.63,39.5,39.56,251400.0
2011-08-26 12:40:00,39.56,39.79,39.53,39.73,677200.0,39.56,39.79,39.53,39.73,677200.0
2011-08-26 12:50:00,39.73,39.74,39.58,39.61,427000.0,39.73,39.74,39.58,39.61,427000.0
2011-08-26 13:00:00,39.61,39.78,39.53,39.71,453500.0,39.61,39.78,39.53,39.71,453500.0
2011-08-26 13:10:00,39.73,39.85,39.7,39.84,294500.0,39.73,39.85,39.7,39.84,294500.0
2011-08-26 13:20:00,39.84,39.96,39.81,39.95,381600.0,39.84,39.96,39.81,39.95,381600.0
2011-08-26 13:30:00,39.94,39.97,39.82,39.86,246500.0,39.94,39.97,39.82,39.86,246500.0
2011-08-26 13:40:00,39.86,40.09,39.82,40.07,464200.0,39.86,40.09,39.82,40.07,464200.0
2011-08-26 13:50:00,40.08,40.18,40.0,40.15,684900.0,40.08,40.18,40.0,40.15,684900.0
2011-08-26 14:00:00,40.15,40.17,40.02,40.16,460100.0,40.15,40.17,40.02,40.16,460100.0
2011-08-26 14:10:00,40.16,40.2,40.12,40.16,564800.0,40.16,40.2,40.12,40.16,564800.0
2011-08-26 14:20:00,40.17,40.2,40.08,40.14,531300.0,40.17,40.2,40.08,40.14,531300.0
2011-08-26 14:30:00,40.15,40.17,39.97,39.99,551800.0,40.15,40.17,39.97,39.99,551800.0
2011-08-26 14:40:00,39.99,40.05,39.93,40.05,312400.0,39.99,40.05,39.93,40.05,312400.0
2011-08-26 14:50:00,40.06,40.16,39.94,39.99,625100.0,40.06,40.16,39.94,39.99,625100.0
2011-08-26 15:00:00,39.97,40.05,39.96,40.03,338200.0,39.97,40.05,39.96,40.03,338200.0
2011-08-26 15:10:00,40.03,40.12,40.0,40.1,273200.0,40.03,40.12,40.0,40.1,273200.0
2011-08-26 15:20:00,40.09,40.15,40.05,40.09,291100.0,40.09,40.15,40.05,40.09,291100.0
2011-08-26 15:30:00,40.09,40.18,40.06,40.18,255800.0,40.09,40.18,40.06,40.18,255800.0
2011-08-26 15:40:00,40.18,40.33,40.13,40.22,1069000.0,40.18,40.33,40.13,40.22,1069000.0
2011-08-26 15:50:00,40.21,40.42,40.19,40.41,1023000.0,40.21,40.42,40.19,40.41,1023000.0
2011-08-29 09:30:00,39.84,39.86,39.37,39.59,2206000.0,39.84,39.86,39.37,39.59,2206000.0
2011-08-29 09:40:00,39.59,39.68,39.39,39.53,1342300.0,39.59,39.68,39.39,39.53,1342300.0
2011-08-29 09:50:00,39.53,39.7,39.5,39.6,759600.0,39.53,39.7,39.5,39.6,759600.0
2011-08-29 10:00:00,39.59,39.65,39.5,39.54,695200.0,39.59,39.65,39.5,39.54,695200.0
2011-08-29 10:10:00,39.53,39.59,39.4,39.57,1280600.0,39.53,39.59,39.4,39.57,1280600.0
2011-08-29 10:20:00,39.57,39.79,39.55,39.75,834400.0,39.57,39.79,39.55,39.75,834400.0
2011-08-29 10:30:00,39.75,39.79,39.67,39.76,433700.0,39.75,39.79,39.67,39.76,433700.0
2011-08-29 10:40:00,39.75,39.87,39.7,39.74,934000.0,39.75,39.87,39.7,39.74,934000.0
2011-08-29 10:50:00,39.74,39.91,39.65,39.83,652900.0,39.74,39.91,39.65,39.83,652900.0
2011-08-29 11:00:00,39.83,39.96,39.75,39.93,581400.0,39.83,39.96,39.75,39.93,581400.0
2011-08-29 11:10:00,39.94,39.95,39.83,39.84,322400.0,39.94,39.95,39.83,39.84,322400.0
2011-08-29 11:20:00,39.83,39.86,39.67,39.72,438400.0,39.83,39.86,39.67,39.72,438400.0
2011-08-29 11:30:00,39.71,39.77,39.62,39.7,468700.0,39.71,39.77,39.62,39.7,468700.0
2011-08-29 11:40:00,39.7,39.71,39.57,39.63,376600.0,39.7,39.71,39.57,39.63,376600.0
2011-08-29 11:50:00,39.65,39.68,39.6,39.67,280500.0,39.65,39.68,39.6,39.67,280500.0
2011-08-29 12:00:00,39.67,39.67,39.54,39.61,402900.0,39.67,39.67,39.54,39.61,402900.0
2011-08-29 12:10:00,39.61,39.74,39.61,39.67,633000.0,39.61,39.74,39.61,39.67,633000.0
2011-08-29 12:20:00,39.67,39.69,39.6,39.63,442900.0,39.67,39.69,39.6,39.63,442900.0
2011-08-29 12:30:00,39.63,39.75,39.58,39.7,552100.0,39.63,39.75,39.58,39.7,552100.0
2011-08-29 12:40:00,39.7,39.71,39.6,39.61,423000.0,39.7,39.71,39.6,39.61,423000.0
2011-08-29 12:50:00,39.62,39.73,39.6,39.67,446400.0,39.62,39.73,39.6,39.67,446400.0
2011-08-29 13:00:00,39.66,39.67,39.5,39.5,583800.0,39.66,39.67,39.5,39.5,583800.0
2011-08-29 13:10:00,39.5,39.63,39.5,39.63,315100.0,39.5,39.63,39.5,39.63,315100.0
2011-08-29 13:20:00,39.63,39.63,39.45,39.51,360000.0,39.63,39.63,39.45,39.51,360000.0
2011-08-29 13:30:00,39.52,39.56,39.48,39.54,349400.0,39.52,39.56,39.48,39.54,349400.0
2011-08-29 13:40:00,39.54,39.59,39.45,39.47,373300.0,39.54,39.59,39.45,39.47,373300.0
2011-08-29 13:50:00,39.47,39.54,39.47,39.54,214800.0,39.47,39.54,39.47,39.54,214800.0
2011-08-29 14:00:00,39.54,39.55,39.43,39.45,434100.0,39.54,39.55,39.43,39.45,434100.0
2011-08-29 14:10:00,39.45,39.47,39.25,39.39,1039500.0,39.45,39.47,39.25,39.39,1039500.0
2011-08-29 14:20:00,39.39,39.41,39.25,39.32,532000.0,39.39,39.41,39.25,39.32,532000.0
2011-08-29 14:30:00,39.32,39.41,39.3,39.38,279200.0,39.32,39.41,39.3,39.38,279200.0
2011-08-29 14:40:00,39.37,39.48,39.37,39.42,292100.0,39.37,39.48,39.37,39.42,292100.0
2011-08-29 14:50:00,39.42,39.6,39.42,39.57,862800.0,39.42,39.6,39.42,39.57,862800.0
2011-08-29 15:00:00,39.56,39.61,39.54,39.56,175600.0,39.56,39.61,39.54,39.56,175600.0
2011-08-29 15:10:00,39.56,39.66,39.56,39.64,226100.0,39.56,39.66,39.56,39.64,226100.0
2011-08-29 15:20:00,39.64,39.65,39.54,39.54,538000.0,39.64,39.65,39.54,39.54,538000.0
2011-08-29 15:30:00,39.54,39.64,39.48,39.61,457000.0,39.54,39.64,39.48,39.61,457000.0
2011-08-29 15:40:00,39.62,39.69,39.61,39.67,377300.0,39.62,39.69,39.61,39.67,377300.0
2011-08-29 15:50:00,39.67,39.72,39.66,39.71,807800.0,39.67,39.72,39.66,39.71,807800.0
2011-08-30 09:30:00,40.33,40.37,40.18,40.28,1128200.0,40.33,40.37,40.18,40.28,1128200.0
2011-08-30 09:40:00,40.28,40.37,40.21,40.33,979900.0,40.28,40.37,40.21,40.33,979900.0
2011-08-30 09:50:00,40.32,40.37,40.12,40.25,922400.0,40.32,40.37,40.12,40.25,922400.0
2011-08-30 10:00:00,40.26,40.41,40.14,40.29,1132400.0,40.26,40.41,40.14,40.29,1132400.0
2011-08-30 10:10:00,40.28,40.39,40.28,40.36,633900.0,40.28,40.39,40.28,40.36,633900.0
2011-08-30 10:20:00,40.36,40.54,40.33,40.46,1035000.0,40.36,40.54,40.33,40.46,1035000.0
2011-08-30 10:30:00,40.46,40.52,40.38,40.47,385200.0,40.46,40.52,40.38,40.47,385200.0
2011-08-30 10:40:00,40.47,40.52,40.42,40.51,319500.0,40.47,40.52,40.42,40.51,319500.0
2011-08-30 10:50:00,40.52,40.52,40.36,40.4,289400.0,40.52,40.52,40.36,40.4,289400.0
2011-08-30 11:00:00,40.4,40.45,40.33,40.4,592200.0,40.4,40.45,40.33,40.4,592200.0
2011-08-30 11:10:00,40.41,40.49,40.38,40.45,415100.0,40.41,40.49,40.38,40.45,415100.0
2011-08-30 11:20:00,40.45,40.47,40.4,40.45,334400.0,40.45,40.47,40.4,40.45,334400.0
2011-08-30 11:30:00,40.45,40.48,40.39,40.4,316300.0,40.45,40.48,40.39,40.4,316300.0
2011-08-30 11:40:00,40.4,40.42,40.05,40.22,1086200.0,40.4,40.42,40.05,40.22,1086200.0
2011-08-30 11:50:00,40.21,40.23,39.7,39.87,1647800.0,40.21,40.23,39.7,39.87,1647800.0
2011-08-30 12:00:00,39.87,39.99,39.82,39.98,569100.0,39.87,39.99,39.82,39.98,569100.0
2011-08-30 12:10:00,39.97,40.06,39.93,39.94,445700.0,39.97,40.06,39.93,39.94,445700.0
2011-08-30 12:20:00,39.93,40.05,39.93,40.04,257000.0,39.93,40.05,39.93,40.04,257000.0
2011-08-30 12:30:00,40.04,40.12,40.02,40.05,255100.0,40.04,40.12,40.02,40.05,255100.0
2011-08-30 12:40:00,40.06,40.26,40.0,40.21,446000.0,40.06,40.26,40.0,40.21,446000.0
2011-08-30 12:50:00,40.21,40.29,40.17,40.24,386600.0,40.21,40.29,40.17,40.24,386600.0
2011-08-30 13:00:00,40.25,40.42,40.24,40.32,645900.0,40.25,40.42,40.24,40.32,645900.0
2011-08-30 13:10:00,40.32,40.35,40.15,40.21,377300.0,40.32,40.35,40.15,40.21,377300.0
2011-08-30 13:20:00,40.21,40.39,40.16,40.31,445000.0,40.21,40.39,40.16,40.31,445000.0
2011-08-30 13:30:00,40.31,40.31,40.25,40.28,296900.0,40.31,40.31,40.25,40.28,296900.0
2011-08-30 13:40:00,40.29,40.29,40.21,40.22,161400.0,40.29,40.29,40.21,40.22,161400.0
2011-08-30 13:50:00,40.22,40.38,40.2,40.32,240100.0,40.22,40.38,40.2,40.32,240100.0
2011-08-30 14:00:00,40.32,40.37,40.21,40.34,529300.0,40.32,40.37,40.21,40.34,529300.0
2011-08-30 14:10:00,40.34,40.45,40.32,40.38,497000.0,40.34,40.45,40.32,40.38,497000.0
2011-08-30 14:20:00,40.37,40.52,40.31,40.33,936300.0,40.37,40.52,40.31,40.33,936300.0
2011-08-30 14:30:00,40.34,40.47,40.33,40.4,233200.0,40.34,40.47,40.33,40.4,233200.0
2011-08-30 14:40:00,40.4,40.47,40.34,40.38,363900.0,40.4,40.47,40.34,40.38,363900.0
2011-08-30 14:50:00,40.37,40.37,40.21,40.27,446100.0,40.37,40.37,40.21,40.27,446100.0
2011-08-30 15:00:00,40.27,40.33,40.25,40.32,220800.0,40.27,40.33,40.25,40.32,220800.0
2011-08-30 15:10:00,40.32,40.44,40.31,40.42,314000.0,40.32,40.44,40.31,40.42,314000.0
2011-08-30 15:20:00,40.42,40.42,40.34,40.39,234000.0,40.42,40.42,40.34,40.39,234000.0
2011-08-30 15:30:00,40.4,40.46,40.39,40.44,365900.0,40.4,40.46,40.39,40.44,365900.0
2011-08-30 15:40:00,40.45,40.49,40.43,40.47,665600.0,40.45,40.49,40.43,40.47,665600.0
2011-08-30 15:50:00,40.48,40.49,40.39,40.39,821300.0,40.48,40.49,40.39,40.39,821300.0
2011-08-31 09:30:00,40.52,40.63,40.34,40.54,1362200.0,40.52,40.63,40.34,40.54,1362200.0
2011-08-31 09:40:00,40.55,40.62,40.47,40.5,623500.0,40.55,40.62,40.47,40.5,623500.0
2011-08-31 09:50:00,40.5,40.52,40.05,40.26,2261800.0,40.5,40.52,40.05,40.26,2261800.0
2011-08-31 10:00:00,40.24,40.32,40.09,40.3,1042200.0,40.24,40.32,40.09,40.3,1042200.0
2011-08-31 10:10:00,40.29,40.37,40.24,40.29,454300.0,40.29,40.37,40.24,40.29,454300.0
2011-08-31 10:20:00,40.3,40.56,40.3,40.52,764700.0,40.3,40.56,40.3,40.52,764700.0
2011-08-31 10:30:00,40.51,40.59,40.49,40.58,403500.0,40.51,40.59,40.49,40.58,403500.0
2011-08-31 10:40:00,40.57,40.63,40.51,40.59,496100.0,40.57,40.63,40.51,40.59,496100.0
2011-08-31 10:50:00,40.59,40.62,40.5,40.54,513200.0,40.59,40.62,40.5,40.54,513200.0
2011-08-31 11:00:00,40.54,40.54,40.36,40.39,559900.0,40.54,40.54,40.36,40.39,559900.0
2011-08-31 11:10:00,40.38,40.51,40.35,40.51,296800.0,40.38,40.51,40.35,40.51,296800.0
2011-08-31 11:20:00,40.51,40.55,40.43,40.43,232300.0,40.51,40.55,40.43,40.43,232300.0
2011-08-31 11:30:00,40.43,40.6,40.42,40.59,291000.0,40.43,40.6,40.42,40.59,291000.0
2011-08-31 11:40:00,40.6,40.73,40.5,40.68,1049400.0,40.6,40.73,40.5,40.68,1049400.0
2011-08-31 11:50:00,40.68,40.7,40.58,40.62,413700.0,40.68,40.7,40.58,40.62,413700.0
2011-08-31 12:00:00,40.62,40.66,40.53,40.55,270800.0,40.62,40.66,40.53,40.55,270800.0
2011-08-31 12:10:00,40.54,40.56,40.47,40.53,166100.0,40.54,40.56,40.47,40.53,166100.0
2011-08-31 12:20:00,40.53,40.62,40.53,40.6,220000.0,40.53,40.62,40.53,40.6,220000.0
2011-08-31 12:30:00,40.61,40.7,40.55,40.63,339700.0,40.61,40.7,40.55,40.63,339700.0
2011-08-31 12:40:00,40.63,40.69,40.55,40.66,421900.0,40.63,40.69,40.55,40.66,421900.0
2011-08-31 12:50:00,40.66,40.77,40.62,40.76,363700.0,40.66,40.77,40.62,40.76,363700.0
2011-08-31 13:00:00,40.76,40.88,40.7,40.8,694100.0,40.76,40.88,40.7,40.8,694100.0
2011-08-31 13:10:00,40.81,40.95,40.8,40.86,609200.0,40.81,40.95,40.8,40.86,609200.0
2011-08-31 13:20:00,40.87,40.93,40.54,40.6,999200.0,40.87,40.93,40.54,40.6,999200.0
2011-08-31 13:30:00,40.6,40.63,40.39,40.53,588200.0,40.6,40.63,40.39,40.53,588200.0
2011-08-31 13:40:00,40.53,40.68,40.53,40.59,356400.0,40.53,40.68,40.53,40.59,356400.0
2011-08-31 13:50:00,40.6,40.68,40.56,40.59,248000.0,40.6,40.68,40.56,40.59,248000.0
2011-08-31 14:00:00,40.59,40.66,40.59,40.61,111800.0,40.59,40.66,40.59,40.61,111800.0
2011-08-31 14:10:00,40.61,40.63,40.32,40.44,935000.0,40.61,40.63,40.32,40.44,935000.0
2011-08-31 14:20:00,40.44,40.49,40.4,40.44,339900.0,40.44,40.49,40.4,40.44,339900.0
2011-08-31 14:30:00,40.45,40.53,40.41,40.42,350700.0,40.45,40.53,40.41,40.42,350700.0
2011-08-31 14:40:00,40.42,40.44,40.23,40.3,670500.0,40.42,40.44,40.23,40.3,670500.0
2011-08-31 14:50:00,40.29,40.44,40.29,40.39,283700.0,40.29,40.44,40.29,40.39,283700.0
2011-08-31 15:00:00,40.38,40.46,40.37,40.4,168000.0,40.38,40.46,40.37,40.4,168000.0
2011-08-31 15:10:00,40.4,40.52,40.37,40.5,291600.0,40.4,40.52,40.37,40.5,291600.0
2011-08-31 15:20:00,40.49,40.54,40.49,40.5,213200.0,40.49,40.54,40.49,40.5,213200.0
2011-08-31 15:30:00,40.51,40.52,40.42,40.46,480100.0,40.51,40.52,40.42,40.46,480100.0
2011-08-31 15:40:00,40.47,40.5,40.35,40.42,302500.0,40.47,40.5,40.35,40.42,302500.0
2011-08-31 15:50:00,40.43,40.49,40.39,40.45,693500.0,40.43,40.49,40.39,40.45,693500.0
2011-09-01 09:30:00,40.4,40.48,40.36,40.37,786400.0,40.4,40.48,40.36,40.37,786400.0
2011-09-01 09:40:00,40.38,40.42,40.26,40.4,655200.0,40.38,40.42,40.26,40.4,655200.0
2011-09-01 09:50:00,40.41,40.48,40.36,40.47,640500.0,40.41,40.48,40.36,40.47,640500.0
2011-09-01 10:00:00,40.47,40.48,40.0,40.39,1620900.0,40.47,40.48,40.0,40.39,1620900.0
2011-09-01 10:10:00,40.39,40.39,40.18,40.28,544600.0,40.39,40.39,40.18,40.28,544600.0
2011-09-01 10:20:00,40.28,40.35,40.21,40.32,654700.0,40.28,40.35,40.21,40.32,654700.0
2011-09-01 10:30:00,40.33,40.45,40.28,40.44,584000.0,40.33,40.45,40.28,40.44,584000.0
2011-09-01 10:40:00,40.43,40.61,40.39,40.59,775000.0,40.43,40.61,40.39,40.59,775000.0
2011-09-01 10:50:00,40.59,40.72,40.55,40.61,934300.0,40.59,40.72,40.55,40.61,934300.0
2011-09-01 11:00:00,40.61,40.66,40.55,40.6,355600.0,40.61,40.66,40.55,40.6,355600.0
2011-09-01 11:10:00,40.6,40.74,40.58,40.63,696000.0,40.6,40.74,40.58,40.63,696000.0
2011-09-01 11:20:00,40.63,40.72,40.61,40.71,365700.0,40.63,40.72,40.61,40.71,365700.0
2011-09-01 11:30:00,40.7,40.72,40.36,40.55,1069500.0,40.7,40.72,40.36,40.55,1069500.0
2011-09-01 11:40:00,40.55,40.63,40.5,40.59,228600.0,40.55,40.63,40.5,40.59,228600.0
2011-09-01 11:50:00,40.6,40.64,40.53,40.62,331000.0,40.6,40.64,40.53,40.62,331000.0
2011-09-01 12:00:00,40.63,40.71,40.57,40.7,453900.0,40.63,40.71,40.57,40.7,453900.0
2011-09-01 12:10:00,40.71,40.73,40.63,40.69,385700.0,40.71,40.73,40.63,40.69,385700.0
2011-09-01 12:20:00,40.69,40.72,40.62,40.66,140600.0,40.69,40.72,40.62,40.66,140600.0
2011-09-01 12:30:00,40.65,40.67,40.55,40.59,377400.0,40.65,40.67,40.55,40.59,377400.0
2011-09-01 12:40:00,40.58,40.59,40.48,40.56,388700.0,40.58,40.59,40.48,40.56,388700.0
2011-09-01 12:50:00,40.57,40.6,40.53,40.55,246100.0,40.57,40.6,40.53,40.55,246100.0
2011-09-01 13:00:00,40.55,40.57,40.44,40.48,286900.0,40.55,40.57,40.44,40.48,286900.0
2011-09-01 13:10:00,40.48,40.53,40.43,40.46,324000.0,40.48,40.53,40.43,40.46,324000.0
2011-09-01 13:20:00,40.46,40.5,40.38,40.49,316600.0,40.46,40.5,40.38,40.49,316600.0
2011-09-01 13:30:00,40.5,40.57,40.48,40.55,160500.0,40.5,40.57,40.48,40.55,160500.0
2011-09-01 13:40:00,40.54,40.59,40.52,40.55,164100.0,40.54,40.59,40.52,40.55,164100.0
2011-09-01 13:50:00,40.55,40.58,40.52,40.55,145000.0,40.55,40.58,40.52,40.55,145000.0
2011-09-01 14:00:00,40.56,40.59,40.56,40.59,98900.0,40.56,40.59,40.56,40.59,98900.0
2011-09-01 14:10:00,40.59,40.61,40.52,40.54,286400.0,40.59,40.61,40.52,40.54,286400.0
2011-09-01 14:20:00,40.54,40.58,40.52,40.58,100300.0,40.54,40.58,40.52,40.58,100300.0
2011-09-01 14:30:00,40.58,40.58,40.5,40.5,179100.0,40.58,40.58,40.5,40.5,179100.0
2011-09-01 14:40:00,40.5,40.56,40.5,40.54,121100.0,40.5,40.56,40.5,40.54,121100.0
2011-09-01 14:50:00,40.55,40.56,40.5,40.52,113100.0,40.55,40.56,40.5,40.52,113100.0
2011-09-01 15:00:00,40.53,40.58,40.53,40.56,112900.0,40.53,40.58,40.53,40.56,112900.0
2011-09-01 15:10:00,40.56,40.57,40.51,40.52,126600.0,40.56,40.57,40.51,40.52,126600.0
2011-09-01 15:20:00,40.51,40.55,40.48,40.49,166900.0,40.51,40.55,40.48,40.49,166900.0
2011-09-01 15:30:00,40.48,40.49,40.39,40.42,289500.0,40.48,40.49,40.39,40.42,289500.0
2011-09-01 15:40:00,40.43,40.45,40.34,40.45,451900.0,40.43,40.45,40.34,40.45,451900.0
2011-09-01 15:50:00,40.45,40.51,40.42,40.51,399200.0,40.45,40.51,40.42,40.51,399200.0
2011-09-02 09:30:00,41.8,41.81,41.59,41.6,1861700.0,41.8,41.81,41.59,41.6,1861700.0
2011-09-02 09:40:00,41.6,41.67,41.55,41.57,941400.0,41.6,41.67,41.55,41.57,941400.0
2011-09-02 09:50:00,41.58,41.69,41.55,41.6,973600.0,41.58,41.69,41.55,41.6,973600.0
2011-09-02 10:00:00,41.6,41.89,41.58,41.75,1225600.0,41.6,41.89,41.58,41.75,1225600.0
2011-09-02 10:10:00,41.75,41.87,41.7,41.83,828100.0,41.75,41.87,41.7,41.83,828100.0
2011-09-02 10:20:00,41.84,42.0,41.83,41.89,1140900.0,41.84,42.0,41.83,41.89,1140900.0
2011-09-02 10:30:00,41.89,41.9,41.71,41.84,1056600.0,41.89,41.9,41.71,41.84,1056600.0
2011-09-02 10:40:00,41.83,41.85,41.73,41.76,429600.0,41.83,41.85,41.73,41.76,429600.0
2011-09-02 10:50:00,41.77,41.81,41.67,41.75,475300.0,41.77,41.81,41.67,41.75,475300.0
2011-09-02 11:00:00,41.75,41.76,41.62,41.7,466000.0,41.75,41.76,41.62,41.7,466000.0
2011-09-02 11:10:00,41.7,41.86,41.66,41.82,372900.0,41.7,41.86,41.66,41.82,372900.0
2011-09-02 11:20:00,41.82,41.88,41.79,41.83,359800.0,41.82,41.88,41.79,41.83,359800.0
2011-09-02 11:30:00,41.84,41.89,41.79,41.88,297900.0,41.84,41.89,41.79,41.88,297900.0
2011-09-02 11:40:00,41.86,41.9,41.8,41.84,326500.0,41.86,41.9,41.8,41.84,326500.0
2011-09-02 11:50:00,41.84,41.89,41.81,41.86,330900.0,41.84,41.89,41.81,41.86,330900.0
2011-09-02 12:00:00,41.87,41.95,41.86,41.93,404000.0,41.87,41.95,41.86,41.93,404000.0
2011-09-02 12:10:00,41.94,41.95,41.85,41.95,516000.0,41.94,41.95,41.85,41.95,516000.0
2011-09-02 12:20:00,41.95,41.96,41.89,41.93,213600.0,41.95,41.96,41.89,41.93,213600.0
2011-09-02 12:30:00,41.93,41.99,41.83,41.96,451000.0,41.93,41.99,41.83,41.96,451000.0
2011-09-02 12:40:00,41.95,41.97,41.87,41.9,251800.0,41.95,41.97,41.87,41.9,251800.0
2011-09-02 12:50:00,41.9,41.92,41.81,41.87,442500.0,41.9,41.92,41.81,41.87,442500.0
2011-09-02 13:00:00,41.86,41.91,41.82,41.85,538400.0,41.86,41.91,41.82,41.85,538400.0
2011-09-02 13:10:00,41.84,41.87,41.78,41.84,229500.0,41.84,41.87,41.78,41.84,229500.0
2011-09-02 13:20:00,41.84,41.95,41.84,41.91,514300.0,41.84,41.95,41.84,41.91,514300.0
2011-09-02 13:30:00,41.91,41.97,41.91,41.95,302900.0,41.91,41.97,41.91,41.95,302900.0
2011-09-02 13:40:00,41.95,41.97,41.92,41.95,152800.0,41.95,41.97,41.92,41.95,152800.0
2011-09-02 13:50:00,41.96,41.99,41.94,41.98,209800.0,41.96,41.99,41.94,41.98,209800.0
2011-09-02 14:00:00,41.98,42.3,41.97,42.16,1883700.0,41.98,42.3,41.97,42.16,1883700.0
2011-09-02 14:10:00,42.16,42.17,42.07,42.1,622500.0,42.16,42.17,42.07,42.1,622500.0
2011-09-02 14:20:00,42.1,42.22,42.07,42.19,681700.0,42.1,42.22,42.07,42.19,681700.0
2011-09-02 14:30:00,42.2,42.21,42.14,42.18,279400.0,42.2,42.21,42.14,42.18,279400.0
2011-09-02 14:40:00,42.19,42.2,42.13,42.18,342900.0,42.19,42.2,42.13,42.18,342900.0
2011-09-02 14:50:00,42.18,42.22,42.15,42.2,266600.0,42.18,42.22,42.15,42.2,266600.0
2011-09-02 15:00:00,42.18,42.29,42.09,42.15,955700.0,42.18,42.29,42.09,42.15,955700.0
2011-09-02 15:10:00,42.14,42.23,42.13,42.23,455200.0,42.14,42.23,42.13,42.23,455200.0
2011-09-02 15:20:00,42.23,42.23,42.09,42.12,407700.0,42.23,42.23,42.09,42.12,407700.0
2011-09-02 15:30:00,42.12,42.16,42.1,42.12,490500.0,42.12,42.16,42.1,42.12,490500.0
2011-09-02 15:40:00,42.13,42.16,42.1,42.15,655200.0,42.13,42.16,42.1,42.15,655200.0
2011-09-02 15:50:00,42.15,42.17,42.12,42.15,1467500.0,42.15,42.17,42.12,42.15,1467500.0
2011-09-06 09:30:00,41.12,41.54,41.07,41.47,2729300.0,41.12,41.54,41.07,41.47,2729300.0
2011-09-06 09:40:00,41.47,41.58,41.44,41.57,1336300.0,41.47,41.58,41.44,41.57,1336300.0
2011-09-06 09:50:00,41.56,41.58,41.32,41.37,1502200.0,41.56,41.58,41.32,41.37,1502200.0
2011-09-06 10:00:00,41.37,41.46,41.28,41.38,965500.0,41.37,41.46,41.28,41.38,965500.0
2011-09-06 10:10:00,41.38,41.57,41.33,41.42,754500.0,41.38,41.57,41.33,41.42,754500.0
2011-09-06 10:20:00,41.43,41.56,41.4,41.51,458100.0,41.43,41.56,41.4,41.51,458100.0
2011-09-06 10:30:00,41.51,41.57,41.34,41.4,791500.0,41.51,41.57,41.34,41.4,791500.0
2011-09-06 10:40:00,41.39,41.47,41.31,41.39,565400.0,41.39,41.47,41.31,41.39,565400.0
2011-09-06 10:50:00,41.39,41.43,41.27,41.28,556600.0,41.39,41.43,41.27,41.28,556600.0
2011-09-06 11:00:00,41.29,41.37,41.0,41.02,1393600.0,41.29,41.37,41.0,41.02,1393600.0
2011-09-06 11:10:00,41.01,41.26,41.01,41.16,1195200.0,41.01,41.26,41.01,41.16,1195200.0
2011-09-06 11:20:00,41.16,41.17,40.77,40.91,2806000.0,41.16,41.17,40.77,40.91,2806000.0
2011-09-06 11:30:00,40.91,41.1,40.8,41.08,1105400.0,40.91,41.1,40.8,41.08,1105400.0
2011-09-06 11:40:00,41.08,41.12,41.01,41.07,277500.0,41.08,41.12,41.01,41.07,277500.0
2011-09-06 11:50:00,41.06,41.06,40.67,40.83,1005300.0,41.06,41.06,40.67,40.83,1005300.0
2011-09-06 12:00:00,40.82,40.83,40.51,40.79,1443100.0,40.82,40.83,40.51,40.79,1443100.0
2011-09-06 12:10:00,40.79,40.81,40.71,40.78,394500.0,40.79,40.81,40.71,40.78,394500.0
2011-09-06 12:20:00,40.78,40.91,40.75,40.88,354100.0,40.78,40.91,40.75,40.88,354100.0
2011-09-06 12:30:00,40.87,41.06,40.87,41.0,573200.0,40.87,41.06,40.87,41.0,573200.0
2011-09-06 12:40:00,41.0,41.02,40.87,40.91,304500.0,41.0,41.02,40.87,40.91,304500.0
2011-09-06 12:50:00,40.9,40.95,40.79,40.87,561700.0,40.9,40.95,40.79,40.87,561700.0
2011-09-06 13:00:00,40.87,40.92,40.82,40.84,178900.0,40.87,40.92,40.82,40.84,178900.0
2011-09-06 13:10:00,40.84,40.85,40.64,40.74,696000.0,40.84,40.85,40.64,40.74,696000.0
2011-09-06 13:20:00,40.75,40.78,40.7,40.73,332100.0,40.75,40.78,40.7,40.73,332100.0
2011-09-06 13:30:00,40.74,40.79,40.71,40.72,294100.0,40.74,40.79,40.71,40.72,294100.0
2011-09-06 13:40:00,40.72,40.74,40.55,40.56,731700.0,40.72,40.74,40.55,40.56,731700.0
2011-09-06 13:50:00,40.56,40.73,40.51,40.69,620200.0,40.56,40.73,40.51,40.69,620200.0
2011-09-06 14:00:00,40.7,40.73,40.59,40.61,280800.0,40.7,40.73,40.59,40.61,280800.0
2011-09-06 14:10:00,40.6,40.69,40.6,40.66,334700.0,40.6,40.69,40.6,40.66,334700.0
2011-09-06 14:20:00,40.65,40.72,40.46,40.71,874600.0,40.65,40.72,40.46,40.71,874600.0
2011-09-06 14:30:00,40.71,41.05,40.7,40.93,1049300.0,40.71,41.05,40.7,40.93,1049300.0
2011-09-06 14:40:00,40.94,40.94,40.83,40.89,226100.0,40.94,40.94,40.83,40.89,226100.0
2011-09-06 14:50:00,40.89,41.2,40.88,41.2,651800.0,40.89,41.2,40.88,41.2,651800.0
2011-09-06 15:00:00,41.2,41.21,41.08,41.13,357600.0,41.2,41.21,41.08,41.13,357600.0
2011-09-06 15:10:00,41.13,41.14,41.04,41.13,218500.0,41.13,41.14,41.04,41.13,218500.0
2011-09-06 15:20:00,41.12,41.13,40.99,41.06,304700.0,41.12,41.13,40.99,41.06,304700.0
2011-09-06 15:30:00,41.07,41.12,41.02,41.06,267600.0,41.07,41.12,41.02,41.06,267600.0
2011-09-06 15:40:00,41.07,41.12,41.05,41.11,418100.0,41.07,41.12,41.05,41.11,418100.0
2011-09-06 15:50:00,41.11,41.12,41.02,41.02,1275000.0,41.11,41.12,41.02,41.02,1275000.0
2011-09-07 09:30:00,39.57,39.73,39.21,39.65,2975900.0,39.57,39.73,39.21,39.65,2975900.0
2011-09-07 09:40:00,39.65,39.83,39.65,39.77,1053200.0,39.65,39.83,39.65,39.77,1053200.0
2011-09-07 09:50:00,39.78,39.96,39.74,39.85,1094900.0,39.78,39.96,39.74,39.85,1094900.0
2011-09-07 10:00:00,39.86,39.94,39.7,39.71,1160000.0,39.86,39.94,39.7,39.71,1160000.0
2011-09-07 10:10:00,39.71,39.88,39.56,39.68,1124800.0,39.71,39.88,39.56,39.68,1124800.0
2011-09-07 10:20:00,39.68,39.75,39.5,39.75,1427100.0,39.68,39.75,39.5,39.75,1427100.0
2011-09-07 10:30:00,39.75,39.81,39.62,39.81,539700.0,39.75,39.81,39.62,39.81,539700.0
2011-09-07 10:40:00,39.82,39.96,39.68,39.94,920100.0,39.82,39.96,39.68,39.94,920100.0
2011-09-07 10:50:00,39.95,39.95,39.8,39.88,348700.0,39.95,39.95,39.8,39.88,348700.0
2011-09-07 11:00:00,39.87,39.93,39.75,39.84,411100.0,39.87,39.93,39.75,39.84,411100.0
2011-09-07 11:10:00,39.83,40.12,39.81,40.01,975800.0,39.83,40.12,39.81,40.01,975800.0
2011-09-07 11:20:00,40.02,40.34,40.01,40.18,1048500.0,40.02,40.34,40.01,40.18,1048500.0
2011-09-07 11:30:00,40.18,40.3,40.16,40.23,586500.0,40.18,40.3,40.16,40.23,586500.0
2011-09-07 11:40:00,40.23,40.34,40.23,40.23,297300.0,40.23,40.34,40.23,40.23,297300.0
2011-09-07 11:50:00,40.23,40.3,40.18,40.29,349900.0,40.23,40.3,40.18,40.29,349900.0
2011-09-07 12:00:00,40.3,40.31,40.14,40.21,506300.0,40.3,40.31,40.14,40.21,506300.0
2011-09-07 12:10:00,40.21,40.26,40.19,40.22,174200.0,40.21,40.26,40.19,40.22,174200.0
2011-09-07 12:20:00,40.22,40.31,40.19,40.3,183500.0,40.22,40.31,40.19,40.3,183500.0
2011-09-07 12:30:00,40.3,40.63,40.29,40.59,1033200.0,40.3,40.63,40.29,40.59,1033200.0
2011-09-07 12:40:00,40.58,40.74,40.55,40.73,677400.0,40.58,40.74,40.55,40.73,677400.0
2011-09-07 12:50:00,40.71,40.73,40.57,40.58,447800.0,40.71,40.73,40.57,40.58,447800.0
2011-09-07 13:00:00,40.58,40.6,40.43,40.54,514200.0,40.58,40.6,40.43,40.54,514200.0
2011-09-07 13:10:00,40.53,40.63,40.5,40.54,262800.0,40.53,40.63,40.5,40.54,262800.0
2011-09-07 13:20:00,40.54,40.57,40.37,40.4,311700.0,40.54,40.57,40.37,40.4,311700.0
2011-09-07 13:30:00,40.41,40.5,40.41,40.45,286100.0,40.41,40.5,40.41,40.45,286100.0
2011-09-07 13:40:00,40.45,40.6,40.45,40.59,174600.0,40.45,40.6,40.45,40.59,174600.0
2011-09-07 13:50:00,40.58,40.59,40.48,40.51,199800.0,40.58,40.59,40.48,40.51,199800.0
2011-09-07 14:00:00,40.51,40.61,40.33,40.38,548600.0,40.51,40.61,40.33,40.38,548600.0
2011-09-07 14:10:00,40.39,40.48,40.37,40.42,137000.0,40.39,40.48,40.37,40.42,137000.0
2011-09-07 14:20:00,40.41,40.45,40.27,40.34,512700.0,40.41,40.45,40.27,40.34,512700.0
2011-09-07 14:30:00,40.35,40.41,40.3,40.37,187100.0,40.35,40.41,40.3,40.37,187100.0
2011-09-07 14:40:00,40.38,40.54,40.37,40.51,332100.0,40.38,40.54,40.37,40.51,332100.0
2011-09-07 14:50:00,40.51,40.54,40.43,40.46,198200.0,40.51,40.54,40.43,40.46,198200.0
2011-09-07 15:00:00,40.46,40.52,40.44,40.44,124400.0,40.46,40.52,40.44,40.44,124400.0
2011-09-07 15:10:00,40.43,40.53,40.43,40.49,291800.0,40.43,40.53,40.43,40.49,291800.0
2011-09-07 15:20:00,40.49,40.55,40.48,40.53,329800.0,40.49,40.55,40.48,40.53,329800.0
2011-09-07 15:30:00,40.52,40.6,40.5,40.59,334800.0,40.52,40.6,40.5,40.59,334800.0
2011-09-07 15:40:00,40.59,40.7,40.53,40.6,444800.0,40.59,40.7,40.53,40.6,444800.0
2011-09-07 15:50:00,40.6,40.65,40.47,40.53,786900.0,40.6,40.65,40.47,40.53,786900.0
2011-09-08 09:30:00,41.46,41.49,41.27,41.28,1206700.0,41.46,41.49,41.27,41.28,1206700.0
2011-09-08 09:40:00,41.27,41.28,41.17,41.19,1333400.0,41.27,41.28,41.17,41.19,1333400.0
2011-09-08 09:50:00,41.19,41.31,41.19,41.26,611000.0,41.19,41.31,41.19,41.26,611000.0
2011-09-08 10:00:00,41.26,41.37,41.25,41.25,719600.0,41.26,41.37,41.25,41.25,719600.0
2011-09-08 10:10:00,41.26,41.28,41.1,41.19,532600.0,41.26,41.28,41.1,41.19,532600.0
2011-09-08 10:20:00,41.19,41.22,41.12,41.21,628900.0,41.19,41.22,41.12,41.21,628900.0
2011-09-08 10:30:00,41.21,41.23,40.95,41.02,757500.0,41.21,41.23,40.95,41.02,757500.0
2011-09-08 10:40:00,41.01,41.1,40.95,41.06,400000.0,41.01,41.1,40.95,41.06,400000.0
2011-09-08 10:50:00,41.07,41.2,41.06,41.19,379500.0,41.07,41.2,41.06,41.19,379500.0
2011-09-08 11:00:00,41.19,41.21,41.08,41.18,397900.0,41.19,41.21,41.08,41.18,397900.0
2011-09-08 11:10:00,41.18,41.29,41.18,41.28,410100.0,41.18,41.29,41.18,41.28,410100.0
2011-09-08 11:20:00,41.28,41.37,41.26,41.37,501500.0,41.28,41.37,41.26,41.37,501500.0
2011-09-08 11:30:00,41.38,41.39,41.26,41.27,522300.0,41.38,41.39,41.26,41.27,522300.0
2011-09-08 11:40:00,41.27,41.38,41.27,41.38,289100.0,41.27,41.38,41.27,41.38,289100.0
2011-09-08 11:50:00,41.37,41.4,41.3,41.34,722800.0,41.37,41.4,41.3,41.34,722800.0
2011-09-08 12:00:00,41.35,41.38,41.25,41.31,474300.0,41.35,41.38,41.25,41.31,474300.0
2011-09-08 12:10:00,41.32,41.33,41.27,41.32,216400.0,41.32,41.33,41.27,41.32,216400.0
2011-09-08 12:20:00,41.32,41.34,41.29,41.32,218800.0,41.32,41.34,41.29,41.32,218800.0
2011-09-08 12:30:00,41.31,41.36,41.26,41.34,362700.0,41.31,41.36,41.26,41.34,362700.0
2011-09-08 12:40:00,41.34,41.36,41.31,41.33,284500.0,41.34,41.36,41.31,41.33,284500.0
2011-09-08 12:50:00,41.33,41.33,41.19,41.27,445300.0,41.33,41.33,41.19,41.27,445300.0
2011-09-08 13:00:00,41.29,41.33,41.24,41.29,261300.0,41.29,41.33,41.24,41.29,261300.0
2011-09-08 13:10:00,41.29,41.38,41.27,41.35,215700.0,41.29,41.38,41.27,41.35,215700.0
2011-09-08 13:20:00,41.36,41.4,41.26,41.32,299400.0,41.36,41.4,41.26,41.32,299400.0
2011-09-08 13:30:00,41.32,41.37,41.16,41.27,662600.0,41.32,41.37,41.16,41.27,662600.0
2011-09-08 13:40:00,41.27,41.3,41.14,41.14,331100.0,41.27,41.3,41.14,41.14,331100.0
2011-09-08 13:50:00,41.14,41.22,41.07,41.21,676400.0,41.14,41.22,41.07,41.21,676400.0
2011-09-08 14:00:00,41.21,41.29,41.15,41.19,219000.0,41.21,41.29,41.15,41.19,219000.0
2011-09-08 14:10:00,41.19,41.27,41.17,41.22,168300.0,41.19,41.27,41.17,41.22,168300.0
2011-09-08 14:20:00,41.22,41.33,41.21,41.26,304400.0,41.22,41.33,41.21,41.26,304400.0
2011-09-08 14:30:00,41.26,41.27,41.16,41.26,145200.0,41.26,41.27,41.16,41.26,145200.0
2011-09-08 14:40:00,41.27,41.31,41.24,41.27,135400.0,41.27,41.31,41.24,41.27,135400.0
2011-09-08 14:50:00,41.27,41.27,41.19,41.23,183800.0,41.27,41.27,41.19,41.23,183800.0
2011-09-08 15:00:00,41.22,41.34,41.22,41.29,303200.0,41.22,41.34,41.22,41.29,303200.0
2011-09-08 15:10:00,41.29,41.36,41.24,41.24,398400.0,41.29,41.36,41.24,41.24,398400.0
2011-09-08 15:20:00,41.25,41.32,41.23,41.32,208400.0,41.25,41.32,41.23,41.32,208400.0
2011-09-08 15:30:00,41.32,41.34,41.27,41.28,393800.0,41.32,41.34,41.27,41.28,393800.0
2011-09-08 15:40:00,41.27,41.31,41.25,41.28,300700.0,41.27,41.31,41.25,41.28,300700.0
2011-09-08 15:50:00,41.27,41.31,41.2,41.21,918000.0,41.27,41.31,41.2,41.21,918000.0
2011-09-09 09:30:00,40.54,40.84,40.3,40.79,1718300.0,40.54,40.84,40.3,40.79,1718300.0
2011-09-09 09:40:00,40.8,40.83,40.65,40.72,673900.0,40.8,40.83,40.65,40.72,673900.0
2011-09-09 09:50:00,40.72,40.94,40.68,40.87,826900.0,40.72,40.94,40.68,40.87,826900.0
2011-09-09 10:00:00,40.88,40.91,40.69,40.81,693700.0,40.88,40.91,40.69,40.81,693700.0
2011-09-09 10:10:00,40.82,40.9,40.78,40.82,1039000.0,40.82,40.9,40.78,40.82,1039000.0
2011-09-09 10:20:00,40.82,40.86,40.45,40.53,871300.0,40.82,40.86,40.45,40.53,871300.0
2011-09-09 10:30:00,40.52,40.64,40.49,40.51,535600.0,40.52,40.64,40.49,40.51,535600.0
2011-09-09 10:40:00,40.53,40.64,40.5,40.58,592200.0,40.53,40.64,40.5,40.58,592200.0
2011-09-09 10:50:00,40.58,40.67,40.55,40.6,342700.0,40.58,40.67,40.55,40.6,342700.0
2011-09-09 11:00:00,40.6,40.77,40.6,40.67,480800.0,40.6,40.77,40.6,40.67,480800.0
2011-09-09 11:10:00,40.68,40.9,40.58,40.76,669300.0,40.68,40.9,40.58,40.76,669300.0
2011-09-09 11:20:00,40.77,40.86,40.65,40.72,441700.0,40.77,40.86,40.65,40.72,441700.0
2011-09-09 11:30:00,40.72,40.79,40.68,40.76,201800.0,40.72,40.79,40.68,40.76,201800.0
2011-09-09 11:40:00,40.75,40.81,40.61,40.67,412000.0,40.75,40.81,40.61,40.67,412000.0
2011-09-09 11:50:00,40.66,40.98,40.61,40.97,748900.0,40.66,40.98,40.61,40.97,748900.0
2011-09-09 12:00:00,40.97,41.09,40.91,41.05,905900.0,40.97,41.09,40.91,41.05,905900.0
2011-09-09 12:10:00,41.05,41.23,40.99,41.13,551800.0,41.05,41.23,40.99,41.13,551800.0
2011-09-09 12:20:00,41.13,41.14,41.02,41.12,338200.0,41.13,41.14,41.02,41.12,338200.0
2011-09-09 12:30:00,41.13,41.13,40.99,40.99,397600.0,41.13,41.13,40.99,40.99,397600.0
2011-09-09 12:40:00,40.99,41.01,40.88,40.91,334000.0,40.99,41.01,40.88,40.91,334000.0
2011-09-09 12:50:00,40.91,40.94,40.46,40.52,841500.0,40.91,40.94,40.46,40.52,841500.0
2011-09-09 13:00:00,40.52,40.62,40.43,40.55,757900.0,40.52,40.62,40.43,40.55,757900.0
2011-09-09 13:10:00,40.54,40.59,40.41,40.45,440300.0,40.54,40.59,40.41,40.45,440300.0
2011-09-09 13:20:00,40.45,40.54,40.38,40.41,384900.0,40.45,40.54,40.38,40.41,384900.0
2011-09-09 13:30:00,40.4,40.54,40.39,40.51,263000.0,40.4,40.54,40.39,40.51,263000.0
2011-09-09 13:40:00,40.51,40.57,40.47,40.56,211400.0,40.51,40.57,40.47,40.56,211400.0
2011-09-09 13:50:00,40.57,40.64,40.54,40.64,329600.0,40.57,40.64,40.54,40.64,329600.0
2011-09-09 14:00:00,40.64,40.64,40.53,40.58,183400.0,40.64,40.64,40.53,40.58,183400.0
2011-09-09 14:10:00,40.58,40.61,40.5,40.6,319500.0,40.58,40.61,40.5,40.6,319500.0
2011-09-09 14:20:00,40.6,40.61,40.52,40.56,248500.0,40.6,40.61,40.52,40.56,248500.0
2011-09-09 14:30:00,40.56,40.57,40.21,40.26,988700.0,40.56,40.57,40.21,40.26,988700.0
2011-09-09 14:40:00,40.25,40.34,40.02,40.34,1166600.0,40.25,40.34,40.02,40.34,1166600.0
2011-09-09 14:50:00,40.33,40.34,40.26,40.33,277100.0,40.33,40.34,40.26,40.33,277100.0
2011-09-09 15:00:00,40.32,40.4,40.29,40.39,338600.0,40.32,40.4,40.29,40.39,338600.0
2011-09-09 15:10:00,40.39,40.52,40.38,40.43,349800.0,40.39,40.52,40.38,40.43,349800.0
2011-09-09 15:20:00,40.42,40.46,40.4,40.41,204100.0,40.42,40.46,40.4,40.41,204100.0
2011-09-09 15:30:00,40.41,40.47,40.36,40.46,359400.0,40.41,40.47,40.36,40.46,359400.0
2011-09-09 15:40:00,40.47,40.56,40.46,40.53,326100.0,40.47,40.56,40.46,40.53,326100.0
2011-09-09 15:50:00,40.53,40.56,40.5,40.53,712900.0,40.53,40.56,40.5,40.53,712900.0
2011-09-12 09:30:00,39.79,39.83,39.62,39.71,2125400.0,39.79,39.83,39.62,39.71,2125400.0
2011-09-12 09:40:00,39.71,39.84,39.62,39.7,1159200.0,39.71,39.84,39.62,39.7,1159200.0
2011-09-12 09:50:00,39.7,40.05,39.62,40.05,1207400.0,39.7,40.05,39.62,40.05,1207400.0
2011-09-12 10:00:00,40.03,40.2,40.01,40.07,838800.0,40.03,40.2,40.01,40.07,838800.0
2011-09-12 10:10:00,40.08,40.13,39.91,39.99,700800.0,40.08,40.13,39.91,39.99,700800.0
2011-09-12 10:20:00,39.98,40.1,39.93,40.05,601400.0,39.98,40.1,39.93,40.05,601400.0
2011-09-12 10:30:00,40.05,40.09,39.94,40.05,516600.0,40.05,40.09,39.94,40.05,516600.0
2011-09-12 10:40:00,40.04,40.05,39.78,39.79,629900.0,40.04,40.05,39.78,39.79,629900.0
2011-09-12 10:50:00,39.79,39.82,39.56,39.73,1083300.0,39.79,39.82,39.56,39.73,1083300.0
2011-09-12 11:00:00,39.73,39.79,39.64,39.74,568200.0,39.73,39.79,39.64,39.74,568200.0
2011-09-12 11:10:00,39.75,39.84,39.75,39.81,205400.0,39.75,39.84,39.75,39.81,205400.0
2011-09-12 11:20:00,39.81,39.86,39.72,39.77,278400.0,39.81,39.86,39.72,39.77,278400.0
2011-09-12 11:30:00,39.77,39.79,39.69,39.72,435800.0,39.77,39.79,39.69,39.72,435800.0
2011-09-12 11:40:00,39.72,39.74,39.53,39.55,490400.0,39.72,39.74,39.53,39.55,490400.0
2011-09-12 11:50:00,39.56,39.63,39.47,39.5,918400.0,39.56,39.63,39.47,39.5,918400.0
2011-09-12 12:00:00,39.51,39.57,39.46,39.53,643800.0,39.51,39.57,39.46,39.53,643800.0
2011-09-12 12:10:00,39.53,39.64,39.48,39.54,456800.0,39.53,39.64,39.48,39.54,456800.0
2011-09-12 12:20:00,39.54,39.57,39.14,39.18,1388900.0,39.54,39.57,39.14,39.18,1388900.0
2011-09-12 12:30:00,39.18,39.37,39.18,39.35,743400.0,39.18,39.37,39.18,39.35,743400.0
2011-09-12 12:40:00,39.35,39.38,39.2,39.34,976700.0,39.35,39.38,39.2,39.34,976700.0
2011-09-12 12:50:00,39.35,39.35,39.16,39.19,1288700.0,39.35,39.35,39.16,39.19,1288700.0
2011-09-12 13:00:00,39.19,39.26,39.17,39.21,438600.0,39.19,39.26,39.17,39.21,438600.0
2011-09-12 13:10:00,39.2,39.23,39.0,39.06,1117300.0,39.2,39.23,39.0,39.06,1117300.0
2011-09-12 13:20:00,39.05,39.15,39.03,39.1,452700.0,39.05,39.15,39.03,39.1,452700.0
2011-09-12 13:30:00,39.1,39.18,39.07,39.12,661600.0,39.1,39.18,39.07,39.12,661600.0
2011-09-12 13:40:00,39.13,39.14,39.04,39.08,286200.0,39.13,39.14,39.04,39.08,286200.0
2011-09-12 13:50:00,39.07,39.08,38.81,38.87,1466300.0,39.07,39.08,38.81,38.87,1466300.0
2011-09-12 14:00:00,38.86,38.95,38.7,38.76,1159800.0,38.86,38.95,38.7,38.76,1159800.0
2011-09-12 14:10:00,38.75,38.79,38.65,38.76,762300.0,38.75,38.79,38.65,38.76,762300.0
2011-09-12 14:20:00,38.76,38.97,38.68,38.9,871800.0,38.76,38.97,38.68,38.9,871800.0
2011-09-12 14:30:00,38.9,39.08,38.86,39.01,808500.0,38.9,39.08,38.86,39.01,808500.0
2011-09-12 14:40:00,39.02,39.11,39.0,39.01,513200.0,39.02,39.11,39.0,39.01,513200.0
2011-09-12 14:50:00,39.01,39.07,38.96,38.98,372700.0,39.01,39.07,38.96,38.98,372700.0
2011-09-12 15:00:00,38.97,39.03,38.94,38.97,482700.0,38.97,39.03,38.94,38.97,482700.0
2011-09-12 15:10:00,38.97,39.08,38.97,39.05,311500.0,38.97,39.08,38.97,39.05,311500.0
2011-09-12 15:20:00,39.05,39.11,39.03,39.11,409700.0,39.05,39.11,39.03,39.11,409700.0
2011-09-12 15:30:00,39.11,39.13,39.04,39.09,431400.0,39.11,39.13,39.04,39.09,431400.0
2011-09-12 15:40:00,39.09,39.15,39.08,39.13,546100.0,39.09,39.15,39.08,39.13,546100.0
2011-09-12 15:50:00,39.12,39.21,39.1,39.17,1644400.0,39.12,39.21,39.1,39.17,1644400.0
2011-09-13 09:30:00,39.54,39.62,39.46,39.56,1091500.0,39.54,39.62,39.46,39.56,1091500.0
2011-09-13 09:40:00,39.56,39.57,39.35,39.43,933000.0,39.56,39.57,39.35,39.43,933000.0
2011-09-13 09:50:00,39.43,39.61,39.42,39.58,520300.0,39.43,39.61,39.42,39.58,520300.0
2011-09-13 10:00:00,39.58,39.68,39.43,39.43,1061100.0,39.58,39.68,39.43,39.43,1061100.0
2011-09-13 10:10:00,39.45,39.57,39.42,39.46,633200.0,39.45,39.57,39.42,39.46,633200.0
2011-09-13 10:20:00,39.45,39.51,39.35,39.47,813500.0,39.45,39.51,39.35,39.47,813500.0
2011-09-13 10:30:00,39.47,39.5,39.38,39.42,558800.0,39.47,39.5,39.38,39.42,558800.0
2011-09-13 10:40:00,39.42,39.51,39.3,39.42,970600.0,39.42,39.51,39.3,39.42,970600.0
2011-09-13 10:50:00,39.42,39.53,39.38,39.49,642600.0,39.42,39.53,39.38,39.49,642600.0
2011-09-13 11:00:00,39.5,39.61,39.4,39.55,937700.0,39.5,39.61,39.4,39.55,937700.0
2011-09-13 11:10:00,39.56,39.69,39.54,39.6,489800.0,39.56,39.69,39.54,39.6,489800.0
2011-09-13 11:20:00,39.59,39.76,39.59,39.75,461000.0,39.59,39.76,39.59,39.75,461000.0
2011-09-13 11:30:00,39.74,39.75,39.64,39.7,302900.0,39.74,39.75,39.64,39.7,302900.0
2011-09-13 11:40:00,39.69,39.7,39.59,39.68,293900.0,39.69,39.7,39.59,39.68,293900.0
2011-09-13 11:50:00,39.68,39.72,39.64,39.66,210500.0,39.68,39.72,39.64,39.66,210500.0
2011-09-13 12:00:00,39.66,39.74,39.64,39.68,407300.0,39.66,39.74,39.64,39.68,407300.0
2011-09-13 12:10:00,39.68,39.8,39.66,39.74,582600.0,39.68,39.8,39.66,39.74,582600.0
2011-09-13 12:20:00,39.75,39.84,39.71,39.83,244500.0,39.75,39.84,39.71,39.83,244500.0
2011-09-13 12:30:00,39.83,39.91,39.78,39.9,567400.0,39.83,39.91,39.78,39.9,567400.0
2011-09-13 12:40:00,39.9,39.95,39.86,39.92,326000.0,39.9,39.95,39.86,39.92,326000.0
2011-09-13 12:50:00,39.92,40.08,39.92,40.08,658100.0,39.92,40.08,39.92,40.08,658100.0
2011-09-13 13:00:00,40.08,40.12,39.98,40.0,621500.0,40.08,40.12,39.98,40.0,621500.0
2011-09-13 13:10:00,40.0,40.06,39.95,40.02,295200.0,40.0,40.06,39.95,40.02,295200.0
2011-09-13 13:20:00,40.02,40.07,39.99,40.03,165400.0,40.02,40.07,39.99,40.03,165400.0
2011-09-13 13:30:00,40.03,40.16,40.01,40.1,477400.0,40.03,40.16,40.01,40.1,477400.0
2011-09-13 13:40:00,40.11,40.23,40.11,40.17,410700.0,40.11,40.23,40.11,40.17,410700.0
2011-09-13 13:50:00,40.16,40.23,40.09,40.13,619300.0,40.16,40.23,40.09,40.13,619300.0
2011-09-13 14:00:00,40.13,40.17,40.08,40.11,290000.0,40.13,40.17,40.08,40.11,290000.0
2011-09-13 14:10:00,40.12,40.18,40.01,40.04,294800.0,40.12,40.18,40.01,40.04,294800.0
2011-09-13 14:20:00,40.04,40.07,40.01,40.03,196000.0,40.04,40.07,40.01,40.03,196000.0
2011-09-13 14:30:00,40.03,40.08,40.01,40.05,142100.0,40.03,40.08,40.01,40.05,142100.0
2011-09-13 14:40:00,40.07,40.07,40.02,40.03,176200.0,40.07,40.07,40.02,40.03,176200.0
2011-09-13 14:50:00,40.03,40.15,40.02,40.06,350800.0,40.03,40.15,40.02,40.06,350800.0
2011-09-13 15:00:00,40.06,40.07,39.99,40.01,262900.0,40.06,40.07,39.99,40.01,262900.0
2011-09-13 15:10:00,40.01,40.02,39.89,39.95,415400.0,40.01,40.02,39.89,39.95,415400.0
2011-09-13 15:20:00,39.95,40.02,39.93,39.98,453000.0,39.95,40.02,39.93,39.98,453000.0
2011-09-13 15:30:00,39.98,40.06,39.98,40.0,288500.0,39.98,40.06,39.98,40.0,288500.0
2011-09-13 15:40:00,40.01,40.01,39.9,39.95,251000.0,40.01,40.01,39.9,39.95,251000.0
2011-09-13 15:50:00,39.94,39.95,39.83,39.87,1054100.0,39.94,39.95,39.83,39.87,1054100.0
2011-09-14 09:30:00,39.69,39.78,39.5,39.6,1205500.0,39.69,39.78,39.5,39.6,1205500.0
2011-09-14 09:40:00,39.6,39.68,39.44,39.44,1085800.0,39.6,39.68,39.44,39.44,1085800.0
2011-09-14 09:50:00,39.45,39.48,39.28,39.47,1480400.0,39.45,39.48,39.28,39.47,1480400.0
2011-09-14 10:00:00,39.46,39.5,39.34,39.42,860100.0,39.46,39.5,39.34,39.42,860100.0
2011-09-14 10:10:00,39.42,39.59,39.41,39.51,589500.0,39.42,39.59,39.41,39.51,589500.0
2011-09-14 10:20:00,39.5,39.5,39.3,39.36,736100.0,39.5,39.5,39.3,39.36,736100.0
2011-09-14 10:30:00,39.37,39.5,39.34,39.47,577200.0,39.37,39.5,39.34,39.47,577200.0
2011-09-14 10:40:00,39.47,39.61,39.45,39.47,491500.0,39.47,39.61,39.45,39.47,491500.0
2011-09-14 10:50:00,39.47,39.68,39.46,39.66,296400.0,39.47,39.68,39.46,39.66,296400.0
2011-09-14 11:00:00,39.65,39.67,39.54,39.66,402100.0,39.65,39.67,39.54,39.66,402100.0
2011-09-14 11:10:00,39.66,39.7,39.62,39.68,264400.0,39.66,39.7,39.62,39.68,264400.0
2011-09-14 11:20:00,39.68,39.68,39.51,39.53,329300.0,39.68,39.68,39.51,39.53,329300.0
2011-09-14 11:30:00,39.54,39.59,39.48,39.54,180800.0,39.54,39.59,39.48,39.54,180800.0
2011-09-14 11:40:00,39.54,39.69,39.54,39.67,176800.0,39.54,39.69,39.54,39.67,176800.0
2011-09-14 11:50:00,39.66,39.75,39.66,39.74,251000.0,39.66,39.75,39.66,39.74,251000.0
2011-09-14 12:00:00,39.74,39.81,39.7,39.72,388900.0,39.74,39.81,39.7,39.72,388900.0
2011-09-14 12:10:00,39.72,39.72,39.6,39.62,423800.0,39.72,39.72,39.6,39.62,423800.0
2011-09-14 12:20:00,39.62,39.64,39.5,39.51,365000.0,39.62,39.64,39.5,39.51,365000.0
2011-09-14 12:30:00,39.51,39.51,39.37,39.44,490700.0,39.51,39.51,39.37,39.44,490700.0
2011-09-14 12:40:00,39.44,39.5,39.37,39.48,193300.0,39.44,39.5,39.37,39.48,193300.0
2011-09-14 12:50:00,39.48,39.48,39.41,39.43,183000.0,39.48,39.48,39.41,39.43,183000.0
2011-09-14 13:00:00,39.43,39.44,39.4,39.43,214200.0,39.43,39.44,39.4,39.43,214200.0
2011-09-14 13:10:00,39.43,39.43,39.19,39.33,1009500.0,39.43,39.43,39.19,39.33,1009500.0
2011-09-14 13:20:00,39.34,39.47,39.28,39.4,410900.0,39.34,39.47,39.28,39.4,410900.0
2011-09-14 13:30:00,39.4,39.42,39.31,39.42,190700.0,39.4,39.42,39.31,39.42,190700.0
2011-09-14 13:40:00,39.42,39.52,39.4,39.47,333200.0,39.42,39.52,39.4,39.47,333200.0
2011-09-14 13:50:00,39.48,39.48,39.33,39.4,183900.0,39.48,39.48,39.33,39.4,183900.0
2011-09-14 14:00:00,39.41,39.45,39.33,39.43,312700.0,39.41,39.45,39.33,39.43,312700.0
2011-09-14 14:10:00,39.42,39.49,39.39,39.43,329100.0,39.42,39.49,39.39,39.43,329100.0
2011-09-14 14:20:00,39.43,39.47,39.41,39.43,211400.0,39.43,39.47,39.41,39.43,211400.0
2011-09-14 14:30:00,39.42,39.42,39.34,39.37,330300.0,39.42,39.42,39.34,39.37,330300.0
2011-09-14 14:40:00,39.37,39.46,39.35,39.44,224200.0,39.37,39.46,39.35,39.44,224200.0
2011-09-14 14:50:00,39.44,39.46,39.41,39.42,82800.0,39.44,39.46,39.41,39.42,82800.0
2011-09-14 15:00:00,39.42,39.47,39.4,39.47,173800.0,39.42,39.47,39.4,39.47,173800.0
2011-09-14 15:10:00,39.47,39.52,39.46,39.47,299800.0,39.47,39.52,39.46,39.47,299800.0
2011-09-14 15:20:00,39.48,39.53,39.41,39.43,346900.0,39.48,39.53,39.41,39.43,346900.0
2011-09-14 15:30:00,39.43,39.5,39.35,39.5,523700.0,39.43,39.5,39.35,39.5,523700.0
2011-09-14 15:40:00,39.5,39.56,39.47,39.54,438900.0,39.5,39.56,39.47,39.54,438900.0
2011-09-14 15:50:00,39.54,39.62,39.48,39.6,780900.0,39.54,39.62,39.48,39.6,780900.0
2011-09-15 09:30:00,39.08,39.32,38.98,39.27,1340200.0,39.08,39.32,38.98,39.27,1340200.0
2011-09-15 09:40:00,39.27,39.3,39.09,39.11,677000.0,39.27,39.3,39.09,39.11,677000.0
2011-09-15 09:50:00,39.11,39.17,39.02,39.04,809000.0,39.11,39.17,39.02,39.04,809000.0
2011-09-15 10:00:00,39.04,39.07,38.9,39.06,916100.0,39.04,39.07,38.9,39.06,916100.0
2011-09-15 10:10:00,39.05,39.05,38.92,38.98,601300.0,39.05,39.05,38.92,38.98,601300.0
2011-09-15 10:20:00,38.98,39.02,38.82,38.89,831700.0,38.98,39.02,38.82,38.89,831700.0
2011-09-15 10:30:00,38.89,38.9,38.79,38.81,545300.0,38.89,38.9,38.79,38.81,545300.0
2011-09-15 10:40:00,38.81,38.82,38.5,38.61,1982200.0,38.81,38.82,38.5,38.61,1982200.0
2011-09-15 10:50:00,38.61,38.74,38.52,38.53,672500.0,38.61,38.74,38.52,38.53,672500.0
2011-09-15 11:00:00,38.52,38.54,38.34,38.47,1456800.0,38.52,38.54,38.34,38.47,1456800.0
2011-09-15 11:10:00,38.48,38.58,38.37,38.44,560500.0,38.48,38.58,38.37,38.44,560500.0
2011-09-15 11:20:00,38.44,38.52,38.3,38.45,965900.0,38.44,38.52,38.3,38.45,965900.0
2011-09-15 11:30:00,38.45,38.48,38.35,38.44,486600.0,38.45,38.48,38.35,38.44,486600.0
2011-09-15 11:40:00,38.45,38.54,38.43,38.47,659800.0,38.45,38.54,38.43,38.47,659800.0
2011-09-15 11:50:00,38.48,38.66,38.46,38.66,530700.0,38.48,38.66,38.46,38.66,530700.0
2011-09-15 12:00:00,38.67,38.67,38.52,38.57,416700.0,38.67,38.67,38.52,38.57,416700.0
2011-09-15 12:10:00,38.57,38.69,38.54,38.59,438400.0,38.57,38.69,38.54,38.59,438400.0
2011-09-15 12:20:00,38.6,38.63,38.47,38.61,301200.0,38.6,38.63,38.47,38.61,301200.0
2011-09-15 12:30:00,38.6,38.66,38.58,38.61,392300.0,38.6,38.66,38.58,38.61,392300.0
2011-09-15 12:40:00,38.62,38.62,38.48,38.51,321400.0,38.62,38.62,38.48,38.51,321400.0
2011-09-15 12:50:00,38.52,38.52,38.44,38.47,314900.0,38.52,38.52,38.44,38.47,314900.0
2011-09-15 13:00:00,38.47,38.48,38.41,38.44,347300.0,38.47,38.48,38.41,38.44,347300.0
2011-09-15 13:10:00,38.43,38.44,38.31,38.34,542000.0,38.43,38.44,38.31,38.34,542000.0
2011-09-15 13:20:00,38.35,38.45,38.35,38.44,206400.0,38.35,38.45,38.35,38.44,206400.0
2011-09-15 13:30:00,38.44,38.53,38.43,38.46,201100.0,38.44,38.53,38.43,38.46,201100.0
2011-09-15 13:40:00,38.46,38.5,38.43,38.47,228700.0,38.46,38.5,38.43,38.47,228700.0
2011-09-15 13:50:00,38.46,38.54,38.44,38.47,235400.0,38.46,38.54,38.44,38.47,235400.0
2011-09-15 14:00:00,38.47,38.55,38.4,38.55,355200.0,38.47,38.55,38.4,38.55,355200.0
2011-09-15 14:10:00,38.54,38.58,38.49,38.58,340300.0,38.54,38.58,38.49,38.58,340300.0
2011-09-15 14:20:00,38.58,38.61,38.56,38.57,252000.0,38.58,38.61,38.56,38.57,252000.0
2011-09-15 14:30:00,38.57,38.61,38.5,38.59,280200.0,38.57,38.61,38.5,38.59,280200.0
2011-09-15 14:40:00,38.59,38.72,38.57,38.65,375000.0,38.59,38.72,38.57,38.65,375000.0
2011-09-15 14:50:00,38.65,38.7,38.62,38.62,234500.0,38.65,38.7,38.62,38.62,234500.0
2011-09-15 15:00:00,38.62,38.74,38.62,38.7,279200.0,38.62,38.74,38.62,38.7,279200.0
2011-09-15 15:10:00,38.71,38.8,38.7,38.72,351300.0,38.71,38.8,38.7,38.72,351300.0
2011-09-15 15:20:00,38.73,38.77,38.6,38.65,396200.0,38.73,38.77,38.6,38.65,396200.0
2011-09-15 15:30:00,38.66,38.71,38.64,38.71,204100.0,38.66,38.71,38.64,38.71,204100.0
2011-09-15 15:40:00,38.71,38.77,38.7,38.7,332900.0,38.71,38.77,38.7,38.7,332900.0
2011-09-15 15:50:00,38.7,38.83,38.69,38.8,962100.0,38.7,38.83,38.69,38.8,962100.0
2011-09-16 09:30:00,38.98,39.12,38.96,39.1,668600.0,38.98,39.12,38.96,39.1,668600.0
2011-09-16 09:40:00,39.11,39.13,39.01,39.11,571300.0,39.11,39.13,39.01,39.11,571300.0
2011-09-16 09:50:00,39.11,39.12,39.03,39.05,470300.0,39.11,39.12,39.03,39.05,470300.0
2011-09-16 10:00:00,39.06,39.34,39.06,39.29,809200.0,39.06,39.34,39.06,39.29,809200.0
2011-09-16 10:10:00,39.28,39.36,39.21,39.22,678800.0,39.28,39.36,39.21,39.22,678800.0
2011-09-16 10:20:00,39.23,39.5,39.2,39.41,847200.0,39.23,39.5,39.2,39.41,847200.0
2011-09-16 10:30:00,39.39,39.44,39.29,39.32,333200.0,39.39,39.44,39.29,39.32,333200.0
2011-09-16 10:40:00,39.32,39.35,39.25,39.31,316200.0,39.32,39.35,39.25,39.31,316200.0
2011-09-16 10:50:00,39.32,39.37,39.23,39.25,285800.0,39.32,39.37,39.23,39.25,285800.0
2011-09-16 11:00:00,39.24,39.38,39.23,39.29,548600.0,39.24,39.38,39.23,39.29,548600.0
2011-09-16 11:10:00,39.29,39.32,39.21,39.32,441100.0,39.29,39.32,39.21,39.32,441100.0
2011-09-16 11:20:00,39.32,39.44,39.3,39.43,458000.0,39.32,39.44,39.3,39.43,458000.0
2011-09-16 11:30:00,39.43,39.46,39.35,39.38,411300.0,39.43,39.46,39.35,39.38,411300.0
2011-09-16 11:40:00,39.37,39.4,39.34,39.39,340000.0,39.37,39.4,39.34,39.39,340000.0
2011-09-16 11:50:00,39.39,39.42,39.31,39.38,306400.0,39.39,39.42,39.31,39.38,306400.0
2011-09-16 12:00:00,39.38,39.68,39.38,39.55,948500.0,39.38,39.68,39.38,39.55,948500.0
2011-09-16 12:10:00,39.55,39.76,39.53,39.72,737200.0,39.55,39.76,39.53,39.72,737200.0
2011-09-16 12:20:00,39.72,39.83,39.67,39.74,864100.0,39.72,39.83,39.67,39.74,864100.0
2011-09-16 12:30:00,39.74,39.84,39.73,39.78,807500.0,39.74,39.84,39.73,39.78,807500.0
2011-09-16 12:40:00,39.78,39.78,39.65,39.71,484200.0,39.78,39.78,39.65,39.71,484200.0
2011-09-16 12:50:00,39.71,39.72,39.64,39.7,560300.0,39.71,39.72,39.64,39.7,560300.0
2011-09-16 13:00:00,39.71,39.77,39.65,39.68,708000.0,39.71,39.77,39.65,39.68,708000.0
2011-09-16 13:10:00,39.67,39.74,39.65,39.7,146300.0,39.67,39.74,39.65,39.7,146300.0
2011-09-16 13:20:00,39.71,39.72,39.58,39.59,223600.0,39.71,39.72,39.58,39.59,223600.0
2011-09-16 13:30:00,39.59,39.63,39.56,39.57,211100.0,39.59,39.63,39.56,39.57,211100.0
2011-09-16 13:40:00,39.58,39.6,39.5,39.54,320700.0,39.58,39.6,39.5,39.54,320700.0
2011-09-16 13:50:00,39.55,39.57,39.52,39.54,277500.0,39.55,39.57,39.52,39.54,277500.0
2011-09-16 14:00:00,39.55,39.59,39.53,39.59,349500.0,39.55,39.59,39.53,39.59,349500.0
2011-09-16 14:10:00,39.59,39.7,39.59,39.61,390000.0,39.59,39.7,39.59,39.61,390000.0
2011-09-16 14:20:00,39.62,39.62,39.56,39.57,130700.0,39.62,39.62,39.56,39.57,130700.0
2011-09-16 14:30:00,39.58,39.61,39.55,39.56,152100.0,39.58,39.61,39.55,39.56,152100.0
2011-09-16 14:40:00,39.56,39.58,39.52,39.54,131800.0,39.56,39.58,39.52,39.54,131800.0
2011-09-16 14:50:00,39.54,39.55,39.29,39.31,1305500.0,39.54,39.55,39.29,39.31,1305500.0
2011-09-16 15:00:00,39.31,39.42,39.31,39.4,418100.0,39.31,39.42,39.31,39.4,418100.0
2011-09-16 15:10:00,39.41,39.43,39.35,39.4,251700.0,39.41,39.43,39.35,39.4,251700.0
2011-09-16 15:20:00,39.4,39.43,39.38,39.39,160700.0,39.4,39.43,39.38,39.39,160700.0
2011-09-16 15:30:00,39.4,39.4,39.3,39.3,318300.0,39.4,39.4,39.3,39.3,318300.0
2011-09-16 15:40:00,39.31,39.32,39.2,39.31,520900.0,39.31,39.32,39.2,39.31,520900.0
2011-09-16 15:50:00,39.3,39.38,39.28,39.38,911200.0,39.3,39.38,39.28,39.38,911200.0
2011-09-19 09:30:00,39.17,39.18,38.91,38.98,1081800.0,39.17,39.18,38.91,38.98,1081800.0
2011-09-19 09:40:00,38.98,39.0,38.75,38.77,754800.0,38.98,39.0,38.75,38.77,754800.0
2011-09-19 09:50:00,38.76,38.86,38.46,38.52,1905400.0,38.76,38.86,38.46,38.52,1905400.0
2011-09-19 10:00:00,38.52,38.59,38.14,38.29,2529100.0,38.52,38.59,38.14,38.29,2529100.0
2011-09-19 10:10:00,38.29,38.45,38.26,38.35,610800.0,38.29,38.45,38.26,38.35,610800.0
2011-09-19 10:20:00,38.35,38.51,38.25,38.44,988300.0,38.35,38.51,38.25,38.44,988300.0
2011-09-19 10:30:00,38.44,38.51,38.36,38.43,623300.0,38.44,38.51,38.36,38.43,623300.0
2011-09-19 10:40:00,38.43,38.51,38.41,38.51,629100.0,38.43,38.51,38.41,38.51,629100.0
2011-09-19 10:50:00,38.51,38.73,38.51,38.72,555700.0,38.51,38.73,38.51,38.72,555700.0
2011-09-19 11:00:00,38.72,38.73,38.42,38.46,658400.0,38.72,38.73,38.42,38.46,658400.0
2011-09-19 11:10:00,38.46,38.57,38.44,38.54,246100.0,38.46,38.57,38.44,38.54,246100.0
2011-09-19 11:20:00,38.53,38.55,38.39,38.42,208000.0,38.53,38.55,38.39,38.42,208000.0
2011-09-19 11:30:00,38.42,38.42,38.3,38.4,373600.0,38.42,38.42,38.3,38.4,373600.0
2011-09-19 11:40:00,38.4,38.55,38.34,38.54,475700.0,38.4,38.55,38.34,38.54,475700.0
2011-09-19 11:50:00,38.53,38.53,38.45,38.46,223800.0,38.53,38.53,38.45,38.46,223800.0
2011-09-19 12:00:00,38.45,38.52,38.43,38.46,179400.0,38.45,38.52,38.43,38.46,179400.0
2011-09-19 12:10:00,38.46,38.48,38.36,38.41,170700.0,38.46,38.48,38.36,38.41,170700.0
2011-09-19 12:20:00,38.42,38.42,38.28,38.41,281300.0,38.42,38.42,38.28,38.41,281300.0
2011-09-19 12:30:00,38.41,38.46,38.29,38.33,218300.0,38.41,38.46,38.29,38.33,218300.0
2011-09-19 12:40:00,38.33,38.42,38.3,38.36,187200.0,38.33,38.42,38.3,38.36,187200.0
2011-09-19 12:50:00,38.37,38.38,38.27,38.3,713600.0,38.37,38.38,38.27,38.3,713600.0
2011-09-19 13:00:00,38.29,38.3,38.18,38.29,563800.0,38.29,38.3,38.18,38.29,563800.0
2011-09-19 13:10:00,38.28,38.29,37.94,38.04,2788200.0,38.28,38.29,37.94,38.04,2788200.0
2011-09-19 13:20:00,38.04,38.2,37.99,38.16,720300.0,38.04,38.2,37.99,38.16,720300.0
2011-09-19 13:30:00,38.15,38.15,37.95,38.04,432600.0,38.15,38.15,37.95,38.04,432600.0
2011-09-19 13:40:00,38.03,38.13,38.0,38.09,226200.0,38.03,38.13,38.0,38.09,226200.0
2011-09-19 13:50:00,38.09,38.11,38.03,38.09,202000.0,38.09,38.11,38.03,38.09,202000.0
2011-09-19 14:00:00,38.09,38.1,38.0,38.08,465700.0,38.09,38.1,38.0,38.08,465700.0
2011-09-19 14:10:00,38.08,38.27,38.02,38.26,372500.0,38.08,38.27,38.02,38.26,372500.0
2011-09-19 14:20:00,38.26,38.27,38.2,38.24,257600.0,38.26,38.27,38.2,38.24,257600.0
2011-09-19 14:30:00,38.25,38.27,38.21,38.25,218800.0,38.25,38.27,38.21,38.25,218800.0
2011-09-19 14:40:00,38.26,38.28,38.21,38.24,131600.0,38.26,38.28,38.21,38.24,131600.0
2011-09-19 14:50:00,38.24,38.27,38.14,38.16,219400.0,38.24,38.27,38.14,38.16,219400.0
2011-09-19 15:00:00,38.16,38.23,38.13,38.16,282200.0,38.16,38.23,38.13,38.16,282200.0
2011-09-19 15:10:00,38.17,38.33,38.16,38.27,286900.0,38.17,38.33,38.16,38.27,286900.0
2011-09-19 15:20:00,38.27,38.34,38.26,38.32,268500.0,38.27,38.34,38.26,38.32,268500.0
2011-09-19 15:30:00,38.32,38.66,38.32,38.65,1035700.0,38.32,38.66,38.32,38.65,1035700.0
2011-09-19 15:40:00,38.66,38.67,38.6,38.61,525400.0,38.66,38.67,38.6,38.61,525400.0
2011-09-19 15:50:00,38.62,38.72,38.6,38.68,846000.0,38.62,38.72,38.6,38.68,846000.0
2011-09-20 09:30:00,38.26,38.42,38.16,38.38,951400.0,38.26,38.42,38.16,38.38,951400.0
2011-09-20 09:40:00,38.38,38.48,38.37,38.4,664700.0,38.38,38.48,38.37,38.4,664700.0
2011-09-20 09:50:00,38.4,38.6,38.38,38.56,937300.0,38.4,38.6,38.38,38.56,937300.0
2011-09-20 10:00:00,38.57,38.92,38.56,38.83,1386800.0,38.57,38.92,38.56,38.83,1386800.0
2011-09-20 10:10:00,38.83,39.02,38.78,38.97,720200.0,38.83,39.02,38.78,38.97,720200.0
2011-09-20 10:20:00,38.97,39.17,38.95,39.03,736400.0,38.97,39.17,38.95,39.03,736400.0
2011-09-20 10:30:00,39.03,39.13,39.01,39.08,361100.0,39.03,39.13,39.01,39.08,361100.0
2011-09-20 10:40:00,39.08,39.14,39.02,39.03,487300.0,39.08,39.14,39.02,39.03,487300.0
2011-09-20 10:50:00,39.03,39.09,38.95,39.05,443400.0,39.03,39.09,38.95,39.05,443400.0
2011-09-20 11:00:00,39.06,39.25,39.02,39.06,938500.0,39.06,39.25,39.02,39.06,938500.0
2011-09-20 11:10:00,39.06,39.1,38.92,38.93,237100.0,39.06,39.1,38.92,38.93,237100.0
2011-09-20 11:20:00,38.93,39.12,38.93,39.1,562800.0,38.93,39.12,38.93,39.1,562800.0
2011-09-20 11:30:00,39.09,39.11,39.04,39.09,204900.0,39.09,39.11,39.04,39.09,204900.0
2011-09-20 11:40:00,39.08,39.14,39.05,39.11,244400.0,39.08,39.14,39.05,39.11,244400.0
2011-09-20 11:50:00,39.11,39.19,39.09,39.15,211700.0,39.11,39.19,39.09,39.15,211700.0
2011-09-20 12:00:00,39.15,39.15,38.95,38.97,673000.0,39.15,39.15,38.95,38.97,673000.0
2011-09-20 12:10:00,38.97,39.01,38.9,38.91,204300.0,38.97,39.01,38.9,38.91,204300.0
2011-09-20 12:20:00,38.91,39.05,38.89,39.02,265900.0,38.91,39.05,38.89,39.02,265900.0
2011-09-20 12:30:00,39.02,39.05,38.8,38.84,618900.0,39.02,39.05,38.8,38.84,618900.0
2011-09-20 12:40:00,38.83,38.86,38.67,38.7,707900.0,38.83,38.86,38.67,38.7,707900.0
2011-09-20 12:50:00,38.7,38.84,38.69,38.81,187500.0,38.7,38.84,38.69,38.81,187500.0
2011-09-20 13:00:00,38.81,38.9,38.8,38.83,276700.0,38.81,38.9,38.8,38.83,276700.0
2011-09-20 13:10:00,38.81,38.97,38.8,38.96,224500.0,38.81,38.97,38.8,38.96,224500.0
2011-09-20 13:20:00,38.96,39.03,38.94,39.01,220900.0,38.96,39.03,38.94,39.01,220900.0
2011-09-20 13:30:00,39.0,39.02,38.92,38.93,125400.0,39.0,39.02,38.92,38.93,125400.0
2011-09-20 13:40:00,38.92,38.93,38.83,38.91,175300.0,38.92,38.93,38.83,38.91,175300.0
2011-09-20 13:50:00,38.9,38.96,38.87,38.94,140500.0,38.9,38.96,38.87,38.94,140500.0
2011-09-20 14:00:00,38.94,38.94,38.81,38.85,167400.0,38.94,38.94,38.81,38.85,167400.0
2011-09-20 14:10:00,38.86,38.9,38.84,38.84,106900.0,38.86,38.9,38.84,38.84,106900.0
2011-09-20 14:20:00,38.84,38.86,38.73,38.8,472900.0,38.84,38.86,38.73,38.8,472900.0
2011-09-20 14:30:00,38.8,38.8,38.72,38.78,127100.0,38.8,38.8,38.72,38.78,127100.0
2011-09-20 14:40:00,38.78,38.78,38.72,38.76,179500.0,38.78,38.78,38.72,38.76,179500.0
2011-09-20 14:50:00,38.76,38.8,38.74,38.77,110000.0,38.76,38.8,38.74,38.77,110000.0
2011-09-20 15:00:00,38.77,38.81,38.69,38.7,250600.0,38.77,38.81,38.69,38.7,250600.0
2011-09-20 15:10:00,38.69,38.7,38.64,38.67,356700.0,38.69,38.7,38.64,38.67,356700.0
2011-09-20 15:20:00,38.67,38.67,38.57,38.65,230300.0,38.67,38.67,38.57,38.65,230300.0
2011-09-20 15:30:00,38.64,38.88,38.63,38.85,800000.0,38.64,38.88,38.63,38.85,800000.0
2011-09-20 15:40:00,38.86,38.86,38.78,38.79,460400.0,38.86,38.86,38.78,38.79,460400.0
2011-09-20 15:50:00,38.78,38.84,38.75,38.81,450300.0,38.78,38.84,38.75,38.81,450300.0
2011-09-21 09:30:00,39.1,39.24,39.06,39.19,500700.0,39.1,39.24,39.06,39.19,500700.0
2011-09-21 09:40:00,39.19,39.21,39.02,39.13,519400.0,39.19,39.21,39.02,39.13,519400.0
2011-09-21 09:50:00,39.12,39.14,38.97,39.07,394900.0,39.12,39.14,38.97,39.07,394900.0
2011-09-21 10:00:00,39.06,39.12,39.01,39.03,224100.0,39.06,39.12,39.01,39.03,224100.0
2011-09-21 10:10:00,39.03,39.09,39.0,39.06,282500.0,39.03,39.09,39.0,39.06,282500.0
2011-09-21 10:20:00,39.06,39.06,38.8,38.83,672300.0,39.06,39.06,38.8,38.83,672300.0
2011-09-21 10:30:00,38.84,39.02,38.84,38.96,506600.0,38.84,39.02,38.84,38.96,506600.0
2011-09-21 10:40:00,38.95,39.11,38.95,39.09,250700.0,38.95,39.11,38.95,39.09,250700.0
2011-09-21 10:50:00,39.09,39.19,39.03,39.18,294300.0,39.09,39.19,39.03,39.18,294300.0
2011-09-21 11:00:00,39.18,39.39,39.15,39.23,550800.0,39.18,39.39,39.15,39.23,550800.0
2011-09-21 11:10:00,39.23,39.29,39.15,39.15,205400.0,39.23,39.29,39.15,39.15,205400.0
2011-09-21 11:20:00,39.16,39.29,39.15,39.22,207400.0,39.16,39.29,39.15,39.22,207400.0
2011-09-21 11:30:00,39.21,39.31,39.2,39.22,221100.0,39.21,39.31,39.2,39.22,221100.0
2011-09-21 11:40:00,39.24,39.3,39.21,39.22,311800.0,39.24,39.3,39.21,39.22,311800.0
2011-09-21 11:50:00,39.22,39.35,39.22,39.32,282700.0,39.22,39.35,39.22,39.32,282700.0
2011-09-21 12:00:00,39.31,39.36,39.25,39.31,288200.0,39.31,39.36,39.25,39.31,288200.0
2011-09-21 12:10:00,39.31,39.38,39.24,39.33,207800.0,39.31,39.38,39.24,39.33,207800.0
2011-09-21 12:20:00,39.33,39.35,39.22,39.27,210200.0,39.33,39.35,39.22,39.27,210200.0
2011-09-21 12:30:00,39.27,39.33,39.24,39.24,177400.0,39.27,39.33,39.24,39.24,177400.0
2011-09-21 12:40:00,39.25,39.6,39.25,39.42,841900.0,39.25,39.6,39.25,39.42,841900.0
2011-09-21 12:50:00,39.41,39.49,39.36,39.49,490300.0,39.41,39.49,39.36,39.49,490300.0
2011-09-21 13:00:00,39.48,39.54,39.46,39.48,462300.0,39.48,39.54,39.46,39.48,462300.0
2011-09-21 13:10:00,39.48,39.5,39.41,39.43,207800.0,39.48,39.5,39.41,39.43,207800.0
2011-09-21 13:20:00,39.43,39.44,39.32,39.38,174800.0,39.43,39.44,39.32,39.38,174800.0
2011-09-21 13:30:00,39.38,39.44,39.37,39.41,259100.0,39.38,39.44,39.37,39.41,259100.0
2011-09-21 13:40:00,39.4,39.45,39.4,39.41,134000.0,39.4,39.45,39.4,39.41,134000.0
2011-09-21 13:50:00,39.42,39.42,39.28,39.33,428100.0,39.42,39.42,39.28,39.33,428100.0
2011-09-21 14:00:00,39.33,39.36,39.28,39.35,262300.0,39.33,39.36,39.28,39.35,262300.0
2011-09-21 14:10:00,39.35,39.45,39.26,39.4,210400.0,39.35,39.45,39.26,39.4,210400.0
2011-09-21 14:20:00,39.4,39.64,38.99,39.43,2074400.0,39.4,39.64,38.99,39.43,2074400.0
2011-09-21 14:30:00,39.44,39.45,38.83,39.01,2159300.0,39.44,39.45,38.83,39.01,2159300.0
2011-09-21 14:40:00,39.02,39.06,38.81,39.04,1278300.0,39.02,39.06,38.81,39.04,1278300.0
2011-09-21 14:50:00,39.04,39.16,39.02,39.09,981500.0,39.04,39.16,39.02,39.09,981500.0
2011-09-21 15:00:00,39.09,39.18,39.0,39.14,464600.0,39.09,39.18,39.0,39.14,464600.0
2011-09-21 15:10:00,39.15,39.25,39.01,39.08,490900.0,39.15,39.25,39.01,39.08,490900.0
2011-09-21 15:20:00,39.07,39.09,38.84,38.87,658000.0,39.07,39.09,38.84,38.87,658000.0
2011-09-21 15:30:00,38.86,38.89,38.53,38.73,1905700.0,38.86,38.89,38.53,38.73,1905700.0
2011-09-21 15:40:00,38.73,38.82,38.66,38.78,762400.0,38.73,38.82,38.66,38.78,762400.0
2011-09-21 15:50:00,38.77,38.78,38.34,38.53,1457600.0,38.77,38.78,38.34,38.53,1457600.0
2011-09-22 09:30:00,36.22,36.29,35.95,36.19,4133000.0,36.22,36.29,35.95,36.19,4133000.0
2011-09-22 09:40:00,36.2,36.25,35.81,35.9,2085200.0,36.2,36.25,35.81,35.9,2085200.0
2011-09-22 09:50:00,35.89,35.89,35.47,35.48,3710500.0,35.89,35.89,35.47,35.48,3710500.0
2011-09-22 10:00:00,35.48,35.86,35.39,35.82,2806200.0,35.48,35.86,35.39,35.82,2806200.0
2011-09-22 10:10:00,35.81,35.86,35.54,35.75,1481200.0,35.81,35.86,35.54,35.75,1481200.0
2011-09-22 10:20:00,35.75,35.96,35.71,35.82,1341900.0,35.75,35.96,35.71,35.82,1341900.0
2011-09-22 10:30:00,35.82,35.94,35.67,35.86,1163000.0,35.82,35.94,35.67,35.86,1163000.0
2011-09-22 10:40:00,35.87,36.2,35.83,36.18,1598400.0,35.87,36.2,35.83,36.18,1598400.0
2011-09-22 10:50:00,36.17,36.2,35.86,35.91,1013200.0,36.17,36.2,35.86,35.91,1013200.0
2011-09-22 11:00:00,35.91,35.99,35.75,35.81,1071100.0,35.91,35.99,35.75,35.81,1071100.0
2011-09-22 11:10:00,35.8,35.92,35.77,35.87,763800.0,35.8,35.92,35.77,35.87,763800.0
2011-09-22 11:20:00,35.87,35.98,35.67,35.68,1029800.0,35.87,35.98,35.67,35.68,1029800.0
2011-09-22 11:30:00,35.68,35.81,35.6,35.64,1470300.0,35.68,35.81,35.6,35.64,1470300.0
2011-09-22 11:40:00,35.63,35.81,35.58,35.78,2017400.0,35.63,35.81,35.58,35.78,2017400.0
2011-09-22 11:50:00,35.77,35.87,35.7,35.81,1423600.0,35.77,35.87,35.7,35.81,1423600.0
2011-09-22 12:00:00,35.82,35.87,35.6,35.69,1228600.0,35.82,35.87,35.6,35.69,1228600.0
2011-09-22 12:10:00,35.68,35.86,35.62,35.86,727000.0,35.68,35.86,35.62,35.86,727000.0
2011-09-22 12:20:00,35.85,35.99,35.84,35.88,1138500.0,35.85,35.99,35.84,35.88,1138500.0
2011-09-22 12:30:00,35.88,36.09,35.87,36.08,767100.0,35.88,36.09,35.87,36.08,767100.0
2011-09-22 12:40:00,36.08,36.19,36.04,36.19,637200.0,36.08,36.19,36.04,36.19,637200.0
2011-09-22 12:50:00,36.18,36.32,36.18,36.19,1152600.0,36.18,36.32,36.18,36.19,1152600.0
2011-09-22 13:00:00,36.19,36.21,35.91,35.94,1163800.0,36.19,36.21,35.91,35.94,1163800.0
2011-09-22 13:10:00,35.94,35.99,35.79,35.8,796800.0,35.94,35.99,35.79,35.8,796800.0
2011-09-22 13:20:00,35.79,35.83,35.47,35.54,1650400.0,35.79,35.83,35.47,35.54,1650400.0
2011-09-22 13:30:00,35.53,35.58,35.38,35.51,1761500.0,35.53,35.58,35.38,35.51,1761500.0
2011-09-22 13:40:00,35.51,35.53,35.26,35.42,1165300.0,35.51,35.53,35.26,35.42,1165300.0
2011-09-22 13:50:00,35.43,35.47,35.27,35.29,900100.0,35.43,35.47,35.27,35.29,900100.0
2011-09-22 14:00:00,35.28,35.29,35.12,35.19,1795200.0,35.28,35.29,35.12,35.19,1795200.0
2011-09-22 14:10:00,35.18,35.45,35.16,35.39,1165400.0,35.18,35.45,35.16,35.39,1165400.0
2011-09-22 14:20:00,35.38,35.66,35.37,35.6,1438400.0,35.38,35.66,35.37,35.6,1438400.0
2011-09-22 14:30:00,35.6,35.6,35.22,35.34,1754100.0,35.6,35.6,35.22,35.34,1754100.0
2011-09-22 14:40:00,35.34,35.43,35.26,35.32,904100.0,35.34,35.43,35.26,35.32,904100.0
2011-09-22 14:50:00,35.33,35.37,35.15,35.17,650700.0,35.33,35.37,35.15,35.17,650700.0
2011-09-22 15:00:00,35.16,35.17,34.51,34.88,3391300.0,35.16,35.17,34.51,34.88,3391300.0
2011-09-22 15:10:00,34.89,35.03,34.83,34.87,1206900.0,34.89,35.03,34.83,34.87,1206900.0
2011-09-22 15:20:00,34.86,34.88,34.56,34.78,1429900.0,34.86,34.88,34.56,34.78,1429900.0
2011-09-22 15:30:00,34.78,34.92,34.65,34.9,1038000.0,34.78,34.92,34.65,34.9,1038000.0
2011-09-22 15:40:00,34.9,34.96,34.76,34.93,1149900.0,34.9,34.96,34.76,34.93,1149900.0
2011-09-22 15:50:00,34.93,34.98,34.76,34.96,1688000.0,34.93,34.98,34.76,34.96,1688000.0
2011-09-23 09:30:00,31.8,32.33,31.54,32.27,5785300.0,31.8,32.33,31.54,32.27,5785300.0
2011-09-23 09:40:00,32.28,32.49,31.95,32.35,3067600.0,32.28,32.49,31.95,32.35,3067600.0
2011-09-23 09:50:00,32.35,32.54,32.32,32.36,2067700.0,32.35,32.54,32.32,32.36,2067700.0
2011-09-23 10:00:00,32.36,32.52,32.2,32.28,1439900.0,32.36,32.52,32.2,32.28,1439900.0
2011-09-23 10:10:00,32.27,32.35,32.12,32.15,1309500.0,32.27,32.35,32.12,32.15,1309500.0
2011-09-23 10:20:00,32.14,32.28,31.79,32.19,1481000.0,32.14,32.28,31.79,32.19,1481000.0
2011-09-23 10:30:00,32.18,32.2,31.72,31.83,2113800.0,32.18,32.2,31.72,31.83,2113800.0
2011-09-23 10:40:00,31.83,32.09,31.6,31.99,2043700.0,31.83,32.09,31.6,31.99,2043700.0
2011-09-23 10:50:00,31.99,32.15,31.86,31.93,1533500.0,31.99,32.15,31.86,31.93,1533500.0
2011-09-23 11:00:00,31.93,32.02,31.75,31.9,1156800.0,31.93,32.02,31.75,31.9,1156800.0
2011-09-23 11:10:00,31.89,32.07,31.88,32.03,1307900.0,31.89,32.07,31.88,32.03,1307900.0
2011-09-23 11:20:00,32.02,32.13,31.92,31.94,1166500.0,32.02,32.13,31.92,31.94,1166500.0
2011-09-23 11:30:00,31.93,31.96,31.65,31.74,1368900.0,31.93,31.96,31.65,31.74,1368900.0
2011-09-23 11:40:00,31.75,31.78,31.32,31.41,2240200.0,31.75,31.78,31.32,31.41,2240200.0
2011-09-23 11:50:00,31.41,31.48,31.18,31.48,1873400.0,31.41,31.48,31.18,31.48,1873400.0
2011-09-23 12:00:00,31.47,31.72,31.37,31.64,1462700.0,31.47,31.72,31.37,31.64,1462700.0
2011-09-23 12:10:00,31.64,31.64,31.5,31.57,787900.0,31.64,31.64,31.5,31.57,787900.0
2011-09-23 12:20:00,31.58,31.6,31.37,31.44,919000.0,31.58,31.6,31.37,31.44,919000.0
2011-09-23 12:30:00,31.44,31.56,31.35,31.36,618900.0,31.44,31.56,31.35,31.36,618900.0
2011-09-23 12:40:00,31.37,31.38,31.05,31.16,2422400.0,31.37,31.38,31.05,31.16,2422400.0
2011-09-23 12:50:00,31.15,31.22,30.81,30.86,2069300.0,31.15,31.22,30.81,30.86,2069300.0
2011-09-23 13:00:00,30.86,30.9,30.02,30.3,3960500.0,30.86,30.9,30.02,30.3,3960500.0
2011-09-23 13:10:00,30.31,30.38,29.56,29.82,7541200.0,30.31,30.38,29.56,29.82,7541200.0
2011-09-23 13:20:00,29.81,30.08,29.05,29.79,7876400.0,29.81,30.08,29.05,29.79,7876400.0
2011-09-23 13:30:00,29.78,29.86,29.49,29.52,3957400.0,29.78,29.86,29.49,29.52,3957400.0
2011-09-23 13:40:00,29.51,29.85,29.5,29.81,4206200.0,29.51,29.85,29.5,29.81,4206200.0
2011-09-23 13:50:00,29.82,30.0,29.64,29.98,2601800.0,29.82,30.0,29.64,29.98,2601800.0
2011-09-23 14:00:00,29.99,30.21,29.93,30.17,2791000.0,29.99,30.21,29.93,30.17,2791000.0
2011-09-23 14:10:00,30.18,30.18,29.77,29.89,2095800.0,30.18,30.18,29.77,29.89,2095800.0
2011-09-23 14:20:00,29.89,29.91,29.71,29.81,1575700.0,29.89,29.91,29.71,29.81,1575700.0
2011-09-23 14:30:00,29.8,30.2,29.79,30.1,1511700.0,29.8,30.2,29.79,30.1,1511700.0
2011-09-23 14:40:00,30.1,30.13,29.85,29.92,1725400.0,30.1,30.13,29.85,29.92,1725400.0
2011-09-23 14:50:00,29.93,29.93,29.75,29.79,840900.0,29.93,29.93,29.75,29.79,840900.0
2011-09-23 15:00:00,29.79,29.94,29.72,29.72,992600.0,29.79,29.94,29.72,29.72,992600.0
2011-09-23 15:10:00,29.73,29.81,29.6,29.78,1908800.0,29.73,29.81,29.6,29.78,1908800.0
2011-09-23 15:20:00,29.78,29.92,29.75,29.9,1198100.0,29.78,29.92,29.75,29.9,1198100.0
2011-09-23 15:30:00,29.89,30.1,29.84,30.09,1517100.0,29.89,30.1,29.84,30.09,1517100.0
2011-09-23 15:40:00,30.09,30.15,30.02,30.04,1844800.0,30.09,30.15,30.02,30.04,1844800.0
2011-09-23 15:50:00,30.04,30.05,29.91,29.98,3492700.0,30.04,30.05,29.91,29.98,3492700.0
2011-09-26 09:30:00,27.51,28.1,27.44,27.98,6497500.0,27.51,28.1,27.44,27.98,6497500.0
2011-09-26 09:40:00,27.98,28.36,27.85,28.3,3842700.0,27.98,28.36,27.85,28.3,3842700.0
2011-09-26 09:50:00,28.3,28.38,27.9,27.93,3048900.0,28.3,28.38,27.9,27.93,3048900.0
2011-09-26 10:00:00,27.93,28.03,27.6,27.71,3395400.0,27.93,28.03,27.6,27.71,3395400.0
2011-09-26 10:10:00,27.69,27.69,27.41,27.64,3190000.0,27.69,27.69,27.41,27.64,3190000.0
2011-09-26 10:20:00,27.63,28.0,27.62,27.73,2658500.0,27.63,28.0,27.62,27.73,2658500.0
2011-09-26 10:30:00,27.74,27.87,27.62,27.84,1959500.0,27.74,27.87,27.62,27.84,1959500.0
2011-09-26 10:40:00,27.84,28.17,27.77,27.89,2256400.0,27.84,28.17,27.77,27.89,2256400.0
2011-09-26 10:50:00,27.88,28.36,27.87,28.17,2302800.0,27.88,28.36,27.87,28.17,2302800.0
2011-09-26 11:00:00,28.17,28.34,28.06,28.27,1648200.0,28.17,28.34,28.06,28.27,1648200.0
2011-09-26 11:10:00,28.26,28.79,28.1,28.63,2647600.0,28.26,28.79,28.1,28.63,2647600.0
2011-09-26 11:20:00,28.63,29.24,28.59,29.21,2664000.0,28.63,29.24,28.59,29.21,2664000.0
2011-09-26 11:30:00,29.19,29.7,29.19,29.53,2478800.0,29.19,29.7,29.19,29.53,2478800.0
2011-09-26 11:40:00,29.52,29.52,29.14,29.18,2532800.0,29.52,29.52,29.14,29.18,2532800.0
2011-09-26 11:50:00,29.19,29.22,28.95,29.04,2011700.0,29.19,29.22,28.95,29.04,2011700.0
2011-09-26 12:00:00,29.03,29.1,28.88,29.04,1135300.0,29.03,29.1,28.88,29.04,1135300.0
2011-09-26 12:10:00,29.03,29.03,28.8,29.0,1050100.0,29.03,29.03,28.8,29.0,1050100.0
2011-09-26 12:20:00,29.0,29.62,28.97,29.55,1776100.0,29.0,29.62,28.97,29.55,1776100.0
2011-09-26 12:30:00,29.55,29.79,29.42,29.69,1451200.0,29.55,29.79,29.42,29.69,1451200.0
2011-09-26 12:40:00,29.69,29.78,29.26,29.33,1404800.0,29.69,29.78,29.26,29.33,1404800.0
2011-09-26 12:50:00,29.33,29.43,29.21,29.34,807300.0,29.33,29.43,29.21,29.34,807300.0
2011-09-26 13:00:00,29.34,29.55,29.17,29.51,1034200.0,29.34,29.55,29.17,29.51,1034200.0
2011-09-26 13:10:00,29.47,29.53,29.16,29.24,1130500.0,29.47,29.53,29.16,29.24,1130500.0
2011-09-26 13:20:00,29.25,29.32,28.99,29.04,1430100.0,29.25,29.32,28.99,29.04,1430100.0
2011-09-26 13:30:00,29.05,29.21,28.96,29.14,858000.0,29.05,29.21,28.96,29.14,858000.0
2011-09-26 13:40:00,29.14,29.23,29.04,29.05,499400.0,29.14,29.23,29.04,29.05,499400.0
2011-09-26 13:50:00,29.05,29.38,29.04,29.3,555400.0,29.05,29.38,29.04,29.3,555400.0
2011-09-26 14:00:00,29.31,29.53,29.27,29.31,980300.0,29.31,29.53,29.27,29.31,980300.0
2011-09-26 14:10:00,29.33,29.42,29.25,29.34,681300.0,29.33,29.42,29.25,29.34,681300.0
2011-09-26 14:20:00,29.33,29.37,29.25,29.34,485100.0,29.33,29.37,29.25,29.34,485100.0
2011-09-26 14:30:00,29.33,29.51,29.3,29.43,788300.0,29.33,29.51,29.3,29.43,788300.0
2011-09-26 14:40:00,29.44,29.44,29.29,29.32,677700.0,29.44,29.44,29.29,29.32,677700.0
2011-09-26 14:50:00,29.31,29.31,29.11,29.22,715200.0,29.31,29.31,29.11,29.22,715200.0
2011-09-26 15:00:00,29.22,29.29,29.21,29.25,344400.0,29.22,29.29,29.21,29.25,344400.0
2011-09-26 15:10:00,29.25,29.46,29.23,29.38,554900.0,29.25,29.46,29.23,29.38,554900.0
2011-09-26 15:20:00,29.39,29.58,29.38,29.57,814900.0,29.39,29.58,29.38,29.57,814900.0
2011-09-26 15:30:00,29.56,29.78,29.45,29.74,1335900.0,29.56,29.78,29.45,29.74,1335900.0
2011-09-26 15:40:00,29.74,29.99,29.65,29.92,1756000.0,29.74,29.99,29.65,29.92,1756000.0
2011-09-26 15:50:00,29.91,29.98,29.65,29.77,1954900.0,29.91,29.98,29.65,29.77,1954900.0
2011-09-27 09:30:00,32.02,32.05,31.7,31.75,4794700.0,32.02,32.05,31.7,31.75,4794700.0
2011-09-27 09:40:00,31.76,31.82,31.58,31.82,3148600.0,31.76,31.82,31.58,31.82,3148600.0
2011-09-27 09:50:00,31.82,32.0,31.77,31.93,1675200.0,31.82,32.0,31.77,31.93,1675200.0
2011-09-27 10:00:00,31.93,32.02,31.6,31.67,2131300.0,31.93,32.02,31.6,31.67,2131300.0
2011-09-27 10:10:00,31.67,31.77,31.53,31.64,2316500.0,31.67,31.77,31.53,31.64,2316500.0
2011-09-27 10:20:00,31.64,31.9,31.52,31.83,2073400.0,31.64,31.9,31.52,31.83,2073400.0
2011-09-27 10:30:00,31.83,31.87,31.65,31.76,1363000.0,31.83,31.87,31.65,31.76,1363000.0
2011-09-27 10:40:00,31.76,31.98,31.69,31.94,1379400.0,31.76,31.98,31.69,31.94,1379400.0
2011-09-27 10:50:00,31.93,31.99,31.78,31.99,1302200.0,31.93,31.99,31.78,31.99,1302200.0
2011-09-27 11:00:00,31.99,32.0,31.68,31.71,1239200.0,31.99,32.0,31.68,31.71,1239200.0
2011-09-27 11:10:00,31.71,31.75,31.3,31.55,2656100.0,31.71,31.75,31.3,31.55,2656100.0
2011-09-27 11:20:00,31.53,31.55,31.12,31.23,2190900.0,31.53,31.55,31.12,31.23,2190900.0
2011-09-27 11:30:00,31.24,31.3,30.87,30.9,1812900.0,31.24,31.3,30.87,30.9,1812900.0
2011-09-27 11:40:00,30.9,30.97,30.71,30.89,1708600.0,30.9,30.97,30.71,30.89,1708600.0
2011-09-27 11:50:00,30.9,31.11,30.84,31.07,1171400.0,30.9,31.11,30.84,31.07,1171400.0
2011-09-27 12:00:00,31.08,31.41,30.99,31.38,1555400.0,31.08,31.41,30.99,31.38,1555400.0
2011-09-27 12:10:00,31.38,31.5,31.35,31.39,1037700.0,31.38,31.5,31.35,31.39,1037700.0
2011-09-27 12:20:00,31.4,31.41,31.02,31.06,1068200.0,31.4,31.41,31.02,31.06,1068200.0
2011-09-27 12:30:00,31.07,31.08,30.91,31.06,1208100.0,31.07,31.08,30.91,31.06,1208100.0
2011-09-27 12:40:00,31.07,31.08,30.86,30.96,906400.0,31.07,31.08,30.86,30.96,906400.0
2011-09-27 12:50:00,30.96,31.05,30.88,31.01,687200.0,30.96,31.05,30.88,31.01,687200.0
2011-09-27 13:00:00,31.01,31.1,30.88,30.9,612100.0,31.01,31.1,30.88,30.9,612100.0
2011-09-27 13:10:00,30.9,31.0,30.73,30.94,1244500.0,30.9,31.0,30.73,30.94,1244500.0
2011-09-27 13:20:00,30.95,31.0,30.57,30.68,1316900.0,30.95,31.0,30.57,30.68,1316900.0
2011-09-27 13:30:00,30.68,30.89,30.6,30.84,1095100.0,30.68,30.89,30.6,30.84,1095100.0
2011-09-27 13:40:00,30.84,30.93,30.8,30.91,582900.0,30.84,30.93,30.8,30.91,582900.0
2011-09-27 13:50:00,30.91,30.94,30.7,30.78,948300.0,30.91,30.94,30.7,30.78,948300.0
2011-09-27 14:00:00,30.78,30.95,30.69,30.91,587800.0,30.78,30.95,30.69,30.91,587800.0
2011-09-27 14:10:00,30.9,31.27,30.89,31.18,1606200.0,30.9,31.27,30.89,31.18,1606200.0
2011-09-27 14:20:00,31.19,31.42,31.14,31.37,1050000.0,31.19,31.42,31.14,31.37,1050000.0
2011-09-27 14:30:00,31.38,31.5,31.33,31.41,1093400.0,31.38,31.5,31.33,31.41,1093400.0
2011-09-27 14:40:00,31.4,31.46,31.22,31.32,674500.0,31.4,31.46,31.22,31.32,674500.0
2011-09-27 14:50:00,31.32,31.46,31.28,31.32,559300.0,31.32,31.46,31.28,31.32,559300.0
2011-09-27 15:00:00,31.32,31.33,31.1,31.18,574300.0,31.32,31.33,31.1,31.18,574300.0
2011-09-27 15:10:00,31.18,31.23,31.07,31.21,804500.0,31.18,31.23,31.07,31.21,804500.0
2011-09-27 15:20:00,31.21,31.23,31.04,31.1,626500.0,31.21,31.23,31.04,31.1,626500.0
2011-09-27 15:30:00,31.08,31.19,31.02,31.09,965900.0,31.08,31.19,31.02,31.09,965900.0
2011-09-27 15:40:00,31.09,31.11,30.81,30.82,1559700.0,31.09,31.11,30.81,30.82,1559700.0
2011-09-27 15:50:00,30.81,31.22,30.79,31.18,2260300.0,30.81,31.22,30.79,31.18,2260300.0
2011-09-28 09:30:00,30.75,30.99,30.7,30.92,1924000.0,30.75,30.99,30.7,30.92,1924000.0
2011-09-28 09:40:00,30.92,30.94,30.61,30.64,1127600.0,30.92,30.94,30.61,30.64,1127600.0
2011-09-28 09:50:00,30.64,30.75,30.38,30.51,1785400.0,30.64,30.75,30.38,30.51,1785400.0
2011-09-28 10:00:00,30.51,30.51,30.15,30.35,1912700.0,30.51,30.51,30.15,30.35,1912700.0
2011-09-28 10:10:00,30.35,30.37,29.89,30.0,2542600.0,30.35,30.37,29.89,30.0,2542600.0
2011-09-28 10:20:00,29.99,30.28,29.89,30.16,1682700.0,29.99,30.28,29.89,30.16,1682700.0
2011-09-28 10:30:00,30.17,30.22,29.92,30.06,1305200.0,30.17,30.22,29.92,30.06,1305200.0
2011-09-28 10:40:00,30.05,30.38,30.05,30.36,1357500.0,30.05,30.38,30.05,30.36,1357500.0
2011-09-28 10:50:00,30.37,30.54,30.32,30.38,918800.0,30.37,30.54,30.32,30.38,918800.0
2011-09-28 11:00:00,30.38,30.42,30.12,30.25,1046200.0,30.38,30.42,30.12,30.25,1046200.0
2011-09-28 11:10:00,30.26,30.38,30.03,30.06,788500.0,30.26,30.38,30.03,30.06,788500.0
2011-09-28 11:20:00,30.06,30.14,29.93,30.09,1271200.0,30.06,30.14,29.93,30.09,1271200.0
2011-09-28 11:30:00,30.09,30.33,29.96,30.26,803200.0,30.09,30.33,29.96,30.26,803200.0
2011-09-28 11:40:00,30.26,30.37,30.15,30.18,665500.0,30.26,30.37,30.15,30.18,665500.0
2011-09-28 11:50:00,30.19,30.19,29.97,30.07,677900.0,30.19,30.19,29.97,30.07,677900.0
2011-09-28 12:00:00,30.09,30.12,29.96,30.0,692100.0,30.09,30.12,29.96,30.0,692100.0
2011-09-28 12:10:00,30.0,30.03,29.7,29.88,1895600.0,30.0,30.03,29.7,29.88,1895600.0
2011-09-28 12:20:00,29.88,29.99,29.72,29.92,979500.0,29.88,29.99,29.72,29.92,979500.0
2011-09-28 12:30:00,29.91,29.92,29.73,29.78,747000.0,29.91,29.92,29.73,29.78,747000.0
2011-09-28 12:40:00,29.77,29.8,29.6,29.66,1309300.0,29.77,29.8,29.6,29.66,1309300.0
2011-09-28 12:50:00,29.64,29.76,29.55,29.74,1117500.0,29.64,29.76,29.55,29.74,1117500.0
2011-09-28 13:00:00,29.74,29.74,29.51,29.53,1164200.0,29.74,29.74,29.51,29.53,1164200.0
2011-09-28 13:10:00,29.54,29.54,29.24,29.25,1928600.0,29.54,29.54,29.24,29.25,1928600.0
2011-09-28 13:20:00,29.26,29.47,29.18,29.4,1390000.0,29.26,29.47,29.18,29.4,1390000.0
2011-09-28 13:30:00,29.39,29.39,29.05,29.25,1696700.0,29.39,29.39,29.05,29.25,1696700.0
2011-09-28 13:40:00,29.25,29.36,29.0,29.01,2200100.0,29.25,29.36,29.0,29.01,2200100.0
2011-09-28 13:50:00,29.02,29.1,28.86,29.03,2454300.0,29.02,29.1,28.86,29.03,2454300.0
2011-09-28 14:00:00,29.04,29.04,28.82,28.99,1409800.0,29.04,29.04,28.82,28.99,1409800.0
2011-09-28 14:10:00,28.98,29.09,28.86,28.87,1062600.0,28.98,29.09,28.86,28.87,1062600.0
2011-09-28 14:20:00,28.87,28.92,28.7,28.85,1962500.0,28.87,28.92,28.7,28.85,1962500.0
2011-09-28 14:30:00,28.86,28.92,28.75,28.86,1173700.0,28.86,28.92,28.75,28.86,1173700.0
2011-09-28 14:40:00,28.86,29.23,28.84,29.13,1806300.0,28.86,29.23,28.84,29.13,1806300.0
2011-09-28 14:50:00,29.13,29.24,29.08,29.18,1023800.0,29.13,29.24,29.08,29.18,1023800.0
2011-09-28 15:00:00,29.19,29.41,29.15,29.38,1111900.0,29.19,29.41,29.15,29.38,1111900.0
2011-09-28 15:10:00,29.38,29.5,29.19,29.19,1240300.0,29.38,29.5,29.19,29.19,1240300.0
2011-09-28 15:20:00,29.19,29.29,29.07,29.13,1046000.0,29.19,29.29,29.07,29.13,1046000.0
2011-09-28 15:30:00,29.13,29.18,28.82,29.0,997000.0,29.13,29.18,28.82,29.0,997000.0
2011-09-28 15:40:00,28.99,29.19,28.86,28.95,1314800.0,28.99,29.19,28.86,28.95,1314800.0
2011-09-28 15:50:00,28.96,29.13,28.83,28.84,2423000.0,28.96,29.13,28.83,28.84,2423000.0
2011-09-29 09:30:00,29.96,30.04,29.74,29.78,1814500.0,29.96,30.04,29.74,29.78,1814500.0
2011-09-29 09:40:00,29.78,29.82,29.58,29.76,1661400.0,29.78,29.82,29.58,29.76,1661400.0
2011-09-29 09:50:00,29.76,29.84,29.64,29.7,893000.0,29.76,29.84,29.64,29.7,893000.0
2011-09-29 10:00:00,29.71,29.77,29.45,29.5,1142600.0,29.71,29.77,29.45,29.5,1142600.0
2011-09-29 10:10:00,29.5,29.77,29.47,29.68,1143600.0,29.5,29.77,29.47,29.68,1143600.0
2011-09-29 10:20:00,29.66,29.66,29.3,29.32,1343900.0,29.66,29.66,29.3,29.32,1343900.0
2011-09-29 10:30:00,29.32,29.59,29.31,29.39,1091800.0,29.32,29.59,29.31,29.39,1091800.0
2011-09-29 10:40:00,29.39,29.45,29.03,29.25,1570300.0,29.39,29.45,29.03,29.25,1570300.0
2011-09-29 10:50:00,29.26,29.4,29.2,29.32,877500.0,29.26,29.4,29.2,29.32,877500.0
2011-09-29 11:00:00,29.33,29.47,29.26,29.42,833500.0,29.33,29.47,29.26,29.42,833500.0
2011-09-29 11:10:00,29.42,29.5,29.3,29.35,912400.0,29.42,29.5,29.3,29.35,912400.0
2011-09-29 11:20:00,29.36,29.79,29.26,29.7,1267300.0,29.36,29.79,29.26,29.7,1267300.0
2011-09-29 11:30:00,29.71,29.87,29.64,29.77,941500.0,29.71,29.87,29.64,29.77,941500.0
2011-09-29 11:40:00,29.77,30.0,29.68,29.99,1137300.0,29.77,30.0,29.68,29.99,1137300.0
2011-09-29 11:50:00,29.99,30.12,29.81,30.06,1659500.0,29.99,30.12,29.81,30.06,1659500.0
2011-09-29 12:00:00,30.07,30.19,29.91,30.02,2136300.0,30.07,30.19,29.91,30.02,2136300.0
2011-09-29 12:10:00,30.02,30.09,29.8,29.83,1087100.0,30.02,30.09,29.8,29.83,1087100.0
2011-09-29 12:20:00,29.84,29.85,29.67,29.69,673700.0,29.84,29.85,29.67,29.69,673700.0
2011-09-29 12:30:00,29.69,29.73,29.59,29.6,702200.0,29.69,29.73,29.59,29.6,702200.0
2011-09-29 12:40:00,29.6,29.7,29.49,29.67,1037900.0,29.6,29.7,29.49,29.67,1037900.0
2011-09-29 12:50:00,29.68,29.71,29.56,29.6,400400.0,29.68,29.71,29.56,29.6,400400.0
2011-09-29 13:00:00,29.61,29.82,29.54,29.78,893800.0,29.61,29.82,29.54,29.78,893800.0
2011-09-29 13:10:00,29.78,29.96,29.75,29.87,666400.0,29.78,29.96,29.75,29.87,666400.0
2011-09-29 13:20:00,29.87,29.87,29.56,29.6,868800.0,29.87,29.87,29.56,29.6,868800.0
2011-09-29 13:30:00,29.6,29.63,29.47,29.5,565500.0,29.6,29.63,29.47,29.5,565500.0
2011-09-29 13:40:00,29.5,29.66,29.48,29.63,434600.0,29.5,29.66,29.48,29.63,434600.0
2011-09-29 13:50:00,29.64,29.71,29.59,29.67,281900.0,29.64,29.71,29.59,29.67,281900.0
2011-09-29 14:00:00,29.68,29.74,29.43,29.57,443300.0,29.68,29.74,29.43,29.57,443300.0
2011-09-29 14:10:00,29.54,29.54,29.31,29.44,693300.0,29.54,29.54,29.31,29.44,693300.0
2011-09-29 14:20:00,29.44,29.69,29.44,29.58,658900.0,29.44,29.69,29.44,29.58,658900.0
2011-09-29 14:30:00,29.58,29.63,29.45,29.58,406000.0,29.58,29.63,29.45,29.58,406000.0
2011-09-29 14:40:00,29.58,29.62,29.39,29.43,321400.0,29.58,29.62,29.39,29.43,321400.0
2011-09-29 14:50:00,29.42,29.61,29.4,29.59,508400.0,29.42,29.61,29.4,29.59,508400.0
2011-09-29 15:00:00,29.59,29.62,29.48,29.54,407500.0,29.59,29.62,29.48,29.54,407500.0
2011-09-29 15:10:00,29.54,29.6,29.52,29.55,413500.0,29.54,29.6,29.52,29.55,413500.0
2011-09-29 15:20:00,29.55,29.78,29.53,29.7,639800.0,29.55,29.78,29.53,29.7,639800.0
2011-09-29 15:30:00,29.71,29.74,29.6,29.65,406800.0,29.71,29.74,29.6,29.65,406800.0
2011-09-29 15:40:00,29.66,29.75,29.61,29.73,560600.0,29.66,29.75,29.61,29.73,560600.0
2011-09-29 15:50:00,29.74,29.94,29.72,29.93,1037100.0,29.74,29.94,29.72,29.93,1037100.0
2011-09-30 09:30:00,29.57,29.7,29.35,29.41,1130500.0,29.57,29.7,29.35,29.41,1130500.0
2011-09-30 09:40:00,29.41,29.64,29.33,29.36,1061900.0,29.41,29.64,29.33,29.36,1061900.0
2011-09-30 09:50:00,29.35,29.59,29.31,29.52,805000.0,29.35,29.59,29.31,29.52,805000.0
2011-09-30 10:00:00,29.52,29.62,29.41,29.56,1251400.0,29.52,29.62,29.41,29.56,1251400.0
2011-09-30 10:10:00,29.56,29.61,29.42,29.6,520500.0,29.56,29.61,29.42,29.6,520500.0
2011-09-30 10:20:00,29.6,29.81,29.49,29.62,1182600.0,29.6,29.81,29.49,29.62,1182600.0
2011-09-30 10:30:00,29.63,29.63,29.45,29.53,623800.0,29.63,29.63,29.45,29.53,623800.0
2011-09-30 10:40:00,29.52,29.54,29.36,29.36,465500.0,29.52,29.54,29.36,29.36,465500.0
2011-09-30 10:50:00,29.37,29.46,28.9,29.03,1732200.0,29.37,29.46,28.9,29.03,1732200.0
2011-09-30 11:00:00,29.03,29.34,28.99,29.26,1204000.0,29.03,29.34,28.99,29.26,1204000.0
2011-09-30 11:10:00,29.27,29.38,29.2,29.32,495300.0,29.27,29.38,29.2,29.32,495300.0
2011-09-30 11:20:00,29.31,29.53,29.3,29.44,654100.0,29.31,29.53,29.3,29.44,654100.0
2011-09-30 11:30:00,29.44,29.68,29.42,29.58,649600.0,29.44,29.68,29.42,29.58,649600.0
2011-09-30 11:40:00,29.59,29.71,29.49,29.55,610300.0,29.59,29.71,29.49,29.55,610300.0
2011-09-30 11:50:00,29.56,29.59,29.38,29.45,376100.0,29.56,29.59,29.38,29.45,376100.0
2011-09-30 12:00:00,29.45,29.6,29.44,29.49,403600.0,29.45,29.6,29.44,29.49,403600.0
2011-09-30 12:10:00,29.5,29.54,29.3,29.43,643900.0,29.5,29.54,29.3,29.43,643900.0
2011-09-30 12:20:00,29.43,29.67,29.41,29.62,504800.0,29.43,29.67,29.41,29.62,504800.0
2011-09-30 12:30:00,29.62,29.7,29.6,29.67,508300.0,29.62,29.7,29.6,29.67,508300.0
2011-09-30 12:40:00,29.67,29.72,29.59,29.61,412500.0,29.67,29.72,29.59,29.61,412500.0
2011-09-30 12:50:00,29.6,29.64,29.4,29.46,674800.0,29.6,29.64,29.4,29.46,674800.0
2011-09-30 13:00:00,29.46,29.52,29.35,29.37,453200.0,29.46,29.52,29.35,29.37,453200.0
2011-09-30 13:10:00,29.37,29.45,29.25,29.41,450400.0,29.37,29.45,29.25,29.41,450400.0
2011-09-30 13:20:00,29.4,29.4,29.21,29.21,302100.0,29.4,29.4,29.21,29.21,302100.0
2011-09-30 13:30:00,29.21,29.41,29.19,29.38,411400.0,29.21,29.41,29.19,29.38,411400.0
2011-09-30 13:40:00,29.38,29.38,29.27,29.29,236300.0,29.38,29.38,29.27,29.29,236300.0
2011-09-30 13:50:00,29.3,29.34,29.26,29.32,287000.0,29.3,29.34,29.26,29.32,287000.0
2011-09-30 14:00:00,29.32,29.37,29.04,29.07,559600.0,29.32,29.37,29.04,29.07,559600.0
2011-09-30 14:10:00,29.07,29.16,29.02,29.08,650100.0,29.07,29.16,29.02,29.08,650100.0
2011-09-30 14:20:00,29.08,29.13,28.95,29.13,818700.0,29.08,29.13,28.95,29.13,818700.0
2011-09-30 14:30:00,29.13,29.22,29.08,29.2,504400.0,29.13,29.22,29.08,29.2,504400.0
2011-09-30 14:40:00,29.2,29.36,29.17,29.23,559900.0,29.2,29.36,29.17,29.23,559900.0
2011-09-30 14:50:00,29.23,29.37,29.16,29.28,431900.0,29.23,29.37,29.16,29.28,431900.0
2011-09-30 15:00:00,29.29,29.36,29.22,29.29,409900.0,29.29,29.36,29.22,29.29,409900.0
2011-09-30 15:10:00,29.28,29.33,29.21,29.3,378500.0,29.28,29.33,29.21,29.3,378500.0
2011-09-30 15:20:00,29.3,29.31,29.17,29.21,447300.0,29.3,29.31,29.17,29.21,447300.0
2011-09-30 15:30:00,29.2,29.28,29.1,29.14,486200.0,29.2,29.28,29.1,29.14,486200.0
2011-09-30 15:40:00,29.14,29.2,29.09,29.09,598600.0,29.14,29.2,29.09,29.09,598600.0
2011-09-30 15:50:00,29.1,29.1,28.87,28.9,3203100.0,29.1,29.1,28.87,28.9,3203100.0
2011-10-03 09:30:00,30.0,30.11,29.89,29.92,1788300.0,30.0,30.11,29.89,29.92,1788300.0
2011-10-03 09:40:00,29.92,30.06,29.86,29.93,914700.0,29.92,30.06,29.86,29.93,914700.0
2011-10-03 09:50:00,29.93,29.93,29.61,29.65,779200.0,29.93,29.93,29.61,29.65,779200.0
2011-10-03 10:00:00,29.65,29.92,29.65,29.88,1252300.0,29.65,29.92,29.65,29.88,1252300.0
2011-10-03 10:10:00,29.88,29.91,29.69,29.71,552600.0,29.88,29.91,29.69,29.71,552600.0
2011-10-03 10:20:00,29.72,29.79,29.57,29.72,689600.0,29.72,29.79,29.57,29.72,689600.0
2011-10-03 10:30:00,29.73,29.83,29.68,29.73,481200.0,29.73,29.83,29.68,29.73,481200.0
2011-10-03 10:40:00,29.73,29.77,29.44,29.59,816300.0,29.73,29.77,29.44,29.59,816300.0
2011-10-03 10:50:00,29.59,29.8,29.59,29.71,700700.0,29.59,29.8,29.59,29.71,700700.0
2011-10-03 11:00:00,29.72,29.87,29.6,29.83,655100.0,29.72,29.87,29.6,29.83,655100.0
2011-10-03 11:10:00,29.87,29.97,29.78,29.94,578400.0,29.87,29.97,29.78,29.94,578400.0
2011-10-03 11:20:00,29.94,30.0,29.84,29.95,545900.0,29.94,30.0,29.84,29.95,545900.0
2011-10-03 11:30:00,29.95,29.99,29.89,29.99,552000.0,29.95,29.99,29.89,29.99,552000.0
2011-10-03 11:40:00,29.98,29.99,29.92,29.98,492100.0,29.98,29.99,29.92,29.98,492100.0
2011-10-03 11:50:00,29.96,30.06,29.95,30.0,440800.0,29.96,30.06,29.95,30.0,440800.0
2011-10-03 12:00:00,30.0,30.04,29.95,29.97,562100.0,30.0,30.04,29.95,29.97,562100.0
2011-10-03 12:10:00,29.96,29.98,29.74,29.78,514600.0,29.96,29.98,29.74,29.78,514600.0
2011-10-03 12:20:00,29.77,29.82,29.73,29.75,220100.0,29.77,29.82,29.73,29.75,220100.0
2011-10-03 12:30:00,29.74,29.78,29.62,29.77,417000.0,29.74,29.78,29.62,29.77,417000.0
2011-10-03 12:40:00,29.77,29.79,29.72,29.74,204500.0,29.77,29.79,29.72,29.74,204500.0
2011-10-03 12:50:00,29.74,29.92,29.7,29.92,405600.0,29.74,29.92,29.7,29.92,405600.0
2011-10-03 13:00:00,29.91,30.05,29.87,30.04,515200.0,29.91,30.05,29.87,30.04,515200.0
2011-10-03 13:10:00,30.05,30.16,29.8,29.98,745200.0,30.05,30.16,29.8,29.98,745200.0
2011-10-03 13:20:00,29.99,30.09,29.93,30.04,516500.0,29.99,30.09,29.93,30.04,516500.0
2011-10-03 13:30:00,30.05,30.15,29.83,29.85,727400.0,30.05,30.15,29.83,29.85,727400.0
2011-10-03 13:40:00,29.86,29.93,29.81,29.82,419000.0,29.86,29.93,29.81,29.82,419000.0
2011-10-03 13:50:00,29.81,29.93,29.78,29.91,470900.0,29.81,29.93,29.78,29.91,470900.0
2011-10-03 14:00:00,29.92,30.04,29.8,29.94,589900.0,29.92,30.04,29.8,29.94,589900.0
2011-10-03 14:10:00,29.95,29.99,29.86,29.9,321700.0,29.95,29.99,29.86,29.9,321700.0
2011-10-03 14:20:00,29.9,29.93,29.82,29.9,461100.0,29.9,29.93,29.82,29.9,461100.0
2011-10-03 14:30:00,29.91,29.98,29.73,29.75,452100.0,29.91,29.98,29.73,29.75,452100.0
2011-10-03 14:40:00,29.75,29.77,29.48,29.6,649500.0,29.75,29.77,29.48,29.6,649500.0
2011-10-03 14:50:00,29.6,29.71,29.57,29.71,371200.0,29.6,29.71,29.57,29.71,371200.0
2011-10-03 15:00:00,29.71,29.77,29.59,29.69,382300.0,29.71,29.77,29.59,29.69,382300.0
2011-10-03 15:10:00,29.68,29.75,29.49,29.54,426800.0,29.68,29.75,29.49,29.54,426800.0
2011-10-03 15:20:00,29.56,29.56,29.39,29.46,759200.0,29.56,29.56,29.39,29.46,759200.0
2011-10-03 15:30:00,29.46,29.53,29.39,29.47,720000.0,29.46,29.53,29.39,29.47,720000.0
2011-10-03 15:40:00,29.47,29.68,29.4,29.61,473000.0,29.47,29.68,29.4,29.61,473000.0
2011-10-03 15:50:00,29.62,29.62,29.45,29.47,733400.0,29.62,29.62,29.45,29.47,733400.0
2011-10-04 09:30:00,29.59,29.66,29.39,29.39,1357000.0,29.59,29.66,29.39,29.39,1357000.0
2011-10-04 09:40:00,29.39,29.45,29.06,29.27,2222500.0,29.39,29.45,29.06,29.27,2222500.0
2011-10-04 09:50:00,29.26,29.35,28.93,29.12,1628300.0,29.26,29.35,28.93,29.12,1628300.0
2011-10-04 10:00:00,29.11,29.22,28.87,29.14,1859700.0,29.11,29.22,28.87,29.14,1859700.0
2011-10-04 10:10:00,29.14,29.59,29.13,29.48,1342400.0,29.14,29.59,29.13,29.48,1342400.0
2011-10-04 10:20:00,29.48,29.54,29.21,29.29,765300.0,29.48,29.54,29.21,29.29,765300.0
2011-10-04 10:30:00,29.28,29.39,29.2,29.39,619600.0,29.28,29.39,29.2,29.39,619600.0
2011-10-04 10:40:00,29.39,29.43,29.11,29.25,1067800.0,29.39,29.43,29.11,29.25,1067800.0
2011-10-04 10:50:00,29.24,29.44,29.24,29.37,506700.0,29.24,29.44,29.24,29.37,506700.0
2011-10-04 11:00:00,29.37,29.38,29.06,29.21,1021500.0,29.37,29.38,29.06,29.21,1021500.0
2011-10-04 11:10:00,29.2,29.25,28.99,29.03,1015100.0,29.2,29.25,28.99,29.03,1015100.0
2011-10-04 11:20:00,29.04,29.14,28.57,28.72,2267200.0,29.04,29.14,28.57,28.72,2267200.0
2011-10-04 11:30:00,28.71,28.88,28.67,28.8,1472500.0,28.71,28.88,28.67,28.8,1472500.0
2011-10-04 11:40:00,28.8,29.02,28.76,28.9,827800.0,28.8,29.02,28.76,28.9,827800.0
2011-10-04 11:50:00,28.89,28.97,28.74,28.9,694900.0,28.89,28.97,28.74,28.9,694900.0
2011-10-04 12:00:00,28.9,29.18,28.86,29.15,1187700.0,28.9,29.18,28.86,29.15,1187700.0
2011-10-04 12:10:00,29.14,29.14,28.88,29.02,693400.0,29.14,29.14,28.88,29.02,693400.0
2011-10-04 12:20:00,29.02,29.07,28.95,28.97,296000.0,29.02,29.07,28.95,28.97,296000.0
2011-10-04 12:30:00,28.97,29.18,28.94,29.12,421000.0,28.97,29.18,28.94,29.12,421000.0
2011-10-04 12:40:00,29.11,29.43,29.11,29.32,808900.0,29.11,29.43,29.11,29.32,808900.0
2011-10-04 12:50:00,29.31,29.36,29.13,29.18,433300.0,29.31,29.36,29.13,29.18,433300.0
2011-10-04 13:00:00,29.17,29.24,28.94,29.0,760700.0,29.17,29.24,28.94,29.0,760700.0
2011-10-04 13:10:00,29.01,29.03,28.76,28.95,1007800.0,29.01,29.03,28.76,28.95,1007800.0
2011-10-04 13:20:00,28.94,29.11,28.88,28.99,806200.0,28.94,29.11,28.88,28.99,806200.0
2011-10-04 13:30:00,29.0,29.09,28.98,28.99,273200.0,29.0,29.09,28.98,28.99,273200.0
2011-10-04 13:40:00,29.0,29.0,28.78,28.83,884500.0,29.0,29.0,28.78,28.83,884500.0
2011-10-04 13:50:00,28.82,28.83,28.64,28.68,824500.0,28.82,28.83,28.64,28.68,824500.0
2011-10-04 14:00:00,28.69,28.88,28.67,28.69,672500.0,28.69,28.88,28.67,28.69,672500.0
2011-10-04 14:10:00,28.7,28.79,28.67,28.7,406300.0,28.7,28.79,28.67,28.7,406300.0
2011-10-04 14:20:00,28.69,28.77,28.56,28.66,730300.0,28.69,28.77,28.56,28.66,730300.0
2011-10-04 14:30:00,28.66,28.77,28.6,28.61,534800.0,28.66,28.77,28.6,28.61,534800.0
2011-10-04 14:40:00,28.6,28.62,28.38,28.4,1630900.0,28.6,28.62,28.38,28.4,1630900.0
2011-10-04 14:50:00,28.41,28.45,28.01,28.14,2701700.0,28.41,28.45,28.01,28.14,2701700.0
2011-10-04 15:00:00,28.14,28.22,27.9,27.93,1963300.0,28.14,28.22,27.9,27.93,1963300.0
2011-10-04 15:10:00,27.92,28.21,27.92,28.15,1452800.0,27.92,28.21,27.92,28.15,1452800.0
2011-10-04 15:20:00,28.15,28.57,28.1,28.39,1605500.0,28.15,28.57,28.1,28.39,1605500.0
2011-10-04 15:30:00,28.38,28.67,28.38,28.57,1708900.0,28.38,28.67,28.38,28.57,1708900.0
2011-10-04 15:40:00,28.58,28.83,28.48,28.8,1302700.0,28.58,28.83,28.48,28.8,1302700.0
2011-10-04 15:50:00,28.81,29.21,28.74,29.12,1882100.0,28.81,29.21,28.74,29.12,1882100.0
2011-10-05 09:30:00,28.88,28.88,28.48,28.53,1458200.0,28.88,28.88,28.48,28.53,1458200.0
2011-10-05 09:40:00,28.54,28.79,28.47,28.76,1091200.0,28.54,28.79,28.47,28.76,1091200.0
2011-10-05 09:50:00,28.76,28.77,28.61,28.73,689700.0,28.76,28.77,28.61,28.73,689700.0
2011-10-05 10:00:00,28.73,29.16,28.72,29.02,1334100.0,28.73,29.16,28.72,29.02,1334100.0
2011-10-05 10:10:00,29.02,29.09,28.85,28.88,1017000.0,29.02,29.09,28.85,28.88,1017000.0
2011-10-05 10:20:00,28.89,28.98,28.74,28.79,803900.0,28.89,28.98,28.74,28.79,803900.0
2011-10-05 10:30:00,28.8,28.93,28.63,28.85,1121300.0,28.8,28.93,28.63,28.85,1121300.0
2011-10-05 10:40:00,28.86,29.01,28.71,28.75,608600.0,28.86,29.01,28.71,28.75,608600.0
2011-10-05 10:50:00,28.74,28.91,28.61,28.83,1163000.0,28.74,28.91,28.61,28.83,1163000.0
2011-10-05 11:00:00,28.83,28.95,28.79,28.95,374300.0,28.83,28.95,28.79,28.95,374300.0
2011-10-05 11:10:00,28.95,28.95,28.75,28.82,532400.0,28.95,28.95,28.75,28.82,532400.0
2011-10-05 11:20:00,28.82,28.99,28.81,28.89,500700.0,28.82,28.99,28.81,28.89,500700.0
2011-10-05 11:30:00,28.91,28.99,28.86,28.92,313400.0,28.91,28.99,28.86,28.92,313400.0
2011-10-05 11:40:00,28.92,28.94,28.79,28.93,377400.0,28.92,28.94,28.79,28.93,377400.0
2011-10-05 11:50:00,28.94,29.38,28.92,29.31,1672400.0,28.94,29.38,28.92,29.31,1672400.0
2011-10-05 12:00:00,29.3,29.65,29.3,29.42,1630800.0,29.3,29.65,29.3,29.42,1630800.0
2011-10-05 12:10:00,29.42,29.43,29.26,29.28,498000.0,29.42,29.43,29.26,29.28,498000.0
2011-10-05 12:20:00,29.27,29.39,29.27,29.27,375800.0,29.27,29.39,29.27,29.27,375800.0
2011-10-05 12:30:00,29.28,29.53,29.28,29.35,496600.0,29.28,29.53,29.28,29.35,496600.0
2011-10-05 12:40:00,29.36,29.64,29.32,29.64,961700.0,29.36,29.64,29.32,29.64,961700.0
2011-10-05 12:50:00,29.64,29.69,29.5,29.54,1030900.0,29.64,29.69,29.5,29.54,1030900.0
2011-10-05 13:00:00,29.54,29.82,29.54,29.78,865600.0,29.54,29.82,29.54,29.78,865600.0
2011-10-05 13:10:00,29.77,29.8,29.6,29.63,437800.0,29.77,29.8,29.6,29.63,437800.0
2011-10-05 13:20:00,29.64,29.7,29.5,29.56,416500.0,29.64,29.7,29.5,29.56,416500.0
2011-10-05 13:30:00,29.55,29.64,29.39,29.42,476300.0,29.55,29.64,29.39,29.42,476300.0
2011-10-05 13:40:00,29.43,29.54,29.42,29.53,243100.0,29.43,29.54,29.42,29.53,243100.0
2011-10-05 13:50:00,29.53,29.63,29.52,29.58,251800.0,29.53,29.63,29.52,29.58,251800.0
2011-10-05 14:00:00,29.56,29.64,29.45,29.47,309500.0,29.56,29.64,29.45,29.47,309500.0
2011-10-05 14:10:00,29.47,29.56,29.44,29.54,200500.0,29.47,29.56,29.44,29.54,200500.0
2011-10-05 14:20:00,29.51,29.61,29.49,29.56,257700.0,29.51,29.61,29.49,29.56,257700.0
2011-10-05 14:30:00,29.56,29.62,29.32,29.35,517800.0,29.56,29.62,29.32,29.35,517800.0
2011-10-05 14:40:00,29.36,29.5,29.34,29.49,508300.0,29.36,29.5,29.34,29.49,508300.0
2011-10-05 14:50:00,29.49,29.49,29.37,29.39,294100.0,29.49,29.49,29.37,29.39,294100.0
2011-10-05 15:00:00,29.4,29.42,29.26,29.38,538900.0,29.4,29.42,29.26,29.38,538900.0
2011-10-05 15:10:00,29.38,29.5,29.35,29.48,280800.0,29.38,29.5,29.35,29.48,280800.0
2011-10-05 15:20:00,29.48,29.5,29.36,29.43,238700.0,29.48,29.5,29.36,29.43,238700.0
2011-10-05 15:30:00,29.44,29.6,29.41,29.58,512000.0,29.44,29.6,29.41,29.58,512000.0
2011-10-05 15:40:00,29.58,29.59,29.51,29.54,529900.0,29.58,29.59,29.51,29.54,529900.0
2011-10-05 15:50:00,29.55,29.66,29.53,29.64,1270100.0,29.55,29.66,29.53,29.64,1270100.0
2011-10-06 09:30:00,30.04,30.14,29.94,30.12,1677300.0,30.04,30.14,29.94,30.12,1677300.0
2011-10-06 09:40:00,30.11,30.35,29.95,30.04,1840600.0,30.11,30.35,29.95,30.04,1840600.0
2011-10-06 09:50:00,30.02,30.12,29.94,30.05,932000.0,30.02,30.12,29.94,30.05,932000.0
2011-10-06 10:00:00,30.05,30.08,29.86,30.06,923700.0,30.05,30.08,29.86,30.06,923700.0
2011-10-06 10:10:00,30.07,30.47,30.05,30.38,1358100.0,30.07,30.47,30.05,30.38,1358100.0
2011-10-06 10:20:00,30.37,30.54,30.32,30.51,823500.0,30.37,30.54,30.32,30.51,823500.0
2011-10-06 10:30:00,30.5,30.81,30.5,30.59,1806500.0,30.5,30.81,30.5,30.59,1806500.0
2011-10-06 10:40:00,30.59,30.65,30.37,30.41,1204700.0,30.59,30.65,30.37,30.41,1204700.0
2011-10-06 10:50:00,30.4,30.45,30.26,30.3,1534200.0,30.4,30.45,30.26,30.3,1534200.0
2011-10-06 11:00:00,30.3,30.43,30.21,30.43,940200.0,30.3,30.43,30.21,30.43,940200.0
2011-10-06 11:10:00,30.42,30.5,30.32,30.41,381000.0,30.42,30.5,30.32,30.41,381000.0
2011-10-06 11:20:00,30.41,30.74,30.36,30.71,739300.0,30.41,30.74,30.36,30.71,739300.0
2011-10-06 11:30:00,30.7,30.85,30.7,30.82,842300.0,30.7,30.85,30.7,30.82,842300.0
2011-10-06 11:40:00,30.82,30.82,30.63,30.64,546700.0,30.82,30.82,30.63,30.64,546700.0
2011-10-06 11:50:00,30.64,30.96,30.62,30.82,1167700.0,30.64,30.96,30.62,30.82,1167700.0
2011-10-06 12:00:00,30.82,30.92,30.82,30.85,855600.0,30.82,30.92,30.82,30.85,855600.0
2011-10-06 12:10:00,30.84,30.84,30.7,30.83,692000.0,30.84,30.84,30.7,30.83,692000.0
2011-10-06 12:20:00,30.82,30.9,30.74,30.82,621000.0,30.82,30.9,30.74,30.82,621000.0
2011-10-06 12:30:00,30.82,30.88,30.73,30.8,498100.0,30.82,30.88,30.73,30.8,498100.0
2011-10-06 12:40:00,30.8,30.81,30.7,30.79,262400.0,30.8,30.81,30.7,30.79,262400.0
2011-10-06 12:50:00,30.8,30.9,30.71,30.76,505800.0,30.8,30.9,30.71,30.76,505800.0
2011-10-06 13:00:00,30.75,30.87,30.61,30.83,1215700.0,30.75,30.87,30.61,30.83,1215700.0
2011-10-06 13:10:00,30.83,31.09,30.83,31.0,976900.0,30.83,31.09,30.83,31.0,976900.0
2011-10-06 13:20:00,30.99,31.22,30.98,31.01,1235700.0,30.99,31.22,30.98,31.01,1235700.0
2011-10-06 13:30:00,31.0,31.05,30.94,30.97,487900.0,31.0,31.05,30.94,30.97,487900.0
2011-10-06 13:40:00,30.96,31.08,30.94,31.04,487100.0,30.96,31.08,30.94,31.04,487100.0
2011-10-06 13:50:00,31.03,31.18,31.02,31.1,353100.0,31.03,31.18,31.02,31.1,353100.0
2011-10-06 14:00:00,31.11,31.32,30.98,31.28,1163700.0,31.11,31.32,30.98,31.28,1163700.0
2011-10-06 14:10:00,31.29,31.36,31.18,31.22,544300.0,31.29,31.36,31.18,31.22,544300.0
2011-10-06 14:20:00,31.23,31.26,31.15,31.15,288000.0,31.23,31.26,31.15,31.15,288000.0
2011-10-06 14:30:00,31.17,31.22,31.01,31.04,560000.0,31.17,31.22,31.01,31.04,560000.0
2011-10-06 14:40:00,31.04,31.15,30.98,31.04,542000.0,31.04,31.15,30.98,31.04,542000.0
2011-10-06 14:50:00,31.05,31.21,31.02,31.19,274400.0,31.05,31.21,31.02,31.19,274400.0
2011-10-06 15:00:00,31.19,31.25,31.1,31.22,308700.0,31.19,31.25,31.1,31.22,308700.0
2011-10-06 15:10:00,31.22,31.24,31.04,31.1,466000.0,31.22,31.24,31.04,31.1,466000.0
2011-10-06 15:20:00,31.1,31.12,31.01,31.02,630100.0,31.1,31.12,31.01,31.02,630100.0
2011-10-06 15:30:00,31.01,31.13,30.99,31.11,436500.0,31.01,31.13,30.99,31.11,436500.0
2011-10-06 15:40:00,31.11,31.2,31.1,31.17,644700.0,31.11,31.2,31.1,31.17,644700.0
2011-10-06 15:50:00,31.17,31.22,31.15,31.19,1600200.0,31.17,31.22,31.15,31.19,1600200.0
2011-10-07 09:30:00,31.46,31.49,31.3,31.36,1238600.0,31.46,31.49,31.3,31.36,1238600.0
2011-10-07 09:40:00,31.35,31.47,31.2,31.23,867800.0,31.35,31.47,31.2,31.23,867800.0
2011-10-07 09:50:00,31.22,31.28,31.12,31.21,906400.0,31.22,31.28,31.12,31.21,906400.0
2011-10-07 10:00:00,31.21,31.31,31.12,31.23,945500.0,31.21,31.31,31.12,31.23,945500.0
2011-10-07 10:10:00,31.23,31.48,31.18,31.47,637000.0,31.23,31.48,31.18,31.47,637000.0
2011-10-07 10:20:00,31.47,31.61,31.41,31.54,705800.0,31.47,31.61,31.41,31.54,705800.0
2011-10-07 10:30:00,31.54,31.72,31.47,31.51,834400.0,31.54,31.72,31.47,31.51,834400.0
2011-10-07 10:40:00,31.5,31.7,31.5,31.56,624200.0,31.5,31.7,31.5,31.56,624200.0
2011-10-07 10:50:00,31.55,31.67,31.5,31.5,593800.0,31.55,31.67,31.5,31.5,593800.0
2011-10-07 11:00:00,31.5,31.51,31.43,31.45,452000.0,31.5,31.51,31.43,31.45,452000.0
2011-10-07 11:10:00,31.46,31.52,31.22,31.23,636200.0,31.46,31.52,31.22,31.23,636200.0
2011-10-07 11:20:00,31.22,31.38,31.16,31.32,639000.0,31.22,31.38,31.16,31.32,639000.0
2011-10-07 11:30:00,31.33,31.37,31.2,31.23,302900.0,31.33,31.37,31.2,31.23,302900.0
2011-10-07 11:40:00,31.22,31.3,31.19,31.2,342500.0,31.22,31.3,31.19,31.2,342500.0
2011-10-07 11:50:00,31.2,31.37,31.19,31.34,404900.0,31.2,31.37,31.19,31.34,404900.0
2011-10-07 12:00:00,31.33,31.33,31.16,31.25,789500.0,31.33,31.33,31.16,31.25,789500.0
2011-10-07 12:10:00,31.26,31.27,30.56,30.6,2032900.0,31.26,31.27,30.56,30.6,2032900.0
2011-10-07 12:20:00,30.61,30.78,30.42,30.63,2028000.0,30.61,30.78,30.42,30.63,2028000.0
2011-10-07 12:30:00,30.63,30.68,30.56,30.61,651600.0,30.63,30.68,30.56,30.61,651600.0
2011-10-07 12:40:00,30.6,30.64,30.42,30.58,648600.0,30.6,30.64,30.42,30.58,648600.0
2011-10-07 12:50:00,30.59,30.64,29.99,30.13,2714000.0,30.59,30.64,29.99,30.13,2714000.0
2011-10-07 13:00:00,30.12,30.19,29.96,30.04,967900.0,30.12,30.19,29.96,30.04,967900.0
2011-10-07 13:10:00,30.05,30.12,29.88,30.06,677200.0,30.05,30.12,29.88,30.06,677200.0
2011-10-07 13:20:00,30.06,30.35,30.06,30.27,1220200.0,30.06,30.35,30.06,30.27,1220200.0
2011-10-07 13:30:00,30.27,30.3,30.13,30.17,336100.0,30.27,30.3,30.13,30.17,336100.0
2011-10-07 13:40:00,30.17,30.3,30.03,30.24,845600.0,30.17,30.3,30.03,30.24,845600.0
2011-10-07 13:50:00,30.24,30.5,30.23,30.43,507100.0,30.24,30.5,30.23,30.43,507100.0
2011-10-07 14:00:00,30.42,30.45,30.34,30.36,202500.0,30.42,30.45,30.34,30.36,202500.0
2011-10-07 14:10:00,30.36,30.41,30.2,30.28,541100.0,30.36,30.41,30.2,30.28,541100.0
2011-10-07 14:20:00,30.27,30.4,30.25,30.28,568000.0,30.27,30.4,30.25,30.28,568000.0
2011-10-07 14:30:00,30.26,30.38,30.23,30.32,420000.0,30.26,30.38,30.23,30.32,420000.0
2011-10-07 14:40:00,30.33,30.35,30.19,30.29,383800.0,30.33,30.35,30.19,30.29,383800.0
2011-10-07 14:50:00,30.29,30.35,30.24,30.32,277100.0,30.29,30.35,30.24,30.32,277100.0
2011-10-07 15:00:00,30.33,30.33,30.24,30.3,205100.0,30.33,30.33,30.24,30.3,205100.0
2011-10-07 15:10:00,30.31,30.44,30.29,30.39,390400.0,30.31,30.44,30.29,30.39,390400.0
2011-10-07 15:20:00,30.39,30.54,30.38,30.48,736000.0,30.39,30.54,30.38,30.48,736000.0
2011-10-07 15:30:00,30.47,30.58,30.45,30.52,346500.0,30.47,30.58,30.45,30.52,346500.0
2011-10-07 15:40:00,30.52,30.52,30.38,30.39,697900.0,30.52,30.52,30.38,30.39,697900.0
2011-10-07 15:50:00,30.38,30.4,30.19,30.25,1537400.0,30.38,30.4,30.19,30.25,1537400.0
2011-10-10 09:30:00,31.2,31.28,31.1,31.24,733400.0,31.2,31.28,31.1,31.24,733400.0
2011-10-10 09:40:00,31.25,31.31,31.01,31.05,906600.0,31.25,31.31,31.01,31.05,906600.0
2011-10-10 09:50:00,31.05,31.13,30.97,31.05,548900.0,31.05,31.13,30.97,31.05,548900.0
2011-10-10 10:00:00,31.05,31.19,30.93,31.15,954300.0,31.05,31.19,30.93,31.15,954300.0
2011-10-10 10:10:00,31.16,31.31,31.12,31.26,506600.0,31.16,31.31,31.12,31.26,506600.0
2011-10-10 10:20:00,31.25,31.48,31.25,31.42,1057700.0,31.25,31.48,31.25,31.42,1057700.0
2011-10-10 10:30:00,31.43,31.49,31.21,31.25,774600.0,31.43,31.49,31.21,31.25,774600.0
2011-10-10 10:40:00,31.25,31.31,31.15,31.22,641600.0,31.25,31.31,31.15,31.22,641600.0
2011-10-10 10:50:00,31.22,31.26,31.08,31.13,344300.0,31.22,31.26,31.08,31.13,344300.0
2011-10-10 11:00:00,31.12,31.19,31.05,31.15,430800.0,31.12,31.19,31.05,31.15,430800.0
2011-10-10 11:10:00,31.15,31.28,31.1,31.26,410500.0,31.15,31.28,31.1,31.26,410500.0
2011-10-10 11:20:00,31.26,31.29,31.15,31.23,703600.0,31.26,31.29,31.15,31.23,703600.0
2011-10-10 11:30:00,31.23,31.37,31.23,31.34,725800.0,31.23,31.37,31.23,31.34,725800.0
2011-10-10 11:40:00,31.34,31.34,31.18,31.19,302500.0,31.34,31.34,31.18,31.19,302500.0
2011-10-10 11:50:00,31.19,31.36,31.18,31.36,264200.0,31.19,31.36,31.18,31.36,264200.0
2011-10-10 12:00:00,31.36,31.39,31.24,31.35,425900.0,31.36,31.39,31.24,31.35,425900.0
2011-10-10 12:10:00,31.33,31.45,31.32,31.33,282500.0,31.33,31.45,31.32,31.33,282500.0
2011-10-10 12:20:00,31.32,31.39,31.28,31.34,264000.0,31.32,31.39,31.28,31.34,264000.0
2011-10-10 12:30:00,31.33,31.35,31.22,31.24,191000.0,31.33,31.35,31.22,31.24,191000.0
2011-10-10 12:40:00,31.24,31.3,31.21,31.23,148700.0,31.24,31.3,31.21,31.23,148700.0
2011-10-10 12:50:00,31.23,31.29,31.19,31.27,312000.0,31.23,31.29,31.19,31.27,312000.0
2011-10-10 13:00:00,31.27,31.36,31.26,31.34,266700.0,31.27,31.36,31.26,31.34,266700.0
2011-10-10 13:10:00,31.34,31.34,31.24,31.31,170000.0,31.34,31.34,31.24,31.31,170000.0
2011-10-10 13:20:00,31.31,31.36,31.08,31.14,482500.0,31.31,31.36,31.08,31.14,482500.0
2011-10-10 13:30:00,31.14,31.16,31.1,31.16,215000.0,31.14,31.16,31.1,31.16,215000.0
2011-10-10 13:40:00,31.16,31.19,31.15,31.16,160700.0,31.16,31.19,31.15,31.16,160700.0
2011-10-10 13:50:00,31.17,31.19,31.14,31.19,93400.0,31.17,31.19,31.14,31.19,93400.0
2011-10-10 14:00:00,31.19,31.19,31.1,31.12,242700.0,31.19,31.19,31.1,31.12,242700.0
2011-10-10 14:10:00,31.11,31.2,31.1,31.18,219100.0,31.11,31.2,31.1,31.18,219100.0
2011-10-10 14:20:00,31.17,31.22,31.15,31.19,115900.0,31.17,31.22,31.15,31.19,115900.0
2011-10-10 14:30:00,31.2,31.22,31.12,31.14,176800.0,31.2,31.22,31.12,31.14,176800.0
2011-10-10 14:40:00,31.13,31.17,31.13,31.13,134500.0,31.13,31.17,31.13,31.13,134500.0
2011-10-10 14:50:00,31.13,31.15,31.03,31.1,337300.0,31.13,31.15,31.03,31.1,337300.0
2011-10-10 15:00:00,31.1,31.12,31.07,31.08,145100.0,31.1,31.12,31.07,31.08,145100.0
2011-10-10 15:10:00,31.08,31.11,31.02,31.07,256400.0,31.08,31.11,31.02,31.07,256400.0
2011-10-10 15:20:00,31.08,31.1,31.03,31.09,343500.0,31.08,31.1,31.03,31.09,343500.0
2011-10-10 15:30:00,31.09,31.14,31.04,31.12,229500.0,31.09,31.14,31.04,31.12,229500.0
2011-10-10 15:40:00,31.12,31.23,31.11,31.2,331600.0,31.12,31.23,31.11,31.2,331600.0
2011-10-10 15:50:00,31.2,31.32,31.19,31.25,1178200.0,31.2,31.32,31.19,31.25,1178200.0
2011-10-11 09:30:00,30.98,31.04,30.87,30.91,914000.0,30.98,31.04,30.87,30.91,914000.0
2011-10-11 09:40:00,30.92,31.09,30.84,31.06,609500.0,30.92,31.09,30.84,31.06,609500.0
2011-10-11 09:50:00,31.07,31.12,30.91,30.93,507900.0,31.07,31.12,30.91,30.93,507900.0
2011-10-11 10:00:00,30.92,31.03,30.86,31.03,326800.0,30.92,31.03,30.86,31.03,326800.0
2011-10-11 10:10:00,31.03,31.22,31.02,31.09,622400.0,31.03,31.22,31.02,31.09,622400.0
2011-10-11 10:20:00,31.09,31.25,31.06,31.21,550000.0,31.09,31.25,31.06,31.21,550000.0
2011-10-11 10:30:00,31.2,31.23,31.14,31.2,334000.0,31.2,31.23,31.14,31.2,334000.0
2011-10-11 10:40:00,31.19,31.23,31.09,31.1,543600.0,31.19,31.23,31.09,31.1,543600.0
2011-10-11 10:50:00,31.1,31.12,31.0,31.1,475800.0,31.1,31.12,31.0,31.1,475800.0
2011-10-11 11:00:00,31.1,31.12,31.0,31.07,283700.0,31.1,31.12,31.0,31.07,283700.0
2011-10-11 11:10:00,31.06,31.14,30.97,31.04,363900.0,31.06,31.14,30.97,31.04,363900.0
2011-10-11 11:20:00,31.04,31.14,31.01,31.09,206100.0,31.04,31.14,31.01,31.09,206100.0
2011-10-11 11:30:00,31.1,31.18,31.06,31.14,233000.0,31.1,31.18,31.06,31.14,233000.0
2011-10-11 11:40:00,31.15,31.29,31.14,31.28,438100.0,31.15,31.29,31.14,31.28,438100.0
2011-10-11 11:50:00,31.28,31.34,31.13,31.31,363500.0,31.28,31.34,31.13,31.31,363500.0
2011-10-11 12:00:00,31.31,31.39,31.27,31.33,483800.0,31.31,31.39,31.27,31.33,483800.0
2011-10-11 12:10:00,31.34,31.35,31.29,31.34,308500.0,31.34,31.35,31.29,31.34,308500.0
2011-10-11 12:20:00,31.34,31.34,31.23,31.24,189800.0,31.34,31.34,31.23,31.24,189800.0
2011-10-11 12:30:00,31.24,31.28,31.13,31.15,365700.0,31.24,31.28,31.13,31.15,365700.0
2011-10-11 12:40:00,31.14,31.16,31.0,31.05,465300.0,31.14,31.16,31.0,31.05,465300.0
2011-10-11 12:50:00,31.06,31.26,31.06,31.26,256700.0,31.06,31.26,31.06,31.26,256700.0
2011-10-11 13:00:00,31.25,31.27,31.19,31.22,222100.0,31.25,31.27,31.19,31.22,222100.0
2011-10-11 13:10:00,31.22,31.23,31.14,31.21,210700.0,31.22,31.23,31.14,31.21,210700.0
2011-10-11 13:20:00,31.2,31.22,31.11,31.2,346700.0,31.2,31.22,31.11,31.2,346700.0
2011-10-11 13:30:00,31.21,31.21,31.11,31.12,270200.0,31.21,31.21,31.11,31.12,270200.0
2011-10-11 13:40:00,31.13,31.19,31.09,31.09,223600.0,31.13,31.19,31.09,31.09,223600.0
2011-10-11 13:50:00,31.1,31.28,31.09,31.26,382100.0,31.1,31.28,31.09,31.26,382100.0
2011-10-11 14:00:00,31.27,31.3,31.18,31.19,305300.0,31.27,31.3,31.18,31.19,305300.0
2011-10-11 14:10:00,31.19,31.22,31.12,31.14,334300.0,31.19,31.22,31.12,31.14,334300.0
2011-10-11 14:20:00,31.15,31.18,31.1,31.13,176700.0,31.15,31.18,31.1,31.13,176700.0
2011-10-11 14:30:00,31.14,31.19,31.11,31.17,163400.0,31.14,31.19,31.11,31.17,163400.0
2011-10-11 14:40:00,31.18,31.21,31.14,31.19,210900.0,31.18,31.21,31.14,31.19,210900.0
2011-10-11 14:50:00,31.2,31.34,31.18,31.29,328400.0,31.2,31.34,31.18,31.29,328400.0
2011-10-11 15:00:00,31.3,31.36,31.29,31.34,389500.0,31.3,31.36,31.29,31.34,389500.0
2011-10-11 15:10:00,31.33,31.38,31.31,31.35,199600.0,31.33,31.38,31.31,31.35,199600.0
2011-10-11 15:20:00,31.34,31.41,31.3,31.35,235500.0,31.34,31.41,31.3,31.35,235500.0
2011-10-11 15:30:00,31.36,31.39,31.32,31.38,356400.0,31.36,31.39,31.32,31.38,356400.0
2011-10-11 15:40:00,31.38,31.42,31.37,31.38,361600.0,31.38,31.42,31.37,31.38,361600.0
2011-10-11 15:50:00,31.38,31.41,31.34,31.38,424600.0,31.38,31.41,31.34,31.38,424600.0
2011-10-12 09:30:00,31.8,31.85,31.55,31.59,1639700.0,31.8,31.85,31.55,31.59,1639700.0
2011-10-12 09:40:00,31.58,31.65,31.35,31.51,1544400.0,31.58,31.65,31.35,31.51,1544400.0
2011-10-12 09:50:00,31.51,31.64,31.41,31.64,577800.0,31.51,31.64,31.41,31.64,577800.0
2011-10-12 10:00:00,31.64,31.7,31.56,31.68,998000.0,31.64,31.7,31.56,31.68,998000.0
2011-10-12 10:10:00,31.7,31.79,31.65,31.68,852900.0,31.7,31.79,31.65,31.68,852900.0
2011-10-12 10:20:00,31.68,31.74,31.64,31.71,388000.0,31.68,31.74,31.64,31.71,388000.0
2011-10-12 10:30:00,31.71,31.86,31.71,31.77,484500.0,31.71,31.86,31.71,31.77,484500.0
2011-10-12 10:40:00,31.77,31.77,31.65,31.67,483300.0,31.77,31.77,31.65,31.67,483300.0
2011-10-12 10:50:00,31.68,31.74,31.61,31.69,350700.0,31.68,31.74,31.61,31.69,350700.0
2011-10-12 11:00:00,31.69,31.77,31.6,31.75,506600.0,31.69,31.77,31.6,31.75,506600.0
2011-10-12 11:10:00,31.75,31.85,31.72,31.81,458000.0,31.75,31.85,31.72,31.81,458000.0
2011-10-12 11:20:00,31.82,31.84,31.67,31.69,435100.0,31.82,31.84,31.67,31.69,435100.0
2011-10-12 11:30:00,31.68,31.78,31.68,31.74,248800.0,31.68,31.78,31.68,31.74,248800.0
2011-10-12 11:40:00,31.74,31.83,31.74,31.78,309300.0,31.74,31.83,31.74,31.78,309300.0
2011-10-12 11:50:00,31.78,31.8,31.69,31.7,188600.0,31.78,31.8,31.69,31.7,188600.0
2011-10-12 12:00:00,31.7,31.7,31.54,31.62,555600.0,31.7,31.7,31.54,31.62,555600.0
2011-10-12 12:10:00,31.63,31.72,31.61,31.66,197600.0,31.63,31.72,31.61,31.66,197600.0
2011-10-12 12:20:00,31.66,31.71,31.6,31.61,121400.0,31.66,31.71,31.6,31.61,121400.0
2011-10-12 12:30:00,31.61,31.75,31.61,31.75,279500.0,31.61,31.75,31.61,31.75,279500.0
2011-10-12 12:40:00,31.74,31.82,31.73,31.8,385200.0,31.74,31.82,31.73,31.8,385200.0
2011-10-12 12:50:00,31.81,31.86,31.77,31.8,348500.0,31.81,31.86,31.77,31.8,348500.0
2011-10-12 13:00:00,31.8,31.96,31.8,31.92,513800.0,31.8,31.96,31.8,31.92,513800.0
2011-10-12 13:10:00,31.92,31.96,31.89,31.94,239800.0,31.92,31.96,31.89,31.94,239800.0
2011-10-12 13:20:00,31.94,31.95,31.89,31.91,227700.0,31.94,31.95,31.89,31.91,227700.0
2011-10-12 13:30:00,31.92,31.95,31.91,31.93,123300.0,31.92,31.95,31.91,31.93,123300.0
2011-10-12 13:40:00,31.93,31.95,31.89,31.89,332900.0,31.93,31.95,31.89,31.89,332900.0
2011-10-12 13:50:00,31.89,31.93,31.87,31.91,317200.0,31.89,31.93,31.87,31.91,317200.0
2011-10-12 14:00:00,31.9,31.94,31.88,31.92,191700.0,31.9,31.94,31.88,31.92,191700.0
2011-10-12 14:10:00,31.93,31.94,31.84,31.86,255500.0,31.93,31.94,31.84,31.86,255500.0
2011-10-12 14:20:00,31.85,31.9,31.83,31.89,166800.0,31.85,31.9,31.83,31.89,166800.0
2011-10-12 14:30:00,31.89,31.95,31.88,31.9,130000.0,31.89,31.95,31.88,31.9,130000.0
2011-10-12 14:40:00,31.9,31.92,31.86,31.92,98900.0,31.9,31.92,31.86,31.92,98900.0
2011-10-12 14:50:00,31.91,31.92,31.75,31.78,372200.0,31.91,31.92,31.75,31.78,372200.0
2011-10-12 15:00:00,31.78,31.81,31.69,31.74,497000.0,31.78,31.81,31.69,31.74,497000.0
2011-10-12 15:10:00,31.73,31.78,31.69,31.77,268100.0,31.73,31.78,31.69,31.77,268100.0
2011-10-12 15:20:00,31.76,31.84,31.7,31.82,393400.0,31.76,31.84,31.7,31.82,393400.0
2011-10-12 15:30:00,31.82,31.88,31.76,31.87,470800.0,31.82,31.88,31.76,31.87,470800.0
2011-10-12 15:40:00,31.86,31.89,31.75,31.79,482700.0,31.86,31.89,31.75,31.79,482700.0
2011-10-12 15:50:00,31.78,31.81,31.72,31.75,1101900.0,31.78,31.81,31.72,31.75,1101900.0
2011-10-13 09:30:00,31.23,31.25,30.8,30.97,1728500.0,31.23,31.25,30.8,30.97,1728500.0
2011-10-13 09:40:00,30.98,30.98,30.76,30.85,887200.0,30.98,30.98,30.76,30.85,887200.0
2011-10-13 09:50:00,30.86,30.87,30.64,30.81,980600.0,30.86,30.87,30.64,30.81,980600.0
2011-10-13 10:00:00,30.8,30.89,30.72,30.85,692000.0,30.8,30.89,30.72,30.85,692000.0
2011-10-13 10:10:00,30.84,30.89,30.75,30.79,396300.0,30.84,30.89,30.75,30.79,396300.0
2011-10-13 10:20:00,30.77,30.91,30.74,30.88,657400.0,30.77,30.91,30.74,30.88,657400.0
2011-10-13 10:30:00,30.88,30.97,30.87,30.93,411900.0,30.88,30.97,30.87,30.93,411900.0
2011-10-13 10:40:00,30.93,30.94,30.81,30.84,200300.0,30.93,30.94,30.81,30.84,200300.0
2011-10-13 10:50:00,30.85,30.89,30.82,30.83,302100.0,30.85,30.89,30.82,30.83,302100.0
2011-10-13 11:00:00,30.82,30.98,30.79,30.9,413000.0,30.82,30.98,30.79,30.9,413000.0
2011-10-13 11:10:00,30.9,30.9,30.71,30.71,522400.0,30.9,30.9,30.71,30.71,522400.0
2011-10-13 11:20:00,30.71,30.8,30.65,30.75,406300.0,30.71,30.8,30.65,30.75,406300.0
2011-10-13 11:30:00,30.75,30.88,30.74,30.86,366900.0,30.75,30.88,30.74,30.86,366900.0
2011-10-13 11:40:00,30.86,30.9,30.81,30.85,139600.0,30.86,30.9,30.81,30.85,139600.0
2011-10-13 11:50:00,30.85,30.86,30.75,30.81,228400.0,30.85,30.86,30.75,30.81,228400.0
2011-10-13 12:00:00,30.81,30.9,30.81,30.84,313900.0,30.81,30.9,30.81,30.84,313900.0
2011-10-13 12:10:00,30.85,30.86,30.7,30.78,415900.0,30.85,30.86,30.7,30.78,415900.0
2011-10-13 12:20:00,30.77,30.83,30.7,30.72,256500.0,30.77,30.83,30.7,30.72,256500.0
2011-10-13 12:30:00,30.72,30.77,30.61,30.72,220900.0,30.72,30.77,30.61,30.72,220900.0
2011-10-13 12:40:00,30.72,30.78,30.68,30.74,258100.0,30.72,30.78,30.68,30.74,258100.0
2011-10-13 12:50:00,30.73,30.85,30.73,30.78,402700.0,30.73,30.85,30.73,30.78,402700.0
2011-10-13 13:00:00,30.78,30.87,30.74,30.86,283000.0,30.78,30.87,30.74,30.86,283000.0
2011-10-13 13:10:00,30.86,30.91,30.83,30.84,372000.0,30.86,30.91,30.83,30.84,372000.0
2011-10-13 13:20:00,30.85,30.97,30.79,30.95,428100.0,30.85,30.97,30.79,30.95,428100.0
2011-10-13 13:30:00,30.95,30.99,30.89,30.93,257600.0,30.95,30.99,30.89,30.93,257600.0
2011-10-13 13:40:00,30.92,31.0,30.9,30.92,287500.0,30.92,31.0,30.9,30.92,287500.0
2011-10-13 13:50:00,30.93,30.94,30.86,30.88,172700.0,30.93,30.94,30.86,30.88,172700.0
2011-10-13 14:00:00,30.87,30.89,30.81,30.85,175600.0,30.87,30.89,30.81,30.85,175600.0
2011-10-13 14:10:00,30.85,30.93,30.83,30.91,117200.0,30.85,30.93,30.83,30.91,117200.0
2011-10-13 14:20:00,30.91,30.93,30.83,30.84,98900.0,30.91,30.93,30.83,30.84,98900.0
2011-10-13 14:30:00,30.85,30.92,30.8,30.9,178100.0,30.85,30.92,30.8,30.9,178100.0
2011-10-13 14:40:00,30.91,31.0,30.86,31.0,158600.0,30.91,31.0,30.86,31.0,158600.0
2011-10-13 14:50:00,30.99,31.0,30.94,30.96,204300.0,30.99,31.0,30.94,30.96,204300.0
2011-10-13 15:00:00,30.95,31.01,30.94,30.98,142700.0,30.95,31.01,30.94,30.98,142700.0
2011-10-13 15:10:00,30.99,31.04,30.96,31.02,232500.0,30.99,31.04,30.96,31.02,232500.0
2011-10-13 15:20:00,31.02,31.02,30.89,30.9,196800.0,31.02,31.02,30.89,30.9,196800.0
2011-10-13 15:30:00,30.89,30.96,30.88,30.91,270800.0,30.89,30.96,30.88,30.91,270800.0
2011-10-13 15:40:00,30.92,30.95,30.91,30.93,186300.0,30.92,30.95,30.91,30.93,186300.0
2011-10-13 15:50:00,30.93,30.96,30.9,30.94,892800.0,30.93,30.96,30.9,30.94,892800.0
2011-10-14 09:30:00,31.32,31.6,31.3,31.57,843700.0,31.32,31.6,31.3,31.57,843700.0
2011-10-14 09:40:00,31.58,31.63,31.4,31.48,577600.0,31.58,31.63,31.4,31.48,577600.0
2011-10-14 09:50:00,31.47,31.49,31.38,31.47,347300.0,31.47,31.49,31.38,31.47,347300.0
2011-10-14 10:00:00,31.48,31.62,31.46,31.54,286800.0,31.48,31.62,31.46,31.54,286800.0
2011-10-14 10:10:00,31.55,31.56,31.42,31.43,269200.0,31.55,31.56,31.42,31.43,269200.0
2011-10-14 10:20:00,31.43,31.56,31.3,31.37,523400.0,31.43,31.56,31.3,31.37,523400.0
2011-10-14 10:30:00,31.37,31.42,31.24,31.3,496900.0,31.37,31.42,31.24,31.3,496900.0
2011-10-14 10:40:00,31.31,31.35,31.19,31.25,435600.0,31.31,31.35,31.19,31.25,435600.0
2011-10-14 10:50:00,31.26,31.3,31.19,31.25,426600.0,31.26,31.3,31.19,31.25,426600.0
2011-10-14 11:00:00,31.26,31.29,31.01,31.08,866100.0,31.26,31.29,31.01,31.08,866100.0
2011-10-14 11:10:00,31.08,31.16,31.06,31.15,250200.0,31.08,31.16,31.06,31.15,250200.0
2011-10-14 11:20:00,31.16,31.18,31.0,31.04,464700.0,31.16,31.18,31.0,31.04,464700.0
2011-10-14 11:30:00,31.06,31.08,30.89,30.92,553600.0,31.06,31.08,30.89,30.92,553600.0
2011-10-14 11:40:00,30.91,31.06,30.89,31.02,667900.0,30.91,31.06,30.89,31.02,667900.0
2011-10-14 11:50:00,31.02,31.1,31.01,31.03,411800.0,31.02,31.1,31.01,31.03,411800.0
2011-10-14 12:00:00,31.03,31.2,31.0,31.16,216600.0,31.03,31.2,31.0,31.16,216600.0
2011-10-14 12:10:00,31.17,31.23,30.97,31.02,493300.0,31.17,31.23,30.97,31.02,493300.0
2011-10-14 12:20:00,31.01,31.1,31.01,31.07,253200.0,31.01,31.1,31.01,31.07,253200.0
2011-10-14 12:30:00,31.07,31.12,31.01,31.08,391000.0,31.07,31.12,31.01,31.08,391000.0
2011-10-14 12:40:00,31.08,31.2,31.07,31.16,291600.0,31.08,31.2,31.07,31.16,291600.0
2011-10-14 12:50:00,31.17,31.23,31.16,31.21,247700.0,31.17,31.23,31.16,31.21,247700.0
2011-10-14 13:00:00,31.22,31.3,31.22,31.26,334200.0,31.22,31.3,31.22,31.26,334200.0
2011-10-14 13:10:00,31.27,31.31,31.25,31.31,105400.0,31.27,31.31,31.25,31.31,105400.0
2011-10-14 13:20:00,31.31,31.34,31.27,31.28,212600.0,31.31,31.34,31.27,31.28,212600.0
2011-10-14 13:30:00,31.28,31.31,31.24,31.25,137800.0,31.28,31.31,31.24,31.25,137800.0
2011-10-14 13:40:00,31.26,31.3,31.21,31.3,204100.0,31.26,31.3,31.21,31.3,204100.0
2011-10-14 13:50:00,31.29,31.34,31.29,31.32,126100.0,31.29,31.34,31.29,31.32,126100.0
2011-10-14 14:00:00,31.33,31.33,31.28,31.33,118700.0,31.33,31.33,31.28,31.33,118700.0
2011-10-14 14:10:00,31.3,31.31,31.24,31.27,202900.0,31.3,31.31,31.24,31.27,202900.0
2011-10-14 14:20:00,31.27,31.3,31.25,31.27,66700.0,31.27,31.3,31.25,31.27,66700.0
2011-10-14 14:30:00,31.27,31.28,31.22,31.27,111400.0,31.27,31.28,31.22,31.27,111400.0
2011-10-14 14:40:00,31.27,31.27,31.22,31.23,224000.0,31.27,31.27,31.22,31.23,224000.0
2011-10-14 14:50:00,31.22,31.31,31.22,31.3,186900.0,31.22,31.31,31.22,31.3,186900.0
2011-10-14 15:00:00,31.3,31.32,31.27,31.29,158700.0,31.3,31.32,31.27,31.29,158700.0
2011-10-14 15:10:00,31.29,31.29,31.25,31.26,140500.0,31.29,31.29,31.25,31.26,140500.0
2011-10-14 15:20:00,31.25,31.37,31.23,31.36,207400.0,31.25,31.37,31.23,31.36,207400.0
2011-10-14 15:30:00,31.35,31.38,31.34,31.34,300800.0,31.35,31.38,31.34,31.34,300800.0
2011-10-14 15:40:00,31.34,31.37,31.33,31.34,478200.0,31.34,31.37,31.33,31.34,478200.0
2011-10-14 15:50:00,31.33,31.38,31.31,31.31,927100.0,31.33,31.38,31.31,31.31,927100.0
2011-10-17 09:30:00,31.37,31.39,31.14,31.16,649400.0,31.37,31.39,31.14,31.16,649400.0
2011-10-17 09:40:00,31.16,31.22,31.01,31.14,678200.0,31.16,31.22,31.01,31.14,678200.0
2011-10-17 09:50:00,31.14,31.21,31.02,31.11,714900.0,31.14,31.21,31.02,31.11,714900.0
2011-10-17 10:00:00,31.11,31.22,31.05,31.22,641100.0,31.11,31.22,31.05,31.22,641100.0
2011-10-17 10:10:00,31.21,31.29,31.19,31.22,334700.0,31.21,31.29,31.19,31.22,334700.0
2011-10-17 10:20:00,31.22,31.23,31.12,31.13,533000.0,31.22,31.23,31.12,31.13,533000.0
2011-10-17 10:30:00,31.12,31.19,31.03,31.15,535600.0,31.12,31.19,31.03,31.15,535600.0
2011-10-17 10:40:00,31.16,31.19,31.07,31.12,350000.0,31.16,31.19,31.07,31.12,350000.0
2011-10-17 10:50:00,31.12,31.29,31.09,31.25,420600.0,31.12,31.29,31.09,31.25,420600.0
2011-10-17 11:00:00,31.26,31.29,31.19,31.23,249400.0,31.26,31.29,31.19,31.23,249400.0
2011-10-17 11:10:00,31.23,31.25,31.11,31.12,171100.0,31.23,31.25,31.11,31.12,171100.0
2011-10-17 11:20:00,31.12,31.2,31.11,31.17,156500.0,31.12,31.2,31.11,31.17,156500.0
2011-10-17 11:30:00,31.18,31.25,31.12,31.18,138700.0,31.18,31.25,31.12,31.18,138700.0
2011-10-17 11:40:00,31.18,31.22,30.95,31.02,792200.0,31.18,31.22,30.95,31.02,792200.0
2011-10-17 11:50:00,31.02,31.13,31.01,31.05,642000.0,31.02,31.13,31.01,31.05,642000.0
2011-10-17 12:00:00,31.04,31.05,30.82,30.88,900400.0,31.04,31.05,30.82,30.88,900400.0
2011-10-17 12:10:00,30.88,30.88,30.7,30.81,813900.0,30.88,30.88,30.7,30.81,813900.0
2011-10-17 12:20:00,30.82,30.9,30.82,30.89,304300.0,30.82,30.9,30.82,30.89,304300.0
2011-10-17 12:30:00,30.88,30.93,30.84,30.87,288800.0,30.88,30.93,30.84,30.87,288800.0
2011-10-17 12:40:00,30.87,30.99,30.85,30.93,364900.0,30.87,30.99,30.85,30.93,364900.0
2011-10-17 12:50:00,30.93,30.96,30.86,30.93,371000.0,30.93,30.96,30.86,30.93,371000.0
2011-10-17 13:00:00,30.92,31.0,30.88,30.97,290400.0,30.92,31.0,30.88,30.97,290400.0
2011-10-17 13:10:00,30.97,31.02,30.92,31.0,273200.0,30.97,31.02,30.92,31.0,273200.0
2011-10-17 13:20:00,30.99,31.02,30.9,30.91,181600.0,30.99,31.02,30.9,30.91,181600.0
2011-10-17 13:30:00,30.91,30.92,30.8,30.89,251800.0,30.91,30.92,30.8,30.89,251800.0
2011-10-17 13:40:00,30.89,30.92,30.85,30.85,195100.0,30.89,30.92,30.85,30.85,195100.0
2011-10-17 13:50:00,30.86,30.9,30.8,30.84,261400.0,30.86,30.9,30.8,30.84,261400.0
2011-10-17 14:00:00,30.83,30.89,30.67,30.68,454900.0,30.83,30.89,30.67,30.68,454900.0
2011-10-17 14:10:00,30.68,30.83,30.63,30.79,445600.0,30.68,30.83,30.63,30.79,445600.0
2011-10-17 14:20:00,30.79,30.85,30.72,30.82,110600.0,30.79,30.85,30.72,30.82,110600.0
2011-10-17 14:30:00,30.82,30.83,30.69,30.7,185900.0,30.82,30.83,30.69,30.7,185900.0
2011-10-17 14:40:00,30.69,30.78,30.68,30.78,203700.0,30.69,30.78,30.68,30.78,203700.0
2011-10-17 14:50:00,30.78,30.83,30.74,30.83,231600.0,30.78,30.83,30.74,30.83,231600.0
2011-10-17 15:00:00,30.83,30.85,30.79,30.79,136700.0,30.83,30.85,30.79,30.79,136700.0
2011-10-17 15:10:00,30.8,30.91,30.79,30.84,228200.0,30.8,30.91,30.79,30.84,228200.0
2011-10-17 15:20:00,30.83,30.88,30.8,30.85,257600.0,30.83,30.88,30.8,30.85,257600.0
2011-10-17 15:30:00,30.85,30.92,30.77,30.78,358600.0,30.85,30.92,30.77,30.78,358600.0
2011-10-17 15:40:00,30.79,31.01,30.79,31.0,1294800.0,30.79,31.01,30.79,31.0,1294800.0
2011-10-17 15:50:00,31.0,31.09,31.0,31.06,1687800.0,31.0,31.09,31.0,31.06,1687800.0
2011-10-18 09:30:00,30.23,30.26,30.09,30.23,1135900.0,30.23,30.26,30.09,30.23,1135900.0
2011-10-18 09:40:00,30.22,30.25,29.93,29.96,1298200.0,30.22,30.25,29.93,29.96,1298200.0
2011-10-18 09:50:00,29.97,30.02,29.78,29.87,1083300.0,29.97,30.02,29.78,29.87,1083300.0
2011-10-18 10:00:00,29.88,29.99,29.72,29.93,1356100.0,29.88,29.99,29.72,29.93,1356100.0
2011-10-18 10:10:00,29.93,30.01,29.93,29.97,786900.0,29.93,30.01,29.93,29.97,786900.0
2011-10-18 10:20:00,29.97,30.17,29.97,30.17,1052900.0,29.97,30.17,29.97,30.17,1052900.0
2011-10-18 10:30:00,30.17,30.39,30.12,30.28,489300.0,30.17,30.39,30.12,30.28,489300.0
2011-10-18 10:40:00,30.28,30.4,30.27,30.3,338100.0,30.28,30.4,30.27,30.3,338100.0
2011-10-18 10:50:00,30.3,30.38,30.23,30.37,504600.0,30.3,30.38,30.23,30.37,504600.0
2011-10-18 11:00:00,30.36,30.38,30.31,30.34,214300.0,30.36,30.38,30.31,30.34,214300.0
2011-10-18 11:10:00,30.35,30.38,30.2,30.29,362100.0,30.35,30.38,30.2,30.29,362100.0
2011-10-18 11:20:00,30.28,30.31,30.17,30.17,202300.0,30.28,30.31,30.17,30.17,202300.0
2011-10-18 11:30:00,30.17,30.63,30.14,30.6,954000.0,30.17,30.63,30.14,30.6,954000.0
2011-10-18 11:40:00,30.6,30.88,30.54,30.78,1039300.0,30.6,30.88,30.54,30.78,1039300.0
2011-10-18 11:50:00,30.78,30.83,30.73,30.78,662000.0,30.78,30.83,30.73,30.78,662000.0
2011-10-18 12:00:00,30.79,30.83,30.71,30.75,269800.0,30.79,30.83,30.71,30.75,269800.0
2011-10-18 12:10:00,30.75,30.82,30.74,30.81,568600.0,30.75,30.82,30.74,30.81,568600.0
2011-10-18 12:20:00,30.81,31.04,30.81,30.95,835600.0,30.81,31.04,30.81,30.95,835600.0
2011-10-18 12:30:00,30.95,31.21,30.95,31.17,923700.0,30.95,31.21,30.95,31.17,923700.0
2011-10-18 12:40:00,31.17,31.26,31.09,31.09,440800.0,31.17,31.26,31.09,31.09,440800.0
2011-10-18 12:50:00,31.09,31.12,31.03,31.05,231900.0,31.09,31.12,31.03,31.05,231900.0
2011-10-18 13:00:00,31.06,31.18,31.06,31.07,364000.0,31.06,31.18,31.06,31.07,364000.0
2011-10-18 13:10:00,31.06,31.07,30.97,31.0,296800.0,31.06,31.07,30.97,31.0,296800.0
2011-10-18 13:20:00,31.0,31.01,30.91,31.0,479000.0,31.0,31.01,30.91,31.0,479000.0
2011-10-18 13:30:00,31.01,31.05,30.99,31.02,190500.0,31.01,31.05,30.99,31.02,190500.0
2011-10-18 13:40:00,31.03,31.03,30.92,31.02,218100.0,31.03,31.03,30.92,31.02,218100.0
2011-10-18 13:50:00,31.02,31.11,30.98,31.01,234900.0,31.02,31.11,30.98,31.01,234900.0
2011-10-18 14:00:00,31.02,31.07,30.95,31.06,206100.0,31.02,31.07,30.95,31.06,206100.0
2011-10-18 14:10:00,31.06,31.15,31.04,31.06,191900.0,31.06,31.15,31.04,31.06,191900.0
2011-10-18 14:20:00,31.07,31.12,31.03,31.05,177100.0,31.07,31.12,31.03,31.05,177100.0
2011-10-18 14:30:00,31.06,31.28,31.06,31.15,381700.0,31.06,31.28,31.06,31.15,381700.0
2011-10-18 14:40:00,31.15,31.22,31.11,31.14,210300.0,31.15,31.22,31.11,31.14,210300.0
2011-10-18 14:50:00,31.14,31.18,31.06,31.14,226700.0,31.14,31.18,31.06,31.14,226700.0
2011-10-18 15:00:00,31.14,31.27,31.14,31.19,377300.0,31.14,31.27,31.14,31.19,377300.0
2011-10-18 15:10:00,31.2,31.49,31.16,31.17,2017900.0,31.2,31.49,31.16,31.17,2017900.0
2011-10-18 15:20:00,31.17,31.47,31.16,31.34,1147500.0,31.17,31.47,31.16,31.34,1147500.0
2011-10-18 15:30:00,31.34,31.46,31.29,31.41,566200.0,31.34,31.46,31.29,31.41,566200.0
2011-10-18 15:40:00,31.42,31.44,31.36,31.38,425100.0,31.42,31.44,31.36,31.38,425100.0
2011-10-18 15:50:00,31.39,31.43,31.29,31.37,892700.0,31.39,31.43,31.29,31.37,892700.0
2011-10-19 09:30:00,30.94,31.13,30.89,31.1,689300.0,30.94,31.13,30.89,31.1,689300.0
2011-10-19 09:40:00,31.09,31.12,30.86,30.92,744100.0,31.09,31.12,30.86,30.92,744100.0
2011-10-19 09:50:00,30.92,30.94,30.63,30.77,1232000.0,30.92,30.94,30.63,30.77,1232000.0
2011-10-19 10:00:00,30.79,30.87,30.67,30.84,618700.0,30.79,30.87,30.67,30.84,618700.0
2011-10-19 10:10:00,30.83,30.94,30.77,30.86,492800.0,30.83,30.94,30.77,30.86,492800.0
2011-10-19 10:20:00,30.86,30.95,30.78,30.93,391000.0,30.86,30.95,30.78,30.93,391000.0
2011-10-19 10:30:00,30.93,31.0,30.75,30.81,287400.0,30.93,31.0,30.75,30.81,287400.0
2011-10-19 10:40:00,30.81,30.95,30.8,30.88,259900.0,30.81,30.95,30.8,30.88,259900.0
2011-10-19 10:50:00,30.88,30.92,30.79,30.79,441900.0,30.88,30.92,30.79,30.79,441900.0
2011-10-19 11:00:00,30.8,30.8,30.6,30.71,512400.0,30.8,30.8,30.6,30.71,512400.0
2011-10-19 11:10:00,30.71,30.74,30.53,30.57,420700.0,30.71,30.74,30.53,30.57,420700.0
2011-10-19 11:20:00,30.56,30.64,30.42,30.61,767700.0,30.56,30.64,30.42,30.61,767700.0
2011-10-19 11:30:00,30.62,30.68,30.58,30.63,202000.0,30.62,30.68,30.58,30.63,202000.0
2011-10-19 11:40:00,30.62,30.64,30.5,30.51,321900.0,30.62,30.64,30.5,30.51,321900.0
2011-10-19 11:50:00,30.51,30.55,30.38,30.42,779000.0,30.51,30.55,30.38,30.42,779000.0
2011-10-19 12:00:00,30.41,30.48,30.35,30.37,673600.0,30.41,30.48,30.35,30.37,673600.0
2011-10-19 12:10:00,30.37,30.47,30.32,30.44,230100.0,30.37,30.47,30.32,30.44,230100.0
2011-10-19 12:20:00,30.44,30.52,30.39,30.5,229000.0,30.44,30.52,30.39,30.5,229000.0
2011-10-19 12:30:00,30.5,30.55,30.42,30.54,245600.0,30.5,30.55,30.42,30.54,245600.0
2011-10-19 12:40:00,30.54,30.67,30.5,30.62,193100.0,30.54,30.67,30.5,30.62,193100.0
2011-10-19 12:50:00,30.63,30.68,30.53,30.53,337800.0,30.63,30.68,30.53,30.53,337800.0
2011-10-19 13:00:00,30.52,30.56,30.48,30.55,318800.0,30.52,30.56,30.48,30.55,318800.0
2011-10-19 13:10:00,30.55,30.56,30.48,30.48,152000.0,30.55,30.56,30.48,30.48,152000.0
2011-10-19 13:20:00,30.48,30.48,30.38,30.4,303300.0,30.48,30.48,30.38,30.4,303300.0
2011-10-19 13:30:00,30.4,30.44,30.35,30.36,281000.0,30.4,30.44,30.35,30.36,281000.0
2011-10-19 13:40:00,30.35,30.41,30.29,30.4,244900.0,30.35,30.41,30.29,30.4,244900.0
2011-10-19 13:50:00,30.4,30.45,30.36,30.43,182800.0,30.4,30.45,30.36,30.43,182800.0
2011-10-19 14:00:00,30.43,30.49,30.33,30.43,421100.0,30.43,30.49,30.33,30.43,421100.0
2011-10-19 14:10:00,30.43,30.44,30.25,30.33,417500.0,30.43,30.44,30.25,30.33,417500.0
2011-10-19 14:20:00,30.33,30.36,30.2,30.25,373300.0,30.33,30.36,30.2,30.25,373300.0
2011-10-19 14:30:00,30.25,30.36,30.21,30.35,474000.0,30.25,30.36,30.21,30.35,474000.0
2011-10-19 14:40:00,30.35,30.44,30.24,30.38,567100.0,30.35,30.44,30.24,30.38,567100.0
2011-10-19 14:50:00,30.38,30.38,30.22,30.27,379400.0,30.38,30.38,30.22,30.27,379400.0
2011-10-19 15:00:00,30.26,30.3,30.1,30.22,529800.0,30.26,30.3,30.1,30.22,529800.0
2011-10-19 15:10:00,30.21,30.26,30.15,30.17,346100.0,30.21,30.26,30.15,30.17,346100.0
2011-10-19 15:20:00,30.17,30.2,30.08,30.11,377600.0,30.17,30.2,30.08,30.11,377600.0
2011-10-19 15:30:00,30.1,30.25,30.08,30.23,371600.0,30.1,30.25,30.08,30.23,371600.0
2011-10-19 15:40:00,30.22,30.24,30.13,30.18,631300.0,30.22,30.24,30.13,30.18,631300.0
2011-10-19 15:50:00,30.18,30.25,30.15,30.21,1567400.0,30.18,30.25,30.15,30.21,1567400.0
2011-10-20 09:30:00,29.99,30.09,29.9,30.06,1124800.0,29.99,30.09,29.9,30.06,1124800.0
2011-10-20 09:40:00,30.06,30.4,29.95,30.32,873600.0,30.06,30.4,29.95,30.32,873600.0
2011-10-20 09:50:00,30.32,30.34,30.15,30.22,468300.0,30.32,30.34,30.15,30.22,468300.0
2011-10-20 10:00:00,30.22,30.34,30.17,30.29,789200.0,30.22,30.34,30.17,30.29,789200.0
2011-10-20 10:10:00,30.29,30.54,30.29,30.45,877700.0,30.29,30.54,30.29,30.45,877700.0
2011-10-20 10:20:00,30.44,30.46,30.25,30.34,461400.0,30.44,30.46,30.25,30.34,461400.0
2011-10-20 10:30:00,30.33,30.38,30.22,30.32,395000.0,30.33,30.38,30.22,30.32,395000.0
2011-10-20 10:40:00,30.34,30.35,30.24,30.29,321200.0,30.34,30.35,30.24,30.29,321200.0
2011-10-20 10:50:00,30.29,30.3,29.79,29.85,1753200.0,30.29,30.3,29.79,29.85,1753200.0
2011-10-20 11:00:00,29.85,29.93,29.72,29.89,1215100.0,29.85,29.93,29.72,29.89,1215100.0
2011-10-20 11:10:00,29.89,29.9,29.44,29.51,2399200.0,29.89,29.9,29.44,29.51,2399200.0
2011-10-20 11:20:00,29.52,29.67,29.42,29.5,1011400.0,29.52,29.67,29.42,29.5,1011400.0
2011-10-20 11:30:00,29.5,29.73,29.44,29.64,872300.0,29.5,29.73,29.44,29.64,872300.0
2011-10-20 11:40:00,29.64,29.74,29.56,29.61,392400.0,29.64,29.74,29.56,29.61,392400.0
2011-10-20 11:50:00,29.6,29.61,29.35,29.52,973000.0,29.6,29.61,29.35,29.52,973000.0
2011-10-20 12:00:00,29.53,29.54,29.35,29.35,497200.0,29.53,29.54,29.35,29.35,497200.0
2011-10-20 12:10:00,29.36,29.43,29.26,29.28,691200.0,29.36,29.43,29.26,29.28,691200.0
2011-10-20 12:20:00,29.28,29.41,29.26,29.32,677700.0,29.28,29.41,29.26,29.32,677700.0
2011-10-20 12:30:00,29.31,29.44,29.26,29.27,952800.0,29.31,29.44,29.26,29.27,952800.0
2011-10-20 12:40:00,29.27,29.28,29.14,29.21,999900.0,29.27,29.28,29.14,29.21,999900.0
2011-10-20 12:50:00,29.22,29.5,29.15,29.37,871700.0,29.22,29.5,29.15,29.37,871700.0
2011-10-20 13:00:00,29.36,29.48,29.31,29.41,815200.0,29.36,29.48,29.31,29.41,815200.0
2011-10-20 13:10:00,29.41,29.54,29.39,29.54,393000.0,29.41,29.54,29.39,29.54,393000.0
2011-10-20 13:20:00,29.55,29.62,29.38,29.5,1080400.0,29.55,29.62,29.38,29.5,1080400.0
2011-10-20 13:30:00,29.53,29.6,29.5,29.52,460900.0,29.53,29.6,29.5,29.52,460900.0
2011-10-20 13:40:00,29.52,29.62,29.47,29.52,507800.0,29.52,29.62,29.47,29.52,507800.0
2011-10-20 13:50:00,29.52,29.62,29.51,29.59,402400.0,29.52,29.62,29.51,29.59,402400.0
2011-10-20 14:00:00,29.58,29.58,29.48,29.52,290100.0,29.58,29.58,29.48,29.52,290100.0
2011-10-20 14:10:00,29.52,29.55,29.47,29.49,1995800.0,29.52,29.55,29.47,29.49,1995800.0
2011-10-20 14:20:00,29.49,29.64,29.48,29.6,649100.0,29.49,29.64,29.48,29.6,649100.0
2011-10-20 14:30:00,29.61,29.85,29.57,29.83,569500.0,29.61,29.85,29.57,29.83,569500.0
2011-10-20 14:40:00,29.82,29.84,29.63,29.66,589100.0,29.82,29.84,29.63,29.66,589100.0
2011-10-20 14:50:00,29.66,29.78,29.65,29.73,319600.0,29.66,29.78,29.65,29.73,319600.0
2011-10-20 15:00:00,29.73,29.84,29.73,29.77,434600.0,29.73,29.84,29.73,29.77,434600.0
2011-10-20 15:10:00,29.78,29.78,29.66,29.73,267000.0,29.78,29.78,29.66,29.73,267000.0
2011-10-20 15:20:00,29.72,29.73,29.53,29.6,296300.0,29.72,29.73,29.53,29.6,296300.0
2011-10-20 15:30:00,29.6,29.63,29.55,29.6,217200.0,29.6,29.63,29.55,29.6,217200.0
2011-10-20 15:40:00,29.61,29.73,29.61,29.71,845800.0,29.61,29.73,29.61,29.71,845800.0
2011-10-20 15:50:00,29.71,29.78,29.65,29.77,1137400.0,29.71,29.78,29.65,29.77,1137400.0
2011-10-21 09:30:00,30.45,30.55,30.37,30.44,722400.0,30.45,30.55,30.37,30.44,722400.0
2011-10-21 09:40:00,30.44,30.5,30.39,30.48,467300.0,30.44,30.5,30.39,30.48,467300.0
2011-10-21 09:50:00,30.48,30.54,30.42,30.49,989800.0,30.48,30.54,30.42,30.49,989800.0
2011-10-21 10:00:00,30.49,30.54,30.41,30.52,560800.0,30.49,30.54,30.41,30.52,560800.0
2011-10-21 10:10:00,30.52,30.59,30.47,30.53,407900.0,30.52,30.59,30.47,30.53,407900.0
2011-10-21 10:20:00,30.54,30.58,30.49,30.54,278000.0,30.54,30.58,30.49,30.54,278000.0
2011-10-21 10:30:00,30.55,30.56,30.32,30.32,768800.0,30.55,30.56,30.32,30.32,768800.0
2011-10-21 10:40:00,30.32,30.37,30.24,30.31,387200.0,30.32,30.37,30.24,30.31,387200.0
2011-10-21 10:50:00,30.31,30.34,30.23,30.28,531700.0,30.31,30.34,30.23,30.28,531700.0
2011-10-21 11:00:00,30.28,30.29,30.16,30.19,337600.0,30.28,30.29,30.16,30.19,337600.0
2011-10-21 11:10:00,30.19,30.39,30.19,30.33,628900.0,30.19,30.39,30.19,30.33,628900.0
2011-10-21 11:20:00,30.33,30.34,30.3,30.31,132900.0,30.33,30.34,30.3,30.31,132900.0
2011-10-21 11:30:00,30.32,30.41,30.32,30.34,303300.0,30.32,30.41,30.32,30.34,303300.0
2011-10-21 11:40:00,30.35,30.56,30.34,30.48,852700.0,30.35,30.56,30.34,30.48,852700.0
2011-10-21 11:50:00,30.49,30.53,30.38,30.39,231700.0,30.49,30.53,30.38,30.39,231700.0
2011-10-21 12:00:00,30.39,30.41,30.3,30.31,359900.0,30.39,30.41,30.3,30.31,359900.0
2011-10-21 12:10:00,30.31,30.37,30.29,30.3,194700.0,30.31,30.37,30.29,30.3,194700.0
2011-10-21 12:20:00,30.3,30.35,30.27,30.35,100900.0,30.3,30.35,30.27,30.35,100900.0
2011-10-21 12:30:00,30.35,30.35,30.2,30.22,297000.0,30.35,30.35,30.2,30.22,297000.0
2011-10-21 12:40:00,30.23,30.3,30.22,30.29,225200.0,30.23,30.3,30.22,30.29,225200.0
2011-10-21 12:50:00,30.27,30.33,30.26,30.26,286000.0,30.27,30.33,30.26,30.26,286000.0
2011-10-21 13:00:00,30.26,30.29,30.13,30.2,940700.0,30.26,30.29,30.13,30.2,940700.0
2011-10-21 13:10:00,30.2,30.31,30.13,30.27,783600.0,30.2,30.31,30.13,30.27,783600.0
2011-10-21 13:20:00,30.27,30.42,30.27,30.34,558000.0,30.27,30.42,30.27,30.34,558000.0
2011-10-21 13:30:00,30.35,30.41,30.34,30.37,355000.0,30.35,30.41,30.34,30.37,355000.0
2011-10-21 13:40:00,30.37,30.41,30.33,30.37,154700.0,30.37,30.41,30.33,30.37,154700.0
2011-10-21 13:50:00,30.37,30.38,30.33,30.37,83500.0,30.37,30.38,30.33,30.37,83500.0
2011-10-21 14:00:00,30.37,30.44,30.31,30.44,284500.0,30.37,30.44,30.31,30.44,284500.0
2011-10-21 14:10:00,30.43,30.48,30.39,30.39,210400.0,30.43,30.48,30.39,30.39,210400.0
2011-10-21 14:20:00,30.39,30.44,30.38,30.39,187300.0,30.39,30.44,30.38,30.39,187300.0
2011-10-21 14:30:00,30.39,30.42,30.37,30.41,180400.0,30.39,30.42,30.37,30.41,180400.0
2011-10-21 14:40:00,30.41,30.52,30.4,30.44,270700.0,30.41,30.52,30.4,30.44,270700.0
2011-10-21 14:50:00,30.45,30.47,30.41,30.46,107100.0,30.45,30.47,30.41,30.46,107100.0
2011-10-21 15:00:00,30.47,30.54,30.43,30.44,517800.0,30.47,30.54,30.43,30.44,517800.0
2011-10-21 15:10:00,30.43,30.46,30.4,30.44,220200.0,30.43,30.46,30.4,30.44,220200.0
2011-10-21 15:20:00,30.44,30.49,30.44,30.46,164300.0,30.44,30.49,30.44,30.46,164300.0
2011-10-21 15:30:00,30.46,30.49,30.43,30.48,185200.0,30.46,30.49,30.43,30.48,185200.0
2011-10-21 15:40:00,30.47,30.48,30.41,30.48,232900.0,30.47,30.48,30.41,30.48,232900.0
2011-10-21 15:50:00,30.47,30.51,30.46,30.47,921400.0,30.47,30.51,30.46,30.47,921400.0
2011-10-24 09:30:00,30.6,30.83,30.58,30.78,692700.0,30.6,30.83,30.58,30.78,692700.0
2011-10-24 09:40:00,30.8,30.87,30.74,30.82,641500.0,30.8,30.87,30.74,30.82,641500.0
2011-10-24 09:50:00,30.82,30.84,30.72,30.77,576100.0,30.82,30.84,30.72,30.77,576100.0
2011-10-24 10:00:00,30.78,30.82,30.69,30.82,302400.0,30.78,30.82,30.69,30.82,302400.0
2011-10-24 10:10:00,30.82,31.02,30.8,30.99,513000.0,30.82,31.02,30.8,30.99,513000.0
2011-10-24 10:20:00,30.99,31.04,30.92,30.96,612600.0,30.99,31.04,30.92,30.96,612600.0
2011-10-24 10:30:00,30.96,30.98,30.88,30.9,524300.0,30.96,30.98,30.88,30.9,524300.0
2011-10-24 10:40:00,30.9,30.94,30.84,30.9,225800.0,30.9,30.94,30.84,30.9,225800.0
2011-10-24 10:50:00,30.89,30.98,30.85,30.94,308400.0,30.89,30.98,30.85,30.94,308400.0
2011-10-24 11:00:00,30.94,31.04,30.93,30.98,383100.0,30.94,31.04,30.93,30.98,383100.0
2011-10-24 11:10:00,30.98,31.07,30.96,31.03,289800.0,30.98,31.07,30.96,31.03,289800.0
2011-10-24 11:20:00,31.04,31.19,30.98,31.0,817600.0,31.04,31.19,30.98,31.0,817600.0
2011-10-24 11:30:00,31.0,31.02,30.85,30.95,449900.0,31.0,31.02,30.85,30.95,449900.0
2011-10-24 11:40:00,30.95,31.04,30.91,30.97,421500.0,30.95,31.04,30.91,30.97,421500.0
2011-10-24 11:50:00,30.96,30.96,30.82,30.89,286600.0,30.96,30.96,30.82,30.89,286600.0
2011-10-24 12:00:00,30.88,30.91,30.79,30.83,270800.0,30.88,30.91,30.79,30.83,270800.0
2011-10-24 12:10:00,30.84,30.85,30.79,30.82,128900.0,30.84,30.85,30.79,30.82,128900.0
2011-10-24 12:20:00,30.82,30.91,30.77,30.78,203000.0,30.82,30.91,30.77,30.78,203000.0
2011-10-24 12:30:00,30.79,30.82,30.63,30.65,323900.0,30.79,30.82,30.63,30.65,323900.0
2011-10-24 12:40:00,30.65,30.69,30.56,30.58,339800.0,30.65,30.69,30.56,30.58,339800.0
2011-10-24 12:50:00,30.58,30.76,30.56,30.76,354900.0,30.58,30.76,30.56,30.76,354900.0
2011-10-24 13:00:00,30.75,30.79,30.64,30.72,232700.0,30.75,30.79,30.64,30.72,232700.0
2011-10-24 13:10:00,30.72,30.84,30.71,30.83,213100.0,30.72,30.84,30.71,30.83,213100.0
2011-10-24 13:20:00,30.83,30.85,30.75,30.81,345100.0,30.83,30.85,30.75,30.81,345100.0
2011-10-24 13:30:00,30.82,30.83,30.73,30.76,126100.0,30.82,30.83,30.73,30.76,126100.0
2011-10-24 13:40:00,30.75,30.86,30.75,30.82,268600.0,30.75,30.86,30.75,30.82,268600.0
2011-10-24 13:50:00,30.82,30.91,30.8,30.88,149300.0,30.82,30.91,30.8,30.88,149300.0
2011-10-24 14:00:00,30.87,30.92,30.86,30.87,190700.0,30.87,30.92,30.86,30.87,190700.0
2011-10-24 14:10:00,30.86,30.89,30.66,30.73,487100.0,30.86,30.89,30.66,30.73,487100.0
2011-10-24 14:20:00,30.74,30.88,30.71,30.82,514800.0,30.74,30.88,30.71,30.82,514800.0
2011-10-24 14:30:00,30.82,30.87,30.8,30.86,201000.0,30.82,30.87,30.8,30.86,201000.0
2011-10-24 14:40:00,30.87,30.89,30.83,30.84,178700.0,30.87,30.89,30.83,30.84,178700.0
2011-10-24 14:50:00,30.84,30.89,30.82,30.86,150900.0,30.84,30.89,30.82,30.86,150900.0
2011-10-24 15:00:00,30.86,30.89,30.8,30.82,146900.0,30.86,30.89,30.8,30.82,146900.0
2011-10-24 15:10:00,30.81,30.84,30.72,30.84,513600.0,30.81,30.84,30.72,30.84,513600.0
2011-10-24 15:20:00,30.85,30.85,30.77,30.81,245100.0,30.85,30.85,30.77,30.81,245100.0
2011-10-24 15:30:00,30.81,30.86,30.78,30.84,194300.0,30.81,30.86,30.78,30.84,194300.0
2011-10-24 15:40:00,30.83,30.89,30.77,30.8,367100.0,30.83,30.89,30.77,30.8,367100.0
2011-10-24 15:50:00,30.8,30.88,30.79,30.86,448800.0,30.8,30.88,30.79,30.86,448800.0
2011-10-25 09:30:00,30.84,30.86,30.52,30.6,918700.0,30.84,30.86,30.52,30.6,918700.0
2011-10-25 09:40:00,30.59,30.78,30.56,30.66,915500.0,30.59,30.78,30.56,30.66,915500.0
2011-10-25 09:50:00,30.65,30.74,30.63,30.65,688800.0,30.65,30.74,30.63,30.65,688800.0
2011-10-25 10:00:00,30.64,30.87,30.58,30.86,790300.0,30.64,30.87,30.58,30.86,790300.0
2011-10-25 10:10:00,30.87,31.53,30.86,31.53,2908500.0,30.87,31.53,30.86,31.53,2908500.0
2011-10-25 10:20:00,31.52,31.54,31.28,31.4,2255500.0,31.52,31.54,31.28,31.4,2255500.0
2011-10-25 10:30:00,31.39,31.44,31.28,31.38,934900.0,31.39,31.44,31.28,31.38,934900.0
2011-10-25 10:40:00,31.38,31.46,31.3,31.39,829200.0,31.38,31.46,31.3,31.39,829200.0
2011-10-25 10:50:00,31.39,31.39,31.25,31.32,487200.0,31.39,31.39,31.25,31.32,487200.0
2011-10-25 11:00:00,31.33,31.47,31.29,31.38,908600.0,31.33,31.47,31.29,31.38,908600.0
2011-10-25 11:10:00,31.39,31.39,31.27,31.34,490400.0,31.39,31.39,31.27,31.34,490400.0
2011-10-25 11:20:00,31.33,31.42,31.33,31.41,472700.0,31.33,31.42,31.33,31.41,472700.0
2011-10-25 11:30:00,31.41,31.71,31.37,31.61,1512600.0,31.41,31.71,31.37,31.61,1512600.0
2011-10-25 11:40:00,31.61,31.65,31.56,31.59,638100.0,31.61,31.65,31.56,31.59,638100.0
2011-10-25 11:50:00,31.6,31.75,31.58,31.72,1268900.0,31.6,31.75,31.58,31.72,1268900.0
2011-10-25 12:00:00,31.73,31.97,31.73,31.92,1372500.0,31.73,31.97,31.73,31.92,1372500.0
2011-10-25 12:10:00,31.92,32.08,31.9,32.04,1159500.0,31.92,32.08,31.9,32.04,1159500.0
2011-10-25 12:20:00,32.03,32.32,32.03,32.25,1418800.0,32.03,32.32,32.03,32.25,1418800.0
2011-10-25 12:30:00,32.26,32.44,32.21,32.22,2251500.0,32.26,32.44,32.21,32.22,2251500.0
2011-10-25 12:40:00,32.22,32.24,32.12,32.16,598400.0,32.22,32.24,32.12,32.16,598400.0
2011-10-25 12:50:00,32.16,32.31,32.16,32.28,727200.0,32.16,32.31,32.16,32.28,727200.0
2011-10-25 13:00:00,32.29,32.4,32.29,32.39,649700.0,32.29,32.4,32.29,32.39,649700.0
2011-10-25 13:10:00,32.4,32.41,32.28,32.33,342600.0,32.4,32.41,32.28,32.33,342600.0
2011-10-25 13:20:00,32.33,32.38,32.14,32.25,1143200.0,32.33,32.38,32.14,32.25,1143200.0
2011-10-25 13:30:00,32.25,32.3,32.1,32.27,950300.0,32.25,32.3,32.1,32.27,950300.0
2011-10-25 13:40:00,32.27,32.3,32.16,32.18,323600.0,32.27,32.3,32.16,32.18,323600.0
2011-10-25 13:50:00,32.19,32.32,32.19,32.25,419100.0,32.19,32.32,32.19,32.25,419100.0
2011-10-25 14:00:00,32.25,32.31,32.11,32.18,596000.0,32.25,32.31,32.11,32.18,596000.0
2011-10-25 14:10:00,32.16,32.25,32.13,32.23,408400.0,32.16,32.25,32.13,32.23,408400.0
2011-10-25 14:20:00,32.22,32.49,32.22,32.44,939100.0,32.22,32.49,32.22,32.44,939100.0
2011-10-25 14:30:00,32.44,32.45,32.33,32.36,495600.0,32.44,32.45,32.33,32.36,495600.0
2011-10-25 14:40:00,32.36,32.45,32.31,32.45,385100.0,32.36,32.45,32.31,32.45,385100.0
2011-10-25 14:50:00,32.44,32.5,32.44,32.48,519800.0,32.44,32.5,32.44,32.48,519800.0
2011-10-25 15:00:00,32.48,32.5,32.39,32.39,414300.0,32.48,32.5,32.39,32.39,414300.0
2011-10-25 15:10:00,32.4,32.41,32.35,32.36,383400.0,32.4,32.41,32.35,32.36,383400.0
2011-10-25 15:20:00,32.37,32.43,32.34,32.34,518600.0,32.37,32.43,32.34,32.34,518600.0
2011-10-25 15:30:00,32.35,32.42,32.34,32.38,502900.0,32.35,32.42,32.34,32.38,502900.0
2011-10-25 15:40:00,32.38,32.45,32.32,32.36,861500.0,32.38,32.45,32.32,32.36,861500.0
2011-10-25 15:50:00,32.36,32.42,32.33,32.42,2031800.0,32.36,32.42,32.33,32.42,2031800.0
2011-10-26 09:30:00,32.83,32.91,32.61,32.62,2194100.0,32.83,32.91,32.61,32.62,2194100.0
2011-10-26 09:40:00,32.62,32.71,32.54,32.56,1783600.0,32.62,32.71,32.54,32.56,1783600.0
2011-10-26 09:50:00,32.56,32.66,32.48,32.58,822900.0,32.56,32.66,32.48,32.58,822900.0
2011-10-26 10:00:00,32.57,32.72,32.51,32.57,1023900.0,32.57,32.72,32.51,32.57,1023900.0
2011-10-26 10:10:00,32.57,32.68,32.44,32.57,1086000.0,32.57,32.68,32.44,32.57,1086000.0
2011-10-26 10:20:00,32.55,32.81,32.51,32.8,919400.0,32.55,32.81,32.51,32.8,919400.0
2011-10-26 10:30:00,32.81,32.81,32.55,32.61,692100.0,32.81,32.81,32.55,32.61,692100.0
2011-10-26 10:40:00,32.61,32.61,32.25,32.25,1901200.0,32.61,32.61,32.25,32.25,1901200.0
2011-10-26 10:50:00,32.24,32.41,32.24,32.38,894600.0,32.24,32.41,32.24,32.38,894600.0
2011-10-26 11:00:00,32.37,32.54,32.33,32.36,683900.0,32.37,32.54,32.33,32.36,683900.0
2011-10-26 11:10:00,32.36,32.52,32.36,32.45,232800.0,32.36,32.52,32.36,32.45,232800.0
2011-10-26 11:20:00,32.45,32.52,32.34,32.48,293300.0,32.45,32.52,32.34,32.48,293300.0
2011-10-26 11:30:00,32.46,32.73,32.45,32.61,784600.0,32.46,32.73,32.45,32.61,784600.0
2011-10-26 11:40:00,32.6,32.8,32.57,32.66,637900.0,32.6,32.8,32.57,32.66,637900.0
2011-10-26 11:50:00,32.66,32.75,32.56,32.56,433500.0,32.66,32.75,32.56,32.56,433500.0
2011-10-26 12:00:00,32.57,32.6,32.46,32.49,389500.0,32.57,32.6,32.46,32.49,389500.0
2011-10-26 12:10:00,32.49,32.55,32.41,32.5,245300.0,32.49,32.55,32.41,32.5,245300.0
2011-10-26 12:20:00,32.49,32.66,32.46,32.66,555700.0,32.49,32.66,32.46,32.66,555700.0
2011-10-26 12:30:00,32.66,32.78,32.65,32.77,501700.0,32.66,32.78,32.65,32.77,501700.0
2011-10-26 12:40:00,32.77,32.83,32.66,32.73,506000.0,32.77,32.83,32.66,32.73,506000.0
2011-10-26 12:50:00,32.73,32.73,32.61,32.69,238000.0,32.73,32.73,32.61,32.69,238000.0
2011-10-26 13:00:00,32.69,32.72,32.64,32.65,228600.0,32.69,32.72,32.64,32.65,228600.0
2011-10-26 13:10:00,32.63,32.68,32.59,32.61,284900.0,32.63,32.68,32.59,32.61,284900.0
2011-10-26 13:20:00,32.62,32.62,32.32,32.39,526200.0,32.62,32.62,32.32,32.39,526200.0
2011-10-26 13:30:00,32.39,32.53,32.38,32.5,446000.0,32.39,32.53,32.38,32.5,446000.0
2011-10-26 13:40:00,32.5,32.53,32.42,32.47,456800.0,32.5,32.53,32.42,32.47,456800.0
2011-10-26 13:50:00,32.46,32.6,32.45,32.48,421100.0,32.46,32.6,32.45,32.48,421100.0
2011-10-26 14:00:00,32.5,32.62,32.49,32.6,403200.0,32.5,32.62,32.49,32.6,403200.0
2011-10-26 14:10:00,32.6,32.62,32.46,32.47,515500.0,32.6,32.62,32.46,32.47,515500.0
2011-10-26 14:20:00,32.47,32.48,32.34,32.44,851500.0,32.47,32.48,32.34,32.44,851500.0
2011-10-26 14:30:00,32.43,32.54,32.42,32.52,311100.0,32.43,32.54,32.42,32.52,311100.0
2011-10-26 14:40:00,32.52,32.52,32.41,32.49,359200.0,32.52,32.52,32.41,32.49,359200.0
2011-10-26 14:50:00,32.49,32.5,32.39,32.46,309300.0,32.49,32.5,32.39,32.46,309300.0
2011-10-26 15:00:00,32.47,32.5,32.41,32.48,307100.0,32.47,32.5,32.41,32.48,307100.0
2011-10-26 15:10:00,32.46,32.56,32.43,32.5,424500.0,32.46,32.56,32.43,32.5,424500.0
2011-10-26 15:20:00,32.49,32.52,32.41,32.45,529600.0,32.49,32.52,32.41,32.45,529600.0
2011-10-26 15:30:00,32.44,32.52,32.42,32.5,246000.0,32.44,32.52,32.42,32.5,246000.0
2011-10-26 15:40:00,32.5,32.53,32.42,32.43,306100.0,32.5,32.53,32.42,32.43,306100.0
2011-10-26 15:50:00,32.43,32.5,32.42,32.49,489800.0,32.43,32.5,32.42,32.49,489800.0
2011-10-27 09:30:00,33.01,33.04,32.74,32.93,1860600.0,33.01,33.04,32.74,32.93,1860600.0
2011-10-27 09:40:00,32.93,32.95,32.85,32.9,735900.0,32.93,32.95,32.85,32.9,735900.0
2011-10-27 09:50:00,32.91,33.06,32.85,32.99,1316500.0,32.91,33.06,32.85,32.99,1316500.0
2011-10-27 10:00:00,32.99,33.29,32.99,33.21,1856300.0,32.99,33.29,32.99,33.21,1856300.0
2011-10-27 10:10:00,33.22,33.57,33.18,33.46,2274400.0,33.22,33.57,33.18,33.46,2274400.0
2011-10-27 10:20:00,33.47,33.49,33.31,33.39,879200.0,33.47,33.49,33.31,33.39,879200.0
2011-10-27 10:30:00,33.39,33.4,33.21,33.31,573600.0,33.39,33.4,33.21,33.31,573600.0
2011-10-27 10:40:00,33.31,33.5,33.29,33.41,622200.0,33.31,33.5,33.29,33.41,622200.0
2011-10-27 10:50:00,33.41,33.53,33.34,33.45,922800.0,33.41,33.53,33.34,33.45,922800.0
2011-10-27 11:00:00,33.45,33.5,33.31,33.41,753300.0,33.45,33.5,33.31,33.41,753300.0
2011-10-27 11:10:00,33.4,33.56,33.36,33.47,500000.0,33.4,33.56,33.36,33.47,500000.0
2011-10-27 11:20:00,33.47,33.62,33.45,33.62,314900.0,33.47,33.62,33.45,33.62,314900.0
2011-10-27 11:30:00,33.61,33.96,33.57,33.9,1884600.0,33.61,33.96,33.57,33.9,1884600.0
2011-10-27 11:40:00,33.9,34.0,33.82,33.91,802100.0,33.9,34.0,33.82,33.91,802100.0
2011-10-27 11:50:00,33.92,33.95,33.85,33.95,665200.0,33.92,33.95,33.85,33.95,665200.0
2011-10-27 12:00:00,33.95,34.08,33.94,33.98,1143600.0,33.95,34.08,33.94,33.98,1143600.0
2011-10-27 12:10:00,33.98,34.25,33.96,34.23,1154400.0,33.98,34.25,33.96,34.23,1154400.0
2011-10-27 12:20:00,34.23,34.32,34.16,34.18,1440700.0,34.23,34.32,34.16,34.18,1440700.0
2011-10-27 12:30:00,34.18,34.28,34.15,34.25,730700.0,34.18,34.28,34.15,34.25,730700.0
2011-10-27 12:40:00,34.25,34.3,34.18,34.21,560800.0,34.25,34.3,34.18,34.21,560800.0
2011-10-27 12:50:00,34.2,34.24,34.08,34.16,501300.0,34.2,34.24,34.08,34.16,501300.0
2011-10-27 13:00:00,34.17,34.36,34.16,34.25,1174900.0,34.17,34.36,34.16,34.25,1174900.0
2011-10-27 13:10:00,34.25,34.44,34.25,34.32,855300.0,34.25,34.44,34.25,34.32,855300.0
2011-10-27 13:20:00,34.32,34.34,34.12,34.29,876500.0,34.32,34.34,34.12,34.29,876500.0
2011-10-27 13:30:00,34.29,34.36,34.24,34.35,320500.0,34.29,34.36,34.24,34.35,320500.0
2011-10-27 13:40:00,34.35,34.43,34.33,34.4,402300.0,34.35,34.43,34.33,34.4,402300.0
2011-10-27 13:50:00,34.4,34.42,34.28,34.3,399200.0,34.4,34.42,34.28,34.3,399200.0
2011-10-27 14:00:00,34.31,34.35,34.24,34.29,564000.0,34.31,34.35,34.24,34.29,564000.0
2011-10-27 14:10:00,34.29,34.36,34.23,34.28,768800.0,34.29,34.36,34.23,34.28,768800.0
2011-10-27 14:20:00,34.28,34.36,34.27,34.34,465400.0,34.28,34.36,34.27,34.34,465400.0
2011-10-27 14:30:00,34.35,34.36,34.27,34.3,261800.0,34.35,34.36,34.27,34.3,261800.0
2011-10-27 14:40:00,34.3,34.32,34.24,34.25,331600.0,34.3,34.32,34.24,34.25,331600.0
2011-10-27 14:50:00,34.25,34.31,34.23,34.26,252700.0,34.25,34.31,34.23,34.26,252700.0
2011-10-27 15:00:00,34.27,34.35,34.26,34.3,449700.0,34.27,34.35,34.26,34.3,449700.0
2011-10-27 15:10:00,34.3,34.36,34.25,34.34,286700.0,34.3,34.36,34.25,34.34,286700.0
2011-10-27 15:20:00,34.33,34.36,34.29,34.32,560000.0,34.33,34.36,34.29,34.32,560000.0
2011-10-27 15:30:00,34.32,34.33,34.24,34.26,400300.0,34.32,34.33,34.24,34.26,400300.0
2011-10-27 15:40:00,34.26,34.28,34.07,34.09,972100.0,34.26,34.28,34.07,34.09,972100.0
2011-10-27 15:50:00,34.09,34.14,34.02,34.14,1885700.0,34.09,34.14,34.02,34.14,1885700.0
2011-10-28 09:30:00,34.26,34.27,34.09,34.25,984100.0,34.26,34.27,34.09,34.25,984100.0
2011-10-28 09:40:00,34.24,34.26,33.96,34.03,1111900.0,34.24,34.26,33.96,34.03,1111900.0
2011-10-28 09:50:00,34.03,34.03,33.79,33.9,1321000.0,34.03,34.03,33.79,33.9,1321000.0
2011-10-28 10:00:00,33.91,34.02,33.86,33.91,583500.0,33.91,34.02,33.86,33.91,583500.0
2011-10-28 10:10:00,33.91,34.1,33.89,34.08,865700.0,33.91,34.1,33.89,34.08,865700.0
2011-10-28 10:20:00,34.07,34.1,34.01,34.05,469300.0,34.07,34.1,34.01,34.05,469300.0
2011-10-28 10:30:00,34.05,34.2,33.98,34.19,519700.0,34.05,34.2,33.98,34.19,519700.0
2011-10-28 10:40:00,34.19,34.3,34.17,34.3,606200.0,34.19,34.3,34.17,34.3,606200.0
2011-10-28 10:50:00,34.3,34.31,34.19,34.22,745000.0,34.3,34.31,34.19,34.22,745000.0
2011-10-28 11:00:00,34.22,34.37,34.19,34.29,533200.0,34.22,34.37,34.19,34.29,533200.0
2011-10-28 11:10:00,34.3,34.32,34.23,34.28,510700.0,34.3,34.32,34.23,34.28,510700.0
2011-10-28 11:20:00,34.27,34.3,34.12,34.21,438500.0,34.27,34.3,34.12,34.21,438500.0
2011-10-28 11:30:00,34.22,34.23,34.06,34.13,385600.0,34.22,34.23,34.06,34.13,385600.0
2011-10-28 11:40:00,34.12,34.13,33.91,34.02,653500.0,34.12,34.13,33.91,34.02,653500.0
2011-10-28 11:50:00,34.02,34.04,33.88,33.94,200900.0,34.02,34.04,33.88,33.94,200900.0
2011-10-28 12:00:00,33.94,34.06,33.91,34.04,246700.0,33.94,34.06,33.91,34.04,246700.0
2011-10-28 12:10:00,34.03,34.1,34.03,34.07,248000.0,34.03,34.1,34.03,34.07,248000.0
2011-10-28 12:20:00,34.07,34.11,33.93,34.02,527700.0,34.07,34.11,33.93,34.02,527700.0
2011-10-28 12:30:00,34.01,34.06,33.94,33.94,118700.0,34.01,34.06,33.94,33.94,118700.0
2011-10-28 12:40:00,33.96,34.09,33.96,34.06,287800.0,33.96,34.09,33.96,34.06,287800.0
2011-10-28 12:50:00,34.07,34.15,34.06,34.08,147400.0,34.07,34.15,34.06,34.08,147400.0
2011-10-28 13:00:00,34.08,34.22,34.07,34.18,335400.0,34.08,34.22,34.07,34.18,335400.0
2011-10-28 13:10:00,34.18,34.21,34.08,34.2,225200.0,34.18,34.21,34.08,34.2,225200.0
2011-10-28 13:20:00,34.21,34.39,34.21,34.31,685900.0,34.21,34.39,34.21,34.31,685900.0
2011-10-28 13:30:00,34.32,34.34,34.27,34.29,430100.0,34.32,34.34,34.27,34.29,430100.0
2011-10-28 13:40:00,34.29,34.3,34.2,34.25,228000.0,34.29,34.3,34.2,34.25,228000.0
2011-10-28 13:50:00,34.24,34.31,34.22,34.29,169000.0,34.24,34.31,34.22,34.29,169000.0
2011-10-28 14:00:00,34.29,34.3,34.23,34.3,187800.0,34.29,34.3,34.23,34.3,187800.0
2011-10-28 14:10:00,34.29,34.3,34.2,34.23,122800.0,34.29,34.3,34.2,34.23,122800.0
2011-10-28 14:20:00,34.23,34.27,34.21,34.26,98700.0,34.23,34.27,34.21,34.26,98700.0
2011-10-28 14:30:00,34.25,34.31,34.2,34.23,256300.0,34.25,34.31,34.2,34.23,256300.0
2011-10-28 14:40:00,34.23,34.26,34.19,34.24,273400.0,34.23,34.26,34.19,34.24,273400.0
2011-10-28 14:50:00,34.24,34.32,34.23,34.25,289600.0,34.24,34.32,34.23,34.25,289600.0
2011-10-28 15:00:00,34.25,34.29,34.25,34.25,291200.0,34.25,34.29,34.25,34.25,291200.0
2011-10-28 15:10:00,34.25,34.27,34.18,34.21,249000.0,34.25,34.27,34.18,34.21,249000.0
2011-10-28 15:20:00,34.21,34.22,34.13,34.18,263700.0,34.21,34.22,34.13,34.18,263700.0
2011-10-28 15:30:00,34.18,34.21,34.15,34.21,221700.0,34.18,34.21,34.15,34.21,221700.0
2011-10-28 15:40:00,34.21,34.23,34.18,34.2,278700.0,34.21,34.23,34.18,34.2,278700.0
2011-10-28 15:50:00,34.19,34.28,34.17,34.27,782600.0,34.19,34.28,34.17,34.27,782600.0
2011-10-31 09:30:00,33.59,33.61,33.38,33.41,1042100.0,33.59,33.61,33.38,33.41,1042100.0
2011-10-31 09:40:00,33.4,33.42,33.2,33.27,1163200.0,33.4,33.42,33.2,33.27,1163200.0
2011-10-31 09:50:00,33.29,33.42,33.24,33.36,766300.0,33.29,33.42,33.24,33.36,766300.0
2011-10-31 10:00:00,33.35,33.44,33.25,33.36,603400.0,33.35,33.44,33.25,33.36,603400.0
2011-10-31 10:10:00,33.36,33.42,33.31,33.37,316500.0,33.36,33.42,33.31,33.37,316500.0
2011-10-31 10:20:00,33.37,33.46,33.33,33.43,597500.0,33.37,33.46,33.33,33.43,597500.0
2011-10-31 10:30:00,33.43,33.54,33.38,33.51,604600.0,33.43,33.54,33.38,33.51,604600.0
2011-10-31 10:40:00,33.52,33.56,33.44,33.51,620600.0,33.52,33.56,33.44,33.51,620600.0
2011-10-31 10:50:00,33.51,33.56,33.45,33.47,250500.0,33.51,33.56,33.45,33.47,250500.0
2011-10-31 11:00:00,33.47,33.58,33.42,33.58,334500.0,33.47,33.58,33.42,33.58,334500.0
2011-10-31 11:10:00,33.58,33.61,33.36,33.39,679200.0,33.58,33.61,33.36,33.39,679200.0
2011-10-31 11:20:00,33.42,33.6,33.41,33.52,389000.0,33.42,33.6,33.41,33.52,389000.0
2011-10-31 11:30:00,33.52,33.58,33.47,33.55,219900.0,33.52,33.58,33.47,33.55,219900.0
2011-10-31 11:40:00,33.54,33.59,33.53,33.53,118500.0,33.54,33.59,33.53,33.53,118500.0
2011-10-31 11:50:00,33.53,33.56,33.45,33.55,135300.0,33.53,33.56,33.45,33.55,135300.0
2011-10-31 12:00:00,33.54,33.6,33.45,33.46,138600.0,33.54,33.6,33.45,33.46,138600.0
2011-10-31 12:10:00,33.45,33.49,33.37,33.37,249200.0,33.45,33.49,33.37,33.37,249200.0
2011-10-31 12:20:00,33.37,33.39,33.28,33.29,467300.0,33.37,33.39,33.28,33.29,467300.0
2011-10-31 12:30:00,33.3,33.37,33.26,33.36,395700.0,33.3,33.37,33.26,33.36,395700.0
2011-10-31 12:40:00,33.35,33.42,33.33,33.37,146800.0,33.35,33.42,33.33,33.37,146800.0
2011-10-31 12:50:00,33.37,33.41,33.26,33.28,802100.0,33.37,33.41,33.26,33.28,802100.0
2011-10-31 13:00:00,33.28,33.36,33.26,33.32,264600.0,33.28,33.36,33.26,33.32,264600.0
2011-10-31 13:10:00,33.32,33.43,33.32,33.39,161300.0,33.32,33.43,33.32,33.39,161300.0
2011-10-31 13:20:00,33.4,33.54,33.38,33.52,362100.0,33.4,33.54,33.38,33.52,362100.0
2011-10-31 13:30:00,33.51,33.58,33.5,33.57,194800.0,33.51,33.58,33.5,33.57,194800.0
2011-10-31 13:40:00,33.57,33.58,33.53,33.57,130300.0,33.57,33.58,33.53,33.57,130300.0
2011-10-31 13:50:00,33.56,33.59,33.52,33.53,136300.0,33.56,33.59,33.52,33.53,136300.0
2011-10-31 14:00:00,33.54,33.57,33.46,33.47,138400.0,33.54,33.57,33.46,33.47,138400.0
2011-10-31 14:10:00,33.47,33.54,33.47,33.54,128100.0,33.47,33.54,33.47,33.54,128100.0
2011-10-31 14:20:00,33.54,33.57,33.49,33.54,142400.0,33.54,33.57,33.49,33.54,142400.0
2011-10-31 14:30:00,33.54,33.59,33.44,33.48,240100.0,33.54,33.59,33.44,33.48,240100.0
2011-10-31 14:40:00,33.48,33.53,33.44,33.52,126300.0,33.48,33.53,33.44,33.52,126300.0
2011-10-31 14:50:00,33.52,33.57,33.52,33.57,74300.0,33.52,33.57,33.52,33.57,74300.0
2011-10-31 15:00:00,33.56,33.57,33.47,33.47,224700.0,33.56,33.57,33.47,33.47,224700.0
2011-10-31 15:10:00,33.47,33.52,33.39,33.4,341600.0,33.47,33.52,33.39,33.4,341600.0
2011-10-31 15:20:00,33.39,33.46,33.31,33.43,688800.0,33.39,33.46,33.31,33.43,688800.0
2011-10-31 15:30:00,33.43,33.57,33.41,33.49,513100.0,33.43,33.57,33.41,33.49,513100.0
2011-10-31 15:40:00,33.48,33.5,33.38,33.45,401000.0,33.48,33.5,33.38,33.45,401000.0
2011-10-31 15:50:00,33.45,33.47,33.4,33.45,990500.0,33.45,33.47,33.4,33.45,990500.0
2011-11-01 09:30:00,31.7,31.82,31.5,31.74,2789300.0,31.7,31.82,31.5,31.74,2789300.0
2011-11-01 09:40:00,31.74,32.12,31.74,31.89,1808900.0,31.74,32.12,31.74,31.89,1808900.0
2011-11-01 09:50:00,31.88,32.16,31.84,32.08,1509200.0,31.88,32.16,31.84,32.08,1509200.0
2011-11-01 10:00:00,32.07,32.16,31.96,32.16,1016300.0,32.07,32.16,31.96,32.16,1016300.0
2011-11-01 10:10:00,32.16,32.35,32.14,32.28,1959400.0,32.16,32.35,32.14,32.28,1959400.0
2011-11-01 10:20:00,32.29,32.52,32.22,32.48,1327600.0,32.29,32.52,32.22,32.48,1327600.0
2011-11-01 10:30:00,32.48,32.68,32.43,32.58,1453900.0,32.48,32.68,32.43,32.58,1453900.0
2011-11-01 10:40:00,32.58,32.77,32.4,32.41,1309100.0,32.58,32.77,32.4,32.41,1309100.0
2011-11-01 10:50:00,32.4,32.48,32.26,32.32,786300.0,32.4,32.48,32.26,32.32,786300.0
2011-11-01 11:00:00,32.32,32.36,32.15,32.2,663800.0,32.32,32.36,32.15,32.2,663800.0
2011-11-01 11:10:00,32.2,32.49,32.2,32.46,788200.0,32.2,32.49,32.2,32.46,788200.0
2011-11-01 11:20:00,32.46,32.47,32.29,32.32,488600.0,32.46,32.47,32.29,32.32,488600.0
2011-11-01 11:30:00,32.32,32.35,32.22,32.32,617800.0,32.32,32.35,32.22,32.32,617800.0
2011-11-01 11:40:00,32.3,32.33,31.93,32.0,959800.0,32.3,32.33,31.93,32.0,959800.0
2011-11-01 11:50:00,31.99,32.0,31.74,31.92,1330400.0,31.99,32.0,31.74,31.92,1330400.0
2011-11-01 12:00:00,31.91,31.95,31.63,31.87,1249800.0,31.91,31.95,31.63,31.87,1249800.0
2011-11-01 12:10:00,31.86,32.08,31.82,31.91,841200.0,31.86,32.08,31.82,31.91,841200.0
2011-11-01 12:20:00,31.91,32.08,31.86,32.01,248400.0,31.91,32.08,31.86,32.01,248400.0
2011-11-01 12:30:00,32.01,32.17,31.94,32.17,508500.0,32.01,32.17,31.94,32.17,508500.0
2011-11-01 12:40:00,32.16,32.16,31.9,31.93,336400.0,32.16,32.16,31.9,31.93,336400.0
2011-11-01 12:50:00,31.94,32.08,31.91,32.05,609200.0,31.94,32.08,31.91,32.05,609200.0
2011-11-01 13:00:00,32.04,32.06,31.94,31.96,320800.0,32.04,32.06,31.94,31.96,320800.0
2011-11-01 13:10:00,31.97,31.99,31.89,31.96,227100.0,31.97,31.99,31.89,31.96,227100.0
2011-11-01 13:20:00,31.97,32.12,31.8,32.08,830200.0,31.97,32.12,31.8,32.08,830200.0
2011-11-01 13:30:00,32.08,32.25,31.95,32.08,1597100.0,32.08,32.25,31.95,32.08,1597100.0
2011-11-01 13:40:00,32.09,32.48,32.08,32.37,745100.0,32.09,32.48,32.08,32.37,745100.0
2011-11-01 13:50:00,32.38,32.45,32.21,32.27,483800.0,32.38,32.45,32.21,32.27,483800.0
2011-11-01 14:00:00,32.27,32.54,32.23,32.48,609100.0,32.27,32.54,32.23,32.48,609100.0
2011-11-01 14:10:00,32.48,32.55,32.3,32.45,526700.0,32.48,32.55,32.3,32.45,526700.0
2011-11-01 14:20:00,32.45,32.56,32.42,32.47,523900.0,32.45,32.56,32.42,32.47,523900.0
2011-11-01 14:30:00,32.47,32.47,32.19,32.23,687600.0,32.47,32.47,32.19,32.23,687600.0
2011-11-01 14:40:00,32.24,32.41,32.2,32.35,233400.0,32.24,32.41,32.2,32.35,233400.0
2011-11-01 14:50:00,32.35,32.4,32.24,32.33,264400.0,32.35,32.4,32.24,32.33,264400.0
2011-11-01 15:00:00,32.33,32.39,32.16,32.2,385900.0,32.33,32.39,32.16,32.2,385900.0
2011-11-01 15:10:00,32.2,32.35,32.16,32.35,295000.0,32.2,32.35,32.16,32.35,295000.0
2011-11-01 15:20:00,32.35,32.4,32.22,32.31,314500.0,32.35,32.4,32.22,32.31,314500.0
2011-11-01 15:30:00,32.3,32.43,32.29,32.41,479700.0,32.3,32.43,32.29,32.41,479700.0
2011-11-01 15:40:00,32.41,32.41,32.17,32.36,507900.0,32.41,32.41,32.17,32.36,507900.0
2011-11-01 15:50:00,32.37,32.4,32.29,32.34,1050600.0,32.37,32.4,32.29,32.34,1050600.0
2011-11-02 09:30:00,33.03,33.34,33.0,33.17,1257600.0,33.03,33.34,33.0,33.17,1257600.0
2011-11-02 09:40:00,33.18,33.27,33.13,33.17,305200.0,33.18,33.27,33.13,33.17,305200.0
2011-11-02 09:50:00,33.18,33.28,33.05,33.25,587500.0,33.18,33.28,33.05,33.25,587500.0
2011-11-02 10:00:00,33.25,33.35,33.18,33.31,489700.0,33.25,33.35,33.18,33.31,489700.0
2011-11-02 10:10:00,33.32,33.35,33.24,33.28,377800.0,33.32,33.35,33.24,33.28,377800.0
2011-11-02 10:20:00,33.27,33.32,33.18,33.3,265200.0,33.27,33.32,33.18,33.3,265200.0
2011-11-02 10:30:00,33.29,33.36,33.23,33.28,380200.0,33.29,33.36,33.23,33.28,380200.0
2011-11-02 10:40:00,33.29,33.44,33.25,33.41,596000.0,33.29,33.44,33.25,33.41,596000.0
2011-11-02 10:50:00,33.4,33.43,33.33,33.42,339400.0,33.4,33.43,33.33,33.42,339400.0
2011-11-02 11:00:00,33.42,33.48,33.38,33.41,492300.0,33.42,33.48,33.38,33.41,492300.0
2011-11-02 11:10:00,33.42,33.45,33.38,33.4,257300.0,33.42,33.45,33.38,33.4,257300.0
2011-11-02 11:20:00,33.39,33.46,33.37,33.38,337700.0,33.39,33.46,33.37,33.38,337700.0
2011-11-02 11:30:00,33.38,33.4,33.31,33.36,233900.0,33.38,33.4,33.31,33.36,233900.0
2011-11-02 11:40:00,33.36,33.4,33.28,33.3,158700.0,33.36,33.4,33.28,33.3,158700.0
2011-11-02 11:50:00,33.3,33.31,33.25,33.29,205100.0,33.3,33.31,33.25,33.29,205100.0
2011-11-02 12:00:00,33.29,33.29,33.21,33.24,140700.0,33.29,33.29,33.21,33.24,140700.0
2011-11-02 12:10:00,33.25,33.34,33.21,33.22,295800.0,33.25,33.34,33.21,33.22,295800.0
2011-11-02 12:20:00,33.23,33.31,33.23,33.29,148700.0,33.23,33.31,33.23,33.29,148700.0
2011-11-02 12:30:00,33.29,33.45,33.05,33.34,892600.0,33.29,33.45,33.05,33.34,892600.0
2011-11-02 12:40:00,33.34,33.52,33.17,33.21,902700.0,33.34,33.52,33.17,33.21,902700.0
2011-11-02 12:50:00,33.2,33.29,33.08,33.09,888900.0,33.2,33.29,33.08,33.09,888900.0
2011-11-02 13:00:00,33.09,33.2,32.82,32.97,895700.0,33.09,33.2,32.82,32.97,895700.0
2011-11-02 13:10:00,32.98,33.07,32.87,32.96,628200.0,32.98,33.07,32.87,32.96,628200.0
2011-11-02 13:20:00,32.95,33.13,32.83,33.07,606100.0,32.95,33.13,32.83,33.07,606100.0
2011-11-02 13:30:00,33.08,33.11,32.94,32.96,352700.0,33.08,33.11,32.94,32.96,352700.0
2011-11-02 13:40:00,32.95,33.19,32.95,33.17,275700.0,32.95,33.19,32.95,33.17,275700.0
2011-11-02 13:50:00,33.18,33.22,33.13,33.16,260300.0,33.18,33.22,33.13,33.16,260300.0
2011-11-02 14:00:00,33.15,33.31,33.08,33.19,391500.0,33.15,33.31,33.08,33.19,391500.0
2011-11-02 14:10:00,33.18,33.21,33.1,33.1,117900.0,33.18,33.21,33.1,33.1,117900.0
2011-11-02 14:20:00,33.11,33.17,33.01,33.1,178100.0,33.11,33.17,33.01,33.1,178100.0
2011-11-02 14:30:00,33.09,33.3,33.06,33.27,206100.0,33.09,33.3,33.06,33.27,206100.0
2011-11-02 14:40:00,33.26,33.32,33.21,33.27,177400.0,33.26,33.32,33.21,33.27,177400.0
2011-11-02 14:50:00,33.28,33.35,33.18,33.2,363500.0,33.28,33.35,33.18,33.2,363500.0
2011-11-02 15:00:00,33.2,33.28,33.1,33.2,343000.0,33.2,33.28,33.1,33.2,343000.0
2011-11-02 15:10:00,33.21,33.36,33.16,33.36,245500.0,33.21,33.36,33.16,33.36,245500.0
2011-11-02 15:20:00,33.36,33.37,33.3,33.33,191300.0,33.36,33.37,33.3,33.33,191300.0
2011-11-02 15:30:00,33.32,33.36,33.26,33.35,250300.0,33.32,33.36,33.26,33.35,250300.0
2011-11-02 15:40:00,33.34,33.37,33.23,33.25,277200.0,33.34,33.37,33.23,33.25,277200.0
2011-11-02 15:50:00,33.24,33.31,33.21,33.23,833600.0,33.24,33.31,33.21,33.23,833600.0
2011-11-03 09:30:00,33.79,33.81,33.54,33.58,902600.0,33.79,33.81,33.54,33.58,902600.0
2011-11-03 09:40:00,33.58,33.6,33.51,33.52,582300.0,33.58,33.6,33.51,33.52,582300.0
2011-11-03 09:50:00,33.53,33.53,33.18,33.3,1604000.0,33.53,33.53,33.18,33.3,1604000.0
2011-11-03 10:00:00,33.3,33.32,32.9,33.09,2174600.0,33.3,33.32,32.9,33.09,2174600.0
2011-11-03 10:10:00,33.09,33.33,33.07,33.28,822100.0,33.09,33.33,33.07,33.28,822100.0
2011-11-03 10:20:00,33.28,33.43,33.22,33.3,742900.0,33.28,33.43,33.22,33.3,742900.0
2011-11-03 10:30:00,33.29,33.55,33.28,33.43,1113200.0,33.29,33.55,33.28,33.43,1113200.0
2011-11-03 10:40:00,33.42,33.61,33.42,33.44,654500.0,33.42,33.61,33.42,33.44,654500.0
2011-11-03 10:50:00,33.44,33.54,33.36,33.37,548100.0,33.44,33.54,33.36,33.37,548100.0
2011-11-03 11:00:00,33.37,33.41,33.22,33.27,518400.0,33.37,33.41,33.22,33.27,518400.0
2011-11-03 11:10:00,33.26,33.37,33.15,33.25,636100.0,33.26,33.37,33.15,33.25,636100.0
2011-11-03 11:20:00,33.26,33.35,33.22,33.32,222600.0,33.26,33.35,33.22,33.32,222600.0
2011-11-03 11:30:00,33.33,33.36,33.22,33.22,107500.0,33.33,33.36,33.22,33.22,107500.0
2011-11-03 11:40:00,33.22,33.27,33.13,33.15,254300.0,33.22,33.27,33.13,33.15,254300.0
2011-11-03 11:50:00,33.14,33.24,33.14,33.18,154200.0,33.14,33.24,33.14,33.18,154200.0
2011-11-03 12:00:00,33.17,33.35,33.15,33.35,204500.0,33.17,33.35,33.15,33.35,204500.0
2011-11-03 12:10:00,33.34,33.38,33.27,33.37,182500.0,33.34,33.38,33.27,33.37,182500.0
2011-11-03 12:20:00,33.38,33.59,33.37,33.56,288700.0,33.38,33.59,33.37,33.56,288700.0
2011-11-03 12:30:00,33.56,33.64,33.52,33.61,413700.0,33.56,33.64,33.52,33.61,413700.0
2011-11-03 12:40:00,33.61,33.69,33.53,33.68,245600.0,33.61,33.69,33.53,33.68,245600.0
2011-11-03 12:50:00,33.69,33.69,33.56,33.57,236600.0,33.69,33.69,33.56,33.57,236600.0
2011-11-03 13:00:00,33.57,33.59,33.4,33.52,315600.0,33.57,33.59,33.4,33.52,315600.0
2011-11-03 13:10:00,33.52,33.65,33.52,33.63,197500.0,33.52,33.65,33.52,33.63,197500.0
2011-11-03 13:20:00,33.64,33.65,33.53,33.56,167900.0,33.64,33.65,33.53,33.56,167900.0
2011-11-03 13:30:00,33.55,33.63,33.51,33.62,122400.0,33.55,33.63,33.51,33.62,122400.0
2011-11-03 13:40:00,33.62,33.67,33.56,33.62,158500.0,33.62,33.67,33.56,33.62,158500.0
2011-11-03 13:50:00,33.62,33.62,33.5,33.54,339200.0,33.62,33.62,33.5,33.54,339200.0
2011-11-03 14:00:00,33.55,33.63,33.41,33.58,323300.0,33.55,33.63,33.41,33.58,323300.0
2011-11-03 14:10:00,33.58,33.61,33.5,33.53,147000.0,33.58,33.61,33.5,33.53,147000.0
2011-11-03 14:20:00,33.54,33.59,33.47,33.56,275600.0,33.54,33.59,33.47,33.56,275600.0
2011-11-03 14:30:00,33.56,33.62,33.54,33.59,107000.0,33.56,33.62,33.54,33.59,107000.0
2011-11-03 14:40:00,33.59,33.65,33.47,33.5,205000.0,33.59,33.65,33.47,33.5,205000.0
2011-11-03 14:50:00,33.51,33.59,33.5,33.58,122000.0,33.51,33.59,33.5,33.58,122000.0
2011-11-03 15:00:00,33.58,33.62,33.54,33.6,272900.0,33.58,33.62,33.54,33.6,272900.0
2011-11-03 15:10:00,33.6,33.68,33.6,33.65,391300.0,33.6,33.68,33.6,33.65,391300.0
2011-11-03 15:20:00,33.66,33.67,33.6,33.62,195200.0,33.66,33.67,33.6,33.62,195200.0
2011-11-03 15:30:00,33.63,33.65,33.54,33.57,256800.0,33.63,33.65,33.54,33.57,256800.0
2011-11-03 15:40:00,33.57,33.6,33.53,33.59,239700.0,33.57,33.6,33.53,33.59,239700.0
2011-11-03 15:50:00,33.59,33.65,33.57,33.62,523500.0,33.59,33.65,33.57,33.62,523500.0
2011-11-04 09:30:00,33.29,33.48,33.21,33.4,612900.0,33.29,33.48,33.21,33.4,612900.0
2011-11-04 09:40:00,33.4,33.45,33.31,33.41,536200.0,33.4,33.45,33.31,33.41,536200.0
2011-11-04 09:50:00,33.42,33.44,33.11,33.18,822100.0,33.42,33.44,33.11,33.18,822100.0
2011-11-04 10:00:00,33.18,33.23,33.07,33.21,547500.0,33.18,33.23,33.07,33.21,547500.0
2011-11-04 10:10:00,33.21,33.3,33.19,33.22,418600.0,33.21,33.3,33.19,33.22,418600.0
2011-11-04 10:20:00,33.23,33.26,33.13,33.17,383600.0,33.23,33.26,33.13,33.17,383600.0
2011-11-04 10:30:00,33.15,33.16,33.0,33.05,520900.0,33.15,33.16,33.0,33.05,520900.0
2011-11-04 10:40:00,33.06,33.16,32.9,33.16,666700.0,33.06,33.16,32.9,33.16,666700.0
2011-11-04 10:50:00,33.17,33.17,33.01,33.05,258500.0,33.17,33.17,33.01,33.05,258500.0
2011-11-04 11:00:00,33.04,33.16,33.01,33.11,355200.0,33.04,33.16,33.01,33.11,355200.0
2011-11-04 11:10:00,33.11,33.22,33.07,33.12,352400.0,33.11,33.22,33.07,33.12,352400.0
2011-11-04 11:20:00,33.12,33.23,33.09,33.19,114700.0,33.12,33.23,33.09,33.19,114700.0
2011-11-04 11:30:00,33.2,33.3,33.19,33.27,303300.0,33.2,33.3,33.19,33.27,303300.0
2011-11-04 11:40:00,33.27,33.28,33.15,33.19,178100.0,33.27,33.28,33.15,33.19,178100.0
2011-11-04 11:50:00,33.2,33.24,33.12,33.22,332500.0,33.2,33.24,33.12,33.22,332500.0
2011-11-04 12:00:00,33.22,33.26,33.15,33.15,160400.0,33.22,33.26,33.15,33.15,160400.0
2011-11-04 12:10:00,33.16,33.3,33.16,33.28,201600.0,33.16,33.3,33.16,33.28,201600.0
2011-11-04 12:20:00,33.28,33.29,33.23,33.26,104400.0,33.28,33.29,33.23,33.26,104400.0
2011-11-04 12:30:00,33.25,33.26,33.17,33.17,91000.0,33.25,33.26,33.17,33.17,91000.0
2011-11-04 12:40:00,33.17,33.19,33.08,33.15,254200.0,33.17,33.19,33.08,33.15,254200.0
2011-11-04 12:50:00,33.14,33.18,33.11,33.14,77000.0,33.14,33.18,33.11,33.14,77000.0
2011-11-04 13:00:00,33.13,33.13,33.04,33.09,308300.0,33.13,33.13,33.04,33.09,308300.0
2011-11-04 13:10:00,33.11,33.27,33.1,33.21,509500.0,33.11,33.27,33.1,33.21,509500.0
2011-11-04 13:20:00,33.21,33.24,33.14,33.15,151800.0,33.21,33.24,33.14,33.15,151800.0
2011-11-04 13:30:00,33.15,33.17,33.13,33.16,66300.0,33.15,33.17,33.13,33.16,66300.0
2011-11-04 13:40:00,33.16,33.25,33.16,33.24,231900.0,33.16,33.25,33.16,33.24,231900.0
2011-11-04 13:50:00,33.24,33.3,33.18,33.29,329300.0,33.24,33.3,33.18,33.29,329300.0
2011-11-04 14:00:00,33.29,33.34,33.23,33.23,276700.0,33.29,33.34,33.23,33.23,276700.0
2011-11-04 14:10:00,33.23,33.3,33.21,33.28,137100.0,33.23,33.3,33.21,33.28,137100.0
2011-11-04 14:20:00,33.27,33.31,33.23,33.3,194300.0,33.27,33.31,33.23,33.3,194300.0
2011-11-04 14:30:00,33.3,33.32,33.18,33.19,163400.0,33.3,33.32,33.18,33.19,163400.0
2011-11-04 14:40:00,33.19,33.25,33.19,33.24,88300.0,33.19,33.25,33.19,33.24,88300.0
2011-11-04 14:50:00,33.24,33.28,33.23,33.25,137400.0,33.24,33.28,33.23,33.25,137400.0
2011-11-04 15:00:00,33.25,33.26,33.16,33.18,141000.0,33.25,33.26,33.16,33.18,141000.0
2011-11-04 15:10:00,33.18,33.21,33.16,33.17,105500.0,33.18,33.21,33.16,33.17,105500.0
2011-11-04 15:20:00,33.17,33.19,33.14,33.18,63500.0,33.17,33.19,33.14,33.18,63500.0
2011-11-04 15:30:00,33.17,33.23,33.16,33.18,172100.0,33.17,33.23,33.16,33.18,172100.0
2011-11-04 15:40:00,33.18,33.22,33.17,33.21,176700.0,33.18,33.22,33.17,33.21,176700.0
2011-11-04 15:50:00,33.21,33.21,33.16,33.19,632500.0,33.21,33.21,33.16,33.19,632500.0
2011-11-07 09:30:00,33.66,33.8,33.61,33.77,858600.0,33.66,33.8,33.61,33.77,858600.0
2011-11-07 09:40:00,33.77,33.91,33.73,33.8,773800.0,33.77,33.91,33.73,33.8,773800.0
2011-11-07 09:50:00,33.81,33.92,33.79,33.86,592900.0,33.81,33.92,33.79,33.86,592900.0
2011-11-07 10:00:00,33.87,33.92,33.76,33.86,361700.0,33.87,33.92,33.76,33.86,361700.0
2011-11-07 10:10:00,33.87,33.88,33.73,33.74,346400.0,33.87,33.88,33.73,33.74,346400.0
2011-11-07 10:20:00,33.73,33.79,33.63,33.66,311700.0,33.73,33.79,33.63,33.66,311700.0
2011-11-07 10:30:00,33.66,33.72,33.61,33.68,315100.0,33.66,33.72,33.61,33.68,315100.0
2011-11-07 10:40:00,33.68,33.7,33.64,33.68,257900.0,33.68,33.7,33.64,33.68,257900.0
2011-11-07 10:50:00,33.69,33.72,33.62,33.65,265000.0,33.69,33.72,33.62,33.65,265000.0
2011-11-07 11:00:00,33.64,33.78,33.61,33.75,505100.0,33.64,33.78,33.61,33.75,505100.0
2011-11-07 11:10:00,33.75,33.8,33.71,33.76,198000.0,33.75,33.8,33.71,33.76,198000.0
2011-11-07 11:20:00,33.76,33.77,33.64,33.69,325200.0,33.76,33.77,33.64,33.69,325200.0
2011-11-07 11:30:00,33.71,33.73,33.67,33.73,170100.0,33.71,33.73,33.67,33.73,170100.0
2011-11-07 11:40:00,33.73,33.76,33.68,33.75,235800.0,33.73,33.76,33.68,33.75,235800.0
2011-11-07 11:50:00,33.75,33.77,33.7,33.71,131400.0,33.75,33.77,33.7,33.71,131400.0
2011-11-07 12:00:00,33.71,33.85,33.71,33.79,233800.0,33.71,33.85,33.71,33.79,233800.0
2011-11-07 12:10:00,33.79,33.81,33.67,33.68,161400.0,33.79,33.81,33.67,33.68,161400.0
2011-11-07 12:20:00,33.68,33.72,33.64,33.66,102700.0,33.68,33.72,33.64,33.66,102700.0
2011-11-07 12:30:00,33.66,33.74,33.63,33.73,163200.0,33.66,33.74,33.63,33.73,163200.0
2011-11-07 12:40:00,33.74,33.84,33.73,33.82,308300.0,33.74,33.84,33.73,33.82,308300.0
2011-11-07 12:50:00,33.82,33.84,33.78,33.79,159500.0,33.82,33.84,33.78,33.79,159500.0
2011-11-07 13:00:00,33.79,33.84,33.78,33.81,276000.0,33.79,33.84,33.78,33.81,276000.0
2011-11-07 13:10:00,33.81,33.81,33.73,33.75,129500.0,33.81,33.81,33.73,33.75,129500.0
2011-11-07 13:20:00,33.75,33.98,33.74,33.9,811400.0,33.75,33.98,33.74,33.9,811400.0
2011-11-07 13:30:00,33.91,33.92,33.83,33.84,355500.0,33.91,33.92,33.83,33.84,355500.0
2011-11-07 13:40:00,33.84,33.88,33.81,33.83,157900.0,33.84,33.88,33.81,33.83,157900.0
2011-11-07 13:50:00,33.83,33.99,33.82,33.93,427400.0,33.83,33.99,33.82,33.93,427400.0
2011-11-07 14:00:00,33.94,33.98,33.91,33.94,181700.0,33.94,33.98,33.91,33.94,181700.0
2011-11-07 14:10:00,33.96,33.97,33.9,33.91,140200.0,33.96,33.97,33.9,33.91,140200.0
2011-11-07 14:20:00,33.91,34.0,33.91,33.99,226100.0,33.91,34.0,33.91,33.99,226100.0
2011-11-07 14:30:00,33.98,33.99,33.92,33.97,213300.0,33.98,33.99,33.92,33.97,213300.0
2011-11-07 14:40:00,33.98,33.99,33.95,33.98,250200.0,33.98,33.99,33.95,33.98,250200.0
2011-11-07 14:50:00,33.98,34.03,33.96,34.0,298400.0,33.98,34.03,33.96,34.0,298400.0
2011-11-07 15:00:00,34.0,34.01,33.96,34.01,122000.0,34.0,34.01,33.96,34.01,122000.0
2011-11-07 15:10:00,34.0,34.06,33.99,33.99,307200.0,34.0,34.06,33.99,33.99,307200.0
2011-11-07 15:20:00,33.99,34.02,33.94,33.94,154700.0,33.99,34.02,33.94,33.94,154700.0
2011-11-07 15:30:00,33.94,34.03,33.93,34.03,306500.0,33.94,34.03,33.93,34.03,306500.0
2011-11-07 15:40:00,34.03,34.05,34.0,34.02,465500.0,34.03,34.05,34.0,34.02,465500.0
2011-11-07 15:50:00,34.01,34.07,34.0,34.05,1008400.0,34.01,34.07,34.0,34.05,1008400.0
2011-11-08 09:30:00,33.96,33.99,33.79,33.91,784600.0,33.96,33.99,33.79,33.91,784600.0
2011-11-08 09:40:00,33.92,33.99,33.82,33.92,442800.0,33.92,33.99,33.82,33.92,442800.0
2011-11-08 09:50:00,33.93,34.09,33.92,34.04,617800.0,33.93,34.09,33.92,34.04,617800.0
2011-11-08 10:00:00,34.05,34.19,34.02,34.07,1252200.0,34.05,34.19,34.02,34.07,1252200.0
2011-11-08 10:10:00,34.05,34.05,33.88,33.95,820300.0,34.05,34.05,33.88,33.95,820300.0
2011-11-08 10:20:00,33.95,33.95,33.68,33.74,987100.0,33.95,33.95,33.68,33.74,987100.0
2011-11-08 10:30:00,33.75,33.96,33.73,33.96,342000.0,33.75,33.96,33.73,33.96,342000.0
2011-11-08 10:40:00,33.95,34.02,33.92,33.95,232600.0,33.95,34.02,33.92,33.95,232600.0
2011-11-08 10:50:00,33.95,33.98,33.88,33.96,478300.0,33.95,33.98,33.88,33.96,478300.0
2011-11-08 11:00:00,33.95,34.01,33.88,33.93,360200.0,33.95,34.01,33.88,33.93,360200.0
2011-11-08 11:10:00,33.92,33.95,33.83,33.88,273800.0,33.92,33.95,33.83,33.88,273800.0
2011-11-08 11:20:00,33.88,33.89,33.73,33.85,344900.0,33.88,33.89,33.73,33.85,344900.0
2011-11-08 11:30:00,33.85,33.89,33.8,33.86,189000.0,33.85,33.89,33.8,33.86,189000.0
2011-11-08 11:40:00,33.85,33.92,33.81,33.91,276200.0,33.85,33.92,33.81,33.91,276200.0
2011-11-08 11:50:00,33.9,33.9,33.85,33.85,121000.0,33.9,33.9,33.85,33.85,121000.0
2011-11-08 12:00:00,33.84,33.98,33.82,33.97,276600.0,33.84,33.98,33.82,33.97,276600.0
2011-11-08 12:10:00,33.98,34.05,33.97,34.03,582400.0,33.98,34.05,33.97,34.03,582400.0
2011-11-08 12:20:00,34.03,34.16,34.02,34.14,411300.0,34.03,34.16,34.02,34.14,411300.0
2011-11-08 12:30:00,34.14,34.34,34.14,34.24,959800.0,34.14,34.34,34.14,34.24,959800.0
2011-11-08 12:40:00,34.24,34.39,34.24,34.31,847200.0,34.24,34.39,34.24,34.31,847200.0
2011-11-08 12:50:00,34.31,34.34,34.27,34.29,289300.0,34.31,34.34,34.27,34.29,289300.0
2011-11-08 13:00:00,34.3,34.38,34.24,34.26,263700.0,34.3,34.38,34.24,34.26,263700.0
2011-11-08 13:10:00,34.26,34.27,34.18,34.25,216600.0,34.26,34.27,34.18,34.25,216600.0
2011-11-08 13:20:00,34.24,34.26,34.19,34.23,215100.0,34.24,34.26,34.19,34.23,215100.0
2011-11-08 13:30:00,34.22,34.29,34.18,34.22,216100.0,34.22,34.29,34.18,34.22,216100.0
2011-11-08 13:40:00,34.22,34.32,34.2,34.25,191700.0,34.22,34.32,34.2,34.25,191700.0
2011-11-08 13:50:00,34.26,34.31,34.06,34.13,843100.0,34.26,34.31,34.06,34.13,843100.0
2011-11-08 14:00:00,34.14,34.14,33.89,34.01,1143000.0,34.14,34.14,33.89,34.01,1143000.0
2011-11-08 14:10:00,34.01,34.14,33.98,34.11,229100.0,34.01,34.14,33.98,34.11,229100.0
2011-11-08 14:20:00,34.1,34.16,34.06,34.11,217000.0,34.1,34.16,34.06,34.11,217000.0
2011-11-08 14:30:00,34.11,34.15,33.91,33.99,356900.0,34.11,34.15,33.91,33.99,356900.0
2011-11-08 14:40:00,33.99,34.0,33.74,33.82,949500.0,33.99,34.0,33.74,33.82,949500.0
2011-11-08 14:50:00,33.81,33.93,33.74,33.92,550900.0,33.81,33.93,33.74,33.92,550900.0
2011-11-08 15:00:00,33.91,33.97,33.85,33.95,404300.0,33.91,33.97,33.85,33.95,404300.0
2011-11-08 15:10:00,33.95,34.04,33.94,34.04,257200.0,33.95,34.04,33.94,34.04,257200.0
2011-11-08 15:20:00,34.05,34.09,34.02,34.05,201900.0,34.05,34.09,34.02,34.05,201900.0
2011-11-08 15:30:00,34.04,34.11,34.02,34.06,353300.0,34.04,34.11,34.02,34.06,353300.0
2011-11-08 15:40:00,34.05,34.07,34.01,34.02,243800.0,34.05,34.07,34.01,34.02,243800.0
2011-11-08 15:50:00,34.02,34.03,33.98,34.0,457700.0,34.02,34.03,33.98,34.0,457700.0
2011-11-09 09:30:00,33.75,33.86,33.66,33.72,798000.0,33.75,33.86,33.66,33.72,798000.0
2011-11-09 09:40:00,33.72,33.75,33.37,33.48,1234000.0,33.72,33.75,33.37,33.48,1234000.0
2011-11-09 09:50:00,33.46,33.52,33.33,33.46,804900.0,33.46,33.52,33.33,33.46,804900.0
2011-11-09 10:00:00,33.46,33.54,33.34,33.52,549100.0,33.46,33.54,33.34,33.52,549100.0
2011-11-09 10:10:00,33.52,33.63,33.5,33.56,559100.0,33.52,33.63,33.5,33.56,559100.0
2011-11-09 10:20:00,33.56,33.61,33.43,33.47,632900.0,33.56,33.61,33.43,33.47,632900.0
2011-11-09 10:30:00,33.48,33.7,33.47,33.56,572400.0,33.48,33.7,33.47,33.56,572400.0
2011-11-09 10:40:00,33.57,33.75,33.57,33.7,616700.0,33.57,33.75,33.57,33.7,616700.0
2011-11-09 10:50:00,33.7,33.79,33.68,33.72,333500.0,33.7,33.79,33.68,33.72,333500.0
2011-11-09 11:00:00,33.72,33.75,33.63,33.74,257100.0,33.72,33.75,33.63,33.74,257100.0
2011-11-09 11:10:00,33.73,33.79,33.7,33.79,212100.0,33.73,33.79,33.7,33.79,212100.0
2011-11-09 11:20:00,33.79,33.87,33.72,33.75,512900.0,33.79,33.87,33.72,33.75,512900.0
2011-11-09 11:30:00,33.77,33.78,33.72,33.74,273200.0,33.77,33.78,33.72,33.74,273200.0
2011-11-09 11:40:00,33.74,33.75,33.57,33.64,417900.0,33.74,33.75,33.57,33.64,417900.0
2011-11-09 11:50:00,33.64,33.71,33.6,33.62,178800.0,33.64,33.71,33.6,33.62,178800.0
2011-11-09 12:00:00,33.62,33.69,33.61,33.65,236100.0,33.62,33.69,33.61,33.65,236100.0
2011-11-09 12:10:00,33.65,33.67,33.54,33.61,174000.0,33.65,33.67,33.54,33.61,174000.0
2011-11-09 12:20:00,33.6,33.65,33.39,33.41,755700.0,33.6,33.65,33.39,33.41,755700.0
2011-11-09 12:30:00,33.41,33.56,33.41,33.54,596600.0,33.41,33.56,33.41,33.54,596600.0
2011-11-09 12:40:00,33.53,33.56,33.45,33.55,466900.0,33.53,33.56,33.45,33.55,466900.0
2011-11-09 12:50:00,33.53,33.68,33.51,33.59,472100.0,33.53,33.68,33.51,33.59,472100.0
2011-11-09 13:00:00,33.59,33.66,33.57,33.59,543700.0,33.59,33.66,33.57,33.59,543700.0
2011-11-09 13:10:00,33.59,33.6,33.48,33.49,305700.0,33.59,33.6,33.48,33.49,305700.0
2011-11-09 13:20:00,33.49,33.53,33.4,33.52,545100.0,33.49,33.53,33.4,33.52,545100.0
2011-11-09 13:30:00,33.52,33.52,33.45,33.47,376200.0,33.52,33.52,33.45,33.47,376200.0
2011-11-09 13:40:00,33.47,33.53,33.43,33.45,217600.0,33.47,33.53,33.43,33.45,217600.0
2011-11-09 13:50:00,33.45,33.47,33.17,33.35,1329600.0,33.45,33.47,33.17,33.35,1329600.0
2011-11-09 14:00:00,33.34,33.34,33.13,33.2,1390100.0,33.34,33.34,33.13,33.2,1390100.0
2011-11-09 14:10:00,33.2,33.31,33.15,33.3,394800.0,33.2,33.31,33.15,33.3,394800.0
2011-11-09 14:20:00,33.29,33.33,33.06,33.18,773200.0,33.29,33.33,33.06,33.18,773200.0
2011-11-09 14:30:00,33.17,33.24,33.03,33.08,668700.0,33.17,33.24,33.03,33.08,668700.0
2011-11-09 14:40:00,33.08,33.2,33.02,33.18,582300.0,33.08,33.2,33.02,33.18,582300.0
2011-11-09 14:50:00,33.19,33.2,33.11,33.12,195000.0,33.19,33.2,33.11,33.12,195000.0
2011-11-09 15:00:00,33.11,33.21,33.07,33.17,377500.0,33.11,33.21,33.07,33.17,377500.0
2011-11-09 15:10:00,33.18,33.19,32.83,32.98,1363000.0,33.18,33.19,32.83,32.98,1363000.0
2011-11-09 15:20:00,32.99,33.11,32.95,33.02,994700.0,32.99,33.11,32.95,33.02,994700.0
2011-11-09 15:30:00,33.01,33.02,32.9,32.96,657100.0,33.01,33.02,32.9,32.96,657100.0
2011-11-09 15:40:00,32.95,33.0,32.91,32.95,689200.0,32.95,33.0,32.91,32.95,689200.0
2011-11-09 15:50:00,32.96,33.2,32.94,33.12,1657100.0,32.96,33.2,32.94,33.12,1657100.0
2011-11-10 09:30:00,33.26,33.27,33.12,33.16,888900.0,33.26,33.27,33.12,33.16,888900.0
2011-11-10 09:40:00,33.17,33.18,33.03,33.03,479100.0,33.17,33.18,33.03,33.03,479100.0
2011-11-10 09:50:00,33.03,33.03,32.72,32.8,776600.0,33.03,33.03,32.72,32.8,776600.0
2011-11-10 10:00:00,32.8,32.87,32.61,32.74,1311800.0,32.8,32.87,32.61,32.74,1311800.0
2011-11-10 10:10:00,32.74,32.76,32.47,32.58,1213800.0,32.74,32.76,32.47,32.58,1213800.0
2011-11-10 10:20:00,32.58,32.59,32.34,32.47,1646300.0,32.58,32.59,32.34,32.47,1646300.0
2011-11-10 10:30:00,32.47,32.6,32.23,32.57,1810900.0,32.47,32.6,32.23,32.57,1810900.0
2011-11-10 10:40:00,32.57,32.62,32.42,32.44,495700.0,32.57,32.62,32.42,32.44,495700.0
2011-11-10 10:50:00,32.45,32.74,32.45,32.73,508600.0,32.45,32.74,32.45,32.73,508600.0
2011-11-10 11:00:00,32.73,32.77,32.58,32.58,533200.0,32.73,32.77,32.58,32.58,533200.0
2011-11-10 11:10:00,32.58,32.65,32.49,32.55,422200.0,32.58,32.65,32.49,32.55,422200.0
2011-11-10 11:20:00,32.58,32.7,32.56,32.57,555700.0,32.58,32.7,32.56,32.57,555700.0
2011-11-10 11:30:00,32.58,32.67,32.52,32.6,386900.0,32.58,32.67,32.52,32.6,386900.0
2011-11-10 11:40:00,32.59,32.9,32.58,32.84,737600.0,32.59,32.9,32.58,32.84,737600.0
2011-11-10 11:50:00,32.84,32.88,32.79,32.85,280400.0,32.84,32.88,32.79,32.85,280400.0
2011-11-10 12:00:00,32.86,32.91,32.76,32.85,345100.0,32.86,32.91,32.76,32.85,345100.0
2011-11-10 12:10:00,32.85,32.9,32.75,32.88,170200.0,32.85,32.9,32.75,32.88,170200.0
2011-11-10 12:20:00,32.88,32.89,32.73,32.77,193500.0,32.88,32.89,32.73,32.77,193500.0
2011-11-10 12:30:00,32.79,32.83,32.67,32.76,205600.0,32.79,32.83,32.67,32.76,205600.0
2011-11-10 12:40:00,32.75,32.88,32.74,32.87,224500.0,32.75,32.88,32.74,32.87,224500.0
2011-11-10 12:50:00,32.87,32.95,32.83,32.95,243200.0,32.87,32.95,32.83,32.95,243200.0
2011-11-10 13:00:00,32.95,33.08,32.93,33.05,429000.0,32.95,33.08,32.93,33.05,429000.0
2011-11-10 13:10:00,33.05,33.25,33.05,33.2,499000.0,33.05,33.25,33.05,33.2,499000.0
2011-11-10 13:20:00,33.17,33.22,32.96,32.99,363100.0,33.17,33.22,32.96,32.99,363100.0
2011-11-10 13:30:00,33.0,33.1,32.99,33.04,112000.0,33.0,33.1,32.99,33.04,112000.0
2011-11-10 13:40:00,33.05,33.06,32.91,32.95,129200.0,33.05,33.06,32.91,32.95,129200.0
2011-11-10 13:50:00,32.94,33.03,32.93,33.02,103300.0,32.94,33.03,32.93,33.02,103300.0
2011-11-10 14:00:00,33.02,33.05,32.86,32.94,193100.0,33.02,33.05,32.86,32.94,193100.0
2011-11-10 14:10:00,32.94,33.07,32.91,33.03,158400.0,32.94,33.07,32.91,33.03,158400.0
2011-11-10 14:20:00,33.01,33.04,32.94,32.95,130300.0,33.01,33.04,32.94,32.95,130300.0
2011-11-10 14:30:00,32.96,33.01,32.93,32.98,140800.0,32.96,33.01,32.93,32.98,140800.0
2011-11-10 14:40:00,32.98,33.08,32.94,33.04,79600.0,32.98,33.08,32.94,33.04,79600.0
2011-11-10 14:50:00,33.05,33.08,33.0,33.0,126700.0,33.05,33.08,33.0,33.0,126700.0
2011-11-10 15:00:00,33.0,33.14,33.0,33.06,213700.0,33.0,33.14,33.0,33.06,213700.0
2011-11-10 15:10:00,33.07,33.13,33.07,33.08,86700.0,33.07,33.13,33.07,33.08,86700.0
2011-11-10 15:20:00,33.06,33.16,33.05,33.11,224800.0,33.06,33.16,33.05,33.11,224800.0
2011-11-10 15:30:00,33.11,33.15,33.04,33.07,278600.0,33.11,33.15,33.04,33.07,278600.0
2011-11-10 15:40:00,33.07,33.16,33.04,33.14,172600.0,33.07,33.16,33.04,33.14,172600.0
2011-11-10 15:50:00,33.14,33.19,33.11,33.13,361500.0,33.14,33.19,33.11,33.13,361500.0
2011-11-11 09:30:00,33.2,33.33,33.18,33.3,741500.0,33.2,33.33,33.18,33.3,741500.0
2011-11-11 09:40:00,33.3,33.55,33.3,33.44,626700.0,33.3,33.55,33.3,33.44,626700.0
2011-11-11 09:50:00,33.43,33.54,33.42,33.46,365800.0,33.43,33.54,33.42,33.46,365800.0
2011-11-11 10:00:00,33.46,33.62,33.44,33.48,695200.0,33.46,33.62,33.44,33.48,695200.0
2011-11-11 10:10:00,33.48,33.55,33.47,33.53,384100.0,33.48,33.55,33.47,33.53,384100.0
2011-11-11 10:20:00,33.52,33.53,33.38,33.47,450600.0,33.52,33.53,33.38,33.47,450600.0
2011-11-11 10:30:00,33.48,33.72,33.47,33.66,615100.0,33.48,33.72,33.47,33.66,615100.0
2011-11-11 10:40:00,33.66,33.7,33.6,33.67,394700.0,33.66,33.7,33.6,33.67,394700.0
2011-11-11 10:50:00,33.68,33.75,33.61,33.65,473700.0,33.68,33.75,33.61,33.65,473700.0
2011-11-11 11:00:00,33.65,33.73,33.57,33.61,543900.0,33.65,33.73,33.57,33.61,543900.0
2011-11-11 11:10:00,33.6,33.65,33.5,33.61,368300.0,33.6,33.65,33.5,33.61,368300.0
2011-11-11 11:20:00,33.61,33.67,33.59,33.62,124800.0,33.61,33.67,33.59,33.62,124800.0
2011-11-11 11:30:00,33.63,33.67,33.61,33.65,243100.0,33.63,33.67,33.61,33.65,243100.0
2011-11-11 11:40:00,33.66,33.81,33.66,33.71,516000.0,33.66,33.81,33.66,33.71,516000.0
2011-11-11 11:50:00,33.72,33.74,33.67,33.68,174300.0,33.72,33.74,33.67,33.68,174300.0
2011-11-11 12:00:00,33.68,33.81,33.67,33.77,277400.0,33.68,33.81,33.67,33.77,277400.0
2011-11-11 12:10:00,33.76,33.85,33.74,33.78,263100.0,33.76,33.85,33.74,33.78,263100.0
2011-11-11 12:20:00,33.79,33.85,33.75,33.85,333800.0,33.79,33.85,33.75,33.85,333800.0
2011-11-11 12:30:00,33.85,33.9,33.72,33.75,396100.0,33.85,33.9,33.72,33.75,396100.0
2011-11-11 12:40:00,33.76,33.85,33.73,33.8,138100.0,33.76,33.85,33.73,33.8,138100.0
2011-11-11 12:50:00,33.81,33.88,33.78,33.81,214800.0,33.81,33.88,33.78,33.81,214800.0
2011-11-11 13:00:00,33.8,33.86,33.8,33.82,82800.0,33.8,33.86,33.8,33.82,82800.0
2011-11-11 13:10:00,33.83,33.84,33.79,33.82,71400.0,33.83,33.84,33.79,33.82,71400.0
2011-11-11 13:20:00,33.84,33.88,33.65,33.71,472200.0,33.84,33.88,33.65,33.71,472200.0
2011-11-11 13:30:00,33.71,33.76,33.7,33.7,146400.0,33.71,33.76,33.7,33.7,146400.0
2011-11-11 13:40:00,33.7,33.76,33.69,33.74,94500.0,33.7,33.76,33.69,33.74,94500.0
2011-11-11 13:50:00,33.74,33.77,33.7,33.71,281300.0,33.74,33.77,33.7,33.71,281300.0
2011-11-11 14:00:00,33.72,33.77,33.72,33.77,94300.0,33.72,33.77,33.72,33.77,94300.0
2011-11-11 14:10:00,33.76,33.81,33.76,33.79,99600.0,33.76,33.81,33.76,33.79,99600.0
2011-11-11 14:20:00,33.79,33.81,33.74,33.8,144900.0,33.79,33.81,33.74,33.8,144900.0
2011-11-11 14:30:00,33.8,33.85,33.78,33.78,86400.0,33.8,33.85,33.78,33.78,86400.0
2011-11-11 14:40:00,33.78,33.83,33.78,33.81,113800.0,33.78,33.83,33.78,33.81,113800.0
2011-11-11 14:50:00,33.81,33.83,33.72,33.76,126500.0,33.81,33.83,33.72,33.76,126500.0
2011-11-11 15:00:00,33.77,33.8,33.71,33.72,201100.0,33.77,33.8,33.71,33.72,201100.0
2011-11-11 15:10:00,33.72,33.79,33.7,33.78,181100.0,33.72,33.79,33.7,33.78,181100.0
2011-11-11 15:20:00,33.77,33.79,33.72,33.75,128800.0,33.77,33.79,33.72,33.75,128800.0
2011-11-11 15:30:00,33.75,33.76,33.72,33.74,127300.0,33.75,33.76,33.72,33.74,127300.0
2011-11-11 15:40:00,33.75,33.77,33.71,33.76,193600.0,33.75,33.77,33.71,33.76,193600.0
2011-11-11 15:50:00,33.77,33.82,33.72,33.73,709900.0,33.77,33.82,33.72,33.73,709900.0
2011-11-14 09:30:00,33.57,33.62,33.5,33.56,417500.0,33.57,33.62,33.5,33.56,417500.0
2011-11-14 09:40:00,33.56,33.6,33.4,33.41,312900.0,33.56,33.6,33.4,33.41,312900.0
2011-11-14 09:50:00,33.4,33.41,33.28,33.35,556000.0,33.4,33.41,33.28,33.35,556000.0
2011-11-14 10:00:00,33.36,33.36,33.16,33.32,648500.0,33.36,33.36,33.16,33.32,648500.0
2011-11-14 10:10:00,33.33,33.38,33.25,33.26,342700.0,33.33,33.38,33.25,33.26,342700.0
2011-11-14 10:20:00,33.26,33.37,33.26,33.36,177300.0,33.26,33.37,33.26,33.36,177300.0
2011-11-14 10:30:00,33.35,33.4,33.28,33.39,186400.0,33.35,33.4,33.28,33.39,186400.0
2011-11-14 10:40:00,33.39,33.39,33.22,33.29,248400.0,33.39,33.39,33.22,33.29,248400.0
2011-11-14 10:50:00,33.28,33.44,33.28,33.4,248700.0,33.28,33.44,33.28,33.4,248700.0
2011-11-14 11:00:00,33.4,33.51,33.36,33.48,284500.0,33.4,33.51,33.36,33.48,284500.0
2011-11-14 11:10:00,33.48,33.5,33.41,33.46,153800.0,33.48,33.5,33.41,33.46,153800.0
2011-11-14 11:20:00,33.46,33.49,33.4,33.41,106500.0,33.46,33.49,33.4,33.41,106500.0
2011-11-14 11:30:00,33.41,33.5,33.38,33.45,117400.0,33.41,33.5,33.38,33.45,117400.0
2011-11-14 11:40:00,33.45,33.46,33.36,33.38,174900.0,33.45,33.46,33.36,33.38,174900.0
2011-11-14 11:50:00,33.37,33.39,33.27,33.33,148100.0,33.37,33.39,33.27,33.33,148100.0
2011-11-14 12:00:00,33.32,33.37,33.25,33.37,206700.0,33.32,33.37,33.25,33.37,206700.0
2011-11-14 12:10:00,33.37,33.37,33.25,33.26,188300.0,33.37,33.37,33.25,33.26,188300.0
2011-11-14 12:20:00,33.26,33.31,33.21,33.28,145800.0,33.26,33.31,33.21,33.28,145800.0
2011-11-14 12:30:00,33.28,33.32,33.1,33.17,460100.0,33.28,33.32,33.1,33.17,460100.0
2011-11-14 12:40:00,33.18,33.21,33.11,33.14,159000.0,33.18,33.21,33.11,33.14,159000.0
2011-11-14 12:50:00,33.13,33.18,33.1,33.14,155300.0,33.13,33.18,33.1,33.14,155300.0
2011-11-14 13:00:00,33.14,33.15,33.05,33.12,452500.0,33.14,33.15,33.05,33.12,452500.0
2011-11-14 13:10:00,33.11,33.17,33.03,33.15,172900.0,33.11,33.17,33.03,33.15,172900.0
2011-11-14 13:20:00,33.15,33.2,33.09,33.2,156400.0,33.15,33.2,33.09,33.2,156400.0
2011-11-14 13:30:00,33.2,33.26,33.17,33.26,106700.0,33.2,33.26,33.17,33.26,106700.0
2011-11-14 13:40:00,33.27,33.29,33.22,33.25,98600.0,33.27,33.29,33.22,33.25,98600.0
2011-11-14 13:50:00,33.24,33.27,33.2,33.26,107500.0,33.24,33.27,33.2,33.26,107500.0
2011-11-14 14:00:00,33.26,33.27,33.21,33.25,82500.0,33.26,33.27,33.21,33.25,82500.0
2011-11-14 14:10:00,33.25,33.28,33.21,33.21,55700.0,33.25,33.28,33.21,33.21,55700.0
2011-11-14 14:20:00,33.22,33.25,33.21,33.22,82500.0,33.22,33.25,33.21,33.22,82500.0
2011-11-14 14:30:00,33.23,33.25,33.21,33.22,71600.0,33.23,33.25,33.21,33.22,71600.0
2011-11-14 14:40:00,33.23,33.25,33.21,33.21,57700.0,33.23,33.25,33.21,33.21,57700.0
2011-11-14 14:50:00,33.22,33.27,33.18,33.21,341800.0,33.22,33.27,33.18,33.21,341800.0
2011-11-14 15:00:00,33.22,33.33,33.21,33.33,129600.0,33.22,33.33,33.21,33.33,129600.0
2011-11-14 15:10:00,33.33,33.39,33.32,33.36,229600.0,33.33,33.39,33.32,33.36,229600.0
2011-11-14 15:20:00,33.36,33.41,33.35,33.37,157700.0,33.36,33.41,33.35,33.37,157700.0
2011-11-14 15:30:00,33.37,33.43,33.35,33.36,156600.0,33.37,33.43,33.35,33.36,156600.0
2011-11-14 15:40:00,33.37,33.41,33.33,33.36,143400.0,33.37,33.41,33.33,33.36,143400.0
2011-11-14 15:50:00,33.37,33.37,33.28,33.35,531700.0,33.37,33.37,33.28,33.35,531700.0
2011-11-15 09:30:00,33.64,33.77,33.61,33.72,740100.0,33.64,33.77,33.61,33.72,740100.0
2011-11-15 09:40:00,33.72,33.89,33.69,33.8,1116900.0,33.72,33.89,33.69,33.8,1116900.0
2011-11-15 09:50:00,33.8,33.87,33.74,33.81,344000.0,33.8,33.87,33.74,33.81,344000.0
2011-11-15 10:00:00,33.81,33.87,33.73,33.76,420500.0,33.81,33.87,33.73,33.76,420500.0
2011-11-15 10:10:00,33.76,33.77,33.51,33.55,729100.0,33.76,33.77,33.51,33.55,729100.0
2011-11-15 10:20:00,33.55,33.7,33.54,33.67,298200.0,33.55,33.7,33.54,33.67,298200.0
2011-11-15 10:30:00,33.67,33.74,33.62,33.64,345400.0,33.67,33.74,33.62,33.64,345400.0
2011-11-15 10:40:00,33.65,33.75,33.54,33.69,488100.0,33.65,33.75,33.54,33.69,488100.0
2011-11-15 10:50:00,33.69,33.69,33.48,33.48,425300.0,33.69,33.69,33.48,33.48,425300.0
2011-11-15 11:00:00,33.49,33.54,33.42,33.44,337500.0,33.49,33.54,33.42,33.44,337500.0
2011-11-15 11:10:00,33.45,33.53,33.35,33.38,390900.0,33.45,33.53,33.35,33.38,390900.0
2011-11-15 11:20:00,33.37,33.38,33.23,33.31,560500.0,33.37,33.38,33.23,33.31,560500.0
2011-11-15 11:30:00,33.31,33.32,33.16,33.26,391500.0,33.31,33.32,33.16,33.26,391500.0
2011-11-15 11:40:00,33.25,33.31,33.22,33.23,208600.0,33.25,33.31,33.22,33.23,208600.0
2011-11-15 11:50:00,33.24,33.31,33.17,33.28,255900.0,33.24,33.31,33.17,33.28,255900.0
2011-11-15 12:00:00,33.3,33.41,33.28,33.35,203400.0,33.3,33.41,33.28,33.35,203400.0
2011-11-15 12:10:00,33.37,33.42,33.32,33.36,184100.0,33.37,33.42,33.32,33.36,184100.0
2011-11-15 12:20:00,33.36,33.48,33.35,33.42,154300.0,33.36,33.48,33.35,33.42,154300.0
2011-11-15 12:30:00,33.43,33.56,33.42,33.53,247000.0,33.43,33.56,33.42,33.53,247000.0
2011-11-15 12:40:00,33.53,33.55,33.48,33.48,133300.0,33.53,33.55,33.48,33.48,133300.0
2011-11-15 12:50:00,33.48,33.62,33.48,33.62,197800.0,33.48,33.62,33.48,33.62,197800.0
2011-11-15 13:00:00,33.62,33.66,33.59,33.65,319000.0,33.62,33.66,33.59,33.65,319000.0
2011-11-15 13:10:00,33.63,33.65,33.55,33.56,137000.0,33.63,33.65,33.55,33.56,137000.0
2011-11-15 13:20:00,33.56,33.62,33.5,33.61,240200.0,33.56,33.62,33.5,33.61,240200.0
2011-11-15 13:30:00,33.61,33.64,33.56,33.61,214900.0,33.61,33.64,33.56,33.61,214900.0
2011-11-15 13:40:00,33.6,33.65,33.56,33.57,181200.0,33.6,33.65,33.56,33.57,181200.0
2011-11-15 13:50:00,33.57,33.64,33.56,33.59,206900.0,33.57,33.64,33.56,33.59,206900.0
2011-11-15 14:00:00,33.59,33.6,33.54,33.59,134300.0,33.59,33.6,33.54,33.59,134300.0
2011-11-15 14:10:00,33.58,33.61,33.5,33.52,144000.0,33.58,33.61,33.5,33.52,144000.0
2011-11-15 14:20:00,33.52,33.53,33.46,33.49,219900.0,33.52,33.53,33.46,33.49,219900.0
2011-11-15 14:30:00,33.5,33.55,33.5,33.53,109700.0,33.5,33.55,33.5,33.53,109700.0
2011-11-15 14:40:00,33.53,33.57,33.53,33.56,59100.0,33.53,33.57,33.53,33.56,59100.0
2011-11-15 14:50:00,33.55,33.59,33.54,33.55,76400.0,33.55,33.59,33.54,33.55,76400.0
2011-11-15 15:00:00,33.56,33.62,33.55,33.61,172900.0,33.56,33.62,33.55,33.61,172900.0
2011-11-15 15:10:00,33.61,33.63,33.58,33.58,134600.0,33.61,33.63,33.58,33.58,134600.0
2011-11-15 15:20:00,33.59,33.7,33.59,33.68,173100.0,33.59,33.7,33.59,33.68,173100.0
2011-11-15 15:30:00,33.69,33.7,33.62,33.63,304700.0,33.69,33.7,33.62,33.63,304700.0
2011-11-15 15:40:00,33.63,33.7,33.63,33.69,342900.0,33.63,33.7,33.63,33.69,342900.0
2011-11-15 15:50:00,33.68,33.69,33.63,33.64,377600.0,33.68,33.69,33.63,33.64,377600.0
2011-11-16 09:30:00,33.13,33.22,32.64,32.93,2219700.0,33.13,33.22,32.64,32.93,2219700.0
2011-11-16 09:40:00,32.94,32.99,32.86,32.91,1063400.0,32.94,32.99,32.86,32.91,1063400.0
2011-11-16 09:50:00,32.92,33.1,32.89,32.97,816100.0,32.92,33.1,32.89,32.97,816100.0
2011-11-16 10:00:00,32.97,33.02,32.79,32.81,965600.0,32.97,33.02,32.79,32.81,965600.0
2011-11-16 10:10:00,32.8,32.9,32.72,32.84,784100.0,32.8,32.9,32.72,32.84,784100.0
2011-11-16 10:20:00,32.83,32.86,32.72,32.79,414600.0,32.83,32.86,32.72,32.79,414600.0
2011-11-16 10:30:00,32.8,32.98,32.76,32.96,629900.0,32.8,32.98,32.76,32.96,629900.0
2011-11-16 10:40:00,32.97,33.03,32.87,33.0,689200.0,32.97,33.03,32.87,33.0,689200.0
2011-11-16 10:50:00,33.01,33.17,32.99,33.06,733800.0,33.01,33.17,32.99,33.06,733800.0
2011-11-16 11:00:00,33.07,33.37,33.06,33.28,824000.0,33.07,33.37,33.06,33.28,824000.0
2011-11-16 11:10:00,33.29,33.3,33.15,33.18,294000.0,33.29,33.3,33.15,33.18,294000.0
2011-11-16 11:20:00,33.18,33.31,33.18,33.23,201500.0,33.18,33.31,33.18,33.23,201500.0
2011-11-16 11:30:00,33.23,33.35,33.21,33.29,326100.0,33.23,33.35,33.21,33.29,326100.0
2011-11-16 11:40:00,33.28,33.3,33.18,33.22,277700.0,33.28,33.3,33.18,33.22,277700.0
2011-11-16 11:50:00,33.23,33.25,33.19,33.21,134100.0,33.23,33.25,33.19,33.21,134100.0
2011-11-16 12:00:00,33.21,33.23,33.09,33.11,176200.0,33.21,33.23,33.09,33.11,176200.0
2011-11-16 12:10:00,33.11,33.14,33.08,33.09,119000.0,33.11,33.14,33.08,33.09,119000.0
2011-11-16 12:20:00,33.08,33.08,33.0,33.03,166800.0,33.08,33.08,33.0,33.03,166800.0
2011-11-16 12:30:00,33.02,33.09,32.99,33.07,272400.0,33.02,33.09,32.99,33.07,272400.0
2011-11-16 12:40:00,33.07,33.09,32.96,32.98,194100.0,33.07,33.09,32.96,32.98,194100.0
2011-11-16 12:50:00,32.97,32.99,32.91,32.93,234200.0,32.97,32.99,32.91,32.93,234200.0
2011-11-16 13:00:00,32.92,33.0,32.88,32.97,424400.0,32.92,33.0,32.88,32.97,424400.0
2011-11-16 13:10:00,32.97,32.97,32.88,32.93,224900.0,32.97,32.97,32.88,32.93,224900.0
2011-11-16 13:20:00,32.92,33.03,32.88,33.01,285100.0,32.92,33.03,32.88,33.01,285100.0
2011-11-16 13:30:00,33.01,33.02,32.93,32.99,151800.0,33.01,33.02,32.93,32.99,151800.0
2011-11-16 13:40:00,33.0,33.19,32.96,33.15,219400.0,33.0,33.19,32.96,33.15,219400.0
2011-11-16 13:50:00,33.15,33.16,33.02,33.05,224200.0,33.15,33.16,33.02,33.05,224200.0
2011-11-16 14:00:00,33.06,33.19,33.06,33.13,296900.0,33.06,33.19,33.06,33.13,296900.0
2011-11-16 14:10:00,33.13,33.16,33.07,33.11,202500.0,33.13,33.16,33.07,33.11,202500.0
2011-11-16 14:20:00,33.11,33.17,33.09,33.1,132000.0,33.11,33.17,33.09,33.1,132000.0
2011-11-16 14:30:00,33.11,33.14,33.08,33.14,92800.0,33.11,33.14,33.08,33.14,92800.0
2011-11-16 14:40:00,33.13,33.14,33.01,33.03,297900.0,33.13,33.14,33.01,33.03,297900.0
2011-11-16 14:50:00,33.03,33.04,32.98,33.01,206800.0,33.03,33.04,32.98,33.01,206800.0
2011-11-16 15:00:00,33.01,33.04,32.96,33.02,116300.0,33.01,33.04,32.96,33.02,116300.0
2011-11-16 15:10:00,33.02,33.02,32.85,32.86,393400.0,33.02,33.02,32.85,32.86,393400.0
2011-11-16 15:20:00,32.86,32.89,32.82,32.86,357200.0,32.86,32.89,32.82,32.86,357200.0
2011-11-16 15:30:00,32.85,32.89,32.75,32.86,437800.0,32.85,32.89,32.75,32.86,437800.0
2011-11-16 15:40:00,32.85,32.89,32.8,32.87,477400.0,32.85,32.89,32.8,32.87,477400.0
2011-11-16 15:50:00,32.87,32.88,32.78,32.83,861000.0,32.87,32.88,32.78,32.83,861000.0
2011-11-17 09:30:00,32.13,32.21,31.94,31.96,1172400.0,32.13,32.21,31.94,31.96,1172400.0
2011-11-17 09:40:00,31.96,32.03,31.75,31.82,1589900.0,31.96,32.03,31.75,31.82,1589900.0
2011-11-17 09:50:00,31.84,31.9,31.66,31.83,1674800.0,31.84,31.9,31.66,31.83,1674800.0
2011-11-17 10:00:00,31.84,32.03,31.76,31.99,899100.0,31.84,32.03,31.76,31.99,899100.0
2011-11-17 10:10:00,31.98,32.01,31.86,31.95,447200.0,31.98,32.01,31.86,31.95,447200.0
2011-11-17 10:20:00,31.95,32.01,31.85,31.92,430700.0,31.95,32.01,31.85,31.92,430700.0
2011-11-17 10:30:00,31.91,32.07,31.77,31.98,865900.0,31.91,32.07,31.77,31.98,865900.0
2011-11-17 10:40:00,31.96,31.98,31.82,31.87,377400.0,31.96,31.98,31.82,31.87,377400.0
2011-11-17 10:50:00,31.87,31.89,31.66,31.68,901100.0,31.87,31.89,31.66,31.68,901100.0
2011-11-17 11:00:00,31.68,31.76,31.65,31.71,546000.0,31.68,31.76,31.65,31.71,546000.0
2011-11-17 11:10:00,31.71,31.73,31.62,31.67,919600.0,31.71,31.73,31.62,31.67,919600.0
2011-11-17 11:20:00,31.67,31.73,31.54,31.67,796800.0,31.67,31.73,31.54,31.67,796800.0
2011-11-17 11:30:00,31.66,31.78,31.65,31.74,644200.0,31.66,31.78,31.65,31.74,644200.0
2011-11-17 11:40:00,31.75,31.78,31.63,31.65,516400.0,31.75,31.78,31.63,31.65,516400.0
2011-11-17 11:50:00,31.65,31.71,31.58,31.62,304600.0,31.65,31.71,31.58,31.62,304600.0
2011-11-17 12:00:00,31.63,31.65,31.21,31.28,1293800.0,31.63,31.65,31.21,31.28,1293800.0
2011-11-17 12:10:00,31.28,31.32,31.2,31.25,622500.0,31.28,31.32,31.2,31.25,622500.0
2011-11-17 12:20:00,31.26,31.28,30.86,31.02,1838400.0,31.26,31.28,30.86,31.02,1838400.0
2011-11-17 12:30:00,31.0,31.01,30.6,30.6,1496100.0,31.0,31.01,30.6,30.6,1496100.0
2011-11-17 12:40:00,30.59,30.76,30.21,30.24,2452900.0,30.59,30.76,30.21,30.24,2452900.0
2011-11-17 12:50:00,30.24,30.61,30.21,30.58,1509800.0,30.24,30.61,30.21,30.58,1509800.0
2011-11-17 13:00:00,30.59,30.59,30.28,30.5,1653800.0,30.59,30.59,30.28,30.5,1653800.0
2011-11-17 13:10:00,30.5,30.66,30.45,30.64,884800.0,30.5,30.66,30.45,30.64,884800.0
2011-11-17 13:20:00,30.64,30.74,30.54,30.6,1389000.0,30.64,30.74,30.54,30.6,1389000.0
2011-11-17 13:30:00,30.59,30.71,30.49,30.69,657900.0,30.59,30.71,30.49,30.69,657900.0
2011-11-17 13:40:00,30.7,30.74,30.5,30.55,665300.0,30.7,30.74,30.5,30.55,665300.0
2011-11-17 13:50:00,30.54,30.71,30.45,30.71,757300.0,30.54,30.71,30.45,30.71,757300.0
2011-11-17 14:00:00,30.7,30.75,30.6,30.62,566800.0,30.7,30.75,30.6,30.62,566800.0
2011-11-17 14:10:00,30.62,30.73,30.59,30.69,429400.0,30.62,30.73,30.59,30.69,429400.0
2011-11-17 14:20:00,30.69,30.81,30.63,30.79,426900.0,30.69,30.81,30.63,30.79,426900.0
2011-11-17 14:30:00,30.79,30.86,30.74,30.75,498700.0,30.79,30.86,30.74,30.75,498700.0
2011-11-17 14:40:00,30.75,30.86,30.74,30.81,374500.0,30.75,30.86,30.74,30.81,374500.0
2011-11-17 14:50:00,30.8,30.87,30.77,30.84,338000.0,30.8,30.87,30.77,30.84,338000.0
2011-11-17 15:00:00,30.83,30.89,30.81,30.83,557800.0,30.83,30.89,30.81,30.83,557800.0
2011-11-17 15:10:00,30.82,30.82,30.66,30.68,833900.0,30.82,30.82,30.66,30.68,833900.0
2011-11-17 15:20:00,30.68,30.79,30.63,30.64,667200.0,30.68,30.79,30.63,30.64,667200.0
2011-11-17 15:30:00,30.64,30.7,30.62,30.64,369600.0,30.64,30.7,30.62,30.64,369600.0
2011-11-17 15:40:00,30.63,30.73,30.61,30.69,681300.0,30.63,30.73,30.61,30.69,681300.0
2011-11-17 15:50:00,30.68,30.74,30.62,30.66,1575300.0,30.68,30.74,30.62,30.66,1575300.0
2011-11-18 09:30:00,31.07,31.13,30.89,30.97,1601400.0,31.07,31.13,30.89,30.97,1601400.0
2011-11-18 09:40:00,30.96,31.07,30.86,31.01,1063000.0,30.96,31.07,30.86,31.01,1063000.0
2011-11-18 09:50:00,31.01,31.1,30.87,31.03,608600.0,31.01,31.1,30.87,31.03,608600.0
2011-11-18 10:00:00,31.04,31.16,30.91,31.04,803800.0,31.04,31.16,30.91,31.04,803800.0
2011-11-18 10:10:00,31.04,31.36,30.99,31.25,963600.0,31.04,31.36,30.99,31.25,963600.0
2011-11-18 10:20:00,31.25,31.3,31.14,31.21,440100.0,31.25,31.3,31.14,31.21,440100.0
2011-11-18 10:30:00,31.21,31.5,31.13,31.45,1056700.0,31.21,31.5,31.13,31.45,1056700.0
2011-11-18 10:40:00,31.44,31.5,31.34,31.44,449800.0,31.44,31.5,31.34,31.44,449800.0
2011-11-18 10:50:00,31.45,31.48,31.35,31.37,321900.0,31.45,31.48,31.35,31.37,321900.0
2011-11-18 11:00:00,31.36,31.4,31.17,31.18,549700.0,31.36,31.4,31.17,31.18,549700.0
2011-11-18 11:10:00,31.19,31.24,31.07,31.11,450700.0,31.19,31.24,31.07,31.11,450700.0
2011-11-18 11:20:00,31.11,31.28,31.06,31.22,559300.0,31.11,31.28,31.06,31.22,559300.0
2011-11-18 11:30:00,31.23,31.3,31.18,31.24,522000.0,31.23,31.3,31.18,31.24,522000.0
2011-11-18 11:40:00,31.23,31.38,31.18,31.23,357300.0,31.23,31.38,31.18,31.23,357300.0
2011-11-18 11:50:00,31.2,31.27,31.14,31.21,352900.0,31.2,31.27,31.14,31.21,352900.0
2011-11-18 12:00:00,31.21,31.23,30.99,31.03,560300.0,31.21,31.23,30.99,31.03,560300.0
2011-11-18 12:10:00,31.03,31.09,30.94,31.0,667700.0,31.03,31.09,30.94,31.0,667700.0
2011-11-18 12:20:00,31.0,31.09,30.87,31.08,682600.0,31.0,31.09,30.87,31.08,682600.0
2011-11-18 12:30:00,31.08,31.23,31.07,31.16,444600.0,31.08,31.23,31.07,31.16,444600.0
2011-11-18 12:40:00,31.16,31.32,31.14,31.23,431700.0,31.16,31.32,31.14,31.23,431700.0
2011-11-18 12:50:00,31.23,31.3,31.14,31.17,743600.0,31.23,31.3,31.14,31.17,743600.0
2011-11-18 13:00:00,31.18,31.25,31.16,31.24,346200.0,31.18,31.25,31.16,31.24,346200.0
2011-11-18 13:10:00,31.25,31.44,31.23,31.4,674300.0,31.25,31.44,31.23,31.4,674300.0
2011-11-18 13:20:00,31.41,31.72,31.4,31.6,1072100.0,31.41,31.72,31.4,31.6,1072100.0
2011-11-18 13:30:00,31.6,31.64,31.55,31.57,396600.0,31.6,31.64,31.55,31.57,396600.0
2011-11-18 13:40:00,31.57,31.62,31.5,31.54,185400.0,31.57,31.62,31.5,31.54,185400.0
2011-11-18 13:50:00,31.54,31.58,31.49,31.5,278700.0,31.54,31.58,31.49,31.5,278700.0
2011-11-18 14:00:00,31.49,31.54,31.42,31.51,395800.0,31.49,31.54,31.42,31.51,395800.0
2011-11-18 14:10:00,31.51,31.65,31.51,31.51,591200.0,31.51,31.65,31.51,31.51,591200.0
2011-11-18 14:20:00,31.51,31.57,31.48,31.54,371400.0,31.51,31.57,31.48,31.54,371400.0
2011-11-18 14:30:00,31.55,31.59,31.48,31.51,561000.0,31.55,31.59,31.48,31.51,561000.0
2011-11-18 14:40:00,31.51,31.54,31.44,31.44,190000.0,31.51,31.54,31.44,31.44,190000.0
2011-11-18 14:50:00,31.44,31.46,31.37,31.38,638400.0,31.44,31.46,31.37,31.38,638400.0
2011-11-18 15:00:00,31.39,31.44,31.36,31.43,491600.0,31.39,31.44,31.36,31.43,491600.0
2011-11-18 15:10:00,31.44,31.5,31.4,31.46,416700.0,31.44,31.5,31.4,31.46,416700.0
2011-11-18 15:20:00,31.45,31.47,31.37,31.43,477000.0,31.45,31.47,31.37,31.43,477000.0
2011-11-18 15:30:00,31.44,31.45,31.39,31.42,341800.0,31.44,31.45,31.39,31.42,341800.0
2011-11-18 15:40:00,31.42,31.43,31.37,31.4,429700.0,31.42,31.43,31.37,31.4,429700.0
2011-11-18 15:50:00,31.4,31.43,31.37,31.4,1237000.0,31.4,31.43,31.37,31.4,1237000.0
2011-11-21 09:30:00,30.48,30.5,30.27,30.32,1101100.0,30.48,30.5,30.27,30.32,1101100.0
2011-11-21 09:40:00,30.31,30.41,30.28,30.3,647000.0,30.31,30.41,30.28,30.3,647000.0
2011-11-21 09:50:00,30.29,30.33,30.13,30.28,1977700.0,30.29,30.33,30.13,30.28,1977700.0
2011-11-21 10:00:00,30.28,30.37,30.23,30.29,628000.0,30.28,30.37,30.23,30.29,628000.0
2011-11-21 10:10:00,30.28,30.42,30.22,30.31,644900.0,30.28,30.42,30.22,30.31,644900.0
2011-11-21 10:20:00,30.3,30.39,30.27,30.29,516700.0,30.3,30.39,30.27,30.29,516700.0
2011-11-21 10:30:00,30.3,30.33,30.16,30.28,611100.0,30.3,30.33,30.16,30.28,611100.0
2011-11-21 10:40:00,30.28,30.29,30.0,30.01,1230200.0,30.28,30.29,30.0,30.01,1230200.0
2011-11-21 10:50:00,30.0,30.08,29.83,29.99,1349500.0,30.0,30.08,29.83,29.99,1349500.0
2011-11-21 11:00:00,29.99,30.0,29.87,29.98,993800.0,29.99,30.0,29.87,29.98,993800.0
2011-11-21 11:10:00,29.98,30.25,29.97,30.18,778500.0,29.98,30.25,29.97,30.18,778500.0
2011-11-21 11:20:00,30.18,30.36,30.15,30.3,573200.0,30.18,30.36,30.15,30.3,573200.0
2011-11-21 11:30:00,30.3,30.34,30.18,30.19,444900.0,30.3,30.34,30.18,30.19,444900.0
2011-11-21 11:40:00,30.19,30.21,30.07,30.21,429800.0,30.19,30.21,30.07,30.21,429800.0
2011-11-21 11:50:00,30.21,30.34,30.07,30.34,787800.0,30.21,30.34,30.07,30.34,787800.0
2011-11-21 12:00:00,30.33,30.4,30.2,30.22,329300.0,30.33,30.4,30.2,30.22,329300.0
2011-11-21 12:10:00,30.21,30.38,30.21,30.25,290300.0,30.21,30.38,30.21,30.25,290300.0
2011-11-21 12:20:00,30.25,30.29,30.0,30.02,671800.0,30.25,30.29,30.0,30.02,671800.0
2011-11-21 12:30:00,30.01,30.14,29.96,30.1,431000.0,30.01,30.14,29.96,30.1,431000.0
2011-11-21 12:40:00,30.1,30.13,30.02,30.13,202000.0,30.1,30.13,30.02,30.13,202000.0
2011-11-21 12:50:00,30.14,30.21,30.05,30.06,627700.0,30.14,30.21,30.05,30.06,627700.0
2011-11-21 13:00:00,30.07,30.24,30.06,30.22,323400.0,30.07,30.24,30.06,30.22,323400.0
2011-11-21 13:10:00,30.22,30.26,30.18,30.21,288700.0,30.22,30.26,30.18,30.21,288700.0
2011-11-21 13:20:00,30.21,30.35,30.21,30.28,303800.0,30.21,30.35,30.21,30.28,303800.0
2011-11-21 13:30:00,30.28,30.32,30.24,30.31,198900.0,30.28,30.32,30.24,30.31,198900.0
2011-11-21 13:40:00,30.32,30.32,30.18,30.21,145600.0,30.32,30.32,30.18,30.21,145600.0
2011-11-21 13:50:00,30.21,30.26,30.1,30.1,136200.0,30.21,30.26,30.1,30.1,136200.0
2011-11-21 14:00:00,30.1,30.25,30.05,30.25,552200.0,30.1,30.25,30.05,30.25,552200.0
2011-11-21 14:10:00,30.23,30.46,30.22,30.38,431800.0,30.23,30.46,30.22,30.38,431800.0
2011-11-21 14:20:00,30.37,30.48,30.36,30.43,273700.0,30.37,30.48,30.36,30.43,273700.0
2011-11-21 14:30:00,30.42,30.62,30.42,30.5,744000.0,30.42,30.62,30.42,30.5,744000.0
2011-11-21 14:40:00,30.49,30.62,30.48,30.58,223000.0,30.49,30.62,30.48,30.58,223000.0
2011-11-21 14:50:00,30.58,30.59,30.51,30.53,310100.0,30.58,30.59,30.51,30.53,310100.0
2011-11-21 15:00:00,30.52,30.58,30.46,30.55,345800.0,30.52,30.58,30.46,30.55,345800.0
2011-11-21 15:10:00,30.54,30.66,30.54,30.66,196900.0,30.54,30.66,30.54,30.66,196900.0
2011-11-21 15:20:00,30.65,30.78,30.63,30.72,373900.0,30.65,30.78,30.63,30.72,373900.0
2011-11-21 15:30:00,30.7,30.79,30.7,30.77,339600.0,30.7,30.79,30.7,30.77,339600.0
2011-11-21 15:40:00,30.77,30.84,30.73,30.84,272700.0,30.77,30.84,30.73,30.84,272700.0
2011-11-21 15:50:00,30.83,30.85,30.75,30.78,781000.0,30.83,30.85,30.75,30.78,781000.0
2011-11-22 09:30:00,30.91,31.15,30.87,31.11,1276600.0,30.91,31.15,30.87,31.11,1276600.0
2011-11-22 09:40:00,31.1,31.26,31.07,31.19,1410600.0,31.1,31.26,31.07,31.19,1410600.0
2011-11-22 09:50:00,31.19,31.21,31.13,31.18,772600.0,31.19,31.21,31.13,31.18,772600.0
2011-11-22 10:00:00,31.19,31.28,31.13,31.18,933000.0,31.19,31.28,31.13,31.18,933000.0
2011-11-22 10:10:00,31.19,31.21,31.06,31.14,595500.0,31.19,31.21,31.06,31.14,595500.0
2011-11-22 10:20:00,31.13,31.68,31.12,31.6,1281300.0,31.13,31.68,31.12,31.6,1281300.0
2011-11-22 10:30:00,31.61,31.63,31.48,31.59,591300.0,31.61,31.63,31.48,31.59,591300.0
2011-11-22 10:40:00,31.58,31.6,31.43,31.47,461400.0,31.58,31.6,31.43,31.47,461400.0
2011-11-22 10:50:00,31.47,31.47,31.35,31.42,610000.0,31.47,31.47,31.35,31.42,610000.0
2011-11-22 11:00:00,31.42,31.48,31.36,31.43,485700.0,31.42,31.48,31.36,31.43,485700.0
2011-11-22 11:10:00,31.43,31.47,31.36,31.41,282500.0,31.43,31.47,31.36,31.41,282500.0
2011-11-22 11:20:00,31.4,31.49,31.34,31.44,380200.0,31.4,31.49,31.34,31.44,380200.0
2011-11-22 11:30:00,31.45,31.46,31.3,31.37,265000.0,31.45,31.46,31.3,31.37,265000.0
2011-11-22 11:40:00,31.37,31.37,31.25,31.34,267000.0,31.37,31.37,31.25,31.34,267000.0
2011-11-22 11:50:00,31.34,31.42,31.34,31.42,225200.0,31.34,31.42,31.34,31.42,225200.0
2011-11-22 12:00:00,31.42,31.8,31.42,31.69,1273000.0,31.42,31.8,31.42,31.69,1273000.0
2011-11-22 12:10:00,31.68,32.02,31.61,31.82,1366700.0,31.68,32.02,31.61,31.82,1366700.0
2011-11-22 12:20:00,31.83,31.9,31.71,31.76,552800.0,31.83,31.9,31.71,31.76,552800.0
2011-11-22 12:30:00,31.77,31.92,31.76,31.89,568400.0,31.77,31.92,31.76,31.89,568400.0
2011-11-22 12:40:00,31.9,31.95,31.84,31.85,257000.0,31.9,31.95,31.84,31.85,257000.0
2011-11-22 12:50:00,31.85,32.09,31.85,32.04,782700.0,31.85,32.09,31.85,32.04,782700.0
2011-11-22 13:00:00,32.04,32.1,31.97,32.0,459800.0,32.04,32.1,31.97,32.0,459800.0
2011-11-22 13:10:00,32.0,32.17,31.96,32.1,464800.0,32.0,32.17,31.96,32.1,464800.0
2011-11-22 13:20:00,32.1,32.13,31.92,31.92,530600.0,32.1,32.13,31.92,31.92,530600.0
2011-11-22 13:30:00,31.93,31.99,31.84,31.97,507800.0,31.93,31.99,31.84,31.97,507800.0
2011-11-22 13:40:00,31.98,32.02,31.85,31.95,297500.0,31.98,32.02,31.85,31.95,297500.0
2011-11-22 13:50:00,31.95,31.95,31.78,31.86,235500.0,31.95,31.95,31.78,31.86,235500.0
2011-11-22 14:00:00,31.86,31.88,31.78,31.84,187100.0,31.86,31.88,31.78,31.84,187100.0
2011-11-22 14:10:00,31.85,31.93,31.85,31.89,166000.0,31.85,31.93,31.85,31.89,166000.0
2011-11-22 14:20:00,31.89,31.89,31.75,31.85,143800.0,31.89,31.89,31.75,31.85,143800.0
2011-11-22 14:30:00,31.85,31.9,31.83,31.89,118300.0,31.85,31.9,31.83,31.89,118300.0
2011-11-22 14:40:00,31.89,31.94,31.85,31.85,171700.0,31.89,31.94,31.85,31.85,171700.0
2011-11-22 14:50:00,31.86,31.88,31.8,31.86,163500.0,31.86,31.88,31.8,31.86,163500.0
2011-11-22 15:00:00,31.87,31.9,31.84,31.88,235500.0,31.87,31.9,31.84,31.88,235500.0
2011-11-22 15:10:00,31.88,31.94,31.88,31.93,274500.0,31.88,31.94,31.88,31.93,274500.0
2011-11-22 15:20:00,31.92,31.99,31.89,31.94,248700.0,31.92,31.99,31.89,31.94,248700.0
2011-11-22 15:30:00,31.95,31.99,31.89,31.89,321900.0,31.95,31.99,31.89,31.89,321900.0
2011-11-22 15:40:00,31.9,31.92,31.88,31.9,472700.0,31.9,31.92,31.88,31.9,472700.0
2011-11-22 15:50:00,31.9,31.92,31.86,31.88,1093800.0,31.9,31.92,31.86,31.88,1093800.0
2011-11-23 09:30:00,30.86,30.96,30.74,30.91,1215600.0,30.86,30.96,30.74,30.91,1215600.0
2011-11-23 09:40:00,30.91,30.96,30.74,30.74,871000.0,30.91,30.96,30.74,30.74,871000.0
2011-11-23 09:50:00,30.75,30.77,30.61,30.65,761600.0,30.75,30.77,30.61,30.65,761600.0
2011-11-23 10:00:00,30.65,30.75,30.6,30.73,1058600.0,30.65,30.75,30.6,30.73,1058600.0
2011-11-23 10:10:00,30.73,30.75,30.6,30.68,655100.0,30.73,30.75,30.6,30.68,655100.0
2011-11-23 10:20:00,30.68,30.75,30.63,30.67,573500.0,30.68,30.75,30.63,30.67,573500.0
2011-11-23 10:30:00,30.68,30.79,30.58,30.75,651700.0,30.68,30.79,30.58,30.75,651700.0
2011-11-23 10:40:00,30.76,30.76,30.61,30.64,825100.0,30.76,30.76,30.61,30.64,825100.0
2011-11-23 10:50:00,30.64,30.81,30.61,30.7,459700.0,30.64,30.81,30.61,30.7,459700.0
2011-11-23 11:00:00,30.69,30.79,30.63,30.63,355000.0,30.69,30.79,30.63,30.63,355000.0
2011-11-23 11:10:00,30.63,30.7,30.53,30.62,770300.0,30.63,30.7,30.53,30.62,770300.0
2011-11-23 11:20:00,30.62,30.7,30.58,30.59,303200.0,30.62,30.7,30.58,30.59,303200.0
2011-11-23 11:30:00,30.58,30.74,30.56,30.7,264000.0,30.58,30.74,30.56,30.7,264000.0
2011-11-23 11:40:00,30.7,30.91,30.68,30.88,670100.0,30.7,30.91,30.68,30.88,670100.0
2011-11-23 11:50:00,30.88,31.05,30.87,30.95,739700.0,30.88,31.05,30.87,30.95,739700.0
2011-11-23 12:00:00,30.96,31.15,30.96,31.09,720500.0,30.96,31.15,30.96,31.09,720500.0
2011-11-23 12:10:00,31.09,31.09,30.91,30.95,303100.0,31.09,31.09,30.91,30.95,303100.0
2011-11-23 12:20:00,30.95,31.08,30.94,30.98,295600.0,30.95,31.08,30.94,30.98,295600.0
2011-11-23 12:30:00,30.97,31.0,30.92,30.92,406400.0,30.97,31.0,30.92,30.92,406400.0
2011-11-23 12:40:00,30.92,31.1,30.92,31.06,281400.0,30.92,31.1,30.92,31.06,281400.0
2011-11-23 12:50:00,31.07,31.24,31.06,31.16,431200.0,31.07,31.24,31.06,31.16,431200.0
2011-11-23 13:00:00,31.15,31.2,31.08,31.18,362100.0,31.15,31.2,31.08,31.18,362100.0
2011-11-23 13:10:00,31.18,31.23,31.04,31.08,354000.0,31.18,31.23,31.04,31.08,354000.0
2011-11-23 13:20:00,31.07,31.17,31.02,31.16,276700.0,31.07,31.17,31.02,31.16,276700.0
2011-11-23 13:30:00,31.15,31.23,31.1,31.11,295800.0,31.15,31.23,31.1,31.11,295800.0
2011-11-23 13:40:00,31.11,31.12,31.02,31.08,134800.0,31.11,31.12,31.02,31.08,134800.0
2011-11-23 13:50:00,31.08,31.11,30.96,30.96,254500.0,31.08,31.11,30.96,30.96,254500.0
2011-11-23 14:00:00,30.96,30.98,30.87,30.92,326300.0,30.96,30.98,30.87,30.92,326300.0
2011-11-23 14:10:00,30.92,30.94,30.79,30.93,507000.0,30.92,30.94,30.79,30.93,507000.0
2011-11-23 14:20:00,30.92,30.94,30.79,30.8,261500.0,30.92,30.94,30.79,30.8,261500.0
2011-11-23 14:30:00,30.81,31.0,30.8,30.98,257200.0,30.81,31.0,30.8,30.98,257200.0
2011-11-23 14:40:00,30.98,31.02,30.9,31.01,183800.0,30.98,31.02,30.9,31.01,183800.0
2011-11-23 14:50:00,31.02,31.07,31.0,31.0,195600.0,31.02,31.07,31.0,31.0,195600.0
2011-11-23 15:00:00,31.01,31.1,31.0,31.03,360200.0,31.01,31.1,31.0,31.03,360200.0
2011-11-23 15:10:00,31.03,31.09,30.97,31.05,208600.0,31.03,31.09,30.97,31.05,208600.0
2011-11-23 15:20:00,31.06,31.08,30.97,30.98,157200.0,31.06,31.08,30.97,30.98,157200.0
2011-11-23 15:30:00,30.98,31.04,30.97,31.02,240100.0,30.98,31.04,30.97,31.02,240100.0
2011-11-23 15:40:00,31.02,31.09,31.01,31.02,263200.0,31.02,31.09,31.01,31.02,263200.0
2011-11-23 15:50:00,31.02,31.03,30.91,30.92,954800.0,31.02,31.03,30.91,30.92,954800.0
2011-11-25 09:30:00,30.26,30.83,30.24,30.74,1256600.0,30.26,30.83,30.24,30.74,1256600.0
2011-11-25 09:40:00,30.74,30.8,30.67,30.7,753600.0,30.74,30.8,30.67,30.7,753600.0
2011-11-25 09:50:00,30.69,30.78,30.66,30.66,264500.0,30.69,30.78,30.66,30.66,264500.0
2011-11-25 10:00:00,30.67,30.9,30.67,30.89,643800.0,30.67,30.9,30.67,30.89,643800.0
2011-11-25 10:10:00,30.89,30.92,30.84,30.89,335900.0,30.89,30.92,30.84,30.89,335900.0
2011-11-25 10:20:00,30.89,30.89,30.7,30.77,433500.0,30.89,30.89,30.7,30.77,433500.0
2011-11-25 10:30:00,30.76,30.77,30.71,30.74,219600.0,30.76,30.77,30.71,30.74,219600.0
2011-11-25 10:40:00,30.74,30.84,30.74,30.8,209700.0,30.74,30.84,30.74,30.8,209700.0
2011-11-25 10:50:00,30.8,30.85,30.58,30.61,463800.0,30.8,30.85,30.58,30.61,463800.0
2011-11-25 11:00:00,30.61,30.69,30.57,30.65,240000.0,30.61,30.69,30.57,30.65,240000.0
2011-11-25 11:10:00,30.65,30.66,30.48,30.56,318100.0,30.65,30.66,30.48,30.56,318100.0
2011-11-25 11:20:00,30.55,30.58,30.47,30.48,250000.0,30.55,30.58,30.47,30.48,250000.0
2011-11-25 11:30:00,30.47,30.56,30.46,30.48,256300.0,30.47,30.56,30.46,30.48,256300.0
2011-11-25 11:40:00,30.49,30.52,30.34,30.36,194600.0,30.49,30.52,30.34,30.36,194600.0
2011-11-25 11:50:00,30.36,30.44,30.33,30.4,361700.0,30.36,30.44,30.33,30.4,361700.0
2011-11-25 12:00:00,30.4,30.41,30.25,30.31,318600.0,30.4,30.41,30.25,30.31,318600.0
2011-11-25 12:10:00,30.3,30.3,30.18,30.24,270400.0,30.3,30.3,30.18,30.24,270400.0
2011-11-25 12:20:00,30.24,30.3,30.18,30.28,347800.0,30.24,30.3,30.18,30.28,347800.0
2011-11-25 12:30:00,30.27,30.31,30.2,30.21,444800.0,30.27,30.31,30.2,30.21,444800.0
2011-11-25 12:40:00,30.21,30.3,30.19,30.27,324700.0,30.21,30.3,30.19,30.27,324700.0
2011-11-25 12:50:00,30.28,30.29,30.2,30.21,569600.0,30.28,30.29,30.2,30.21,569600.0
2011-11-28 09:30:00,31.29,31.36,31.15,31.27,1020100.0,31.29,31.36,31.15,31.27,1020100.0
2011-11-28 09:40:00,31.26,31.28,31.11,31.15,789300.0,31.26,31.28,31.11,31.15,789300.0
2011-11-28 09:50:00,31.15,31.25,31.14,31.22,535600.0,31.15,31.25,31.14,31.22,535600.0
2011-11-28 10:00:00,31.23,31.27,31.2,31.25,251500.0,31.23,31.27,31.2,31.25,251500.0
2011-11-28 10:10:00,31.25,31.32,31.21,31.31,368500.0,31.25,31.32,31.21,31.31,368500.0
2011-11-28 10:20:00,31.3,31.34,31.25,31.28,586300.0,31.3,31.34,31.25,31.28,586300.0
2011-11-28 10:30:00,31.28,31.41,31.23,31.32,439500.0,31.28,31.41,31.23,31.32,439500.0
2011-11-28 10:40:00,31.32,31.38,31.23,31.25,484500.0,31.32,31.38,31.23,31.25,484500.0
2011-11-28 10:50:00,31.25,31.27,31.18,31.2,451200.0,31.25,31.27,31.18,31.2,451200.0
2011-11-28 11:00:00,31.2,31.29,31.14,31.28,950600.0,31.2,31.29,31.14,31.28,950600.0
2011-11-28 11:10:00,31.29,31.35,31.28,31.32,324600.0,31.29,31.35,31.28,31.32,324600.0
2011-11-28 11:20:00,31.32,31.37,31.25,31.36,231300.0,31.32,31.37,31.25,31.36,231300.0
2011-11-28 11:30:00,31.35,31.37,31.24,31.26,220800.0,31.35,31.37,31.24,31.26,220800.0
2011-11-28 11:40:00,31.25,31.34,31.25,31.32,189300.0,31.25,31.34,31.25,31.32,189300.0
2011-11-28 11:50:00,31.32,31.35,31.25,31.31,367900.0,31.32,31.35,31.25,31.31,367900.0
2011-11-28 12:00:00,31.31,31.37,31.28,31.32,358200.0,31.31,31.37,31.28,31.32,358200.0
2011-11-28 12:10:00,31.32,31.38,31.32,31.37,185500.0,31.32,31.38,31.32,31.37,185500.0
2011-11-28 12:20:00,31.37,31.41,31.28,31.28,260700.0,31.37,31.41,31.28,31.28,260700.0
2011-11-28 12:30:00,31.28,31.33,31.22,31.32,746900.0,31.28,31.33,31.22,31.32,746900.0
2011-11-28 12:40:00,31.33,31.35,31.3,31.32,292600.0,31.33,31.35,31.3,31.32,292600.0
2011-11-28 12:50:00,31.32,31.32,31.2,31.22,163800.0,31.32,31.32,31.2,31.22,163800.0
2011-11-28 13:00:00,31.21,31.24,31.15,31.19,254900.0,31.21,31.24,31.15,31.19,254900.0
2011-11-28 13:10:00,31.19,31.23,31.16,31.23,176500.0,31.19,31.23,31.16,31.23,176500.0
2011-11-28 13:20:00,31.23,31.37,31.23,31.36,372600.0,31.23,31.37,31.23,31.36,372600.0
2011-11-28 13:30:00,31.36,31.42,31.35,31.4,442700.0,31.36,31.42,31.35,31.4,442700.0
2011-11-28 13:40:00,31.4,31.45,31.37,31.4,260100.0,31.4,31.45,31.37,31.4,260100.0
2011-11-28 13:50:00,31.41,31.42,31.29,31.31,248200.0,31.41,31.42,31.29,31.31,248200.0
2011-11-28 14:00:00,31.31,31.35,31.3,31.35,297600.0,31.31,31.35,31.3,31.35,297600.0
2011-11-28 14:10:00,31.34,31.36,31.3,31.31,159400.0,31.34,31.36,31.3,31.31,159400.0
2011-11-28 14:20:00,31.32,31.35,31.31,31.31,110500.0,31.32,31.35,31.31,31.31,110500.0
2011-11-28 14:30:00,31.32,31.32,31.24,31.26,133800.0,31.32,31.32,31.24,31.26,133800.0
2011-11-28 14:40:00,31.25,31.28,31.22,31.23,344300.0,31.25,31.28,31.22,31.23,344300.0
2011-11-28 14:50:00,31.23,31.23,31.18,31.19,212800.0,31.23,31.23,31.18,31.19,212800.0
2011-11-28 15:00:00,31.19,31.23,31.14,31.15,301600.0,31.19,31.23,31.14,31.15,301600.0
2011-11-28 15:10:00,31.15,31.17,31.12,31.15,264500.0,31.15,31.17,31.12,31.15,264500.0
2011-11-28 15:20:00,31.16,31.25,31.14,31.17,386300.0,31.16,31.25,31.14,31.17,386300.0
2011-11-28 15:30:00,31.18,31.22,31.17,31.2,314700.0,31.18,31.22,31.17,31.2,314700.0
2011-11-28 15:40:00,31.2,31.23,31.19,31.21,372300.0,31.2,31.23,31.19,31.21,372300.0
2011-11-28 15:50:00,31.21,31.27,31.2,31.26,976200.0,31.21,31.27,31.2,31.26,976200.0
2011-11-29 09:30:00,31.0,31.01,30.89,30.96,716600.0,31.0,31.01,30.89,30.96,716600.0
2011-11-29 09:40:00,30.95,31.13,30.92,31.12,527300.0,30.95,31.13,30.92,31.12,527300.0
2011-11-29 09:50:00,31.11,31.26,31.11,31.24,497500.0,31.11,31.26,31.11,31.24,497500.0
2011-11-29 10:00:00,31.24,31.28,31.17,31.2,541000.0,31.24,31.28,31.17,31.2,541000.0
2011-11-29 10:10:00,31.19,31.32,31.16,31.26,437900.0,31.19,31.32,31.16,31.26,437900.0
2011-11-29 10:20:00,31.27,31.33,31.22,31.27,591100.0,31.27,31.33,31.22,31.27,591100.0
2011-11-29 10:30:00,31.27,31.32,31.23,31.24,355400.0,31.27,31.32,31.23,31.24,355400.0
2011-11-29 10:40:00,31.25,31.26,31.13,31.14,432500.0,31.25,31.26,31.13,31.14,432500.0
2011-11-29 10:50:00,31.14,31.18,31.05,31.09,427500.0,31.14,31.18,31.05,31.09,427500.0
2011-11-29 11:00:00,31.09,31.14,30.98,30.99,742800.0,31.09,31.14,30.98,30.99,742800.0
2011-11-29 11:10:00,31.0,31.05,30.95,30.99,786800.0,31.0,31.05,30.95,30.99,786800.0
2011-11-29 11:20:00,30.99,31.1,30.95,31.08,165800.0,30.99,31.1,30.95,31.08,165800.0
2011-11-29 11:30:00,31.08,31.23,31.08,31.2,222600.0,31.08,31.23,31.08,31.2,222600.0
2011-11-29 11:40:00,31.2,31.22,31.12,31.17,233200.0,31.2,31.22,31.12,31.17,233200.0
2011-11-29 11:50:00,31.16,31.19,31.03,31.08,361500.0,31.16,31.19,31.03,31.08,361500.0
2011-11-29 12:00:00,31.09,31.22,31.08,31.17,276400.0,31.09,31.22,31.08,31.17,276400.0
2011-11-29 12:10:00,31.17,31.2,31.13,31.19,221200.0,31.17,31.2,31.13,31.19,221200.0
2011-11-29 12:20:00,31.19,31.23,31.15,31.21,220100.0,31.19,31.23,31.15,31.21,220100.0
2011-11-29 12:30:00,31.21,31.22,31.11,31.14,120100.0,31.21,31.22,31.11,31.14,120100.0
2011-11-29 12:40:00,31.14,31.18,31.1,31.15,167400.0,31.14,31.18,31.1,31.15,167400.0
2011-11-29 12:50:00,31.15,31.16,31.07,31.09,125800.0,31.15,31.16,31.07,31.09,125800.0
2011-11-29 13:00:00,31.08,31.09,31.0,31.01,263400.0,31.08,31.09,31.0,31.01,263400.0
2011-11-29 13:10:00,31.01,31.1,31.01,31.02,357200.0,31.01,31.1,31.01,31.02,357200.0
2011-11-29 13:20:00,31.03,31.13,31.02,31.08,363800.0,31.03,31.13,31.02,31.08,363800.0
2011-11-29 13:30:00,31.09,31.11,31.04,31.09,323400.0,31.09,31.11,31.04,31.09,323400.0
2011-11-29 13:40:00,31.09,31.1,31.01,31.01,632600.0,31.09,31.1,31.01,31.01,632600.0
2011-11-29 13:50:00,31.02,31.04,30.9,30.93,657200.0,31.02,31.04,30.9,30.93,657200.0
2011-11-29 14:00:00,30.92,30.99,30.9,30.98,367500.0,30.92,30.99,30.9,30.98,367500.0
2011-11-29 14:10:00,30.98,31.03,30.95,31.03,212500.0,30.98,31.03,30.95,31.03,212500.0
2011-11-29 14:20:00,31.02,31.07,31.0,31.07,216300.0,31.02,31.07,31.0,31.07,216300.0
2011-11-29 14:30:00,31.07,31.16,31.05,31.12,352800.0,31.07,31.16,31.05,31.12,352800.0
2011-11-29 14:40:00,31.12,31.17,31.1,31.1,317700.0,31.12,31.17,31.1,31.1,317700.0
2011-11-29 14:50:00,31.1,31.15,31.09,31.1,300800.0,31.1,31.15,31.09,31.1,300800.0
2011-11-29 15:00:00,31.11,31.15,31.09,31.11,163800.0,31.11,31.15,31.09,31.11,163800.0
2011-11-29 15:10:00,31.11,31.15,31.11,31.13,178100.0,31.11,31.15,31.11,31.13,178100.0
2011-11-29 15:20:00,31.13,31.13,31.09,31.1,159400.0,31.13,31.13,31.09,31.1,159400.0
2011-11-29 15:30:00,31.11,31.13,31.06,31.06,242700.0,31.11,31.13,31.06,31.06,242700.0
2011-11-29 15:40:00,31.06,31.07,31.02,31.05,212200.0,31.06,31.07,31.02,31.05,212200.0
2011-11-29 15:50:00,31.05,31.07,31.02,31.04,420800.0,31.05,31.07,31.02,31.04,420800.0
2011-11-30 09:30:00,31.45,31.61,31.44,31.59,1041200.0,31.45,31.61,31.44,31.59,1041200.0
2011-11-30 09:40:00,31.59,31.65,31.5,31.55,744200.0,31.59,31.65,31.5,31.55,744200.0
2011-11-30 09:50:00,31.55,31.59,31.43,31.51,718000.0,31.55,31.59,31.43,31.51,718000.0
2011-11-30 10:00:00,31.51,31.67,31.4,31.46,868900.0,31.51,31.67,31.4,31.46,868900.0
2011-11-30 10:10:00,31.46,31.56,31.39,31.56,694600.0,31.46,31.56,31.39,31.56,694600.0
2011-11-30 10:20:00,31.56,31.64,31.53,31.64,472500.0,31.56,31.64,31.53,31.64,472500.0
2011-11-30 10:30:00,31.63,31.7,31.57,31.69,394400.0,31.63,31.7,31.57,31.69,394400.0
2011-11-30 10:40:00,31.67,31.8,31.67,31.79,631700.0,31.67,31.8,31.67,31.79,631700.0
2011-11-30 10:50:00,31.8,32.01,31.8,32.0,983500.0,31.8,32.01,31.8,32.0,983500.0
2011-11-30 11:00:00,32.01,32.05,31.9,31.9,648800.0,32.01,32.05,31.9,31.9,648800.0
2011-11-30 11:10:00,31.91,31.95,31.87,31.92,407700.0,31.91,31.95,31.87,31.92,407700.0
2011-11-30 11:20:00,31.92,31.92,31.76,31.83,344100.0,31.92,31.92,31.76,31.83,344100.0
2011-11-30 11:30:00,31.82,31.93,31.77,31.92,197800.0,31.82,31.93,31.77,31.92,197800.0
2011-11-30 11:40:00,31.92,31.93,31.88,31.89,129600.0,31.92,31.93,31.88,31.89,129600.0
2011-11-30 11:50:00,31.88,31.9,31.78,31.84,324800.0,31.88,31.9,31.78,31.84,324800.0
2011-11-30 12:00:00,31.84,31.84,31.79,31.81,155500.0,31.84,31.84,31.79,31.81,155500.0
2011-11-30 12:10:00,31.8,31.82,31.75,31.8,119400.0,31.8,31.82,31.75,31.8,119400.0
2011-11-30 12:20:00,31.8,31.97,31.76,31.97,368200.0,31.8,31.97,31.76,31.97,368200.0
2011-11-30 12:30:00,31.96,32.06,31.9,31.91,585900.0,31.96,32.06,31.9,31.91,585900.0
2011-11-30 12:40:00,31.91,32.03,31.87,31.99,560200.0,31.91,32.03,31.87,31.99,560200.0
2011-11-30 12:50:00,31.99,32.05,31.98,32.04,333600.0,31.99,32.05,31.98,32.04,333600.0
2011-11-30 13:00:00,32.03,32.04,31.99,32.02,157200.0,32.03,32.04,31.99,32.02,157200.0
2011-11-30 13:10:00,32.01,32.04,31.98,32.02,118500.0,32.01,32.04,31.98,32.02,118500.0
2011-11-30 13:20:00,32.03,32.04,31.82,31.92,775300.0,32.03,32.04,31.82,31.92,775300.0
2011-11-30 13:30:00,31.93,32.01,31.92,32.0,201500.0,31.93,32.01,31.92,32.0,201500.0
2011-11-30 13:40:00,32.0,32.03,31.97,31.98,325700.0,32.0,32.03,31.97,31.98,325700.0
2011-11-30 13:50:00,31.98,31.98,31.9,31.92,277700.0,31.98,31.98,31.9,31.92,277700.0
2011-11-30 14:00:00,31.91,32.02,31.91,31.97,250000.0,31.91,32.02,31.91,31.97,250000.0
2011-11-30 14:10:00,31.96,32.0,31.95,31.99,177500.0,31.96,32.0,31.95,31.99,177500.0
2011-11-30 14:20:00,31.99,31.99,31.94,31.94,224300.0,31.99,31.99,31.94,31.94,224300.0
2011-11-30 14:30:00,31.95,31.98,31.94,31.98,147300.0,31.95,31.98,31.94,31.98,147300.0
2011-11-30 14:40:00,31.98,31.98,31.91,31.92,143800.0,31.98,31.98,31.91,31.92,143800.0
2011-11-30 14:50:00,31.92,31.98,31.91,31.96,747400.0,31.92,31.98,31.91,31.96,747400.0
2011-11-30 15:00:00,31.97,31.99,31.95,31.97,342300.0,31.97,31.99,31.95,31.97,342300.0
2011-11-30 15:10:00,31.98,32.01,31.97,31.99,445300.0,31.98,32.01,31.97,31.99,445300.0
2011-11-30 15:20:00,31.99,32.01,31.97,31.99,228600.0,31.99,32.01,31.97,31.99,228600.0
2011-11-30 15:30:00,31.98,32.0,31.96,31.97,183900.0,31.98,32.0,31.96,31.97,183900.0
2011-11-30 15:40:00,31.98,32.02,31.94,31.96,541800.0,31.98,32.02,31.94,31.96,541800.0
2011-11-30 15:50:00,31.96,32.01,31.96,32.0,1002100.0,31.96,32.01,31.96,32.0,1002100.0
2011-12-01 09:30:00,32.15,32.21,31.97,31.99,1002000.0,32.15,32.21,31.97,31.99,1002000.0
2011-12-01 09:40:00,31.99,32.21,31.99,32.19,812800.0,31.99,32.21,31.99,32.19,812800.0
2011-12-01 09:50:00,32.19,32.22,32.16,32.2,304900.0,32.19,32.22,32.16,32.2,304900.0
2011-12-01 10:00:00,32.19,32.53,32.14,32.47,865600.0,32.19,32.53,32.14,32.47,865600.0
2011-12-01 10:10:00,32.47,32.47,32.35,32.4,451700.0,32.47,32.47,32.35,32.4,451700.0
2011-12-01 10:20:00,32.42,32.45,32.33,32.41,369000.0,32.42,32.45,32.33,32.41,369000.0
2011-12-01 10:30:00,32.41,32.42,32.21,32.28,580900.0,32.41,32.42,32.21,32.28,580900.0
2011-12-01 10:40:00,32.27,32.27,32.18,32.22,311400.0,32.27,32.27,32.18,32.22,311400.0
2011-12-01 10:50:00,32.21,32.26,32.17,32.24,311000.0,32.21,32.26,32.17,32.24,311000.0
2011-12-01 11:00:00,32.24,32.25,32.15,32.22,247400.0,32.24,32.25,32.15,32.22,247400.0
2011-12-01 11:10:00,32.21,32.21,32.03,32.06,528400.0,32.21,32.21,32.03,32.06,528400.0
2011-12-01 11:20:00,32.06,32.11,32.01,32.08,214800.0,32.06,32.11,32.01,32.08,214800.0
2011-12-01 11:30:00,32.08,32.1,31.9,31.93,319900.0,32.08,32.1,31.9,31.93,319900.0
2011-12-01 11:40:00,31.92,31.96,31.82,31.93,401600.0,31.92,31.96,31.82,31.93,401600.0
2011-12-01 11:50:00,31.94,32.02,31.92,32.02,194700.0,31.94,32.02,31.92,32.02,194700.0
2011-12-01 12:00:00,32.03,32.07,31.98,32.04,196800.0,32.03,32.07,31.98,32.04,196800.0
2011-12-01 12:10:00,32.04,32.04,31.95,32.01,113200.0,32.04,32.04,31.95,32.01,113200.0
2011-12-01 12:20:00,32.01,32.05,31.95,32.0,177200.0,32.01,32.05,31.95,32.0,177200.0
2011-12-01 12:30:00,32.0,32.05,31.95,31.95,119700.0,32.0,32.05,31.95,31.95,119700.0
2011-12-01 12:40:00,31.95,31.98,31.92,31.92,155500.0,31.95,31.98,31.92,31.92,155500.0
2011-12-01 12:50:00,31.92,32.03,31.82,31.86,358300.0,31.92,32.03,31.82,31.86,358300.0
2011-12-01 13:00:00,31.86,31.86,31.74,31.74,300300.0,31.86,31.86,31.74,31.74,300300.0
2011-12-01 13:10:00,31.74,31.93,31.7,31.92,405400.0,31.74,31.93,31.7,31.92,405400.0
2011-12-01 13:20:00,31.92,31.99,31.74,31.77,507600.0,31.92,31.99,31.74,31.77,507600.0
2011-12-01 13:30:00,31.76,31.83,31.76,31.81,164300.0,31.76,31.83,31.76,31.81,164300.0
2011-12-01 13:40:00,31.82,31.98,31.81,31.98,202600.0,31.82,31.98,31.81,31.98,202600.0
2011-12-01 13:50:00,31.98,31.99,31.89,31.99,197800.0,31.98,31.99,31.89,31.99,197800.0
2011-12-01 14:00:00,31.99,31.99,31.9,31.91,168500.0,31.99,31.99,31.9,31.91,168500.0
2011-12-01 14:10:00,31.92,31.95,31.89,31.93,91600.0,31.92,31.95,31.89,31.93,91600.0
2011-12-01 14:20:00,31.93,31.96,31.91,31.95,113700.0,31.93,31.96,31.91,31.95,113700.0
2011-12-01 14:30:00,31.94,31.96,31.92,31.95,92600.0,31.94,31.96,31.92,31.95,92600.0
2011-12-01 14:40:00,31.95,31.96,31.91,31.94,93600.0,31.95,31.96,31.91,31.94,93600.0
2011-12-01 14:50:00,31.95,31.95,31.87,31.88,143100.0,31.95,31.95,31.87,31.88,143100.0
2011-12-01 15:00:00,31.87,31.9,31.84,31.84,104600.0,31.87,31.9,31.84,31.84,104600.0
2011-12-01 15:10:00,31.85,31.93,31.84,31.89,193700.0,31.85,31.93,31.84,31.89,193700.0
2011-12-01 15:20:00,31.9,31.95,31.89,31.95,218500.0,31.9,31.95,31.89,31.95,218500.0
2011-12-01 15:30:00,31.95,31.95,31.87,31.9,278100.0,31.95,31.95,31.87,31.9,278100.0
2011-12-01 15:40:00,31.89,31.9,31.84,31.9,206400.0,31.89,31.9,31.84,31.9,206400.0
2011-12-01 15:50:00,31.9,31.94,31.85,31.85,514800.0,31.9,31.94,31.85,31.85,514800.0
2011-12-02 09:30:00,32.39,32.43,32.18,32.19,697500.0,32.39,32.43,32.18,32.19,697500.0
2011-12-02 09:40:00,32.19,32.27,32.08,32.21,707100.0,32.19,32.27,32.08,32.21,707100.0
2011-12-02 09:50:00,32.2,32.42,32.17,32.42,760200.0,32.2,32.42,32.17,32.42,760200.0
2011-12-02 10:00:00,32.41,32.43,32.33,32.33,351500.0,32.41,32.43,32.33,32.33,351500.0
2011-12-02 10:10:00,32.34,32.38,32.31,32.37,291000.0,32.34,32.38,32.31,32.37,291000.0
2011-12-02 10:20:00,32.37,32.38,32.28,32.31,446200.0,32.37,32.38,32.28,32.31,446200.0
2011-12-02 10:30:00,32.32,32.39,32.28,32.35,355100.0,32.32,32.39,32.28,32.35,355100.0
2011-12-02 10:40:00,32.35,32.35,32.11,32.13,658400.0,32.35,32.35,32.11,32.13,658400.0
2011-12-02 10:50:00,32.13,32.23,32.09,32.19,276500.0,32.13,32.23,32.09,32.19,276500.0
2011-12-02 11:00:00,32.18,32.2,31.84,31.94,878800.0,32.18,32.2,31.84,31.94,878800.0
2011-12-02 11:10:00,31.92,31.93,31.73,31.9,833500.0,31.92,31.93,31.73,31.9,833500.0
2011-12-02 11:20:00,31.9,31.97,31.86,31.97,276000.0,31.9,31.97,31.86,31.97,276000.0
2011-12-02 11:30:00,31.98,32.02,31.87,31.95,394000.0,31.98,32.02,31.87,31.95,394000.0
2011-12-02 11:40:00,31.95,31.97,31.68,31.68,692600.0,31.95,31.97,31.68,31.68,692600.0
2011-12-02 11:50:00,31.68,31.89,31.63,31.86,507600.0,31.68,31.89,31.63,31.86,507600.0
2011-12-02 12:00:00,31.87,31.87,31.76,31.8,226600.0,31.87,31.87,31.76,31.8,226600.0
2011-12-02 12:10:00,31.8,31.85,31.74,31.77,287300.0,31.8,31.85,31.74,31.77,287300.0
2011-12-02 12:20:00,31.8,31.86,31.73,31.77,226100.0,31.8,31.86,31.73,31.77,226100.0
2011-12-02 12:30:00,31.78,31.81,31.72,31.76,133700.0,31.78,31.81,31.72,31.76,133700.0
2011-12-02 12:40:00,31.76,31.78,31.69,31.75,242200.0,31.76,31.78,31.69,31.75,242200.0
2011-12-02 12:50:00,31.74,31.77,31.7,31.76,73900.0,31.74,31.77,31.7,31.76,73900.0
2011-12-02 13:00:00,31.75,31.76,31.65,31.73,228600.0,31.75,31.76,31.65,31.73,228600.0
2011-12-02 13:10:00,31.72,31.76,31.66,31.71,130600.0,31.72,31.76,31.66,31.71,130600.0
2011-12-02 13:20:00,31.71,31.8,31.69,31.69,243700.0,31.71,31.8,31.69,31.69,243700.0
2011-12-02 13:30:00,31.69,31.69,31.46,31.65,913700.0,31.69,31.69,31.46,31.65,913700.0
2011-12-02 13:40:00,31.65,31.75,31.65,31.73,256500.0,31.65,31.75,31.65,31.73,256500.0
2011-12-02 13:50:00,31.74,31.76,31.69,31.74,288900.0,31.74,31.76,31.69,31.74,288900.0
2011-12-02 14:00:00,31.74,31.78,31.67,31.7,305100.0,31.74,31.78,31.67,31.7,305100.0
2011-12-02 14:10:00,31.7,31.71,31.68,31.7,61800.0,31.7,31.71,31.68,31.7,61800.0
2011-12-02 14:20:00,31.71,31.78,31.68,31.75,142100.0,31.71,31.78,31.68,31.75,142100.0
2011-12-02 14:30:00,31.75,31.77,31.7,31.74,130000.0,31.75,31.77,31.7,31.74,130000.0
2011-12-02 14:40:00,31.74,31.76,31.71,31.75,80000.0,31.74,31.76,31.71,31.75,80000.0
2011-12-02 14:50:00,31.74,31.83,31.73,31.75,203000.0,31.74,31.83,31.73,31.75,203000.0
2011-12-02 15:00:00,31.75,31.79,31.73,31.75,163900.0,31.75,31.79,31.73,31.75,163900.0
2011-12-02 15:10:00,31.74,31.8,31.74,31.77,56600.0,31.74,31.8,31.74,31.77,56600.0
2011-12-02 15:20:00,31.77,31.79,31.75,31.78,74800.0,31.77,31.79,31.75,31.78,74800.0
2011-12-02 15:30:00,31.78,31.79,31.75,31.76,180400.0,31.78,31.79,31.75,31.76,180400.0
2011-12-02 15:40:00,31.77,31.79,31.67,31.67,371600.0,31.77,31.79,31.67,31.67,371600.0
2011-12-02 15:50:00,31.67,31.7,31.65,31.67,595800.0,31.67,31.7,31.65,31.67,595800.0
2011-12-05 09:30:00,31.94,31.98,31.9,31.92,578900.0,31.94,31.98,31.9,31.92,578900.0
2011-12-05 09:40:00,31.92,31.99,31.88,31.92,298300.0,31.92,31.99,31.88,31.92,298300.0
2011-12-05 09:50:00,31.91,32.1,31.91,32.04,793200.0,31.91,32.1,31.91,32.04,793200.0
2011-12-05 10:00:00,32.04,32.1,31.91,31.96,469300.0,32.04,32.1,31.91,31.96,469300.0
2011-12-05 10:10:00,31.97,32.03,31.94,31.99,319200.0,31.97,32.03,31.94,31.99,319200.0
2011-12-05 10:20:00,31.99,32.04,31.95,32.01,300800.0,31.99,32.04,31.95,32.01,300800.0
2011-12-05 10:30:00,32.04,32.09,32.0,32.01,451200.0,32.04,32.09,32.0,32.01,451200.0
2011-12-05 10:40:00,32.0,32.0,31.92,31.94,245100.0,32.0,32.0,31.92,31.94,245100.0
2011-12-05 10:50:00,31.95,31.96,31.85,31.85,315400.0,31.95,31.96,31.85,31.85,315400.0
2011-12-05 11:00:00,31.85,31.89,31.81,31.88,191100.0,31.85,31.89,31.81,31.88,191100.0
2011-12-05 11:10:00,31.88,31.92,31.84,31.85,249300.0,31.88,31.92,31.84,31.85,249300.0
2011-12-05 11:20:00,31.85,31.87,31.75,31.81,181800.0,31.85,31.87,31.75,31.81,181800.0
2011-12-05 11:30:00,31.81,31.82,31.72,31.79,443100.0,31.81,31.82,31.72,31.79,443100.0
2011-12-05 11:40:00,31.79,31.82,31.76,31.81,230000.0,31.79,31.82,31.76,31.81,230000.0
2011-12-05 11:50:00,31.8,31.82,31.64,31.68,401900.0,31.8,31.82,31.64,31.68,401900.0
2011-12-05 12:00:00,31.68,31.7,31.61,31.68,238700.0,31.68,31.7,31.61,31.68,238700.0
2011-12-05 12:10:00,31.67,31.7,31.63,31.65,110100.0,31.67,31.7,31.63,31.65,110100.0
2011-12-05 12:20:00,31.64,31.65,31.45,31.49,849700.0,31.64,31.65,31.45,31.49,849700.0
2011-12-05 12:30:00,31.5,31.53,31.46,31.47,230200.0,31.5,31.53,31.46,31.47,230200.0
2011-12-05 12:40:00,31.47,31.58,31.45,31.56,218700.0,31.47,31.58,31.45,31.56,218700.0
2011-12-05 12:50:00,31.56,31.61,31.54,31.55,241300.0,31.56,31.61,31.54,31.55,241300.0
2011-12-05 13:00:00,31.54,31.62,31.53,31.61,155000.0,31.54,31.62,31.53,31.61,155000.0
2011-12-05 13:10:00,31.62,31.63,31.55,31.56,203200.0,31.62,31.63,31.55,31.56,203200.0
2011-12-05 13:20:00,31.56,31.57,31.39,31.44,338800.0,31.56,31.57,31.39,31.44,338800.0
2011-12-05 13:30:00,31.44,31.52,31.41,31.46,248600.0,31.44,31.52,31.41,31.46,248600.0
2011-12-05 13:40:00,31.46,31.48,31.24,31.31,677200.0,31.46,31.48,31.24,31.31,677200.0
2011-12-05 13:50:00,31.31,31.37,31.23,31.35,393500.0,31.31,31.37,31.23,31.35,393500.0
2011-12-05 14:00:00,31.34,31.34,31.18,31.21,404100.0,31.34,31.34,31.18,31.21,404100.0
2011-12-05 14:10:00,31.21,31.23,31.11,31.19,522900.0,31.21,31.23,31.11,31.19,522900.0
2011-12-05 14:20:00,31.2,31.24,31.14,31.23,237500.0,31.2,31.24,31.14,31.23,237500.0
2011-12-05 14:30:00,31.23,31.26,31.2,31.23,197100.0,31.23,31.26,31.2,31.23,197100.0
2011-12-05 14:40:00,31.24,31.3,31.23,31.3,119800.0,31.24,31.3,31.23,31.3,119800.0
2011-12-05 14:50:00,31.3,31.3,31.22,31.28,121400.0,31.3,31.3,31.22,31.28,121400.0
2011-12-05 15:00:00,31.28,31.29,31.03,31.09,428600.0,31.28,31.29,31.03,31.09,428600.0
2011-12-05 15:10:00,31.08,31.12,31.0,31.1,372900.0,31.08,31.12,31.0,31.1,372900.0
2011-12-05 15:20:00,31.1,31.11,31.0,31.01,207400.0,31.1,31.11,31.0,31.01,207400.0
2011-12-05 15:30:00,31.0,31.1,31.0,31.06,184700.0,31.0,31.1,31.0,31.06,184700.0
2011-12-05 15:40:00,31.06,31.14,31.03,31.13,429400.0,31.06,31.14,31.03,31.13,429400.0
2011-12-05 15:50:00,31.13,31.15,31.04,31.04,714100.0,31.13,31.15,31.04,31.04,714100.0
2011-12-06 09:30:00,30.99,31.07,30.94,30.98,633500.0,30.99,31.07,30.94,30.98,633500.0
2011-12-06 09:40:00,30.98,30.99,30.79,30.84,513800.0,30.98,30.99,30.79,30.84,513800.0
2011-12-06 09:50:00,30.83,30.91,30.78,30.88,330700.0,30.83,30.91,30.78,30.88,330700.0
2011-12-06 10:00:00,30.88,31.03,30.84,30.85,446700.0,30.88,31.03,30.84,30.85,446700.0
2011-12-06 10:10:00,30.85,30.94,30.75,30.87,1598500.0,30.85,30.94,30.75,30.87,1598500.0
2011-12-06 10:20:00,30.86,30.94,30.75,30.92,545100.0,30.86,30.94,30.75,30.92,545100.0
2011-12-06 10:30:00,30.92,31.06,30.92,31.02,539900.0,30.92,31.06,30.92,31.02,539900.0
2011-12-06 10:40:00,31.01,31.02,30.91,30.98,232400.0,31.01,31.02,30.91,30.98,232400.0
2011-12-06 10:50:00,30.98,31.0,30.86,30.88,279300.0,30.98,31.0,30.86,30.88,279300.0
2011-12-06 11:00:00,30.89,31.01,30.88,30.92,373000.0,30.89,31.01,30.88,30.92,373000.0
2011-12-06 11:10:00,30.93,31.01,30.92,30.94,183800.0,30.93,31.01,30.92,30.94,183800.0
2011-12-06 11:20:00,30.94,30.99,30.93,30.94,189700.0,30.94,30.99,30.93,30.94,189700.0
2011-12-06 11:30:00,30.93,30.97,30.9,30.96,156600.0,30.93,30.97,30.9,30.96,156600.0
2011-12-06 11:40:00,30.96,31.0,30.95,30.97,147700.0,30.96,31.0,30.95,30.97,147700.0
2011-12-06 11:50:00,30.97,31.14,30.97,31.1,407800.0,30.97,31.14,30.97,31.1,407800.0
2011-12-06 12:00:00,31.1,31.24,31.1,31.21,629000.0,31.1,31.24,31.1,31.21,629000.0
2011-12-06 12:10:00,31.22,31.44,31.21,31.4,747800.0,31.22,31.44,31.21,31.4,747800.0
2011-12-06 12:20:00,31.39,31.53,31.32,31.52,679000.0,31.39,31.53,31.32,31.52,679000.0
2011-12-06 12:30:00,31.52,31.72,31.5,31.67,631000.0,31.52,31.72,31.5,31.67,631000.0
2011-12-06 12:40:00,31.66,31.72,31.58,31.62,373700.0,31.66,31.72,31.58,31.62,373700.0
2011-12-06 12:50:00,31.62,31.71,31.6,31.63,340800.0,31.62,31.71,31.6,31.63,340800.0
2011-12-06 13:00:00,31.63,31.64,31.57,31.61,155500.0,31.63,31.64,31.57,31.61,155500.0
2011-12-06 13:10:00,31.6,31.6,31.53,31.57,239400.0,31.6,31.6,31.53,31.57,239400.0
2011-12-06 13:20:00,31.58,31.92,31.56,31.86,1047300.0,31.58,31.92,31.56,31.86,1047300.0
2011-12-06 13:30:00,31.87,31.88,31.8,31.86,294500.0,31.87,31.88,31.8,31.86,294500.0
2011-12-06 13:40:00,31.85,31.88,31.8,31.83,178800.0,31.85,31.88,31.8,31.83,178800.0
2011-12-06 13:50:00,31.82,31.86,31.77,31.78,229700.0,31.82,31.86,31.77,31.78,229700.0
2011-12-06 14:00:00,31.79,31.82,31.72,31.78,501600.0,31.79,31.82,31.72,31.78,501600.0
2011-12-06 14:10:00,31.77,31.81,31.75,31.8,221700.0,31.77,31.81,31.75,31.8,221700.0
2011-12-06 14:20:00,31.79,31.84,31.77,31.81,266100.0,31.79,31.84,31.77,31.81,266100.0
2011-12-06 14:30:00,31.81,31.93,31.81,31.93,502300.0,31.81,31.93,31.81,31.93,502300.0
2011-12-06 14:40:00,31.93,31.96,31.84,31.88,474300.0,31.93,31.96,31.84,31.88,474300.0
2011-12-06 14:50:00,31.88,31.94,31.85,31.91,195900.0,31.88,31.94,31.85,31.91,195900.0
2011-12-06 15:00:00,31.91,31.93,31.87,31.92,187600.0,31.91,31.93,31.87,31.92,187600.0
2011-12-06 15:10:00,31.92,32.0,31.91,31.94,416200.0,31.92,32.0,31.91,31.94,416200.0
2011-12-06 15:20:00,31.95,31.96,31.87,31.9,447300.0,31.95,31.96,31.87,31.9,447300.0
2011-12-06 15:30:00,31.91,31.99,31.91,31.98,519800.0,31.91,31.99,31.91,31.98,519800.0
2011-12-06 15:40:00,31.98,32.01,31.95,31.98,882400.0,31.98,32.01,31.95,31.98,882400.0
2011-12-06 15:50:00,31.98,31.99,31.91,31.92,1385800.0,31.98,31.99,31.91,31.92,1385800.0
2011-12-07 09:30:00,31.82,31.92,31.71,31.75,990100.0,31.82,31.92,31.71,31.75,990100.0
2011-12-07 09:40:00,31.74,31.78,31.66,31.72,640600.0,31.74,31.78,31.66,31.72,640600.0
2011-12-07 09:50:00,31.72,31.85,31.72,31.83,433400.0,31.72,31.85,31.72,31.83,433400.0
2011-12-07 10:00:00,31.82,31.84,31.69,31.7,453900.0,31.82,31.84,31.69,31.7,453900.0
2011-12-07 10:10:00,31.71,31.79,31.69,31.75,319400.0,31.71,31.79,31.69,31.75,319400.0
2011-12-07 10:20:00,31.75,31.78,31.71,31.74,274400.0,31.75,31.78,31.71,31.74,274400.0
2011-12-07 10:30:00,31.74,31.74,31.47,31.51,790200.0,31.74,31.74,31.47,31.51,790200.0
2011-12-07 10:40:00,31.5,31.59,31.46,31.57,412400.0,31.5,31.59,31.46,31.57,412400.0
2011-12-07 10:50:00,31.58,31.58,31.38,31.46,578000.0,31.58,31.58,31.38,31.46,578000.0
2011-12-07 11:00:00,31.47,31.56,31.42,31.53,246800.0,31.47,31.56,31.42,31.53,246800.0
2011-12-07 11:10:00,31.53,31.61,31.52,31.59,184100.0,31.53,31.61,31.52,31.59,184100.0
2011-12-07 11:20:00,31.58,31.76,31.58,31.76,401400.0,31.58,31.76,31.58,31.76,401400.0
2011-12-07 11:30:00,31.76,31.79,31.71,31.72,245300.0,31.76,31.79,31.71,31.72,245300.0
2011-12-07 11:40:00,31.73,31.74,31.66,31.69,148000.0,31.73,31.74,31.66,31.69,148000.0
2011-12-07 11:50:00,31.69,31.69,31.62,31.64,167500.0,31.69,31.69,31.62,31.64,167500.0
2011-12-07 12:00:00,31.64,31.69,31.62,31.64,140400.0,31.64,31.69,31.62,31.64,140400.0
2011-12-07 12:10:00,31.63,31.64,31.53,31.56,112200.0,31.63,31.64,31.53,31.56,112200.0
2011-12-07 12:20:00,31.56,31.69,31.54,31.69,130900.0,31.56,31.69,31.54,31.69,130900.0
2011-12-07 12:30:00,31.68,31.7,31.62,31.65,76700.0,31.68,31.7,31.62,31.65,76700.0
2011-12-07 12:40:00,31.65,31.83,31.65,31.79,229800.0,31.65,31.83,31.65,31.79,229800.0
2011-12-07 12:50:00,31.79,31.82,31.74,31.78,150600.0,31.79,31.82,31.74,31.78,150600.0
2011-12-07 13:00:00,31.78,31.8,31.67,31.67,130400.0,31.78,31.8,31.67,31.67,130400.0
2011-12-07 13:10:00,31.67,31.68,31.58,31.64,297300.0,31.67,31.68,31.58,31.64,297300.0
2011-12-07 13:20:00,31.62,31.73,31.58,31.73,306900.0,31.62,31.73,31.58,31.73,306900.0
2011-12-07 13:30:00,31.73,31.73,31.67,31.69,103300.0,31.73,31.73,31.67,31.69,103300.0
2011-12-07 13:40:00,31.7,31.71,31.61,31.65,115500.0,31.7,31.71,31.61,31.65,115500.0
2011-12-07 13:50:00,31.65,31.66,31.61,31.62,103600.0,31.65,31.66,31.61,31.62,103600.0
2011-12-07 14:00:00,31.62,31.64,31.56,31.57,132600.0,31.62,31.64,31.56,31.57,132600.0
2011-12-07 14:10:00,31.57,31.6,31.52,31.55,207800.0,31.57,31.6,31.52,31.55,207800.0
2011-12-07 14:20:00,31.54,31.63,31.54,31.61,119500.0,31.54,31.63,31.54,31.61,119500.0
2011-12-07 14:30:00,31.61,31.65,31.58,31.64,175900.0,31.61,31.65,31.58,31.64,175900.0
2011-12-07 14:40:00,31.63,31.64,31.55,31.56,136200.0,31.63,31.64,31.55,31.56,136200.0
2011-12-07 14:50:00,31.56,31.57,31.5,31.53,140700.0,31.56,31.57,31.5,31.53,140700.0
2011-12-07 15:00:00,31.52,31.58,31.51,31.55,111800.0,31.52,31.58,31.51,31.55,111800.0
2011-12-07 15:10:00,31.55,31.63,31.53,31.57,156900.0,31.55,31.63,31.53,31.57,156900.0
2011-12-07 15:20:00,31.57,31.62,31.56,31.57,357400.0,31.57,31.62,31.56,31.57,357400.0
2011-12-07 15:30:00,31.58,31.62,31.52,31.61,193800.0,31.58,31.62,31.52,31.61,193800.0
2011-12-07 15:40:00,31.62,31.68,31.6,31.66,457400.0,31.62,31.68,31.6,31.66,457400.0
2011-12-07 15:50:00,31.67,31.71,31.58,31.6,780900.0,31.67,31.71,31.58,31.6,780900.0
2011-12-08 09:30:00,31.13,31.32,31.08,31.21,822000.0,31.13,31.32,31.08,31.21,822000.0
2011-12-08 09:40:00,31.21,31.24,31.04,31.12,963200.0,31.21,31.24,31.04,31.12,963200.0
2011-12-08 09:50:00,31.12,31.22,31.03,31.1,742800.0,31.12,31.22,31.03,31.1,742800.0
2011-12-08 10:00:00,31.09,31.17,30.92,31.01,1186500.0,31.09,31.17,30.92,31.01,1186500.0
2011-12-08 10:10:00,30.99,31.12,30.9,30.91,707700.0,30.99,31.12,30.9,30.91,707700.0
2011-12-08 10:20:00,30.91,30.97,30.58,30.78,2109500.0,30.91,30.97,30.58,30.78,2109500.0
2011-12-08 10:30:00,30.79,30.95,30.77,30.87,680000.0,30.79,30.95,30.77,30.87,680000.0
2011-12-08 10:40:00,30.87,30.94,30.79,30.86,916200.0,30.87,30.94,30.79,30.86,916200.0
2011-12-08 10:50:00,30.86,30.93,30.74,30.76,628700.0,30.86,30.93,30.74,30.76,628700.0
2011-12-08 11:00:00,30.76,30.8,30.68,30.69,519900.0,30.76,30.8,30.68,30.69,519900.0
2011-12-08 11:10:00,30.69,30.75,30.56,30.62,1319100.0,30.69,30.75,30.56,30.62,1319100.0
2011-12-08 11:20:00,30.63,30.82,30.61,30.69,652200.0,30.63,30.82,30.61,30.69,652200.0
2011-12-08 11:30:00,30.71,30.8,30.64,30.71,376500.0,30.71,30.8,30.64,30.71,376500.0
2011-12-08 11:40:00,30.72,30.89,30.69,30.86,364900.0,30.72,30.89,30.69,30.86,364900.0
2011-12-08 11:50:00,30.86,30.93,30.82,30.92,397400.0,30.86,30.93,30.82,30.92,397400.0
2011-12-08 12:00:00,30.92,30.93,30.79,30.87,436600.0,30.92,30.93,30.79,30.87,436600.0
2011-12-08 12:10:00,30.86,30.94,30.82,30.89,223500.0,30.86,30.94,30.82,30.89,223500.0
2011-12-08 12:20:00,30.89,30.89,30.79,30.87,232300.0,30.89,30.89,30.79,30.87,232300.0
2011-12-08 12:30:00,30.87,30.9,30.73,30.74,364500.0,30.87,30.9,30.73,30.74,364500.0
2011-12-08 12:40:00,30.74,30.79,30.71,30.77,193000.0,30.74,30.79,30.71,30.77,193000.0
2011-12-08 12:50:00,30.77,30.82,30.68,30.73,272000.0,30.77,30.82,30.68,30.73,272000.0
2011-12-08 13:00:00,30.72,30.72,30.52,30.61,673800.0,30.72,30.72,30.52,30.61,673800.0
2011-12-08 13:10:00,30.6,30.73,30.57,30.66,324600.0,30.6,30.73,30.57,30.66,324600.0
2011-12-08 13:20:00,30.66,30.73,30.61,30.7,435600.0,30.66,30.73,30.61,30.7,435600.0
2011-12-08 13:30:00,30.69,30.77,30.64,30.76,323800.0,30.69,30.77,30.64,30.76,323800.0
2011-12-08 13:40:00,30.76,30.79,30.68,30.71,160600.0,30.76,30.79,30.68,30.71,160600.0
2011-12-08 13:50:00,30.71,30.75,30.66,30.68,148100.0,30.71,30.75,30.66,30.68,148100.0
2011-12-08 14:00:00,30.68,30.7,30.58,30.69,347900.0,30.68,30.7,30.58,30.69,347900.0
2011-12-08 14:10:00,30.69,30.76,30.67,30.73,149800.0,30.69,30.76,30.67,30.73,149800.0
2011-12-08 14:20:00,30.72,30.74,30.67,30.7,181000.0,30.72,30.74,30.67,30.7,181000.0
2011-12-08 14:30:00,30.69,30.72,30.66,30.67,113900.0,30.69,30.72,30.66,30.67,113900.0
2011-12-08 14:40:00,30.67,30.77,30.66,30.75,206300.0,30.67,30.77,30.66,30.75,206300.0
2011-12-08 14:50:00,30.76,30.77,30.64,30.69,303400.0,30.76,30.77,30.64,30.69,303400.0
2011-12-08 15:00:00,30.69,30.76,30.65,30.66,260800.0,30.69,30.76,30.65,30.66,260800.0
2011-12-08 15:10:00,30.65,30.77,30.65,30.77,254800.0,30.65,30.77,30.65,30.77,254800.0
2011-12-08 15:20:00,30.76,30.83,30.71,30.78,289400.0,30.76,30.83,30.71,30.78,289400.0
2011-12-08 15:30:00,30.79,30.91,30.78,30.83,460800.0,30.79,30.91,30.78,30.83,460800.0
2011-12-08 15:40:00,30.83,30.83,30.67,30.71,461100.0,30.83,30.83,30.67,30.71,461100.0
2011-12-08 15:50:00,30.7,30.71,30.64,30.7,887900.0,30.7,30.71,30.64,30.7,887900.0
2011-12-09 09:30:00,31.04,31.32,30.98,31.19,732900.0,31.04,31.32,30.98,31.19,732900.0
2011-12-09 09:40:00,31.19,31.23,31.1,31.16,642400.0,31.19,31.23,31.1,31.16,642400.0
2011-12-09 09:50:00,31.16,31.2,31.08,31.1,244700.0,31.16,31.2,31.08,31.1,244700.0
2011-12-09 10:00:00,31.1,31.23,31.05,31.22,389200.0,31.1,31.23,31.05,31.22,389200.0
2011-12-09 10:10:00,31.21,31.25,31.06,31.07,593000.0,31.21,31.25,31.06,31.07,593000.0
2011-12-09 10:20:00,31.07,31.1,30.97,31.05,456600.0,31.07,31.1,30.97,31.05,456600.0
2011-12-09 10:30:00,31.06,31.12,31.0,31.03,332900.0,31.06,31.12,31.0,31.03,332900.0
2011-12-09 10:40:00,31.01,31.1,30.93,31.1,454300.0,31.01,31.1,30.93,31.1,454300.0
2011-12-09 10:50:00,31.1,31.25,31.06,31.25,536800.0,31.1,31.25,31.06,31.25,536800.0
2011-12-09 11:00:00,31.26,31.46,31.24,31.4,883100.0,31.26,31.46,31.24,31.4,883100.0
2011-12-09 11:10:00,31.4,31.43,31.26,31.32,321800.0,31.4,31.43,31.26,31.32,321800.0
2011-12-09 11:20:00,31.32,31.41,31.31,31.36,211000.0,31.32,31.41,31.31,31.36,211000.0
2011-12-09 11:30:00,31.36,31.41,31.36,31.37,177000.0,31.36,31.41,31.36,31.37,177000.0
2011-12-09 11:40:00,31.37,31.43,31.33,31.34,352900.0,31.37,31.43,31.33,31.34,352900.0
2011-12-09 11:50:00,31.32,31.36,31.19,31.24,293000.0,31.32,31.36,31.19,31.24,293000.0
2011-12-09 12:00:00,31.25,31.28,31.16,31.2,179400.0,31.25,31.28,31.16,31.2,179400.0
2011-12-09 12:10:00,31.2,31.28,31.19,31.28,112600.0,31.2,31.28,31.19,31.28,112600.0
2011-12-09 12:20:00,31.27,31.3,31.2,31.21,154500.0,31.27,31.3,31.2,31.21,154500.0
2011-12-09 12:30:00,31.21,31.31,31.21,31.29,235000.0,31.21,31.31,31.21,31.29,235000.0
2011-12-09 12:40:00,31.3,31.36,31.28,31.32,120500.0,31.3,31.36,31.28,31.32,120500.0
2011-12-09 12:50:00,31.31,31.35,31.28,31.3,278800.0,31.31,31.35,31.28,31.3,278800.0
2011-12-09 13:00:00,31.31,31.34,31.21,31.23,170300.0,31.31,31.34,31.21,31.23,170300.0
2011-12-09 13:10:00,31.23,31.27,31.23,31.25,106500.0,31.23,31.27,31.23,31.25,106500.0
2011-12-09 13:20:00,31.26,31.39,31.26,31.34,243900.0,31.26,31.39,31.26,31.34,243900.0
2011-12-09 13:30:00,31.34,31.36,31.31,31.32,51700.0,31.34,31.36,31.31,31.32,51700.0
2011-12-09 13:40:00,31.33,31.35,31.33,31.35,40100.0,31.33,31.35,31.33,31.35,40100.0
2011-12-09 13:50:00,31.36,31.37,31.29,31.31,91300.0,31.36,31.37,31.29,31.31,91300.0
2011-12-09 14:00:00,31.31,31.34,31.3,31.31,91000.0,31.31,31.34,31.3,31.31,91000.0
2011-12-09 14:10:00,31.31,31.33,31.24,31.26,167200.0,31.31,31.33,31.24,31.26,167200.0
2011-12-09 14:20:00,31.26,31.33,31.24,31.32,113600.0,31.26,31.33,31.24,31.32,113600.0
2011-12-09 14:30:00,31.33,31.4,31.33,31.38,169100.0,31.33,31.4,31.33,31.38,169100.0
2011-12-09 14:40:00,31.38,31.4,31.35,31.39,99100.0,31.38,31.4,31.35,31.39,99100.0
2011-12-09 14:50:00,31.4,31.42,31.36,31.4,158700.0,31.4,31.42,31.36,31.4,158700.0
2011-12-09 15:00:00,31.39,31.4,31.34,31.39,114800.0,31.39,31.4,31.34,31.39,114800.0
2011-12-09 15:10:00,31.39,31.39,31.34,31.35,142900.0,31.39,31.39,31.34,31.35,142900.0
2011-12-09 15:20:00,31.35,31.38,31.34,31.35,101100.0,31.35,31.38,31.34,31.35,101100.0
2011-12-09 15:30:00,31.36,31.36,31.3,31.31,220500.0,31.36,31.36,31.3,31.31,220500.0
2011-12-09 15:40:00,31.31,31.33,31.29,31.31,280800.0,31.31,31.33,31.29,31.31,280800.0
2011-12-09 15:50:00,31.32,31.37,31.29,31.31,908500.0,31.32,31.37,31.29,31.31,908500.0
2011-12-12 09:30:00,30.35,30.38,30.2,30.3,1156300.0,30.35,30.38,30.2,30.3,1156300.0
2011-12-12 09:40:00,30.3,30.35,30.2,30.32,442700.0,30.3,30.35,30.2,30.32,442700.0
2011-12-12 09:50:00,30.31,30.34,30.1,30.15,867600.0,30.31,30.34,30.1,30.15,867600.0
2011-12-12 10:00:00,30.15,30.21,30.08,30.2,881800.0,30.15,30.21,30.08,30.2,881800.0
2011-12-12 10:10:00,30.19,30.23,30.06,30.11,596400.0,30.19,30.23,30.06,30.11,596400.0
2011-12-12 10:20:00,30.1,30.17,30.03,30.1,425000.0,30.1,30.17,30.03,30.1,425000.0
2011-12-12 10:30:00,30.11,30.16,30.05,30.11,336500.0,30.11,30.16,30.05,30.11,336500.0
2011-12-12 10:40:00,30.11,30.19,30.08,30.17,465600.0,30.11,30.19,30.08,30.17,465600.0
2011-12-12 10:50:00,30.17,30.27,30.16,30.26,429700.0,30.17,30.27,30.16,30.26,429700.0
2011-12-12 11:00:00,30.26,30.31,30.25,30.28,227100.0,30.26,30.31,30.25,30.28,227100.0
2011-12-12 11:10:00,30.27,30.4,30.26,30.3,819000.0,30.27,30.4,30.26,30.3,819000.0
2011-12-12 11:20:00,30.3,30.45,30.29,30.39,727500.0,30.3,30.45,30.29,30.39,727500.0
2011-12-12 11:30:00,30.39,30.48,30.39,30.44,222100.0,30.39,30.48,30.39,30.44,222100.0
2011-12-12 11:40:00,30.44,30.46,30.26,30.27,303400.0,30.44,30.46,30.26,30.27,303400.0
2011-12-12 11:50:00,30.27,30.3,30.19,30.27,329600.0,30.27,30.3,30.19,30.27,329600.0
2011-12-12 12:00:00,30.28,30.28,30.22,30.24,177400.0,30.28,30.28,30.22,30.24,177400.0
2011-12-12 12:10:00,30.24,30.26,30.19,30.19,199900.0,30.24,30.26,30.19,30.19,199900.0
2011-12-12 12:20:00,30.2,30.21,30.14,30.16,282400.0,30.2,30.21,30.14,30.16,282400.0
2011-12-12 12:30:00,30.16,30.16,30.12,30.14,565900.0,30.16,30.16,30.12,30.14,565900.0
2011-12-12 12:40:00,30.14,30.23,30.12,30.21,413300.0,30.14,30.23,30.12,30.21,413300.0
2011-12-12 12:50:00,30.2,30.22,30.15,30.19,281100.0,30.2,30.22,30.15,30.19,281100.0
2011-12-12 13:00:00,30.19,30.2,30.13,30.16,202200.0,30.19,30.2,30.13,30.16,202200.0
2011-12-12 13:10:00,30.16,30.21,30.1,30.11,245300.0,30.16,30.21,30.1,30.11,245300.0
2011-12-12 13:20:00,30.12,30.2,30.09,30.16,276700.0,30.12,30.2,30.09,30.16,276700.0
2011-12-12 13:30:00,30.16,30.22,30.15,30.22,194800.0,30.16,30.22,30.15,30.22,194800.0
2011-12-12 13:40:00,30.22,30.29,30.22,30.28,168300.0,30.22,30.29,30.22,30.28,168300.0
2011-12-12 13:50:00,30.29,30.29,30.22,30.24,109100.0,30.29,30.29,30.22,30.24,109100.0
2011-12-12 14:00:00,30.24,30.28,30.21,30.24,93800.0,30.24,30.28,30.21,30.24,93800.0
2011-12-12 14:10:00,30.24,30.27,30.18,30.26,223400.0,30.24,30.27,30.18,30.26,223400.0
2011-12-12 14:20:00,30.27,30.34,30.26,30.31,289400.0,30.27,30.34,30.26,30.31,289400.0
2011-12-12 14:30:00,30.31,30.36,30.3,30.33,529600.0,30.31,30.36,30.3,30.33,529600.0
2011-12-12 14:40:00,30.33,30.38,30.33,30.36,162100.0,30.33,30.38,30.33,30.36,162100.0
2011-12-12 14:50:00,30.37,30.4,30.35,30.38,172900.0,30.37,30.4,30.35,30.38,172900.0
2011-12-12 15:00:00,30.39,30.42,30.35,30.37,170900.0,30.39,30.42,30.35,30.37,170900.0
2011-12-12 15:10:00,30.36,30.37,30.34,30.36,104700.0,30.36,30.37,30.34,30.36,104700.0
2011-12-12 15:20:00,30.36,30.44,30.34,30.39,256600.0,30.36,30.44,30.34,30.39,256600.0
2011-12-12 15:30:00,30.4,30.43,30.38,30.42,297000.0,30.4,30.43,30.38,30.42,297000.0
2011-12-12 15:40:00,30.43,30.44,30.35,30.39,301400.0,30.43,30.44,30.35,30.39,301400.0
2011-12-12 15:50:00,30.39,30.51,30.37,30.5,1204800.0,30.39,30.51,30.37,30.5,1204800.0
2011-12-13 09:30:00,30.41,30.52,30.41,30.5,409700.0,30.41,30.52,30.41,30.5,409700.0
2011-12-13 09:40:00,30.51,30.93,30.5,30.88,1370500.0,30.51,30.93,30.5,30.88,1370500.0
2011-12-13 09:50:00,30.88,31.13,30.78,30.81,1449900.0,30.88,31.13,30.78,30.81,1449900.0
2011-12-13 10:00:00,30.82,30.9,30.73,30.77,417400.0,30.82,30.9,30.73,30.77,417400.0
2011-12-13 10:10:00,30.76,30.83,30.71,30.74,480600.0,30.76,30.83,30.71,30.74,480600.0
2011-12-13 10:20:00,30.74,30.78,30.52,30.56,427200.0,30.74,30.78,30.52,30.56,427200.0
2011-12-13 10:30:00,30.55,30.61,30.45,30.48,691700.0,30.55,30.61,30.45,30.48,691700.0
2011-12-13 10:40:00,30.49,30.51,30.33,30.38,1014800.0,30.49,30.51,30.33,30.38,1014800.0
2011-12-13 10:50:00,30.38,30.44,30.26,30.32,443700.0,30.38,30.44,30.26,30.32,443700.0
2011-12-13 11:00:00,30.32,30.38,30.19,30.31,944100.0,30.32,30.38,30.19,30.31,944100.0
2011-12-13 11:10:00,30.31,30.37,30.28,30.35,538700.0,30.31,30.37,30.28,30.35,538700.0
2011-12-13 11:20:00,30.34,30.37,30.32,30.33,409200.0,30.34,30.37,30.32,30.33,409200.0
2011-12-13 11:30:00,30.34,30.51,30.32,30.5,488500.0,30.34,30.51,30.32,30.5,488500.0
2011-12-13 11:40:00,30.49,30.51,30.44,30.48,157500.0,30.49,30.51,30.44,30.48,157500.0
2011-12-13 11:50:00,30.48,30.49,30.43,30.48,105000.0,30.48,30.49,30.43,30.48,105000.0
2011-12-13 12:00:00,30.48,30.52,30.39,30.39,235800.0,30.48,30.52,30.39,30.39,235800.0
2011-12-13 12:10:00,30.39,30.42,30.37,30.37,129000.0,30.39,30.42,30.37,30.37,129000.0
2011-12-13 12:20:00,30.37,30.38,30.27,30.29,301800.0,30.37,30.38,30.27,30.29,301800.0
2011-12-13 12:30:00,30.29,30.31,30.23,30.25,377200.0,30.29,30.31,30.23,30.25,377200.0
2011-12-13 12:40:00,30.25,30.33,30.21,30.32,197900.0,30.25,30.33,30.21,30.32,197900.0
2011-12-13 12:50:00,30.33,30.35,30.27,30.33,141800.0,30.33,30.35,30.27,30.33,141800.0
2011-12-13 13:00:00,30.32,30.36,30.23,30.28,227300.0,30.32,30.36,30.23,30.28,227300.0
2011-12-13 13:10:00,30.25,30.41,30.25,30.38,222900.0,30.25,30.41,30.25,30.38,222900.0
2011-12-13 13:20:00,30.39,30.4,30.34,30.35,346900.0,30.39,30.4,30.34,30.35,346900.0
2011-12-13 13:30:00,30.34,30.44,30.31,30.33,245400.0,30.34,30.44,30.31,30.33,245400.0
2011-12-13 13:40:00,30.32,30.37,30.3,30.33,102400.0,30.32,30.37,30.3,30.33,102400.0
2011-12-13 13:50:00,30.34,30.37,30.34,30.36,55200.0,30.34,30.37,30.34,30.36,55200.0
2011-12-13 14:00:00,30.35,30.42,30.35,30.41,132600.0,30.35,30.42,30.35,30.41,132600.0
2011-12-13 14:10:00,30.42,30.42,30.17,30.19,446900.0,30.42,30.42,30.17,30.19,446900.0
2011-12-13 14:20:00,30.18,30.36,30.1,30.34,1222800.0,30.18,30.36,30.1,30.34,1222800.0
2011-12-13 14:30:00,30.32,30.32,29.78,29.85,3122900.0,30.32,30.32,29.78,29.85,3122900.0
2011-12-13 14:40:00,29.85,29.98,29.73,29.85,2161900.0,29.85,29.98,29.73,29.85,2161900.0
2011-12-13 14:50:00,29.84,29.99,29.81,29.87,950500.0,29.84,29.99,29.81,29.87,950500.0
2011-12-13 15:00:00,29.87,30.02,29.84,29.9,574300.0,29.87,30.02,29.84,29.9,574300.0
2011-12-13 15:10:00,29.9,29.93,29.71,29.74,1055800.0,29.9,29.93,29.71,29.74,1055800.0
2011-12-13 15:20:00,29.74,29.88,29.66,29.68,970800.0,29.74,29.88,29.66,29.68,970800.0
2011-12-13 15:30:00,29.68,29.72,29.58,29.68,1085900.0,29.68,29.72,29.58,29.68,1085900.0
2011-12-13 15:40:00,29.67,29.83,29.64,29.82,890800.0,29.67,29.83,29.64,29.82,890800.0
2011-12-13 15:50:00,29.83,29.89,29.7,29.84,1051200.0,29.83,29.89,29.7,29.84,1051200.0
2011-12-14 09:30:00,28.35,28.63,28.23,28.63,2782900.0,28.35,28.63,28.23,28.63,2782900.0
2011-12-14 09:40:00,28.63,28.68,28.41,28.41,1789400.0,28.63,28.68,28.41,28.41,1789400.0
2011-12-14 09:50:00,28.41,28.54,28.38,28.52,1471300.0,28.41,28.54,28.38,28.52,1471300.0
2011-12-14 10:00:00,28.53,28.53,28.28,28.37,1864200.0,28.53,28.53,28.28,28.37,1864200.0
2011-12-14 10:10:00,28.36,28.36,28.21,28.28,1258600.0,28.36,28.36,28.21,28.28,1258600.0
2011-12-14 10:20:00,28.29,28.36,28.21,28.36,1619600.0,28.29,28.36,28.21,28.36,1619600.0
2011-12-14 10:30:00,28.35,28.42,28.21,28.25,1227300.0,28.35,28.42,28.21,28.25,1227300.0
2011-12-14 10:40:00,28.25,28.27,28.1,28.19,1886900.0,28.25,28.27,28.1,28.19,1886900.0
2011-12-14 10:50:00,28.19,28.2,27.88,27.92,2776100.0,28.19,28.2,27.88,27.92,2776100.0
2011-12-14 11:00:00,27.91,28.23,27.91,28.13,1849300.0,27.91,28.23,27.91,28.13,1849300.0
2011-12-14 11:10:00,28.13,28.16,27.83,27.94,2421800.0,28.13,28.16,27.83,27.94,2421800.0
2011-12-14 11:20:00,27.93,27.98,27.78,27.92,1238700.0,27.93,27.98,27.78,27.92,1238700.0
2011-12-14 11:30:00,27.93,27.95,27.75,27.92,932200.0,27.93,27.95,27.75,27.92,932200.0
2011-12-14 11:40:00,27.93,28.13,27.9,28.09,1046500.0,27.93,28.13,27.9,28.09,1046500.0
2011-12-14 11:50:00,28.09,28.21,28.07,28.15,1162700.0,28.09,28.21,28.07,28.15,1162700.0
2011-12-14 12:00:00,28.16,28.2,28.05,28.2,974500.0,28.16,28.2,28.05,28.2,974500.0
2011-12-14 12:10:00,28.2,28.49,28.2,28.38,1622300.0,28.2,28.49,28.2,28.38,1622300.0
2011-12-14 12:20:00,28.38,28.42,28.31,28.37,1085600.0,28.38,28.42,28.31,28.37,1085600.0
2011-12-14 12:30:00,28.37,28.54,28.37,28.39,933500.0,28.37,28.54,28.37,28.39,933500.0
2011-12-14 12:40:00,28.39,28.55,28.38,28.44,758900.0,28.39,28.55,28.38,28.44,758900.0
2011-12-14 12:50:00,28.44,28.48,28.36,28.44,394600.0,28.44,28.48,28.36,28.44,394600.0
2011-12-14 13:00:00,28.44,28.48,28.22,28.24,500100.0,28.44,28.48,28.22,28.24,500100.0
2011-12-14 13:10:00,28.24,28.35,28.17,28.31,555000.0,28.24,28.35,28.17,28.31,555000.0
2011-12-14 13:20:00,28.31,28.45,28.0,28.1,1405600.0,28.31,28.45,28.0,28.1,1405600.0
2011-12-14 13:30:00,28.11,28.14,28.05,28.09,556800.0,28.11,28.14,28.05,28.09,556800.0
2011-12-14 13:40:00,28.09,28.11,28.01,28.01,382500.0,28.09,28.11,28.01,28.01,382500.0
2011-12-14 13:50:00,28.01,28.02,27.86,27.9,886600.0,28.01,28.02,27.86,27.9,886600.0
2011-12-14 14:00:00,27.91,27.93,27.78,27.81,1538400.0,27.91,27.93,27.78,27.81,1538400.0
2011-12-14 14:10:00,27.81,28.0,27.75,27.97,1205700.0,27.81,28.0,27.75,27.97,1205700.0
2011-12-14 14:20:00,27.97,28.12,27.93,28.03,969700.0,27.97,28.12,27.93,28.03,969700.0
2011-12-14 14:30:00,28.03,28.05,27.83,27.86,512900.0,28.03,28.05,27.83,27.86,512900.0
2011-12-14 14:40:00,27.87,28.1,27.87,28.04,597900.0,27.87,28.1,27.87,28.04,597900.0
2011-12-14 14:50:00,28.05,28.05,27.87,27.95,379300.0,28.05,28.05,27.87,27.95,379300.0
2011-12-14 15:00:00,27.95,28.02,27.86,27.89,624000.0,27.95,28.02,27.86,27.89,624000.0
2011-12-14 15:10:00,27.9,28.1,27.9,28.07,676900.0,27.9,28.1,27.9,28.07,676900.0
2011-12-14 15:20:00,28.07,28.08,27.97,28.07,670900.0,28.07,28.08,27.97,28.07,670900.0
2011-12-14 15:30:00,28.07,28.09,27.91,28.0,512800.0,28.07,28.09,27.91,28.0,512800.0
2011-12-14 15:40:00,28.0,28.13,27.99,28.11,960300.0,28.0,28.13,27.99,28.11,960300.0
2011-12-14 15:50:00,28.11,28.13,28.07,28.08,2529200.0,28.11,28.13,28.07,28.08,2529200.0
2011-12-15 09:30:00,28.41,28.44,28.15,28.27,1065300.0,28.41,28.44,28.15,28.27,1065300.0
2011-12-15 09:40:00,28.25,28.25,28.12,28.17,920100.0,28.25,28.25,28.12,28.17,920100.0
2011-12-15 09:50:00,28.17,28.27,28.12,28.14,829900.0,28.17,28.27,28.12,28.14,829900.0
2011-12-15 10:00:00,28.14,28.31,27.95,27.95,1620000.0,28.14,28.31,27.95,27.95,1620000.0
2011-12-15 10:10:00,27.96,28.02,27.86,27.97,1090100.0,27.96,28.02,27.86,27.97,1090100.0
2011-12-15 10:20:00,27.97,28.09,27.96,28.0,693700.0,27.97,28.09,27.96,28.0,693700.0
2011-12-15 10:30:00,27.99,28.0,27.8,27.81,798000.0,27.99,28.0,27.8,27.81,798000.0
2011-12-15 10:40:00,27.81,27.94,27.7,27.93,1114400.0,27.81,27.94,27.7,27.93,1114400.0
2011-12-15 10:50:00,27.93,27.97,27.85,27.93,694600.0,27.93,27.97,27.85,27.93,694600.0
2011-12-15 11:00:00,27.94,28.09,27.94,27.96,598100.0,27.94,28.09,27.94,27.96,598100.0
2011-12-15 11:10:00,27.94,28.07,27.9,27.96,584700.0,27.94,28.07,27.9,27.96,584700.0
2011-12-15 11:20:00,27.96,28.17,27.89,28.14,510900.0,27.96,28.17,27.89,28.14,510900.0
2011-12-15 11:30:00,28.15,28.28,28.11,28.13,1086100.0,28.15,28.28,28.11,28.13,1086100.0
2011-12-15 11:40:00,28.13,28.28,28.12,28.17,387500.0,28.13,28.28,28.12,28.17,387500.0
2011-12-15 11:50:00,28.16,28.16,28.0,28.13,571400.0,28.16,28.16,28.0,28.13,571400.0
2011-12-15 12:00:00,28.12,28.21,28.07,28.1,258600.0,28.12,28.21,28.07,28.1,258600.0
2011-12-15 12:10:00,28.1,28.17,28.06,28.14,354400.0,28.1,28.17,28.06,28.14,354400.0
2011-12-15 12:20:00,28.15,28.27,28.14,28.26,565000.0,28.15,28.27,28.14,28.26,565000.0
2011-12-15 12:30:00,28.27,28.44,28.27,28.35,772600.0,28.27,28.44,28.27,28.35,772600.0
2011-12-15 12:40:00,28.35,28.37,28.27,28.31,265400.0,28.35,28.37,28.27,28.31,265400.0
2011-12-15 12:50:00,28.3,28.3,28.23,28.29,190800.0,28.3,28.3,28.23,28.29,190800.0
2011-12-15 13:00:00,28.3,28.43,28.29,28.39,315600.0,28.3,28.43,28.29,28.39,315600.0
2011-12-15 13:10:00,28.4,28.48,28.37,28.47,362400.0,28.4,28.48,28.37,28.47,362400.0
2011-12-15 13:20:00,28.46,28.5,28.41,28.43,374700.0,28.46,28.5,28.41,28.43,374700.0
2011-12-15 13:30:00,28.43,28.45,28.35,28.37,372300.0,28.43,28.45,28.35,28.37,372300.0
2011-12-15 13:40:00,28.37,28.43,28.3,28.33,358100.0,28.37,28.43,28.3,28.33,358100.0
2011-12-15 13:50:00,28.32,28.32,28.23,28.24,203300.0,28.32,28.32,28.23,28.24,203300.0
2011-12-15 14:00:00,28.24,28.34,28.24,28.27,285300.0,28.24,28.34,28.24,28.27,285300.0
2011-12-15 14:10:00,28.28,28.33,28.27,28.28,296200.0,28.28,28.33,28.27,28.28,296200.0
2011-12-15 14:20:00,28.28,28.29,28.14,28.19,211800.0,28.28,28.29,28.14,28.19,211800.0
2011-12-15 14:30:00,28.19,28.21,28.15,28.19,205000.0,28.19,28.21,28.15,28.19,205000.0
2011-12-15 14:40:00,28.18,28.19,28.08,28.1,229000.0,28.18,28.19,28.08,28.1,229000.0
2011-12-15 14:50:00,28.1,28.22,28.1,28.19,245800.0,28.1,28.22,28.1,28.19,245800.0
2011-12-15 15:00:00,28.18,28.26,28.16,28.24,235100.0,28.18,28.26,28.16,28.24,235100.0
2011-12-15 15:10:00,28.25,28.3,28.22,28.28,202800.0,28.25,28.3,28.22,28.28,202800.0
2011-12-15 15:20:00,28.29,28.29,28.21,28.22,341000.0,28.29,28.29,28.21,28.22,341000.0
2011-12-15 15:30:00,28.22,28.26,28.2,28.24,523100.0,28.22,28.26,28.2,28.24,523100.0
2011-12-15 15:40:00,28.24,28.25,28.15,28.2,545000.0,28.24,28.25,28.15,28.2,545000.0
2011-12-15 15:50:00,28.2,28.24,28.18,28.22,820900.0,28.2,28.24,28.18,28.22,820900.0
2011-12-16 09:30:00,28.66,28.74,28.62,28.69,651600.0,28.66,28.74,28.62,28.69,651600.0
2011-12-16 09:40:00,28.68,28.75,28.63,28.68,726900.0,28.68,28.75,28.63,28.68,726900.0
2011-12-16 09:50:00,28.67,28.9,28.64,28.73,943200.0,28.67,28.9,28.64,28.73,943200.0
2011-12-16 10:00:00,28.74,28.93,28.73,28.88,684300.0,28.74,28.93,28.73,28.88,684300.0
2011-12-16 10:10:00,28.88,28.9,28.8,28.9,361300.0,28.88,28.9,28.8,28.9,361300.0
2011-12-16 10:20:00,28.89,28.91,28.78,28.82,446900.0,28.89,28.91,28.78,28.82,446900.0
2011-12-16 10:30:00,28.82,28.89,28.79,28.84,481000.0,28.82,28.89,28.79,28.84,481000.0
2011-12-16 10:40:00,28.83,28.91,28.8,28.87,490600.0,28.83,28.91,28.8,28.87,490600.0
2011-12-16 10:50:00,28.86,28.95,28.84,28.95,419200.0,28.86,28.95,28.84,28.95,419200.0
2011-12-16 11:00:00,28.95,28.99,28.82,28.86,252600.0,28.95,28.99,28.82,28.86,252600.0
2011-12-16 11:10:00,28.86,28.94,28.84,28.87,240400.0,28.86,28.94,28.84,28.87,240400.0
2011-12-16 11:20:00,28.86,28.9,28.82,28.87,266300.0,28.86,28.9,28.82,28.87,266300.0
2011-12-16 11:30:00,28.86,28.89,28.72,28.73,302300.0,28.86,28.89,28.72,28.73,302300.0
2011-12-16 11:40:00,28.74,28.79,28.72,28.72,231200.0,28.74,28.79,28.72,28.72,231200.0
2011-12-16 11:50:00,28.72,28.77,28.62,28.66,363200.0,28.72,28.77,28.62,28.66,363200.0
2011-12-16 12:00:00,28.65,28.65,28.57,28.6,477400.0,28.65,28.65,28.57,28.6,477400.0
2011-12-16 12:10:00,28.61,28.68,28.61,28.64,154400.0,28.61,28.68,28.61,28.64,154400.0
2011-12-16 12:20:00,28.64,28.67,28.58,28.6,422900.0,28.64,28.67,28.58,28.6,422900.0
2011-12-16 12:30:00,28.59,28.64,28.5,28.6,371200.0,28.59,28.64,28.5,28.6,371200.0
2011-12-16 12:40:00,28.6,28.7,28.52,28.61,652800.0,28.6,28.7,28.52,28.61,652800.0
2011-12-16 12:50:00,28.62,28.74,28.56,28.65,426400.0,28.62,28.74,28.56,28.65,426400.0
2011-12-16 13:00:00,28.65,28.74,28.63,28.69,149700.0,28.65,28.74,28.63,28.69,149700.0
2011-12-16 13:10:00,28.7,28.8,28.7,28.79,342200.0,28.7,28.8,28.7,28.79,342200.0
2011-12-16 13:20:00,28.79,28.88,28.75,28.75,327100.0,28.79,28.88,28.75,28.75,327100.0
2011-12-16 13:30:00,28.76,28.76,28.61,28.63,243200.0,28.76,28.76,28.61,28.63,243200.0
2011-12-16 13:40:00,28.63,28.75,28.56,28.71,209900.0,28.63,28.75,28.56,28.71,209900.0
2011-12-16 13:50:00,28.71,28.72,28.59,28.64,167600.0,28.71,28.72,28.59,28.64,167600.0
2011-12-16 14:00:00,28.64,28.71,28.63,28.71,128700.0,28.64,28.71,28.63,28.71,128700.0
2011-12-16 14:10:00,28.71,28.76,28.67,28.69,205300.0,28.71,28.76,28.67,28.69,205300.0
2011-12-16 14:20:00,28.68,28.71,28.64,28.67,199000.0,28.68,28.71,28.64,28.67,199000.0
2011-12-16 14:30:00,28.68,28.74,28.66,28.73,141900.0,28.68,28.74,28.66,28.73,141900.0
2011-12-16 14:40:00,28.72,28.82,28.71,28.78,194200.0,28.72,28.82,28.71,28.78,194200.0
2011-12-16 14:50:00,28.78,28.79,28.72,28.73,215800.0,28.78,28.79,28.72,28.73,215800.0
2011-12-16 15:00:00,28.73,28.78,28.71,28.72,266200.0,28.73,28.78,28.71,28.72,266200.0
2011-12-16 15:10:00,28.72,28.77,28.71,28.73,198200.0,28.72,28.77,28.71,28.73,198200.0
2011-12-16 15:20:00,28.73,28.76,28.66,28.68,314300.0,28.73,28.76,28.66,28.68,314300.0
2011-12-16 15:30:00,28.68,28.73,28.67,28.71,219500.0,28.68,28.73,28.67,28.71,219500.0
2011-12-16 15:40:00,28.72,28.8,28.7,28.8,500900.0,28.72,28.8,28.7,28.8,500900.0
2011-12-16 15:50:00,28.8,28.88,28.78,28.84,1143000.0,28.8,28.88,28.78,28.84,1143000.0
2011-12-19 09:30:00,28.27,28.39,28.26,28.31,862500.0,28.27,28.39,28.26,28.31,862500.0
2011-12-19 09:40:00,28.32,28.35,28.2,28.28,699600.0,28.32,28.35,28.2,28.28,699600.0
2011-12-19 09:50:00,28.28,28.37,28.23,28.35,627900.0,28.28,28.37,28.23,28.35,627900.0
2011-12-19 10:00:00,28.34,28.36,28.25,28.32,628500.0,28.34,28.36,28.25,28.32,628500.0
2011-12-19 10:10:00,28.33,28.37,28.29,28.34,371900.0,28.33,28.37,28.29,28.34,371900.0
2011-12-19 10:20:00,28.34,28.39,28.32,28.35,369200.0,28.34,28.39,28.32,28.35,369200.0
2011-12-19 10:30:00,28.35,28.46,28.34,28.4,1082300.0,28.35,28.46,28.34,28.4,1082300.0
2011-12-19 10:40:00,28.4,28.42,28.14,28.16,1096200.0,28.4,28.42,28.14,28.16,1096200.0
2011-12-19 10:50:00,28.16,28.16,28.07,28.15,855900.0,28.16,28.16,28.07,28.15,855900.0
2011-12-19 11:00:00,28.15,28.16,28.05,28.07,466600.0,28.15,28.16,28.05,28.07,466600.0
2011-12-19 11:10:00,28.07,28.15,28.05,28.14,541400.0,28.07,28.15,28.05,28.14,541400.0
2011-12-19 11:20:00,28.14,28.17,28.09,28.14,528200.0,28.14,28.17,28.09,28.14,528200.0
2011-12-19 11:30:00,28.13,28.17,28.06,28.07,325800.0,28.13,28.17,28.06,28.07,325800.0
2011-12-19 11:40:00,28.08,28.09,28.0,28.08,449800.0,28.08,28.09,28.0,28.08,449800.0
2011-12-19 11:50:00,28.07,28.11,28.05,28.06,431700.0,28.07,28.11,28.05,28.06,431700.0
2011-12-19 12:00:00,28.06,28.15,28.04,28.1,279900.0,28.06,28.15,28.04,28.1,279900.0
2011-12-19 12:10:00,28.1,28.1,28.05,28.05,197300.0,28.1,28.1,28.05,28.05,197300.0
2011-12-19 12:20:00,28.05,28.13,28.05,28.1,289800.0,28.05,28.13,28.05,28.1,289800.0
2011-12-19 12:30:00,28.1,28.1,28.02,28.09,264400.0,28.1,28.1,28.02,28.09,264400.0
2011-12-19 12:40:00,28.09,28.18,28.07,28.16,366500.0,28.09,28.18,28.07,28.16,366500.0
2011-12-19 12:50:00,28.16,28.22,28.13,28.21,166200.0,28.16,28.22,28.13,28.21,166200.0
2011-12-19 13:00:00,28.22,28.29,28.22,28.28,252100.0,28.22,28.29,28.22,28.28,252100.0
2011-12-19 13:10:00,28.29,28.3,28.18,28.19,293800.0,28.29,28.3,28.18,28.19,293800.0
2011-12-19 13:20:00,28.19,28.21,28.05,28.07,512000.0,28.19,28.21,28.05,28.07,512000.0
2011-12-19 13:30:00,28.08,28.13,28.07,28.09,229200.0,28.08,28.13,28.07,28.09,229200.0
2011-12-19 13:40:00,28.09,28.13,28.04,28.1,242700.0,28.09,28.13,28.04,28.1,242700.0
2011-12-19 13:50:00,28.1,28.14,28.07,28.09,138000.0,28.1,28.14,28.07,28.09,138000.0
2011-12-19 14:00:00,28.08,28.08,28.03,28.05,341800.0,28.08,28.08,28.03,28.05,341800.0
2011-12-19 14:10:00,28.06,28.08,28.03,28.03,172200.0,28.06,28.08,28.03,28.03,172200.0
2011-12-19 14:20:00,28.03,28.07,28.03,28.05,172100.0,28.03,28.07,28.03,28.05,172100.0
2011-12-19 14:30:00,28.04,28.06,28.03,28.06,85300.0,28.04,28.06,28.03,28.06,85300.0
2011-12-19 14:40:00,28.06,28.07,28.01,28.02,235500.0,28.06,28.07,28.01,28.02,235500.0
2011-12-19 14:50:00,28.02,28.08,28.02,28.07,225600.0,28.02,28.08,28.02,28.07,225600.0
2011-12-19 15:00:00,28.08,28.1,28.0,28.01,447500.0,28.08,28.1,28.0,28.01,447500.0
2011-12-19 15:10:00,28.01,28.03,27.9,27.98,845400.0,28.01,28.03,27.9,27.98,845400.0
2011-12-19 15:20:00,27.99,28.0,27.94,27.95,360100.0,27.99,28.0,27.94,27.95,360100.0
2011-12-19 15:30:00,27.95,27.97,27.91,27.96,484300.0,27.95,27.97,27.91,27.96,484300.0
2011-12-19 15:40:00,27.95,27.97,27.9,27.94,505100.0,27.95,27.97,27.9,27.94,505100.0
2011-12-19 15:50:00,27.94,27.99,27.93,27.94,1151800.0,27.94,27.99,27.93,27.94,1151800.0
2011-12-20 09:30:00,28.64,28.67,28.6,28.63,723600.0,28.64,28.67,28.6,28.63,723600.0
2011-12-20 09:40:00,28.63,28.7,28.6,28.62,558400.0,28.63,28.7,28.6,28.62,558400.0
2011-12-20 09:50:00,28.62,28.69,28.61,28.64,415800.0,28.62,28.69,28.61,28.64,415800.0
2011-12-20 10:00:00,28.65,28.69,28.59,28.6,455500.0,28.65,28.69,28.59,28.6,455500.0
2011-12-20 10:10:00,28.6,28.65,28.59,28.63,202600.0,28.6,28.65,28.59,28.63,202600.0
2011-12-20 10:20:00,28.63,28.66,28.6,28.66,258200.0,28.63,28.66,28.6,28.66,258200.0
2011-12-20 10:30:00,28.66,28.69,28.64,28.66,276000.0,28.66,28.69,28.64,28.66,276000.0
2011-12-20 10:40:00,28.67,28.7,28.65,28.66,447700.0,28.67,28.7,28.65,28.66,447700.0
2011-12-20 10:50:00,28.66,28.7,28.65,28.69,214700.0,28.66,28.7,28.65,28.69,214700.0
2011-12-20 11:00:00,28.68,28.75,28.67,28.74,883700.0,28.68,28.75,28.67,28.74,883700.0
2011-12-20 11:10:00,28.74,28.76,28.68,28.74,331700.0,28.74,28.76,28.68,28.74,331700.0
2011-12-20 11:20:00,28.74,28.8,28.72,28.75,256100.0,28.74,28.8,28.72,28.75,256100.0
2011-12-20 11:30:00,28.75,28.76,28.6,28.63,392800.0,28.75,28.76,28.6,28.63,392800.0
2011-12-20 11:40:00,28.62,28.65,28.59,28.64,173000.0,28.62,28.65,28.59,28.64,173000.0
2011-12-20 11:50:00,28.65,28.68,28.54,28.55,197800.0,28.65,28.68,28.54,28.55,197800.0
2011-12-20 12:00:00,28.55,28.56,28.5,28.55,171800.0,28.55,28.56,28.5,28.55,171800.0
2011-12-20 12:10:00,28.55,28.64,28.55,28.6,152800.0,28.55,28.64,28.55,28.6,152800.0
2011-12-20 12:20:00,28.61,28.65,28.6,28.63,413900.0,28.61,28.65,28.6,28.63,413900.0
2011-12-20 12:30:00,28.64,28.69,28.61,28.68,114500.0,28.64,28.69,28.61,28.68,114500.0
2011-12-20 12:40:00,28.68,28.75,28.67,28.75,166200.0,28.68,28.75,28.67,28.75,166200.0
2011-12-20 12:50:00,28.74,28.76,28.7,28.72,179900.0,28.74,28.76,28.7,28.72,179900.0
2011-12-20 13:00:00,28.73,28.78,28.71,28.77,140100.0,28.73,28.78,28.71,28.77,140100.0
2011-12-20 13:10:00,28.77,28.82,28.72,28.73,258700.0,28.77,28.82,28.72,28.73,258700.0
2011-12-20 13:20:00,28.72,28.75,28.71,28.72,148500.0,28.72,28.75,28.71,28.72,148500.0
2011-12-20 13:30:00,28.72,28.74,28.71,28.72,104900.0,28.72,28.74,28.71,28.72,104900.0
2011-12-20 13:40:00,28.72,28.74,28.7,28.71,154000.0,28.72,28.74,28.7,28.71,154000.0
2011-12-20 13:50:00,28.71,28.75,28.69,28.75,448700.0,28.71,28.75,28.69,28.75,448700.0
2011-12-20 14:00:00,28.75,28.76,28.71,28.73,135200.0,28.75,28.76,28.71,28.73,135200.0
2011-12-20 14:10:00,28.73,28.75,28.72,28.75,69000.0,28.73,28.75,28.72,28.75,69000.0
2011-12-20 14:20:00,28.74,28.75,28.73,28.74,126600.0,28.74,28.75,28.73,28.74,126600.0
2011-12-20 14:30:00,28.74,28.76,28.73,28.73,114300.0,28.74,28.76,28.73,28.73,114300.0
2011-12-20 14:40:00,28.73,28.79,28.73,28.76,333900.0,28.73,28.79,28.73,28.76,333900.0
2011-12-20 14:50:00,28.75,28.78,28.75,28.77,143600.0,28.75,28.78,28.75,28.77,143600.0
2011-12-20 15:00:00,28.77,28.78,28.76,28.78,58400.0,28.77,28.78,28.76,28.78,58400.0
2011-12-20 15:10:00,28.78,28.78,28.74,28.75,103600.0,28.78,28.78,28.74,28.75,103600.0
2011-12-20 15:20:00,28.75,28.78,28.73,28.76,143700.0,28.75,28.78,28.73,28.76,143700.0
2011-12-20 15:30:00,28.76,28.76,28.74,28.76,300600.0,28.76,28.76,28.74,28.76,300600.0
2011-12-20 15:40:00,28.76,28.77,28.73,28.75,328900.0,28.76,28.77,28.73,28.75,328900.0
2011-12-20 15:50:00,28.74,28.76,28.72,28.76,642500.0,28.74,28.76,28.72,28.76,642500.0
2011-12-21 09:30:00,28.57,28.61,28.37,28.49,625800.0,28.57,28.61,28.37,28.49,625800.0
2011-12-21 09:40:00,28.5,28.52,28.36,28.49,554400.0,28.5,28.52,28.36,28.49,554400.0
2011-12-21 09:50:00,28.49,28.55,28.45,28.49,248200.0,28.49,28.55,28.45,28.49,248200.0
2011-12-21 10:00:00,28.49,28.61,28.35,28.57,668900.0,28.49,28.61,28.35,28.57,668900.0
2011-12-21 10:10:00,28.57,28.7,28.56,28.62,296500.0,28.57,28.7,28.56,28.62,296500.0
2011-12-21 10:20:00,28.62,28.69,28.55,28.57,227500.0,28.62,28.69,28.55,28.57,227500.0
2011-12-21 10:30:00,28.57,28.79,28.57,28.72,583700.0,28.57,28.79,28.57,28.72,583700.0
2011-12-21 10:40:00,28.71,28.74,28.64,28.68,276200.0,28.71,28.74,28.64,28.68,276200.0
2011-12-21 10:50:00,28.68,28.69,28.57,28.61,297500.0,28.68,28.69,28.57,28.61,297500.0
2011-12-21 11:00:00,28.62,28.63,28.47,28.55,241600.0,28.62,28.63,28.47,28.55,241600.0
2011-12-21 11:10:00,28.57,28.6,28.48,28.57,227000.0,28.57,28.6,28.48,28.57,227000.0
2011-12-21 11:20:00,28.57,28.6,28.53,28.57,163200.0,28.57,28.6,28.53,28.57,163200.0
2011-12-21 11:30:00,28.57,28.59,28.52,28.52,188300.0,28.57,28.59,28.52,28.52,188300.0
2011-12-21 11:40:00,28.52,28.6,28.48,28.57,180200.0,28.52,28.6,28.48,28.57,180200.0
2011-12-21 11:50:00,28.57,28.58,28.48,28.56,162700.0,28.57,28.58,28.48,28.56,162700.0
2011-12-21 12:00:00,28.57,28.62,28.52,28.53,299300.0,28.57,28.62,28.52,28.53,299300.0
2011-12-21 12:10:00,28.54,28.58,28.51,28.56,135600.0,28.54,28.58,28.51,28.56,135600.0
2011-12-21 12:20:00,28.56,28.57,28.48,28.51,166900.0,28.56,28.57,28.48,28.51,166900.0
2011-12-21 12:30:00,28.52,28.6,28.51,28.57,169600.0,28.52,28.6,28.51,28.57,169600.0
2011-12-21 12:40:00,28.58,28.6,28.53,28.58,144700.0,28.58,28.6,28.53,28.58,144700.0
2011-12-21 12:50:00,28.59,28.59,28.52,28.55,143900.0,28.59,28.59,28.52,28.55,143900.0
2011-12-21 13:00:00,28.54,28.62,28.53,28.57,179300.0,28.54,28.62,28.53,28.57,179300.0
2011-12-21 13:10:00,28.56,28.57,28.46,28.48,160400.0,28.56,28.57,28.46,28.48,160400.0
2011-12-21 13:20:00,28.49,28.5,28.42,28.47,216000.0,28.49,28.5,28.42,28.47,216000.0
2011-12-21 13:30:00,28.47,28.47,28.39,28.43,123300.0,28.47,28.47,28.39,28.43,123300.0
2011-12-21 13:40:00,28.43,28.44,28.35,28.42,198800.0,28.43,28.44,28.35,28.42,198800.0
2011-12-21 13:50:00,28.41,28.52,28.41,28.52,276800.0,28.41,28.52,28.41,28.52,276800.0
2011-12-21 14:00:00,28.51,28.51,28.46,28.48,152700.0,28.51,28.51,28.46,28.48,152700.0
2011-12-21 14:10:00,28.49,28.52,28.46,28.48,112800.0,28.49,28.52,28.46,28.48,112800.0
2011-12-21 14:20:00,28.48,28.5,28.41,28.43,168100.0,28.48,28.5,28.41,28.43,168100.0
2011-12-21 14:30:00,28.44,28.46,28.38,28.45,142300.0,28.44,28.46,28.38,28.45,142300.0
2011-12-21 14:40:00,28.45,28.49,28.44,28.48,216000.0,28.45,28.49,28.44,28.48,216000.0
2011-12-21 14:50:00,28.47,28.49,28.45,28.45,253300.0,28.47,28.49,28.45,28.45,253300.0
2011-12-21 15:00:00,28.46,28.49,28.44,28.49,120600.0,28.46,28.49,28.44,28.49,120600.0
2011-12-21 15:10:00,28.49,28.55,28.49,28.54,136400.0,28.49,28.55,28.49,28.54,136400.0
2011-12-21 15:20:00,28.55,28.57,28.51,28.54,142200.0,28.55,28.57,28.51,28.54,142200.0
2011-12-21 15:30:00,28.54,28.58,28.54,28.57,171300.0,28.54,28.58,28.54,28.57,171300.0
2011-12-21 15:40:00,28.56,28.6,28.56,28.6,378100.0,28.56,28.6,28.56,28.6,378100.0
2011-12-21 15:50:00,28.6,28.64,28.55,28.64,1048600.0,28.6,28.64,28.55,28.64,1048600.0
2011-12-22 09:30:00,28.46,28.48,28.38,28.45,679000.0,28.46,28.48,28.38,28.45,679000.0
2011-12-22 09:40:00,28.45,28.56,28.42,28.42,394800.0,28.45,28.56,28.42,28.42,394800.0
2011-12-22 09:50:00,28.42,28.51,28.39,28.49,303800.0,28.42,28.51,28.39,28.49,303800.0
2011-12-22 10:00:00,28.49,28.52,28.31,28.31,462400.0,28.49,28.52,28.31,28.31,462400.0
2011-12-22 10:10:00,28.31,28.35,28.24,28.29,731900.0,28.31,28.35,28.24,28.29,731900.0
2011-12-22 10:20:00,28.29,28.38,28.28,28.31,358400.0,28.29,28.38,28.28,28.31,358400.0
2011-12-22 10:30:00,28.31,28.35,28.22,28.28,581500.0,28.31,28.35,28.22,28.28,581500.0
2011-12-22 10:40:00,28.28,28.31,28.24,28.27,304700.0,28.28,28.31,28.24,28.27,304700.0
2011-12-22 10:50:00,28.27,28.44,28.26,28.4,505600.0,28.27,28.44,28.26,28.4,505600.0
2011-12-22 11:00:00,28.4,28.45,28.31,28.33,509300.0,28.4,28.45,28.31,28.33,509300.0
2011-12-22 11:10:00,28.33,28.38,28.3,28.32,301000.0,28.33,28.38,28.3,28.32,301000.0
2011-12-22 11:20:00,28.31,28.32,28.25,28.28,311900.0,28.31,28.32,28.25,28.28,311900.0
2011-12-22 11:30:00,28.28,28.29,28.25,28.28,209000.0,28.28,28.29,28.25,28.28,209000.0
2011-12-22 11:40:00,28.28,28.32,28.26,28.28,178900.0,28.28,28.32,28.26,28.28,178900.0
2011-12-22 11:50:00,28.28,28.3,28.26,28.28,219700.0,28.28,28.3,28.26,28.28,219700.0
2011-12-22 12:00:00,28.28,28.32,28.27,28.3,175100.0,28.28,28.32,28.27,28.3,175100.0
2011-12-22 12:10:00,28.3,28.41,28.29,28.4,238900.0,28.3,28.41,28.29,28.4,238900.0
2011-12-22 12:20:00,28.39,28.42,28.35,28.39,244800.0,28.39,28.42,28.35,28.39,244800.0
2011-12-22 12:30:00,28.39,28.4,28.34,28.38,124900.0,28.39,28.4,28.34,28.38,124900.0
2011-12-22 12:40:00,28.38,28.39,28.27,28.28,225900.0,28.38,28.39,28.27,28.28,225900.0
2011-12-22 12:50:00,28.28,28.32,28.27,28.3,212400.0,28.28,28.32,28.27,28.3,212400.0
2011-12-22 13:00:00,28.29,28.32,28.28,28.31,520900.0,28.29,28.32,28.28,28.31,520900.0
2011-12-22 13:10:00,28.3,28.34,28.29,28.3,132100.0,28.3,28.34,28.29,28.3,132100.0
2011-12-22 13:20:00,28.31,28.36,28.25,28.35,463100.0,28.31,28.36,28.25,28.35,463100.0
2011-12-22 13:30:00,28.35,28.37,28.27,28.28,128700.0,28.35,28.37,28.27,28.28,128700.0
2011-12-22 13:40:00,28.28,28.34,28.28,28.33,214300.0,28.28,28.34,28.28,28.33,214300.0
2011-12-22 13:50:00,28.32,28.33,28.26,28.26,168500.0,28.32,28.33,28.26,28.26,168500.0
2011-12-22 14:00:00,28.26,28.31,28.25,28.3,167700.0,28.26,28.31,28.25,28.3,167700.0
2011-12-22 14:10:00,28.3,28.31,28.28,28.29,203500.0,28.3,28.31,28.28,28.29,203500.0
2011-12-22 14:20:00,28.3,28.33,28.29,28.33,159200.0,28.3,28.33,28.29,28.33,159200.0
2011-12-22 14:30:00,28.33,28.33,28.31,28.32,106000.0,28.33,28.33,28.31,28.32,106000.0
2011-12-22 14:40:00,28.32,28.33,28.29,28.29,158700.0,28.32,28.33,28.29,28.29,158700.0
2011-12-22 14:50:00,28.29,28.3,28.27,28.28,208600.0,28.29,28.3,28.27,28.28,208600.0
2011-12-22 15:00:00,28.27,28.3,28.27,28.28,132700.0,28.27,28.3,28.27,28.28,132700.0
2011-12-22 15:10:00,28.29,28.31,28.27,28.27,611600.0,28.29,28.31,28.27,28.27,611600.0
2011-12-22 15:20:00,28.27,28.34,28.27,28.33,419900.0,28.27,28.34,28.27,28.33,419900.0
2011-12-22 15:30:00,28.32,28.34,28.31,28.33,259700.0,28.32,28.34,28.31,28.33,259700.0
2011-12-22 15:40:00,28.34,28.36,28.32,28.35,484400.0,28.34,28.36,28.32,28.35,484400.0
2011-12-22 15:50:00,28.35,28.37,28.34,28.35,464100.0,28.35,28.37,28.34,28.35,464100.0
2011-12-23 09:30:00,28.57,28.61,28.48,28.5,384800.0,28.57,28.61,28.48,28.5,384800.0
2011-12-23 09:40:00,28.5,28.52,28.46,28.5,220200.0,28.5,28.52,28.46,28.5,220200.0
2011-12-23 09:50:00,28.51,28.53,28.49,28.5,152000.0,28.51,28.53,28.49,28.5,152000.0
2011-12-23 10:00:00,28.5,28.5,28.43,28.49,177200.0,28.5,28.5,28.43,28.49,177200.0
2011-12-23 10:10:00,28.48,28.51,28.46,28.49,150900.0,28.48,28.51,28.46,28.49,150900.0
2011-12-23 10:20:00,28.49,28.54,28.48,28.51,160300.0,28.49,28.54,28.48,28.51,160300.0
2011-12-23 10:30:00,28.52,28.54,28.48,28.52,140900.0,28.52,28.54,28.48,28.52,140900.0
2011-12-23 10:40:00,28.52,28.53,28.47,28.51,131600.0,28.52,28.53,28.47,28.51,131600.0
2011-12-23 10:50:00,28.51,28.52,28.48,28.5,105500.0,28.51,28.52,28.48,28.5,105500.0
2011-12-23 11:00:00,28.5,28.51,28.48,28.49,97200.0,28.5,28.51,28.48,28.49,97200.0
2011-12-23 11:10:00,28.5,28.51,28.48,28.49,60300.0,28.5,28.51,28.48,28.49,60300.0
2011-12-23 11:20:00,28.49,28.5,28.43,28.47,103800.0,28.49,28.5,28.43,28.47,103800.0
2011-12-23 11:30:00,28.46,28.49,28.46,28.47,70000.0,28.46,28.49,28.46,28.47,70000.0
2011-12-23 11:40:00,28.48,28.49,28.46,28.46,61600.0,28.48,28.49,28.46,28.46,61600.0
2011-12-23 11:50:00,28.47,28.47,28.44,28.44,62700.0,28.47,28.47,28.44,28.44,62700.0
2011-12-23 12:00:00,28.44,28.44,28.26,28.31,509500.0,28.44,28.44,28.26,28.31,509500.0
2011-12-23 12:10:00,28.32,28.33,28.3,28.31,109600.0,28.32,28.33,28.3,28.31,109600.0
2011-12-23 12:20:00,28.3,28.33,28.28,28.29,310300.0,28.3,28.33,28.28,28.29,310300.0
2011-12-23 12:30:00,28.29,28.31,28.25,28.29,221300.0,28.29,28.31,28.25,28.29,221300.0
2011-12-23 12:40:00,28.28,28.29,28.27,28.27,54100.0,28.28,28.29,28.27,28.27,54100.0
2011-12-23 12:50:00,28.28,28.34,28.27,28.34,103200.0,28.28,28.34,28.27,28.34,103200.0
2011-12-23 13:00:00,28.35,28.35,28.28,28.29,52600.0,28.35,28.35,28.28,28.29,52600.0
2011-12-23 13:10:00,28.3,28.31,28.28,28.29,70900.0,28.3,28.31,28.28,28.29,70900.0
2011-12-23 13:20:00,28.29,28.38,28.29,28.38,101000.0,28.29,28.38,28.29,28.38,101000.0
2011-12-23 13:30:00,28.38,28.38,28.33,28.34,44700.0,28.38,28.38,28.33,28.34,44700.0
2011-12-23 13:40:00,28.33,28.35,28.33,28.35,45100.0,28.33,28.35,28.33,28.35,45100.0
2011-12-23 13:50:00,28.36,28.36,28.34,28.35,53300.0,28.36,28.36,28.34,28.35,53300.0
2011-12-23 14:00:00,28.34,28.35,28.32,28.32,67800.0,28.34,28.35,28.32,28.32,67800.0
2011-12-23 14:10:00,28.33,28.33,28.3,28.3,58400.0,28.33,28.33,28.3,28.3,58400.0
2011-12-23 14:20:00,28.3,28.31,28.3,28.3,57100.0,28.3,28.31,28.3,28.3,57100.0
2011-12-23 14:30:00,28.3,28.31,28.3,28.31,27500.0,28.3,28.31,28.3,28.31,27500.0
2011-12-23 14:40:00,28.31,28.35,28.3,28.35,320900.0,28.31,28.35,28.3,28.35,320900.0
2011-12-23 14:50:00,28.35,28.38,28.32,28.34,312000.0,28.35,28.38,28.32,28.34,312000.0
2011-12-23 15:00:00,28.33,28.34,28.32,28.33,55900.0,28.33,28.34,28.32,28.33,55900.0
2011-12-23 15:10:00,28.33,28.33,28.31,28.31,37500.0,28.33,28.33,28.31,28.31,37500.0
2011-12-23 15:20:00,28.32,28.33,28.31,28.33,69500.0,28.32,28.33,28.31,28.33,69500.0
2011-12-23 15:30:00,28.32,28.33,28.32,28.33,77200.0,28.32,28.33,28.32,28.33,77200.0
2011-12-23 15:40:00,28.33,28.34,28.31,28.31,152900.0,28.33,28.34,28.31,28.31,152900.0
2011-12-23 15:50:00,28.31,28.32,28.29,28.29,229300.0,28.31,28.32,28.29,28.29,229300.0
2011-12-27 09:30:00,28.06,28.08,28.03,28.07,332400.0,28.06,28.08,28.03,28.07,332400.0
2011-12-27 09:40:00,28.07,28.13,28.07,28.12,233700.0,28.07,28.13,28.07,28.12,233700.0
2011-12-27 09:50:00,28.13,28.21,28.12,28.2,343300.0,28.13,28.21,28.12,28.2,343300.0
2011-12-27 10:00:00,28.2,28.37,28.18,28.27,444700.0,28.2,28.37,28.18,28.27,444700.0
2011-12-27 10:10:00,28.27,28.3,28.21,28.21,245700.0,28.27,28.3,28.21,28.21,245700.0
2011-12-27 10:20:00,28.21,28.26,28.2,28.24,136800.0,28.21,28.26,28.2,28.24,136800.0
2011-12-27 10:30:00,28.24,28.28,28.23,28.26,138500.0,28.24,28.28,28.23,28.26,138500.0
2011-12-27 10:40:00,28.26,28.31,28.25,28.28,166900.0,28.26,28.31,28.25,28.28,166900.0
2011-12-27 10:50:00,28.28,28.29,28.17,28.2,186700.0,28.28,28.29,28.17,28.2,186700.0
2011-12-27 11:00:00,28.2,28.26,28.2,28.23,136100.0,28.2,28.26,28.2,28.23,136100.0
2011-12-27 11:10:00,28.23,28.26,28.2,28.22,218200.0,28.23,28.26,28.2,28.22,218200.0
2011-12-27 11:20:00,28.22,28.24,28.2,28.24,150000.0,28.22,28.24,28.2,28.24,150000.0
2011-12-27 11:30:00,28.23,28.24,28.19,28.19,263900.0,28.23,28.24,28.19,28.19,263900.0
2011-12-27 11:40:00,28.19,28.19,28.13,28.15,350300.0,28.19,28.19,28.13,28.15,350300.0
2011-12-27 11:50:00,28.14,28.16,28.12,28.13,202800.0,28.14,28.16,28.12,28.13,202800.0
2011-12-27 12:00:00,28.14,28.18,28.11,28.13,90700.0,28.14,28.18,28.11,28.13,90700.0
2011-12-27 12:10:00,28.14,28.16,28.09,28.12,386500.0,28.14,28.16,28.09,28.12,386500.0
2011-12-27 12:20:00,28.11,28.12,28.07,28.09,101200.0,28.11,28.12,28.07,28.09,101200.0
2011-12-27 12:30:00,28.09,28.1,28.02,28.02,244700.0,28.09,28.1,28.02,28.02,244700.0
2011-12-27 12:40:00,28.03,28.06,27.99,27.99,286300.0,28.03,28.06,27.99,27.99,286300.0
2011-12-27 12:50:00,27.99,28.04,27.98,27.99,85800.0,27.99,28.04,27.98,27.99,85800.0
2011-12-27 13:00:00,27.98,28.0,27.85,27.94,947200.0,27.98,28.0,27.85,27.94,947200.0
2011-12-27 13:10:00,27.94,27.96,27.91,27.92,133300.0,27.94,27.96,27.91,27.92,133300.0
2011-12-27 13:20:00,27.92,27.99,27.91,27.96,290900.0,27.92,27.99,27.91,27.96,290900.0
2011-12-27 13:30:00,27.95,27.97,27.92,27.94,235600.0,27.95,27.97,27.92,27.94,235600.0
2011-12-27 13:40:00,27.94,27.94,27.86,27.87,224100.0,27.94,27.94,27.86,27.87,224100.0
2011-12-27 13:50:00,27.88,27.94,27.87,27.92,165000.0,27.88,27.94,27.87,27.92,165000.0
2011-12-27 14:00:00,27.93,27.94,27.9,27.92,126800.0,27.93,27.94,27.9,27.92,126800.0
2011-12-27 14:10:00,27.91,27.93,27.9,27.91,107200.0,27.91,27.93,27.9,27.91,107200.0
2011-12-27 14:20:00,27.91,27.91,27.86,27.87,284500.0,27.91,27.91,27.86,27.87,284500.0
2011-12-27 14:30:00,27.87,27.9,27.86,27.87,302900.0,27.87,27.9,27.86,27.87,302900.0
2011-12-27 14:40:00,27.88,27.89,27.87,27.89,129600.0,27.88,27.89,27.87,27.89,129600.0
2011-12-27 14:50:00,27.88,27.9,27.87,27.87,120800.0,27.88,27.9,27.87,27.87,120800.0
2011-12-27 15:00:00,27.88,27.9,27.86,27.9,288600.0,27.88,27.9,27.86,27.9,288600.0
2011-12-27 15:10:00,27.89,27.92,27.89,27.91,205100.0,27.89,27.92,27.89,27.91,205100.0
2011-12-27 15:20:00,27.91,27.92,27.89,27.89,408300.0,27.91,27.92,27.89,27.89,408300.0
2011-12-27 15:30:00,27.9,27.91,27.89,27.91,158800.0,27.9,27.91,27.89,27.91,158800.0
2011-12-27 15:40:00,27.9,27.92,27.9,27.92,444000.0,27.9,27.92,27.9,27.92,444000.0
2011-12-27 15:50:00,27.92,27.95,27.87,27.88,1028800.0,27.92,27.95,27.87,27.88,1028800.0
2011-12-28 09:30:00,27.58,27.59,27.45,27.49,1063400.0,27.58,27.59,27.45,27.49,1063400.0
2011-12-28 09:40:00,27.49,27.49,27.2,27.23,1495200.0,27.49,27.49,27.2,27.23,1495200.0
2011-12-28 09:50:00,27.22,27.25,27.05,27.06,1241000.0,27.22,27.25,27.05,27.06,1241000.0
2011-12-28 10:00:00,27.06,27.07,26.66,26.83,2298800.0,27.06,27.07,26.66,26.83,2298800.0
2011-12-28 10:10:00,26.84,26.93,26.75,26.82,801400.0,26.84,26.93,26.75,26.82,801400.0
2011-12-28 10:20:00,26.82,26.95,26.73,26.75,516500.0,26.82,26.95,26.73,26.75,516500.0
2011-12-28 10:30:00,26.76,26.77,26.68,26.71,662900.0,26.76,26.77,26.68,26.71,662900.0
2011-12-28 10:40:00,26.7,26.88,26.7,26.85,835800.0,26.7,26.88,26.7,26.85,835800.0
2011-12-28 10:50:00,26.86,26.87,26.81,26.85,331100.0,26.86,26.87,26.81,26.85,331100.0
2011-12-28 11:00:00,26.84,26.86,26.78,26.83,402800.0,26.84,26.86,26.78,26.83,402800.0
2011-12-28 11:10:00,26.83,26.84,26.67,26.69,544600.0,26.83,26.84,26.67,26.69,544600.0
2011-12-28 11:20:00,26.68,26.7,26.5,26.5,971300.0,26.68,26.7,26.5,26.5,971300.0
2011-12-28 11:30:00,26.5,26.6,26.38,26.43,901100.0,26.5,26.6,26.38,26.43,901100.0
2011-12-28 11:40:00,26.44,26.65,26.44,26.64,1106000.0,26.44,26.65,26.44,26.64,1106000.0
2011-12-28 11:50:00,26.64,26.64,26.55,26.58,322900.0,26.64,26.64,26.55,26.58,322900.0
2011-12-28 12:00:00,26.6,26.6,26.45,26.46,481400.0,26.6,26.6,26.45,26.46,481400.0
2011-12-28 12:10:00,26.46,26.57,26.39,26.57,891200.0,26.46,26.57,26.39,26.57,891200.0
2011-12-28 12:20:00,26.57,26.6,26.5,26.55,248500.0,26.57,26.6,26.5,26.55,248500.0
2011-12-28 12:30:00,26.55,26.76,26.54,26.73,1258100.0,26.55,26.76,26.54,26.73,1258100.0
2011-12-28 12:40:00,26.73,26.75,26.58,26.65,482100.0,26.73,26.75,26.58,26.65,482100.0
2011-12-28 12:50:00,26.65,26.66,26.57,26.61,394900.0,26.65,26.66,26.57,26.61,394900.0
2011-12-28 13:00:00,26.62,26.64,26.51,26.53,379900.0,26.62,26.64,26.51,26.53,379900.0
2011-12-28 13:10:00,26.54,26.57,26.49,26.51,190400.0,26.54,26.57,26.49,26.51,190400.0
2011-12-28 13:20:00,26.51,26.61,26.45,26.6,466300.0,26.51,26.61,26.45,26.6,466300.0
2011-12-28 13:30:00,26.59,26.62,26.56,26.58,126700.0,26.59,26.62,26.56,26.58,126700.0
2011-12-28 13:40:00,26.59,26.6,26.51,26.53,391900.0,26.59,26.6,26.51,26.53,391900.0
2011-12-28 13:50:00,26.52,26.55,26.46,26.47,377600.0,26.52,26.55,26.46,26.47,377600.0
2011-12-28 14:00:00,26.47,26.48,26.35,26.45,698600.0,26.47,26.48,26.35,26.45,698600.0
2011-12-28 14:10:00,26.45,26.45,26.39,26.42,338100.0,26.45,26.45,26.39,26.42,338100.0
2011-12-28 14:20:00,26.42,26.52,26.41,26.5,526500.0,26.42,26.52,26.41,26.5,526500.0
2011-12-28 14:30:00,26.51,26.55,26.39,26.39,589200.0,26.51,26.55,26.39,26.39,589200.0
2011-12-28 14:40:00,26.4,26.4,26.31,26.33,825400.0,26.4,26.4,26.31,26.33,825400.0
2011-12-28 14:50:00,26.33,26.41,26.31,26.38,247600.0,26.33,26.41,26.31,26.38,247600.0
2011-12-28 15:00:00,26.38,26.38,26.33,26.37,269200.0,26.38,26.38,26.33,26.37,269200.0
2011-12-28 15:10:00,26.37,26.42,26.2,26.23,1727500.0,26.37,26.42,26.2,26.23,1727500.0
2011-12-28 15:20:00,26.23,26.29,26.2,26.21,695000.0,26.23,26.29,26.2,26.21,695000.0
2011-12-28 15:30:00,26.21,26.3,26.12,26.3,1347100.0,26.21,26.3,26.12,26.3,1347100.0
2011-12-28 15:40:00,26.29,26.36,26.28,26.35,742500.0,26.29,26.36,26.28,26.35,742500.0
2011-12-28 15:50:00,26.34,26.41,26.26,26.27,1634000.0,26.34,26.41,26.26,26.27,1634000.0
2011-12-29 09:30:00,25.79,26.02,25.65,25.95,1535800.0,25.79,26.02,25.65,25.95,1535800.0
2011-12-29 09:40:00,25.95,26.07,25.94,26.04,1052700.0,25.95,26.07,25.94,26.04,1052700.0
2011-12-29 09:50:00,26.05,26.09,25.97,25.99,813700.0,26.05,26.09,25.97,25.99,813700.0
2011-12-29 10:00:00,25.99,26.07,25.96,26.03,908100.0,25.99,26.07,25.96,26.03,908100.0
2011-12-29 10:10:00,26.03,26.07,26.0,26.02,462100.0,26.03,26.07,26.0,26.02,462100.0
2011-12-29 10:20:00,26.03,26.15,26.0,26.1,908700.0,26.03,26.15,26.0,26.1,908700.0
2011-12-29 10:30:00,26.11,26.19,26.1,26.17,936300.0,26.11,26.19,26.1,26.17,936300.0
2011-12-29 10:40:00,26.16,26.23,26.15,26.19,728900.0,26.16,26.23,26.15,26.19,728900.0
2011-12-29 10:50:00,26.2,26.2,25.97,26.01,604800.0,26.2,26.2,25.97,26.01,604800.0
2011-12-29 11:00:00,26.0,26.07,25.83,25.84,719400.0,26.0,26.07,25.83,25.84,719400.0
2011-12-29 11:10:00,25.84,25.89,25.81,25.84,646400.0,25.84,25.89,25.81,25.84,646400.0
2011-12-29 11:20:00,25.84,25.87,25.81,25.87,575200.0,25.84,25.87,25.81,25.87,575200.0
2011-12-29 11:30:00,25.86,26.04,25.85,26.0,401800.0,25.86,26.04,25.85,26.0,401800.0
2011-12-29 11:40:00,26.0,26.07,25.97,26.06,230200.0,26.0,26.07,25.97,26.06,230200.0
2011-12-29 11:50:00,26.07,26.2,26.06,26.19,407600.0,26.07,26.2,26.06,26.19,407600.0
2011-12-29 12:00:00,26.19,26.31,26.19,26.22,715100.0,26.19,26.31,26.19,26.22,715100.0
2011-12-29 12:10:00,26.22,26.26,26.17,26.18,216600.0,26.22,26.26,26.17,26.18,216600.0
2011-12-29 12:20:00,26.18,26.19,26.09,26.15,396800.0,26.18,26.19,26.09,26.15,396800.0
2011-12-29 12:30:00,26.14,26.18,26.07,26.18,286900.0,26.14,26.18,26.07,26.18,286900.0
2011-12-29 12:40:00,26.18,26.23,26.14,26.23,172800.0,26.18,26.23,26.14,26.23,172800.0
2011-12-29 12:50:00,26.23,26.32,26.18,26.3,507300.0,26.23,26.32,26.18,26.3,507300.0
2011-12-29 13:00:00,26.31,26.47,26.3,26.46,650200.0,26.31,26.47,26.3,26.46,650200.0
2011-12-29 13:10:00,26.46,26.58,26.43,26.48,816200.0,26.46,26.58,26.43,26.48,816200.0
2011-12-29 13:20:00,26.48,26.71,26.47,26.63,1103100.0,26.48,26.71,26.47,26.63,1103100.0
2011-12-29 13:30:00,26.63,26.72,26.59,26.72,529100.0,26.63,26.72,26.59,26.72,529100.0
2011-12-29 13:40:00,26.72,26.75,26.66,26.67,781100.0,26.72,26.75,26.66,26.67,781100.0
2011-12-29 13:50:00,26.67,26.68,26.54,26.59,510900.0,26.67,26.68,26.54,26.59,510900.0
2011-12-29 14:00:00,26.6,26.73,26.6,26.66,554300.0,26.6,26.73,26.6,26.66,554300.0
2011-12-29 14:10:00,26.67,26.69,26.61,26.65,341800.0,26.67,26.69,26.61,26.65,341800.0
2011-12-29 14:20:00,26.66,26.7,26.64,26.67,251900.0,26.66,26.7,26.64,26.67,251900.0
2011-12-29 14:30:00,26.66,26.69,26.64,26.67,169000.0,26.66,26.69,26.64,26.67,169000.0
2011-12-29 14:40:00,26.68,26.7,26.67,26.68,174900.0,26.68,26.7,26.67,26.68,174900.0
2011-12-29 14:50:00,26.68,26.69,26.65,26.66,123500.0,26.68,26.69,26.65,26.66,123500.0
2011-12-29 15:00:00,26.67,26.74,26.65,26.71,467900.0,26.67,26.74,26.65,26.71,467900.0
2011-12-29 15:10:00,26.71,26.73,26.67,26.69,272400.0,26.71,26.73,26.67,26.69,272400.0
2011-12-29 15:20:00,26.68,26.78,26.67,26.76,531000.0,26.68,26.78,26.67,26.76,531000.0
2011-12-29 15:30:00,26.76,26.81,26.76,26.81,590100.0,26.76,26.81,26.76,26.81,590100.0
2011-12-29 15:40:00,26.8,26.87,26.8,26.85,502200.0,26.8,26.87,26.8,26.85,502200.0
2011-12-29 15:50:00,26.86,27.11,26.86,27.07,2100200.0,26.86,27.11,26.86,27.07,2100200.0
2011-12-30 09:30:00,27.24,27.28,27.14,27.24,867900.0,27.24,27.28,27.14,27.24,867900.0
2011-12-30 09:40:00,27.24,27.35,27.17,27.3,605000.0,27.24,27.35,27.17,27.3,605000.0
2011-12-30 09:50:00,27.29,27.5,27.29,27.44,820800.0,27.29,27.5,27.29,27.44,820800.0
2011-12-30 10:00:00,27.44,27.45,27.4,27.43,421400.0,27.44,27.45,27.4,27.43,421400.0
2011-12-30 10:10:00,27.43,27.43,27.3,27.3,714900.0,27.43,27.43,27.3,27.3,714900.0
2011-12-30 10:20:00,27.3,27.34,27.22,27.29,454300.0,27.3,27.34,27.22,27.29,454300.0
2011-12-30 10:30:00,27.3,27.4,27.3,27.38,326600.0,27.3,27.4,27.3,27.38,326600.0
2011-12-30 10:40:00,27.38,27.43,27.35,27.38,617500.0,27.38,27.43,27.35,27.38,617500.0
2011-12-30 10:50:00,27.38,27.47,27.37,27.47,629200.0,27.38,27.47,27.37,27.47,629200.0
2011-12-30 11:00:00,27.47,27.59,27.47,27.57,844500.0,27.47,27.59,27.47,27.57,844500.0
2011-12-30 11:10:00,27.57,27.58,27.45,27.48,872000.0,27.57,27.58,27.45,27.48,872000.0
2011-12-30 11:20:00,27.49,27.64,27.48,27.64,391500.0,27.49,27.64,27.48,27.64,391500.0
2011-12-30 11:30:00,27.64,27.7,27.6,27.66,1132500.0,27.64,27.7,27.6,27.66,1132500.0
2011-12-30 11:40:00,27.66,27.71,27.61,27.63,494500.0,27.66,27.71,27.61,27.63,494500.0
2011-12-30 11:50:00,27.63,27.65,27.55,27.55,597300.0,27.63,27.65,27.55,27.55,597300.0
2011-12-30 12:00:00,27.55,27.55,27.48,27.49,514700.0,27.55,27.55,27.48,27.49,514700.0
2011-12-30 12:10:00,27.5,27.55,27.48,27.55,346100.0,27.5,27.55,27.48,27.55,346100.0
2011-12-30 12:20:00,27.54,27.55,27.51,27.53,183900.0,27.54,27.55,27.51,27.53,183900.0
2011-12-30 12:30:00,27.52,27.53,27.46,27.49,1352500.0,27.52,27.53,27.46,27.49,1352500.0
2011-12-30 12:40:00,27.48,27.5,27.46,27.47,148900.0,27.48,27.5,27.46,27.47,148900.0
2011-12-30 12:50:00,27.48,27.48,27.41,27.44,207800.0,27.48,27.48,27.41,27.44,207800.0
2011-12-30 13:00:00,27.43,27.45,27.29,27.29,342800.0,27.43,27.45,27.29,27.29,342800.0
2011-12-30 13:10:00,27.29,27.29,27.13,27.13,731000.0,27.29,27.29,27.13,27.13,731000.0
2011-12-30 13:20:00,27.12,27.24,27.06,27.13,786200.0,27.12,27.24,27.06,27.13,786200.0
2011-12-30 13:30:00,27.12,27.21,27.1,27.2,303900.0,27.12,27.21,27.1,27.2,303900.0
2011-12-30 13:40:00,27.2,27.22,27.17,27.21,176600.0,27.2,27.22,27.17,27.21,176600.0
2011-12-30 13:50:00,27.2,27.21,27.16,27.17,249800.0,27.2,27.21,27.16,27.17,249800.0
2011-12-30 14:00:00,27.18,27.21,27.16,27.2,285800.0,27.18,27.21,27.16,27.2,285800.0
2011-12-30 14:10:00,27.21,27.22,27.14,27.15,445300.0,27.21,27.22,27.14,27.15,445300.0
2011-12-30 14:20:00,27.15,27.15,27.09,27.15,329900.0,27.15,27.15,27.09,27.15,329900.0
2011-12-30 14:30:00,27.15,27.2,27.14,27.16,241400.0,27.15,27.2,27.14,27.16,241400.0
2011-12-30 14:40:00,27.16,27.17,27.01,27.02,375000.0,27.16,27.17,27.01,27.02,375000.0
2011-12-30 14:50:00,27.01,27.01,26.86,26.89,725200.0,27.01,27.01,26.86,26.89,725200.0
2011-12-30 15:00:00,26.89,26.92,26.86,26.9,288300.0,26.89,26.92,26.86,26.9,288300.0
2011-12-30 15:10:00,26.89,26.9,26.86,26.89,265600.0,26.89,26.9,26.86,26.89,265600.0
2011-12-30 15:20:00,26.89,26.98,26.89,26.96,535100.0,26.89,26.98,26.89,26.96,535100.0
2011-12-30 15:30:00,26.96,26.98,26.94,26.96,215000.0,26.96,26.98,26.94,26.96,215000.0
2011-12-30 15:40:00,26.96,27.05,26.95,27.04,614300.0,26.96,27.05,26.95,27.04,614300.0
2011-12-30 15:50:00,27.05,27.05,26.91,26.92,986700.0,27.05,27.05,26.91,26.92,986700.0
2012-01-03 09:30:00,27.97,28.01,27.95,27.97,1390500.0,27.97,28.01,27.95,27.97,1390500.0
2012-01-03 09:40:00,27.97,28.01,27.92,27.96,857200.0,27.97,28.01,27.92,27.96,857200.0
2012-01-03 09:50:00,27.97,28.1,27.95,28.08,751100.0,27.97,28.1,27.95,28.08,751100.0
2012-01-03 10:00:00,28.08,28.17,28.06,28.07,831200.0,28.08,28.17,28.06,28.07,831200.0
2012-01-03 10:10:00,28.07,28.18,28.07,28.12,625700.0,28.07,28.18,28.07,28.12,625700.0
2012-01-03 10:20:00,28.12,28.26,28.11,28.22,1298800.0,28.12,28.26,28.11,28.22,1298800.0
2012-01-03 10:30:00,28.22,28.43,28.22,28.37,998700.0,28.22,28.43,28.22,28.37,998700.0
2012-01-03 10:40:00,28.37,28.4,28.33,28.37,520400.0,28.37,28.4,28.33,28.37,520400.0
2012-01-03 10:50:00,28.36,28.52,28.36,28.51,1046300.0,28.36,28.52,28.36,28.51,1046300.0
2012-01-03 11:00:00,28.51,28.62,28.51,28.53,596900.0,28.51,28.62,28.51,28.53,596900.0
2012-01-03 11:10:00,28.54,28.68,28.54,28.65,635200.0,28.54,28.68,28.54,28.65,635200.0
2012-01-03 11:20:00,28.64,28.9,28.64,28.88,1086000.0,28.64,28.9,28.64,28.88,1086000.0
2012-01-03 11:30:00,28.87,28.92,28.83,28.86,835700.0,28.87,28.92,28.83,28.86,835700.0
2012-01-03 11:40:00,28.87,28.9,28.72,28.8,1012100.0,28.87,28.9,28.72,28.8,1012100.0
2012-01-03 11:50:00,28.78,28.83,28.73,28.73,537000.0,28.78,28.83,28.73,28.73,537000.0
2012-01-03 12:00:00,28.73,28.8,28.72,28.78,291300.0,28.73,28.8,28.72,28.78,291300.0
2012-01-03 12:10:00,28.78,28.79,28.66,28.72,527000.0,28.78,28.79,28.66,28.72,527000.0
2012-01-03 12:20:00,28.72,28.74,28.64,28.72,340600.0,28.72,28.74,28.64,28.72,340600.0
2012-01-03 12:30:00,28.73,28.74,28.65,28.68,714200.0,28.73,28.74,28.65,28.68,714200.0
2012-01-03 12:40:00,28.68,28.74,28.64,28.64,230500.0,28.68,28.74,28.64,28.64,230500.0
2012-01-03 12:50:00,28.64,28.7,28.52,28.57,384400.0,28.64,28.7,28.52,28.57,384400.0
2012-01-03 13:00:00,28.57,28.73,28.57,28.69,518100.0,28.57,28.73,28.57,28.69,518100.0
2012-01-03 13:10:00,28.69,28.84,28.67,28.8,390400.0,28.69,28.84,28.67,28.8,390400.0
2012-01-03 13:20:00,28.79,28.86,28.69,28.76,882700.0,28.79,28.86,28.69,28.76,882700.0
2012-01-03 13:30:00,28.76,28.79,28.71,28.74,228900.0,28.76,28.79,28.71,28.74,228900.0
2012-01-03 13:40:00,28.73,28.85,28.72,28.85,443400.0,28.73,28.85,28.72,28.85,443400.0
2012-01-03 13:50:00,28.85,28.86,28.8,28.82,267000.0,28.85,28.86,28.8,28.82,267000.0
2012-01-03 14:00:00,28.82,28.88,28.81,28.81,263800.0,28.82,28.88,28.81,28.81,263800.0
2012-01-03 14:10:00,28.82,28.84,28.76,28.83,157100.0,28.82,28.84,28.76,28.83,157100.0
2012-01-03 14:20:00,28.83,28.87,28.79,28.82,185000.0,28.83,28.87,28.79,28.82,185000.0
2012-01-03 14:30:00,28.82,28.85,28.78,28.82,258300.0,28.82,28.85,28.78,28.82,258300.0
2012-01-03 14:40:00,28.81,28.86,28.8,28.84,272100.0,28.81,28.86,28.8,28.84,272100.0
2012-01-03 14:50:00,28.85,28.85,28.71,28.75,578400.0,28.85,28.85,28.71,28.75,578400.0
2012-01-03 15:00:00,28.75,28.75,28.65,28.68,707000.0,28.75,28.75,28.65,28.68,707000.0
2012-01-03 15:10:00,28.69,28.74,28.64,28.72,422600.0,28.69,28.74,28.64,28.72,422600.0
2012-01-03 15:20:00,28.73,28.74,28.66,28.68,197100.0,28.73,28.74,28.66,28.68,197100.0
2012-01-03 15:30:00,28.68,28.78,28.67,28.77,709000.0,28.68,28.78,28.67,28.77,709000.0
2012-01-03 15:40:00,28.78,28.82,28.77,28.82,989600.0,28.78,28.82,28.77,28.82,989600.0
2012-01-03 15:50:00,28.82,28.85,28.76,28.83,1800400.0,28.82,28.85,28.76,28.83,1800400.0
2012-01-04 09:30:00,28.43,28.58,28.41,28.5,1029700.0,28.43,28.58,28.41,28.5,1029700.0
2012-01-04 09:40:00,28.51,28.72,28.51,28.69,719300.0,28.51,28.72,28.51,28.69,719300.0
2012-01-04 09:50:00,28.69,28.73,28.58,28.72,1163800.0,28.69,28.73,28.58,28.72,1163800.0
2012-01-04 10:00:00,28.72,28.74,28.6,28.61,862300.0,28.72,28.74,28.6,28.61,862300.0
2012-01-04 10:10:00,28.62,28.63,28.48,28.51,595400.0,28.62,28.63,28.48,28.51,595400.0
2012-01-04 10:20:00,28.51,28.56,28.43,28.45,772200.0,28.51,28.56,28.43,28.45,772200.0
2012-01-04 10:30:00,28.44,28.49,28.34,28.39,532100.0,28.44,28.49,28.34,28.39,532100.0
2012-01-04 10:40:00,28.39,28.56,28.32,28.54,532300.0,28.39,28.56,28.32,28.54,532300.0
2012-01-04 10:50:00,28.54,28.7,28.53,28.6,715100.0,28.54,28.7,28.53,28.6,715100.0
2012-01-04 11:00:00,28.59,28.62,28.53,28.57,275600.0,28.59,28.62,28.53,28.57,275600.0
2012-01-04 11:10:00,28.57,28.64,28.49,28.53,242700.0,28.57,28.64,28.49,28.53,242700.0
2012-01-04 11:20:00,28.53,28.6,28.5,28.55,209000.0,28.53,28.6,28.5,28.55,209000.0
2012-01-04 11:30:00,28.55,28.63,28.54,28.63,105800.0,28.55,28.63,28.54,28.63,105800.0
2012-01-04 11:40:00,28.63,28.67,28.59,28.61,123100.0,28.63,28.67,28.59,28.61,123100.0
2012-01-04 11:50:00,28.61,28.64,28.55,28.58,226000.0,28.61,28.64,28.55,28.58,226000.0
2012-01-04 12:00:00,28.58,28.66,28.55,28.6,252300.0,28.58,28.66,28.55,28.6,252300.0
2012-01-04 12:10:00,28.61,28.62,28.54,28.61,195700.0,28.61,28.62,28.54,28.61,195700.0
2012-01-04 12:20:00,28.62,28.64,28.59,28.61,154100.0,28.62,28.64,28.59,28.61,154100.0
2012-01-04 12:30:00,28.61,28.63,28.54,28.57,170000.0,28.61,28.63,28.54,28.57,170000.0
2012-01-04 12:40:00,28.56,28.62,28.52,28.62,173800.0,28.56,28.62,28.52,28.62,173800.0
2012-01-04 12:50:00,28.62,28.66,28.58,28.65,203600.0,28.62,28.66,28.58,28.65,203600.0
2012-01-04 13:00:00,28.66,28.66,28.49,28.52,357700.0,28.66,28.66,28.49,28.52,357700.0
2012-01-04 13:10:00,28.53,28.55,28.51,28.51,233800.0,28.53,28.55,28.51,28.51,233800.0
2012-01-04 13:20:00,28.52,28.53,28.26,28.35,876900.0,28.52,28.53,28.26,28.35,876900.0
2012-01-04 13:30:00,28.36,28.38,28.3,28.33,358800.0,28.36,28.38,28.3,28.33,358800.0
2012-01-04 13:40:00,28.33,28.49,28.33,28.47,391300.0,28.33,28.49,28.33,28.47,391300.0
2012-01-04 13:50:00,28.48,28.48,28.41,28.44,311900.0,28.48,28.48,28.41,28.44,311900.0
2012-01-04 14:00:00,28.44,28.44,28.32,28.36,243800.0,28.44,28.44,28.32,28.36,243800.0
2012-01-04 14:10:00,28.36,28.38,28.33,28.37,220600.0,28.36,28.38,28.33,28.37,220600.0
2012-01-04 14:20:00,28.37,28.4,28.32,28.33,230600.0,28.37,28.4,28.32,28.33,230600.0
2012-01-04 14:30:00,28.32,28.34,28.3,28.32,1379800.0,28.32,28.34,28.3,28.32,1379800.0
2012-01-04 14:40:00,28.32,28.36,28.29,28.36,282300.0,28.32,28.36,28.29,28.36,282300.0
2012-01-04 14:50:00,28.36,28.4,28.35,28.37,243000.0,28.36,28.4,28.35,28.37,243000.0
2012-01-04 15:00:00,28.37,28.38,28.32,28.32,252300.0,28.37,28.38,28.32,28.32,252300.0
2012-01-04 15:10:00,28.32,28.33,28.28,28.29,311000.0,28.32,28.33,28.28,28.29,311000.0
2012-01-04 15:20:00,28.29,28.33,28.28,28.31,268900.0,28.29,28.33,28.28,28.31,268900.0
2012-01-04 15:30:00,28.3,28.36,28.3,28.36,446400.0,28.3,28.36,28.3,28.36,446400.0
2012-01-04 15:40:00,28.37,28.39,28.34,28.36,298300.0,28.37,28.39,28.34,28.36,298300.0
2012-01-04 15:50:00,28.36,28.41,28.36,28.41,702100.0,28.36,28.41,28.36,28.41,702100.0
2012-01-05 09:30:00,28.0,28.21,27.95,28.17,1352300.0,28.0,28.21,27.95,28.17,1352300.0
2012-01-05 09:40:00,28.17,28.18,27.98,28.08,1032100.0,28.17,28.18,27.98,28.08,1032100.0
2012-01-05 09:50:00,28.08,28.16,28.06,28.06,550700.0,28.08,28.16,28.06,28.06,550700.0
2012-01-05 10:00:00,28.06,28.11,27.98,28.1,556300.0,28.06,28.11,27.98,28.1,556300.0
2012-01-05 10:10:00,28.1,28.2,28.04,28.18,578000.0,28.1,28.2,28.04,28.18,578000.0
2012-01-05 10:20:00,28.17,28.25,28.11,28.21,666000.0,28.17,28.25,28.11,28.21,666000.0
2012-01-05 10:30:00,28.21,28.26,28.17,28.2,291600.0,28.21,28.26,28.17,28.2,291600.0
2012-01-05 10:40:00,28.18,28.23,28.14,28.19,320200.0,28.18,28.23,28.14,28.19,320200.0
2012-01-05 10:50:00,28.17,28.24,28.15,28.21,336600.0,28.17,28.24,28.15,28.21,336600.0
2012-01-05 11:00:00,28.21,28.21,28.13,28.14,161400.0,28.21,28.21,28.13,28.14,161400.0
2012-01-05 11:10:00,28.15,28.17,28.11,28.11,195100.0,28.15,28.17,28.11,28.11,195100.0
2012-01-05 11:20:00,28.11,28.27,28.04,28.23,404600.0,28.11,28.27,28.04,28.23,404600.0
2012-01-05 11:30:00,28.23,28.28,28.21,28.23,168100.0,28.23,28.28,28.21,28.23,168100.0
2012-01-05 11:40:00,28.24,28.27,28.2,28.26,137300.0,28.24,28.27,28.2,28.26,137300.0
2012-01-05 11:50:00,28.25,28.28,28.23,28.23,331800.0,28.25,28.28,28.23,28.23,331800.0
2012-01-05 12:00:00,28.23,28.42,28.22,28.41,384600.0,28.23,28.42,28.22,28.41,384600.0
2012-01-05 12:10:00,28.41,28.55,28.37,28.52,444000.0,28.41,28.55,28.37,28.52,444000.0
2012-01-05 12:20:00,28.52,28.59,28.49,28.51,292400.0,28.52,28.59,28.49,28.51,292400.0
2012-01-05 12:30:00,28.51,28.55,28.45,28.47,254500.0,28.51,28.55,28.45,28.47,254500.0
2012-01-05 12:40:00,28.47,28.55,28.46,28.53,221100.0,28.47,28.55,28.46,28.53,221100.0
2012-01-05 12:50:00,28.53,28.56,28.49,28.56,152500.0,28.53,28.56,28.49,28.56,152500.0
2012-01-05 13:00:00,28.57,28.61,28.53,28.6,333200.0,28.57,28.61,28.53,28.6,333200.0
2012-01-05 13:10:00,28.6,28.64,28.54,28.58,293700.0,28.6,28.64,28.54,28.58,293700.0
2012-01-05 13:20:00,28.58,28.58,28.5,28.55,269700.0,28.58,28.58,28.5,28.55,269700.0
2012-01-05 13:30:00,28.55,28.65,28.54,28.58,212000.0,28.55,28.65,28.54,28.58,212000.0
2012-01-05 13:40:00,28.59,28.63,28.57,28.6,96200.0,28.59,28.63,28.57,28.6,96200.0
2012-01-05 13:50:00,28.59,28.61,28.54,28.55,114300.0,28.59,28.61,28.54,28.55,114300.0
2012-01-05 14:00:00,28.55,28.64,28.55,28.6,244300.0,28.55,28.64,28.55,28.6,244300.0
2012-01-05 14:10:00,28.59,28.62,28.54,28.56,211400.0,28.59,28.62,28.54,28.56,211400.0
2012-01-05 14:20:00,28.56,28.57,28.44,28.48,300700.0,28.56,28.57,28.44,28.48,300700.0
2012-01-05 14:30:00,28.47,28.52,28.45,28.46,185800.0,28.47,28.52,28.45,28.46,185800.0
2012-01-05 14:40:00,28.47,28.54,28.46,28.48,164300.0,28.47,28.54,28.46,28.48,164300.0
2012-01-05 14:50:00,28.48,28.53,28.46,28.46,159300.0,28.48,28.53,28.46,28.46,159300.0
2012-01-05 15:00:00,28.46,28.56,28.46,28.52,253200.0,28.46,28.56,28.46,28.52,253200.0
2012-01-05 15:10:00,28.52,28.53,28.48,28.52,109900.0,28.52,28.53,28.48,28.52,109900.0
2012-01-05 15:20:00,28.53,28.53,28.49,28.5,78800.0,28.53,28.53,28.49,28.5,78800.0
2012-01-05 15:30:00,28.49,28.52,28.43,28.47,275700.0,28.49,28.52,28.43,28.47,275700.0
2012-01-05 15:40:00,28.47,28.53,28.46,28.51,289000.0,28.47,28.53,28.46,28.51,289000.0
2012-01-05 15:50:00,28.5,28.51,28.48,28.5,367900.0,28.5,28.51,28.48,28.5,367900.0
2012-01-06 09:30:00,28.58,28.61,28.36,28.39,1029300.0,28.58,28.61,28.36,28.39,1029300.0
2012-01-06 09:40:00,28.39,28.39,28.2,28.31,915500.0,28.39,28.39,28.2,28.31,915500.0
2012-01-06 09:50:00,28.31,28.32,28.05,28.18,1661500.0,28.31,28.32,28.05,28.18,1661500.0
2012-01-06 10:00:00,28.17,28.2,28.1,28.14,744200.0,28.17,28.2,28.1,28.14,744200.0
2012-01-06 10:10:00,28.14,28.18,27.9,27.97,1662800.0,28.14,28.18,27.9,27.97,1662800.0
2012-01-06 10:20:00,27.97,27.97,27.83,27.9,1113800.0,27.97,27.97,27.83,27.9,1113800.0
2012-01-06 10:30:00,27.9,28.03,27.88,28.01,611100.0,27.9,28.03,27.88,28.01,611100.0
2012-01-06 10:40:00,28.0,28.1,27.92,28.1,318800.0,28.0,28.1,27.92,28.1,318800.0
2012-01-06 10:50:00,28.1,28.12,28.01,28.08,472000.0,28.1,28.12,28.01,28.08,472000.0
2012-01-06 11:00:00,28.08,28.26,28.06,28.26,740300.0,28.08,28.26,28.06,28.26,740300.0
2012-01-06 11:10:00,28.25,28.39,28.23,28.36,575100.0,28.25,28.39,28.23,28.36,575100.0
2012-01-06 11:20:00,28.37,28.42,28.33,28.37,689100.0,28.37,28.42,28.33,28.37,689100.0
2012-01-06 11:30:00,28.38,28.4,28.32,28.32,457200.0,28.38,28.4,28.32,28.32,457200.0
2012-01-06 11:40:00,28.32,28.39,28.29,28.3,323300.0,28.32,28.39,28.29,28.3,323300.0
2012-01-06 11:50:00,28.29,28.31,28.22,28.25,222300.0,28.29,28.31,28.22,28.25,222300.0
2012-01-06 12:00:00,28.25,28.26,28.12,28.12,181300.0,28.25,28.26,28.12,28.12,181300.0
2012-01-06 12:10:00,28.13,28.21,28.12,28.15,259400.0,28.13,28.21,28.12,28.15,259400.0
2012-01-06 12:20:00,28.14,28.24,28.14,28.19,140600.0,28.14,28.24,28.14,28.19,140600.0
2012-01-06 12:30:00,28.2,28.27,28.17,28.21,301600.0,28.2,28.27,28.17,28.21,301600.0
2012-01-06 12:40:00,28.21,28.22,28.11,28.16,146900.0,28.21,28.22,28.11,28.16,146900.0
2012-01-06 12:50:00,28.15,28.2,28.01,28.03,296700.0,28.15,28.2,28.01,28.03,296700.0
2012-01-06 13:00:00,28.03,28.09,28.02,28.05,223700.0,28.03,28.09,28.02,28.05,223700.0
2012-01-06 13:10:00,28.06,28.08,28.02,28.02,135100.0,28.06,28.08,28.02,28.02,135100.0
2012-01-06 13:20:00,28.03,28.03,27.91,27.96,644800.0,28.03,28.03,27.91,27.96,644800.0
2012-01-06 13:30:00,27.96,28.04,27.95,28.03,288100.0,27.96,28.04,27.95,28.03,288100.0
2012-01-06 13:40:00,28.03,28.06,27.99,28.03,338300.0,28.03,28.06,27.99,28.03,338300.0
2012-01-06 13:50:00,28.03,28.07,28.0,28.02,135700.0,28.03,28.07,28.0,28.02,135700.0
2012-01-06 14:00:00,28.02,28.04,28.01,28.02,164600.0,28.02,28.04,28.01,28.02,164600.0
2012-01-06 14:10:00,28.02,28.02,27.93,27.93,270700.0,28.02,28.02,27.93,27.93,270700.0
2012-01-06 14:20:00,27.94,27.98,27.94,27.97,157600.0,27.94,27.98,27.94,27.97,157600.0
2012-01-06 14:30:00,27.97,28.01,27.96,27.98,291000.0,27.97,28.01,27.96,27.98,291000.0
2012-01-06 14:40:00,27.98,27.99,27.94,27.94,291100.0,27.98,27.99,27.94,27.94,291100.0
2012-01-06 14:50:00,27.94,27.95,27.91,27.93,115500.0,27.94,27.95,27.91,27.93,115500.0
2012-01-06 15:00:00,27.92,27.93,27.87,27.88,426400.0,27.92,27.93,27.87,27.88,426400.0
2012-01-06 15:10:00,27.88,27.91,27.85,27.86,428500.0,27.88,27.91,27.85,27.86,428500.0
2012-01-06 15:20:00,27.86,27.94,27.86,27.92,534300.0,27.86,27.94,27.86,27.92,534300.0
2012-01-06 15:30:00,27.92,27.93,27.9,27.92,123900.0,27.92,27.93,27.9,27.92,123900.0
2012-01-06 15:40:00,27.92,27.96,27.91,27.94,388000.0,27.92,27.96,27.91,27.94,388000.0
2012-01-06 15:50:00,27.94,27.94,27.91,27.92,1197100.0,27.94,27.94,27.91,27.92,1197100.0
2012-01-09 09:30:00,28.34,28.38,28.23,28.31,907000.0,28.34,28.38,28.23,28.31,907000.0
2012-01-09 09:40:00,28.32,28.32,28.13,28.17,596200.0,28.32,28.32,28.13,28.17,596200.0
2012-01-09 09:50:00,28.18,28.24,28.17,28.22,267400.0,28.18,28.24,28.17,28.22,267400.0
2012-01-09 10:00:00,28.21,28.31,28.18,28.3,424700.0,28.21,28.31,28.18,28.3,424700.0
2012-01-09 10:10:00,28.3,28.36,28.29,28.34,572300.0,28.3,28.36,28.29,28.34,572300.0
2012-01-09 10:20:00,28.34,28.37,28.28,28.3,394200.0,28.34,28.37,28.28,28.3,394200.0
2012-01-09 10:30:00,28.31,28.34,28.29,28.34,310300.0,28.31,28.34,28.29,28.34,310300.0
2012-01-09 10:40:00,28.34,28.41,28.24,28.25,598400.0,28.34,28.41,28.24,28.25,598400.0
2012-01-09 10:50:00,28.25,28.26,28.17,28.22,304100.0,28.25,28.26,28.17,28.22,304100.0
2012-01-09 11:00:00,28.22,28.23,28.02,28.06,348600.0,28.22,28.23,28.02,28.06,348600.0
2012-01-09 11:10:00,28.05,28.1,28.0,28.02,859100.0,28.05,28.1,28.0,28.02,859100.0
2012-01-09 11:20:00,28.01,28.14,27.99,28.11,317100.0,28.01,28.14,27.99,28.11,317100.0
2012-01-09 11:30:00,28.11,28.24,28.1,28.22,319400.0,28.11,28.24,28.1,28.22,319400.0
2012-01-09 11:40:00,28.22,28.3,28.2,28.25,228700.0,28.22,28.3,28.2,28.25,228700.0
2012-01-09 11:50:00,28.25,28.28,28.21,28.24,270000.0,28.25,28.28,28.21,28.24,270000.0
2012-01-09 12:00:00,28.24,28.28,28.23,28.24,187700.0,28.24,28.28,28.23,28.24,187700.0
2012-01-09 12:10:00,28.24,28.25,28.19,28.2,101800.0,28.24,28.25,28.19,28.2,101800.0
2012-01-09 12:20:00,28.21,28.24,28.16,28.24,188900.0,28.21,28.24,28.16,28.24,188900.0
2012-01-09 12:30:00,28.24,28.29,28.2,28.25,199200.0,28.24,28.29,28.2,28.25,199200.0
2012-01-09 12:40:00,28.25,28.26,28.19,28.23,188500.0,28.25,28.26,28.19,28.23,188500.0
2012-01-09 12:50:00,28.22,28.25,28.15,28.15,167800.0,28.22,28.25,28.15,28.15,167800.0
2012-01-09 13:00:00,28.15,28.2,28.14,28.15,177800.0,28.15,28.2,28.14,28.15,177800.0
2012-01-09 13:10:00,28.14,28.14,28.06,28.06,306200.0,28.14,28.14,28.06,28.06,306200.0
2012-01-09 13:20:00,28.07,28.09,28.0,28.09,441900.0,28.07,28.09,28.0,28.09,441900.0
2012-01-09 13:30:00,28.09,28.16,28.09,28.15,215200.0,28.09,28.16,28.09,28.15,215200.0
2012-01-09 13:40:00,28.15,28.18,28.13,28.17,127900.0,28.15,28.18,28.13,28.17,127900.0
2012-01-09 13:50:00,28.17,28.18,28.14,28.15,71500.0,28.17,28.18,28.14,28.15,71500.0
2012-01-09 14:00:00,28.15,28.22,28.15,28.17,182200.0,28.15,28.22,28.15,28.17,182200.0
2012-01-09 14:10:00,28.18,28.19,28.14,28.15,102200.0,28.18,28.19,28.14,28.15,102200.0
2012-01-09 14:20:00,28.15,28.17,28.13,28.14,115200.0,28.15,28.17,28.13,28.14,115200.0
2012-01-09 14:30:00,28.14,28.18,28.13,28.15,80700.0,28.14,28.18,28.13,28.15,80700.0
2012-01-09 14:40:00,28.15,28.15,28.1,28.12,81100.0,28.15,28.15,28.1,28.12,81100.0
2012-01-09 14:50:00,28.12,28.13,28.09,28.13,113200.0,28.12,28.13,28.09,28.13,113200.0
2012-01-09 15:00:00,28.12,28.16,28.11,28.15,82700.0,28.12,28.16,28.11,28.15,82700.0
2012-01-09 15:10:00,28.15,28.16,28.12,28.14,101100.0,28.15,28.16,28.12,28.14,101100.0
2012-01-09 15:20:00,28.15,28.15,28.12,28.13,70800.0,28.15,28.15,28.12,28.13,70800.0
2012-01-09 15:30:00,28.14,28.17,28.12,28.16,158500.0,28.14,28.17,28.12,28.16,158500.0
2012-01-09 15:40:00,28.16,28.19,28.16,28.17,209900.0,28.16,28.19,28.16,28.17,209900.0
2012-01-09 15:50:00,28.18,28.19,28.13,28.13,583300.0,28.18,28.19,28.13,28.13,583300.0
2012-01-10 09:30:00,29.22,29.24,29.13,29.13,1294600.0,29.22,29.24,29.13,29.13,1294600.0
2012-01-10 09:40:00,29.13,29.17,29.01,29.08,1150200.0,29.13,29.17,29.01,29.08,1150200.0
2012-01-10 09:50:00,29.07,29.15,29.05,29.15,452600.0,29.07,29.15,29.05,29.15,452600.0
2012-01-10 10:00:00,29.15,29.24,29.14,29.22,545400.0,29.15,29.24,29.14,29.22,545400.0
2012-01-10 10:10:00,29.21,29.28,29.2,29.24,613000.0,29.21,29.28,29.2,29.24,613000.0
2012-01-10 10:20:00,29.24,29.24,29.11,29.13,462500.0,29.24,29.24,29.11,29.13,462500.0
2012-01-10 10:30:00,29.13,29.18,29.08,29.13,558300.0,29.13,29.18,29.08,29.13,558300.0
2012-01-10 10:40:00,29.13,29.22,29.13,29.18,380300.0,29.13,29.22,29.13,29.18,380300.0
2012-01-10 10:50:00,29.17,29.26,29.14,29.25,551800.0,29.17,29.26,29.14,29.25,551800.0
2012-01-10 11:00:00,29.25,29.32,29.16,29.31,680700.0,29.25,29.32,29.16,29.31,680700.0
2012-01-10 11:10:00,29.31,29.35,29.27,29.31,572800.0,29.31,29.35,29.27,29.31,572800.0
2012-01-10 11:20:00,29.32,29.37,29.29,29.33,595100.0,29.32,29.37,29.29,29.33,595100.0
2012-01-10 11:30:00,29.33,29.34,29.23,29.27,546700.0,29.33,29.34,29.23,29.27,546700.0
2012-01-10 11:40:00,29.26,29.29,29.23,29.24,409700.0,29.26,29.29,29.23,29.24,409700.0
2012-01-10 11:50:00,29.24,29.33,29.24,29.25,383300.0,29.24,29.33,29.24,29.25,383300.0
2012-01-10 12:00:00,29.24,29.28,29.21,29.27,363800.0,29.24,29.28,29.21,29.27,363800.0
2012-01-10 12:10:00,29.27,29.29,29.22,29.24,135400.0,29.27,29.29,29.22,29.24,135400.0
2012-01-10 12:20:00,29.23,29.29,29.2,29.21,916900.0,29.23,29.29,29.2,29.21,916900.0
2012-01-10 12:30:00,29.21,29.21,29.13,29.19,358500.0,29.21,29.21,29.13,29.19,358500.0
2012-01-10 12:40:00,29.19,29.19,29.08,29.11,424400.0,29.19,29.19,29.08,29.11,424400.0
2012-01-10 12:50:00,29.1,29.11,29.01,29.08,249300.0,29.1,29.11,29.01,29.08,249300.0
2012-01-10 13:00:00,29.08,29.1,29.05,29.06,128900.0,29.08,29.1,29.05,29.06,128900.0
2012-01-10 13:10:00,29.06,29.07,28.98,29.04,350100.0,29.06,29.07,28.98,29.04,350100.0
2012-01-10 13:20:00,29.04,29.04,28.98,29.01,259300.0,29.04,29.04,28.98,29.01,259300.0
2012-01-10 13:30:00,29.02,29.15,29.01,29.13,303300.0,29.02,29.15,29.01,29.13,303300.0
2012-01-10 13:40:00,29.12,29.15,29.09,29.09,147700.0,29.12,29.15,29.09,29.09,147700.0
2012-01-10 13:50:00,29.1,29.11,29.06,29.07,99100.0,29.1,29.11,29.06,29.07,99100.0
2012-01-10 14:00:00,29.07,29.08,29.06,29.07,137800.0,29.07,29.08,29.06,29.07,137800.0
2012-01-10 14:10:00,29.06,29.11,29.05,29.11,221400.0,29.06,29.11,29.05,29.11,221400.0
2012-01-10 14:20:00,29.1,29.11,29.07,29.07,109200.0,29.1,29.11,29.07,29.07,109200.0
2012-01-10 14:30:00,29.08,29.11,29.07,29.11,71000.0,29.08,29.11,29.07,29.11,71000.0
2012-01-10 14:40:00,29.11,29.19,29.11,29.18,237000.0,29.11,29.19,29.11,29.18,237000.0
2012-01-10 14:50:00,29.17,29.19,29.14,29.16,138400.0,29.17,29.19,29.14,29.16,138400.0
2012-01-10 15:00:00,29.15,29.18,29.14,29.15,105800.0,29.15,29.18,29.14,29.15,105800.0
2012-01-10 15:10:00,29.14,29.15,29.13,29.13,172200.0,29.14,29.15,29.13,29.13,172200.0
2012-01-10 15:20:00,29.14,29.14,29.09,29.1,134600.0,29.14,29.14,29.09,29.1,134600.0
2012-01-10 15:30:00,29.11,29.11,29.06,29.08,263100.0,29.11,29.11,29.06,29.08,263100.0
2012-01-10 15:40:00,29.07,29.14,29.06,29.07,324400.0,29.07,29.14,29.06,29.07,324400.0
2012-01-10 15:50:00,29.07,29.1,29.04,29.05,1555600.0,29.07,29.1,29.04,29.05,1555600.0
2012-01-11 09:30:00,28.94,28.96,28.83,28.86,637700.0,28.94,28.96,28.83,28.86,637700.0
2012-01-11 09:40:00,28.87,29.05,28.87,29.0,785800.0,28.87,29.05,28.87,29.0,785800.0
2012-01-11 09:50:00,29.0,29.06,28.96,28.96,511400.0,29.0,29.06,28.96,28.96,511400.0
2012-01-11 10:00:00,28.96,28.96,28.89,28.96,581900.0,28.96,28.96,28.89,28.96,581900.0
2012-01-11 10:10:00,28.96,29.04,28.95,28.99,392300.0,28.96,29.04,28.95,28.99,392300.0
2012-01-11 10:20:00,28.99,29.09,28.96,29.07,504300.0,28.99,29.09,28.96,29.07,504300.0
2012-01-11 10:30:00,29.08,29.18,28.98,29.17,551100.0,29.08,29.18,28.98,29.17,551100.0
2012-01-11 10:40:00,29.17,29.28,29.15,29.22,1033900.0,29.17,29.28,29.15,29.22,1033900.0
2012-01-11 10:50:00,29.23,29.25,29.13,29.15,464800.0,29.23,29.25,29.13,29.15,464800.0
2012-01-11 11:00:00,29.15,29.27,29.14,29.16,718100.0,29.15,29.27,29.14,29.16,718100.0
2012-01-11 11:10:00,29.17,29.26,29.15,29.25,231000.0,29.17,29.26,29.15,29.25,231000.0
2012-01-11 11:20:00,29.25,29.28,29.15,29.15,197300.0,29.25,29.28,29.15,29.15,197300.0
2012-01-11 11:30:00,29.15,29.27,29.14,29.26,350500.0,29.15,29.27,29.14,29.26,350500.0
2012-01-11 11:40:00,29.26,29.38,29.25,29.3,1021600.0,29.26,29.38,29.25,29.3,1021600.0
2012-01-11 11:50:00,29.3,29.35,29.26,29.27,374400.0,29.3,29.35,29.26,29.27,374400.0
2012-01-11 12:00:00,29.28,29.33,29.21,29.26,512200.0,29.28,29.33,29.21,29.26,512200.0
2012-01-11 12:10:00,29.26,29.28,29.21,29.27,496300.0,29.26,29.28,29.21,29.27,496300.0
2012-01-11 12:20:00,29.27,29.29,29.18,29.18,362100.0,29.27,29.29,29.18,29.18,362100.0
2012-01-11 12:30:00,29.19,29.21,29.13,29.15,335700.0,29.19,29.21,29.13,29.15,335700.0
2012-01-11 12:40:00,29.14,29.2,29.13,29.17,325900.0,29.14,29.2,29.13,29.17,325900.0
2012-01-11 12:50:00,29.17,29.19,29.11,29.14,421500.0,29.17,29.19,29.11,29.14,421500.0
2012-01-11 13:00:00,29.13,29.15,29.1,29.14,143500.0,29.13,29.15,29.1,29.14,143500.0
2012-01-11 13:10:00,29.15,29.16,29.09,29.09,196800.0,29.15,29.16,29.09,29.09,196800.0
2012-01-11 13:20:00,29.09,29.13,29.05,29.12,475200.0,29.09,29.13,29.05,29.12,475200.0
2012-01-11 13:30:00,29.11,29.16,29.1,29.13,238700.0,29.11,29.16,29.1,29.13,238700.0
2012-01-11 13:40:00,29.14,29.15,29.1,29.12,192300.0,29.14,29.15,29.1,29.12,192300.0
2012-01-11 13:50:00,29.12,29.14,29.09,29.09,133000.0,29.12,29.14,29.09,29.09,133000.0
2012-01-11 14:00:00,29.1,29.11,29.05,29.05,177500.0,29.1,29.11,29.05,29.05,177500.0
2012-01-11 14:10:00,29.05,29.09,29.04,29.05,371800.0,29.05,29.09,29.04,29.05,371800.0
2012-01-11 14:20:00,29.05,29.05,28.99,29.02,273300.0,29.05,29.05,28.99,29.02,273300.0
2012-01-11 14:30:00,29.03,29.06,29.02,29.04,167300.0,29.03,29.06,29.02,29.04,167300.0
2012-01-11 14:40:00,29.05,29.08,29.03,29.05,125800.0,29.05,29.08,29.03,29.05,125800.0
2012-01-11 14:50:00,29.05,29.05,29.03,29.04,41100.0,29.05,29.05,29.03,29.04,41100.0
2012-01-11 15:00:00,29.05,29.1,29.05,29.1,122400.0,29.05,29.1,29.05,29.1,122400.0
2012-01-11 15:10:00,29.1,29.13,29.1,29.13,100400.0,29.1,29.13,29.1,29.13,100400.0
2012-01-11 15:20:00,29.13,29.17,29.11,29.17,213500.0,29.13,29.17,29.11,29.17,213500.0
2012-01-11 15:30:00,29.17,29.19,29.13,29.19,344500.0,29.17,29.19,29.13,29.19,344500.0
2012-01-11 15:40:00,29.19,29.19,29.17,29.19,188900.0,29.19,29.19,29.17,29.19,188900.0
2012-01-11 15:50:00,29.18,29.19,29.14,29.15,445400.0,29.18,29.19,29.14,29.15,445400.0
2012-01-12 09:30:00,29.6,29.77,29.56,29.71,1715200.0,29.6,29.77,29.56,29.71,1715200.0
2012-01-12 09:40:00,29.71,29.72,29.59,29.64,825000.0,29.71,29.72,29.59,29.64,825000.0
2012-01-12 09:50:00,29.65,29.77,29.65,29.73,508800.0,29.65,29.77,29.65,29.73,508800.0
2012-01-12 10:00:00,29.73,29.84,29.71,29.76,1073500.0,29.73,29.84,29.71,29.76,1073500.0
2012-01-12 10:10:00,29.75,29.77,29.53,29.58,1016800.0,29.75,29.77,29.53,29.58,1016800.0
2012-01-12 10:20:00,29.58,29.66,29.55,29.62,524200.0,29.58,29.66,29.55,29.62,524200.0
2012-01-12 10:30:00,29.62,29.63,29.53,29.56,586500.0,29.62,29.63,29.53,29.56,586500.0
2012-01-12 10:40:00,29.55,29.59,29.5,29.55,484600.0,29.55,29.59,29.5,29.55,484600.0
2012-01-12 10:50:00,29.55,29.6,29.53,29.56,297200.0,29.55,29.6,29.53,29.56,297200.0
2012-01-12 11:00:00,29.57,29.71,29.54,29.65,665300.0,29.57,29.71,29.54,29.65,665300.0
2012-01-12 11:10:00,29.65,29.67,29.62,29.67,233100.0,29.65,29.67,29.62,29.67,233100.0
2012-01-12 11:20:00,29.66,29.66,29.55,29.57,528800.0,29.66,29.66,29.55,29.57,528800.0
2012-01-12 11:30:00,29.57,29.61,29.44,29.53,989700.0,29.57,29.61,29.44,29.53,989700.0
2012-01-12 11:40:00,29.52,29.59,29.52,29.53,305700.0,29.52,29.59,29.52,29.53,305700.0
2012-01-12 11:50:00,29.54,29.58,29.41,29.44,675700.0,29.54,29.58,29.41,29.44,675700.0
2012-01-12 12:00:00,29.45,29.46,29.27,29.35,338300.0,29.45,29.46,29.27,29.35,338300.0
2012-01-12 12:10:00,29.35,29.44,29.35,29.42,368500.0,29.35,29.44,29.35,29.42,368500.0
2012-01-12 12:20:00,29.43,29.45,29.4,29.44,166500.0,29.43,29.45,29.4,29.44,166500.0
2012-01-12 12:30:00,29.43,29.49,29.42,29.46,311400.0,29.43,29.49,29.42,29.46,311400.0
2012-01-12 12:40:00,29.46,29.46,29.37,29.4,207300.0,29.46,29.46,29.37,29.4,207300.0
2012-01-12 12:50:00,29.41,29.45,29.37,29.43,108000.0,29.41,29.45,29.37,29.43,108000.0
2012-01-12 13:00:00,29.43,29.46,29.37,29.37,153600.0,29.43,29.46,29.37,29.37,153600.0
2012-01-12 13:10:00,29.38,29.41,29.33,29.33,320200.0,29.38,29.41,29.33,29.33,320200.0
2012-01-12 13:20:00,29.33,29.34,29.29,29.32,187900.0,29.33,29.34,29.29,29.32,187900.0
2012-01-12 13:30:00,29.32,29.34,29.24,29.24,303100.0,29.32,29.34,29.24,29.24,303100.0
2012-01-12 13:40:00,29.24,29.32,29.23,29.32,172900.0,29.24,29.32,29.23,29.32,172900.0
2012-01-12 13:50:00,29.32,29.34,29.3,29.32,121400.0,29.32,29.34,29.3,29.32,121400.0
2012-01-12 14:00:00,29.32,29.33,29.25,29.25,250700.0,29.32,29.33,29.25,29.25,250700.0
2012-01-12 14:10:00,29.25,29.25,29.11,29.16,425400.0,29.25,29.25,29.11,29.16,425400.0
2012-01-12 14:20:00,29.16,29.21,29.14,29.16,227200.0,29.16,29.21,29.14,29.16,227200.0
2012-01-12 14:30:00,29.15,29.25,29.11,29.23,323200.0,29.15,29.25,29.11,29.23,323200.0
2012-01-12 14:40:00,29.23,29.27,29.19,29.22,179400.0,29.23,29.27,29.19,29.22,179400.0
2012-01-12 14:50:00,29.22,29.27,29.21,29.26,174300.0,29.22,29.27,29.21,29.26,174300.0
2012-01-12 15:00:00,29.26,29.26,29.18,29.2,310000.0,29.26,29.26,29.18,29.2,310000.0
2012-01-12 15:10:00,29.2,29.22,29.18,29.21,128000.0,29.2,29.22,29.18,29.21,128000.0
2012-01-12 15:20:00,29.21,29.3,29.2,29.29,416500.0,29.21,29.3,29.2,29.29,416500.0
2012-01-12 15:30:00,29.29,29.3,29.25,29.29,126900.0,29.29,29.3,29.25,29.29,126900.0
2012-01-12 15:40:00,29.29,29.34,29.28,29.32,246800.0,29.29,29.34,29.28,29.32,246800.0
2012-01-12 15:50:00,29.32,29.33,29.29,29.31,547500.0,29.32,29.33,29.29,29.31,547500.0
2012-01-13 09:30:00,28.94,29.07,28.9,29.06,804100.0,28.94,29.07,28.9,29.06,804100.0
2012-01-13 09:40:00,29.06,29.07,28.96,29.0,610900.0,29.06,29.07,28.96,29.0,610900.0
2012-01-13 09:50:00,29.0,29.03,28.93,28.95,449600.0,29.0,29.03,28.93,28.95,449600.0
2012-01-13 10:00:00,28.94,28.97,28.79,28.84,612200.0,28.94,28.97,28.79,28.84,612200.0
2012-01-13 10:10:00,28.84,28.87,28.72,28.82,1228700.0,28.84,28.87,28.72,28.82,1228700.0
2012-01-13 10:20:00,28.81,28.86,28.63,28.83,1154600.0,28.81,28.86,28.63,28.83,1154600.0
2012-01-13 10:30:00,28.83,28.88,28.8,28.85,391400.0,28.83,28.88,28.8,28.85,391400.0
2012-01-13 10:40:00,28.85,28.94,28.82,28.92,406100.0,28.85,28.94,28.82,28.92,406100.0
2012-01-13 10:50:00,28.91,28.98,28.88,28.96,271900.0,28.91,28.98,28.88,28.96,271900.0
2012-01-13 11:00:00,28.96,29.05,28.94,28.99,263500.0,28.96,29.05,28.94,28.99,263500.0
2012-01-13 11:10:00,28.99,29.03,28.97,28.98,273500.0,28.99,29.03,28.97,28.98,273500.0
2012-01-13 11:20:00,28.98,29.01,28.96,28.96,297100.0,28.98,29.01,28.96,28.96,297100.0
2012-01-13 11:30:00,28.96,29.06,28.96,29.0,502900.0,28.96,29.06,28.96,29.0,502900.0
2012-01-13 11:40:00,29.01,29.04,28.98,29.03,129300.0,29.01,29.04,28.98,29.03,129300.0
2012-01-13 11:50:00,29.03,29.15,29.03,29.05,719200.0,29.03,29.15,29.03,29.05,719200.0
2012-01-13 12:00:00,29.06,29.07,28.99,29.04,289200.0,29.06,29.07,28.99,29.04,289200.0
2012-01-13 12:10:00,29.03,29.03,28.85,28.85,818400.0,29.03,29.03,28.85,28.85,818400.0
2012-01-13 12:20:00,28.85,28.88,28.81,28.82,267500.0,28.85,28.88,28.81,28.82,267500.0
2012-01-13 12:30:00,28.82,28.89,28.81,28.87,260800.0,28.82,28.89,28.81,28.87,260800.0
2012-01-13 12:40:00,28.87,28.93,28.81,28.83,175100.0,28.87,28.93,28.81,28.83,175100.0
2012-01-13 12:50:00,28.84,28.89,28.84,28.85,90900.0,28.84,28.89,28.84,28.85,90900.0
2012-01-13 13:00:00,28.85,28.85,28.75,28.8,414300.0,28.85,28.85,28.75,28.8,414300.0
2012-01-13 13:10:00,28.8,28.82,28.72,28.73,178100.0,28.8,28.82,28.72,28.73,178100.0
2012-01-13 13:20:00,28.73,28.76,28.7,28.71,167900.0,28.73,28.76,28.7,28.71,167900.0
2012-01-13 13:30:00,28.71,28.72,28.68,28.69,160200.0,28.71,28.72,28.68,28.69,160200.0
2012-01-13 13:40:00,28.69,28.73,28.67,28.72,143600.0,28.69,28.73,28.67,28.72,143600.0
2012-01-13 13:50:00,28.71,28.76,28.71,28.74,179000.0,28.71,28.76,28.71,28.74,179000.0
2012-01-13 14:00:00,28.74,28.74,28.71,28.72,95600.0,28.74,28.74,28.71,28.72,95600.0
2012-01-13 14:10:00,28.73,28.78,28.73,28.74,109300.0,28.73,28.78,28.73,28.74,109300.0
2012-01-13 14:20:00,28.74,28.75,28.69,28.73,120600.0,28.74,28.75,28.69,28.73,120600.0
2012-01-13 14:30:00,28.73,28.76,28.72,28.75,97800.0,28.73,28.76,28.72,28.75,97800.0
2012-01-13 14:40:00,28.75,28.75,28.71,28.72,130900.0,28.75,28.75,28.71,28.72,130900.0
2012-01-13 14:50:00,28.72,28.73,28.7,28.71,328800.0,28.72,28.73,28.7,28.71,328800.0
2012-01-13 15:00:00,28.72,28.79,28.72,28.79,222600.0,28.72,28.79,28.72,28.79,222600.0
2012-01-13 15:10:00,28.78,28.85,28.78,28.83,197700.0,28.78,28.85,28.78,28.83,197700.0
2012-01-13 15:20:00,28.83,28.85,28.81,28.84,179100.0,28.83,28.85,28.81,28.84,179100.0
2012-01-13 15:30:00,28.83,28.85,28.83,28.83,199200.0,28.83,28.85,28.83,28.83,199200.0
2012-01-13 15:40:00,28.84,28.84,28.81,28.81,281700.0,28.84,28.84,28.81,28.81,281700.0
2012-01-13 15:50:00,28.82,28.85,28.81,28.82,763900.0,28.82,28.85,28.81,28.82,763900.0
2012-01-17 09:30:00,29.39,29.5,29.31,29.42,556800.0,29.39,29.5,29.31,29.42,556800.0
2012-01-17 09:40:00,29.42,29.55,29.38,29.54,382500.0,29.42,29.55,29.38,29.54,382500.0
2012-01-17 09:50:00,29.54,29.55,29.46,29.47,393000.0,29.54,29.55,29.46,29.47,393000.0
2012-01-17 10:00:00,29.47,29.6,29.43,29.58,467300.0,29.47,29.6,29.43,29.58,467300.0
2012-01-17 10:10:00,29.58,29.6,29.53,29.55,425500.0,29.58,29.6,29.53,29.55,425500.0
2012-01-17 10:20:00,29.55,29.6,29.5,29.56,437100.0,29.55,29.6,29.5,29.56,437100.0
2012-01-17 10:30:00,29.56,29.6,29.54,29.58,295000.0,29.56,29.6,29.54,29.58,295000.0
2012-01-17 10:40:00,29.58,29.58,29.49,29.5,272200.0,29.58,29.58,29.49,29.5,272200.0
2012-01-17 10:50:00,29.5,29.57,29.49,29.56,347900.0,29.5,29.57,29.49,29.56,347900.0
2012-01-17 11:00:00,29.55,29.57,29.49,29.49,202900.0,29.55,29.57,29.49,29.49,202900.0
2012-01-17 11:10:00,29.49,29.54,29.46,29.46,144900.0,29.49,29.54,29.46,29.46,144900.0
2012-01-17 11:20:00,29.46,29.51,29.42,29.49,281700.0,29.46,29.51,29.42,29.49,281700.0
2012-01-17 11:30:00,29.49,29.49,29.43,29.43,204800.0,29.49,29.49,29.43,29.43,204800.0
2012-01-17 11:40:00,29.43,29.5,29.43,29.46,105800.0,29.43,29.5,29.43,29.46,105800.0
2012-01-17 11:50:00,29.46,29.47,29.33,29.39,531400.0,29.46,29.47,29.33,29.39,531400.0
2012-01-17 12:00:00,29.38,29.41,29.37,29.39,186600.0,29.38,29.41,29.37,29.39,186600.0
2012-01-17 12:10:00,29.4,29.42,29.34,29.37,221800.0,29.4,29.42,29.34,29.37,221800.0
2012-01-17 12:20:00,29.37,29.37,29.24,29.24,204700.0,29.37,29.37,29.24,29.24,204700.0
2012-01-17 12:30:00,29.25,29.26,29.13,29.23,753100.0,29.25,29.26,29.13,29.23,753100.0
2012-01-17 12:40:00,29.23,29.23,29.21,29.22,122600.0,29.23,29.23,29.21,29.22,122600.0
2012-01-17 12:50:00,29.22,29.3,29.2,29.29,324900.0,29.22,29.3,29.2,29.29,324900.0
2012-01-17 13:00:00,29.29,29.31,29.22,29.28,181300.0,29.29,29.31,29.22,29.28,181300.0
2012-01-17 13:10:00,29.28,29.3,29.25,29.3,177800.0,29.28,29.3,29.25,29.3,177800.0
2012-01-17 13:20:00,29.3,29.34,29.29,29.3,210500.0,29.3,29.34,29.29,29.3,210500.0
2012-01-17 13:30:00,29.3,29.31,29.26,29.27,251000.0,29.3,29.31,29.26,29.27,251000.0
2012-01-17 13:40:00,29.27,29.28,29.2,29.21,163200.0,29.27,29.28,29.2,29.21,163200.0
2012-01-17 13:50:00,29.21,29.25,29.2,29.25,70800.0,29.21,29.25,29.2,29.25,70800.0
2012-01-17 14:00:00,29.24,29.24,29.17,29.18,191600.0,29.24,29.24,29.17,29.18,191600.0
2012-01-17 14:10:00,29.18,29.19,29.14,29.17,156700.0,29.18,29.19,29.14,29.17,156700.0
2012-01-17 14:20:00,29.17,29.22,29.17,29.2,166200.0,29.17,29.22,29.17,29.2,166200.0
2012-01-17 14:30:00,29.19,29.21,29.16,29.16,108300.0,29.19,29.21,29.16,29.16,108300.0
2012-01-17 14:40:00,29.16,29.17,29.09,29.11,352600.0,29.16,29.17,29.09,29.11,352600.0
2012-01-17 14:50:00,29.11,29.17,29.1,29.16,136600.0,29.11,29.17,29.1,29.16,136600.0
2012-01-17 15:00:00,29.15,29.15,29.08,29.09,125700.0,29.15,29.15,29.08,29.09,125700.0
2012-01-17 15:10:00,29.09,29.11,29.08,29.11,167900.0,29.09,29.11,29.08,29.11,167900.0
2012-01-17 15:20:00,29.1,29.14,29.1,29.14,165500.0,29.1,29.14,29.1,29.14,165500.0
2012-01-17 15:30:00,29.13,29.16,29.11,29.15,81600.0,29.13,29.16,29.11,29.15,81600.0
2012-01-17 15:40:00,29.15,29.2,29.15,29.19,284600.0,29.15,29.2,29.15,29.19,284600.0
2012-01-17 15:50:00,29.19,29.19,29.16,29.19,578900.0,29.19,29.19,29.16,29.19,578900.0
2012-01-18 09:30:00,29.32,29.46,29.25,29.43,924200.0,29.32,29.46,29.25,29.43,924200.0
2012-01-18 09:40:00,29.43,29.49,29.41,29.43,596500.0,29.43,29.49,29.41,29.43,596500.0
2012-01-18 09:50:00,29.42,29.51,29.41,29.43,638800.0,29.42,29.51,29.41,29.43,638800.0
2012-01-18 10:00:00,29.44,29.49,29.35,29.4,738700.0,29.44,29.49,29.35,29.4,738700.0
2012-01-18 10:10:00,29.4,29.4,29.29,29.37,564200.0,29.4,29.4,29.29,29.37,564200.0
2012-01-18 10:20:00,29.37,29.48,29.35,29.46,309700.0,29.37,29.48,29.35,29.46,309700.0
2012-01-18 10:30:00,29.47,29.54,29.44,29.5,465500.0,29.47,29.54,29.44,29.5,465500.0
2012-01-18 10:40:00,29.48,29.49,29.36,29.36,288100.0,29.48,29.49,29.36,29.36,288100.0
2012-01-18 10:50:00,29.37,29.49,29.31,29.48,319200.0,29.37,29.49,29.31,29.48,319200.0
2012-01-18 11:00:00,29.48,29.59,29.48,29.58,633900.0,29.48,29.59,29.48,29.58,633900.0
2012-01-18 11:10:00,29.58,29.61,29.48,29.5,268600.0,29.58,29.61,29.48,29.5,268600.0
2012-01-18 11:20:00,29.5,29.58,29.48,29.53,210300.0,29.5,29.58,29.48,29.53,210300.0
2012-01-18 11:30:00,29.53,29.65,29.51,29.53,620400.0,29.53,29.65,29.51,29.53,620400.0
2012-01-18 11:40:00,29.53,29.65,29.48,29.6,651800.0,29.53,29.65,29.48,29.6,651800.0
2012-01-18 11:50:00,29.6,29.62,29.57,29.6,246500.0,29.6,29.62,29.57,29.6,246500.0
2012-01-18 12:00:00,29.61,29.62,29.53,29.55,296800.0,29.61,29.62,29.53,29.55,296800.0
2012-01-18 12:10:00,29.56,29.62,29.55,29.6,175000.0,29.56,29.62,29.55,29.6,175000.0
2012-01-18 12:20:00,29.61,29.69,29.61,29.68,369200.0,29.61,29.69,29.61,29.68,369200.0
2012-01-18 12:30:00,29.68,29.75,29.65,29.67,791000.0,29.68,29.75,29.65,29.67,791000.0
2012-01-18 12:40:00,29.67,29.75,29.65,29.7,275600.0,29.67,29.75,29.65,29.7,275600.0
2012-01-18 12:50:00,29.7,29.71,29.65,29.66,239200.0,29.7,29.71,29.65,29.66,239200.0
2012-01-18 13:00:00,29.67,29.69,29.61,29.65,311100.0,29.67,29.69,29.61,29.65,311100.0
2012-01-18 13:10:00,29.66,29.72,29.65,29.7,220600.0,29.66,29.72,29.65,29.7,220600.0
2012-01-18 13:20:00,29.7,29.73,29.63,29.65,114400.0,29.7,29.73,29.63,29.65,114400.0
2012-01-18 13:30:00,29.64,29.65,29.61,29.62,324800.0,29.64,29.65,29.61,29.62,324800.0
2012-01-18 13:40:00,29.61,29.63,29.57,29.59,155200.0,29.61,29.63,29.57,29.59,155200.0
2012-01-18 13:50:00,29.58,29.58,29.54,29.56,153600.0,29.58,29.58,29.54,29.56,153600.0
2012-01-18 14:00:00,29.56,29.6,29.54,29.6,124600.0,29.56,29.6,29.54,29.6,124600.0
2012-01-18 14:10:00,29.6,29.62,29.58,29.6,122800.0,29.6,29.62,29.58,29.6,122800.0
2012-01-18 14:20:00,29.61,29.66,29.6,29.66,84800.0,29.61,29.66,29.6,29.66,84800.0
2012-01-18 14:30:00,29.66,29.67,29.6,29.62,148500.0,29.66,29.67,29.6,29.62,148500.0
2012-01-18 14:40:00,29.62,29.66,29.61,29.65,212300.0,29.62,29.66,29.61,29.65,212300.0
2012-01-18 14:50:00,29.65,29.66,29.61,29.62,120200.0,29.65,29.66,29.61,29.62,120200.0
2012-01-18 15:00:00,29.63,29.65,29.62,29.63,256600.0,29.63,29.65,29.62,29.63,256600.0
2012-01-18 15:10:00,29.63,29.66,29.62,29.64,147400.0,29.63,29.66,29.62,29.64,147400.0
2012-01-18 15:20:00,29.64,29.68,29.64,29.66,278700.0,29.64,29.68,29.64,29.66,278700.0
2012-01-18 15:30:00,29.65,29.65,29.6,29.62,353400.0,29.65,29.65,29.6,29.62,353400.0
2012-01-18 15:40:00,29.61,29.63,29.58,29.58,273600.0,29.61,29.63,29.58,29.58,273600.0
2012-01-18 15:50:00,29.59,29.65,29.58,29.64,909700.0,29.59,29.65,29.58,29.64,909700.0
2012-01-19 09:30:00,29.63,29.68,29.55,29.63,540000.0,29.63,29.68,29.55,29.63,540000.0
2012-01-19 09:40:00,29.63,29.67,29.58,29.65,355900.0,29.63,29.67,29.58,29.65,355900.0
2012-01-19 09:50:00,29.64,29.72,29.6,29.68,371800.0,29.64,29.72,29.6,29.68,371800.0
2012-01-19 10:00:00,29.68,29.69,29.51,29.58,616500.0,29.68,29.69,29.51,29.58,616500.0
2012-01-19 10:10:00,29.58,29.7,29.56,29.68,335800.0,29.58,29.7,29.56,29.68,335800.0
2012-01-19 10:20:00,29.68,29.74,29.67,29.69,257700.0,29.68,29.74,29.67,29.69,257700.0
2012-01-19 10:30:00,29.69,29.7,29.66,29.67,295200.0,29.69,29.7,29.66,29.67,295200.0
2012-01-19 10:40:00,29.68,29.78,29.67,29.75,488500.0,29.68,29.78,29.67,29.75,488500.0
2012-01-19 10:50:00,29.75,29.81,29.74,29.76,321800.0,29.75,29.81,29.74,29.76,321800.0
2012-01-19 11:00:00,29.76,29.77,29.65,29.69,429300.0,29.76,29.77,29.65,29.69,429300.0
2012-01-19 11:10:00,29.69,29.74,29.65,29.7,187600.0,29.69,29.74,29.65,29.7,187600.0
2012-01-19 11:20:00,29.69,29.75,29.66,29.71,384700.0,29.69,29.75,29.66,29.71,384700.0
2012-01-19 11:30:00,29.7,29.73,29.62,29.7,271900.0,29.7,29.73,29.62,29.7,271900.0
2012-01-19 11:40:00,29.7,29.76,29.67,29.73,369600.0,29.7,29.76,29.67,29.73,369600.0
2012-01-19 11:50:00,29.73,29.77,29.69,29.72,448900.0,29.73,29.77,29.69,29.72,448900.0
2012-01-19 12:00:00,29.72,29.74,29.65,29.65,390100.0,29.72,29.74,29.65,29.65,390100.0
2012-01-19 12:10:00,29.66,29.67,29.6,29.63,361000.0,29.66,29.67,29.6,29.63,361000.0
2012-01-19 12:20:00,29.63,29.65,29.59,29.61,288800.0,29.63,29.65,29.59,29.61,288800.0
2012-01-19 12:30:00,29.6,29.6,29.52,29.54,345600.0,29.6,29.6,29.52,29.54,345600.0
2012-01-19 12:40:00,29.55,29.56,29.51,29.55,204600.0,29.55,29.56,29.51,29.55,204600.0
2012-01-19 12:50:00,29.55,29.63,29.53,29.6,218300.0,29.55,29.63,29.53,29.6,218300.0
2012-01-19 13:00:00,29.6,29.64,29.58,29.63,103800.0,29.6,29.64,29.58,29.63,103800.0
2012-01-19 13:10:00,29.63,29.69,29.62,29.67,194400.0,29.63,29.69,29.62,29.67,194400.0
2012-01-19 13:20:00,29.68,29.72,29.66,29.71,255600.0,29.68,29.72,29.66,29.71,255600.0
2012-01-19 13:30:00,29.71,29.73,29.69,29.7,143900.0,29.71,29.73,29.69,29.7,143900.0
2012-01-19 13:40:00,29.7,29.71,29.68,29.7,130200.0,29.7,29.71,29.68,29.7,130200.0
2012-01-19 13:50:00,29.69,29.73,29.66,29.66,167400.0,29.69,29.73,29.66,29.66,167400.0
2012-01-19 14:00:00,29.66,29.7,29.66,29.67,125800.0,29.66,29.7,29.66,29.67,125800.0
2012-01-19 14:10:00,29.68,29.7,29.67,29.68,168900.0,29.68,29.7,29.67,29.68,168900.0
2012-01-19 14:20:00,29.69,29.69,29.63,29.63,245100.0,29.69,29.69,29.63,29.63,245100.0
2012-01-19 14:30:00,29.63,29.66,29.6,29.62,194500.0,29.63,29.66,29.6,29.62,194500.0
2012-01-19 14:40:00,29.61,29.64,29.57,29.59,212800.0,29.61,29.64,29.57,29.59,212800.0
2012-01-19 14:50:00,29.59,29.63,29.58,29.62,135900.0,29.59,29.63,29.58,29.62,135900.0
2012-01-19 15:00:00,29.62,29.64,29.6,29.62,138300.0,29.62,29.64,29.6,29.62,138300.0
2012-01-19 15:10:00,29.61,29.64,29.6,29.63,106300.0,29.61,29.64,29.6,29.63,106300.0
2012-01-19 15:20:00,29.63,29.71,29.62,29.68,418700.0,29.63,29.71,29.62,29.68,418700.0
2012-01-19 15:30:00,29.69,29.71,29.67,29.69,334200.0,29.69,29.71,29.67,29.69,334200.0
2012-01-19 15:40:00,29.69,29.74,29.67,29.73,501600.0,29.69,29.74,29.67,29.73,501600.0
2012-01-19 15:50:00,29.73,29.77,29.73,29.75,1148800.0,29.73,29.77,29.73,29.75,1148800.0
2012-01-20 09:30:00,29.7,29.73,29.59,29.61,332700.0,29.7,29.73,29.59,29.61,332700.0
2012-01-20 09:40:00,29.6,29.67,29.59,29.65,214500.0,29.6,29.67,29.59,29.65,214500.0
2012-01-20 09:50:00,29.65,29.75,29.63,29.73,555600.0,29.65,29.75,29.63,29.73,555600.0
2012-01-20 10:00:00,29.73,29.76,29.7,29.75,459100.0,29.73,29.76,29.7,29.75,459100.0
2012-01-20 10:10:00,29.75,29.9,29.74,29.87,811400.0,29.75,29.9,29.74,29.87,811400.0
2012-01-20 10:20:00,29.88,30.0,29.84,30.0,1071900.0,29.88,30.0,29.84,30.0,1071900.0
2012-01-20 10:30:00,30.0,30.02,29.92,29.96,896500.0,30.0,30.02,29.92,29.96,896500.0
2012-01-20 10:40:00,29.97,30.02,29.95,29.96,447700.0,29.97,30.02,29.95,29.96,447700.0
2012-01-20 10:50:00,29.96,30.22,29.95,30.19,1531500.0,29.96,30.22,29.95,30.19,1531500.0
2012-01-20 11:00:00,30.19,30.21,30.09,30.1,604900.0,30.19,30.21,30.09,30.1,604900.0
2012-01-20 11:10:00,30.1,30.15,30.09,30.13,406400.0,30.1,30.15,30.09,30.13,406400.0
2012-01-20 11:20:00,30.14,30.18,30.1,30.17,247300.0,30.14,30.18,30.1,30.17,247300.0
2012-01-20 11:30:00,30.16,30.21,30.11,30.15,341500.0,30.16,30.21,30.11,30.15,341500.0
2012-01-20 11:40:00,30.16,30.21,30.15,30.21,340300.0,30.16,30.21,30.15,30.21,340300.0
2012-01-20 11:50:00,30.21,30.23,30.17,30.21,214100.0,30.21,30.23,30.17,30.21,214100.0
2012-01-20 12:00:00,30.22,30.44,30.22,30.43,1595600.0,30.22,30.44,30.22,30.43,1595600.0
2012-01-20 12:10:00,30.44,30.63,30.41,30.57,1716400.0,30.44,30.63,30.41,30.57,1716400.0
2012-01-20 12:20:00,30.57,30.63,30.52,30.59,554600.0,30.57,30.63,30.52,30.59,554600.0
2012-01-20 12:30:00,30.6,30.75,30.59,30.7,953700.0,30.6,30.75,30.59,30.7,953700.0
2012-01-20 12:40:00,30.71,30.71,30.63,30.64,641600.0,30.71,30.71,30.63,30.64,641600.0
2012-01-20 12:50:00,30.65,30.66,30.58,30.63,475800.0,30.65,30.66,30.58,30.63,475800.0
2012-01-20 13:00:00,30.63,30.74,30.63,30.69,238500.0,30.63,30.74,30.63,30.69,238500.0
2012-01-20 13:10:00,30.7,30.7,30.64,30.7,212000.0,30.7,30.7,30.64,30.7,212000.0
2012-01-20 13:20:00,30.7,30.86,30.69,30.85,749200.0,30.7,30.86,30.69,30.85,749200.0
2012-01-20 13:30:00,30.85,31.02,30.85,31.0,1064300.0,30.85,31.02,30.85,31.0,1064300.0
2012-01-20 13:40:00,31.0,31.03,30.93,30.95,604500.0,31.0,31.03,30.93,30.95,604500.0
2012-01-20 13:50:00,30.96,30.97,30.87,30.9,422500.0,30.96,30.97,30.87,30.9,422500.0
2012-01-20 14:00:00,30.89,30.92,30.88,30.9,341600.0,30.89,30.92,30.88,30.9,341600.0
2012-01-20 14:10:00,30.9,30.92,30.86,30.88,290500.0,30.9,30.92,30.86,30.88,290500.0
2012-01-20 14:20:00,30.87,30.89,30.85,30.86,167600.0,30.87,30.89,30.85,30.86,167600.0
2012-01-20 14:30:00,30.86,30.89,30.84,30.85,290600.0,30.86,30.89,30.84,30.85,290600.0
2012-01-20 14:40:00,30.85,30.9,30.79,30.9,360700.0,30.85,30.9,30.79,30.9,360700.0
2012-01-20 14:50:00,30.9,31.08,30.9,31.07,499900.0,30.9,31.08,30.9,31.07,499900.0
2012-01-20 15:00:00,31.08,31.15,31.07,31.11,917500.0,31.08,31.15,31.07,31.11,917500.0
2012-01-20 15:10:00,31.11,31.14,31.08,31.11,517600.0,31.11,31.14,31.08,31.11,517600.0
2012-01-20 15:20:00,31.1,31.18,31.09,31.13,978800.0,31.1,31.18,31.09,31.13,978800.0
2012-01-20 15:30:00,31.1,31.12,31.03,31.09,1039700.0,31.1,31.12,31.03,31.09,1039700.0
2012-01-20 15:40:00,31.08,31.22,31.07,31.21,1023800.0,31.08,31.22,31.07,31.21,1023800.0
2012-01-20 15:50:00,31.21,31.25,31.19,31.24,2143000.0,31.21,31.25,31.19,31.24,2143000.0
2012-01-23 09:30:00,31.15,31.36,31.15,31.35,1080300.0,31.15,31.36,31.15,31.35,1080300.0
2012-01-23 09:40:00,31.35,31.45,31.32,31.41,658100.0,31.35,31.45,31.32,31.41,658100.0
2012-01-23 09:50:00,31.41,31.56,31.39,31.52,590300.0,31.41,31.56,31.39,31.52,590300.0
2012-01-23 10:00:00,31.51,31.69,31.49,31.61,836600.0,31.51,31.69,31.49,31.61,836600.0
2012-01-23 10:10:00,31.61,31.67,31.56,31.62,725700.0,31.61,31.67,31.56,31.62,725700.0
2012-01-23 10:20:00,31.63,31.63,31.5,31.51,435400.0,31.63,31.63,31.5,31.51,435400.0
2012-01-23 10:30:00,31.51,31.55,31.49,31.54,484900.0,31.51,31.55,31.49,31.54,484900.0
2012-01-23 10:40:00,31.54,31.62,31.51,31.6,752700.0,31.54,31.62,31.51,31.6,752700.0
2012-01-23 10:50:00,31.59,31.61,31.51,31.57,309300.0,31.59,31.61,31.51,31.57,309300.0
2012-01-23 11:00:00,31.58,31.59,31.38,31.4,504700.0,31.58,31.59,31.38,31.4,504700.0
2012-01-23 11:10:00,31.4,31.68,31.39,31.62,720700.0,31.4,31.68,31.39,31.62,720700.0
2012-01-23 11:20:00,31.63,31.79,31.63,31.79,822900.0,31.63,31.79,31.63,31.79,822900.0
2012-01-23 11:30:00,31.79,31.83,31.68,31.7,498500.0,31.79,31.83,31.68,31.7,498500.0
2012-01-23 11:40:00,31.7,31.73,31.56,31.63,848400.0,31.7,31.73,31.56,31.63,848400.0
2012-01-23 11:50:00,31.64,31.65,31.57,31.59,669000.0,31.64,31.65,31.57,31.59,669000.0
2012-01-23 12:00:00,31.59,31.61,31.44,31.49,714900.0,31.59,31.61,31.44,31.49,714900.0
2012-01-23 12:10:00,31.48,31.49,31.32,31.4,882300.0,31.48,31.49,31.32,31.4,882300.0
2012-01-23 12:20:00,31.4,31.45,31.37,31.43,409800.0,31.4,31.45,31.37,31.43,409800.0
2012-01-23 12:30:00,31.43,31.47,31.37,31.4,295600.0,31.43,31.47,31.37,31.4,295600.0
2012-01-23 12:40:00,31.41,31.43,31.29,31.3,297000.0,31.41,31.43,31.29,31.3,297000.0
2012-01-23 12:50:00,31.3,31.35,31.25,31.25,389300.0,31.3,31.35,31.25,31.25,389300.0
2012-01-23 13:00:00,31.26,31.33,31.2,31.32,626800.0,31.26,31.33,31.2,31.32,626800.0
2012-01-23 13:10:00,31.32,31.35,31.29,31.31,225400.0,31.32,31.35,31.29,31.31,225400.0
2012-01-23 13:20:00,31.32,31.5,31.32,31.48,447000.0,31.32,31.5,31.32,31.48,447000.0
2012-01-23 13:30:00,31.49,31.54,31.49,31.51,250700.0,31.49,31.54,31.49,31.51,250700.0
2012-01-23 13:40:00,31.5,31.5,31.44,31.46,299400.0,31.5,31.5,31.44,31.46,299400.0
2012-01-23 13:50:00,31.47,31.49,31.43,31.48,307000.0,31.47,31.49,31.43,31.48,307000.0
2012-01-23 14:00:00,31.48,31.48,31.43,31.47,173300.0,31.48,31.48,31.43,31.47,173300.0
2012-01-23 14:10:00,31.46,31.47,31.4,31.42,251800.0,31.46,31.47,31.4,31.42,251800.0
2012-01-23 14:20:00,31.42,31.43,31.38,31.42,130300.0,31.42,31.43,31.38,31.42,130300.0
2012-01-23 14:30:00,31.43,31.44,31.39,31.42,386100.0,31.43,31.44,31.39,31.42,386100.0
2012-01-23 14:40:00,31.41,31.43,31.35,31.38,231800.0,31.41,31.43,31.35,31.38,231800.0
2012-01-23 14:50:00,31.37,31.4,31.33,31.4,300200.0,31.37,31.4,31.33,31.4,300200.0
2012-01-23 15:00:00,31.4,31.4,31.34,31.38,376000.0,31.4,31.4,31.34,31.38,376000.0
2012-01-23 15:10:00,31.38,31.4,31.37,31.38,278800.0,31.38,31.4,31.37,31.38,278800.0
2012-01-23 15:20:00,31.38,31.41,31.37,31.41,135400.0,31.38,31.41,31.37,31.41,135400.0
2012-01-23 15:30:00,31.41,31.44,31.39,31.4,304400.0,31.41,31.44,31.39,31.4,304400.0
2012-01-23 15:40:00,31.4,31.42,31.4,31.41,305100.0,31.4,31.42,31.4,31.41,305100.0
2012-01-23 15:50:00,31.42,31.42,31.38,31.39,662300.0,31.42,31.42,31.38,31.39,662300.0
2012-01-24 09:30:00,31.29,31.33,31.18,31.2,593200.0,31.29,31.33,31.18,31.2,593200.0
2012-01-24 09:40:00,31.19,31.24,31.16,31.23,454400.0,31.19,31.24,31.16,31.23,454400.0
2012-01-24 09:50:00,31.23,31.25,31.17,31.18,450600.0,31.23,31.25,31.17,31.18,450600.0
2012-01-24 10:00:00,31.18,31.29,31.18,31.27,617800.0,31.18,31.29,31.18,31.27,617800.0
2012-01-24 10:10:00,31.26,31.29,31.18,31.2,532500.0,31.26,31.29,31.18,31.2,532500.0
2012-01-24 10:20:00,31.2,31.23,31.17,31.22,471600.0,31.2,31.23,31.17,31.22,471600.0
2012-01-24 10:30:00,31.22,31.38,31.19,31.36,738500.0,31.22,31.38,31.19,31.36,738500.0
2012-01-24 10:40:00,31.35,31.44,31.34,31.41,628100.0,31.35,31.44,31.34,31.41,628100.0
2012-01-24 10:50:00,31.4,31.42,31.3,31.31,510800.0,31.4,31.42,31.3,31.31,510800.0
2012-01-24 11:00:00,31.31,31.34,31.27,31.31,378000.0,31.31,31.34,31.27,31.31,378000.0
2012-01-24 11:10:00,31.31,31.38,31.31,31.34,359600.0,31.31,31.38,31.31,31.34,359600.0
2012-01-24 11:20:00,31.35,31.41,31.34,31.35,398400.0,31.35,31.41,31.34,31.35,398400.0
2012-01-24 11:30:00,31.35,31.37,31.26,31.29,316100.0,31.35,31.37,31.26,31.29,316100.0
2012-01-24 11:40:00,31.28,31.31,31.26,31.28,179700.0,31.28,31.31,31.26,31.28,179700.0
2012-01-24 11:50:00,31.28,31.32,31.26,31.28,157600.0,31.28,31.32,31.26,31.28,157600.0
2012-01-24 12:00:00,31.29,31.39,31.28,31.37,215600.0,31.29,31.39,31.28,31.37,215600.0
2012-01-24 12:10:00,31.36,31.39,31.22,31.24,311100.0,31.36,31.39,31.22,31.24,311100.0
2012-01-24 12:20:00,31.24,31.28,31.17,31.2,231900.0,31.24,31.28,31.17,31.2,231900.0
2012-01-24 12:30:00,31.21,31.24,31.18,31.19,140300.0,31.21,31.24,31.18,31.19,140300.0
2012-01-24 12:40:00,31.18,31.21,31.18,31.2,179200.0,31.18,31.21,31.18,31.2,179200.0
2012-01-24 12:50:00,31.2,31.25,31.18,31.22,179200.0,31.2,31.25,31.18,31.22,179200.0
2012-01-24 13:00:00,31.22,31.22,31.18,31.21,123400.0,31.22,31.22,31.18,31.21,123400.0
2012-01-24 13:10:00,31.21,31.21,31.07,31.08,361800.0,31.21,31.21,31.07,31.08,361800.0
2012-01-24 13:20:00,31.07,31.16,31.02,31.12,364000.0,31.07,31.16,31.02,31.12,364000.0
2012-01-24 13:30:00,31.13,31.17,31.1,31.12,138800.0,31.13,31.17,31.1,31.12,138800.0
2012-01-24 13:40:00,31.13,31.13,31.05,31.09,787800.0,31.13,31.13,31.05,31.09,787800.0
2012-01-24 13:50:00,31.08,31.09,31.06,31.08,174300.0,31.08,31.09,31.06,31.08,174300.0
2012-01-24 14:00:00,31.07,31.15,31.07,31.14,233200.0,31.07,31.15,31.07,31.14,233200.0
2012-01-24 14:10:00,31.15,31.16,31.13,31.14,157400.0,31.15,31.16,31.13,31.14,157400.0
2012-01-24 14:20:00,31.14,31.15,31.09,31.11,145700.0,31.14,31.15,31.09,31.11,145700.0
2012-01-24 14:30:00,31.11,31.12,31.09,31.1,122100.0,31.11,31.12,31.09,31.1,122100.0
2012-01-24 14:40:00,31.11,31.16,31.1,31.11,161600.0,31.11,31.16,31.1,31.11,161600.0
2012-01-24 14:50:00,31.11,31.13,31.11,31.12,97900.0,31.11,31.13,31.11,31.12,97900.0
2012-01-24 15:00:00,31.11,31.12,31.09,31.11,166900.0,31.11,31.12,31.09,31.11,166900.0
2012-01-24 15:10:00,31.11,31.14,31.1,31.14,282900.0,31.11,31.14,31.1,31.14,282900.0
2012-01-24 15:20:00,31.14,31.14,31.11,31.12,64800.0,31.14,31.14,31.11,31.12,64800.0
2012-01-24 15:30:00,31.12,31.12,31.08,31.08,178000.0,31.12,31.12,31.08,31.08,178000.0
2012-01-24 15:40:00,31.09,31.09,31.07,31.08,266000.0,31.09,31.09,31.07,31.08,266000.0
2012-01-24 15:50:00,31.08,31.09,31.06,31.09,822500.0,31.08,31.09,31.06,31.09,822500.0
2012-01-25 09:30:00,30.94,30.97,30.71,30.74,876400.0,30.94,30.97,30.71,30.74,876400.0
2012-01-25 09:40:00,30.74,30.87,30.68,30.74,602200.0,30.74,30.87,30.68,30.74,602200.0
2012-01-25 09:50:00,30.73,30.77,30.7,30.76,303200.0,30.73,30.77,30.7,30.76,303200.0
2012-01-25 10:00:00,30.76,30.86,30.67,30.83,464300.0,30.76,30.86,30.67,30.83,464300.0
2012-01-25 10:10:00,30.83,31.0,30.81,31.0,357100.0,30.83,31.0,30.81,31.0,357100.0
2012-01-25 10:20:00,31.0,31.07,30.95,30.98,379100.0,31.0,31.07,30.95,30.98,379100.0
2012-01-25 10:30:00,30.99,31.01,30.9,30.95,482500.0,30.99,31.01,30.9,30.95,482500.0
2012-01-25 10:40:00,30.96,31.16,30.96,31.13,645400.0,30.96,31.16,30.96,31.13,645400.0
2012-01-25 10:50:00,31.12,31.27,31.1,31.24,590300.0,31.12,31.27,31.1,31.24,590300.0
2012-01-25 11:00:00,31.24,31.33,31.22,31.27,525800.0,31.24,31.33,31.22,31.27,525800.0
2012-01-25 11:10:00,31.28,31.34,31.22,31.23,337400.0,31.28,31.34,31.22,31.23,337400.0
2012-01-25 11:20:00,31.23,31.23,31.18,31.19,252500.0,31.23,31.23,31.18,31.19,252500.0
2012-01-25 11:30:00,31.2,31.21,31.11,31.12,453200.0,31.2,31.21,31.11,31.12,453200.0
2012-01-25 11:40:00,31.12,31.16,31.1,31.12,169900.0,31.12,31.16,31.1,31.12,169900.0
2012-01-25 11:50:00,31.12,31.2,31.11,31.19,180500.0,31.12,31.2,31.11,31.19,180500.0
2012-01-25 12:00:00,31.19,31.25,31.01,31.02,353800.0,31.19,31.25,31.01,31.02,353800.0
2012-01-25 12:10:00,31.02,31.07,30.99,31.02,256400.0,31.02,31.07,30.99,31.02,256400.0
2012-01-25 12:20:00,31.02,31.29,31.01,31.24,605000.0,31.02,31.29,31.01,31.24,605000.0
2012-01-25 12:30:00,31.24,31.95,31.16,31.72,3119700.0,31.24,31.95,31.16,31.72,3119700.0
2012-01-25 12:40:00,31.73,31.9,31.6,31.84,2094000.0,31.73,31.9,31.6,31.84,2094000.0
2012-01-25 12:50:00,31.85,32.13,31.78,31.95,4269200.0,31.85,32.13,31.78,31.95,4269200.0
2012-01-25 13:00:00,31.95,32.16,31.92,32.07,1799400.0,31.95,32.16,31.92,32.07,1799400.0
2012-01-25 13:10:00,32.08,32.39,32.0,32.31,2596100.0,32.08,32.39,32.0,32.31,2596100.0
2012-01-25 13:20:00,32.31,32.33,32.14,32.17,1019900.0,32.31,32.33,32.14,32.17,1019900.0
2012-01-25 13:30:00,32.17,32.25,32.07,32.17,1008700.0,32.17,32.25,32.07,32.17,1008700.0
2012-01-25 13:40:00,32.18,32.22,32.12,32.17,648600.0,32.18,32.22,32.12,32.17,648600.0
2012-01-25 13:50:00,32.17,32.23,32.07,32.23,786900.0,32.17,32.23,32.07,32.23,786900.0
2012-01-25 14:00:00,32.23,32.25,31.86,31.93,1245700.0,32.23,32.25,31.86,31.93,1245700.0
2012-01-25 14:10:00,31.92,32.03,31.88,32.03,477100.0,31.92,32.03,31.88,32.03,477100.0
2012-01-25 14:20:00,32.03,32.11,31.92,32.02,585200.0,32.03,32.11,31.92,32.02,585200.0
2012-01-25 14:30:00,32.02,32.22,32.02,32.15,782700.0,32.02,32.22,32.02,32.15,782700.0
2012-01-25 14:40:00,32.14,32.26,32.11,32.24,441700.0,32.14,32.26,32.11,32.24,441700.0
2012-01-25 14:50:00,32.23,32.42,32.23,32.29,1393200.0,32.23,32.42,32.23,32.29,1393200.0
2012-01-25 15:00:00,32.3,32.35,32.26,32.28,537400.0,32.3,32.35,32.26,32.28,537400.0
2012-01-25 15:10:00,32.27,32.32,32.26,32.31,364200.0,32.27,32.32,32.26,32.31,364200.0
2012-01-25 15:20:00,32.32,32.44,32.31,32.43,804600.0,32.32,32.44,32.31,32.43,804600.0
2012-01-25 15:30:00,32.42,32.48,32.34,32.34,1392400.0,32.42,32.48,32.34,32.34,1392400.0
2012-01-25 15:40:00,32.34,32.41,32.32,32.35,617400.0,32.34,32.41,32.32,32.35,617400.0
2012-01-25 15:50:00,32.36,32.38,32.32,32.37,976500.0,32.36,32.38,32.32,32.37,976500.0
2012-01-26 09:30:00,32.85,32.87,32.54,32.59,1988100.0,32.85,32.87,32.54,32.59,1988100.0
2012-01-26 09:40:00,32.59,32.66,32.49,32.58,1098600.0,32.59,32.66,32.49,32.58,1098600.0
2012-01-26 09:50:00,32.59,32.72,32.56,32.66,981600.0,32.59,32.72,32.56,32.66,981600.0
2012-01-26 10:00:00,32.66,32.74,32.55,32.68,1291900.0,32.66,32.74,32.55,32.68,1291900.0
2012-01-26 10:10:00,32.68,32.75,32.63,32.7,792800.0,32.68,32.75,32.63,32.7,792800.0
2012-01-26 10:20:00,32.69,32.7,32.49,32.49,979600.0,32.69,32.7,32.49,32.49,979600.0
2012-01-26 10:30:00,32.5,32.6,32.41,32.45,985500.0,32.5,32.6,32.41,32.45,985500.0
2012-01-26 10:40:00,32.45,32.49,32.37,32.37,535900.0,32.45,32.49,32.37,32.37,535900.0
2012-01-26 10:50:00,32.38,32.53,32.34,32.44,737500.0,32.38,32.53,32.34,32.44,737500.0
2012-01-26 11:00:00,32.44,32.55,32.43,32.48,356700.0,32.44,32.55,32.43,32.48,356700.0
2012-01-26 11:10:00,32.48,32.56,32.41,32.56,522900.0,32.48,32.56,32.41,32.56,522900.0
2012-01-26 11:20:00,32.56,32.66,32.5,32.66,365200.0,32.56,32.66,32.5,32.66,365200.0
2012-01-26 11:30:00,32.66,32.72,32.6,32.62,555900.0,32.66,32.72,32.6,32.62,555900.0
2012-01-26 11:40:00,32.61,32.69,32.55,32.65,544200.0,32.61,32.69,32.55,32.65,544200.0
2012-01-26 11:50:00,32.65,32.7,32.56,32.58,379700.0,32.65,32.7,32.56,32.58,379700.0
2012-01-26 12:00:00,32.58,32.59,32.42,32.5,496500.0,32.58,32.59,32.42,32.5,496500.0
2012-01-26 12:10:00,32.5,32.55,32.45,32.53,381900.0,32.5,32.55,32.45,32.53,381900.0
2012-01-26 12:20:00,32.52,32.62,32.47,32.57,652800.0,32.52,32.62,32.47,32.57,652800.0
2012-01-26 12:30:00,32.58,32.64,32.58,32.62,275600.0,32.58,32.64,32.58,32.62,275600.0
2012-01-26 12:40:00,32.62,32.65,32.57,32.61,291300.0,32.62,32.65,32.57,32.61,291300.0
2012-01-26 12:50:00,32.61,32.69,32.58,32.67,460100.0,32.61,32.69,32.58,32.67,460100.0
2012-01-26 13:00:00,32.67,32.75,32.64,32.7,357700.0,32.67,32.75,32.64,32.7,357700.0
2012-01-26 13:10:00,32.7,32.82,32.7,32.78,443200.0,32.7,32.82,32.7,32.78,443200.0
2012-01-26 13:20:00,32.78,32.83,32.76,32.81,400300.0,32.78,32.83,32.76,32.81,400300.0
2012-01-26 13:30:00,32.81,32.81,32.68,32.69,266400.0,32.81,32.81,32.68,32.69,266400.0
2012-01-26 13:40:00,32.69,32.75,32.64,32.72,280400.0,32.69,32.75,32.64,32.72,280400.0
2012-01-26 13:50:00,32.71,32.76,32.64,32.66,391300.0,32.71,32.76,32.64,32.66,391300.0
2012-01-26 14:00:00,32.66,32.72,32.63,32.7,301700.0,32.66,32.72,32.63,32.7,301700.0
2012-01-26 14:10:00,32.69,32.71,32.63,32.65,303400.0,32.69,32.71,32.63,32.65,303400.0
2012-01-26 14:20:00,32.65,32.66,32.54,32.6,444200.0,32.65,32.66,32.54,32.6,444200.0
2012-01-26 14:30:00,32.6,32.65,32.56,32.57,218100.0,32.6,32.65,32.56,32.57,218100.0
2012-01-26 14:40:00,32.58,32.58,32.48,32.56,592300.0,32.58,32.58,32.48,32.56,592300.0
2012-01-26 14:50:00,32.56,32.58,32.49,32.51,198200.0,32.56,32.58,32.49,32.51,198200.0
2012-01-26 15:00:00,32.5,32.54,32.48,32.49,194300.0,32.5,32.54,32.48,32.49,194300.0
2012-01-26 15:10:00,32.5,32.55,32.46,32.47,549900.0,32.5,32.55,32.46,32.47,549900.0
2012-01-26 15:20:00,32.46,32.48,32.41,32.41,276500.0,32.46,32.48,32.41,32.41,276500.0
2012-01-26 15:30:00,32.42,32.47,32.4,32.46,386800.0,32.42,32.47,32.4,32.46,386800.0
2012-01-26 15:40:00,32.45,32.51,32.44,32.46,440800.0,32.45,32.51,32.44,32.46,440800.0
2012-01-26 15:50:00,32.46,32.48,32.4,32.43,982700.0,32.46,32.48,32.4,32.43,982700.0
2012-01-27 09:30:00,32.5,32.75,32.47,32.73,628700.0,32.5,32.75,32.47,32.73,628700.0
2012-01-27 09:40:00,32.72,32.77,32.67,32.67,824900.0,32.72,32.77,32.67,32.67,824900.0
2012-01-27 09:50:00,32.68,32.84,32.64,32.77,971700.0,32.68,32.84,32.64,32.77,971700.0
2012-01-27 10:00:00,32.78,32.81,32.66,32.76,1203100.0,32.78,32.81,32.66,32.76,1203100.0
2012-01-27 10:10:00,32.75,32.76,32.64,32.73,621600.0,32.75,32.76,32.64,32.73,621600.0
2012-01-27 10:20:00,32.73,32.82,32.72,32.77,381200.0,32.73,32.82,32.72,32.77,381200.0
2012-01-27 10:30:00,32.77,32.97,32.76,32.76,1224000.0,32.77,32.97,32.76,32.76,1224000.0
2012-01-27 10:40:00,32.77,32.81,32.7,32.81,377800.0,32.77,32.81,32.7,32.81,377800.0
2012-01-27 10:50:00,32.81,32.93,32.78,32.91,369200.0,32.81,32.93,32.78,32.91,369200.0
2012-01-27 11:00:00,32.92,33.0,32.92,32.98,1081500.0,32.92,33.0,32.92,32.98,1081500.0
2012-01-27 11:10:00,32.98,32.99,32.9,32.94,453300.0,32.98,32.99,32.9,32.94,453300.0
2012-01-27 11:20:00,32.94,32.96,32.9,32.92,293800.0,32.94,32.96,32.9,32.92,293800.0
2012-01-27 11:30:00,32.93,32.93,32.8,32.82,351000.0,32.93,32.93,32.8,32.82,351000.0
2012-01-27 11:40:00,32.81,32.84,32.73,32.74,319100.0,32.81,32.84,32.73,32.74,319100.0
2012-01-27 11:50:00,32.74,32.83,32.72,32.81,184900.0,32.74,32.83,32.72,32.81,184900.0
2012-01-27 12:00:00,32.81,32.91,32.81,32.84,388200.0,32.81,32.91,32.81,32.84,388200.0
2012-01-27 12:10:00,32.84,32.87,32.75,32.78,243100.0,32.84,32.87,32.75,32.78,243100.0
2012-01-27 12:20:00,32.79,32.81,32.76,32.77,180100.0,32.79,32.81,32.76,32.77,180100.0
2012-01-27 12:30:00,32.77,32.83,32.75,32.8,152200.0,32.77,32.83,32.75,32.8,152200.0
2012-01-27 12:40:00,32.8,32.93,32.77,32.91,264600.0,32.8,32.93,32.77,32.91,264600.0
2012-01-27 12:50:00,32.92,32.96,32.85,32.88,348500.0,32.92,32.96,32.85,32.88,348500.0
2012-01-27 13:00:00,32.89,32.93,32.85,32.88,227400.0,32.89,32.93,32.85,32.88,227400.0
2012-01-27 13:10:00,32.88,32.88,32.83,32.85,192100.0,32.88,32.88,32.83,32.85,192100.0
2012-01-27 13:20:00,32.85,32.88,32.8,32.82,263100.0,32.85,32.88,32.8,32.82,263100.0
2012-01-27 13:30:00,32.83,32.83,32.77,32.8,260000.0,32.83,32.83,32.77,32.8,260000.0
2012-01-27 13:40:00,32.8,32.83,32.78,32.81,104400.0,32.8,32.83,32.78,32.81,104400.0
2012-01-27 13:50:00,32.81,32.82,32.79,32.81,143100.0,32.81,32.82,32.79,32.81,143100.0
2012-01-27 14:00:00,32.82,32.88,32.82,32.85,237700.0,32.82,32.88,32.82,32.85,237700.0
2012-01-27 14:10:00,32.86,32.87,32.84,32.86,87300.0,32.86,32.87,32.84,32.86,87300.0
2012-01-27 14:20:00,32.85,32.88,32.85,32.86,185700.0,32.85,32.88,32.85,32.86,185700.0
2012-01-27 14:30:00,32.87,32.89,32.86,32.89,214400.0,32.87,32.89,32.86,32.89,214400.0
2012-01-27 14:40:00,32.89,32.91,32.86,32.9,280600.0,32.89,32.91,32.86,32.9,280600.0
2012-01-27 14:50:00,32.9,32.91,32.89,32.91,218200.0,32.9,32.91,32.89,32.91,218200.0
2012-01-27 15:00:00,32.91,32.92,32.87,32.9,118300.0,32.91,32.92,32.87,32.9,118300.0
2012-01-27 15:10:00,32.9,32.95,32.89,32.93,266700.0,32.9,32.95,32.89,32.93,266700.0
2012-01-27 15:20:00,32.94,32.95,32.92,32.95,140700.0,32.94,32.95,32.92,32.95,140700.0
2012-01-27 15:30:00,32.94,32.97,32.94,32.95,265000.0,32.94,32.97,32.94,32.95,265000.0
2012-01-27 15:40:00,32.95,32.95,32.93,32.94,246900.0,32.95,32.95,32.93,32.94,246900.0
2012-01-27 15:50:00,32.95,32.97,32.94,32.96,527500.0,32.95,32.97,32.94,32.96,527500.0
2012-01-30 09:30:00,32.49,32.65,32.44,32.63,1074700.0,32.49,32.65,32.44,32.63,1074700.0
2012-01-30 09:40:00,32.64,32.65,32.54,32.54,576500.0,32.64,32.65,32.54,32.54,576500.0
2012-01-30 09:50:00,32.54,32.63,32.54,32.61,396200.0,32.54,32.63,32.54,32.61,396200.0
2012-01-30 10:00:00,32.61,32.67,32.58,32.6,436800.0,32.61,32.67,32.58,32.6,436800.0
2012-01-30 10:10:00,32.6,32.6,32.45,32.5,636300.0,32.6,32.6,32.45,32.5,636300.0
2012-01-30 10:20:00,32.5,32.57,32.45,32.45,358300.0,32.5,32.57,32.45,32.45,358300.0
2012-01-30 10:30:00,32.45,32.55,32.4,32.51,617900.0,32.45,32.55,32.4,32.51,617900.0
2012-01-30 10:40:00,32.51,32.61,32.49,32.6,303400.0,32.51,32.61,32.49,32.6,303400.0
2012-01-30 10:50:00,32.61,32.73,32.6,32.72,1121900.0,32.61,32.73,32.6,32.72,1121900.0
2012-01-30 11:00:00,32.72,32.77,32.66,32.66,692900.0,32.72,32.77,32.66,32.66,692900.0
2012-01-30 11:10:00,32.67,32.68,32.59,32.66,494900.0,32.67,32.68,32.59,32.66,494900.0
2012-01-30 11:20:00,32.67,32.69,32.63,32.63,151300.0,32.67,32.69,32.63,32.63,151300.0
2012-01-30 11:30:00,32.64,32.66,32.58,32.63,439400.0,32.64,32.66,32.58,32.63,439400.0
2012-01-30 11:40:00,32.63,32.66,32.56,32.59,153400.0,32.63,32.66,32.56,32.59,153400.0
2012-01-30 11:50:00,32.59,32.66,32.57,32.66,237800.0,32.59,32.66,32.57,32.66,237800.0
2012-01-30 12:00:00,32.66,32.7,32.62,32.66,337200.0,32.66,32.7,32.62,32.66,337200.0
2012-01-30 12:10:00,32.66,32.68,32.57,32.58,281200.0,32.66,32.68,32.57,32.58,281200.0
2012-01-30 12:20:00,32.58,32.59,32.53,32.58,320900.0,32.58,32.59,32.53,32.58,320900.0
2012-01-30 12:30:00,32.58,32.58,32.56,32.56,73400.0,32.58,32.58,32.56,32.56,73400.0
2012-01-30 12:40:00,32.56,32.58,32.55,32.57,79800.0,32.56,32.58,32.55,32.57,79800.0
2012-01-30 12:50:00,32.57,32.69,32.57,32.63,434200.0,32.57,32.69,32.57,32.63,434200.0
2012-01-30 13:00:00,32.64,32.7,32.63,32.63,181500.0,32.64,32.7,32.63,32.63,181500.0
2012-01-30 13:10:00,32.62,32.65,32.6,32.63,172400.0,32.62,32.65,32.6,32.63,172400.0
2012-01-30 13:20:00,32.64,32.64,32.6,32.6,156000.0,32.64,32.64,32.6,32.6,156000.0
2012-01-30 13:30:00,32.6,32.61,32.5,32.53,588200.0,32.6,32.61,32.5,32.53,588200.0
2012-01-30 13:40:00,32.53,32.58,32.53,32.55,250100.0,32.53,32.58,32.53,32.55,250100.0
2012-01-30 13:50:00,32.55,32.55,32.42,32.5,587200.0,32.55,32.55,32.42,32.5,587200.0
2012-01-30 14:00:00,32.5,32.5,32.37,32.4,687400.0,32.5,32.5,32.37,32.4,687400.0
2012-01-30 14:10:00,32.41,32.44,32.35,32.41,485000.0,32.41,32.44,32.35,32.41,485000.0
2012-01-30 14:20:00,32.41,32.5,32.41,32.48,253900.0,32.41,32.5,32.41,32.48,253900.0
2012-01-30 14:30:00,32.47,32.55,32.47,32.52,125600.0,32.47,32.55,32.47,32.52,125600.0
2012-01-30 14:40:00,32.52,32.57,32.49,32.5,304500.0,32.52,32.57,32.49,32.5,304500.0
2012-01-30 14:50:00,32.5,32.53,32.49,32.51,143600.0,32.5,32.53,32.49,32.51,143600.0
2012-01-30 15:00:00,32.52,32.54,32.5,32.5,104900.0,32.52,32.54,32.5,32.5,104900.0
2012-01-30 15:10:00,32.5,32.55,32.5,32.54,71700.0,32.5,32.55,32.5,32.54,71700.0
2012-01-30 15:20:00,32.53,32.57,32.53,32.57,130300.0,32.53,32.57,32.53,32.57,130300.0
2012-01-30 15:30:00,32.57,32.58,32.49,32.5,230300.0,32.57,32.58,32.49,32.5,230300.0
2012-01-30 15:40:00,32.51,32.51,32.48,32.51,213000.0,32.51,32.51,32.48,32.51,213000.0
2012-01-30 15:50:00,32.51,32.55,32.51,32.54,478700.0,32.51,32.55,32.51,32.54,478700.0
2012-01-31 09:30:00,33.07,33.1,33.01,33.08,1033900.0,33.07,33.1,33.01,33.08,1033900.0
2012-01-31 09:40:00,33.06,33.07,32.84,32.92,956200.0,33.06,33.07,32.84,32.92,956200.0
2012-01-31 09:50:00,32.93,32.99,32.9,32.96,493400.0,32.93,32.99,32.9,32.96,493400.0
2012-01-31 10:00:00,32.96,32.97,32.7,32.75,990500.0,32.96,32.97,32.7,32.75,990500.0
2012-01-31 10:10:00,32.74,32.88,32.71,32.81,691800.0,32.74,32.88,32.71,32.81,691800.0
2012-01-31 10:20:00,32.81,32.91,32.81,32.86,334900.0,32.81,32.91,32.81,32.86,334900.0
2012-01-31 10:30:00,32.87,32.88,32.68,32.72,544900.0,32.87,32.88,32.68,32.72,544900.0
2012-01-31 10:40:00,32.72,32.78,32.67,32.73,461500.0,32.72,32.78,32.67,32.73,461500.0
2012-01-31 10:50:00,32.74,32.75,32.6,32.64,851100.0,32.74,32.75,32.6,32.64,851100.0
2012-01-31 11:00:00,32.63,32.7,32.59,32.6,381000.0,32.63,32.7,32.59,32.6,381000.0
2012-01-31 11:10:00,32.6,32.6,32.21,32.42,2573300.0,32.6,32.6,32.21,32.42,2573300.0
2012-01-31 11:20:00,32.42,32.49,32.38,32.4,563600.0,32.42,32.49,32.38,32.4,563600.0
2012-01-31 11:30:00,32.41,32.41,32.22,32.36,756600.0,32.41,32.41,32.22,32.36,756600.0
2012-01-31 11:40:00,32.37,32.37,32.25,32.27,375700.0,32.37,32.37,32.25,32.27,375700.0
2012-01-31 11:50:00,32.26,32.31,32.04,32.07,1299500.0,32.26,32.31,32.04,32.07,1299500.0
2012-01-31 12:00:00,32.07,32.16,32.02,32.12,356500.0,32.07,32.16,32.02,32.12,356500.0
2012-01-31 12:10:00,32.12,32.22,32.09,32.22,244500.0,32.12,32.22,32.09,32.22,244500.0
2012-01-31 12:20:00,32.22,32.26,32.16,32.22,375300.0,32.22,32.26,32.16,32.22,375300.0
2012-01-31 12:30:00,32.22,32.32,32.22,32.29,246900.0,32.22,32.32,32.22,32.29,246900.0
2012-01-31 12:40:00,32.3,32.31,32.18,32.2,196600.0,32.3,32.31,32.18,32.2,196600.0
2012-01-31 12:50:00,32.21,32.24,32.2,32.23,257900.0,32.21,32.24,32.2,32.23,257900.0
2012-01-31 13:00:00,32.22,32.29,32.2,32.27,165200.0,32.22,32.29,32.2,32.27,165200.0
2012-01-31 13:10:00,32.27,32.32,32.25,32.3,215500.0,32.27,32.32,32.25,32.3,215500.0
2012-01-31 13:20:00,32.29,32.37,32.29,32.34,307800.0,32.29,32.37,32.29,32.34,307800.0
2012-01-31 13:30:00,32.35,32.38,32.28,32.29,211200.0,32.35,32.38,32.28,32.29,211200.0
2012-01-31 13:40:00,32.29,32.31,32.23,32.24,124000.0,32.29,32.31,32.23,32.24,124000.0
2012-01-31 13:50:00,32.24,32.29,32.2,32.23,196900.0,32.24,32.29,32.2,32.23,196900.0
2012-01-31 14:00:00,32.23,32.24,32.17,32.17,129200.0,32.23,32.24,32.17,32.17,129200.0
2012-01-31 14:10:00,32.17,32.29,32.16,32.29,115700.0,32.17,32.29,32.16,32.29,115700.0
2012-01-31 14:20:00,32.29,32.34,32.29,32.34,142200.0,32.29,32.34,32.29,32.34,142200.0
2012-01-31 14:30:00,32.34,32.34,32.28,32.3,75700.0,32.34,32.34,32.28,32.3,75700.0
2012-01-31 14:40:00,32.29,32.31,32.26,32.27,99500.0,32.29,32.31,32.26,32.27,99500.0
2012-01-31 14:50:00,32.27,32.31,32.23,32.29,144800.0,32.27,32.31,32.23,32.29,144800.0
2012-01-31 15:00:00,32.29,32.3,32.21,32.29,276700.0,32.29,32.3,32.21,32.29,276700.0
2012-01-31 15:10:00,32.3,32.38,32.3,32.36,290300.0,32.3,32.38,32.3,32.36,290300.0
2012-01-31 15:20:00,32.35,33.05,32.28,32.35,323700.0,32.35,33.05,32.28,32.35,323700.0
2012-01-31 15:30:00,32.35,32.36,32.27,32.28,346000.0,32.35,32.36,32.27,32.28,346000.0
2012-01-31 15:40:00,32.28,32.3,32.23,32.24,273700.0,32.28,32.3,32.23,32.24,273700.0
2012-01-31 15:50:00,32.24,32.28,32.21,32.28,775100.0,32.24,32.28,32.21,32.28,775100.0
2012-02-01 09:30:00,32.96,32.97,32.82,32.87,600100.0,32.96,32.97,32.82,32.87,600100.0
2012-02-01 09:40:00,32.87,32.88,32.68,32.74,653100.0,32.87,32.88,32.68,32.74,653100.0
2012-02-01 09:50:00,32.74,32.81,32.72,32.75,347900.0,32.74,32.81,32.72,32.75,347900.0
2012-02-01 10:00:00,32.76,32.9,32.61,32.9,816200.0,32.76,32.9,32.61,32.9,816200.0
2012-02-01 10:10:00,32.9,33.06,32.88,32.93,1315500.0,32.9,33.06,32.88,32.93,1315500.0
2012-02-01 10:20:00,32.93,32.98,32.84,32.84,429400.0,32.93,32.98,32.84,32.84,429400.0
2012-02-01 10:30:00,32.84,32.85,32.77,32.8,478700.0,32.84,32.85,32.77,32.8,478700.0
2012-02-01 10:40:00,32.79,32.84,32.72,32.82,439000.0,32.79,32.84,32.72,32.82,439000.0
2012-02-01 10:50:00,32.82,32.9,32.81,32.89,557500.0,32.82,32.9,32.81,32.89,557500.0
2012-02-01 11:00:00,32.9,32.98,32.89,32.94,774700.0,32.9,32.98,32.89,32.94,774700.0
2012-02-01 11:10:00,32.94,32.98,32.87,32.91,585800.0,32.94,32.98,32.87,32.91,585800.0
2012-02-01 11:20:00,32.92,32.99,32.87,32.97,331300.0,32.92,32.99,32.87,32.97,331300.0
2012-02-01 11:30:00,32.97,33.02,32.91,32.93,853100.0,32.97,33.02,32.91,32.93,853100.0
2012-02-01 11:40:00,32.93,33.01,32.88,32.88,574800.0,32.93,33.01,32.88,32.88,574800.0
2012-02-01 11:50:00,32.89,32.92,32.85,32.88,452700.0,32.89,32.92,32.85,32.88,452700.0
2012-02-01 12:00:00,32.87,32.9,32.81,32.83,447300.0,32.87,32.9,32.81,32.83,447300.0
2012-02-01 12:10:00,32.84,32.9,32.8,32.85,440900.0,32.84,32.9,32.8,32.85,440900.0
2012-02-01 12:20:00,32.86,32.87,32.8,32.84,312900.0,32.86,32.87,32.8,32.84,312900.0
2012-02-01 12:30:00,32.84,32.88,32.81,32.86,144700.0,32.84,32.88,32.81,32.86,144700.0
2012-02-01 12:40:00,32.86,32.87,32.8,32.84,105300.0,32.86,32.87,32.8,32.84,105300.0
2012-02-01 12:50:00,32.85,32.86,32.8,32.82,173000.0,32.85,32.86,32.8,32.82,173000.0
2012-02-01 13:00:00,32.82,32.86,32.82,32.83,77100.0,32.82,32.86,32.82,32.83,77100.0
2012-02-01 13:10:00,32.83,32.88,32.81,32.88,250000.0,32.83,32.88,32.81,32.88,250000.0
2012-02-01 13:20:00,32.88,32.92,32.82,32.83,317200.0,32.88,32.92,32.82,32.83,317200.0
2012-02-01 13:30:00,32.83,32.87,32.81,32.86,92100.0,32.83,32.87,32.81,32.86,92100.0
2012-02-01 13:40:00,32.86,32.87,32.77,32.83,352400.0,32.86,32.87,32.77,32.83,352400.0
2012-02-01 13:50:00,32.82,32.82,32.76,32.79,306100.0,32.82,32.82,32.76,32.79,306100.0
2012-02-01 14:00:00,32.79,32.83,32.77,32.82,303000.0,32.79,32.83,32.77,32.82,303000.0
2012-02-01 14:10:00,32.83,32.87,32.83,32.86,105500.0,32.83,32.87,32.83,32.86,105500.0
2012-02-01 14:20:00,32.85,32.87,32.83,32.87,237300.0,32.85,32.87,32.83,32.87,237300.0
2012-02-01 14:30:00,32.86,32.87,32.84,32.85,105200.0,32.86,32.87,32.84,32.85,105200.0
2012-02-01 14:40:00,32.84,32.86,32.83,32.84,110900.0,32.84,32.86,32.83,32.84,110900.0
2012-02-01 14:50:00,32.83,32.87,32.82,32.86,165200.0,32.83,32.87,32.82,32.86,165200.0
2012-02-01 15:00:00,32.87,32.87,32.84,32.86,154900.0,32.87,32.87,32.84,32.86,154900.0
2012-02-01 15:10:00,32.86,32.87,32.85,32.85,104700.0,32.86,32.87,32.85,32.85,104700.0
2012-02-01 15:20:00,32.85,32.86,32.83,32.85,314700.0,32.85,32.86,32.83,32.85,314700.0
2012-02-01 15:30:00,32.85,32.86,32.8,32.81,334600.0,32.85,32.86,32.8,32.81,334600.0
2012-02-01 15:40:00,32.82,32.84,32.8,32.84,299700.0,32.82,32.84,32.8,32.84,299700.0
2012-02-01 15:50:00,32.84,32.85,32.74,32.74,1085200.0,32.84,32.85,32.74,32.74,1085200.0
2012-02-02 09:30:00,32.83,32.87,32.78,32.82,631800.0,32.83,32.87,32.78,32.82,631800.0
2012-02-02 09:40:00,32.82,32.82,32.75,32.79,211900.0,32.82,32.82,32.75,32.79,211900.0
2012-02-02 09:50:00,32.8,32.84,32.72,32.82,368700.0,32.8,32.84,32.72,32.82,368700.0
2012-02-02 10:00:00,32.83,32.95,32.83,32.94,631600.0,32.83,32.95,32.83,32.94,631600.0
2012-02-02 10:10:00,32.93,33.06,32.88,32.99,1371800.0,32.93,33.06,32.88,32.99,1371800.0
2012-02-02 10:20:00,32.98,33.14,32.97,33.04,1303000.0,32.98,33.14,32.97,33.04,1303000.0
2012-02-02 10:30:00,33.03,33.12,33.0,33.09,422400.0,33.03,33.12,33.0,33.09,422400.0
2012-02-02 10:40:00,33.09,33.3,33.09,33.22,1861800.0,33.09,33.3,33.09,33.22,1861800.0
2012-02-02 10:50:00,33.23,33.28,33.19,33.2,725600.0,33.23,33.28,33.19,33.2,725600.0
2012-02-02 11:00:00,33.21,33.38,33.21,33.33,848100.0,33.21,33.38,33.21,33.33,848100.0
2012-02-02 11:10:00,33.34,33.36,33.27,33.31,759500.0,33.34,33.36,33.27,33.31,759500.0
2012-02-02 11:20:00,33.31,33.33,33.25,33.3,373300.0,33.31,33.33,33.25,33.3,373300.0
2012-02-02 11:30:00,33.3,33.31,33.13,33.13,564500.0,33.3,33.31,33.13,33.13,564500.0
2012-02-02 11:40:00,33.15,33.15,33.0,33.12,726600.0,33.15,33.15,33.0,33.12,726600.0
2012-02-02 11:50:00,33.12,33.19,33.11,33.18,291100.0,33.12,33.19,33.11,33.18,291100.0
2012-02-02 12:00:00,33.19,33.23,33.09,33.12,428300.0,33.19,33.23,33.09,33.12,428300.0
2012-02-02 12:10:00,33.11,33.11,32.89,32.94,1084100.0,33.11,33.11,32.89,32.94,1084100.0
2012-02-02 12:20:00,32.94,33.0,32.91,32.99,534800.0,32.94,33.0,32.91,32.99,534800.0
2012-02-02 12:30:00,32.99,33.03,32.77,32.82,892400.0,32.99,33.03,32.77,32.82,892400.0
2012-02-02 12:40:00,32.82,32.97,32.79,32.93,699600.0,32.82,32.97,32.79,32.93,699600.0
2012-02-02 12:50:00,32.94,32.99,32.85,32.97,562600.0,32.94,32.99,32.85,32.97,562600.0
2012-02-02 13:00:00,32.98,33.02,32.89,33.01,727100.0,32.98,33.02,32.89,33.01,727100.0
2012-02-02 13:10:00,33.0,33.13,33.0,33.11,279300.0,33.0,33.13,33.0,33.11,279300.0
2012-02-02 13:20:00,33.1,33.27,33.08,33.21,502400.0,33.1,33.27,33.08,33.21,502400.0
2012-02-02 13:30:00,33.21,33.25,33.17,33.18,268500.0,33.21,33.25,33.17,33.18,268500.0
2012-02-02 13:40:00,33.18,33.23,33.18,33.19,214700.0,33.18,33.23,33.18,33.19,214700.0
2012-02-02 13:50:00,33.2,33.27,33.18,33.26,262300.0,33.2,33.27,33.18,33.26,262300.0
2012-02-02 14:00:00,33.27,33.3,33.25,33.3,169100.0,33.27,33.3,33.25,33.3,169100.0
2012-02-02 14:10:00,33.3,33.35,33.27,33.29,395300.0,33.3,33.35,33.27,33.29,395300.0
2012-02-02 14:20:00,33.28,33.32,33.26,33.27,135700.0,33.28,33.32,33.26,33.27,135700.0
2012-02-02 14:30:00,33.28,33.3,33.27,33.28,96100.0,33.28,33.3,33.27,33.28,96100.0
2012-02-02 14:40:00,33.29,33.29,33.24,33.25,252400.0,33.29,33.29,33.24,33.25,252400.0
2012-02-02 14:50:00,33.26,33.29,33.23,33.29,286300.0,33.26,33.29,33.23,33.29,286300.0
2012-02-02 15:00:00,33.29,33.34,33.28,33.32,333200.0,33.29,33.34,33.28,33.32,333200.0
2012-02-02 15:10:00,33.32,33.45,33.31,33.36,1079800.0,33.32,33.45,33.31,33.36,1079800.0
2012-02-02 15:20:00,33.35,33.4,33.35,33.37,191200.0,33.35,33.4,33.35,33.37,191200.0
2012-02-02 15:30:00,33.37,33.4,33.36,33.39,240100.0,33.37,33.4,33.36,33.39,240100.0
2012-02-02 15:40:00,33.39,33.41,33.36,33.38,350900.0,33.39,33.41,33.36,33.38,350900.0
2012-02-02 15:50:00,33.37,33.38,33.31,33.35,1189800.0,33.37,33.38,33.31,33.35,1189800.0
2012-02-03 09:30:00,32.96,33.07,32.9,33.01,1161300.0,32.96,33.07,32.9,33.01,1161300.0
2012-02-03 09:40:00,33.01,33.06,32.86,32.96,1067300.0,33.01,33.06,32.86,32.96,1067300.0
2012-02-03 09:50:00,32.96,33.01,32.6,32.74,2373000.0,32.96,33.01,32.6,32.74,2373000.0
2012-02-03 10:00:00,32.74,32.8,32.37,32.67,2905300.0,32.74,32.8,32.37,32.67,2905300.0
2012-02-03 10:10:00,32.67,32.82,32.64,32.76,765300.0,32.67,32.82,32.64,32.76,765300.0
2012-02-03 10:20:00,32.76,32.78,32.69,32.73,718800.0,32.76,32.78,32.69,32.73,718800.0
2012-02-03 10:30:00,32.74,32.78,32.63,32.71,439100.0,32.74,32.78,32.63,32.71,439100.0
2012-02-03 10:40:00,32.71,32.72,32.6,32.71,436100.0,32.71,32.72,32.6,32.71,436100.0
2012-02-03 10:50:00,32.72,32.9,32.68,32.89,763100.0,32.72,32.9,32.68,32.89,763100.0
2012-02-03 11:00:00,32.9,32.95,32.82,32.89,560600.0,32.9,32.95,32.82,32.89,560600.0
2012-02-03 11:10:00,32.89,33.02,32.86,32.93,533800.0,32.89,33.02,32.86,32.93,533800.0
2012-02-03 11:20:00,32.93,32.98,32.85,32.89,378600.0,32.93,32.98,32.85,32.89,378600.0
2012-02-03 11:30:00,32.89,32.92,32.84,32.85,149100.0,32.89,32.92,32.84,32.85,149100.0
2012-02-03 11:40:00,32.85,32.85,32.69,32.77,646900.0,32.85,32.85,32.69,32.77,646900.0
2012-02-03 11:50:00,32.77,32.8,32.57,32.59,745100.0,32.77,32.8,32.57,32.59,745100.0
2012-02-03 12:00:00,32.58,32.78,32.57,32.78,422000.0,32.58,32.78,32.57,32.78,422000.0
2012-02-03 12:10:00,32.78,32.82,32.72,32.75,304500.0,32.78,32.82,32.72,32.75,304500.0
2012-02-03 12:20:00,32.76,32.94,32.74,32.93,449400.0,32.76,32.94,32.74,32.93,449400.0
2012-02-03 12:30:00,32.93,32.94,32.83,32.91,280000.0,32.93,32.94,32.83,32.91,280000.0
2012-02-03 12:40:00,32.92,33.01,32.89,32.89,628300.0,32.92,33.01,32.89,32.89,628300.0
2012-02-03 12:50:00,32.88,32.91,32.8,32.83,166400.0,32.88,32.91,32.8,32.83,166400.0
2012-02-03 13:00:00,32.82,32.88,32.78,32.8,211600.0,32.82,32.88,32.78,32.8,211600.0
2012-02-03 13:10:00,32.8,32.83,32.71,32.76,374500.0,32.8,32.83,32.71,32.76,374500.0
2012-02-03 13:20:00,32.76,32.84,32.75,32.79,239800.0,32.76,32.84,32.75,32.79,239800.0
2012-02-03 13:30:00,32.79,32.81,32.74,32.74,171300.0,32.79,32.81,32.74,32.74,171300.0
2012-02-03 13:40:00,32.74,32.76,32.68,32.76,547800.0,32.74,32.76,32.68,32.76,547800.0
2012-02-03 13:50:00,32.76,32.79,32.74,32.77,252100.0,32.76,32.79,32.74,32.77,252100.0
2012-02-03 14:00:00,32.78,32.84,32.77,32.81,360300.0,32.78,32.84,32.77,32.81,360300.0
2012-02-03 14:10:00,32.8,32.87,32.77,32.81,288300.0,32.8,32.87,32.77,32.81,288300.0
2012-02-03 14:20:00,32.81,32.83,32.78,32.8,263500.0,32.81,32.83,32.78,32.8,263500.0
2012-02-03 14:30:00,32.79,32.82,32.69,32.69,335200.0,32.79,32.82,32.69,32.69,335200.0
2012-02-03 14:40:00,32.69,32.7,32.51,32.59,962100.0,32.69,32.7,32.51,32.59,962100.0
2012-02-03 14:50:00,32.59,32.66,32.52,32.59,403900.0,32.59,32.66,32.52,32.59,403900.0
2012-02-03 15:00:00,32.59,32.66,32.56,32.61,330500.0,32.59,32.66,32.56,32.61,330500.0
2012-02-03 15:10:00,32.61,32.65,32.52,32.57,472700.0,32.61,32.65,32.52,32.57,472700.0
2012-02-03 15:20:00,32.56,32.58,32.52,32.56,248700.0,32.56,32.58,32.52,32.56,248700.0
2012-02-03 15:30:00,32.57,32.61,32.56,32.61,214800.0,32.57,32.61,32.56,32.61,214800.0
2012-02-03 15:40:00,32.61,32.61,32.55,32.57,286400.0,32.61,32.61,32.55,32.57,286400.0
2012-02-03 15:50:00,32.56,32.7,32.55,32.69,1346900.0,32.56,32.7,32.55,32.69,1346900.0
2012-02-06 09:30:00,32.41,32.45,32.37,32.41,618500.0,32.41,32.45,32.37,32.41,618500.0
2012-02-06 09:40:00,32.4,32.54,32.39,32.53,390000.0,32.4,32.54,32.39,32.53,390000.0
2012-02-06 09:50:00,32.53,32.6,32.51,32.51,580500.0,32.53,32.6,32.51,32.51,580500.0
2012-02-06 10:00:00,32.52,32.64,32.52,32.56,395100.0,32.52,32.64,32.52,32.56,395100.0
2012-02-06 10:10:00,32.57,32.61,32.49,32.52,429200.0,32.57,32.61,32.49,32.52,429200.0
2012-02-06 10:20:00,32.52,32.58,32.47,32.54,577400.0,32.52,32.58,32.47,32.54,577400.0
2012-02-06 10:30:00,32.54,32.54,32.43,32.46,242600.0,32.54,32.54,32.43,32.46,242600.0
2012-02-06 10:40:00,32.46,32.49,32.39,32.46,382100.0,32.46,32.49,32.39,32.46,382100.0
2012-02-06 10:50:00,32.46,32.6,32.45,32.59,365100.0,32.46,32.6,32.45,32.59,365100.0
2012-02-06 11:00:00,32.6,32.74,32.56,32.72,542900.0,32.6,32.74,32.56,32.72,542900.0
2012-02-06 11:10:00,32.72,32.8,32.69,32.75,494300.0,32.72,32.8,32.69,32.75,494300.0
2012-02-06 11:20:00,32.75,32.75,32.66,32.71,357400.0,32.75,32.75,32.66,32.71,357400.0
2012-02-06 11:30:00,32.71,32.72,32.63,32.67,222400.0,32.71,32.72,32.63,32.67,222400.0
2012-02-06 11:40:00,32.66,32.78,32.63,32.73,453800.0,32.66,32.78,32.63,32.73,453800.0
2012-02-06 11:50:00,32.74,32.75,32.63,32.73,372700.0,32.74,32.75,32.63,32.73,372700.0
2012-02-06 12:00:00,32.73,32.76,32.62,32.63,232500.0,32.73,32.76,32.62,32.63,232500.0
2012-02-06 12:10:00,32.64,32.71,32.61,32.69,157400.0,32.64,32.71,32.61,32.69,157400.0
2012-02-06 12:20:00,32.68,32.69,32.65,32.66,144700.0,32.68,32.69,32.65,32.66,144700.0
2012-02-06 12:30:00,32.67,32.74,32.65,32.72,247800.0,32.67,32.74,32.65,32.72,247800.0
2012-02-06 12:40:00,32.72,32.73,32.67,32.7,113600.0,32.72,32.73,32.67,32.7,113600.0
2012-02-06 12:50:00,32.69,32.79,32.69,32.75,219100.0,32.69,32.79,32.69,32.75,219100.0
2012-02-06 13:00:00,32.74,32.77,32.68,32.72,247900.0,32.74,32.77,32.68,32.72,247900.0
2012-02-06 13:10:00,32.71,32.78,32.63,32.75,444200.0,32.71,32.78,32.63,32.75,444200.0
2012-02-06 13:20:00,32.76,32.91,32.73,32.8,662200.0,32.76,32.91,32.73,32.8,662200.0
2012-02-06 13:30:00,32.81,32.81,32.75,32.75,171400.0,32.81,32.81,32.75,32.75,171400.0
2012-02-06 13:40:00,32.74,32.76,32.71,32.73,187700.0,32.74,32.76,32.71,32.73,187700.0
2012-02-06 13:50:00,32.73,32.76,32.69,32.75,270300.0,32.73,32.76,32.69,32.75,270300.0
2012-02-06 14:00:00,32.74,32.77,32.72,32.74,195300.0,32.74,32.77,32.72,32.74,195300.0
2012-02-06 14:10:00,32.74,32.82,32.74,32.75,291700.0,32.74,32.82,32.74,32.75,291700.0
2012-02-06 14:20:00,32.76,32.81,32.72,32.79,197900.0,32.76,32.81,32.72,32.79,197900.0
2012-02-06 14:30:00,32.8,32.81,32.78,32.79,226600.0,32.8,32.81,32.78,32.79,226600.0
2012-02-06 14:40:00,32.79,32.8,32.74,32.76,154300.0,32.79,32.8,32.74,32.76,154300.0
2012-02-06 14:50:00,32.76,32.78,32.73,32.77,122100.0,32.76,32.78,32.73,32.77,122100.0
2012-02-06 15:00:00,32.77,32.79,32.74,32.75,172000.0,32.77,32.79,32.74,32.75,172000.0
2012-02-06 15:10:00,32.74,32.78,32.74,32.78,164600.0,32.74,32.78,32.74,32.78,164600.0
2012-02-06 15:20:00,32.77,32.79,32.76,32.79,164700.0,32.77,32.79,32.76,32.79,164700.0
2012-02-06 15:30:00,32.78,32.79,32.74,32.76,169800.0,32.78,32.79,32.74,32.76,169800.0
2012-02-06 15:40:00,32.76,32.77,32.7,32.7,490200.0,32.76,32.77,32.7,32.7,490200.0
2012-02-06 15:50:00,32.7,32.72,32.68,32.69,422900.0,32.7,32.72,32.68,32.69,422900.0
2012-02-07 09:30:00,32.52,32.6,32.45,32.46,551700.0,32.52,32.6,32.45,32.46,551700.0
2012-02-07 09:40:00,32.46,32.5,32.38,32.44,420400.0,32.46,32.5,32.38,32.44,420400.0
2012-02-07 09:50:00,32.43,32.49,32.37,32.47,456200.0,32.43,32.49,32.37,32.47,456200.0
2012-02-07 10:00:00,32.48,32.57,32.43,32.56,585400.0,32.48,32.57,32.43,32.56,585400.0
2012-02-07 10:10:00,32.56,32.82,32.54,32.76,1307900.0,32.56,32.82,32.54,32.76,1307900.0
2012-02-07 10:20:00,32.75,32.92,32.71,32.77,1160700.0,32.75,32.92,32.71,32.77,1160700.0
2012-02-07 10:30:00,32.78,32.82,32.73,32.76,464200.0,32.78,32.82,32.73,32.76,464200.0
2012-02-07 10:40:00,32.77,32.93,32.77,32.86,1125600.0,32.77,32.93,32.77,32.86,1125600.0
2012-02-07 10:50:00,32.85,32.95,32.84,32.92,695000.0,32.85,32.95,32.84,32.92,695000.0
2012-02-07 11:00:00,32.93,32.98,32.85,32.88,565200.0,32.93,32.98,32.85,32.88,565200.0
2012-02-07 11:10:00,32.88,33.01,32.88,32.95,732900.0,32.88,33.01,32.88,32.95,732900.0
2012-02-07 11:20:00,32.95,32.99,32.89,32.91,517900.0,32.95,32.99,32.89,32.91,517900.0
2012-02-07 11:30:00,32.91,32.92,32.79,32.88,665800.0,32.91,32.92,32.79,32.88,665800.0
2012-02-07 11:40:00,32.89,32.9,32.84,32.85,204300.0,32.89,32.9,32.84,32.85,204300.0
2012-02-07 11:50:00,32.85,32.97,32.85,32.97,323300.0,32.85,32.97,32.85,32.97,323300.0
2012-02-07 12:00:00,32.97,33.0,32.84,32.88,503900.0,32.97,33.0,32.84,32.88,503900.0
2012-02-07 12:10:00,32.88,32.95,32.87,32.94,234400.0,32.88,32.95,32.87,32.94,234400.0
2012-02-07 12:20:00,32.95,33.1,32.94,33.05,1115300.0,32.95,33.1,32.94,33.05,1115300.0
2012-02-07 12:30:00,33.06,33.1,32.99,33.07,179600.0,33.06,33.1,32.99,33.07,179600.0
2012-02-07 12:40:00,33.07,33.18,33.07,33.17,431400.0,33.07,33.18,33.07,33.17,431400.0
2012-02-07 12:50:00,33.16,33.27,33.16,33.22,763700.0,33.16,33.27,33.16,33.22,763700.0
2012-02-07 13:00:00,33.25,33.26,33.17,33.17,377300.0,33.25,33.26,33.17,33.17,377300.0
2012-02-07 13:10:00,33.17,33.2,33.11,33.12,371800.0,33.17,33.2,33.11,33.12,371800.0
2012-02-07 13:20:00,33.12,33.3,33.09,33.29,709500.0,33.12,33.3,33.09,33.29,709500.0
2012-02-07 13:30:00,33.3,33.4,33.26,33.37,694600.0,33.3,33.4,33.26,33.37,694600.0
2012-02-07 13:40:00,33.37,33.39,33.28,33.39,386400.0,33.37,33.39,33.28,33.39,386400.0
2012-02-07 13:50:00,33.38,33.39,33.28,33.3,387600.0,33.38,33.39,33.28,33.3,387600.0
2012-02-07 14:00:00,33.3,33.31,33.26,33.28,217000.0,33.3,33.31,33.26,33.28,217000.0
2012-02-07 14:10:00,33.29,33.34,33.28,33.3,284000.0,33.29,33.34,33.28,33.3,284000.0
2012-02-07 14:20:00,33.3,33.32,33.22,33.23,293000.0,33.3,33.32,33.22,33.23,293000.0
2012-02-07 14:30:00,33.22,33.27,33.22,33.26,144800.0,33.22,33.27,33.22,33.26,144800.0
2012-02-07 14:40:00,33.26,33.29,33.23,33.28,106900.0,33.26,33.29,33.23,33.28,106900.0
2012-02-07 14:50:00,33.28,33.3,33.23,33.28,111800.0,33.28,33.3,33.23,33.28,111800.0
2012-02-07 15:00:00,33.28,33.35,33.27,33.34,232800.0,33.28,33.35,33.27,33.34,232800.0
2012-02-07 15:10:00,33.34,33.34,33.31,33.33,155100.0,33.34,33.34,33.31,33.33,155100.0
2012-02-07 15:20:00,33.32,33.34,33.31,33.34,128500.0,33.32,33.34,33.31,33.34,128500.0
2012-02-07 15:30:00,33.34,33.34,33.26,33.29,247600.0,33.34,33.34,33.26,33.29,247600.0
2012-02-07 15:40:00,33.28,33.3,33.25,33.27,287700.0,33.28,33.3,33.25,33.27,287700.0
2012-02-07 15:50:00,33.26,33.28,33.22,33.25,583900.0,33.26,33.28,33.22,33.25,583900.0
2012-02-08 09:30:00,33.26,33.33,33.21,33.21,478300.0,33.26,33.33,33.21,33.21,478300.0
2012-02-08 09:40:00,33.22,33.42,33.21,33.4,751600.0,33.22,33.42,33.21,33.4,751600.0
2012-02-08 09:50:00,33.4,33.41,33.31,33.33,414400.0,33.4,33.41,33.31,33.33,414400.0
2012-02-08 10:00:00,33.33,33.43,33.31,33.4,405100.0,33.33,33.43,33.31,33.4,405100.0
2012-02-08 10:10:00,33.41,33.43,33.36,33.36,178600.0,33.41,33.43,33.36,33.36,178600.0
2012-02-08 10:20:00,33.37,33.37,33.24,33.3,472500.0,33.37,33.37,33.24,33.3,472500.0
2012-02-08 10:30:00,33.3,33.3,33.03,33.1,1455900.0,33.3,33.3,33.03,33.1,1455900.0
2012-02-08 10:40:00,33.1,33.14,32.95,33.13,971600.0,33.1,33.14,32.95,33.13,971600.0
2012-02-08 10:50:00,33.13,33.2,33.07,33.2,397800.0,33.13,33.2,33.07,33.2,397800.0
2012-02-08 11:00:00,33.2,33.2,32.94,33.0,617800.0,33.2,33.2,32.94,33.0,617800.0
2012-02-08 11:10:00,33.0,33.0,32.86,32.92,721500.0,33.0,33.0,32.86,32.92,721500.0
2012-02-08 11:20:00,32.92,33.03,32.91,33.03,428200.0,32.92,33.03,32.91,33.03,428200.0
2012-02-08 11:30:00,33.03,33.06,32.85,32.91,727400.0,33.03,33.06,32.85,32.91,727400.0
2012-02-08 11:40:00,32.91,32.92,32.7,32.75,1265400.0,32.91,32.92,32.7,32.75,1265400.0
2012-02-08 11:50:00,32.75,32.88,32.71,32.84,739600.0,32.75,32.88,32.71,32.84,739600.0
2012-02-08 12:00:00,32.84,32.86,32.77,32.82,219200.0,32.84,32.86,32.77,32.82,219200.0
2012-02-08 12:10:00,32.83,32.89,32.82,32.86,281000.0,32.83,32.89,32.82,32.86,281000.0
2012-02-08 12:20:00,32.87,32.97,32.83,32.97,381700.0,32.87,32.97,32.83,32.97,381700.0
2012-02-08 12:30:00,32.97,32.97,32.89,32.96,278900.0,32.97,32.97,32.89,32.96,278900.0
2012-02-08 12:40:00,32.96,32.98,32.94,32.94,102100.0,32.96,32.98,32.94,32.94,102100.0
2012-02-08 12:50:00,32.94,33.0,32.93,33.0,147600.0,32.94,33.0,32.93,33.0,147600.0
2012-02-08 13:00:00,33.0,33.01,32.89,32.9,127900.0,33.0,33.01,32.89,32.9,127900.0
2012-02-08 13:10:00,32.89,32.91,32.75,32.79,706100.0,32.89,32.91,32.75,32.79,706100.0
2012-02-08 13:20:00,32.8,32.85,32.73,32.81,299500.0,32.8,32.85,32.73,32.81,299500.0
2012-02-08 13:30:00,32.81,32.84,32.76,32.83,153000.0,32.81,32.84,32.76,32.83,153000.0
2012-02-08 13:40:00,32.83,32.83,32.77,32.81,208100.0,32.83,32.83,32.77,32.81,208100.0
2012-02-08 13:50:00,32.82,32.85,32.8,32.83,119700.0,32.82,32.85,32.8,32.83,119700.0
2012-02-08 14:00:00,32.83,32.85,32.8,32.84,202800.0,32.83,32.85,32.8,32.84,202800.0
2012-02-08 14:10:00,32.84,32.88,32.83,32.87,118200.0,32.84,32.88,32.83,32.87,118200.0
2012-02-08 14:20:00,32.88,32.92,32.85,32.92,165300.0,32.88,32.92,32.85,32.92,165300.0
2012-02-08 14:30:00,32.91,32.92,32.9,32.92,142200.0,32.91,32.92,32.9,32.92,142200.0
2012-02-08 14:40:00,32.91,32.96,32.9,32.92,131400.0,32.91,32.96,32.9,32.92,131400.0
2012-02-08 14:50:00,32.92,32.93,32.88,32.88,164800.0,32.92,32.93,32.88,32.88,164800.0
2012-02-08 15:00:00,32.88,32.99,32.87,32.98,299800.0,32.88,32.99,32.87,32.98,299800.0
2012-02-08 15:10:00,32.99,33.0,32.97,32.99,125700.0,32.99,33.0,32.97,32.99,125700.0
2012-02-08 15:20:00,33.0,33.0,32.96,32.99,199900.0,33.0,33.0,32.96,32.99,199900.0
2012-02-08 15:30:00,32.99,33.02,32.98,32.99,145400.0,32.99,33.02,32.98,32.99,145400.0
2012-02-08 15:40:00,32.99,33.04,32.97,33.01,299600.0,32.99,33.04,32.97,33.01,299600.0
2012-02-08 15:50:00,33.01,33.03,32.97,33.03,439600.0,33.01,33.03,32.97,33.03,439600.0
2012-02-09 09:30:00,33.37,33.47,33.2,33.26,991600.0,33.37,33.47,33.2,33.26,991600.0
2012-02-09 09:40:00,33.25,33.36,33.22,33.31,489500.0,33.25,33.36,33.22,33.31,489500.0
2012-02-09 09:50:00,33.31,33.39,33.28,33.32,461500.0,33.31,33.39,33.28,33.32,461500.0
2012-02-09 10:00:00,33.33,33.36,33.1,33.15,781200.0,33.33,33.36,33.1,33.15,781200.0
2012-02-09 10:10:00,33.15,33.3,33.15,33.27,425300.0,33.15,33.3,33.15,33.27,425300.0
2012-02-09 10:20:00,33.27,33.27,33.14,33.19,639800.0,33.27,33.27,33.14,33.19,639800.0
2012-02-09 10:30:00,33.18,33.18,33.08,33.15,301600.0,33.18,33.18,33.08,33.15,301600.0
2012-02-09 10:40:00,33.15,33.26,33.15,33.23,437300.0,33.15,33.26,33.15,33.23,437300.0
2012-02-09 10:50:00,33.23,33.31,33.21,33.26,279500.0,33.23,33.31,33.21,33.26,279500.0
2012-02-09 11:00:00,33.27,33.27,33.18,33.18,359200.0,33.27,33.27,33.18,33.18,359200.0
2012-02-09 11:10:00,33.18,33.27,33.16,33.19,397500.0,33.18,33.27,33.16,33.19,397500.0
2012-02-09 11:20:00,33.19,33.21,33.0,33.04,700000.0,33.19,33.21,33.0,33.04,700000.0
2012-02-09 11:30:00,33.05,33.1,32.96,33.0,497500.0,33.05,33.1,32.96,33.0,497500.0
2012-02-09 11:40:00,33.0,33.07,32.95,33.05,224400.0,33.0,33.07,32.95,33.05,224400.0
2012-02-09 11:50:00,33.05,33.17,33.05,33.08,584200.0,33.05,33.17,33.05,33.08,584200.0
2012-02-09 12:00:00,33.09,33.19,33.08,33.16,307500.0,33.09,33.19,33.08,33.16,307500.0
2012-02-09 12:10:00,33.16,33.17,33.1,33.13,248900.0,33.16,33.17,33.1,33.13,248900.0
2012-02-09 12:20:00,33.13,33.17,33.09,33.1,164500.0,33.13,33.17,33.09,33.1,164500.0
2012-02-09 12:30:00,33.09,33.1,33.05,33.07,159700.0,33.09,33.1,33.05,33.07,159700.0
2012-02-09 12:40:00,33.07,33.15,32.98,33.01,367000.0,33.07,33.15,32.98,33.01,367000.0
2012-02-09 12:50:00,33.0,33.04,32.96,33.02,496200.0,33.0,33.04,32.96,33.02,496200.0
2012-02-09 13:00:00,33.03,33.06,32.9,32.92,266300.0,33.03,33.06,32.9,32.92,266300.0
2012-02-09 13:10:00,32.92,33.02,32.91,32.99,162500.0,32.92,33.02,32.91,32.99,162500.0
2012-02-09 13:20:00,33.0,33.06,32.94,33.04,297300.0,33.0,33.06,32.94,33.04,297300.0
2012-02-09 13:30:00,33.03,33.07,32.97,32.99,175200.0,33.03,33.07,32.97,32.99,175200.0
2012-02-09 13:40:00,32.99,33.03,32.96,33.0,290400.0,32.99,33.03,32.96,33.0,290400.0
2012-02-09 13:50:00,33.0,33.04,32.92,32.93,240700.0,33.0,33.04,32.92,32.93,240700.0
2012-02-09 14:00:00,32.93,32.98,32.82,32.84,587800.0,32.93,32.98,32.82,32.84,587800.0
2012-02-09 14:10:00,32.83,32.94,32.8,32.83,474200.0,32.83,32.94,32.8,32.83,474200.0
2012-02-09 14:20:00,32.83,32.94,32.83,32.89,179600.0,32.83,32.94,32.83,32.89,179600.0
2012-02-09 14:30:00,32.88,32.93,32.88,32.92,131500.0,32.88,32.93,32.88,32.92,131500.0
2012-02-09 14:40:00,32.92,32.95,32.9,32.9,224200.0,32.92,32.95,32.9,32.9,224200.0
2012-02-09 14:50:00,32.89,32.91,32.81,32.87,363600.0,32.89,32.91,32.81,32.87,363600.0
2012-02-09 15:00:00,32.87,32.92,32.85,32.89,243700.0,32.87,32.92,32.85,32.89,243700.0
2012-02-09 15:10:00,32.89,32.95,32.88,32.88,199500.0,32.89,32.95,32.88,32.88,199500.0
2012-02-09 15:20:00,32.88,32.91,32.88,32.89,145800.0,32.88,32.91,32.88,32.89,145800.0
2012-02-09 15:30:00,32.9,32.93,32.89,32.91,133800.0,32.9,32.93,32.89,32.91,133800.0
2012-02-09 15:40:00,32.91,32.92,32.88,32.89,191900.0,32.91,32.92,32.88,32.89,191900.0
2012-02-09 15:50:00,32.88,32.9,32.86,32.89,454900.0,32.88,32.9,32.86,32.89,454900.0
2012-02-10 09:30:00,32.55,32.58,32.45,32.56,650500.0,32.55,32.58,32.45,32.56,650500.0
2012-02-10 09:40:00,32.55,32.57,32.5,32.54,484700.0,32.55,32.57,32.5,32.54,484700.0
2012-02-10 09:50:00,32.55,32.58,32.42,32.44,431600.0,32.55,32.58,32.42,32.44,431600.0
2012-02-10 10:00:00,32.43,32.47,32.38,32.45,498000.0,32.43,32.47,32.38,32.45,498000.0
2012-02-10 10:10:00,32.45,32.68,32.42,32.67,643100.0,32.45,32.68,32.42,32.67,643100.0
2012-02-10 10:20:00,32.66,32.67,32.59,32.65,338300.0,32.66,32.67,32.59,32.65,338300.0
2012-02-10 10:30:00,32.65,32.73,32.6,32.62,494900.0,32.65,32.73,32.6,32.62,494900.0
2012-02-10 10:40:00,32.62,32.67,32.56,32.61,480500.0,32.62,32.67,32.56,32.61,480500.0
2012-02-10 10:50:00,32.61,32.81,32.59,32.79,640700.0,32.61,32.81,32.59,32.79,640700.0
2012-02-10 11:00:00,32.79,32.86,32.74,32.82,369400.0,32.79,32.86,32.74,32.82,369400.0
2012-02-10 11:10:00,32.82,32.9,32.78,32.8,328900.0,32.82,32.9,32.78,32.8,328900.0
2012-02-10 11:20:00,32.8,32.8,32.69,32.7,294100.0,32.8,32.8,32.69,32.7,294100.0
2012-02-10 11:30:00,32.7,32.78,32.68,32.73,309100.0,32.7,32.78,32.68,32.73,309100.0
2012-02-10 11:40:00,32.73,32.74,32.67,32.7,137500.0,32.73,32.74,32.67,32.7,137500.0
2012-02-10 11:50:00,32.69,32.79,32.64,32.64,234100.0,32.69,32.79,32.64,32.64,234100.0
2012-02-10 12:00:00,32.65,32.7,32.59,32.61,202300.0,32.65,32.7,32.59,32.61,202300.0
2012-02-10 12:10:00,32.6,32.66,32.59,32.65,129000.0,32.6,32.66,32.59,32.65,129000.0
2012-02-10 12:20:00,32.64,32.65,32.57,32.6,172200.0,32.64,32.65,32.57,32.6,172200.0
2012-02-10 12:30:00,32.6,32.7,32.6,32.67,133600.0,32.6,32.7,32.6,32.67,133600.0
2012-02-10 12:40:00,32.66,32.7,32.65,32.67,111900.0,32.66,32.7,32.65,32.67,111900.0
2012-02-10 12:50:00,32.67,32.7,32.59,32.69,105100.0,32.67,32.7,32.59,32.69,105100.0
2012-02-10 13:00:00,32.69,32.69,32.64,32.67,62900.0,32.69,32.69,32.64,32.67,62900.0
2012-02-10 13:10:00,32.66,32.7,32.61,32.62,98100.0,32.66,32.7,32.61,32.62,98100.0
2012-02-10 13:20:00,32.61,32.67,32.59,32.64,121900.0,32.61,32.67,32.59,32.64,121900.0
2012-02-10 13:30:00,32.63,32.66,32.57,32.6,190800.0,32.63,32.66,32.57,32.6,190800.0
2012-02-10 13:40:00,32.59,32.61,32.56,32.57,176800.0,32.59,32.61,32.56,32.57,176800.0
2012-02-10 13:50:00,32.56,32.57,32.47,32.48,392000.0,32.56,32.57,32.47,32.48,392000.0
2012-02-10 14:00:00,32.48,32.52,32.46,32.5,181700.0,32.48,32.52,32.46,32.5,181700.0
2012-02-10 14:10:00,32.51,32.52,32.43,32.49,267800.0,32.51,32.52,32.43,32.49,267800.0
2012-02-10 14:20:00,32.5,32.54,32.47,32.53,125200.0,32.5,32.54,32.47,32.53,125200.0
2012-02-10 14:30:00,32.54,32.57,32.5,32.53,135500.0,32.54,32.57,32.5,32.53,135500.0
2012-02-10 14:40:00,32.53,32.56,32.51,32.51,113700.0,32.53,32.56,32.51,32.51,113700.0
2012-02-10 14:50:00,32.52,32.54,32.49,32.52,108600.0,32.52,32.54,32.49,32.52,108600.0
2012-02-10 15:00:00,32.51,32.52,32.46,32.48,241400.0,32.51,32.52,32.46,32.48,241400.0
2012-02-10 15:10:00,32.48,32.55,32.46,32.51,169300.0,32.48,32.55,32.46,32.51,169300.0
2012-02-10 15:20:00,32.52,32.54,32.47,32.54,221400.0,32.52,32.54,32.47,32.54,221400.0
2012-02-10 15:30:00,32.54,32.55,32.5,32.5,248600.0,32.54,32.55,32.5,32.5,248600.0
2012-02-10 15:40:00,32.51,32.57,32.51,32.53,286300.0,32.51,32.57,32.51,32.53,286300.0
2012-02-10 15:50:00,32.54,32.54,32.5,32.52,988900.0,32.54,32.54,32.5,32.52,988900.0
2012-02-13 09:30:00,32.72,32.76,32.6,32.67,598400.0,32.72,32.76,32.6,32.67,598400.0
2012-02-13 09:40:00,32.67,32.67,32.56,32.6,389500.0,32.67,32.67,32.56,32.6,389500.0
2012-02-13 09:50:00,32.6,32.65,32.57,32.63,348300.0,32.6,32.65,32.57,32.63,348300.0
2012-02-13 10:00:00,32.62,32.66,32.59,32.62,445600.0,32.62,32.66,32.59,32.62,445600.0
2012-02-13 10:10:00,32.62,32.64,32.5,32.64,445400.0,32.62,32.64,32.5,32.64,445400.0
2012-02-13 10:20:00,32.63,32.73,32.57,32.71,519600.0,32.63,32.73,32.57,32.71,519600.0
2012-02-13 10:30:00,32.71,32.74,32.66,32.71,291300.0,32.71,32.74,32.66,32.71,291300.0
2012-02-13 10:40:00,32.72,32.75,32.63,32.74,584700.0,32.72,32.75,32.63,32.74,584700.0
2012-02-13 10:50:00,32.73,32.89,32.72,32.85,876700.0,32.73,32.89,32.72,32.85,876700.0
2012-02-13 11:00:00,32.85,32.86,32.76,32.79,394000.0,32.85,32.86,32.76,32.79,394000.0
2012-02-13 11:10:00,32.79,32.81,32.76,32.8,421700.0,32.79,32.81,32.76,32.8,421700.0
2012-02-13 11:20:00,32.8,32.81,32.73,32.77,315300.0,32.8,32.81,32.73,32.77,315300.0
2012-02-13 11:30:00,32.77,32.78,32.69,32.7,144700.0,32.77,32.78,32.69,32.7,144700.0
2012-02-13 11:40:00,32.7,32.71,32.6,32.68,308900.0,32.7,32.71,32.6,32.68,308900.0
2012-02-13 11:50:00,32.67,32.7,32.61,32.62,178900.0,32.67,32.7,32.61,32.62,178900.0
2012-02-13 12:00:00,32.62,32.65,32.61,32.64,246000.0,32.62,32.65,32.61,32.64,246000.0
2012-02-13 12:10:00,32.64,32.69,32.61,32.69,239400.0,32.64,32.69,32.61,32.69,239400.0
2012-02-13 12:20:00,32.69,32.69,32.64,32.64,146500.0,32.69,32.69,32.64,32.64,146500.0
2012-02-13 12:30:00,32.64,32.65,32.62,32.62,83500.0,32.64,32.65,32.62,32.62,83500.0
2012-02-13 12:40:00,32.61,32.68,32.6,32.66,59200.0,32.61,32.68,32.6,32.66,59200.0
2012-02-13 12:50:00,32.66,32.7,32.65,32.68,78600.0,32.66,32.7,32.65,32.68,78600.0
2012-02-13 13:00:00,32.69,32.71,32.66,32.69,86200.0,32.69,32.71,32.66,32.69,86200.0
2012-02-13 13:10:00,32.7,32.78,32.7,32.74,173600.0,32.7,32.78,32.7,32.74,173600.0
2012-02-13 13:20:00,32.75,32.77,32.72,32.73,85500.0,32.75,32.77,32.72,32.73,85500.0
2012-02-13 13:30:00,32.74,32.82,32.73,32.79,172700.0,32.74,32.82,32.73,32.79,172700.0
2012-02-13 13:40:00,32.8,32.81,32.77,32.78,86700.0,32.8,32.81,32.77,32.78,86700.0
2012-02-13 13:50:00,32.79,32.81,32.77,32.79,93000.0,32.79,32.81,32.77,32.79,93000.0
2012-02-13 14:00:00,32.79,32.81,32.77,32.78,139100.0,32.79,32.81,32.77,32.78,139100.0
2012-02-13 14:10:00,32.79,32.8,32.78,32.79,62800.0,32.79,32.8,32.78,32.79,62800.0
2012-02-13 14:20:00,32.8,32.81,32.78,32.8,83600.0,32.8,32.81,32.78,32.8,83600.0
2012-02-13 14:30:00,32.79,32.82,32.78,32.8,105300.0,32.79,32.82,32.78,32.8,105300.0
2012-02-13 14:40:00,32.8,32.82,32.78,32.79,55600.0,32.8,32.82,32.78,32.79,55600.0
2012-02-13 14:50:00,32.79,32.8,32.76,32.77,102200.0,32.79,32.8,32.76,32.77,102200.0
2012-02-13 15:00:00,32.77,32.78,32.74,32.76,79200.0,32.77,32.78,32.74,32.76,79200.0
2012-02-13 15:10:00,32.75,32.77,32.74,32.75,81700.0,32.75,32.77,32.74,32.75,81700.0
2012-02-13 15:20:00,32.75,32.77,32.75,32.76,62700.0,32.75,32.77,32.75,32.76,62700.0
2012-02-13 15:30:00,32.75,32.75,32.72,32.73,91200.0,32.75,32.75,32.72,32.73,91200.0
2012-02-13 15:40:00,32.73,32.75,32.73,32.75,86500.0,32.73,32.75,32.73,32.75,86500.0
2012-02-13 15:50:00,32.74,32.76,32.73,32.74,299700.0,32.74,32.76,32.73,32.74,299700.0
2012-02-14 09:30:00,32.79,32.84,32.74,32.76,369200.0,32.79,32.84,32.74,32.76,369200.0
2012-02-14 09:40:00,32.77,32.87,32.75,32.84,343900.0,32.77,32.87,32.75,32.84,343900.0
2012-02-14 09:50:00,32.84,32.85,32.68,32.72,280200.0,32.84,32.85,32.68,32.72,280200.0
2012-02-14 10:00:00,32.72,32.75,32.63,32.65,287800.0,32.72,32.75,32.63,32.65,287800.0
2012-02-14 10:10:00,32.66,32.69,32.61,32.66,265400.0,32.66,32.69,32.61,32.66,265400.0
2012-02-14 10:20:00,32.67,32.77,32.67,32.75,212500.0,32.67,32.77,32.67,32.75,212500.0
2012-02-14 10:30:00,32.74,32.8,32.69,32.71,516900.0,32.74,32.8,32.69,32.71,516900.0
2012-02-14 10:40:00,32.7,32.77,32.65,32.74,363500.0,32.7,32.77,32.65,32.74,363500.0
2012-02-14 10:50:00,32.75,32.75,32.63,32.7,211500.0,32.75,32.75,32.63,32.7,211500.0
2012-02-14 11:00:00,32.71,32.71,32.66,32.69,140300.0,32.71,32.71,32.66,32.69,140300.0
2012-02-14 11:10:00,32.69,32.75,32.66,32.72,1041400.0,32.69,32.75,32.66,32.72,1041400.0
2012-02-14 11:20:00,32.72,32.73,32.68,32.72,317100.0,32.72,32.73,32.68,32.72,317100.0
2012-02-14 11:30:00,32.71,32.79,32.71,32.78,201200.0,32.71,32.79,32.71,32.78,201200.0
2012-02-14 11:40:00,32.77,32.8,32.72,32.76,104700.0,32.77,32.8,32.72,32.76,104700.0
2012-02-14 11:50:00,32.76,32.76,32.66,32.7,150500.0,32.76,32.76,32.66,32.7,150500.0
2012-02-14 12:00:00,32.7,32.72,32.69,32.69,74600.0,32.7,32.72,32.69,32.69,74600.0
2012-02-14 12:10:00,32.69,32.7,32.67,32.69,93800.0,32.69,32.7,32.67,32.69,93800.0
2012-02-14 12:20:00,32.69,32.7,32.56,32.59,513900.0,32.69,32.7,32.56,32.59,513900.0
2012-02-14 12:30:00,32.58,32.63,32.57,32.59,137800.0,32.58,32.63,32.57,32.59,137800.0
2012-02-14 12:40:00,32.59,32.61,32.58,32.61,121800.0,32.59,32.61,32.58,32.61,121800.0
2012-02-14 12:50:00,32.61,32.62,32.45,32.48,325700.0,32.61,32.62,32.45,32.48,325700.0
2012-02-14 13:00:00,32.49,32.5,32.34,32.35,626600.0,32.49,32.5,32.34,32.35,626600.0
2012-02-14 13:10:00,32.35,32.42,32.32,32.33,692800.0,32.35,32.42,32.32,32.33,692800.0
2012-02-14 13:20:00,32.33,32.42,32.32,32.42,396100.0,32.33,32.42,32.32,32.42,396100.0
2012-02-14 13:30:00,32.41,32.52,32.41,32.51,248800.0,32.41,32.52,32.41,32.51,248800.0
2012-02-14 13:40:00,32.52,32.55,32.5,32.51,217400.0,32.52,32.55,32.5,32.51,217400.0
2012-02-14 13:50:00,32.51,32.54,32.5,32.52,124000.0,32.51,32.54,32.5,32.52,124000.0
2012-02-14 14:00:00,32.53,32.56,32.51,32.51,107200.0,32.53,32.56,32.51,32.51,107200.0
2012-02-14 14:10:00,32.52,32.53,32.47,32.49,92200.0,32.52,32.53,32.47,32.49,92200.0
2012-02-14 14:20:00,32.49,32.5,32.43,32.44,129900.0,32.49,32.5,32.43,32.44,129900.0
2012-02-14 14:30:00,32.44,32.49,32.43,32.47,206300.0,32.44,32.49,32.43,32.47,206300.0
2012-02-14 14:40:00,32.47,32.47,32.42,32.45,95500.0,32.47,32.47,32.42,32.45,95500.0
2012-02-14 14:50:00,32.45,32.49,32.44,32.44,194500.0,32.45,32.49,32.44,32.44,194500.0
2012-02-14 15:00:00,32.45,32.52,32.45,32.48,148300.0,32.45,32.52,32.45,32.48,148300.0
2012-02-14 15:10:00,32.48,32.5,32.44,32.44,131500.0,32.48,32.5,32.44,32.44,131500.0
2012-02-14 15:20:00,32.44,32.45,32.43,32.43,140200.0,32.44,32.45,32.43,32.43,140200.0
2012-02-14 15:30:00,32.44,32.52,32.43,32.51,270200.0,32.44,32.52,32.43,32.51,270200.0
2012-02-14 15:40:00,32.52,32.54,32.48,32.54,245400.0,32.52,32.54,32.48,32.54,245400.0
2012-02-14 15:50:00,32.53,32.58,32.52,32.56,491000.0,32.53,32.58,32.52,32.56,491000.0
2012-02-15 09:30:00,32.91,32.91,32.79,32.85,629900.0,32.91,32.91,32.79,32.85,629900.0
2012-02-15 09:40:00,32.85,32.85,32.71,32.76,590600.0,32.85,32.85,32.71,32.76,590600.0
2012-02-15 09:50:00,32.77,32.84,32.73,32.78,531700.0,32.77,32.84,32.73,32.78,531700.0
2012-02-15 10:00:00,32.78,32.81,32.7,32.72,748100.0,32.78,32.81,32.7,32.72,748100.0
2012-02-15 10:10:00,32.72,32.73,32.6,32.63,438100.0,32.72,32.73,32.6,32.63,438100.0
2012-02-15 10:20:00,32.62,32.7,32.55,32.66,338200.0,32.62,32.7,32.55,32.66,338200.0
2012-02-15 10:30:00,32.67,32.72,32.58,32.6,330700.0,32.67,32.72,32.58,32.6,330700.0
2012-02-15 10:40:00,32.61,32.7,32.58,32.65,220500.0,32.61,32.7,32.58,32.65,220500.0
2012-02-15 10:50:00,32.64,32.65,32.6,32.62,273100.0,32.64,32.65,32.6,32.62,273100.0
2012-02-15 11:00:00,32.63,32.69,32.59,32.66,596800.0,32.63,32.69,32.59,32.66,596800.0
2012-02-15 11:10:00,32.66,32.68,32.57,32.68,298000.0,32.66,32.68,32.57,32.68,298000.0
2012-02-15 11:20:00,32.67,32.7,32.64,32.68,201700.0,32.67,32.7,32.64,32.68,201700.0
2012-02-15 11:30:00,32.68,32.71,32.64,32.68,172200.0,32.68,32.71,32.64,32.68,172200.0
2012-02-15 11:40:00,32.68,32.78,32.66,32.76,374500.0,32.68,32.78,32.66,32.76,374500.0
2012-02-15 11:50:00,32.77,32.77,32.71,32.76,163800.0,32.77,32.77,32.71,32.76,163800.0
2012-02-15 12:00:00,32.76,32.77,32.71,32.71,157100.0,32.76,32.77,32.71,32.71,157100.0
2012-02-15 12:10:00,32.72,32.73,32.68,32.68,85400.0,32.72,32.73,32.68,32.68,85400.0
2012-02-15 12:20:00,32.69,32.7,32.65,32.66,123000.0,32.69,32.7,32.65,32.66,123000.0
2012-02-15 12:30:00,32.67,32.68,32.59,32.6,164100.0,32.67,32.68,32.59,32.6,164100.0
2012-02-15 12:40:00,32.6,32.64,32.53,32.53,262000.0,32.6,32.64,32.53,32.53,262000.0
2012-02-15 12:50:00,32.52,32.53,32.38,32.48,551800.0,32.52,32.53,32.38,32.48,551800.0
2012-02-15 13:00:00,32.47,32.47,32.39,32.43,358300.0,32.47,32.47,32.39,32.43,358300.0
2012-02-15 13:10:00,32.43,32.48,32.39,32.46,241400.0,32.43,32.48,32.39,32.46,241400.0
2012-02-15 13:20:00,32.46,32.49,32.41,32.42,384700.0,32.46,32.49,32.41,32.42,384700.0
2012-02-15 13:30:00,32.43,32.5,32.39,32.5,548700.0,32.43,32.5,32.39,32.5,548700.0
2012-02-15 13:40:00,32.49,32.5,32.44,32.45,76500.0,32.49,32.5,32.44,32.45,76500.0
2012-02-15 13:50:00,32.46,32.52,32.46,32.48,185000.0,32.46,32.52,32.46,32.48,185000.0
2012-02-15 14:00:00,32.48,32.51,32.21,32.23,2017300.0,32.48,32.51,32.21,32.23,2017300.0
2012-02-15 14:10:00,32.24,32.31,32.17,32.22,867400.0,32.24,32.31,32.17,32.22,867400.0
2012-02-15 14:20:00,32.22,32.47,32.21,32.42,722800.0,32.22,32.47,32.21,32.42,722800.0
2012-02-15 14:30:00,32.42,32.45,32.34,32.36,214600.0,32.42,32.45,32.34,32.36,214600.0
2012-02-15 14:40:00,32.36,32.41,32.33,32.39,183400.0,32.36,32.41,32.33,32.39,183400.0
2012-02-15 14:50:00,32.4,32.44,32.34,32.34,232100.0,32.4,32.44,32.34,32.34,232100.0
2012-02-15 15:00:00,32.34,32.39,32.33,32.35,123100.0,32.34,32.39,32.33,32.35,123100.0
2012-02-15 15:10:00,32.36,32.41,32.35,32.37,195000.0,32.36,32.41,32.35,32.37,195000.0
2012-02-15 15:20:00,32.37,32.43,32.37,32.4,136000.0,32.37,32.43,32.37,32.4,136000.0
2012-02-15 15:30:00,32.39,32.46,32.39,32.45,219500.0,32.39,32.46,32.39,32.45,219500.0
2012-02-15 15:40:00,32.45,32.48,32.44,32.45,245400.0,32.45,32.48,32.44,32.45,245400.0
2012-02-15 15:50:00,32.44,32.47,32.44,32.46,251200.0,32.44,32.47,32.44,32.46,251200.0
2012-02-16 09:30:00,31.92,31.96,31.83,31.89,1049100.0,31.92,31.96,31.83,31.89,1049100.0
2012-02-16 09:40:00,31.9,31.99,31.89,31.93,489600.0,31.9,31.99,31.89,31.93,489600.0
2012-02-16 09:50:00,31.93,31.99,31.82,31.91,650200.0,31.93,31.99,31.82,31.91,650200.0
2012-02-16 10:00:00,31.91,32.1,31.9,32.01,873900.0,31.91,32.1,31.9,32.01,873900.0
2012-02-16 10:10:00,32.01,32.04,31.94,31.94,436900.0,32.01,32.04,31.94,31.94,436900.0
2012-02-16 10:20:00,31.94,32.0,31.9,31.96,454800.0,31.94,32.0,31.9,31.96,454800.0
2012-02-16 10:30:00,31.96,32.13,31.95,32.07,530600.0,31.96,32.13,31.95,32.07,530600.0
2012-02-16 10:40:00,32.08,32.08,31.99,32.01,352100.0,32.08,32.08,31.99,32.01,352100.0
2012-02-16 10:50:00,32.0,32.06,32.0,32.04,244600.0,32.0,32.06,32.0,32.04,244600.0
2012-02-16 11:00:00,32.03,32.15,32.02,32.06,590200.0,32.03,32.15,32.02,32.06,590200.0
2012-02-16 11:10:00,32.07,32.18,32.06,32.18,502300.0,32.07,32.18,32.06,32.18,502300.0
2012-02-16 11:20:00,32.18,32.24,32.15,32.21,180100.0,32.18,32.24,32.15,32.21,180100.0
2012-02-16 11:30:00,32.2,32.33,32.18,32.3,430700.0,32.2,32.33,32.18,32.3,430700.0
2012-02-16 11:40:00,32.29,32.34,32.26,32.27,151600.0,32.29,32.34,32.26,32.27,151600.0
2012-02-16 11:50:00,32.26,32.47,32.24,32.44,479800.0,32.26,32.47,32.24,32.44,479800.0
2012-02-16 12:00:00,32.44,32.5,32.38,32.4,399600.0,32.44,32.5,32.38,32.4,399600.0
2012-02-16 12:10:00,32.41,32.45,32.39,32.44,248600.0,32.41,32.45,32.39,32.44,248600.0
2012-02-16 12:20:00,32.44,32.5,32.4,32.41,321500.0,32.44,32.5,32.4,32.41,321500.0
2012-02-16 12:30:00,32.41,32.44,32.39,32.43,147400.0,32.41,32.44,32.39,32.43,147400.0
2012-02-16 12:40:00,32.43,32.43,32.35,32.35,219300.0,32.43,32.43,32.35,32.35,219300.0
2012-02-16 12:50:00,32.35,32.39,32.35,32.38,139400.0,32.35,32.39,32.35,32.38,139400.0
2012-02-16 13:00:00,32.39,32.4,32.35,32.37,161000.0,32.39,32.4,32.35,32.37,161000.0
2012-02-16 13:10:00,32.37,32.44,32.37,32.41,150500.0,32.37,32.44,32.37,32.41,150500.0
2012-02-16 13:20:00,32.42,32.49,32.39,32.46,419100.0,32.42,32.49,32.39,32.46,419100.0
2012-02-16 13:30:00,32.46,32.6,32.46,32.53,398200.0,32.46,32.6,32.46,32.53,398200.0
2012-02-16 13:40:00,32.53,32.53,32.46,32.47,269000.0,32.53,32.53,32.46,32.47,269000.0
2012-02-16 13:50:00,32.48,32.52,32.46,32.5,96000.0,32.48,32.52,32.46,32.5,96000.0
2012-02-16 14:00:00,32.5,32.54,32.5,32.5,122800.0,32.5,32.54,32.5,32.5,122800.0
2012-02-16 14:10:00,32.51,32.53,32.48,32.51,190000.0,32.51,32.53,32.48,32.51,190000.0
2012-02-16 14:20:00,32.51,32.61,32.5,32.57,179600.0,32.51,32.61,32.5,32.57,179600.0
2012-02-16 14:30:00,32.57,32.62,32.53,32.54,388500.0,32.57,32.62,32.53,32.54,388500.0
2012-02-16 14:40:00,32.53,32.56,32.51,32.53,434900.0,32.53,32.56,32.51,32.53,434900.0
2012-02-16 14:50:00,32.54,32.58,32.53,32.56,139800.0,32.54,32.58,32.53,32.56,139800.0
2012-02-16 15:00:00,32.57,32.6,32.56,32.57,103300.0,32.57,32.6,32.56,32.57,103300.0
2012-02-16 15:10:00,32.57,32.57,32.51,32.53,224500.0,32.57,32.57,32.51,32.53,224500.0
2012-02-16 15:20:00,32.53,32.55,32.51,32.51,219300.0,32.53,32.55,32.51,32.51,219300.0
2012-02-16 15:30:00,32.52,32.55,32.51,32.55,215800.0,32.52,32.55,32.51,32.55,215800.0
2012-02-16 15:40:00,32.54,32.59,32.54,32.58,237200.0,32.54,32.59,32.54,32.58,237200.0
2012-02-16 15:50:00,32.59,32.59,32.54,32.56,445300.0,32.59,32.59,32.54,32.56,445300.0
2012-02-17 09:30:00,32.64,32.65,32.5,32.54,420000.0,32.64,32.65,32.5,32.54,420000.0
2012-02-17 09:40:00,32.54,32.56,32.42,32.44,627600.0,32.54,32.56,32.42,32.44,627600.0
2012-02-17 09:50:00,32.43,32.48,32.38,32.43,573900.0,32.43,32.48,32.38,32.43,573900.0
2012-02-17 10:00:00,32.43,32.48,32.38,32.44,582800.0,32.43,32.48,32.38,32.44,582800.0
2012-02-17 10:10:00,32.44,32.49,32.43,32.47,348800.0,32.44,32.49,32.43,32.47,348800.0
2012-02-17 10:20:00,32.48,32.51,32.45,32.5,303200.0,32.48,32.51,32.45,32.5,303200.0
2012-02-17 10:30:00,32.5,32.52,32.46,32.48,305300.0,32.5,32.52,32.46,32.48,305300.0
2012-02-17 10:40:00,32.49,32.54,32.47,32.49,276100.0,32.49,32.54,32.47,32.49,276100.0
2012-02-17 10:50:00,32.49,32.5,32.41,32.44,245700.0,32.49,32.5,32.41,32.44,245700.0
2012-02-17 11:00:00,32.44,32.44,32.22,32.24,458100.0,32.44,32.44,32.22,32.24,458100.0
2012-02-17 11:10:00,32.23,32.33,32.22,32.3,249100.0,32.23,32.33,32.22,32.3,249100.0
2012-02-17 11:20:00,32.3,32.3,32.2,32.24,429800.0,32.3,32.3,32.2,32.24,429800.0
2012-02-17 11:30:00,32.24,32.25,32.13,32.24,666600.0,32.24,32.25,32.13,32.24,666600.0
2012-02-17 11:40:00,32.25,32.27,32.17,32.17,105000.0,32.25,32.27,32.17,32.17,105000.0
2012-02-17 11:50:00,32.18,32.23,32.16,32.2,241700.0,32.18,32.23,32.16,32.2,241700.0
2012-02-17 12:00:00,32.2,32.22,32.14,32.2,196500.0,32.2,32.22,32.14,32.2,196500.0
2012-02-17 12:10:00,32.2,32.26,32.19,32.24,95700.0,32.2,32.26,32.19,32.24,95700.0
2012-02-17 12:20:00,32.23,32.25,32.15,32.19,128900.0,32.23,32.25,32.15,32.19,128900.0
2012-02-17 12:30:00,32.2,32.26,32.17,32.26,268600.0,32.2,32.26,32.17,32.26,268600.0
2012-02-17 12:40:00,32.27,32.28,32.23,32.24,119800.0,32.27,32.28,32.23,32.24,119800.0
2012-02-17 12:50:00,32.24,32.26,32.22,32.25,72800.0,32.24,32.26,32.22,32.25,72800.0
2012-02-17 13:00:00,32.26,32.27,32.23,32.25,77800.0,32.26,32.27,32.23,32.25,77800.0
2012-02-17 13:10:00,32.25,32.33,32.24,32.31,133600.0,32.25,32.33,32.24,32.31,133600.0
2012-02-17 13:20:00,32.3,32.35,32.27,32.3,328700.0,32.3,32.35,32.27,32.3,328700.0
2012-02-17 13:30:00,32.3,32.32,32.26,32.29,294400.0,32.3,32.32,32.26,32.29,294400.0
2012-02-17 13:40:00,32.29,32.31,32.27,32.27,122800.0,32.29,32.31,32.27,32.27,122800.0
2012-02-17 13:50:00,32.28,32.29,32.24,32.24,95600.0,32.28,32.29,32.24,32.24,95600.0
2012-02-17 14:00:00,32.24,32.24,32.22,32.23,92900.0,32.24,32.24,32.22,32.23,92900.0
2012-02-17 14:10:00,32.23,32.26,32.23,32.25,81500.0,32.23,32.26,32.23,32.25,81500.0
2012-02-17 14:20:00,32.26,32.3,32.25,32.3,171700.0,32.26,32.3,32.25,32.3,171700.0
2012-02-17 14:30:00,32.3,32.31,32.29,32.3,113100.0,32.3,32.31,32.29,32.3,113100.0
2012-02-17 14:40:00,32.29,32.31,32.28,32.29,128800.0,32.29,32.31,32.28,32.29,128800.0
2012-02-17 14:50:00,32.29,32.29,32.27,32.27,61600.0,32.29,32.29,32.27,32.27,61600.0
2012-02-17 15:00:00,32.27,32.29,32.27,32.28,72800.0,32.27,32.29,32.27,32.28,72800.0
2012-02-17 15:10:00,32.29,32.3,32.28,32.3,130400.0,32.29,32.3,32.28,32.3,130400.0
2012-02-17 15:20:00,32.29,32.31,32.29,32.3,129100.0,32.29,32.31,32.29,32.3,129100.0
2012-02-17 15:30:00,32.3,32.32,32.27,32.29,234900.0,32.3,32.32,32.27,32.29,234900.0
2012-02-17 15:40:00,32.29,32.29,32.27,32.27,241100.0,32.29,32.29,32.27,32.27,241100.0
2012-02-17 15:50:00,32.27,32.28,32.22,32.28,652500.0,32.27,32.28,32.22,32.28,652500.0
2012-02-21 09:30:00,32.91,32.93,32.85,32.91,945100.0,32.91,32.93,32.85,32.91,945100.0
2012-02-21 09:40:00,32.91,32.98,32.88,32.88,857700.0,32.91,32.98,32.88,32.88,857700.0
2012-02-21 09:50:00,32.88,32.94,32.85,32.92,787100.0,32.88,32.94,32.85,32.92,787100.0
2012-02-21 10:00:00,32.92,32.94,32.86,32.9,1338100.0,32.92,32.94,32.86,32.9,1338100.0
2012-02-21 10:10:00,32.9,32.97,32.89,32.94,473300.0,32.9,32.97,32.89,32.94,473300.0
2012-02-21 10:20:00,32.94,33.13,32.91,33.02,1511200.0,32.94,33.13,32.91,33.02,1511200.0
2012-02-21 10:30:00,33.02,33.16,33.02,33.15,827200.0,33.02,33.16,33.02,33.15,827200.0
2012-02-21 10:40:00,33.14,33.15,33.07,33.11,510800.0,33.14,33.15,33.07,33.11,510800.0
2012-02-21 10:50:00,33.11,33.14,33.09,33.14,255200.0,33.11,33.14,33.09,33.14,255200.0
2012-02-21 11:00:00,33.14,33.15,33.12,33.14,529700.0,33.14,33.15,33.12,33.14,529700.0
2012-02-21 11:10:00,33.15,33.25,33.15,33.24,574800.0,33.15,33.25,33.15,33.24,574800.0
2012-02-21 11:20:00,33.24,33.24,33.17,33.22,409400.0,33.24,33.24,33.17,33.22,409400.0
2012-02-21 11:30:00,33.22,33.22,33.17,33.19,152400.0,33.22,33.22,33.17,33.19,152400.0
2012-02-21 11:40:00,33.19,33.2,33.15,33.16,245400.0,33.19,33.2,33.15,33.16,245400.0
2012-02-21 11:50:00,33.17,33.2,33.14,33.15,463300.0,33.17,33.2,33.14,33.15,463300.0
2012-02-21 12:00:00,33.15,33.23,33.15,33.22,383700.0,33.15,33.23,33.15,33.22,383700.0
2012-02-21 12:10:00,33.22,33.23,33.15,33.16,276300.0,33.22,33.23,33.15,33.16,276300.0
2012-02-21 12:20:00,33.16,33.2,33.15,33.17,191700.0,33.16,33.2,33.15,33.17,191700.0
2012-02-21 12:30:00,33.17,33.19,33.14,33.15,176800.0,33.17,33.19,33.14,33.15,176800.0
2012-02-21 12:40:00,33.15,33.19,33.12,33.18,338200.0,33.15,33.19,33.12,33.18,338200.0
2012-02-21 12:50:00,33.18,33.19,33.12,33.17,288500.0,33.18,33.19,33.12,33.17,288500.0
2012-02-21 13:00:00,33.17,33.26,33.17,33.26,435900.0,33.17,33.26,33.17,33.26,435900.0
2012-02-21 13:10:00,33.26,33.4,33.25,33.36,939800.0,33.26,33.4,33.25,33.36,939800.0
2012-02-21 13:20:00,33.36,33.48,33.34,33.41,1079600.0,33.36,33.48,33.34,33.41,1079600.0
2012-02-21 13:30:00,33.4,33.42,33.37,33.37,434100.0,33.4,33.42,33.37,33.37,434100.0
2012-02-21 13:40:00,33.37,33.41,33.35,33.39,325900.0,33.37,33.41,33.35,33.39,325900.0
2012-02-21 13:50:00,33.39,33.42,33.35,33.37,367700.0,33.39,33.42,33.35,33.37,367700.0
2012-02-21 14:00:00,33.37,33.4,33.35,33.39,251700.0,33.37,33.4,33.35,33.39,251700.0
2012-02-21 14:10:00,33.39,33.39,33.32,33.34,290900.0,33.39,33.39,33.32,33.34,290900.0
2012-02-21 14:20:00,33.35,33.39,33.32,33.39,206800.0,33.35,33.39,33.32,33.39,206800.0
2012-02-21 14:30:00,33.39,33.41,33.33,33.34,416200.0,33.39,33.41,33.33,33.34,416200.0
2012-02-21 14:40:00,33.34,33.37,33.31,33.35,254700.0,33.34,33.37,33.31,33.35,254700.0
2012-02-21 14:50:00,33.35,33.36,33.3,33.33,270200.0,33.35,33.36,33.3,33.33,270200.0
2012-02-21 15:00:00,33.34,33.37,33.32,33.35,189100.0,33.34,33.37,33.32,33.35,189100.0
2012-02-21 15:10:00,33.35,33.36,33.29,33.3,380200.0,33.35,33.36,33.29,33.3,380200.0
2012-02-21 15:20:00,33.29,33.36,33.29,33.34,309100.0,33.29,33.36,33.29,33.34,309100.0
2012-02-21 15:30:00,33.34,33.36,33.29,33.36,320200.0,33.34,33.36,33.29,33.36,320200.0
2012-02-21 15:40:00,33.36,33.44,33.35,33.43,672800.0,33.36,33.44,33.35,33.43,672800.0
2012-02-21 15:50:00,33.43,33.44,33.38,33.39,1134100.0,33.43,33.44,33.38,33.39,1134100.0
2012-02-22 09:30:00,33.09,33.13,33.05,33.09,965300.0,33.09,33.13,33.05,33.09,965300.0
2012-02-22 09:40:00,33.1,33.24,33.08,33.16,824100.0,33.1,33.24,33.08,33.16,824100.0
2012-02-22 09:50:00,33.15,33.18,33.1,33.16,520900.0,33.15,33.18,33.1,33.16,520900.0
2012-02-22 10:00:00,33.16,33.16,33.03,33.14,728200.0,33.16,33.16,33.03,33.14,728200.0
2012-02-22 10:10:00,33.15,33.28,33.12,33.23,1050500.0,33.15,33.28,33.12,33.23,1050500.0
2012-02-22 10:20:00,33.24,33.25,33.2,33.2,354700.0,33.24,33.25,33.2,33.2,354700.0
2012-02-22 10:30:00,33.2,33.22,33.14,33.2,650000.0,33.2,33.22,33.14,33.2,650000.0
2012-02-22 10:40:00,33.2,33.26,33.17,33.26,313900.0,33.2,33.26,33.17,33.26,313900.0
2012-02-22 10:50:00,33.27,33.29,33.22,33.24,435600.0,33.27,33.29,33.22,33.24,435600.0
2012-02-22 11:00:00,33.24,33.34,33.23,33.28,511100.0,33.24,33.34,33.23,33.28,511100.0
2012-02-22 11:10:00,33.28,33.3,33.19,33.24,364500.0,33.28,33.3,33.19,33.24,364500.0
2012-02-22 11:20:00,33.23,33.27,33.19,33.22,329000.0,33.23,33.27,33.19,33.22,329000.0
2012-02-22 11:30:00,33.22,33.24,33.15,33.2,598000.0,33.22,33.24,33.15,33.2,598000.0
2012-02-22 11:40:00,33.19,33.19,33.1,33.14,397000.0,33.19,33.19,33.1,33.14,397000.0
2012-02-22 11:50:00,33.15,33.22,33.13,33.21,192400.0,33.15,33.22,33.13,33.21,192400.0
2012-02-22 12:00:00,33.2,33.2,33.13,33.17,193900.0,33.2,33.2,33.13,33.17,193900.0
2012-02-22 12:10:00,33.16,33.2,33.15,33.17,183300.0,33.16,33.2,33.15,33.17,183300.0
2012-02-22 12:20:00,33.16,33.18,33.13,33.15,135500.0,33.16,33.18,33.13,33.15,135500.0
2012-02-22 12:30:00,33.15,33.17,33.1,33.14,153500.0,33.15,33.17,33.1,33.14,153500.0
2012-02-22 12:40:00,33.14,33.15,33.1,33.14,146600.0,33.14,33.15,33.1,33.14,146600.0
2012-02-22 12:50:00,33.14,33.2,33.14,33.14,218200.0,33.14,33.2,33.14,33.14,218200.0
2012-02-22 13:00:00,33.15,33.28,33.14,33.28,396000.0,33.15,33.28,33.14,33.28,396000.0
2012-02-22 13:10:00,33.28,33.44,33.28,33.38,1888100.0,33.28,33.44,33.28,33.38,1888100.0
2012-02-22 13:20:00,33.38,33.45,33.28,33.31,1147600.0,33.38,33.45,33.28,33.31,1147600.0
2012-02-22 13:30:00,33.31,33.34,33.28,33.33,186300.0,33.31,33.34,33.28,33.33,186300.0
2012-02-22 13:40:00,33.33,33.36,33.3,33.35,533800.0,33.33,33.36,33.3,33.35,533800.0
2012-02-22 13:50:00,33.34,33.41,33.31,33.31,539100.0,33.34,33.41,33.31,33.31,539100.0
2012-02-22 14:00:00,33.32,33.41,33.31,33.39,353700.0,33.32,33.41,33.31,33.39,353700.0
2012-02-22 14:10:00,33.39,33.54,33.37,33.49,1316900.0,33.39,33.54,33.37,33.49,1316900.0
2012-02-22 14:20:00,33.48,33.51,33.43,33.51,704700.0,33.48,33.51,33.43,33.51,704700.0
2012-02-22 14:30:00,33.52,33.52,33.39,33.39,551000.0,33.52,33.52,33.39,33.39,551000.0
2012-02-22 14:40:00,33.4,33.41,33.35,33.39,326600.0,33.4,33.41,33.35,33.39,326600.0
2012-02-22 14:50:00,33.39,33.42,33.37,33.4,263500.0,33.39,33.42,33.37,33.4,263500.0
2012-02-22 15:00:00,33.39,33.43,33.38,33.38,263600.0,33.39,33.43,33.38,33.38,263600.0
2012-02-22 15:10:00,33.39,33.45,33.38,33.4,263100.0,33.39,33.45,33.38,33.4,263100.0
2012-02-22 15:20:00,33.4,33.43,33.36,33.37,320400.0,33.4,33.43,33.36,33.37,320400.0
2012-02-22 15:30:00,33.37,33.41,33.37,33.41,163900.0,33.37,33.41,33.37,33.41,163900.0
2012-02-22 15:40:00,33.41,33.46,33.4,33.45,522000.0,33.41,33.46,33.4,33.45,522000.0
2012-02-22 15:50:00,33.46,33.49,33.41,33.45,1560500.0,33.46,33.49,33.41,33.45,1560500.0
2012-02-23 09:30:00,33.83,33.86,33.73,33.8,1026800.0,33.83,33.86,33.73,33.8,1026800.0
2012-02-23 09:40:00,33.8,33.82,33.62,33.71,916600.0,33.8,33.82,33.62,33.71,916600.0
2012-02-23 09:50:00,33.7,33.79,33.7,33.76,817100.0,33.7,33.79,33.7,33.76,817100.0
2012-02-23 10:00:00,33.77,33.95,33.75,33.93,1337100.0,33.77,33.95,33.75,33.93,1337100.0
2012-02-23 10:10:00,33.94,33.98,33.89,33.94,1016700.0,33.94,33.98,33.89,33.94,1016700.0
2012-02-23 10:20:00,33.95,34.11,33.9,34.08,1673400.0,33.95,34.11,33.9,34.08,1673400.0
2012-02-23 10:30:00,34.07,34.12,34.03,34.07,806400.0,34.07,34.12,34.03,34.07,806400.0
2012-02-23 10:40:00,34.07,34.12,34.0,34.06,829500.0,34.07,34.12,34.0,34.06,829500.0
2012-02-23 10:50:00,34.07,34.24,34.06,34.16,1187600.0,34.07,34.24,34.06,34.16,1187600.0
2012-02-23 11:00:00,34.16,34.22,34.11,34.14,908200.0,34.16,34.22,34.11,34.14,908200.0
2012-02-23 11:10:00,34.14,34.23,34.14,34.17,549700.0,34.14,34.23,34.14,34.17,549700.0
2012-02-23 11:20:00,34.17,34.28,34.17,34.23,1166900.0,34.17,34.28,34.17,34.23,1166900.0
2012-02-23 11:30:00,34.23,34.24,34.18,34.2,575500.0,34.23,34.24,34.18,34.2,575500.0
2012-02-23 11:40:00,34.2,34.22,34.11,34.18,523100.0,34.2,34.22,34.11,34.18,523100.0
2012-02-23 11:50:00,34.18,34.24,34.17,34.24,409900.0,34.18,34.24,34.17,34.24,409900.0
2012-02-23 12:00:00,34.24,34.31,34.19,34.29,457200.0,34.24,34.31,34.19,34.29,457200.0
2012-02-23 12:10:00,34.3,34.31,34.26,34.29,389300.0,34.3,34.31,34.26,34.29,389300.0
2012-02-23 12:20:00,34.29,34.4,34.28,34.39,1229600.0,34.29,34.4,34.28,34.39,1229600.0
2012-02-23 12:30:00,34.39,34.41,34.36,34.39,714000.0,34.39,34.41,34.36,34.39,714000.0
2012-02-23 12:40:00,34.39,34.49,34.38,34.41,1069400.0,34.39,34.49,34.38,34.41,1069400.0
2012-02-23 12:50:00,34.42,34.49,34.41,34.47,583900.0,34.42,34.49,34.41,34.47,583900.0
2012-02-23 13:00:00,34.47,34.5,34.41,34.41,572300.0,34.47,34.5,34.41,34.41,572300.0
2012-02-23 13:10:00,34.41,34.49,34.38,34.45,421600.0,34.41,34.49,34.38,34.45,421600.0
2012-02-23 13:20:00,34.45,34.61,34.42,34.54,999600.0,34.45,34.61,34.42,34.54,999600.0
2012-02-23 13:30:00,34.54,34.58,34.48,34.49,530900.0,34.54,34.58,34.48,34.49,530900.0
2012-02-23 13:40:00,34.49,34.55,34.49,34.55,554900.0,34.49,34.55,34.49,34.55,554900.0
2012-02-23 13:50:00,34.55,34.56,34.5,34.51,406100.0,34.55,34.56,34.5,34.51,406100.0
2012-02-23 14:00:00,34.51,34.57,34.5,34.55,376600.0,34.51,34.57,34.5,34.55,376600.0
2012-02-23 14:10:00,34.55,34.58,34.53,34.55,284000.0,34.55,34.58,34.53,34.55,284000.0
2012-02-23 14:20:00,34.55,34.59,34.54,34.57,350700.0,34.55,34.59,34.54,34.57,350700.0
2012-02-23 14:30:00,34.58,34.6,34.55,34.6,341400.0,34.58,34.6,34.55,34.6,341400.0
2012-02-23 14:40:00,34.6,34.6,34.35,34.37,1886200.0,34.6,34.6,34.35,34.37,1886200.0
2012-02-23 14:50:00,34.37,34.42,34.35,34.39,878800.0,34.37,34.42,34.35,34.39,878800.0
2012-02-23 15:00:00,34.4,34.42,34.37,34.39,421900.0,34.4,34.42,34.37,34.39,421900.0
2012-02-23 15:10:00,34.4,34.43,34.38,34.43,630500.0,34.4,34.43,34.38,34.43,630500.0
2012-02-23 15:20:00,34.43,34.48,34.41,34.44,454000.0,34.43,34.48,34.41,34.44,454000.0
2012-02-23 15:30:00,34.44,34.45,34.41,34.43,461100.0,34.44,34.45,34.41,34.43,461100.0
2012-02-23 15:40:00,34.42,34.44,34.37,34.38,337900.0,34.42,34.44,34.37,34.38,337900.0
2012-02-23 15:50:00,34.38,34.43,34.38,34.4,1030300.0,34.38,34.43,34.38,34.4,1030300.0
2012-02-24 09:30:00,34.43,34.56,34.41,34.49,1240400.0,34.43,34.56,34.41,34.49,1240400.0
2012-02-24 09:40:00,34.49,34.51,34.39,34.46,596200.0,34.49,34.51,34.39,34.46,596200.0
2012-02-24 09:50:00,34.47,34.51,34.43,34.5,486100.0,34.47,34.51,34.43,34.5,486100.0
2012-02-24 10:00:00,34.5,34.62,34.48,34.61,1044500.0,34.5,34.62,34.48,34.61,1044500.0
2012-02-24 10:10:00,34.61,34.65,34.54,34.54,678200.0,34.61,34.65,34.54,34.54,678200.0
2012-02-24 10:20:00,34.54,34.56,34.41,34.48,1048600.0,34.54,34.56,34.41,34.48,1048600.0
2012-02-24 10:30:00,34.48,34.51,34.35,34.38,865000.0,34.48,34.51,34.35,34.38,865000.0
2012-02-24 10:40:00,34.39,34.44,34.32,34.44,587700.0,34.39,34.44,34.32,34.44,587700.0
2012-02-24 10:50:00,34.44,34.44,34.34,34.42,353900.0,34.44,34.44,34.34,34.42,353900.0
2012-02-24 11:00:00,34.42,34.49,34.38,34.48,508900.0,34.42,34.49,34.38,34.48,508900.0
2012-02-24 11:10:00,34.48,34.51,34.43,34.44,417400.0,34.48,34.51,34.43,34.44,417400.0
2012-02-24 11:20:00,34.44,34.5,34.43,34.5,156300.0,34.44,34.5,34.43,34.5,156300.0
2012-02-24 11:30:00,34.49,34.51,34.44,34.47,150200.0,34.49,34.51,34.44,34.47,150200.0
2012-02-24 11:40:00,34.47,34.47,34.39,34.43,328000.0,34.47,34.47,34.39,34.43,328000.0
2012-02-24 11:50:00,34.43,34.47,34.41,34.47,200000.0,34.43,34.47,34.41,34.47,200000.0
2012-02-24 12:00:00,34.46,34.51,34.43,34.47,287500.0,34.46,34.51,34.43,34.47,287500.0
2012-02-24 12:10:00,34.48,34.48,34.37,34.43,311200.0,34.48,34.48,34.37,34.43,311200.0
2012-02-24 12:20:00,34.43,34.45,34.4,34.44,153900.0,34.43,34.45,34.4,34.44,153900.0
2012-02-24 12:30:00,34.44,34.44,34.39,34.39,219700.0,34.44,34.44,34.39,34.39,219700.0
2012-02-24 12:40:00,34.4,34.41,34.36,34.37,160100.0,34.4,34.41,34.36,34.37,160100.0
2012-02-24 12:50:00,34.37,34.39,34.29,34.31,383400.0,34.37,34.39,34.29,34.31,383400.0
2012-02-24 13:00:00,34.31,34.38,34.29,34.35,384200.0,34.31,34.38,34.29,34.35,384200.0
2012-02-24 13:10:00,34.36,34.4,34.34,34.38,226100.0,34.36,34.4,34.34,34.38,226100.0
2012-02-24 13:20:00,34.37,34.37,34.27,34.29,456400.0,34.37,34.37,34.27,34.29,456400.0
2012-02-24 13:30:00,34.29,34.36,34.26,34.35,679000.0,34.29,34.36,34.26,34.35,679000.0
2012-02-24 13:40:00,34.34,34.39,34.32,34.36,299800.0,34.34,34.39,34.32,34.36,299800.0
2012-02-24 13:50:00,34.36,34.37,34.3,34.34,243800.0,34.36,34.37,34.3,34.34,243800.0
2012-02-24 14:00:00,34.34,34.36,34.31,34.32,142800.0,34.34,34.36,34.31,34.32,142800.0
2012-02-24 14:10:00,34.33,34.34,34.31,34.33,104200.0,34.33,34.34,34.31,34.33,104200.0
2012-02-24 14:20:00,34.32,34.33,34.29,34.31,144300.0,34.32,34.33,34.29,34.31,144300.0
2012-02-24 14:30:00,34.31,34.31,34.22,34.31,724300.0,34.31,34.31,34.22,34.31,724300.0
2012-02-24 14:40:00,34.3,34.3,34.25,34.29,188200.0,34.3,34.3,34.25,34.29,188200.0
2012-02-24 14:50:00,34.29,34.3,34.26,34.3,167600.0,34.29,34.3,34.26,34.3,167600.0
2012-02-24 15:00:00,34.29,34.34,34.28,34.33,261200.0,34.29,34.34,34.28,34.33,261200.0
2012-02-24 15:10:00,34.33,34.36,34.32,34.36,129200.0,34.33,34.36,34.32,34.36,129200.0
2012-02-24 15:20:00,34.36,34.38,34.34,34.35,179000.0,34.36,34.38,34.34,34.35,179000.0
2012-02-24 15:30:00,34.36,34.42,34.33,34.41,245200.0,34.36,34.42,34.33,34.41,245200.0
2012-02-24 15:40:00,34.41,34.41,34.38,34.4,220300.0,34.41,34.41,34.38,34.4,220300.0
2012-02-24 15:50:00,34.41,34.43,34.36,34.37,583800.0,34.41,34.43,34.36,34.37,583800.0
2012-02-27 09:30:00,34.34,34.4,34.27,34.28,738400.0,34.34,34.4,34.27,34.28,738400.0
2012-02-27 09:40:00,34.28,34.3,34.18,34.23,974000.0,34.28,34.3,34.18,34.23,974000.0
2012-02-27 09:50:00,34.23,34.32,34.22,34.29,564100.0,34.23,34.32,34.22,34.29,564100.0
2012-02-27 10:00:00,34.29,34.42,34.29,34.42,658600.0,34.29,34.42,34.29,34.42,658600.0
2012-02-27 10:10:00,34.41,34.43,34.34,34.39,960700.0,34.41,34.43,34.34,34.39,960700.0
2012-02-27 10:20:00,34.39,34.43,34.36,34.37,541400.0,34.39,34.43,34.36,34.37,541400.0
2012-02-27 10:30:00,34.37,34.38,34.3,34.32,416100.0,34.37,34.38,34.3,34.32,416100.0
2012-02-27 10:40:00,34.32,34.56,34.31,34.45,1176900.0,34.32,34.56,34.31,34.45,1176900.0
2012-02-27 10:50:00,34.45,34.48,34.42,34.44,498700.0,34.45,34.48,34.42,34.44,498700.0
2012-02-27 11:00:00,34.44,34.62,34.44,34.59,887900.0,34.44,34.62,34.44,34.59,887900.0
2012-02-27 11:10:00,34.59,34.63,34.5,34.54,736900.0,34.59,34.63,34.5,34.54,736900.0
2012-02-27 11:20:00,34.52,34.58,34.51,34.52,335400.0,34.52,34.58,34.51,34.52,335400.0
2012-02-27 11:30:00,34.52,34.56,34.5,34.55,292500.0,34.52,34.56,34.5,34.55,292500.0
2012-02-27 11:40:00,34.54,34.58,34.46,34.47,450100.0,34.54,34.58,34.46,34.47,450100.0
2012-02-27 11:50:00,34.47,34.48,34.44,34.47,320800.0,34.47,34.48,34.44,34.47,320800.0
2012-02-27 12:00:00,34.47,34.55,34.47,34.52,269000.0,34.47,34.55,34.47,34.52,269000.0
2012-02-27 12:10:00,34.52,34.53,34.46,34.49,241600.0,34.52,34.53,34.46,34.49,241600.0
2012-02-27 12:20:00,34.49,34.5,34.45,34.48,176700.0,34.49,34.5,34.45,34.48,176700.0
2012-02-27 12:30:00,34.49,34.57,34.48,34.56,260200.0,34.49,34.57,34.48,34.56,260200.0
2012-02-27 12:40:00,34.56,34.59,34.53,34.56,297300.0,34.56,34.59,34.53,34.56,297300.0
2012-02-27 12:50:00,34.55,34.6,34.55,34.59,255800.0,34.55,34.6,34.55,34.59,255800.0
2012-02-27 13:00:00,34.58,34.6,34.55,34.58,215400.0,34.58,34.6,34.55,34.58,215400.0
2012-02-27 13:10:00,34.57,34.61,34.54,34.54,256500.0,34.57,34.61,34.54,34.54,256500.0
2012-02-27 13:20:00,34.55,34.57,34.49,34.5,201800.0,34.55,34.57,34.49,34.5,201800.0
2012-02-27 13:30:00,34.49,34.53,34.48,34.52,161300.0,34.49,34.53,34.48,34.52,161300.0
2012-02-27 13:40:00,34.53,34.53,34.49,34.51,114700.0,34.53,34.53,34.49,34.51,114700.0
2012-02-27 13:50:00,34.51,34.52,34.43,34.44,247400.0,34.51,34.52,34.43,34.44,247400.0
2012-02-27 14:00:00,34.44,34.5,34.44,34.49,135000.0,34.44,34.5,34.44,34.49,135000.0
2012-02-27 14:10:00,34.5,34.52,34.49,34.52,129000.0,34.5,34.52,34.49,34.52,129000.0
2012-02-27 14:20:00,34.51,34.52,34.43,34.46,309800.0,34.51,34.52,34.43,34.46,309800.0
2012-02-27 14:30:00,34.45,34.45,34.4,34.45,223000.0,34.45,34.45,34.4,34.45,223000.0
2012-02-27 14:40:00,34.46,34.47,34.44,34.45,129100.0,34.46,34.47,34.44,34.45,129100.0
2012-02-27 14:50:00,34.45,34.45,34.41,34.42,135900.0,34.45,34.45,34.41,34.42,135900.0
2012-02-27 15:00:00,34.41,34.47,34.41,34.45,193000.0,34.41,34.47,34.41,34.45,193000.0
2012-02-27 15:10:00,34.44,34.45,34.4,34.41,348300.0,34.44,34.45,34.4,34.41,348300.0
2012-02-27 15:20:00,34.41,34.42,34.28,34.29,498300.0,34.41,34.42,34.28,34.29,498300.0
2012-02-27 15:30:00,34.28,34.36,34.28,34.33,300600.0,34.28,34.36,34.28,34.33,300600.0
2012-02-27 15:40:00,34.34,34.35,34.32,34.35,301600.0,34.34,34.35,34.32,34.35,301600.0
2012-02-27 15:50:00,34.34,34.39,34.34,34.35,429400.0,34.34,34.39,34.34,34.35,429400.0
2012-02-28 09:30:00,35.03,35.07,34.91,35.05,1684600.0,35.03,35.07,34.91,35.05,1684600.0
2012-02-28 09:40:00,35.05,35.13,35.02,35.07,889400.0,35.05,35.13,35.02,35.07,889400.0
2012-02-28 09:50:00,35.07,35.18,35.01,35.17,1289600.0,35.07,35.18,35.01,35.17,1289600.0
2012-02-28 10:00:00,35.17,35.23,35.07,35.12,1331900.0,35.17,35.23,35.07,35.12,1331900.0
2012-02-28 10:10:00,35.13,35.28,35.06,35.25,1382400.0,35.13,35.28,35.06,35.25,1382400.0
2012-02-28 10:20:00,35.25,35.4,35.24,35.35,1615900.0,35.25,35.4,35.24,35.35,1615900.0
2012-02-28 10:30:00,35.34,35.4,35.33,35.38,720600.0,35.34,35.4,35.33,35.38,720600.0
2012-02-28 10:40:00,35.38,35.46,35.37,35.38,682600.0,35.38,35.46,35.37,35.38,682600.0
2012-02-28 10:50:00,35.38,35.44,35.35,35.4,558700.0,35.38,35.44,35.35,35.4,558700.0
2012-02-28 11:00:00,35.41,35.51,35.37,35.49,651900.0,35.41,35.51,35.37,35.49,651900.0
2012-02-28 11:10:00,35.49,35.55,35.46,35.49,648500.0,35.49,35.55,35.46,35.49,648500.0
2012-02-28 11:20:00,35.49,35.73,35.49,35.67,1414600.0,35.49,35.73,35.49,35.67,1414600.0
2012-02-28 11:30:00,35.67,35.72,35.63,35.72,782400.0,35.67,35.72,35.63,35.72,782400.0
2012-02-28 11:40:00,35.72,35.74,35.64,35.72,588400.0,35.72,35.74,35.64,35.72,588400.0
2012-02-28 11:50:00,35.71,35.87,35.66,35.81,1466000.0,35.71,35.87,35.66,35.81,1466000.0
2012-02-28 12:00:00,35.8,35.95,35.8,35.84,1116500.0,35.8,35.95,35.8,35.84,1116500.0
2012-02-28 12:10:00,35.84,35.92,35.81,35.91,602200.0,35.84,35.92,35.81,35.91,602200.0
2012-02-28 12:20:00,35.9,35.96,35.87,35.89,750100.0,35.9,35.96,35.87,35.89,750100.0
2012-02-28 12:30:00,35.89,36.04,35.89,36.02,1202100.0,35.89,36.04,35.89,36.02,1202100.0
2012-02-28 12:40:00,36.03,36.1,36.02,36.08,992600.0,36.03,36.1,36.02,36.08,992600.0
2012-02-28 12:50:00,36.08,36.09,36.01,36.06,628600.0,36.08,36.09,36.01,36.06,628600.0
2012-02-28 13:00:00,36.05,36.17,36.05,36.07,1277500.0,36.05,36.17,36.05,36.07,1277500.0
2012-02-28 13:10:00,36.07,36.07,35.98,36.04,751600.0,36.07,36.07,35.98,36.04,751600.0
2012-02-28 13:20:00,36.04,36.11,36.03,36.03,658700.0,36.04,36.11,36.03,36.03,658700.0
2012-02-28 13:30:00,36.03,36.03,35.98,35.99,468300.0,36.03,36.03,35.98,35.99,468300.0
2012-02-28 13:40:00,36.0,36.0,35.88,35.88,681800.0,36.0,36.0,35.88,35.88,681800.0
2012-02-28 13:50:00,35.88,35.89,35.71,35.83,1811700.0,35.88,35.89,35.71,35.83,1811700.0
2012-02-28 14:00:00,35.84,35.86,35.78,35.83,672100.0,35.84,35.86,35.78,35.83,672100.0
2012-02-28 14:10:00,35.83,35.93,35.82,35.92,516000.0,35.83,35.93,35.82,35.92,516000.0
2012-02-28 14:20:00,35.92,35.95,35.8,35.83,544100.0,35.92,35.95,35.8,35.83,544100.0
2012-02-28 14:30:00,35.82,35.95,35.8,35.93,429500.0,35.82,35.95,35.8,35.93,429500.0
2012-02-28 14:40:00,35.93,35.96,35.91,35.92,304300.0,35.93,35.96,35.91,35.92,304300.0
2012-02-28 14:50:00,35.92,35.94,35.9,35.9,357300.0,35.92,35.94,35.9,35.9,357300.0
2012-02-28 15:00:00,35.9,35.98,35.89,35.98,417800.0,35.9,35.98,35.89,35.98,417800.0
2012-02-28 15:10:00,35.98,36.02,35.95,35.99,573900.0,35.98,36.02,35.95,35.99,573900.0
2012-02-28 15:20:00,35.99,36.0,35.96,35.99,439000.0,35.99,36.0,35.96,35.99,439000.0
2012-02-28 15:30:00,35.99,36.0,35.96,35.98,297500.0,35.99,36.0,35.96,35.98,297500.0
2012-02-28 15:40:00,35.98,35.98,35.94,35.94,446300.0,35.98,35.98,35.94,35.94,446300.0
2012-02-28 15:50:00,35.94,35.95,35.83,35.85,1407400.0,35.94,35.95,35.83,35.85,1407400.0
2012-02-29 09:30:00,36.0,36.24,35.98,36.2,2037900.0,36.0,36.24,35.98,36.2,2037900.0
2012-02-29 09:40:00,36.21,36.3,36.17,36.27,1558800.0,36.21,36.3,36.17,36.27,1558800.0
2012-02-29 09:50:00,36.27,36.44,36.22,36.34,2512100.0,36.27,36.44,36.22,36.34,2512100.0
2012-02-29 10:00:00,36.33,36.38,35.47,35.68,6845200.0,36.33,36.38,35.47,35.68,6845200.0
2012-02-29 10:10:00,35.67,35.84,35.66,35.71,1685900.0,35.67,35.84,35.66,35.71,1685900.0
2012-02-29 10:20:00,35.72,35.86,35.7,35.83,971300.0,35.72,35.86,35.7,35.83,971300.0
2012-02-29 10:30:00,35.83,35.84,35.59,35.72,1392500.0,35.83,35.84,35.59,35.72,1392500.0
2012-02-29 10:40:00,35.73,35.75,34.75,34.95,7939600.0,35.73,35.75,34.75,34.95,7939600.0
2012-02-29 10:50:00,34.95,35.08,34.47,35.06,7182300.0,34.95,35.08,34.47,35.06,7182300.0
2012-02-29 11:00:00,35.07,35.1,34.82,34.91,2596400.0,35.07,35.1,34.82,34.91,2596400.0
2012-02-29 11:10:00,34.92,35.0,34.75,34.81,1538100.0,34.92,35.0,34.75,34.81,1538100.0
2012-02-29 11:20:00,34.81,34.81,32.9,33.12,11537900.0,34.81,34.81,32.9,33.12,11537900.0
2012-02-29 11:30:00,33.12,33.79,33.08,33.73,5839900.0,33.12,33.79,33.08,33.73,5839900.0
2012-02-29 11:40:00,33.73,33.86,33.63,33.78,2440400.0,33.73,33.86,33.63,33.78,2440400.0
2012-02-29 11:50:00,33.79,34.1,33.75,33.97,2011800.0,33.79,34.1,33.75,33.97,2011800.0
2012-02-29 12:00:00,33.97,34.19,33.93,34.12,1533300.0,33.97,34.19,33.93,34.12,1533300.0
2012-02-29 12:10:00,34.12,34.33,34.08,34.22,1610100.0,34.12,34.33,34.08,34.22,1610100.0
2012-02-29 12:20:00,34.21,34.41,34.2,34.35,1747500.0,34.21,34.41,34.2,34.35,1747500.0
2012-02-29 12:30:00,34.36,34.38,33.98,34.05,1086100.0,34.36,34.38,33.98,34.05,1086100.0
2012-02-29 12:40:00,34.04,34.09,33.95,33.99,622000.0,34.04,34.09,33.95,33.99,622000.0
2012-02-29 12:50:00,34.0,34.15,33.99,34.01,1133000.0,34.0,34.15,33.99,34.01,1133000.0
2012-02-29 13:00:00,34.03,34.21,34.02,34.18,719900.0,34.03,34.21,34.02,34.18,719900.0
2012-02-29 13:10:00,34.18,34.18,33.76,33.83,1174400.0,34.18,34.18,33.76,33.83,1174400.0
2012-02-29 13:20:00,33.83,33.86,33.51,33.55,2309900.0,33.83,33.86,33.51,33.55,2309900.0
2012-02-29 13:30:00,33.54,33.67,33.46,33.64,2874400.0,33.54,33.67,33.46,33.64,2874400.0
2012-02-29 13:40:00,33.64,33.82,33.63,33.78,939400.0,33.64,33.82,33.63,33.78,939400.0
2012-02-29 13:50:00,33.78,33.83,33.71,33.8,622000.0,33.78,33.83,33.71,33.8,622000.0
2012-02-29 14:00:00,33.8,33.86,33.78,33.82,394200.0,33.8,33.86,33.78,33.82,394200.0
2012-02-29 14:10:00,33.82,33.93,33.76,33.79,650600.0,33.82,33.93,33.76,33.79,650600.0
2012-02-29 14:20:00,33.79,33.92,33.77,33.92,629400.0,33.79,33.92,33.77,33.92,629400.0
2012-02-29 14:30:00,33.91,34.05,33.89,33.91,821000.0,33.91,34.05,33.89,33.91,821000.0
2012-02-29 14:40:00,33.91,33.91,33.73,33.77,641600.0,33.91,33.91,33.73,33.77,641600.0
2012-02-29 14:50:00,33.76,33.86,33.75,33.82,542600.0,33.76,33.86,33.75,33.82,542600.0
2012-02-29 15:00:00,33.81,33.85,33.68,33.75,641400.0,33.81,33.85,33.68,33.75,641400.0
2012-02-29 15:10:00,33.75,33.78,33.73,33.75,390800.0,33.75,33.78,33.73,33.75,390800.0
2012-02-29 15:20:00,33.75,33.75,33.57,33.57,1191000.0,33.75,33.75,33.57,33.57,1191000.0
2012-02-29 15:30:00,33.57,33.59,33.25,33.43,3283500.0,33.57,33.59,33.25,33.43,3283500.0
2012-02-29 15:40:00,33.43,33.64,33.36,33.6,1882800.0,33.43,33.64,33.36,33.6,1882800.0
2012-02-29 15:50:00,33.6,33.7,33.5,33.55,3077200.0,33.6,33.7,33.5,33.55,3077200.0
2012-03-01 09:30:00,33.74,33.92,33.71,33.77,1527000.0,33.74,33.92,33.71,33.77,1527000.0
2012-03-01 09:40:00,33.77,33.94,33.74,33.9,1213400.0,33.77,33.94,33.74,33.9,1213400.0
2012-03-01 09:50:00,33.89,34.01,33.75,33.83,1256100.0,33.89,34.01,33.75,33.83,1256100.0
2012-03-01 10:00:00,33.83,33.96,33.71,33.95,1858700.0,33.83,33.96,33.71,33.95,1858700.0
2012-03-01 10:10:00,33.95,34.28,33.95,34.18,2234900.0,33.95,34.28,33.95,34.18,2234900.0
2012-03-01 10:20:00,34.19,34.44,34.12,34.3,1189100.0,34.19,34.44,34.12,34.3,1189100.0
2012-03-01 10:30:00,34.3,34.33,34.15,34.2,665700.0,34.3,34.33,34.15,34.2,665700.0
2012-03-01 10:40:00,34.2,34.22,34.03,34.08,954300.0,34.2,34.22,34.03,34.08,954300.0
2012-03-01 10:50:00,34.08,34.08,33.85,33.94,1070800.0,34.08,34.08,33.85,33.94,1070800.0
2012-03-01 11:00:00,33.94,34.0,33.79,33.81,864700.0,33.94,34.0,33.79,33.81,864700.0
2012-03-01 11:10:00,33.81,33.99,33.79,33.91,962100.0,33.81,33.99,33.79,33.91,962100.0
2012-03-01 11:20:00,33.9,34.07,33.87,34.05,811800.0,33.9,34.07,33.87,34.05,811800.0
2012-03-01 11:30:00,34.05,34.07,33.88,33.9,758900.0,34.05,34.07,33.88,33.9,758900.0
2012-03-01 11:40:00,33.9,34.03,33.89,34.0,552400.0,33.9,34.03,33.89,34.0,552400.0
2012-03-01 11:50:00,33.99,34.09,33.97,34.03,405800.0,33.99,34.09,33.97,34.03,405800.0
2012-03-01 12:00:00,34.02,34.13,33.94,34.01,678500.0,34.02,34.13,33.94,34.01,678500.0
2012-03-01 12:10:00,34.01,34.06,33.98,34.01,349300.0,34.01,34.06,33.98,34.01,349300.0
2012-03-01 12:20:00,34.02,34.13,33.98,34.13,638000.0,34.02,34.13,33.98,34.13,638000.0
2012-03-01 12:30:00,34.14,34.24,34.11,34.21,451700.0,34.14,34.24,34.11,34.21,451700.0
2012-03-01 12:40:00,34.21,34.27,34.13,34.24,600700.0,34.21,34.27,34.13,34.24,600700.0
2012-03-01 12:50:00,34.25,34.29,34.2,34.25,394100.0,34.25,34.29,34.2,34.25,394100.0
2012-03-01 13:00:00,34.26,34.27,34.2,34.23,322600.0,34.26,34.27,34.2,34.23,322600.0
2012-03-01 13:10:00,34.22,34.26,34.19,34.26,369700.0,34.22,34.26,34.19,34.26,369700.0
2012-03-01 13:20:00,34.25,34.64,34.25,34.53,1799400.0,34.25,34.64,34.25,34.53,1799400.0
2012-03-01 13:30:00,34.54,34.55,34.44,34.45,510200.0,34.54,34.55,34.44,34.45,510200.0
2012-03-01 13:40:00,34.44,34.53,34.43,34.44,304800.0,34.44,34.53,34.43,34.44,304800.0
2012-03-01 13:50:00,34.45,34.54,34.42,34.5,248100.0,34.45,34.54,34.42,34.5,248100.0
2012-03-01 14:00:00,34.5,34.51,34.46,34.5,155500.0,34.5,34.51,34.46,34.5,155500.0
2012-03-01 14:10:00,34.49,34.52,34.45,34.51,266200.0,34.49,34.52,34.45,34.51,266200.0
2012-03-01 14:20:00,34.51,34.53,34.45,34.47,206500.0,34.51,34.53,34.45,34.47,206500.0
2012-03-01 14:30:00,34.46,34.49,34.42,34.43,245800.0,34.46,34.49,34.42,34.43,245800.0
2012-03-01 14:40:00,34.42,34.49,34.42,34.49,248200.0,34.42,34.49,34.42,34.49,248200.0
2012-03-01 14:50:00,34.49,34.49,34.43,34.44,412400.0,34.49,34.49,34.43,34.44,412400.0
2012-03-01 15:00:00,34.44,34.49,34.43,34.45,243400.0,34.44,34.49,34.43,34.45,243400.0
2012-03-01 15:10:00,34.45,34.6,34.44,34.59,672600.0,34.45,34.6,34.44,34.59,672600.0
2012-03-01 15:20:00,34.6,34.62,34.57,34.59,541500.0,34.6,34.62,34.57,34.59,541500.0
2012-03-01 15:30:00,34.59,34.6,34.49,34.51,379700.0,34.59,34.6,34.49,34.51,379700.0
2012-03-01 15:40:00,34.51,34.57,34.46,34.47,625500.0,34.51,34.57,34.46,34.47,625500.0
2012-03-01 15:50:00,34.48,34.5,34.41,34.45,1006900.0,34.48,34.5,34.41,34.45,1006900.0
2012-03-02 09:30:00,33.96,33.99,33.78,33.87,1296800.0,33.96,33.99,33.78,33.87,1296800.0
2012-03-02 09:40:00,33.86,33.89,33.66,33.73,898500.0,33.86,33.89,33.66,33.73,898500.0
2012-03-02 09:50:00,33.73,33.89,33.71,33.8,1055000.0,33.73,33.89,33.71,33.8,1055000.0
2012-03-02 10:00:00,33.81,33.85,33.61,33.75,1670200.0,33.81,33.85,33.61,33.75,1670200.0
2012-03-02 10:10:00,33.76,34.01,33.74,33.93,1342100.0,33.76,34.01,33.74,33.93,1342100.0
2012-03-02 10:20:00,33.94,33.97,33.84,33.91,510700.0,33.94,33.97,33.84,33.91,510700.0
2012-03-02 10:30:00,33.9,33.92,33.8,33.84,523400.0,33.9,33.92,33.8,33.84,523400.0
2012-03-02 10:40:00,33.83,34.0,33.81,33.86,652500.0,33.83,34.0,33.81,33.86,652500.0
2012-03-02 10:50:00,33.87,34.06,33.85,33.96,961800.0,33.87,34.06,33.85,33.96,961800.0
2012-03-02 11:00:00,33.97,34.01,33.92,34.0,589700.0,33.97,34.01,33.92,34.0,589700.0
2012-03-02 11:10:00,33.99,34.0,33.86,33.94,661500.0,33.99,34.0,33.86,33.94,661500.0
2012-03-02 11:20:00,33.94,33.94,33.86,33.88,254000.0,33.94,33.94,33.86,33.88,254000.0
2012-03-02 11:30:00,33.88,34.01,33.87,33.98,303300.0,33.88,34.01,33.87,33.98,303300.0
2012-03-02 11:40:00,33.99,33.99,33.85,33.92,922000.0,33.99,33.99,33.85,33.92,922000.0
2012-03-02 11:50:00,33.92,33.92,33.8,33.87,626900.0,33.92,33.92,33.8,33.87,626900.0
2012-03-02 12:00:00,33.87,33.9,33.82,33.88,207500.0,33.87,33.9,33.82,33.88,207500.0
2012-03-02 12:10:00,33.87,33.88,33.79,33.82,295300.0,33.87,33.88,33.79,33.82,295300.0
2012-03-02 12:20:00,33.81,33.87,33.79,33.82,399800.0,33.81,33.87,33.79,33.82,399800.0
2012-03-02 12:30:00,33.81,33.84,33.73,33.75,487800.0,33.81,33.84,33.73,33.75,487800.0
2012-03-02 12:40:00,33.75,33.86,33.74,33.85,208500.0,33.75,33.86,33.74,33.85,208500.0
2012-03-02 12:50:00,33.86,33.88,33.77,33.82,327100.0,33.86,33.88,33.77,33.82,327100.0
2012-03-02 13:00:00,33.82,33.83,33.69,33.73,445400.0,33.82,33.83,33.69,33.73,445400.0
2012-03-02 13:10:00,33.73,33.74,33.55,33.63,815700.0,33.73,33.74,33.55,33.63,815700.0
2012-03-02 13:20:00,33.63,33.64,33.35,33.51,2085400.0,33.63,33.64,33.35,33.51,2085400.0
2012-03-02 13:30:00,33.5,33.65,33.49,33.61,436500.0,33.5,33.65,33.49,33.61,436500.0
2012-03-02 13:40:00,33.6,33.65,33.56,33.6,274500.0,33.6,33.65,33.56,33.6,274500.0
2012-03-02 13:50:00,33.6,33.64,33.57,33.63,248500.0,33.6,33.64,33.57,33.63,248500.0
2012-03-02 14:00:00,33.63,33.71,33.62,33.7,265200.0,33.63,33.71,33.62,33.7,265200.0
2012-03-02 14:10:00,33.7,33.76,33.69,33.73,351600.0,33.7,33.76,33.69,33.73,351600.0
2012-03-02 14:20:00,33.74,33.74,33.68,33.7,231800.0,33.74,33.74,33.68,33.7,231800.0
2012-03-02 14:30:00,33.69,33.7,33.63,33.64,144900.0,33.69,33.7,33.63,33.64,144900.0
2012-03-02 14:40:00,33.64,33.72,33.58,33.71,445100.0,33.64,33.72,33.58,33.71,445100.0
2012-03-02 14:50:00,33.72,33.73,33.65,33.68,192800.0,33.72,33.73,33.65,33.68,192800.0
2012-03-02 15:00:00,33.69,33.73,33.66,33.69,325800.0,33.69,33.73,33.66,33.69,325800.0
2012-03-02 15:10:00,33.69,33.79,33.65,33.78,360700.0,33.69,33.79,33.65,33.78,360700.0
2012-03-02 15:20:00,33.77,33.77,33.67,33.7,327500.0,33.77,33.77,33.67,33.7,327500.0
2012-03-02 15:30:00,33.71,33.77,33.7,33.72,348000.0,33.71,33.77,33.7,33.72,348000.0
2012-03-02 15:40:00,33.73,33.74,33.7,33.73,249700.0,33.73,33.74,33.7,33.73,249700.0
2012-03-02 15:50:00,33.73,33.79,33.72,33.76,852100.0,33.73,33.79,33.72,33.76,852100.0
2012-03-05 09:30:00,33.58,33.6,33.43,33.51,1272400.0,33.58,33.6,33.43,33.51,1272400.0
2012-03-05 09:40:00,33.51,33.52,33.38,33.4,367800.0,33.51,33.52,33.38,33.4,367800.0
2012-03-05 09:50:00,33.4,33.45,33.36,33.38,562000.0,33.4,33.45,33.36,33.38,562000.0
2012-03-05 10:00:00,33.38,33.45,33.28,33.31,1008900.0,33.38,33.45,33.28,33.31,1008900.0
2012-03-05 10:10:00,33.31,33.32,33.21,33.26,674800.0,33.31,33.32,33.21,33.26,674800.0
2012-03-05 10:20:00,33.27,33.27,33.05,33.08,1135300.0,33.27,33.27,33.05,33.08,1135300.0
2012-03-05 10:30:00,33.08,33.08,32.75,32.94,2859200.0,33.08,33.08,32.75,32.94,2859200.0
2012-03-05 10:40:00,32.94,33.02,32.9,33.0,729200.0,32.94,33.02,32.9,33.0,729200.0
2012-03-05 10:50:00,32.99,33.09,32.94,32.95,561300.0,32.99,33.09,32.94,32.95,561300.0
2012-03-05 11:00:00,32.96,33.15,32.93,33.11,818000.0,32.96,33.15,32.93,33.11,818000.0
2012-03-05 11:10:00,33.11,33.12,32.97,33.03,637100.0,33.11,33.12,32.97,33.03,637100.0
2012-03-05 11:20:00,33.03,33.32,33.03,33.3,922200.0,33.03,33.32,33.03,33.3,922200.0
2012-03-05 11:30:00,33.29,33.29,33.19,33.19,421600.0,33.29,33.29,33.19,33.19,421600.0
2012-03-05 11:40:00,33.2,33.26,33.19,33.21,250100.0,33.2,33.26,33.19,33.21,250100.0
2012-03-05 11:50:00,33.22,33.22,33.09,33.09,335200.0,33.22,33.22,33.09,33.09,335200.0
2012-03-05 12:00:00,33.1,33.15,33.06,33.12,248400.0,33.1,33.15,33.06,33.12,248400.0
2012-03-05 12:10:00,33.13,33.13,32.98,33.03,358400.0,33.13,33.13,32.98,33.03,358400.0
2012-03-05 12:20:00,33.02,33.06,32.88,32.93,731600.0,33.02,33.06,32.88,32.93,731600.0
2012-03-05 12:30:00,32.93,32.98,32.91,32.98,153800.0,32.93,32.98,32.91,32.98,153800.0
2012-03-05 12:40:00,32.97,33.0,32.93,32.95,382900.0,32.97,33.0,32.93,32.95,382900.0
2012-03-05 12:50:00,32.94,32.95,32.62,32.73,2060800.0,32.94,32.95,32.62,32.73,2060800.0
2012-03-05 13:00:00,32.74,32.76,32.57,32.58,1172100.0,32.74,32.76,32.57,32.58,1172100.0
2012-03-05 13:10:00,32.59,32.73,32.57,32.65,621300.0,32.59,32.73,32.57,32.65,621300.0
2012-03-05 13:20:00,32.64,32.79,32.57,32.77,844700.0,32.64,32.79,32.57,32.77,844700.0
2012-03-05 13:30:00,32.76,32.79,32.72,32.79,238400.0,32.76,32.79,32.72,32.79,238400.0
2012-03-05 13:40:00,32.79,32.84,32.77,32.81,262900.0,32.79,32.84,32.77,32.81,262900.0
2012-03-05 13:50:00,32.82,32.82,32.71,32.75,253100.0,32.82,32.82,32.71,32.75,253100.0
2012-03-05 14:00:00,32.74,32.77,32.69,32.74,243500.0,32.74,32.77,32.69,32.74,243500.0
2012-03-05 14:10:00,32.74,32.87,32.7,32.86,393500.0,32.74,32.87,32.7,32.86,393500.0
2012-03-05 14:20:00,32.86,32.86,32.75,32.81,177900.0,32.86,32.86,32.75,32.81,177900.0
2012-03-05 14:30:00,32.82,32.87,32.77,32.8,287000.0,32.82,32.87,32.77,32.8,287000.0
2012-03-05 14:40:00,32.81,32.86,32.77,32.83,248400.0,32.81,32.86,32.77,32.83,248400.0
2012-03-05 14:50:00,32.83,32.85,32.8,32.84,203100.0,32.83,32.85,32.8,32.84,203100.0
2012-03-05 15:00:00,32.84,32.98,32.83,32.94,555200.0,32.84,32.98,32.83,32.94,555200.0
2012-03-05 15:10:00,32.95,32.99,32.91,32.98,208200.0,32.95,32.99,32.91,32.98,208200.0
2012-03-05 15:20:00,32.99,33.05,32.94,32.99,379000.0,32.99,33.05,32.94,32.99,379000.0
2012-03-05 15:30:00,32.99,33.02,32.96,33.01,609400.0,32.99,33.02,32.96,33.01,609400.0
2012-03-05 15:40:00,33.02,33.02,32.95,32.98,334100.0,33.02,33.02,32.95,32.98,334100.0
2012-03-05 15:50:00,32.99,33.04,32.97,33.04,542800.0,32.99,33.04,32.97,33.04,542800.0
2012-03-06 09:30:00,31.8,31.89,31.65,31.88,2601300.0,31.8,31.89,31.65,31.88,2601300.0
2012-03-06 09:40:00,31.87,31.95,31.86,31.89,1435600.0,31.87,31.95,31.86,31.89,1435600.0
2012-03-06 09:50:00,31.88,31.89,31.78,31.8,990100.0,31.88,31.89,31.78,31.8,990100.0
2012-03-06 10:00:00,31.8,31.99,31.8,31.95,993600.0,31.8,31.99,31.8,31.95,993600.0
2012-03-06 10:10:00,31.94,31.95,31.82,31.84,816600.0,31.94,31.95,31.82,31.84,816600.0
2012-03-06 10:20:00,31.84,31.93,31.75,31.86,1029100.0,31.84,31.93,31.75,31.86,1029100.0
2012-03-06 10:30:00,31.87,31.95,31.86,31.88,733300.0,31.87,31.95,31.86,31.88,733300.0
2012-03-06 10:40:00,31.89,31.9,31.8,31.86,709000.0,31.89,31.9,31.8,31.86,709000.0
2012-03-06 10:50:00,31.86,31.86,31.69,31.76,1139900.0,31.86,31.86,31.69,31.76,1139900.0
2012-03-06 11:00:00,31.76,32.2,31.73,32.04,1978700.0,31.76,32.2,31.73,32.04,1978700.0
2012-03-06 11:10:00,32.04,32.11,31.98,32.06,926000.0,32.04,32.11,31.98,32.06,926000.0
2012-03-06 11:20:00,32.05,32.07,31.95,31.95,585800.0,32.05,32.07,31.95,31.95,585800.0
2012-03-06 11:30:00,31.94,31.97,31.78,31.82,1015200.0,31.94,31.97,31.78,31.82,1015200.0
2012-03-06 11:40:00,31.83,31.83,31.67,31.74,631700.0,31.83,31.83,31.67,31.74,631700.0
2012-03-06 11:50:00,31.75,31.8,31.69,31.78,796500.0,31.75,31.8,31.69,31.78,796500.0
2012-03-06 12:00:00,31.77,31.84,31.66,31.68,755200.0,31.77,31.84,31.66,31.68,755200.0
2012-03-06 12:10:00,31.69,31.69,31.54,31.61,1558600.0,31.69,31.69,31.54,31.61,1558600.0
2012-03-06 12:20:00,31.6,31.71,31.55,31.59,963900.0,31.6,31.71,31.55,31.59,963900.0
2012-03-06 12:30:00,31.6,31.69,31.57,31.68,384000.0,31.6,31.69,31.57,31.68,384000.0
2012-03-06 12:40:00,31.69,31.69,31.55,31.63,570700.0,31.69,31.69,31.55,31.63,570700.0
2012-03-06 12:50:00,31.64,31.68,31.6,31.67,611000.0,31.64,31.68,31.6,31.67,611000.0
2012-03-06 13:00:00,31.67,31.86,31.64,31.82,694100.0,31.67,31.86,31.64,31.82,694100.0
2012-03-06 13:10:00,31.82,31.88,31.78,31.84,394600.0,31.82,31.88,31.78,31.84,394600.0
2012-03-06 13:20:00,31.84,31.95,31.8,31.85,872400.0,31.84,31.95,31.8,31.85,872400.0
2012-03-06 13:30:00,31.86,31.98,31.86,31.95,472400.0,31.86,31.98,31.86,31.95,472400.0
2012-03-06 13:40:00,31.96,31.98,31.85,31.91,570300.0,31.96,31.98,31.85,31.91,570300.0
2012-03-06 13:50:00,31.92,31.93,31.8,31.84,314600.0,31.92,31.93,31.8,31.84,314600.0
2012-03-06 14:00:00,31.84,31.88,31.8,31.85,527800.0,31.84,31.88,31.8,31.85,527800.0
2012-03-06 14:10:00,31.84,31.91,31.83,31.89,315000.0,31.84,31.91,31.83,31.89,315000.0
2012-03-06 14:20:00,31.9,31.9,31.76,31.81,410300.0,31.9,31.9,31.76,31.81,410300.0
2012-03-06 14:30:00,31.81,31.85,31.78,31.81,218200.0,31.81,31.85,31.78,31.81,218200.0
2012-03-06 14:40:00,31.8,31.82,31.76,31.79,147000.0,31.8,31.82,31.76,31.79,147000.0
2012-03-06 14:50:00,31.78,31.89,31.78,31.82,579200.0,31.78,31.89,31.78,31.82,579200.0
2012-03-06 15:00:00,31.82,31.92,31.82,31.87,380400.0,31.82,31.92,31.82,31.87,380400.0
2012-03-06 15:10:00,31.87,31.91,31.85,31.89,233100.0,31.87,31.91,31.85,31.89,233100.0
2012-03-06 15:20:00,31.9,31.96,31.88,31.94,361800.0,31.9,31.96,31.88,31.94,361800.0
2012-03-06 15:30:00,31.94,31.96,31.89,31.91,382800.0,31.94,31.96,31.89,31.91,382800.0
2012-03-06 15:40:00,31.91,31.95,31.9,31.95,415500.0,31.91,31.95,31.9,31.95,415500.0
2012-03-06 15:50:00,31.94,32.01,31.93,32.01,1474600.0,31.94,32.01,31.93,32.01,1474600.0
2012-03-07 09:30:00,32.02,32.08,31.89,31.96,1297500.0,32.02,32.08,31.89,31.96,1297500.0
2012-03-07 09:40:00,31.98,32.01,31.91,31.95,500000.0,31.98,32.01,31.91,31.95,500000.0
2012-03-07 09:50:00,31.94,32.07,31.86,32.06,954200.0,31.94,32.07,31.86,32.06,954200.0
2012-03-07 10:00:00,32.06,32.12,31.97,32.01,647800.0,32.06,32.12,31.97,32.01,647800.0
2012-03-07 10:10:00,32.01,32.11,31.99,32.05,614200.0,32.01,32.11,31.99,32.05,614200.0
2012-03-07 10:20:00,32.06,32.07,31.95,32.0,381900.0,32.06,32.07,31.95,32.0,381900.0
2012-03-07 10:30:00,32.0,32.04,31.97,32.01,260700.0,32.0,32.04,31.97,32.01,260700.0
2012-03-07 10:40:00,32.01,32.02,31.92,31.97,579400.0,32.01,32.02,31.92,31.97,579400.0
2012-03-07 10:50:00,31.98,32.02,31.9,32.01,505800.0,31.98,32.02,31.9,32.01,505800.0
2012-03-07 11:00:00,32.01,32.34,32.01,32.34,1593600.0,32.01,32.34,32.01,32.34,1593600.0
2012-03-07 11:10:00,32.34,32.41,32.29,32.36,897700.0,32.34,32.41,32.29,32.36,897700.0
2012-03-07 11:20:00,32.36,32.44,32.32,32.35,884000.0,32.36,32.44,32.32,32.35,884000.0
2012-03-07 11:30:00,32.36,32.5,32.33,32.48,625700.0,32.36,32.5,32.33,32.48,625700.0
2012-03-07 11:40:00,32.48,32.52,32.39,32.44,562200.0,32.48,32.52,32.39,32.44,562200.0
2012-03-07 11:50:00,32.43,32.45,32.39,32.4,270700.0,32.43,32.45,32.39,32.4,270700.0
2012-03-07 12:00:00,32.4,32.49,32.4,32.43,237000.0,32.4,32.49,32.4,32.43,237000.0
2012-03-07 12:10:00,32.42,32.43,32.32,32.37,333500.0,32.42,32.43,32.32,32.37,333500.0
2012-03-07 12:20:00,32.36,32.37,32.28,32.34,233600.0,32.36,32.37,32.28,32.34,233600.0
2012-03-07 12:30:00,32.34,32.37,32.26,32.34,311600.0,32.34,32.37,32.26,32.34,311600.0
2012-03-07 12:40:00,32.34,32.4,32.34,32.35,368900.0,32.34,32.4,32.34,32.35,368900.0
2012-03-07 12:50:00,32.35,32.46,32.35,32.45,177900.0,32.35,32.46,32.35,32.45,177900.0
2012-03-07 13:00:00,32.45,32.47,32.39,32.42,178600.0,32.45,32.47,32.39,32.42,178600.0
2012-03-07 13:10:00,32.43,32.52,32.41,32.5,248400.0,32.43,32.52,32.41,32.5,248400.0
2012-03-07 13:20:00,32.5,32.63,32.44,32.51,532100.0,32.5,32.63,32.44,32.51,532100.0
2012-03-07 13:30:00,32.52,32.54,32.45,32.48,290800.0,32.52,32.54,32.45,32.48,290800.0
2012-03-07 13:40:00,32.46,32.47,32.36,32.39,311900.0,32.46,32.47,32.36,32.39,311900.0
2012-03-07 13:50:00,32.4,32.45,32.38,32.43,150000.0,32.4,32.45,32.38,32.43,150000.0
2012-03-07 14:00:00,32.44,32.51,32.43,32.43,195900.0,32.44,32.51,32.43,32.43,195900.0
2012-03-07 14:10:00,32.43,32.48,32.42,32.46,135800.0,32.43,32.48,32.42,32.46,135800.0
2012-03-07 14:20:00,32.45,32.45,32.38,32.42,242400.0,32.45,32.45,32.38,32.42,242400.0
2012-03-07 14:30:00,32.43,32.43,32.37,32.42,143000.0,32.43,32.43,32.37,32.42,143000.0
2012-03-07 14:40:00,32.41,32.42,32.38,32.41,233500.0,32.41,32.42,32.38,32.41,233500.0
2012-03-07 14:50:00,32.42,32.46,32.42,32.43,108600.0,32.42,32.46,32.42,32.43,108600.0
2012-03-07 15:00:00,32.43,32.51,32.43,32.46,339200.0,32.43,32.51,32.43,32.46,339200.0
2012-03-07 15:10:00,32.47,32.57,32.46,32.57,359900.0,32.47,32.57,32.46,32.57,359900.0
2012-03-07 15:20:00,32.57,32.59,32.48,32.49,331700.0,32.57,32.59,32.48,32.49,331700.0
2012-03-07 15:30:00,32.49,32.5,32.48,32.48,407300.0,32.49,32.5,32.48,32.48,407300.0
2012-03-07 15:40:00,32.48,32.5,32.46,32.46,263800.0,32.48,32.5,32.46,32.46,263800.0
2012-03-07 15:50:00,32.46,32.49,32.4,32.41,940800.0,32.46,32.49,32.4,32.41,940800.0
2012-03-08 09:30:00,32.75,32.82,32.68,32.68,1022500.0,32.75,32.82,32.68,32.68,1022500.0
2012-03-08 09:40:00,32.68,32.72,32.61,32.64,370600.0,32.68,32.72,32.61,32.64,370600.0
2012-03-08 09:50:00,32.64,32.72,32.58,32.63,524700.0,32.64,32.72,32.58,32.63,524700.0
2012-03-08 10:00:00,32.64,32.67,32.44,32.55,1063900.0,32.64,32.67,32.44,32.55,1063900.0
2012-03-08 10:10:00,32.55,32.58,32.41,32.55,599200.0,32.55,32.58,32.41,32.55,599200.0
2012-03-08 10:20:00,32.56,32.57,32.48,32.52,408400.0,32.56,32.57,32.48,32.52,408400.0
2012-03-08 10:30:00,32.51,32.6,32.49,32.57,395200.0,32.51,32.6,32.49,32.57,395200.0
2012-03-08 10:40:00,32.57,32.71,32.52,32.68,485800.0,32.57,32.71,32.52,32.68,485800.0
2012-03-08 10:50:00,32.68,32.72,32.63,32.68,570900.0,32.68,32.72,32.63,32.68,570900.0
2012-03-08 11:00:00,32.68,32.68,32.58,32.62,473500.0,32.68,32.68,32.58,32.62,473500.0
2012-03-08 11:10:00,32.63,32.69,32.59,32.65,300000.0,32.63,32.69,32.59,32.65,300000.0
2012-03-08 11:20:00,32.65,32.68,32.61,32.68,181400.0,32.65,32.68,32.61,32.68,181400.0
2012-03-08 11:30:00,32.68,32.7,32.61,32.64,250800.0,32.68,32.7,32.61,32.64,250800.0
2012-03-08 11:40:00,32.64,32.65,32.58,32.6,227100.0,32.64,32.65,32.58,32.6,227100.0
2012-03-08 11:50:00,32.6,32.64,32.59,32.63,218900.0,32.6,32.64,32.59,32.63,218900.0
2012-03-08 12:00:00,32.64,32.65,32.59,32.63,294400.0,32.64,32.65,32.59,32.63,294400.0
2012-03-08 12:10:00,32.63,32.71,32.62,32.65,336800.0,32.63,32.71,32.62,32.65,336800.0
2012-03-08 12:20:00,32.65,32.67,32.63,32.66,100800.0,32.65,32.67,32.63,32.66,100800.0
2012-03-08 12:30:00,32.66,32.69,32.63,32.68,146200.0,32.66,32.69,32.63,32.68,146200.0
2012-03-08 12:40:00,32.67,32.81,32.67,32.79,368000.0,32.67,32.81,32.67,32.79,368000.0
2012-03-08 12:50:00,32.79,32.87,32.79,32.86,418100.0,32.79,32.87,32.79,32.86,418100.0
2012-03-08 13:00:00,32.85,32.87,32.75,32.77,204400.0,32.85,32.87,32.75,32.77,204400.0
2012-03-08 13:10:00,32.78,32.83,32.7,32.8,329800.0,32.78,32.83,32.7,32.8,329800.0
2012-03-08 13:20:00,32.81,32.88,32.77,32.85,597800.0,32.81,32.88,32.77,32.85,597800.0
2012-03-08 13:30:00,32.86,32.86,32.8,32.85,180100.0,32.86,32.86,32.8,32.85,180100.0
2012-03-08 13:40:00,32.84,32.86,32.8,32.82,142900.0,32.84,32.86,32.8,32.82,142900.0
2012-03-08 13:50:00,32.82,32.84,32.74,32.78,301800.0,32.82,32.84,32.74,32.78,301800.0
2012-03-08 14:00:00,32.78,32.79,32.75,32.78,94000.0,32.78,32.79,32.75,32.78,94000.0
2012-03-08 14:10:00,32.78,32.79,32.76,32.78,102900.0,32.78,32.79,32.76,32.78,102900.0
2012-03-08 14:20:00,32.79,32.81,32.76,32.8,193700.0,32.79,32.81,32.76,32.8,193700.0
2012-03-08 14:30:00,32.8,32.81,32.77,32.79,132400.0,32.8,32.81,32.77,32.79,132400.0
2012-03-08 14:40:00,32.79,32.85,32.77,32.85,165700.0,32.79,32.85,32.77,32.85,165700.0
2012-03-08 14:50:00,32.85,32.96,32.85,32.9,596700.0,32.85,32.96,32.85,32.9,596700.0
2012-03-08 15:00:00,32.91,32.94,32.87,32.91,427500.0,32.91,32.94,32.87,32.91,427500.0
2012-03-08 15:10:00,32.91,32.99,32.9,32.91,287900.0,32.91,32.99,32.9,32.91,287900.0
2012-03-08 15:20:00,32.92,32.95,32.89,32.9,142700.0,32.92,32.95,32.89,32.9,142700.0
2012-03-08 15:30:00,32.9,32.91,32.82,32.85,389100.0,32.9,32.91,32.82,32.85,389100.0
2012-03-08 15:40:00,32.84,32.87,32.83,32.84,227100.0,32.84,32.87,32.83,32.84,227100.0
2012-03-08 15:50:00,32.84,32.89,32.82,32.85,408000.0,32.84,32.89,32.82,32.85,408000.0
2012-03-09 09:30:00,32.44,32.46,32.3,32.34,739500.0,32.44,32.46,32.3,32.34,739500.0
2012-03-09 09:40:00,32.34,32.53,32.29,32.51,794600.0,32.34,32.53,32.29,32.51,794600.0
2012-03-09 09:50:00,32.5,32.55,32.34,32.39,712600.0,32.5,32.55,32.34,32.39,712600.0
2012-03-09 10:00:00,32.39,32.57,32.36,32.56,674600.0,32.39,32.57,32.36,32.56,674600.0
2012-03-09 10:10:00,32.56,32.7,32.46,32.69,468600.0,32.56,32.7,32.46,32.69,468600.0
2012-03-09 10:20:00,32.69,32.89,32.69,32.86,1497800.0,32.69,32.89,32.69,32.86,1497800.0
2012-03-09 10:30:00,32.87,33.37,32.87,33.31,2796700.0,32.87,33.37,32.87,33.31,2796700.0
2012-03-09 10:40:00,33.31,33.32,33.12,33.15,598500.0,33.31,33.32,33.12,33.15,598500.0
2012-03-09 10:50:00,33.14,33.39,33.14,33.29,773600.0,33.14,33.39,33.14,33.29,773600.0
2012-03-09 11:00:00,33.29,33.33,33.14,33.25,780500.0,33.29,33.33,33.14,33.25,780500.0
2012-03-09 11:10:00,33.24,33.3,33.08,33.14,597600.0,33.24,33.3,33.08,33.14,597600.0
2012-03-09 11:20:00,33.14,33.19,33.12,33.14,250800.0,33.14,33.19,33.12,33.14,250800.0
2012-03-09 11:30:00,33.14,33.19,33.11,33.13,140700.0,33.14,33.19,33.11,33.13,140700.0
2012-03-09 11:40:00,33.14,33.2,33.05,33.08,240900.0,33.14,33.2,33.05,33.08,240900.0
2012-03-09 11:50:00,33.08,33.2,33.07,33.14,353300.0,33.08,33.2,33.07,33.14,353300.0
2012-03-09 12:00:00,33.14,33.18,33.1,33.12,215500.0,33.14,33.18,33.1,33.12,215500.0
2012-03-09 12:10:00,33.12,33.36,33.11,33.31,389900.0,33.12,33.36,33.11,33.31,389900.0
2012-03-09 12:20:00,33.31,33.32,33.2,33.25,321500.0,33.31,33.32,33.2,33.25,321500.0
2012-03-09 12:30:00,33.25,33.26,33.18,33.26,328000.0,33.25,33.26,33.18,33.26,328000.0
2012-03-09 12:40:00,33.26,33.32,33.26,33.29,302500.0,33.26,33.32,33.26,33.29,302500.0
2012-03-09 12:50:00,33.3,33.44,33.28,33.37,758500.0,33.3,33.44,33.28,33.37,758500.0
2012-03-09 13:00:00,33.36,33.38,33.3,33.32,194200.0,33.36,33.38,33.3,33.32,194200.0
2012-03-09 13:10:00,33.32,33.37,33.31,33.35,191300.0,33.32,33.37,33.31,33.35,191300.0
2012-03-09 13:20:00,33.35,33.36,33.2,33.21,524600.0,33.35,33.36,33.2,33.21,524600.0
2012-03-09 13:30:00,33.21,33.27,33.2,33.26,241900.0,33.21,33.27,33.2,33.26,241900.0
2012-03-09 13:40:00,33.25,33.26,33.23,33.24,61000.0,33.25,33.26,33.23,33.24,61000.0
2012-03-09 13:50:00,33.24,33.29,33.23,33.26,134000.0,33.24,33.29,33.23,33.26,134000.0
2012-03-09 14:00:00,33.26,33.3,33.26,33.28,90300.0,33.26,33.3,33.26,33.28,90300.0
2012-03-09 14:10:00,33.29,33.29,33.22,33.23,251200.0,33.29,33.29,33.22,33.23,251200.0
2012-03-09 14:20:00,33.23,33.3,33.22,33.3,122200.0,33.23,33.3,33.22,33.3,122200.0
2012-03-09 14:30:00,33.3,33.34,33.29,33.32,287300.0,33.3,33.34,33.29,33.32,287300.0
2012-03-09 14:40:00,33.31,33.39,33.31,33.35,375100.0,33.31,33.39,33.31,33.35,375100.0
2012-03-09 14:50:00,33.34,33.35,33.24,33.27,290700.0,33.34,33.35,33.24,33.27,290700.0
2012-03-09 15:00:00,33.25,33.35,33.25,33.29,163300.0,33.25,33.35,33.25,33.29,163300.0
2012-03-09 15:10:00,33.29,33.3,33.24,33.25,169400.0,33.29,33.3,33.24,33.25,169400.0
2012-03-09 15:20:00,33.25,33.3,33.24,33.26,187400.0,33.25,33.3,33.24,33.26,187400.0
2012-03-09 15:30:00,33.26,33.28,33.24,33.26,130000.0,33.26,33.28,33.24,33.26,130000.0
2012-03-09 15:40:00,33.26,33.28,33.24,33.25,175800.0,33.26,33.28,33.24,33.25,175800.0
2012-03-09 15:50:00,33.24,33.26,33.22,33.22,629700.0,33.24,33.26,33.22,33.22,629700.0
2012-03-12 09:30:00,32.92,32.92,32.73,32.87,489900.0,32.92,32.92,32.73,32.87,489900.0
2012-03-12 09:40:00,32.86,32.9,32.75,32.77,391600.0,32.86,32.9,32.75,32.77,391600.0
2012-03-12 09:50:00,32.76,32.79,32.7,32.77,389700.0,32.76,32.79,32.7,32.77,389700.0
2012-03-12 10:00:00,32.77,32.79,32.57,32.68,765400.0,32.77,32.79,32.57,32.68,765400.0
2012-03-12 10:10:00,32.69,32.7,32.61,32.7,400800.0,32.69,32.7,32.61,32.7,400800.0
2012-03-12 10:20:00,32.7,32.72,32.64,32.7,375000.0,32.7,32.72,32.64,32.7,375000.0
2012-03-12 10:30:00,32.69,32.69,32.5,32.6,655800.0,32.69,32.69,32.5,32.6,655800.0
2012-03-12 10:40:00,32.6,32.68,32.56,32.62,270400.0,32.6,32.68,32.56,32.62,270400.0
2012-03-12 10:50:00,32.62,32.76,32.61,32.69,293500.0,32.62,32.76,32.61,32.69,293500.0
2012-03-12 11:00:00,32.69,32.82,32.66,32.73,354800.0,32.69,32.82,32.66,32.73,354800.0
2012-03-12 11:10:00,32.74,32.88,32.74,32.85,632200.0,32.74,32.88,32.74,32.85,632200.0
2012-03-12 11:20:00,32.85,32.88,32.78,32.82,396800.0,32.85,32.88,32.78,32.82,396800.0
2012-03-12 11:30:00,32.82,32.91,32.78,32.9,453400.0,32.82,32.91,32.78,32.9,453400.0
2012-03-12 11:40:00,32.89,32.89,32.77,32.83,305800.0,32.89,32.89,32.77,32.83,305800.0
2012-03-12 11:50:00,32.82,32.89,32.75,32.76,232900.0,32.82,32.89,32.75,32.76,232900.0
2012-03-12 12:00:00,32.76,32.81,32.68,32.79,280000.0,32.76,32.81,32.68,32.79,280000.0
2012-03-12 12:10:00,32.79,32.8,32.73,32.76,126700.0,32.79,32.8,32.73,32.76,126700.0
2012-03-12 12:20:00,32.77,32.77,32.69,32.7,413500.0,32.77,32.77,32.69,32.7,413500.0
2012-03-12 12:30:00,32.7,32.72,32.65,32.67,150100.0,32.7,32.72,32.65,32.67,150100.0
2012-03-12 12:40:00,32.68,32.68,32.63,32.64,158600.0,32.68,32.68,32.63,32.64,158600.0
2012-03-12 12:50:00,32.65,32.65,32.57,32.6,258500.0,32.65,32.65,32.57,32.6,258500.0
2012-03-12 13:00:00,32.6,32.64,32.54,32.59,232100.0,32.6,32.64,32.54,32.59,232100.0
2012-03-12 13:10:00,32.6,32.63,32.57,32.59,134900.0,32.6,32.63,32.57,32.59,134900.0
2012-03-12 13:20:00,32.59,32.6,32.41,32.53,582200.0,32.59,32.6,32.41,32.53,582200.0
2012-03-12 13:30:00,32.53,32.59,32.52,32.57,257700.0,32.53,32.59,32.52,32.57,257700.0
2012-03-12 13:40:00,32.58,32.63,32.57,32.58,184700.0,32.58,32.63,32.57,32.58,184700.0
2012-03-12 13:50:00,32.58,32.62,32.57,32.57,179100.0,32.58,32.62,32.57,32.57,179100.0
2012-03-12 14:00:00,32.57,32.6,32.52,32.56,130200.0,32.57,32.6,32.52,32.56,130200.0
2012-03-12 14:10:00,32.56,32.62,32.55,32.59,185800.0,32.56,32.62,32.55,32.59,185800.0
2012-03-12 14:20:00,32.6,32.63,32.58,32.63,133400.0,32.6,32.63,32.58,32.63,133400.0
2012-03-12 14:30:00,32.63,32.63,32.57,32.6,171100.0,32.63,32.63,32.57,32.6,171100.0
2012-03-12 14:40:00,32.61,32.68,32.61,32.62,281300.0,32.61,32.68,32.61,32.62,281300.0
2012-03-12 14:50:00,32.63,32.66,32.62,32.64,130800.0,32.63,32.66,32.62,32.64,130800.0
2012-03-12 15:00:00,32.65,32.65,32.6,32.6,151100.0,32.65,32.65,32.6,32.6,151100.0
2012-03-12 15:10:00,32.6,32.66,32.6,32.65,192000.0,32.6,32.66,32.6,32.65,192000.0
2012-03-12 15:20:00,32.66,32.71,32.65,32.67,204300.0,32.66,32.71,32.65,32.67,204300.0
2012-03-12 15:30:00,32.68,32.7,32.65,32.66,146600.0,32.68,32.7,32.65,32.66,146600.0
2012-03-12 15:40:00,32.65,32.66,32.61,32.62,216900.0,32.65,32.66,32.61,32.62,216900.0
2012-03-12 15:50:00,32.61,32.63,32.55,32.61,605100.0,32.61,32.63,32.55,32.61,605100.0
2012-03-13 09:30:00,32.34,32.54,32.25,32.52,999600.0,32.34,32.54,32.25,32.52,999600.0
2012-03-13 09:40:00,32.52,32.54,32.44,32.45,732400.0,32.52,32.54,32.44,32.45,732400.0
2012-03-13 09:50:00,32.45,32.56,32.44,32.46,378600.0,32.45,32.56,32.44,32.46,378600.0
2012-03-13 10:00:00,32.46,32.5,32.39,32.46,671300.0,32.46,32.5,32.39,32.46,671300.0
2012-03-13 10:10:00,32.46,32.49,32.36,32.37,592200.0,32.46,32.49,32.36,32.37,592200.0
2012-03-13 10:20:00,32.37,32.4,32.23,32.27,889300.0,32.37,32.4,32.23,32.27,889300.0
2012-03-13 10:30:00,32.26,32.34,32.16,32.33,850400.0,32.26,32.34,32.16,32.33,850400.0
2012-03-13 10:40:00,32.33,32.45,32.33,32.37,553500.0,32.33,32.45,32.33,32.37,553500.0
2012-03-13 10:50:00,32.37,32.39,32.31,32.34,583600.0,32.37,32.39,32.31,32.34,583600.0
2012-03-13 11:00:00,32.34,32.62,32.34,32.57,771900.0,32.34,32.62,32.34,32.57,771900.0
2012-03-13 11:10:00,32.61,32.64,32.49,32.53,841600.0,32.61,32.64,32.49,32.53,841600.0
2012-03-13 11:20:00,32.52,32.58,32.5,32.54,309500.0,32.52,32.58,32.5,32.54,309500.0
2012-03-13 11:30:00,32.54,32.62,32.54,32.58,486200.0,32.54,32.62,32.54,32.58,486200.0
2012-03-13 11:40:00,32.58,32.8,32.56,32.71,1258700.0,32.58,32.8,32.56,32.71,1258700.0
2012-03-13 11:50:00,32.71,32.77,32.64,32.67,719600.0,32.71,32.77,32.64,32.67,719600.0
2012-03-13 12:00:00,32.68,32.69,32.64,32.66,205000.0,32.68,32.69,32.64,32.66,205000.0
2012-03-13 12:10:00,32.65,32.7,32.65,32.66,161600.0,32.65,32.7,32.65,32.66,161600.0
2012-03-13 12:20:00,32.66,32.7,32.66,32.69,155600.0,32.66,32.7,32.66,32.69,155600.0
2012-03-13 12:30:00,32.69,32.76,32.62,32.63,430500.0,32.69,32.76,32.62,32.63,430500.0
2012-03-13 12:40:00,32.64,32.68,32.62,32.67,201000.0,32.64,32.68,32.62,32.67,201000.0
2012-03-13 12:50:00,32.67,32.71,32.61,32.65,115000.0,32.67,32.71,32.61,32.65,115000.0
2012-03-13 13:00:00,32.65,32.75,32.63,32.73,237700.0,32.65,32.75,32.63,32.73,237700.0
2012-03-13 13:10:00,32.73,32.75,32.68,32.68,100400.0,32.73,32.75,32.68,32.68,100400.0
2012-03-13 13:20:00,32.68,32.69,32.54,32.57,350300.0,32.68,32.69,32.54,32.57,350300.0
2012-03-13 13:30:00,32.56,32.6,32.52,32.56,131100.0,32.56,32.6,32.52,32.56,131100.0
2012-03-13 13:40:00,32.55,32.59,32.53,32.55,79200.0,32.55,32.59,32.53,32.55,79200.0
2012-03-13 13:50:00,32.55,32.57,32.54,32.55,91200.0,32.55,32.57,32.54,32.55,91200.0
2012-03-13 14:00:00,32.56,32.6,32.55,32.58,147700.0,32.56,32.6,32.55,32.58,147700.0
2012-03-13 14:10:00,32.58,32.6,32.31,32.58,1207300.0,32.58,32.6,32.31,32.58,1207300.0
2012-03-13 14:20:00,32.59,32.7,32.28,32.34,1929800.0,32.59,32.7,32.28,32.34,1929800.0
2012-03-13 14:30:00,32.35,32.54,32.34,32.49,1162600.0,32.35,32.54,32.34,32.49,1162600.0
2012-03-13 14:40:00,32.48,32.6,32.42,32.45,742700.0,32.48,32.6,32.42,32.45,742700.0
2012-03-13 14:50:00,32.45,32.58,32.4,32.56,647000.0,32.45,32.58,32.4,32.56,647000.0
2012-03-13 15:00:00,32.55,32.65,32.53,32.56,367000.0,32.55,32.65,32.53,32.56,367000.0
2012-03-13 15:10:00,32.56,32.57,32.48,32.53,465800.0,32.56,32.57,32.48,32.53,465800.0
2012-03-13 15:20:00,32.53,32.61,32.25,32.28,2029200.0,32.53,32.61,32.25,32.28,2029200.0
2012-03-13 15:30:00,32.29,32.34,32.04,32.19,2152900.0,32.29,32.34,32.04,32.19,2152900.0
2012-03-13 15:40:00,32.19,32.25,32.1,32.19,1111200.0,32.19,32.25,32.1,32.19,1111200.0
2012-03-13 15:50:00,32.17,32.33,32.16,32.26,1471600.0,32.17,32.33,32.16,32.26,1471600.0
2012-03-14 09:30:00,31.75,31.92,31.7,31.92,1269800.0,31.75,31.92,31.7,31.92,1269800.0
2012-03-14 09:40:00,31.92,31.96,31.84,31.95,427400.0,31.92,31.96,31.84,31.95,427400.0
2012-03-14 09:50:00,31.96,32.05,31.91,32.0,669200.0,31.96,32.05,31.91,32.0,669200.0
2012-03-14 10:00:00,32.0,32.03,31.91,32.03,570600.0,32.0,32.03,31.91,32.03,570600.0
2012-03-14 10:10:00,32.04,32.06,31.94,32.05,835600.0,32.04,32.06,31.94,32.05,835600.0
2012-03-14 10:20:00,32.05,32.15,32.01,32.13,580300.0,32.05,32.15,32.01,32.13,580300.0
2012-03-14 10:30:00,32.13,32.18,32.04,32.06,710700.0,32.13,32.18,32.04,32.06,710700.0
2012-03-14 10:40:00,32.07,32.12,32.0,32.07,479200.0,32.07,32.12,32.0,32.07,479200.0
2012-03-14 10:50:00,32.06,32.06,31.86,31.89,588800.0,32.06,32.06,31.86,31.89,588800.0
2012-03-14 11:00:00,31.89,31.9,31.68,31.73,1582400.0,31.89,31.9,31.68,31.73,1582400.0
2012-03-14 11:10:00,31.73,31.76,31.6,31.61,1379900.0,31.73,31.76,31.6,31.61,1379900.0
2012-03-14 11:20:00,31.61,31.83,31.61,31.78,893200.0,31.61,31.83,31.61,31.78,893200.0
2012-03-14 11:30:00,31.77,31.8,31.67,31.78,525200.0,31.77,31.8,31.67,31.78,525200.0
2012-03-14 11:40:00,31.77,31.79,31.62,31.7,708100.0,31.77,31.79,31.62,31.7,708100.0
2012-03-14 11:50:00,31.69,31.79,31.69,31.73,419500.0,31.69,31.79,31.69,31.73,419500.0
2012-03-14 12:00:00,31.73,31.75,31.3,31.41,2377600.0,31.73,31.75,31.3,31.41,2377600.0
2012-03-14 12:10:00,31.4,31.41,31.13,31.31,2755400.0,31.4,31.41,31.13,31.31,2755400.0
2012-03-14 12:20:00,31.3,31.34,31.22,31.22,1122400.0,31.3,31.34,31.22,31.22,1122400.0
2012-03-14 12:30:00,31.22,31.28,31.12,31.26,1127200.0,31.22,31.28,31.12,31.26,1127200.0
2012-03-14 12:40:00,31.26,31.35,31.26,31.34,624900.0,31.26,31.35,31.26,31.34,624900.0
2012-03-14 12:50:00,31.35,31.45,31.3,31.41,748900.0,31.35,31.45,31.3,31.41,748900.0
2012-03-14 13:00:00,31.42,31.44,31.34,31.37,378300.0,31.42,31.44,31.34,31.37,378300.0
2012-03-14 13:10:00,31.38,31.39,31.28,31.32,435400.0,31.38,31.39,31.28,31.32,435400.0
2012-03-14 13:20:00,31.31,31.33,31.21,31.23,581900.0,31.31,31.33,31.21,31.23,581900.0
2012-03-14 13:30:00,31.23,31.24,31.19,31.24,540600.0,31.23,31.24,31.19,31.24,540600.0
2012-03-14 13:40:00,31.24,31.25,30.8,30.89,2635600.0,31.24,31.25,30.8,30.89,2635600.0
2012-03-14 13:50:00,30.89,30.96,30.74,30.88,1951600.0,30.89,30.96,30.74,30.88,1951600.0
2012-03-14 14:00:00,30.89,30.94,30.73,30.92,1803800.0,30.89,30.94,30.73,30.92,1803800.0
2012-03-14 14:10:00,30.91,30.92,30.84,30.91,610200.0,30.91,30.92,30.84,30.91,610200.0
2012-03-14 14:20:00,30.91,30.95,30.85,30.95,618900.0,30.91,30.95,30.85,30.95,618900.0
2012-03-14 14:30:00,30.96,31.1,30.87,31.04,891900.0,30.96,31.1,30.87,31.04,891900.0
2012-03-14 14:40:00,31.04,31.1,30.91,30.96,584300.0,31.04,31.1,30.91,30.96,584300.0
2012-03-14 14:50:00,30.96,30.97,30.91,30.97,414100.0,30.96,30.97,30.91,30.97,414100.0
2012-03-14 15:00:00,30.97,31.03,30.96,30.97,372100.0,30.97,31.03,30.96,30.97,372100.0
2012-03-14 15:10:00,30.97,31.03,30.94,30.94,475300.0,30.97,31.03,30.94,30.94,475300.0
2012-03-14 15:20:00,30.95,31.04,30.89,31.04,754900.0,30.95,31.04,30.89,31.04,754900.0
2012-03-14 15:30:00,31.04,31.13,31.0,31.07,1279300.0,31.04,31.13,31.0,31.07,1279300.0
2012-03-14 15:40:00,31.08,31.22,31.03,31.19,826900.0,31.08,31.22,31.03,31.19,826900.0
2012-03-14 15:50:00,31.19,31.28,31.17,31.26,1125600.0,31.19,31.28,31.17,31.26,1125600.0
2012-03-15 09:30:00,31.21,31.31,31.2,31.27,573900.0,31.21,31.31,31.2,31.27,573900.0
2012-03-15 09:40:00,31.26,31.27,31.02,31.11,857200.0,31.26,31.27,31.02,31.11,857200.0
2012-03-15 09:50:00,31.11,31.35,31.11,31.31,722500.0,31.11,31.35,31.11,31.31,722500.0
2012-03-15 10:00:00,31.31,31.36,31.2,31.34,612500.0,31.31,31.36,31.2,31.34,612500.0
2012-03-15 10:10:00,31.35,31.44,31.28,31.43,832600.0,31.35,31.44,31.28,31.43,832600.0
2012-03-15 10:20:00,31.44,31.49,31.37,31.39,402600.0,31.44,31.49,31.37,31.39,402600.0
2012-03-15 10:30:00,31.39,31.5,31.38,31.42,435700.0,31.39,31.5,31.38,31.42,435700.0
2012-03-15 10:40:00,31.42,31.53,31.41,31.47,424300.0,31.42,31.53,31.41,31.47,424300.0
2012-03-15 10:50:00,31.48,31.5,31.4,31.4,1050900.0,31.48,31.5,31.4,31.4,1050900.0
2012-03-15 11:00:00,31.41,31.46,31.36,31.41,415100.0,31.41,31.46,31.36,31.41,415100.0
2012-03-15 11:10:00,31.4,31.42,31.3,31.34,359200.0,31.4,31.42,31.3,31.34,359200.0
2012-03-15 11:20:00,31.34,31.43,31.19,31.21,644800.0,31.34,31.43,31.19,31.21,644800.0
2012-03-15 11:30:00,31.22,31.36,31.22,31.31,449600.0,31.22,31.36,31.22,31.31,449600.0
2012-03-15 11:40:00,31.34,31.46,31.3,31.42,238100.0,31.34,31.46,31.3,31.42,238100.0
2012-03-15 11:50:00,31.42,31.44,31.31,31.32,571600.0,31.42,31.44,31.31,31.32,571600.0
2012-03-15 12:00:00,31.32,31.49,31.3,31.48,348100.0,31.32,31.49,31.3,31.48,348100.0
2012-03-15 12:10:00,31.48,31.52,31.45,31.49,308900.0,31.48,31.52,31.45,31.49,308900.0
2012-03-15 12:20:00,31.48,31.51,31.46,31.49,112900.0,31.48,31.51,31.46,31.49,112900.0
2012-03-15 12:30:00,31.49,31.52,31.41,31.5,165000.0,31.49,31.52,31.41,31.5,165000.0
2012-03-15 12:40:00,31.51,31.72,31.45,31.67,1089200.0,31.51,31.72,31.45,31.67,1089200.0
2012-03-15 12:50:00,31.68,31.69,31.61,31.66,416200.0,31.68,31.69,31.61,31.66,416200.0
2012-03-15 13:00:00,31.66,31.7,31.6,31.65,338500.0,31.66,31.7,31.6,31.65,338500.0
2012-03-15 13:10:00,31.65,31.8,31.63,31.73,694100.0,31.65,31.8,31.63,31.73,694100.0
2012-03-15 13:20:00,31.73,31.83,31.72,31.77,564900.0,31.73,31.83,31.72,31.77,564900.0
2012-03-15 13:30:00,31.78,31.8,31.74,31.77,135000.0,31.78,31.8,31.74,31.77,135000.0
2012-03-15 13:40:00,31.77,31.91,31.75,31.88,523800.0,31.77,31.91,31.75,31.88,523800.0
2012-03-15 13:50:00,31.88,31.96,31.79,31.8,783200.0,31.88,31.96,31.79,31.8,783200.0
2012-03-15 14:00:00,31.8,31.85,31.77,31.84,331000.0,31.8,31.85,31.77,31.84,331000.0
2012-03-15 14:10:00,31.83,31.83,31.71,31.74,353700.0,31.83,31.83,31.71,31.74,353700.0
2012-03-15 14:20:00,31.74,31.82,31.69,31.73,332000.0,31.74,31.82,31.69,31.73,332000.0
2012-03-15 14:30:00,31.72,31.72,31.6,31.68,593500.0,31.72,31.72,31.6,31.68,593500.0
2012-03-15 14:40:00,31.68,31.73,31.67,31.7,112000.0,31.68,31.73,31.67,31.7,112000.0
2012-03-15 14:50:00,31.7,31.7,31.63,31.64,153400.0,31.7,31.7,31.63,31.64,153400.0
2012-03-15 15:00:00,31.64,31.68,31.64,31.67,89400.0,31.64,31.68,31.64,31.67,89400.0
2012-03-15 15:10:00,31.66,31.68,31.52,31.56,417800.0,31.66,31.68,31.52,31.56,417800.0
2012-03-15 15:20:00,31.55,31.6,31.55,31.59,151400.0,31.55,31.6,31.55,31.59,151400.0
2012-03-15 15:30:00,31.59,31.6,31.55,31.57,181800.0,31.59,31.6,31.55,31.57,181800.0
2012-03-15 15:40:00,31.57,31.59,31.52,31.55,166300.0,31.57,31.59,31.52,31.55,166300.0
2012-03-15 15:50:00,31.54,31.56,31.53,31.54,411300.0,31.54,31.56,31.53,31.54,411300.0
2012-03-16 09:30:00,31.65,31.75,31.58,31.75,516800.0,31.65,31.75,31.58,31.75,516800.0
2012-03-16 09:40:00,31.75,31.78,31.69,31.72,337400.0,31.75,31.78,31.69,31.72,337400.0
2012-03-16 09:50:00,31.73,31.77,31.63,31.64,277100.0,31.73,31.77,31.63,31.64,277100.0
2012-03-16 10:00:00,31.64,31.78,31.58,31.69,627000.0,31.64,31.78,31.58,31.69,627000.0
2012-03-16 10:10:00,31.68,31.72,31.63,31.65,1021600.0,31.68,31.72,31.63,31.65,1021600.0
2012-03-16 10:20:00,31.66,31.74,31.63,31.69,311700.0,31.66,31.74,31.63,31.69,311700.0
2012-03-16 10:30:00,31.69,31.72,31.55,31.61,410400.0,31.69,31.72,31.55,31.61,410400.0
2012-03-16 10:40:00,31.61,31.63,31.53,31.57,298500.0,31.61,31.63,31.53,31.57,298500.0
2012-03-16 10:50:00,31.56,31.67,31.55,31.66,244400.0,31.56,31.67,31.55,31.66,244400.0
2012-03-16 11:00:00,31.67,31.74,31.62,31.74,451900.0,31.67,31.74,31.62,31.74,451900.0
2012-03-16 11:10:00,31.74,31.76,31.58,31.61,294700.0,31.74,31.76,31.58,31.61,294700.0
2012-03-16 11:20:00,31.61,31.64,31.59,31.62,106400.0,31.61,31.64,31.59,31.62,106400.0
2012-03-16 11:30:00,31.61,31.65,31.55,31.58,192000.0,31.61,31.65,31.55,31.58,192000.0
2012-03-16 11:40:00,31.57,31.63,31.45,31.5,479100.0,31.57,31.63,31.45,31.5,479100.0
2012-03-16 11:50:00,31.5,31.57,31.5,31.56,197400.0,31.5,31.57,31.5,31.56,197400.0
2012-03-16 12:00:00,31.56,31.58,31.46,31.5,146700.0,31.56,31.58,31.46,31.5,146700.0
2012-03-16 12:10:00,31.5,31.59,31.48,31.48,128500.0,31.5,31.59,31.48,31.48,128500.0
2012-03-16 12:20:00,31.49,31.61,31.49,31.58,133300.0,31.49,31.61,31.49,31.58,133300.0
2012-03-16 12:30:00,31.59,31.63,31.58,31.61,189200.0,31.59,31.63,31.58,31.61,189200.0
2012-03-16 12:40:00,31.61,31.72,31.6,31.67,286000.0,31.61,31.72,31.6,31.67,286000.0
2012-03-16 12:50:00,31.66,31.67,31.61,31.66,259000.0,31.66,31.67,31.61,31.66,259000.0
2012-03-16 13:00:00,31.65,31.67,31.6,31.6,258400.0,31.65,31.67,31.6,31.6,258400.0
2012-03-16 13:10:00,31.6,31.67,31.6,31.65,128900.0,31.6,31.67,31.6,31.65,128900.0
2012-03-16 13:20:00,31.66,31.7,31.64,31.68,208400.0,31.66,31.7,31.64,31.68,208400.0
2012-03-16 13:30:00,31.68,31.69,31.65,31.66,116900.0,31.68,31.69,31.65,31.66,116900.0
2012-03-16 13:40:00,31.66,31.68,31.64,31.68,111000.0,31.66,31.68,31.64,31.68,111000.0
2012-03-16 13:50:00,31.68,31.69,31.66,31.67,116500.0,31.68,31.69,31.66,31.67,116500.0
2012-03-16 14:00:00,31.66,31.67,31.59,31.63,156800.0,31.66,31.67,31.59,31.63,156800.0
2012-03-16 14:10:00,31.63,31.68,31.63,31.67,127200.0,31.63,31.68,31.63,31.67,127200.0
2012-03-16 14:20:00,31.67,31.69,31.65,31.68,198200.0,31.67,31.69,31.65,31.68,198200.0
2012-03-16 14:30:00,31.67,31.7,31.65,31.69,268900.0,31.67,31.7,31.65,31.69,268900.0
2012-03-16 14:40:00,31.69,31.7,31.67,31.68,117200.0,31.69,31.7,31.67,31.68,117200.0
2012-03-16 14:50:00,31.68,31.69,31.66,31.68,156800.0,31.68,31.69,31.66,31.68,156800.0
2012-03-16 15:00:00,31.68,31.69,31.66,31.67,167000.0,31.68,31.69,31.66,31.67,167000.0
2012-03-16 15:10:00,31.67,31.71,31.67,31.69,275800.0,31.67,31.71,31.67,31.69,275800.0
2012-03-16 15:20:00,31.68,31.7,31.66,31.67,302700.0,31.68,31.7,31.66,31.67,302700.0
2012-03-16 15:30:00,31.67,31.7,31.66,31.7,342300.0,31.67,31.7,31.66,31.7,342300.0
2012-03-16 15:40:00,31.7,31.7,31.65,31.66,564900.0,31.7,31.7,31.65,31.66,564900.0
2012-03-16 15:50:00,31.65,31.66,31.57,31.59,1242600.0,31.65,31.66,31.57,31.59,1242600.0
2012-03-19 09:30:00,31.59,31.66,31.52,31.64,514300.0,31.59,31.66,31.52,31.64,514300.0
2012-03-19 09:40:00,31.65,31.68,31.61,31.67,434300.0,31.65,31.68,31.61,31.67,434300.0
2012-03-19 09:50:00,31.67,31.67,31.59,31.62,383200.0,31.67,31.67,31.59,31.62,383200.0
2012-03-19 10:00:00,31.63,31.66,31.53,31.56,569900.0,31.63,31.66,31.53,31.56,569900.0
2012-03-19 10:10:00,31.56,31.68,31.54,31.65,575200.0,31.56,31.68,31.54,31.65,575200.0
2012-03-19 10:20:00,31.66,31.74,31.6,31.7,657400.0,31.66,31.74,31.6,31.7,657400.0
2012-03-19 10:30:00,31.69,31.73,31.66,31.68,324100.0,31.69,31.73,31.66,31.68,324100.0
2012-03-19 10:40:00,31.69,31.94,31.68,31.87,757000.0,31.69,31.94,31.68,31.87,757000.0
2012-03-19 10:50:00,31.87,31.91,31.85,31.86,396200.0,31.87,31.91,31.85,31.86,396200.0
2012-03-19 11:00:00,31.87,32.03,31.83,31.96,1029800.0,31.87,32.03,31.83,31.96,1029800.0
2012-03-19 11:10:00,31.96,32.0,31.89,31.99,388200.0,31.96,32.0,31.89,31.99,388200.0
2012-03-19 11:20:00,31.99,32.14,31.96,32.06,1086100.0,31.99,32.14,31.96,32.06,1086100.0
2012-03-19 11:30:00,32.07,32.09,32.01,32.06,303900.0,32.07,32.09,32.01,32.06,303900.0
2012-03-19 11:40:00,32.07,32.11,32.03,32.05,442700.0,32.07,32.11,32.03,32.05,442700.0
2012-03-19 11:50:00,32.05,32.05,31.92,31.95,501000.0,32.05,32.05,31.92,31.95,501000.0
2012-03-19 12:00:00,31.95,32.05,31.95,32.02,183600.0,31.95,32.05,31.95,32.02,183600.0
2012-03-19 12:10:00,32.03,32.07,32.01,32.03,184200.0,32.03,32.07,32.01,32.03,184200.0
2012-03-19 12:20:00,32.02,32.04,31.92,31.99,190800.0,32.02,32.04,31.92,31.99,190800.0
2012-03-19 12:30:00,32.0,32.05,31.98,32.01,237300.0,32.0,32.05,31.98,32.01,237300.0
2012-03-19 12:40:00,32.01,32.02,31.94,31.96,115400.0,32.01,32.02,31.94,31.96,115400.0
2012-03-19 12:50:00,31.97,32.02,31.93,32.0,231400.0,31.97,32.02,31.93,32.0,231400.0
2012-03-19 13:00:00,32.0,32.02,31.98,32.01,124800.0,32.0,32.02,31.98,32.01,124800.0
2012-03-19 13:10:00,32.01,32.03,31.96,31.97,123700.0,32.01,32.03,31.96,31.97,123700.0
2012-03-19 13:20:00,31.97,32.04,31.94,31.99,317100.0,31.97,32.04,31.94,31.99,317100.0
2012-03-19 13:30:00,31.99,32.04,31.97,32.02,297500.0,31.99,32.04,31.97,32.02,297500.0
2012-03-19 13:40:00,32.01,32.04,32.01,32.03,103700.0,32.01,32.04,32.01,32.03,103700.0
2012-03-19 13:50:00,32.03,32.03,31.99,32.0,92600.0,32.03,32.03,31.99,32.0,92600.0
2012-03-19 14:00:00,32.0,32.04,31.99,32.03,235700.0,32.0,32.04,31.99,32.03,235700.0
2012-03-19 14:10:00,32.03,32.05,32.02,32.03,213700.0,32.03,32.05,32.02,32.03,213700.0
2012-03-19 14:20:00,32.03,32.09,32.02,32.05,457700.0,32.03,32.09,32.02,32.05,457700.0
2012-03-19 14:30:00,32.05,32.1,32.04,32.09,279800.0,32.05,32.1,32.04,32.09,279800.0
2012-03-19 14:40:00,32.09,32.14,32.08,32.11,344300.0,32.09,32.14,32.08,32.11,344300.0
2012-03-19 14:50:00,32.11,32.11,32.04,32.06,284000.0,32.11,32.11,32.04,32.06,284000.0
2012-03-19 15:00:00,32.06,32.09,32.01,32.01,120200.0,32.06,32.09,32.01,32.01,120200.0
2012-03-19 15:10:00,32.01,32.04,32.0,32.01,265200.0,32.01,32.04,32.0,32.01,265200.0
2012-03-19 15:20:00,32.01,32.03,31.96,31.98,253000.0,32.01,32.03,31.96,31.98,253000.0
2012-03-19 15:30:00,31.98,32.01,31.98,32.01,106200.0,31.98,32.01,31.98,32.01,106200.0
2012-03-19 15:40:00,32.01,32.03,31.98,32.03,462500.0,32.01,32.03,31.98,32.03,462500.0
2012-03-19 15:50:00,32.03,32.03,31.97,31.97,606400.0,32.03,32.03,31.97,31.97,606400.0
2012-03-20 09:30:00,31.37,31.45,31.27,31.44,651700.0,31.37,31.45,31.27,31.44,651700.0
2012-03-20 09:40:00,31.43,31.55,31.34,31.53,591600.0,31.43,31.55,31.34,31.53,591600.0
2012-03-20 09:50:00,31.52,31.54,31.45,31.48,333300.0,31.52,31.54,31.45,31.48,333300.0
2012-03-20 10:00:00,31.49,31.54,31.4,31.52,578900.0,31.49,31.54,31.4,31.52,578900.0
2012-03-20 10:10:00,31.52,31.54,31.46,31.47,547300.0,31.52,31.54,31.46,31.47,547300.0
2012-03-20 10:20:00,31.46,31.5,31.38,31.42,447600.0,31.46,31.5,31.38,31.42,447600.0
2012-03-20 10:30:00,31.42,31.48,31.37,31.42,569400.0,31.42,31.48,31.37,31.42,569400.0
2012-03-20 10:40:00,31.42,31.44,31.37,31.42,293600.0,31.42,31.44,31.37,31.42,293600.0
2012-03-20 10:50:00,31.41,31.54,31.4,31.49,304700.0,31.41,31.54,31.4,31.49,304700.0
2012-03-20 11:00:00,31.5,31.57,31.42,31.43,622000.0,31.5,31.57,31.42,31.43,622000.0
2012-03-20 11:10:00,31.43,31.44,31.31,31.34,567000.0,31.43,31.44,31.31,31.34,567000.0
2012-03-20 11:20:00,31.34,31.4,31.33,31.37,163400.0,31.34,31.4,31.33,31.37,163400.0
2012-03-20 11:30:00,31.37,31.4,31.29,31.33,191500.0,31.37,31.4,31.29,31.33,191500.0
2012-03-20 11:40:00,31.33,31.36,31.29,31.32,245100.0,31.33,31.36,31.29,31.32,245100.0
2012-03-20 11:50:00,31.32,31.32,31.23,31.26,397400.0,31.32,31.32,31.23,31.26,397400.0
2012-03-20 12:00:00,31.26,31.29,31.22,31.24,279900.0,31.26,31.29,31.22,31.24,279900.0
2012-03-20 12:10:00,31.24,31.25,31.16,31.18,383600.0,31.24,31.25,31.16,31.18,383600.0
2012-03-20 12:20:00,31.19,31.26,31.18,31.21,425200.0,31.19,31.26,31.18,31.21,425200.0
2012-03-20 12:30:00,31.22,31.28,31.21,31.28,264700.0,31.22,31.28,31.21,31.28,264700.0
2012-03-20 12:40:00,31.28,31.38,31.28,31.33,425600.0,31.28,31.38,31.28,31.33,425600.0
2012-03-20 12:50:00,31.34,31.4,31.33,31.36,186500.0,31.34,31.4,31.33,31.36,186500.0
2012-03-20 13:00:00,31.36,31.37,31.29,31.31,308500.0,31.36,31.37,31.29,31.31,308500.0
2012-03-20 13:10:00,31.32,31.33,31.21,31.21,383800.0,31.32,31.33,31.21,31.21,383800.0
2012-03-20 13:20:00,31.21,31.21,30.89,30.99,2239400.0,31.21,31.21,30.89,30.99,2239400.0
2012-03-20 13:30:00,30.99,31.03,30.86,30.92,506100.0,30.99,31.03,30.86,30.92,506100.0
2012-03-20 13:40:00,30.91,31.01,30.9,30.99,676300.0,30.91,31.01,30.9,30.99,676300.0
2012-03-20 13:50:00,30.99,31.05,30.96,31.03,306800.0,30.99,31.05,30.96,31.03,306800.0
2012-03-20 14:00:00,31.03,31.05,31.0,31.01,420100.0,31.03,31.05,31.0,31.01,420100.0
2012-03-20 14:10:00,31.01,31.18,31.01,31.05,507800.0,31.01,31.18,31.01,31.05,507800.0
2012-03-20 14:20:00,31.06,31.11,31.03,31.09,278000.0,31.06,31.11,31.03,31.09,278000.0
2012-03-20 14:30:00,31.09,31.1,30.98,31.01,347400.0,31.09,31.1,30.98,31.01,347400.0
2012-03-20 14:40:00,31.0,31.05,31.0,31.01,191500.0,31.0,31.05,31.0,31.01,191500.0
2012-03-20 14:50:00,31.02,31.05,30.98,31.01,248100.0,31.02,31.05,30.98,31.01,248100.0
2012-03-20 15:00:00,31.01,31.09,31.01,31.06,350900.0,31.01,31.09,31.01,31.06,350900.0
2012-03-20 15:10:00,31.05,31.12,31.05,31.09,354300.0,31.05,31.12,31.05,31.09,354300.0
2012-03-20 15:20:00,31.09,31.11,31.06,31.08,308100.0,31.09,31.11,31.06,31.08,308100.0
2012-03-20 15:30:00,31.08,31.15,31.07,31.11,534600.0,31.08,31.15,31.07,31.11,534600.0
2012-03-20 15:40:00,31.12,31.13,31.05,31.06,530300.0,31.12,31.13,31.05,31.06,530300.0
2012-03-20 15:50:00,31.06,31.16,31.06,31.15,593900.0,31.06,31.16,31.06,31.15,593900.0
2012-03-21 09:30:00,31.16,31.26,31.13,31.25,436200.0,31.16,31.26,31.13,31.25,436200.0
2012-03-21 09:40:00,31.25,31.45,31.25,31.36,806100.0,31.25,31.45,31.25,31.36,806100.0
2012-03-21 09:50:00,31.35,31.36,31.21,31.28,308300.0,31.35,31.36,31.21,31.28,308300.0
2012-03-21 10:00:00,31.28,31.32,31.18,31.28,615400.0,31.28,31.32,31.18,31.28,615400.0
2012-03-21 10:10:00,31.28,31.48,31.25,31.36,715200.0,31.28,31.48,31.25,31.36,715200.0
2012-03-21 10:20:00,31.36,31.4,31.31,31.33,329000.0,31.36,31.4,31.31,31.33,329000.0
2012-03-21 10:30:00,31.33,31.35,31.29,31.3,337800.0,31.33,31.35,31.29,31.3,337800.0
2012-03-21 10:40:00,31.3,31.3,31.19,31.22,289000.0,31.3,31.3,31.19,31.22,289000.0
2012-03-21 10:50:00,31.22,31.26,31.05,31.14,794800.0,31.22,31.26,31.05,31.14,794800.0
2012-03-21 11:00:00,31.13,31.18,31.02,31.15,476900.0,31.13,31.18,31.02,31.15,476900.0
2012-03-21 11:10:00,31.14,31.24,31.09,31.19,553700.0,31.14,31.24,31.09,31.19,553700.0
2012-03-21 11:20:00,31.19,31.37,31.16,31.35,541000.0,31.19,31.37,31.16,31.35,541000.0
2012-03-21 11:30:00,31.35,31.39,31.29,31.35,279100.0,31.35,31.39,31.29,31.35,279100.0
2012-03-21 11:40:00,31.35,31.36,31.27,31.29,160800.0,31.35,31.36,31.27,31.29,160800.0
2012-03-21 11:50:00,31.29,31.33,31.22,31.23,292900.0,31.29,31.33,31.22,31.23,292900.0
2012-03-21 12:00:00,31.24,31.31,31.2,31.28,300800.0,31.24,31.31,31.2,31.28,300800.0
2012-03-21 12:10:00,31.28,31.36,31.27,31.28,111000.0,31.28,31.36,31.27,31.28,111000.0
2012-03-21 12:20:00,31.29,31.31,31.27,31.28,83700.0,31.29,31.31,31.27,31.28,83700.0
2012-03-21 12:30:00,31.28,31.32,31.24,31.29,91500.0,31.28,31.32,31.24,31.29,91500.0
2012-03-21 12:40:00,31.28,31.31,31.18,31.21,186700.0,31.28,31.31,31.18,31.21,186700.0
2012-03-21 12:50:00,31.2,31.21,31.13,31.15,186000.0,31.2,31.21,31.13,31.15,186000.0
2012-03-21 13:00:00,31.14,31.19,31.11,31.17,297900.0,31.14,31.19,31.11,31.17,297900.0
2012-03-21 13:10:00,31.17,31.24,31.15,31.22,150500.0,31.17,31.24,31.15,31.22,150500.0
2012-03-21 13:20:00,31.21,31.34,31.21,31.32,542100.0,31.21,31.34,31.21,31.32,542100.0
2012-03-21 13:30:00,31.31,31.33,31.27,31.32,131100.0,31.31,31.33,31.27,31.32,131100.0
2012-03-21 13:40:00,31.32,31.34,31.29,31.32,108800.0,31.32,31.34,31.29,31.32,108800.0
2012-03-21 13:50:00,31.32,31.35,31.27,31.31,166500.0,31.32,31.35,31.27,31.31,166500.0
2012-03-21 14:00:00,31.31,31.34,31.29,31.31,81700.0,31.31,31.34,31.29,31.31,81700.0
2012-03-21 14:10:00,31.31,31.4,31.3,31.37,154000.0,31.31,31.4,31.3,31.37,154000.0
2012-03-21 14:20:00,31.37,31.38,31.28,31.31,292400.0,31.37,31.38,31.28,31.31,292400.0
2012-03-21 14:30:00,31.3,31.31,31.25,31.26,248000.0,31.3,31.31,31.25,31.26,248000.0
2012-03-21 14:40:00,31.27,31.3,31.26,31.3,173400.0,31.27,31.3,31.26,31.3,173400.0
2012-03-21 14:50:00,31.3,31.3,31.25,31.26,86900.0,31.3,31.3,31.25,31.26,86900.0
2012-03-21 15:00:00,31.27,31.31,31.26,31.29,81600.0,31.27,31.31,31.26,31.29,81600.0
2012-03-21 15:10:00,31.3,31.3,31.25,31.27,127900.0,31.3,31.3,31.25,31.27,127900.0
2012-03-21 15:20:00,31.27,31.29,31.26,31.28,95600.0,31.27,31.29,31.26,31.28,95600.0
2012-03-21 15:30:00,31.27,31.31,31.27,31.28,172300.0,31.27,31.31,31.27,31.28,172300.0
2012-03-21 15:40:00,31.28,31.3,31.27,31.27,136100.0,31.28,31.3,31.27,31.27,136100.0
2012-03-21 15:50:00,31.27,31.28,31.21,31.22,447700.0,31.27,31.28,31.21,31.22,447700.0
2012-03-22 09:30:00,30.53,30.63,30.49,30.55,1565400.0,30.53,30.63,30.49,30.55,1565400.0
2012-03-22 09:40:00,30.55,30.63,30.47,30.59,1544300.0,30.55,30.63,30.47,30.59,1544300.0
2012-03-22 09:50:00,30.59,30.61,30.48,30.5,579500.0,30.59,30.61,30.48,30.5,579500.0
2012-03-22 10:00:00,30.51,30.57,30.42,30.48,1006500.0,30.51,30.57,30.42,30.48,1006500.0
2012-03-22 10:10:00,30.48,30.53,30.4,30.5,840900.0,30.48,30.53,30.4,30.5,840900.0
2012-03-22 10:20:00,30.5,30.67,30.5,30.63,785600.0,30.5,30.67,30.5,30.63,785600.0
2012-03-22 10:30:00,30.63,30.77,30.54,30.72,759400.0,30.63,30.77,30.54,30.72,759400.0
2012-03-22 10:40:00,30.72,30.73,30.56,30.59,815200.0,30.72,30.73,30.56,30.59,815200.0
2012-03-22 10:50:00,30.59,30.65,30.53,30.64,545900.0,30.59,30.65,30.53,30.64,545900.0
2012-03-22 11:00:00,30.64,30.65,30.44,30.46,1015100.0,30.64,30.65,30.44,30.46,1015100.0
2012-03-22 11:10:00,30.46,30.59,30.44,30.57,428600.0,30.46,30.59,30.44,30.57,428600.0
2012-03-22 11:20:00,30.56,30.63,30.54,30.56,382100.0,30.56,30.63,30.54,30.56,382100.0
2012-03-22 11:30:00,30.57,30.73,30.56,30.62,956500.0,30.57,30.73,30.56,30.62,956500.0
2012-03-22 11:40:00,30.63,30.67,30.57,30.58,289000.0,30.63,30.67,30.57,30.58,289000.0
2012-03-22 11:50:00,30.57,30.62,30.53,30.55,243700.0,30.57,30.62,30.53,30.55,243700.0
2012-03-22 12:00:00,30.55,30.62,30.52,30.54,324300.0,30.55,30.62,30.52,30.54,324300.0
2012-03-22 12:10:00,30.54,30.57,30.44,30.52,482000.0,30.54,30.57,30.44,30.52,482000.0
2012-03-22 12:20:00,30.52,30.56,30.46,30.48,417800.0,30.52,30.56,30.46,30.48,417800.0
2012-03-22 12:30:00,30.49,30.5,30.45,30.46,334600.0,30.49,30.5,30.45,30.46,334600.0
2012-03-22 12:40:00,30.45,30.46,30.29,30.36,1119100.0,30.45,30.46,30.29,30.36,1119100.0
2012-03-22 12:50:00,30.37,30.39,30.24,30.37,745400.0,30.37,30.39,30.24,30.37,745400.0
2012-03-22 13:00:00,30.38,30.39,30.21,30.23,593200.0,30.38,30.39,30.21,30.23,593200.0
2012-03-22 13:10:00,30.24,30.34,30.24,30.32,314000.0,30.24,30.34,30.24,30.32,314000.0
2012-03-22 13:20:00,30.33,30.56,30.33,30.51,1095700.0,30.33,30.56,30.33,30.51,1095700.0
2012-03-22 13:30:00,30.51,30.59,30.51,30.52,904600.0,30.51,30.59,30.51,30.52,904600.0
2012-03-22 13:40:00,30.52,30.55,30.49,30.51,217000.0,30.52,30.55,30.49,30.51,217000.0
2012-03-22 13:50:00,30.52,30.52,30.46,30.49,206100.0,30.52,30.52,30.46,30.49,206100.0
2012-03-22 14:00:00,30.5,30.52,30.45,30.47,366600.0,30.5,30.52,30.45,30.47,366600.0
2012-03-22 14:10:00,30.47,30.49,30.41,30.42,202300.0,30.47,30.49,30.41,30.42,202300.0
2012-03-22 14:20:00,30.42,30.44,30.39,30.44,353100.0,30.42,30.44,30.39,30.44,353100.0
2012-03-22 14:30:00,30.44,30.46,30.41,30.41,341800.0,30.44,30.46,30.41,30.41,341800.0
2012-03-22 14:40:00,30.42,30.42,30.38,30.41,244900.0,30.42,30.42,30.38,30.41,244900.0
2012-03-22 14:50:00,30.41,30.44,30.4,30.43,193400.0,30.41,30.44,30.4,30.43,193400.0
2012-03-22 15:00:00,30.44,30.48,30.43,30.44,242900.0,30.44,30.48,30.43,30.44,242900.0
2012-03-22 15:10:00,30.43,30.48,30.38,30.41,311900.0,30.43,30.48,30.38,30.41,311900.0
2012-03-22 15:20:00,30.42,30.51,30.38,30.5,343400.0,30.42,30.51,30.38,30.5,343400.0
2012-03-22 15:30:00,30.51,30.53,30.49,30.51,231500.0,30.51,30.53,30.49,30.51,231500.0
2012-03-22 15:40:00,30.5,30.54,30.49,30.53,375500.0,30.5,30.54,30.49,30.53,375500.0
2012-03-22 15:50:00,30.53,30.55,30.52,30.54,764800.0,30.53,30.55,30.52,30.54,764800.0
2012-03-23 09:30:00,30.86,30.87,30.79,30.85,591200.0,30.86,30.87,30.79,30.85,591200.0
2012-03-23 09:40:00,30.85,30.85,30.75,30.81,417900.0,30.85,30.85,30.75,30.81,417900.0
2012-03-23 09:50:00,30.81,31.07,30.79,30.99,1146900.0,30.81,31.07,30.79,30.99,1146900.0
2012-03-23 10:00:00,30.98,31.02,30.9,30.92,985100.0,30.98,31.02,30.9,30.92,985100.0
2012-03-23 10:10:00,30.92,31.07,30.91,31.03,847300.0,30.92,31.07,30.91,31.03,847300.0
2012-03-23 10:20:00,31.02,31.23,31.02,31.16,1094900.0,31.02,31.23,31.02,31.16,1094900.0
2012-03-23 10:30:00,31.17,31.21,31.13,31.14,403900.0,31.17,31.21,31.13,31.14,403900.0
2012-03-23 10:40:00,31.14,31.18,31.1,31.12,300500.0,31.14,31.18,31.1,31.12,300500.0
2012-03-23 10:50:00,31.11,31.17,31.11,31.16,163200.0,31.11,31.17,31.11,31.16,163200.0
2012-03-23 11:00:00,31.16,31.24,31.11,31.17,563400.0,31.16,31.24,31.11,31.17,563400.0
2012-03-23 11:10:00,31.18,31.19,31.14,31.17,154500.0,31.18,31.19,31.14,31.17,154500.0
2012-03-23 11:20:00,31.16,31.19,31.12,31.18,170000.0,31.16,31.19,31.12,31.18,170000.0
2012-03-23 11:30:00,31.19,31.22,31.13,31.13,443300.0,31.19,31.22,31.13,31.13,443300.0
2012-03-23 11:40:00,31.13,31.17,31.11,31.17,109400.0,31.13,31.17,31.11,31.17,109400.0
2012-03-23 11:50:00,31.18,31.27,31.15,31.23,513900.0,31.18,31.27,31.15,31.23,513900.0
2012-03-23 12:00:00,31.24,31.25,31.16,31.22,218700.0,31.24,31.25,31.16,31.22,218700.0
2012-03-23 12:10:00,31.22,31.23,31.14,31.16,276700.0,31.22,31.23,31.14,31.16,276700.0
2012-03-23 12:20:00,31.16,31.21,31.11,31.21,343000.0,31.16,31.21,31.11,31.21,343000.0
2012-03-23 12:30:00,31.21,31.22,31.17,31.2,96200.0,31.21,31.22,31.17,31.2,96200.0
2012-03-23 12:40:00,31.19,31.26,31.18,31.19,156000.0,31.19,31.26,31.18,31.19,156000.0
2012-03-23 12:50:00,31.19,31.32,31.16,31.27,463900.0,31.19,31.32,31.16,31.27,463900.0
2012-03-23 13:00:00,31.26,31.31,31.21,31.26,271600.0,31.26,31.31,31.21,31.26,271600.0
2012-03-23 13:10:00,31.26,31.31,31.21,31.3,288300.0,31.26,31.31,31.21,31.3,288300.0
2012-03-23 13:20:00,31.3,31.37,31.28,31.34,335300.0,31.3,31.37,31.28,31.34,335300.0
2012-03-23 13:30:00,31.34,31.36,31.32,31.34,117300.0,31.34,31.36,31.32,31.34,117300.0
2012-03-23 13:40:00,31.34,31.35,31.33,31.35,174200.0,31.34,31.35,31.33,31.35,174200.0
2012-03-23 13:50:00,31.34,31.36,31.3,31.32,350100.0,31.34,31.36,31.3,31.32,350100.0
2012-03-23 14:00:00,31.32,31.34,31.28,31.31,314500.0,31.32,31.34,31.28,31.31,314500.0
2012-03-23 14:10:00,31.31,31.32,31.29,31.31,189000.0,31.31,31.32,31.29,31.31,189000.0
2012-03-23 14:20:00,31.3,31.31,31.28,31.29,73100.0,31.3,31.31,31.28,31.29,73100.0
2012-03-23 14:30:00,31.29,31.3,31.28,31.3,170100.0,31.29,31.3,31.28,31.3,170100.0
2012-03-23 14:40:00,31.29,31.3,31.27,31.28,136800.0,31.29,31.3,31.27,31.28,136800.0
2012-03-23 14:50:00,31.29,31.34,31.27,31.34,241300.0,31.29,31.34,31.27,31.34,241300.0
2012-03-23 15:00:00,31.34,31.34,31.28,31.29,63700.0,31.34,31.34,31.28,31.29,63700.0
2012-03-23 15:10:00,31.28,31.31,31.27,31.29,108100.0,31.28,31.31,31.27,31.29,108100.0
2012-03-23 15:20:00,31.29,31.3,31.28,31.29,77300.0,31.29,31.3,31.28,31.29,77300.0
2012-03-23 15:30:00,31.29,31.31,31.28,31.29,165000.0,31.29,31.31,31.28,31.29,165000.0
2012-03-23 15:40:00,31.3,31.3,31.26,31.27,171000.0,31.3,31.3,31.26,31.27,171000.0
2012-03-23 15:50:00,31.28,31.28,31.23,31.24,612600.0,31.28,31.28,31.23,31.24,612600.0
2012-03-26 09:30:00,31.74,31.8,31.71,31.71,753200.0,31.74,31.8,31.71,31.71,753200.0
2012-03-26 09:40:00,31.71,31.72,31.65,31.69,499100.0,31.71,31.72,31.65,31.69,499100.0
2012-03-26 09:50:00,31.69,31.7,31.63,31.69,214000.0,31.69,31.7,31.63,31.69,214000.0
2012-03-26 10:00:00,31.69,31.77,31.68,31.74,439700.0,31.69,31.77,31.68,31.74,439700.0
2012-03-26 10:10:00,31.75,31.83,31.73,31.76,570600.0,31.75,31.83,31.73,31.76,570600.0
2012-03-26 10:20:00,31.77,31.85,31.75,31.84,364700.0,31.77,31.85,31.75,31.84,364700.0
2012-03-26 10:30:00,31.83,31.84,31.76,31.77,240100.0,31.83,31.84,31.76,31.77,240100.0
2012-03-26 10:40:00,31.77,31.82,31.76,31.79,302400.0,31.77,31.82,31.76,31.79,302400.0
2012-03-26 10:50:00,31.8,31.89,31.79,31.87,394800.0,31.8,31.89,31.79,31.87,394800.0
2012-03-26 11:00:00,31.87,31.88,31.83,31.84,595100.0,31.87,31.88,31.83,31.84,595100.0
2012-03-26 11:10:00,31.84,31.85,31.78,31.82,216200.0,31.84,31.85,31.78,31.82,216200.0
2012-03-26 11:20:00,31.81,31.93,31.8,31.88,447000.0,31.81,31.93,31.8,31.88,447000.0
2012-03-26 11:30:00,31.88,31.93,31.86,31.88,420200.0,31.88,31.93,31.86,31.88,420200.0
2012-03-26 11:40:00,31.89,31.9,31.85,31.87,214700.0,31.89,31.9,31.85,31.87,214700.0
2012-03-26 11:50:00,31.88,31.89,31.85,31.86,197500.0,31.88,31.89,31.85,31.86,197500.0
2012-03-26 12:00:00,31.86,31.95,31.85,31.89,358600.0,31.86,31.95,31.85,31.89,358600.0
2012-03-26 12:10:00,31.89,31.91,31.87,31.9,245900.0,31.89,31.91,31.87,31.9,245900.0
2012-03-26 12:20:00,31.9,31.92,31.88,31.91,386700.0,31.9,31.92,31.88,31.91,386700.0
2012-03-26 12:30:00,31.91,31.92,31.82,31.84,256000.0,31.91,31.92,31.82,31.84,256000.0
2012-03-26 12:40:00,31.84,31.85,31.8,31.83,200600.0,31.84,31.85,31.8,31.83,200600.0
2012-03-26 12:50:00,31.82,31.87,31.82,31.84,130200.0,31.82,31.87,31.82,31.84,130200.0
2012-03-26 13:00:00,31.85,31.87,31.83,31.85,149200.0,31.85,31.87,31.83,31.85,149200.0
2012-03-26 13:10:00,31.84,31.85,31.77,31.8,167600.0,31.84,31.85,31.77,31.8,167600.0
2012-03-26 13:20:00,31.81,31.86,31.8,31.84,162900.0,31.81,31.86,31.8,31.84,162900.0
2012-03-26 13:30:00,31.85,31.85,31.82,31.84,119200.0,31.85,31.85,31.82,31.84,119200.0
2012-03-26 13:40:00,31.85,31.86,31.84,31.84,167900.0,31.85,31.86,31.84,31.84,167900.0
2012-03-26 13:50:00,31.85,31.86,31.83,31.84,95400.0,31.85,31.86,31.83,31.84,95400.0
2012-03-26 14:00:00,31.83,31.85,31.82,31.84,255200.0,31.83,31.85,31.82,31.84,255200.0
2012-03-26 14:10:00,31.85,31.85,31.82,31.83,61000.0,31.85,31.85,31.82,31.83,61000.0
2012-03-26 14:20:00,31.84,31.85,31.82,31.83,96500.0,31.84,31.85,31.82,31.83,96500.0
2012-03-26 14:30:00,31.84,31.84,31.81,31.84,87800.0,31.84,31.84,31.81,31.84,87800.0
2012-03-26 14:40:00,31.83,31.85,31.83,31.85,76500.0,31.83,31.85,31.83,31.85,76500.0
2012-03-26 14:50:00,31.85,31.89,31.84,31.87,240100.0,31.85,31.89,31.84,31.87,240100.0
2012-03-26 15:00:00,31.88,31.91,31.86,31.89,179100.0,31.88,31.91,31.86,31.89,179100.0
2012-03-26 15:10:00,31.89,31.91,31.88,31.91,189300.0,31.89,31.91,31.88,31.91,189300.0
2012-03-26 15:20:00,31.91,31.99,31.88,31.96,569300.0,31.91,31.99,31.88,31.96,569300.0
2012-03-26 15:30:00,31.96,32.0,31.95,31.97,661100.0,31.96,32.0,31.95,31.97,661100.0
2012-03-26 15:40:00,31.96,31.98,31.93,31.94,194200.0,31.96,31.98,31.93,31.94,194200.0
2012-03-26 15:50:00,31.94,31.96,31.93,31.94,702900.0,31.94,31.96,31.93,31.94,702900.0
2012-03-27 09:30:00,32.07,32.09,31.98,32.03,480600.0,32.07,32.09,31.98,32.03,480600.0
2012-03-27 09:40:00,32.03,32.15,32.01,32.1,570100.0,32.03,32.15,32.01,32.1,570100.0
2012-03-27 09:50:00,32.09,32.18,32.08,32.14,411800.0,32.09,32.18,32.08,32.14,411800.0
2012-03-27 10:00:00,32.14,32.15,32.05,32.08,541800.0,32.14,32.15,32.05,32.08,541800.0
2012-03-27 10:10:00,32.09,32.13,32.07,32.1,284100.0,32.09,32.13,32.07,32.1,284100.0
2012-03-27 10:20:00,32.11,32.11,32.0,32.03,371800.0,32.11,32.11,32.0,32.03,371800.0
2012-03-27 10:30:00,32.03,32.09,32.01,32.02,385600.0,32.03,32.09,32.01,32.02,385600.0
2012-03-27 10:40:00,32.02,32.03,31.9,31.92,559100.0,32.02,32.03,31.9,31.92,559100.0
2012-03-27 10:50:00,31.91,31.91,31.78,31.79,762100.0,31.91,31.91,31.78,31.79,762100.0
2012-03-27 11:00:00,31.8,31.84,31.69,31.75,1069800.0,31.8,31.84,31.69,31.75,1069800.0
2012-03-27 11:10:00,31.75,31.79,31.71,31.77,367900.0,31.75,31.79,31.71,31.77,367900.0
2012-03-27 11:20:00,31.77,31.81,31.74,31.79,184200.0,31.77,31.81,31.74,31.79,184200.0
2012-03-27 11:30:00,31.78,31.86,31.77,31.82,229000.0,31.78,31.86,31.77,31.82,229000.0
2012-03-27 11:40:00,31.82,31.84,31.74,31.77,203200.0,31.82,31.84,31.74,31.77,203200.0
2012-03-27 11:50:00,31.77,31.89,31.77,31.87,116800.0,31.77,31.89,31.77,31.87,116800.0
2012-03-27 12:00:00,31.87,31.89,31.8,31.81,125100.0,31.87,31.89,31.8,31.81,125100.0
2012-03-27 12:10:00,31.81,31.85,31.79,31.83,175000.0,31.81,31.85,31.79,31.83,175000.0
2012-03-27 12:20:00,31.84,31.84,31.75,31.76,101300.0,31.84,31.84,31.75,31.76,101300.0
2012-03-27 12:30:00,31.75,31.82,31.74,31.82,209900.0,31.75,31.82,31.74,31.82,209900.0
2012-03-27 12:40:00,31.8,31.81,31.75,31.76,192400.0,31.8,31.81,31.75,31.76,192400.0
2012-03-27 12:50:00,31.76,31.8,31.75,31.8,114400.0,31.76,31.8,31.75,31.8,114400.0
2012-03-27 13:00:00,31.8,31.84,31.78,31.81,126400.0,31.8,31.84,31.78,31.81,126400.0
2012-03-27 13:10:00,31.81,31.82,31.74,31.74,181300.0,31.81,31.82,31.74,31.74,181300.0
2012-03-27 13:20:00,31.75,31.79,31.66,31.75,449000.0,31.75,31.79,31.66,31.75,449000.0
2012-03-27 13:30:00,31.75,31.76,31.72,31.76,56100.0,31.75,31.76,31.72,31.76,56100.0
2012-03-27 13:40:00,31.75,31.76,31.72,31.72,69500.0,31.75,31.76,31.72,31.72,69500.0
2012-03-27 13:50:00,31.73,31.76,31.72,31.76,42000.0,31.73,31.76,31.72,31.76,42000.0
2012-03-27 14:00:00,31.76,31.76,31.73,31.74,70800.0,31.76,31.76,31.73,31.74,70800.0
2012-03-27 14:10:00,31.74,31.75,31.73,31.74,59900.0,31.74,31.75,31.73,31.74,59900.0
2012-03-27 14:20:00,31.74,31.77,31.73,31.76,98600.0,31.74,31.77,31.73,31.76,98600.0
2012-03-27 14:30:00,31.76,31.77,31.69,31.72,119600.0,31.76,31.77,31.69,31.72,119600.0
2012-03-27 14:40:00,31.71,31.75,31.7,31.72,70600.0,31.71,31.75,31.7,31.72,70600.0
2012-03-27 14:50:00,31.72,31.73,31.7,31.72,126800.0,31.72,31.73,31.7,31.72,126800.0
2012-03-27 15:00:00,31.71,31.73,31.71,31.72,150800.0,31.71,31.73,31.71,31.72,150800.0
2012-03-27 15:10:00,31.73,31.73,31.65,31.67,168700.0,31.73,31.73,31.65,31.67,168700.0
2012-03-27 15:20:00,31.67,31.67,31.55,31.59,614900.0,31.67,31.67,31.55,31.59,614900.0
2012-03-27 15:30:00,31.58,31.64,31.58,31.63,386700.0,31.58,31.64,31.58,31.63,386700.0
2012-03-27 15:40:00,31.62,31.64,31.6,31.64,337600.0,31.62,31.64,31.6,31.64,337600.0
2012-03-27 15:50:00,31.63,31.63,31.58,31.58,549300.0,31.63,31.63,31.58,31.58,549300.0
2012-03-28 09:30:00,31.5,31.55,31.46,31.54,407600.0,31.5,31.55,31.46,31.54,407600.0
2012-03-28 09:40:00,31.54,31.55,31.42,31.46,315600.0,31.54,31.55,31.42,31.46,315600.0
2012-03-28 09:50:00,31.45,31.54,31.43,31.54,192600.0,31.45,31.54,31.43,31.54,192600.0
2012-03-28 10:00:00,31.54,31.57,31.49,31.5,964300.0,31.54,31.57,31.49,31.5,964300.0
2012-03-28 10:10:00,31.49,31.49,31.33,31.4,843300.0,31.49,31.49,31.33,31.4,843300.0
2012-03-28 10:20:00,31.41,31.45,31.38,31.42,476200.0,31.41,31.45,31.38,31.42,476200.0
2012-03-28 10:30:00,31.42,31.42,31.25,31.33,912500.0,31.42,31.42,31.25,31.33,912500.0
2012-03-28 10:40:00,31.33,31.35,31.23,31.26,482700.0,31.33,31.35,31.23,31.26,482700.0
2012-03-28 10:50:00,31.26,31.37,31.22,31.35,298200.0,31.26,31.37,31.22,31.35,298200.0
2012-03-28 11:00:00,31.35,31.4,31.31,31.33,370500.0,31.35,31.4,31.31,31.33,370500.0
2012-03-28 11:10:00,31.34,31.38,31.32,31.35,235600.0,31.34,31.38,31.32,31.35,235600.0
2012-03-28 11:20:00,31.36,31.37,31.29,31.3,163900.0,31.36,31.37,31.29,31.3,163900.0
2012-03-28 11:30:00,31.3,31.34,31.26,31.28,331800.0,31.3,31.34,31.26,31.28,331800.0
2012-03-28 11:40:00,31.29,31.36,31.29,31.34,322400.0,31.29,31.36,31.29,31.34,322400.0
2012-03-28 11:50:00,31.35,31.37,31.16,31.25,539100.0,31.35,31.37,31.16,31.25,539100.0
2012-03-28 12:00:00,31.25,31.27,31.18,31.18,268000.0,31.25,31.27,31.18,31.18,268000.0
2012-03-28 12:10:00,31.18,31.2,31.03,31.17,1347900.0,31.18,31.2,31.03,31.17,1347900.0
2012-03-28 12:20:00,31.17,31.21,31.06,31.15,643100.0,31.17,31.21,31.06,31.15,643100.0
2012-03-28 12:30:00,31.14,31.24,31.14,31.17,390000.0,31.14,31.24,31.14,31.17,390000.0
2012-03-28 12:40:00,31.17,31.26,31.17,31.24,344700.0,31.17,31.26,31.17,31.24,344700.0
2012-03-28 12:50:00,31.23,31.23,31.16,31.18,188200.0,31.23,31.23,31.16,31.18,188200.0
2012-03-28 13:00:00,31.17,31.18,30.95,31.04,1196000.0,31.17,31.18,30.95,31.04,1196000.0
2012-03-28 13:10:00,31.04,31.06,30.98,31.03,329400.0,31.04,31.06,30.98,31.03,329400.0
2012-03-28 13:20:00,31.02,31.02,30.86,30.94,1598700.0,31.02,31.02,30.86,30.94,1598700.0
2012-03-28 13:30:00,30.95,31.02,30.94,31.01,391000.0,30.95,31.02,30.94,31.01,391000.0
2012-03-28 13:40:00,31.0,31.02,30.96,30.96,170600.0,31.0,31.02,30.96,30.96,170600.0
2012-03-28 13:50:00,30.96,31.03,30.96,31.02,139900.0,30.96,31.03,30.96,31.02,139900.0
2012-03-28 14:00:00,31.02,31.02,30.91,30.96,337400.0,31.02,31.02,30.91,30.96,337400.0
2012-03-28 14:10:00,30.97,31.02,30.93,30.99,266300.0,30.97,31.02,30.93,30.99,266300.0
2012-03-28 14:20:00,30.99,31.03,30.98,31.03,98200.0,30.99,31.03,30.98,31.03,98200.0
2012-03-28 14:30:00,31.03,31.1,31.01,31.07,265600.0,31.03,31.1,31.01,31.07,265600.0
2012-03-28 14:40:00,31.07,31.09,31.05,31.06,201400.0,31.07,31.09,31.05,31.06,201400.0
2012-03-28 14:50:00,31.07,31.09,31.03,31.09,193700.0,31.07,31.09,31.03,31.09,193700.0
2012-03-28 15:00:00,31.09,31.12,31.05,31.06,444100.0,31.09,31.12,31.05,31.06,444100.0
2012-03-28 15:10:00,31.06,31.12,31.06,31.1,346000.0,31.06,31.12,31.06,31.1,346000.0
2012-03-28 15:20:00,31.11,31.11,31.05,31.08,377400.0,31.11,31.11,31.05,31.08,377400.0
2012-03-28 15:30:00,31.09,31.09,31.05,31.09,336600.0,31.09,31.09,31.05,31.09,336600.0
2012-03-28 15:40:00,31.09,31.12,31.08,31.12,375200.0,31.09,31.12,31.08,31.12,375200.0
2012-03-28 15:50:00,31.12,31.16,31.11,31.15,656200.0,31.12,31.16,31.11,31.15,656200.0
2012-03-29 09:30:00,31.0,31.17,31.0,31.01,451200.0,31.0,31.17,31.0,31.01,451200.0
2012-03-29 09:40:00,31.01,31.1,30.99,31.06,310100.0,31.01,31.1,30.99,31.06,310100.0
2012-03-29 09:50:00,31.07,31.08,31.0,31.07,387800.0,31.07,31.08,31.0,31.07,387800.0
2012-03-29 10:00:00,31.06,31.08,31.0,31.0,881000.0,31.06,31.08,31.0,31.0,881000.0
2012-03-29 10:10:00,30.99,31.05,30.94,31.03,373200.0,30.99,31.05,30.94,31.03,373200.0
2012-03-29 10:20:00,31.03,31.06,30.95,30.98,297400.0,31.03,31.06,30.95,30.98,297400.0
2012-03-29 10:30:00,30.98,31.0,30.72,30.84,2665600.0,30.98,31.0,30.72,30.84,2665600.0
2012-03-29 10:40:00,30.84,30.88,30.81,30.86,734400.0,30.84,30.88,30.81,30.86,734400.0
2012-03-29 10:50:00,30.86,30.89,30.76,30.88,604400.0,30.86,30.89,30.76,30.88,604400.0
2012-03-29 11:00:00,30.87,30.92,30.84,30.9,425000.0,30.87,30.92,30.84,30.9,425000.0
2012-03-29 11:10:00,30.91,30.91,30.83,30.83,222000.0,30.91,30.91,30.83,30.83,222000.0
2012-03-29 11:20:00,30.83,30.86,30.74,30.8,406000.0,30.83,30.86,30.74,30.8,406000.0
2012-03-29 11:30:00,30.8,30.83,30.75,30.81,447200.0,30.8,30.83,30.75,30.81,447200.0
2012-03-29 11:40:00,30.81,30.84,30.78,30.84,313200.0,30.81,30.84,30.78,30.84,313200.0
2012-03-29 11:50:00,30.83,30.91,30.81,30.9,197100.0,30.83,30.91,30.81,30.9,197100.0
2012-03-29 12:00:00,30.9,30.96,30.87,30.91,560300.0,30.9,30.96,30.87,30.91,560300.0
2012-03-29 12:10:00,30.91,30.92,30.87,30.9,239100.0,30.91,30.92,30.87,30.9,239100.0
2012-03-29 12:20:00,30.9,31.0,30.88,30.94,399600.0,30.9,31.0,30.88,30.94,399600.0
2012-03-29 12:30:00,30.94,31.03,30.92,31.0,232700.0,30.94,31.03,30.92,31.0,232700.0
2012-03-29 12:40:00,31.01,31.07,31.0,31.01,290600.0,31.01,31.07,31.0,31.01,290600.0
2012-03-29 12:50:00,31.02,31.1,30.98,31.07,386800.0,31.02,31.1,30.98,31.07,386800.0
2012-03-29 13:00:00,31.07,31.09,31.03,31.07,133600.0,31.07,31.09,31.03,31.07,133600.0
2012-03-29 13:10:00,31.07,31.09,31.04,31.09,89300.0,31.07,31.09,31.04,31.09,89300.0
2012-03-29 13:20:00,31.1,31.15,31.03,31.06,340200.0,31.1,31.15,31.03,31.06,340200.0
2012-03-29 13:30:00,31.07,31.15,31.07,31.13,230700.0,31.07,31.15,31.07,31.13,230700.0
2012-03-29 13:40:00,31.12,31.13,31.08,31.09,100800.0,31.12,31.13,31.08,31.09,100800.0
2012-03-29 13:50:00,31.09,31.13,31.08,31.08,162100.0,31.09,31.13,31.08,31.08,162100.0
2012-03-29 14:00:00,31.09,31.14,31.08,31.1,154700.0,31.09,31.14,31.08,31.1,154700.0
2012-03-29 14:10:00,31.11,31.14,31.08,31.1,98400.0,31.11,31.14,31.08,31.1,98400.0
2012-03-29 14:20:00,31.11,31.15,31.1,31.14,93100.0,31.11,31.15,31.1,31.14,93100.0
2012-03-29 14:30:00,31.14,31.15,31.12,31.14,94700.0,31.14,31.15,31.12,31.14,94700.0
2012-03-29 14:40:00,31.13,31.16,31.13,31.15,119300.0,31.13,31.16,31.13,31.15,119300.0
2012-03-29 14:50:00,31.15,31.17,31.14,31.15,151100.0,31.15,31.17,31.14,31.15,151100.0
2012-03-29 15:00:00,31.16,31.16,31.12,31.15,119800.0,31.16,31.16,31.12,31.15,119800.0
2012-03-29 15:10:00,31.16,31.32,31.15,31.31,850100.0,31.16,31.32,31.15,31.31,850100.0
2012-03-29 15:20:00,31.31,31.31,31.27,31.28,173200.0,31.31,31.31,31.27,31.28,173200.0
2012-03-29 15:30:00,31.29,31.32,31.27,31.3,185100.0,31.29,31.32,31.27,31.3,185100.0
2012-03-29 15:40:00,31.3,31.36,31.3,31.35,278100.0,31.3,31.36,31.3,31.35,278100.0
2012-03-29 15:50:00,31.34,31.35,31.33,31.35,481200.0,31.34,31.35,31.33,31.35,481200.0
2012-03-30 09:30:00,31.58,31.7,31.57,31.69,532000.0,31.58,31.7,31.57,31.69,532000.0
2012-03-30 09:40:00,31.69,31.7,31.5,31.53,512800.0,31.69,31.7,31.5,31.53,512800.0
2012-03-30 09:50:00,31.53,31.53,31.42,31.43,332900.0,31.53,31.53,31.42,31.43,332900.0
2012-03-30 10:00:00,31.43,31.48,31.37,31.43,320800.0,31.43,31.48,31.37,31.43,320800.0
2012-03-30 10:10:00,31.43,31.5,31.41,31.45,238000.0,31.43,31.5,31.41,31.45,238000.0
2012-03-30 10:20:00,31.45,31.45,31.4,31.42,183600.0,31.45,31.45,31.4,31.42,183600.0
2012-03-30 10:30:00,31.43,31.44,31.37,31.37,303800.0,31.43,31.44,31.37,31.37,303800.0
2012-03-30 10:40:00,31.38,31.45,31.35,31.44,184100.0,31.38,31.45,31.35,31.44,184100.0
2012-03-30 10:50:00,31.43,31.45,31.32,31.38,185100.0,31.43,31.45,31.32,31.38,185100.0
2012-03-30 11:00:00,31.39,31.45,31.37,31.41,133100.0,31.39,31.45,31.37,31.41,133100.0
2012-03-30 11:10:00,31.41,31.46,31.4,31.44,121000.0,31.41,31.46,31.4,31.44,121000.0
2012-03-30 11:20:00,31.44,31.45,31.4,31.4,102600.0,31.44,31.45,31.4,31.4,102600.0
2012-03-30 11:30:00,31.4,31.4,31.34,31.36,133000.0,31.4,31.4,31.34,31.36,133000.0
2012-03-30 11:40:00,31.37,31.37,31.32,31.35,133600.0,31.37,31.37,31.32,31.35,133600.0
2012-03-30 11:50:00,31.35,31.39,31.33,31.33,129800.0,31.35,31.39,31.33,31.33,129800.0
2012-03-30 12:00:00,31.34,31.36,31.32,31.35,100800.0,31.34,31.36,31.32,31.35,100800.0
2012-03-30 12:10:00,31.35,31.39,31.33,31.36,112000.0,31.35,31.39,31.33,31.36,112000.0
2012-03-30 12:20:00,31.36,31.44,31.36,31.42,69200.0,31.36,31.44,31.36,31.42,69200.0
2012-03-30 12:30:00,31.43,31.48,31.42,31.44,276800.0,31.43,31.48,31.42,31.44,276800.0
2012-03-30 12:40:00,31.44,31.53,31.44,31.52,223200.0,31.44,31.53,31.44,31.52,223200.0
2012-03-30 12:50:00,31.52,31.55,31.48,31.48,156000.0,31.52,31.55,31.48,31.48,156000.0
2012-03-30 13:00:00,31.49,31.52,31.47,31.49,89100.0,31.49,31.52,31.47,31.49,89100.0
2012-03-30 13:10:00,31.49,31.49,31.45,31.47,87800.0,31.49,31.49,31.45,31.47,87800.0
2012-03-30 13:20:00,31.46,31.57,31.45,31.51,316900.0,31.46,31.57,31.45,31.51,316900.0
2012-03-30 13:30:00,31.51,31.57,31.5,31.55,143100.0,31.51,31.57,31.5,31.55,143100.0
2012-03-30 13:40:00,31.55,31.56,31.53,31.53,139500.0,31.55,31.56,31.53,31.53,139500.0
2012-03-30 13:50:00,31.53,31.54,31.51,31.52,64800.0,31.53,31.54,31.51,31.52,64800.0
2012-03-30 14:00:00,31.51,31.53,31.5,31.51,72900.0,31.51,31.53,31.5,31.51,72900.0
2012-03-30 14:10:00,31.51,31.52,31.49,31.49,50000.0,31.51,31.52,31.49,31.49,50000.0
2012-03-30 14:20:00,31.49,31.5,31.38,31.4,406000.0,31.49,31.5,31.38,31.4,406000.0
2012-03-30 14:30:00,31.4,31.44,31.37,31.42,219500.0,31.4,31.44,31.37,31.42,219500.0
2012-03-30 14:40:00,31.42,31.45,31.41,31.45,66000.0,31.42,31.45,31.41,31.45,66000.0
2012-03-30 14:50:00,31.45,31.45,31.41,31.42,101500.0,31.45,31.45,31.41,31.42,101500.0
2012-03-30 15:00:00,31.43,31.45,31.42,31.44,48800.0,31.43,31.45,31.42,31.44,48800.0
2012-03-30 15:10:00,31.43,31.44,31.4,31.44,97300.0,31.43,31.44,31.4,31.44,97300.0
2012-03-30 15:20:00,31.44,31.44,31.42,31.43,67500.0,31.44,31.44,31.42,31.43,67500.0
2012-03-30 15:30:00,31.43,31.47,31.42,31.45,123700.0,31.43,31.47,31.42,31.45,123700.0
2012-03-30 15:40:00,31.45,31.46,31.43,31.44,132000.0,31.45,31.46,31.43,31.44,132000.0
2012-03-30 15:50:00,31.44,31.45,31.37,31.37,561200.0,31.44,31.45,31.37,31.37,561200.0
2012-04-02 09:30:00,31.53,31.57,31.47,31.56,410900.0,31.53,31.57,31.47,31.56,410900.0
2012-04-02 09:40:00,31.57,31.77,31.57,31.7,816000.0,31.57,31.77,31.57,31.7,816000.0
2012-04-02 09:50:00,31.71,31.76,31.69,31.72,330900.0,31.71,31.76,31.69,31.72,330900.0
2012-04-02 10:00:00,31.73,31.86,31.69,31.84,997400.0,31.73,31.86,31.69,31.84,997400.0
2012-04-02 10:10:00,31.83,32.1,31.83,32.05,1090700.0,31.83,32.1,31.83,32.05,1090700.0
2012-04-02 10:20:00,32.05,32.13,31.98,32.09,547200.0,32.05,32.13,31.98,32.09,547200.0
2012-04-02 10:30:00,32.09,32.12,32.03,32.05,573700.0,32.09,32.12,32.03,32.05,573700.0
2012-04-02 10:40:00,32.06,32.16,32.05,32.16,321700.0,32.06,32.16,32.05,32.16,321700.0
2012-04-02 10:50:00,32.16,32.23,32.14,32.2,852900.0,32.16,32.23,32.14,32.2,852900.0
2012-04-02 11:00:00,32.19,32.27,32.18,32.25,734000.0,32.19,32.27,32.18,32.25,734000.0
2012-04-02 11:10:00,32.24,32.28,32.17,32.2,473500.0,32.24,32.28,32.17,32.2,473500.0
2012-04-02 11:20:00,32.2,32.23,32.13,32.17,327900.0,32.2,32.23,32.13,32.17,327900.0
2012-04-02 11:30:00,32.17,32.21,32.14,32.17,155400.0,32.17,32.21,32.14,32.17,155400.0
2012-04-02 11:40:00,32.16,32.26,32.14,32.25,728900.0,32.16,32.26,32.14,32.25,728900.0
2012-04-02 11:50:00,32.24,32.29,32.21,32.23,322000.0,32.24,32.29,32.21,32.23,322000.0
2012-04-02 12:00:00,32.23,32.26,32.22,32.25,160200.0,32.23,32.26,32.22,32.25,160200.0
2012-04-02 12:10:00,32.24,32.25,32.18,32.22,192700.0,32.24,32.25,32.18,32.22,192700.0
2012-04-02 12:20:00,32.21,32.22,32.18,32.2,299400.0,32.21,32.22,32.18,32.2,299400.0
2012-04-02 12:30:00,32.19,32.21,32.15,32.18,281500.0,32.19,32.21,32.15,32.18,281500.0
2012-04-02 12:40:00,32.17,32.19,32.17,32.19,77600.0,32.17,32.19,32.17,32.19,77600.0
2012-04-02 12:50:00,32.18,32.2,32.16,32.19,153100.0,32.18,32.2,32.16,32.19,153100.0
2012-04-02 13:00:00,32.18,32.25,32.18,32.25,183700.0,32.18,32.25,32.18,32.25,183700.0
2012-04-02 13:10:00,32.25,32.26,32.19,32.24,173100.0,32.25,32.26,32.19,32.24,173100.0
2012-04-02 13:20:00,32.24,32.24,32.13,32.19,472800.0,32.24,32.24,32.13,32.19,472800.0
2012-04-02 13:30:00,32.19,32.22,32.17,32.2,115100.0,32.19,32.22,32.17,32.2,115100.0
2012-04-02 13:40:00,32.2,32.22,32.18,32.19,74500.0,32.2,32.22,32.18,32.19,74500.0
2012-04-02 13:50:00,32.19,32.22,32.18,32.18,100700.0,32.19,32.22,32.18,32.18,100700.0
2012-04-02 14:00:00,32.17,32.19,31.98,32.08,1117000.0,32.17,32.19,31.98,32.08,1117000.0
2012-04-02 14:10:00,32.07,32.1,32.05,32.08,325900.0,32.07,32.1,32.05,32.08,325900.0
2012-04-02 14:20:00,32.07,32.12,32.06,32.09,310200.0,32.07,32.12,32.06,32.09,310200.0
2012-04-02 14:30:00,32.09,32.16,32.09,32.12,224400.0,32.09,32.16,32.09,32.12,224400.0
2012-04-02 14:40:00,32.12,32.16,32.12,32.16,276800.0,32.12,32.16,32.12,32.16,276800.0
2012-04-02 14:50:00,32.16,32.16,32.11,32.12,209800.0,32.16,32.16,32.11,32.12,209800.0
2012-04-02 15:00:00,32.13,32.14,32.12,32.13,102300.0,32.13,32.14,32.12,32.13,102300.0
2012-04-02 15:10:00,32.13,32.14,32.13,32.14,163700.0,32.13,32.14,32.13,32.14,163700.0
2012-04-02 15:20:00,32.14,32.14,32.1,32.11,200600.0,32.14,32.14,32.1,32.11,200600.0
2012-04-02 15:30:00,32.1,32.11,32.06,32.06,304600.0,32.1,32.11,32.06,32.06,304600.0
2012-04-02 15:40:00,32.06,32.1,32.04,32.04,435300.0,32.06,32.1,32.04,32.04,435300.0
2012-04-02 15:50:00,32.04,32.06,32.03,32.04,546600.0,32.04,32.06,32.03,32.04,546600.0
2012-04-03 09:30:00,32.04,32.05,31.91,31.93,516100.0,32.04,32.05,31.91,31.93,516100.0
2012-04-03 09:40:00,31.92,31.94,31.88,31.91,270600.0,31.92,31.94,31.88,31.91,270600.0
2012-04-03 09:50:00,31.91,31.97,31.89,31.96,217200.0,31.91,31.97,31.89,31.96,217200.0
2012-04-03 10:00:00,31.96,32.05,31.91,32.04,413000.0,31.96,32.05,31.91,32.04,413000.0
2012-04-03 10:10:00,32.04,32.04,31.86,31.88,510600.0,32.04,32.04,31.86,31.88,510600.0
2012-04-03 10:20:00,31.88,31.93,31.78,31.92,519200.0,31.88,31.93,31.78,31.92,519200.0
2012-04-03 10:30:00,31.92,31.97,31.89,31.94,254500.0,31.92,31.97,31.89,31.94,254500.0
2012-04-03 10:40:00,31.93,32.09,31.92,32.05,374700.0,31.93,32.09,31.92,32.05,374700.0
2012-04-03 10:50:00,32.06,32.13,32.04,32.09,458900.0,32.06,32.13,32.04,32.09,458900.0
2012-04-03 11:00:00,32.08,32.11,32.01,32.02,152100.0,32.08,32.11,32.01,32.02,152100.0
2012-04-03 11:10:00,32.02,32.08,32.0,32.05,202400.0,32.02,32.08,32.0,32.05,202400.0
2012-04-03 11:20:00,32.05,32.07,32.02,32.05,141600.0,32.05,32.07,32.02,32.05,141600.0
2012-04-03 11:30:00,32.04,32.1,31.99,32.06,247700.0,32.04,32.1,31.99,32.06,247700.0
2012-04-03 11:40:00,32.06,32.14,32.06,32.09,187500.0,32.06,32.14,32.06,32.09,187500.0
2012-04-03 11:50:00,32.1,32.22,32.09,32.2,421700.0,32.1,32.22,32.09,32.2,421700.0
2012-04-03 12:00:00,32.2,32.23,32.09,32.12,509000.0,32.2,32.23,32.09,32.12,509000.0
2012-04-03 12:10:00,32.11,32.12,32.04,32.07,332500.0,32.11,32.12,32.04,32.07,332500.0
2012-04-03 12:20:00,32.07,32.16,32.06,32.15,337400.0,32.07,32.16,32.06,32.15,337400.0
2012-04-03 12:30:00,32.16,32.25,32.13,32.21,325100.0,32.16,32.25,32.13,32.21,325100.0
2012-04-03 12:40:00,32.2,32.26,32.2,32.22,187100.0,32.2,32.26,32.2,32.22,187100.0
2012-04-03 12:50:00,32.22,32.26,32.19,32.23,128000.0,32.22,32.26,32.19,32.23,128000.0
2012-04-03 13:00:00,32.22,32.22,32.13,32.15,175200.0,32.22,32.22,32.13,32.15,175200.0
2012-04-03 13:10:00,32.14,32.24,32.11,32.23,155400.0,32.14,32.24,32.11,32.23,155400.0
2012-04-03 13:20:00,32.24,32.34,32.21,32.23,581600.0,32.24,32.34,32.21,32.23,581600.0
2012-04-03 13:30:00,32.23,32.26,32.22,32.24,124900.0,32.23,32.26,32.22,32.24,124900.0
2012-04-03 13:40:00,32.23,32.24,32.2,32.23,101700.0,32.23,32.24,32.2,32.23,101700.0
2012-04-03 13:50:00,32.23,32.26,32.2,32.21,284700.0,32.23,32.26,32.2,32.21,284700.0
2012-04-03 14:00:00,32.22,32.22,31.71,31.79,4769100.0,32.22,32.22,31.71,31.79,4769100.0
2012-04-03 14:10:00,31.8,31.85,31.6,31.74,2530000.0,31.8,31.85,31.6,31.74,2530000.0
2012-04-03 14:20:00,31.75,31.79,31.63,31.64,1289200.0,31.75,31.79,31.63,31.64,1289200.0
2012-04-03 14:30:00,31.64,31.72,31.58,31.64,2064000.0,31.64,31.72,31.58,31.64,2064000.0
2012-04-03 14:40:00,31.64,31.71,31.57,31.65,913200.0,31.64,31.71,31.57,31.65,913200.0
2012-04-03 14:50:00,31.65,31.71,31.54,31.57,850900.0,31.65,31.71,31.54,31.57,850900.0
2012-04-03 15:00:00,31.57,31.69,31.56,31.61,546400.0,31.57,31.69,31.56,31.61,546400.0
2012-04-03 15:10:00,31.61,31.71,31.6,31.68,372800.0,31.61,31.71,31.6,31.68,372800.0
2012-04-03 15:20:00,31.68,31.7,31.59,31.62,342600.0,31.68,31.7,31.59,31.62,342600.0
2012-04-03 15:30:00,31.61,31.68,31.61,31.63,302400.0,31.61,31.68,31.61,31.63,302400.0
2012-04-03 15:40:00,31.63,31.69,31.62,31.65,454300.0,31.63,31.69,31.62,31.65,454300.0
2012-04-03 15:50:00,31.66,31.67,31.62,31.63,853700.0,31.66,31.67,31.62,31.63,853700.0
2012-04-04 09:30:00,30.63,30.75,30.48,30.72,1852000.0,30.63,30.75,30.48,30.72,1852000.0
2012-04-04 09:40:00,30.71,30.78,30.68,30.7,909800.0,30.71,30.78,30.68,30.7,909800.0
2012-04-04 09:50:00,30.7,30.71,30.65,30.68,889500.0,30.7,30.71,30.65,30.68,889500.0
2012-04-04 10:00:00,30.68,30.68,30.59,30.62,699200.0,30.68,30.68,30.59,30.62,699200.0
2012-04-04 10:10:00,30.62,30.68,30.55,30.66,843800.0,30.62,30.68,30.55,30.66,843800.0
2012-04-04 10:20:00,30.66,30.72,30.56,30.61,1196200.0,30.66,30.72,30.56,30.61,1196200.0
2012-04-04 10:30:00,30.6,30.65,30.5,30.64,1027700.0,30.6,30.65,30.5,30.64,1027700.0
2012-04-04 10:40:00,30.64,30.65,30.47,30.5,852100.0,30.64,30.65,30.47,30.5,852100.0
2012-04-04 10:50:00,30.51,30.51,30.36,30.38,1305200.0,30.51,30.51,30.36,30.38,1305200.0
2012-04-04 11:00:00,30.38,30.5,30.37,30.5,739400.0,30.38,30.5,30.37,30.5,739400.0
2012-04-04 11:10:00,30.49,30.5,30.42,30.46,527500.0,30.49,30.5,30.42,30.46,527500.0
2012-04-04 11:20:00,30.46,30.5,30.37,30.4,598600.0,30.46,30.5,30.37,30.4,598600.0
2012-04-04 11:30:00,30.41,30.59,30.39,30.58,438100.0,30.41,30.59,30.39,30.58,438100.0
2012-04-04 11:40:00,30.57,30.59,30.54,30.56,235300.0,30.57,30.59,30.54,30.56,235300.0
2012-04-04 11:50:00,30.55,30.57,30.5,30.51,290500.0,30.55,30.57,30.5,30.51,290500.0
2012-04-04 12:00:00,30.51,30.54,30.45,30.5,310400.0,30.51,30.54,30.45,30.5,310400.0
2012-04-04 12:10:00,30.49,30.58,30.46,30.56,488000.0,30.49,30.58,30.46,30.56,488000.0
2012-04-04 12:20:00,30.57,30.57,30.49,30.49,436700.0,30.57,30.57,30.49,30.49,436700.0
2012-04-04 12:30:00,30.49,30.52,30.44,30.51,511900.0,30.49,30.52,30.44,30.51,511900.0
2012-04-04 12:40:00,30.51,30.52,30.43,30.44,276000.0,30.51,30.52,30.43,30.44,276000.0
2012-04-04 12:50:00,30.45,30.47,30.38,30.4,332900.0,30.45,30.47,30.38,30.4,332900.0
2012-04-04 13:00:00,30.4,30.44,30.31,30.34,716600.0,30.4,30.44,30.31,30.34,716600.0
2012-04-04 13:10:00,30.34,30.35,30.14,30.16,1291400.0,30.34,30.35,30.14,30.16,1291400.0
2012-04-04 13:20:00,30.16,30.19,30.11,30.15,1099200.0,30.16,30.19,30.11,30.15,1099200.0
2012-04-04 13:30:00,30.15,30.25,30.14,30.22,626300.0,30.15,30.25,30.14,30.22,626300.0
2012-04-04 13:40:00,30.22,30.33,30.22,30.32,536300.0,30.22,30.33,30.22,30.32,536300.0
2012-04-04 13:50:00,30.32,30.37,30.29,30.36,332300.0,30.32,30.37,30.29,30.36,332300.0
2012-04-04 14:00:00,30.36,30.37,30.27,30.27,464900.0,30.36,30.37,30.27,30.27,464900.0
2012-04-04 14:10:00,30.26,30.36,30.25,30.32,237500.0,30.26,30.36,30.25,30.32,237500.0
2012-04-04 14:20:00,30.32,30.33,30.27,30.31,212800.0,30.32,30.33,30.27,30.31,212800.0
2012-04-04 14:30:00,30.31,30.36,30.29,30.36,309100.0,30.31,30.36,30.29,30.36,309100.0
2012-04-04 14:40:00,30.36,30.4,30.34,30.34,250500.0,30.36,30.4,30.34,30.34,250500.0
2012-04-04 14:50:00,30.35,30.37,30.34,30.34,215100.0,30.35,30.37,30.34,30.34,215100.0
2012-04-04 15:00:00,30.34,30.38,30.34,30.38,127800.0,30.34,30.38,30.34,30.38,127800.0
2012-04-04 15:10:00,30.38,30.4,30.34,30.35,231600.0,30.38,30.4,30.34,30.35,231600.0
2012-04-04 15:20:00,30.36,30.37,30.35,30.36,175100.0,30.36,30.37,30.35,30.36,175100.0
2012-04-04 15:30:00,30.37,30.37,30.32,30.33,276800.0,30.37,30.37,30.32,30.33,276800.0
2012-04-04 15:40:00,30.34,30.36,30.31,30.36,349500.0,30.34,30.36,30.31,30.36,349500.0
2012-04-04 15:50:00,30.36,30.37,30.32,30.33,1872800.0,30.36,30.37,30.32,30.33,1872800.0
2012-04-05 09:30:00,30.57,30.65,30.53,30.57,498500.0,30.57,30.65,30.53,30.57,498500.0
2012-04-05 09:40:00,30.57,30.71,30.55,30.69,476200.0,30.57,30.71,30.55,30.69,476200.0
2012-04-05 09:50:00,30.69,30.82,30.69,30.76,597600.0,30.69,30.82,30.69,30.76,597600.0
2012-04-05 10:00:00,30.76,30.84,30.72,30.76,457200.0,30.76,30.84,30.72,30.76,457200.0
2012-04-05 10:10:00,30.77,30.79,30.65,30.69,286300.0,30.77,30.79,30.65,30.69,286300.0
2012-04-05 10:20:00,30.68,30.76,30.63,30.73,340800.0,30.68,30.76,30.63,30.73,340800.0
2012-04-05 10:30:00,30.73,30.76,30.65,30.74,415000.0,30.73,30.76,30.65,30.74,415000.0
2012-04-05 10:40:00,30.74,30.89,30.73,30.86,701700.0,30.74,30.89,30.73,30.86,701700.0
2012-04-05 10:50:00,30.87,30.87,30.78,30.81,305800.0,30.87,30.87,30.78,30.81,305800.0
2012-04-05 11:00:00,30.81,30.85,30.79,30.83,344300.0,30.81,30.85,30.79,30.83,344300.0
2012-04-05 11:10:00,30.83,30.89,30.82,30.83,288100.0,30.83,30.89,30.82,30.83,288100.0
2012-04-05 11:20:00,30.84,30.85,30.73,30.78,479400.0,30.84,30.85,30.73,30.78,479400.0
2012-04-05 11:30:00,30.77,30.81,30.72,30.74,225800.0,30.77,30.81,30.72,30.74,225800.0
2012-04-05 11:40:00,30.75,30.75,30.68,30.68,301200.0,30.75,30.75,30.68,30.68,301200.0
2012-04-05 11:50:00,30.69,30.71,30.67,30.71,135000.0,30.69,30.71,30.67,30.71,135000.0
2012-04-05 12:00:00,30.71,30.76,30.7,30.71,179900.0,30.71,30.76,30.7,30.71,179900.0
2012-04-05 12:10:00,30.72,30.79,30.71,30.75,228500.0,30.72,30.79,30.71,30.75,228500.0
2012-04-05 12:20:00,30.76,30.81,30.74,30.79,267800.0,30.76,30.81,30.74,30.79,267800.0
2012-04-05 12:30:00,30.79,30.8,30.7,30.7,234800.0,30.79,30.8,30.7,30.7,234800.0
2012-04-05 12:40:00,30.7,30.78,30.69,30.78,244000.0,30.7,30.78,30.69,30.78,244000.0
2012-04-05 12:50:00,30.79,30.83,30.76,30.83,298500.0,30.79,30.83,30.76,30.83,298500.0
2012-04-05 13:00:00,30.83,30.89,30.82,30.86,206300.0,30.83,30.89,30.82,30.86,206300.0
2012-04-05 13:10:00,30.85,30.9,30.81,30.86,268500.0,30.85,30.9,30.81,30.86,268500.0
2012-04-05 13:20:00,30.86,30.87,30.8,30.81,195000.0,30.86,30.87,30.8,30.81,195000.0
2012-04-05 13:30:00,30.81,30.85,30.79,30.84,117400.0,30.81,30.85,30.79,30.84,117400.0
2012-04-05 13:40:00,30.84,30.87,30.77,30.78,200100.0,30.84,30.87,30.77,30.78,200100.0
2012-04-05 13:50:00,30.78,30.81,30.73,30.76,268200.0,30.78,30.81,30.73,30.76,268200.0
2012-04-05 14:00:00,30.76,30.77,30.73,30.75,229300.0,30.76,30.77,30.73,30.75,229300.0
2012-04-05 14:10:00,30.75,30.79,30.74,30.77,130400.0,30.75,30.79,30.74,30.77,130400.0
2012-04-05 14:20:00,30.77,30.79,30.75,30.77,77600.0,30.77,30.79,30.75,30.77,77600.0
2012-04-05 14:30:00,30.78,30.78,30.75,30.76,68500.0,30.78,30.78,30.75,30.76,68500.0
2012-04-05 14:40:00,30.77,30.8,30.76,30.78,62600.0,30.77,30.8,30.76,30.78,62600.0
2012-04-05 14:50:00,30.79,30.83,30.77,30.82,209400.0,30.79,30.83,30.77,30.82,209400.0
2012-04-05 15:00:00,30.83,30.84,30.79,30.82,185500.0,30.83,30.84,30.79,30.82,185500.0
2012-04-05 15:10:00,30.81,30.82,30.78,30.79,235700.0,30.81,30.82,30.78,30.79,235700.0
2012-04-05 15:20:00,30.8,30.81,30.79,30.8,124600.0,30.8,30.81,30.79,30.8,124600.0
2012-04-05 15:30:00,30.81,30.84,30.8,30.81,268100.0,30.81,30.84,30.8,30.81,268100.0
2012-04-05 15:40:00,30.82,30.83,30.8,30.81,380800.0,30.82,30.83,30.8,30.81,380800.0
2012-04-05 15:50:00,30.81,30.82,30.73,30.74,824900.0,30.81,30.82,30.73,30.74,824900.0
2012-04-09 09:30:00,30.79,30.83,30.77,30.79,442500.0,30.79,30.83,30.77,30.79,442500.0
2012-04-09 09:40:00,30.79,30.86,30.73,30.74,383100.0,30.79,30.86,30.73,30.74,383100.0
2012-04-09 09:50:00,30.74,30.76,30.62,30.66,418600.0,30.74,30.76,30.62,30.66,418600.0
2012-04-09 10:00:00,30.67,30.71,30.6,30.61,337700.0,30.67,30.71,30.6,30.61,337700.0
2012-04-09 10:10:00,30.61,30.75,30.58,30.73,325500.0,30.61,30.75,30.58,30.73,325500.0
2012-04-09 10:20:00,30.73,30.75,30.68,30.73,209800.0,30.73,30.75,30.68,30.73,209800.0
2012-04-09 10:30:00,30.73,30.76,30.64,30.65,150300.0,30.73,30.76,30.64,30.65,150300.0
2012-04-09 10:40:00,30.66,30.69,30.63,30.68,177600.0,30.66,30.69,30.63,30.68,177600.0
2012-04-09 10:50:00,30.67,30.7,30.63,30.7,141300.0,30.67,30.7,30.63,30.7,141300.0
2012-04-09 11:00:00,30.7,30.7,30.51,30.53,458700.0,30.7,30.7,30.51,30.53,458700.0
2012-04-09 11:10:00,30.52,30.52,30.41,30.46,638800.0,30.52,30.52,30.41,30.46,638800.0
2012-04-09 11:20:00,30.47,30.49,30.41,30.45,487900.0,30.47,30.49,30.41,30.45,487900.0
2012-04-09 11:30:00,30.46,30.49,30.42,30.46,359600.0,30.46,30.49,30.42,30.46,359600.0
2012-04-09 11:40:00,30.47,30.51,30.46,30.5,127500.0,30.47,30.51,30.46,30.5,127500.0
2012-04-09 11:50:00,30.5,30.54,30.48,30.54,256800.0,30.5,30.54,30.48,30.54,256800.0
2012-04-09 12:00:00,30.54,30.57,30.49,30.55,267400.0,30.54,30.57,30.49,30.55,267400.0
2012-04-09 12:10:00,30.54,30.65,30.54,30.6,259900.0,30.54,30.65,30.54,30.6,259900.0
2012-04-09 12:20:00,30.6,30.62,30.57,30.57,146100.0,30.6,30.62,30.57,30.57,146100.0
2012-04-09 12:30:00,30.58,30.74,30.57,30.74,263400.0,30.58,30.74,30.57,30.74,263400.0
2012-04-09 12:40:00,30.73,30.75,30.69,30.73,223700.0,30.73,30.75,30.69,30.73,223700.0
2012-04-09 12:50:00,30.74,30.74,30.69,30.72,98300.0,30.74,30.74,30.69,30.72,98300.0
2012-04-09 13:00:00,30.72,30.73,30.65,30.67,135700.0,30.72,30.73,30.65,30.67,135700.0
2012-04-09 13:10:00,30.66,30.68,30.62,30.64,232100.0,30.66,30.68,30.62,30.64,232100.0
2012-04-09 13:20:00,30.65,30.66,30.61,30.62,120400.0,30.65,30.66,30.61,30.62,120400.0
2012-04-09 13:30:00,30.62,30.69,30.62,30.68,98100.0,30.62,30.69,30.62,30.68,98100.0
2012-04-09 13:40:00,30.68,30.69,30.63,30.66,123700.0,30.68,30.69,30.63,30.66,123700.0
2012-04-09 13:50:00,30.66,30.72,30.65,30.72,158700.0,30.66,30.72,30.65,30.72,158700.0
2012-04-09 14:00:00,30.71,30.71,30.65,30.66,114800.0,30.71,30.71,30.65,30.66,114800.0
2012-04-09 14:10:00,30.66,30.73,30.63,30.71,180800.0,30.66,30.73,30.63,30.71,180800.0
2012-04-09 14:20:00,30.71,30.73,30.7,30.72,92600.0,30.71,30.73,30.7,30.72,92600.0
2012-04-09 14:30:00,30.71,30.72,30.69,30.71,77300.0,30.71,30.72,30.69,30.71,77300.0
2012-04-09 14:40:00,30.72,30.73,30.71,30.73,39100.0,30.72,30.73,30.71,30.73,39100.0
2012-04-09 14:50:00,30.73,30.78,30.72,30.74,135400.0,30.73,30.78,30.72,30.74,135400.0
2012-04-09 15:00:00,30.74,30.75,30.66,30.69,208900.0,30.74,30.75,30.66,30.69,208900.0
2012-04-09 15:10:00,30.68,30.69,30.66,30.67,99700.0,30.68,30.69,30.66,30.67,99700.0
2012-04-09 15:20:00,30.67,30.69,30.63,30.63,87000.0,30.67,30.69,30.63,30.63,87000.0
2012-04-09 15:30:00,30.63,30.65,30.6,30.65,191900.0,30.63,30.65,30.6,30.65,191900.0
2012-04-09 15:40:00,30.64,30.65,30.61,30.61,138100.0,30.64,30.65,30.61,30.61,138100.0
2012-04-09 15:50:00,30.61,30.63,30.57,30.58,411600.0,30.61,30.63,30.57,30.58,411600.0
2012-04-10 09:30:00,30.68,30.79,30.66,30.77,433800.0,30.68,30.79,30.66,30.77,433800.0
2012-04-10 09:40:00,30.77,30.8,30.63,30.64,319700.0,30.77,30.8,30.63,30.64,319700.0
2012-04-10 09:50:00,30.63,30.72,30.61,30.7,273400.0,30.63,30.72,30.61,30.7,273400.0
2012-04-10 10:00:00,30.7,30.73,30.61,30.61,312100.0,30.7,30.73,30.61,30.61,312100.0
2012-04-10 10:10:00,30.61,30.61,30.45,30.49,414300.0,30.61,30.61,30.45,30.49,414300.0
2012-04-10 10:20:00,30.47,30.51,30.37,30.46,775500.0,30.47,30.51,30.37,30.46,775500.0
2012-04-10 10:30:00,30.46,30.5,30.4,30.45,221600.0,30.46,30.5,30.4,30.45,221600.0
2012-04-10 10:40:00,30.44,30.49,30.42,30.44,225800.0,30.44,30.49,30.42,30.44,225800.0
2012-04-10 10:50:00,30.43,30.44,30.3,30.37,563700.0,30.43,30.44,30.3,30.37,563700.0
2012-04-10 11:00:00,30.37,30.41,30.32,30.37,350400.0,30.37,30.41,30.32,30.37,350400.0
2012-04-10 11:10:00,30.37,30.41,30.31,30.35,416500.0,30.37,30.41,30.31,30.35,416500.0
2012-04-10 11:20:00,30.35,30.44,30.23,30.43,755400.0,30.35,30.44,30.23,30.43,755400.0
2012-04-10 11:30:00,30.43,30.46,30.37,30.39,201400.0,30.43,30.46,30.37,30.39,201400.0
2012-04-10 11:40:00,30.39,30.48,30.38,30.44,258100.0,30.39,30.48,30.38,30.44,258100.0
2012-04-10 11:50:00,30.44,30.44,30.37,30.42,233800.0,30.44,30.44,30.37,30.42,233800.0
2012-04-10 12:00:00,30.42,30.43,30.36,30.39,216200.0,30.42,30.43,30.36,30.39,216200.0
2012-04-10 12:10:00,30.38,30.4,30.33,30.38,203100.0,30.38,30.4,30.33,30.38,203100.0
2012-04-10 12:20:00,30.37,30.52,30.36,30.51,349600.0,30.37,30.52,30.36,30.51,349600.0
2012-04-10 12:30:00,30.51,30.79,30.51,30.74,1076400.0,30.51,30.79,30.51,30.74,1076400.0
2012-04-10 12:40:00,30.74,30.81,30.67,30.68,451100.0,30.74,30.81,30.67,30.68,451100.0
2012-04-10 12:50:00,30.67,30.77,30.67,30.77,411100.0,30.67,30.77,30.67,30.77,411100.0
2012-04-10 13:00:00,30.77,30.83,30.69,30.71,475700.0,30.77,30.83,30.69,30.71,475700.0
2012-04-10 13:10:00,30.71,30.76,30.58,30.75,612700.0,30.71,30.76,30.58,30.75,612700.0
2012-04-10 13:20:00,30.75,30.8,30.63,30.67,960700.0,30.75,30.8,30.63,30.67,960700.0
2012-04-10 13:30:00,30.68,30.8,30.65,30.76,442900.0,30.68,30.8,30.65,30.76,442900.0
2012-04-10 13:40:00,30.76,30.79,30.71,30.71,142700.0,30.76,30.79,30.71,30.71,142700.0
2012-04-10 13:50:00,30.72,30.75,30.66,30.69,148100.0,30.72,30.75,30.66,30.69,148100.0
2012-04-10 14:00:00,30.7,30.71,30.66,30.68,121200.0,30.7,30.71,30.66,30.68,121200.0
2012-04-10 14:10:00,30.67,30.69,30.63,30.68,196100.0,30.67,30.69,30.63,30.68,196100.0
2012-04-10 14:20:00,30.69,30.79,30.67,30.79,275600.0,30.69,30.79,30.67,30.79,275600.0
2012-04-10 14:30:00,30.78,30.82,30.71,30.77,374100.0,30.78,30.82,30.71,30.77,374100.0
2012-04-10 14:40:00,30.77,30.84,30.77,30.81,209400.0,30.77,30.84,30.77,30.81,209400.0
2012-04-10 14:50:00,30.82,30.86,30.79,30.81,242100.0,30.82,30.86,30.79,30.81,242100.0
2012-04-10 15:00:00,30.81,30.82,30.75,30.76,152700.0,30.81,30.82,30.75,30.76,152700.0
2012-04-10 15:10:00,30.76,30.81,30.74,30.8,85400.0,30.76,30.81,30.74,30.8,85400.0
2012-04-10 15:20:00,30.81,30.82,30.77,30.8,300600.0,30.81,30.82,30.77,30.8,300600.0
2012-04-10 15:30:00,30.81,30.94,30.8,30.92,589000.0,30.81,30.94,30.8,30.92,589000.0
2012-04-10 15:40:00,30.91,30.92,30.84,30.85,352800.0,30.91,30.92,30.84,30.85,352800.0
2012-04-10 15:50:00,30.85,30.87,30.79,30.79,417900.0,30.85,30.87,30.79,30.79,417900.0
2012-04-11 09:30:00,30.74,30.9,30.64,30.86,637100.0,30.74,30.9,30.64,30.86,637100.0
2012-04-11 09:40:00,30.87,30.92,30.75,30.75,407700.0,30.87,30.92,30.75,30.75,407700.0
2012-04-11 09:50:00,30.75,30.75,30.67,30.7,506600.0,30.75,30.75,30.67,30.7,506600.0
2012-04-11 10:00:00,30.7,30.82,30.68,30.78,338200.0,30.7,30.82,30.68,30.78,338200.0
2012-04-11 10:10:00,30.79,30.85,30.75,30.8,178400.0,30.79,30.85,30.75,30.8,178400.0
2012-04-11 10:20:00,30.8,30.81,30.72,30.74,215300.0,30.8,30.81,30.72,30.74,215300.0
2012-04-11 10:30:00,30.74,30.77,30.7,30.71,214000.0,30.74,30.77,30.7,30.71,214000.0
2012-04-11 10:40:00,30.71,30.79,30.69,30.77,215200.0,30.71,30.79,30.69,30.77,215200.0
2012-04-11 10:50:00,30.78,30.82,30.72,30.73,251400.0,30.78,30.82,30.72,30.73,251400.0
2012-04-11 11:00:00,30.73,30.74,30.59,30.6,375000.0,30.73,30.74,30.59,30.6,375000.0
2012-04-11 11:10:00,30.6,30.64,30.52,30.64,538500.0,30.6,30.64,30.52,30.64,538500.0
2012-04-11 11:20:00,30.64,30.65,30.59,30.61,230100.0,30.64,30.65,30.59,30.61,230100.0
2012-04-11 11:30:00,30.61,30.63,30.57,30.62,137600.0,30.61,30.63,30.57,30.62,137600.0
2012-04-11 11:40:00,30.62,30.66,30.47,30.48,409900.0,30.62,30.66,30.47,30.48,409900.0
2012-04-11 11:50:00,30.48,30.53,30.48,30.53,227900.0,30.48,30.53,30.48,30.53,227900.0
2012-04-11 12:00:00,30.52,30.57,30.49,30.51,187500.0,30.52,30.57,30.49,30.51,187500.0
2012-04-11 12:10:00,30.51,30.66,30.51,30.66,175900.0,30.51,30.66,30.51,30.66,175900.0
2012-04-11 12:20:00,30.66,30.69,30.63,30.67,125500.0,30.66,30.69,30.63,30.67,125500.0
2012-04-11 12:30:00,30.66,30.66,30.58,30.62,147600.0,30.66,30.66,30.58,30.62,147600.0
2012-04-11 12:40:00,30.62,30.64,30.59,30.6,119800.0,30.62,30.64,30.59,30.6,119800.0
2012-04-11 12:50:00,30.6,30.67,30.6,30.66,105200.0,30.6,30.67,30.6,30.66,105200.0
2012-04-11 13:00:00,30.65,30.65,30.59,30.61,99800.0,30.65,30.65,30.59,30.61,99800.0
2012-04-11 13:10:00,30.61,30.64,30.58,30.64,107700.0,30.61,30.64,30.58,30.64,107700.0
2012-04-11 13:20:00,30.64,30.65,30.57,30.63,293000.0,30.64,30.65,30.57,30.63,293000.0
2012-04-11 13:30:00,30.63,30.66,30.62,30.63,90500.0,30.63,30.66,30.62,30.63,90500.0
2012-04-11 13:40:00,30.62,30.65,30.62,30.64,204000.0,30.62,30.65,30.62,30.64,204000.0
2012-04-11 13:50:00,30.64,30.64,30.61,30.63,130400.0,30.64,30.64,30.61,30.63,130400.0
2012-04-11 14:00:00,30.63,30.63,30.55,30.57,142900.0,30.63,30.63,30.55,30.57,142900.0
2012-04-11 14:10:00,30.58,30.6,30.56,30.58,81800.0,30.58,30.6,30.56,30.58,81800.0
2012-04-11 14:20:00,30.58,30.61,30.56,30.58,87100.0,30.58,30.61,30.56,30.58,87100.0
2012-04-11 14:30:00,30.57,30.59,30.55,30.58,89600.0,30.57,30.59,30.55,30.58,89600.0
2012-04-11 14:40:00,30.58,30.59,30.56,30.57,96400.0,30.58,30.59,30.56,30.57,96400.0
2012-04-11 14:50:00,30.56,30.61,30.55,30.58,89200.0,30.56,30.61,30.55,30.58,89200.0
2012-04-11 15:00:00,30.59,30.62,30.59,30.62,59100.0,30.59,30.62,30.59,30.62,59100.0
2012-04-11 15:10:00,30.61,30.62,30.59,30.6,77100.0,30.61,30.62,30.59,30.6,77100.0
2012-04-11 15:20:00,30.61,30.61,30.58,30.59,74900.0,30.61,30.61,30.58,30.59,74900.0
2012-04-11 15:30:00,30.59,30.61,30.59,30.6,71100.0,30.59,30.61,30.59,30.6,71100.0
2012-04-11 15:40:00,30.6,30.61,30.59,30.61,185700.0,30.6,30.61,30.59,30.61,185700.0
2012-04-11 15:50:00,30.61,30.66,30.6,30.66,493700.0,30.61,30.66,30.6,30.66,493700.0
2012-04-12 09:30:00,30.7,30.84,30.69,30.83,565500.0,30.7,30.84,30.69,30.83,565500.0
2012-04-12 09:40:00,30.84,31.09,30.82,31.07,1445700.0,30.84,31.09,30.82,31.07,1445700.0
2012-04-12 09:50:00,31.07,31.18,31.01,31.14,954000.0,31.07,31.18,31.01,31.14,954000.0
2012-04-12 10:00:00,31.13,31.16,31.1,31.14,624000.0,31.13,31.16,31.1,31.14,624000.0
2012-04-12 10:10:00,31.14,31.33,31.13,31.22,1891500.0,31.14,31.33,31.13,31.22,1891500.0
2012-04-12 10:20:00,31.22,31.36,31.2,31.33,700200.0,31.22,31.36,31.2,31.33,700200.0
2012-04-12 10:30:00,31.33,31.49,31.33,31.38,803100.0,31.33,31.49,31.33,31.38,803100.0
2012-04-12 10:40:00,31.39,31.46,31.38,31.45,573900.0,31.39,31.46,31.38,31.45,573900.0
2012-04-12 10:50:00,31.45,31.47,31.36,31.36,507700.0,31.45,31.47,31.36,31.36,507700.0
2012-04-12 11:00:00,31.37,31.44,31.37,31.37,398900.0,31.37,31.44,31.37,31.37,398900.0
2012-04-12 11:10:00,31.38,31.45,31.37,31.44,281100.0,31.38,31.45,31.37,31.44,281100.0
2012-04-12 11:20:00,31.45,31.45,31.4,31.41,175800.0,31.45,31.45,31.4,31.41,175800.0
2012-04-12 11:30:00,31.42,31.5,31.42,31.43,334600.0,31.42,31.5,31.42,31.43,334600.0
2012-04-12 11:40:00,31.43,31.48,31.42,31.47,157700.0,31.43,31.48,31.42,31.47,157700.0
2012-04-12 11:50:00,31.48,31.51,31.43,31.44,495000.0,31.48,31.51,31.43,31.44,495000.0
2012-04-12 12:00:00,31.45,31.51,31.42,31.44,348900.0,31.45,31.51,31.42,31.44,348900.0
2012-04-12 12:10:00,31.45,31.45,31.4,31.44,240300.0,31.45,31.45,31.4,31.44,240300.0
2012-04-12 12:20:00,31.44,31.46,31.42,31.43,128300.0,31.44,31.46,31.42,31.43,128300.0
2012-04-12 12:30:00,31.43,31.48,31.42,31.45,112600.0,31.43,31.48,31.42,31.45,112600.0
2012-04-12 12:40:00,31.45,31.51,31.44,31.49,150700.0,31.45,31.51,31.44,31.49,150700.0
2012-04-12 12:50:00,31.5,31.5,31.46,31.49,142800.0,31.5,31.5,31.46,31.49,142800.0
2012-04-12 13:00:00,31.5,31.58,31.49,31.56,226900.0,31.5,31.58,31.49,31.56,226900.0
2012-04-12 13:10:00,31.57,31.61,31.55,31.59,373300.0,31.57,31.61,31.55,31.59,373300.0
2012-04-12 13:20:00,31.6,31.64,31.57,31.59,299800.0,31.6,31.64,31.57,31.59,299800.0
2012-04-12 13:30:00,31.59,31.59,31.49,31.49,177300.0,31.59,31.59,31.49,31.49,177300.0
2012-04-12 13:40:00,31.49,31.54,31.48,31.5,177500.0,31.49,31.54,31.48,31.5,177500.0
2012-04-12 13:50:00,31.49,31.51,31.45,31.45,142400.0,31.49,31.51,31.45,31.45,142400.0
2012-04-12 14:00:00,31.45,31.5,31.45,31.48,111300.0,31.45,31.5,31.45,31.48,111300.0
2012-04-12 14:10:00,31.47,31.5,31.45,31.49,128800.0,31.47,31.5,31.45,31.49,128800.0
2012-04-12 14:20:00,31.49,31.54,31.49,31.53,150100.0,31.49,31.54,31.49,31.53,150100.0
2012-04-12 14:30:00,31.53,31.54,31.5,31.5,65800.0,31.53,31.54,31.5,31.5,65800.0
2012-04-12 14:40:00,31.5,31.52,31.48,31.51,103600.0,31.5,31.52,31.48,31.51,103600.0
2012-04-12 14:50:00,31.5,31.51,31.47,31.5,98000.0,31.5,31.51,31.47,31.5,98000.0
2012-04-12 15:00:00,31.5,31.5,31.48,31.5,51400.0,31.5,31.5,31.48,31.5,51400.0
2012-04-12 15:10:00,31.49,31.5,31.47,31.5,133400.0,31.49,31.5,31.47,31.5,133400.0
2012-04-12 15:20:00,31.49,31.5,31.45,31.46,181000.0,31.49,31.5,31.45,31.46,181000.0
2012-04-12 15:30:00,31.47,31.47,31.45,31.45,165700.0,31.47,31.47,31.45,31.45,165700.0
2012-04-12 15:40:00,31.45,31.46,31.44,31.45,241700.0,31.45,31.46,31.44,31.45,241700.0
2012-04-12 15:50:00,31.44,31.45,31.4,31.42,686300.0,31.44,31.45,31.4,31.42,686300.0
2012-04-13 09:30:00,31.28,31.3,31.09,31.14,551800.0,31.28,31.3,31.09,31.14,551800.0
2012-04-13 09:40:00,31.15,31.17,31.1,31.1,353300.0,31.15,31.17,31.1,31.1,353300.0
2012-04-13 09:50:00,31.09,31.1,31.03,31.05,451000.0,31.09,31.1,31.03,31.05,451000.0
2012-04-13 10:00:00,31.05,31.15,30.99,31.11,588300.0,31.05,31.15,30.99,31.11,588300.0
2012-04-13 10:10:00,31.11,31.16,31.01,31.01,687400.0,31.11,31.16,31.01,31.01,687400.0
2012-04-13 10:20:00,31.01,31.09,30.97,31.07,573400.0,31.01,31.09,30.97,31.07,573400.0
2012-04-13 10:30:00,31.06,31.14,31.0,31.12,464000.0,31.06,31.14,31.0,31.12,464000.0
2012-04-13 10:40:00,31.12,31.13,31.0,31.07,590000.0,31.12,31.13,31.0,31.07,590000.0
2012-04-13 10:50:00,31.06,31.13,31.05,31.12,194500.0,31.06,31.13,31.05,31.12,194500.0
2012-04-13 11:00:00,31.12,31.17,31.08,31.08,280600.0,31.12,31.17,31.08,31.08,280600.0
2012-04-13 11:10:00,31.08,31.08,30.92,30.94,470500.0,31.08,31.08,30.92,30.94,470500.0
2012-04-13 11:20:00,30.94,31.0,30.74,30.76,518900.0,30.94,31.0,30.74,30.76,518900.0
2012-04-13 11:30:00,30.76,30.8,30.68,30.78,683900.0,30.76,30.8,30.68,30.78,683900.0
2012-04-13 11:40:00,30.78,30.81,30.69,30.75,495000.0,30.78,30.81,30.69,30.75,495000.0
2012-04-13 11:50:00,30.75,30.76,30.55,30.62,771500.0,30.75,30.76,30.55,30.62,771500.0
2012-04-13 12:00:00,30.61,30.67,30.59,30.62,560000.0,30.61,30.67,30.59,30.62,560000.0
2012-04-13 12:10:00,30.62,30.71,30.62,30.68,349500.0,30.62,30.71,30.62,30.68,349500.0
2012-04-13 12:20:00,30.67,30.73,30.65,30.71,198400.0,30.67,30.73,30.65,30.71,198400.0
2012-04-13 12:30:00,30.72,30.75,30.65,30.66,118000.0,30.72,30.75,30.65,30.66,118000.0
2012-04-13 12:40:00,30.65,30.72,30.65,30.71,140900.0,30.65,30.72,30.65,30.71,140900.0
2012-04-13 12:50:00,30.7,30.71,30.66,30.7,307000.0,30.7,30.71,30.66,30.7,307000.0
2012-04-13 13:00:00,30.69,30.69,30.6,30.61,201500.0,30.69,30.69,30.6,30.61,201500.0
2012-04-13 13:10:00,30.61,30.62,30.43,30.45,1260900.0,30.61,30.62,30.43,30.45,1260900.0
2012-04-13 13:20:00,30.45,30.56,30.42,30.54,1267000.0,30.45,30.56,30.42,30.54,1267000.0
2012-04-13 13:30:00,30.54,30.57,30.5,30.56,250900.0,30.54,30.57,30.5,30.56,250900.0
2012-04-13 13:40:00,30.56,30.56,30.48,30.52,291900.0,30.56,30.56,30.48,30.52,291900.0
2012-04-13 13:50:00,30.52,30.54,30.46,30.53,427300.0,30.52,30.54,30.46,30.53,427300.0
2012-04-13 14:00:00,30.53,30.54,30.47,30.53,468600.0,30.53,30.54,30.47,30.53,468600.0
2012-04-13 14:10:00,30.54,30.59,30.52,30.56,185400.0,30.54,30.59,30.52,30.56,185400.0
2012-04-13 14:20:00,30.57,30.61,30.53,30.56,226400.0,30.57,30.61,30.53,30.56,226400.0
2012-04-13 14:30:00,30.56,30.59,30.56,30.58,79200.0,30.56,30.59,30.56,30.58,79200.0
2012-04-13 14:40:00,30.59,30.62,30.57,30.59,123700.0,30.59,30.62,30.57,30.59,123700.0
2012-04-13 14:50:00,30.59,30.6,30.56,30.57,119800.0,30.59,30.6,30.56,30.57,119800.0
2012-04-13 15:00:00,30.57,30.58,30.53,30.56,121200.0,30.57,30.58,30.53,30.56,121200.0
2012-04-13 15:10:00,30.56,30.56,30.52,30.54,114600.0,30.56,30.56,30.52,30.54,114600.0
2012-04-13 15:20:00,30.55,30.59,30.54,30.58,130400.0,30.55,30.59,30.54,30.58,130400.0
2012-04-13 15:30:00,30.58,30.6,30.52,30.54,336800.0,30.58,30.6,30.52,30.54,336800.0
2012-04-13 15:40:00,30.55,30.58,30.54,30.57,332700.0,30.55,30.58,30.54,30.57,332700.0
2012-04-13 15:50:00,30.57,30.57,30.55,30.57,1154500.0,30.57,30.57,30.55,30.57,1154500.0
2012-04-16 09:30:00,30.66,30.79,30.66,30.72,456800.0,30.66,30.79,30.66,30.72,456800.0
2012-04-16 09:40:00,30.72,30.73,30.63,30.68,374500.0,30.72,30.73,30.63,30.68,374500.0
2012-04-16 09:50:00,30.68,30.7,30.62,30.67,403100.0,30.68,30.7,30.62,30.67,403100.0
2012-04-16 10:00:00,30.67,30.71,30.62,30.63,312900.0,30.67,30.71,30.62,30.63,312900.0
2012-04-16 10:10:00,30.64,30.64,30.46,30.52,557500.0,30.64,30.64,30.46,30.52,557500.0
2012-04-16 10:20:00,30.52,30.55,30.42,30.53,578800.0,30.52,30.55,30.42,30.53,578800.0
2012-04-16 10:30:00,30.52,30.53,30.42,30.42,384600.0,30.52,30.53,30.42,30.42,384600.0
2012-04-16 10:40:00,30.42,30.53,30.39,30.52,384900.0,30.42,30.53,30.39,30.52,384900.0
2012-04-16 10:50:00,30.52,30.53,30.47,30.48,173400.0,30.52,30.53,30.47,30.48,173400.0
2012-04-16 11:00:00,30.48,30.58,30.43,30.51,344500.0,30.48,30.58,30.43,30.51,344500.0
2012-04-16 11:10:00,30.51,30.58,30.51,30.54,174300.0,30.51,30.58,30.51,30.54,174300.0
2012-04-16 11:20:00,30.54,30.58,30.45,30.47,171200.0,30.54,30.58,30.45,30.47,171200.0
2012-04-16 11:30:00,30.47,30.5,30.41,30.5,335100.0,30.47,30.5,30.41,30.5,335100.0
2012-04-16 11:40:00,30.5,30.56,30.47,30.48,307300.0,30.5,30.56,30.47,30.48,307300.0
2012-04-16 11:50:00,30.48,30.53,30.44,30.52,182500.0,30.48,30.53,30.44,30.52,182500.0
2012-04-16 12:00:00,30.5,30.57,30.5,30.5,114700.0,30.5,30.57,30.5,30.5,114700.0
2012-04-16 12:10:00,30.5,30.54,30.47,30.49,81100.0,30.5,30.54,30.47,30.49,81100.0
2012-04-16 12:20:00,30.49,30.5,30.43,30.48,65900.0,30.49,30.5,30.43,30.48,65900.0
2012-04-16 12:30:00,30.48,30.54,30.43,30.45,170800.0,30.48,30.54,30.43,30.45,170800.0
2012-04-16 12:40:00,30.45,30.51,30.43,30.5,153600.0,30.45,30.51,30.43,30.5,153600.0
2012-04-16 12:50:00,30.5,30.5,30.4,30.47,199900.0,30.5,30.5,30.4,30.47,199900.0
2012-04-16 13:00:00,30.48,30.49,30.43,30.46,83500.0,30.48,30.49,30.43,30.46,83500.0
2012-04-16 13:10:00,30.45,30.49,30.45,30.46,96300.0,30.45,30.49,30.45,30.46,96300.0
2012-04-16 13:20:00,30.46,30.5,30.45,30.48,202500.0,30.46,30.5,30.45,30.48,202500.0
2012-04-16 13:30:00,30.48,30.53,30.46,30.52,149900.0,30.48,30.53,30.46,30.52,149900.0
2012-04-16 13:40:00,30.52,30.65,30.51,30.63,360000.0,30.52,30.65,30.51,30.63,360000.0
2012-04-16 13:50:00,30.63,30.65,30.59,30.62,136600.0,30.63,30.65,30.59,30.62,136600.0
2012-04-16 14:00:00,30.62,30.66,30.62,30.62,117200.0,30.62,30.66,30.62,30.62,117200.0
2012-04-16 14:10:00,30.62,30.66,30.61,30.63,96800.0,30.62,30.66,30.61,30.63,96800.0
2012-04-16 14:20:00,30.64,30.65,30.56,30.59,134500.0,30.64,30.65,30.56,30.59,134500.0
2012-04-16 14:30:00,30.58,30.59,30.56,30.57,90700.0,30.58,30.59,30.56,30.57,90700.0
2012-04-16 14:40:00,30.57,30.59,30.56,30.57,62700.0,30.57,30.59,30.56,30.57,62700.0
2012-04-16 14:50:00,30.57,30.59,30.56,30.58,85800.0,30.57,30.59,30.56,30.58,85800.0
2012-04-16 15:00:00,30.58,30.59,30.55,30.57,107400.0,30.58,30.59,30.55,30.57,107400.0
2012-04-16 15:10:00,30.57,30.6,30.57,30.59,103500.0,30.57,30.6,30.57,30.59,103500.0
2012-04-16 15:20:00,30.6,30.6,30.56,30.57,127900.0,30.6,30.6,30.56,30.57,127900.0
2012-04-16 15:30:00,30.58,30.6,30.57,30.59,89400.0,30.58,30.6,30.57,30.59,89400.0
2012-04-16 15:40:00,30.59,30.6,30.57,30.57,135900.0,30.59,30.6,30.57,30.57,135900.0
2012-04-16 15:50:00,30.57,30.59,30.56,30.57,450400.0,30.57,30.59,30.56,30.57,450400.0
2012-04-17 09:30:00,30.87,30.97,30.78,30.78,796000.0,30.87,30.97,30.78,30.78,796000.0
2012-04-17 09:40:00,30.79,30.79,30.64,30.74,601300.0,30.79,30.79,30.64,30.74,601300.0
2012-04-17 09:50:00,30.73,30.76,30.61,30.65,1071600.0,30.73,30.76,30.61,30.65,1071600.0
2012-04-17 10:00:00,30.66,30.66,30.47,30.54,1108100.0,30.66,30.66,30.47,30.54,1108100.0
2012-04-17 10:10:00,30.54,30.65,30.53,30.63,408200.0,30.54,30.65,30.53,30.63,408200.0
2012-04-17 10:20:00,30.62,30.64,30.53,30.57,245400.0,30.62,30.64,30.53,30.57,245400.0
2012-04-17 10:30:00,30.57,30.72,30.57,30.67,619200.0,30.57,30.72,30.57,30.67,619200.0
2012-04-17 10:40:00,30.67,30.79,30.65,30.75,371300.0,30.67,30.79,30.65,30.75,371300.0
2012-04-17 10:50:00,30.76,30.81,30.73,30.74,208200.0,30.76,30.81,30.73,30.74,208200.0
2012-04-17 11:00:00,30.74,30.87,30.73,30.82,428000.0,30.74,30.87,30.73,30.82,428000.0
2012-04-17 11:10:00,30.82,30.87,30.77,30.85,165600.0,30.82,30.87,30.77,30.85,165600.0
2012-04-17 11:20:00,30.85,30.99,30.83,30.95,786800.0,30.85,30.99,30.83,30.95,786800.0
2012-04-17 11:30:00,30.95,30.95,30.87,30.9,234700.0,30.95,30.95,30.87,30.9,234700.0
2012-04-17 11:40:00,30.9,30.92,30.86,30.86,224900.0,30.9,30.92,30.86,30.86,224900.0
2012-04-17 11:50:00,30.86,30.87,30.79,30.86,174500.0,30.86,30.87,30.79,30.86,174500.0
2012-04-17 12:00:00,30.86,30.89,30.83,30.87,168300.0,30.86,30.89,30.83,30.87,168300.0
2012-04-17 12:10:00,30.87,30.87,30.8,30.83,151500.0,30.87,30.87,30.8,30.83,151500.0
2012-04-17 12:20:00,30.83,30.89,30.83,30.89,95100.0,30.83,30.89,30.83,30.89,95100.0
2012-04-17 12:30:00,30.89,30.91,30.86,30.88,240400.0,30.89,30.91,30.86,30.88,240400.0
2012-04-17 12:40:00,30.88,30.88,30.84,30.85,172200.0,30.88,30.88,30.84,30.85,172200.0
2012-04-17 12:50:00,30.86,30.87,30.83,30.84,196100.0,30.86,30.87,30.83,30.84,196100.0
2012-04-17 13:00:00,30.83,30.83,30.8,30.8,62900.0,30.83,30.83,30.8,30.8,62900.0
2012-04-17 13:10:00,30.81,30.81,30.77,30.78,136900.0,30.81,30.81,30.77,30.78,136900.0
2012-04-17 13:20:00,30.77,30.8,30.74,30.78,148000.0,30.77,30.8,30.74,30.78,148000.0
2012-04-17 13:30:00,30.77,30.78,30.76,30.77,50400.0,30.77,30.78,30.76,30.77,50400.0
2012-04-17 13:40:00,30.77,30.83,30.77,30.81,94000.0,30.77,30.83,30.77,30.81,94000.0
2012-04-17 13:50:00,30.82,30.83,30.81,30.81,56500.0,30.82,30.83,30.81,30.81,56500.0
2012-04-17 14:00:00,30.8,30.82,30.78,30.8,97500.0,30.8,30.82,30.78,30.8,97500.0
2012-04-17 14:10:00,30.79,30.81,30.78,30.78,48400.0,30.79,30.81,30.78,30.78,48400.0
2012-04-17 14:20:00,30.79,30.79,30.77,30.79,70400.0,30.79,30.79,30.77,30.79,70400.0
2012-04-17 14:30:00,30.79,30.8,30.78,30.8,50900.0,30.79,30.8,30.78,30.8,50900.0
2012-04-17 14:40:00,30.8,30.81,30.77,30.78,77000.0,30.8,30.81,30.77,30.78,77000.0
2012-04-17 14:50:00,30.78,30.8,30.77,30.8,90700.0,30.78,30.8,30.77,30.8,90700.0
2012-04-17 15:00:00,30.79,30.8,30.77,30.77,86400.0,30.79,30.8,30.77,30.77,86400.0
2012-04-17 15:10:00,30.77,30.78,30.77,30.77,75700.0,30.77,30.78,30.77,30.77,75700.0
2012-04-17 15:20:00,30.78,30.8,30.77,30.79,119600.0,30.78,30.8,30.77,30.79,119600.0
2012-04-17 15:30:00,30.79,30.8,30.79,30.8,100500.0,30.79,30.8,30.79,30.8,100500.0
2012-04-17 15:40:00,30.8,30.81,30.78,30.8,252000.0,30.8,30.81,30.78,30.8,252000.0
2012-04-17 15:50:00,30.8,30.82,30.78,30.78,358900.0,30.8,30.82,30.78,30.78,358900.0
2012-04-18 09:30:00,30.62,30.7,30.57,30.66,260000.0,30.62,30.7,30.57,30.66,260000.0
2012-04-18 09:40:00,30.67,30.72,30.6,30.7,387500.0,30.67,30.72,30.6,30.7,387500.0
2012-04-18 09:50:00,30.69,30.71,30.63,30.64,184700.0,30.69,30.71,30.63,30.64,184700.0
2012-04-18 10:00:00,30.64,30.64,30.6,30.62,271700.0,30.64,30.64,30.6,30.62,271700.0
2012-04-18 10:10:00,30.61,30.65,30.57,30.6,383900.0,30.61,30.65,30.57,30.6,383900.0
2012-04-18 10:20:00,30.6,30.6,30.5,30.59,494600.0,30.6,30.6,30.5,30.59,494600.0
2012-04-18 10:30:00,30.6,30.71,30.59,30.68,337300.0,30.6,30.71,30.59,30.68,337300.0
2012-04-18 10:40:00,30.68,30.76,30.62,30.65,446000.0,30.68,30.76,30.62,30.65,446000.0
2012-04-18 10:50:00,30.64,30.69,30.63,30.66,94100.0,30.64,30.69,30.63,30.66,94100.0
2012-04-18 11:00:00,30.66,30.66,30.56,30.59,204300.0,30.66,30.66,30.56,30.59,204300.0
2012-04-18 11:10:00,30.59,30.61,30.56,30.58,215500.0,30.59,30.61,30.56,30.58,215500.0
2012-04-18 11:20:00,30.57,30.6,30.54,30.57,235300.0,30.57,30.6,30.54,30.57,235300.0
2012-04-18 11:30:00,30.58,30.6,30.52,30.59,220900.0,30.58,30.6,30.52,30.59,220900.0
2012-04-18 11:40:00,30.59,30.63,30.57,30.62,170400.0,30.59,30.63,30.57,30.62,170400.0
2012-04-18 11:50:00,30.62,30.65,30.57,30.57,100300.0,30.62,30.65,30.57,30.57,100300.0
2012-04-18 12:00:00,30.58,30.61,30.54,30.6,73000.0,30.58,30.61,30.54,30.6,73000.0
2012-04-18 12:10:00,30.61,30.65,30.58,30.6,170600.0,30.61,30.65,30.58,30.6,170600.0
2012-04-18 12:20:00,30.6,30.63,30.57,30.57,89700.0,30.6,30.63,30.57,30.57,89700.0
2012-04-18 12:30:00,30.57,30.58,30.49,30.55,266800.0,30.57,30.58,30.49,30.55,266800.0
2012-04-18 12:40:00,30.56,30.57,30.47,30.47,109800.0,30.56,30.57,30.47,30.47,109800.0
2012-04-18 12:50:00,30.47,30.53,30.45,30.48,294300.0,30.47,30.53,30.45,30.48,294300.0
2012-04-18 13:00:00,30.48,30.54,30.45,30.53,133900.0,30.48,30.54,30.45,30.53,133900.0
2012-04-18 13:10:00,30.53,30.56,30.51,30.54,150500.0,30.53,30.56,30.51,30.54,150500.0
2012-04-18 13:20:00,30.53,30.6,30.53,30.6,116900.0,30.53,30.6,30.53,30.6,116900.0
2012-04-18 13:30:00,30.6,30.62,30.55,30.56,76700.0,30.6,30.62,30.55,30.56,76700.0
2012-04-18 13:40:00,30.56,30.57,30.54,30.54,49900.0,30.56,30.57,30.54,30.54,49900.0
2012-04-18 13:50:00,30.54,30.58,30.54,30.58,52500.0,30.54,30.58,30.54,30.58,52500.0
2012-04-18 14:00:00,30.57,30.67,30.57,30.64,267600.0,30.57,30.67,30.57,30.64,267600.0
2012-04-18 14:10:00,30.64,30.64,30.59,30.63,133400.0,30.64,30.64,30.59,30.63,133400.0
2012-04-18 14:20:00,30.64,30.69,30.63,30.67,229600.0,30.64,30.69,30.63,30.67,229600.0
2012-04-18 14:30:00,30.67,30.68,30.66,30.66,94000.0,30.67,30.68,30.66,30.66,94000.0
2012-04-18 14:40:00,30.66,30.67,30.65,30.67,74200.0,30.66,30.67,30.65,30.67,74200.0
2012-04-18 14:50:00,30.66,30.69,30.66,30.69,92900.0,30.66,30.69,30.66,30.69,92900.0
2012-04-18 15:00:00,30.69,30.71,30.67,30.68,205400.0,30.69,30.71,30.67,30.68,205400.0
2012-04-18 15:10:00,30.68,30.69,30.65,30.67,84500.0,30.68,30.69,30.65,30.67,84500.0
2012-04-18 15:20:00,30.66,30.67,30.65,30.65,77100.0,30.66,30.67,30.65,30.65,77100.0
2012-04-18 15:30:00,30.65,30.67,30.63,30.66,230300.0,30.65,30.67,30.63,30.66,230300.0
2012-04-18 15:40:00,30.66,30.67,30.63,30.63,225000.0,30.66,30.67,30.63,30.63,225000.0
2012-04-18 15:50:00,30.63,30.65,30.62,30.65,562600.0,30.63,30.65,30.62,30.65,562600.0
2012-04-19 09:30:00,30.87,30.89,30.8,30.85,397400.0,30.87,30.89,30.8,30.85,397400.0
2012-04-19 09:40:00,30.85,31.06,30.84,31.02,1260200.0,30.85,31.06,30.84,31.02,1260200.0
2012-04-19 09:50:00,31.02,31.11,30.99,31.0,530200.0,31.02,31.11,30.99,31.0,530200.0
2012-04-19 10:00:00,31.0,31.01,30.85,30.86,560700.0,31.0,31.01,30.85,30.86,560700.0
2012-04-19 10:10:00,30.85,30.9,30.77,30.86,584200.0,30.85,30.9,30.77,30.86,584200.0
2012-04-19 10:20:00,30.86,30.95,30.85,30.92,397400.0,30.86,30.95,30.85,30.92,397400.0
2012-04-19 10:30:00,30.92,31.03,30.91,30.99,468300.0,30.92,31.03,30.91,30.99,468300.0
2012-04-19 10:40:00,31.01,31.06,30.96,30.99,366100.0,31.01,31.06,30.96,30.99,366100.0
2012-04-19 10:50:00,30.99,31.07,30.97,31.04,222100.0,30.99,31.07,30.97,31.04,222100.0
2012-04-19 11:00:00,31.04,31.05,30.96,30.97,347500.0,31.04,31.05,30.96,30.97,347500.0
2012-04-19 11:10:00,30.97,30.98,30.9,30.93,294900.0,30.97,30.98,30.9,30.93,294900.0
2012-04-19 11:20:00,30.92,30.98,30.91,30.95,269200.0,30.92,30.98,30.91,30.95,269200.0
2012-04-19 11:30:00,30.95,31.02,30.94,30.99,133200.0,30.95,31.02,30.94,30.99,133200.0
2012-04-19 11:40:00,31.0,31.03,30.97,31.01,125300.0,31.0,31.03,30.97,31.01,125300.0
2012-04-19 11:50:00,31.01,31.02,30.95,30.95,137800.0,31.01,31.02,30.95,30.95,137800.0
2012-04-19 12:00:00,30.96,30.98,30.85,30.86,476500.0,30.96,30.98,30.85,30.86,476500.0
2012-04-19 12:10:00,30.86,30.88,30.82,30.86,232500.0,30.86,30.88,30.82,30.86,232500.0
2012-04-19 12:20:00,30.87,30.9,30.83,30.84,119800.0,30.87,30.9,30.83,30.84,119800.0
2012-04-19 12:30:00,30.83,30.85,30.8,30.84,161200.0,30.83,30.85,30.8,30.84,161200.0
2012-04-19 12:40:00,30.83,30.86,30.81,30.85,63600.0,30.83,30.86,30.81,30.85,63600.0
2012-04-19 12:50:00,30.85,30.9,30.85,30.85,52200.0,30.85,30.9,30.85,30.85,52200.0
2012-04-19 13:00:00,30.85,30.89,30.84,30.88,59600.0,30.85,30.89,30.84,30.88,59600.0
2012-04-19 13:10:00,30.89,30.89,30.84,30.85,115200.0,30.89,30.89,30.84,30.85,115200.0
2012-04-19 13:20:00,30.84,30.89,30.84,30.86,119700.0,30.84,30.89,30.84,30.86,119700.0
2012-04-19 13:30:00,30.86,30.88,30.83,30.84,198700.0,30.86,30.88,30.83,30.84,198700.0
2012-04-19 13:40:00,30.84,30.85,30.81,30.82,93000.0,30.84,30.85,30.81,30.82,93000.0
2012-04-19 13:50:00,30.82,30.83,30.76,30.77,134300.0,30.82,30.83,30.76,30.77,134300.0
2012-04-19 14:00:00,30.77,30.85,30.76,30.83,192500.0,30.77,30.85,30.76,30.83,192500.0
2012-04-19 14:10:00,30.84,30.84,30.77,30.78,124500.0,30.84,30.84,30.77,30.78,124500.0
2012-04-19 14:20:00,30.78,30.81,30.77,30.8,170700.0,30.78,30.81,30.77,30.8,170700.0
2012-04-19 14:30:00,30.8,30.8,30.72,30.79,392500.0,30.8,30.8,30.72,30.79,392500.0
2012-04-19 14:40:00,30.79,30.81,30.76,30.8,89300.0,30.79,30.81,30.76,30.8,89300.0
2012-04-19 14:50:00,30.8,30.82,30.78,30.81,103000.0,30.8,30.82,30.78,30.81,103000.0
2012-04-19 15:00:00,30.82,30.83,30.78,30.8,150000.0,30.82,30.83,30.78,30.8,150000.0
2012-04-19 15:10:00,30.8,30.82,30.77,30.77,124200.0,30.8,30.82,30.77,30.77,124200.0
2012-04-19 15:20:00,30.78,30.81,30.76,30.8,411000.0,30.78,30.81,30.76,30.8,411000.0
2012-04-19 15:30:00,30.8,30.82,30.78,30.8,159700.0,30.8,30.82,30.78,30.8,159700.0
2012-04-19 15:40:00,30.8,30.82,30.79,30.81,138200.0,30.8,30.82,30.79,30.81,138200.0
2012-04-19 15:50:00,30.8,30.82,30.8,30.8,297700.0,30.8,30.82,30.8,30.8,297700.0
2012-04-20 09:30:00,30.77,30.85,30.73,30.8,479600.0,30.77,30.85,30.73,30.8,479600.0
2012-04-20 09:40:00,30.81,30.85,30.74,30.75,239400.0,30.81,30.85,30.74,30.75,239400.0
2012-04-20 09:50:00,30.75,30.77,30.66,30.75,373600.0,30.75,30.77,30.66,30.75,373600.0
2012-04-20 10:00:00,30.76,30.77,30.65,30.75,536900.0,30.76,30.77,30.65,30.75,536900.0
2012-04-20 10:10:00,30.75,30.82,30.74,30.81,265900.0,30.75,30.82,30.74,30.81,265900.0
2012-04-20 10:20:00,30.81,30.85,30.79,30.82,151800.0,30.81,30.85,30.79,30.82,151800.0
2012-04-20 10:30:00,30.83,30.85,30.8,30.84,471800.0,30.83,30.85,30.8,30.84,471800.0
2012-04-20 10:40:00,30.84,30.85,30.74,30.74,240800.0,30.84,30.85,30.74,30.74,240800.0
2012-04-20 10:50:00,30.74,30.76,30.68,30.74,411000.0,30.74,30.76,30.68,30.74,411000.0
2012-04-20 11:00:00,30.74,30.75,30.69,30.73,151900.0,30.74,30.75,30.69,30.73,151900.0
2012-04-20 11:10:00,30.72,30.79,30.72,30.75,76800.0,30.72,30.79,30.72,30.75,76800.0
2012-04-20 11:20:00,30.74,30.76,30.7,30.72,327100.0,30.74,30.76,30.7,30.72,327100.0
2012-04-20 11:30:00,30.71,30.75,30.71,30.72,111400.0,30.71,30.75,30.71,30.72,111400.0
2012-04-20 11:40:00,30.73,30.76,30.73,30.73,86100.0,30.73,30.76,30.73,30.73,86100.0
2012-04-20 11:50:00,30.74,30.76,30.7,30.74,81400.0,30.74,30.76,30.7,30.74,81400.0
2012-04-20 12:00:00,30.73,30.76,30.73,30.75,76400.0,30.73,30.76,30.73,30.75,76400.0
2012-04-20 12:10:00,30.75,30.77,30.74,30.77,62000.0,30.75,30.77,30.74,30.77,62000.0
2012-04-20 12:20:00,30.77,30.77,30.75,30.77,39700.0,30.77,30.77,30.75,30.77,39700.0
2012-04-20 12:30:00,30.76,30.78,30.76,30.77,25000.0,30.76,30.78,30.76,30.77,25000.0
2012-04-20 12:40:00,30.76,30.77,30.74,30.75,65000.0,30.76,30.77,30.74,30.75,65000.0
2012-04-20 12:50:00,30.74,30.76,30.72,30.72,114900.0,30.74,30.76,30.72,30.72,114900.0
2012-04-20 13:00:00,30.72,30.73,30.7,30.73,100100.0,30.72,30.73,30.7,30.73,100100.0
2012-04-20 13:10:00,30.73,30.74,30.71,30.73,90500.0,30.73,30.74,30.71,30.73,90500.0
2012-04-20 13:20:00,30.73,30.77,30.72,30.77,141600.0,30.73,30.77,30.72,30.77,141600.0
2012-04-20 13:30:00,30.78,30.78,30.75,30.75,96500.0,30.78,30.78,30.75,30.75,96500.0
2012-04-20 13:40:00,30.75,30.76,30.74,30.75,79300.0,30.75,30.76,30.74,30.75,79300.0
2012-04-20 13:50:00,30.74,30.75,30.72,30.75,83800.0,30.74,30.75,30.72,30.75,83800.0
2012-04-20 14:00:00,30.74,30.74,30.71,30.71,177700.0,30.74,30.74,30.71,30.71,177700.0
2012-04-20 14:10:00,30.72,30.76,30.71,30.73,116700.0,30.72,30.76,30.71,30.73,116700.0
2012-04-20 14:20:00,30.73,30.75,30.73,30.74,64100.0,30.73,30.75,30.73,30.74,64100.0
2012-04-20 14:30:00,30.75,30.75,30.74,30.74,52000.0,30.75,30.75,30.74,30.74,52000.0
2012-04-20 14:40:00,30.74,30.75,30.73,30.74,103700.0,30.74,30.75,30.73,30.74,103700.0
2012-04-20 14:50:00,30.74,30.75,30.74,30.75,45400.0,30.74,30.75,30.74,30.75,45400.0
2012-04-20 15:00:00,30.76,30.76,30.74,30.75,62700.0,30.76,30.76,30.74,30.75,62700.0
2012-04-20 15:10:00,30.75,30.76,30.74,30.76,70700.0,30.75,30.76,30.74,30.76,70700.0
2012-04-20 15:20:00,30.75,30.76,30.74,30.74,81800.0,30.75,30.76,30.74,30.74,81800.0
2012-04-20 15:30:00,30.75,30.76,30.74,30.76,91600.0,30.75,30.76,30.74,30.76,91600.0
2012-04-20 15:40:00,30.76,30.76,30.75,30.76,97200.0,30.76,30.76,30.75,30.76,97200.0
2012-04-20 15:50:00,30.75,30.76,30.73,30.73,366000.0,30.75,30.76,30.73,30.73,366000.0
2012-04-23 09:30:00,29.84,29.92,29.74,29.9,1782800.0,29.84,29.92,29.74,29.9,1782800.0
2012-04-23 09:40:00,29.9,29.94,29.86,29.87,646100.0,29.9,29.94,29.86,29.87,646100.0
2012-04-23 09:50:00,29.87,29.9,29.81,29.87,534900.0,29.87,29.9,29.81,29.87,534900.0
2012-04-23 10:00:00,29.88,29.88,29.73,29.77,552400.0,29.88,29.88,29.73,29.77,552400.0
2012-04-23 10:10:00,29.76,29.77,29.63,29.66,1381300.0,29.76,29.77,29.63,29.66,1381300.0
2012-04-23 10:20:00,29.65,29.74,29.6,29.74,657100.0,29.65,29.74,29.6,29.74,657100.0
2012-04-23 10:30:00,29.74,29.81,29.7,29.79,303000.0,29.74,29.81,29.7,29.79,303000.0
2012-04-23 10:40:00,29.79,29.82,29.74,29.81,282200.0,29.79,29.82,29.74,29.81,282200.0
2012-04-23 10:50:00,29.81,29.81,29.74,29.76,497200.0,29.81,29.81,29.74,29.76,497200.0
2012-04-23 11:00:00,29.76,29.87,29.76,29.85,393400.0,29.76,29.87,29.76,29.85,393400.0
2012-04-23 11:10:00,29.84,29.88,29.78,29.8,342000.0,29.84,29.88,29.78,29.8,342000.0
2012-04-23 11:20:00,29.8,29.85,29.78,29.8,282300.0,29.8,29.85,29.78,29.8,282300.0
2012-04-23 11:30:00,29.8,29.87,29.79,29.85,225900.0,29.8,29.87,29.79,29.85,225900.0
2012-04-23 11:40:00,29.85,29.88,29.8,29.84,174700.0,29.85,29.88,29.8,29.84,174700.0
2012-04-23 11:50:00,29.83,29.86,29.79,29.85,201800.0,29.83,29.86,29.79,29.85,201800.0
2012-04-23 12:00:00,29.85,29.87,29.83,29.85,152400.0,29.85,29.87,29.83,29.85,152400.0
2012-04-23 12:10:00,29.86,29.87,29.82,29.82,340200.0,29.86,29.87,29.82,29.82,340200.0
2012-04-23 12:20:00,29.82,29.84,29.79,29.84,124500.0,29.82,29.84,29.79,29.84,124500.0
2012-04-23 12:30:00,29.83,29.85,29.81,29.83,135300.0,29.83,29.85,29.81,29.83,135300.0
2012-04-23 12:40:00,29.82,29.83,29.73,29.74,343600.0,29.82,29.83,29.73,29.74,343600.0
2012-04-23 12:50:00,29.73,29.74,29.69,29.71,461600.0,29.73,29.74,29.69,29.71,461600.0
2012-04-23 13:00:00,29.71,29.72,29.61,29.64,256600.0,29.71,29.72,29.61,29.64,256600.0
2012-04-23 13:10:00,29.64,29.66,29.6,29.61,339900.0,29.64,29.66,29.6,29.61,339900.0
2012-04-23 13:20:00,29.61,29.72,29.6,29.71,536500.0,29.61,29.72,29.6,29.71,536500.0
2012-04-23 13:30:00,29.7,29.75,29.69,29.74,170000.0,29.7,29.75,29.69,29.74,170000.0
2012-04-23 13:40:00,29.75,29.78,29.73,29.78,145300.0,29.75,29.78,29.73,29.78,145300.0
2012-04-23 13:50:00,29.77,29.82,29.77,29.81,190900.0,29.77,29.82,29.77,29.81,190900.0
2012-04-23 14:00:00,29.81,29.86,29.81,29.85,493800.0,29.81,29.86,29.81,29.85,493800.0
2012-04-23 14:10:00,29.85,29.92,29.85,29.9,413200.0,29.85,29.92,29.85,29.9,413200.0
2012-04-23 14:20:00,29.91,29.93,29.84,29.85,238600.0,29.91,29.93,29.84,29.85,238600.0
2012-04-23 14:30:00,29.86,29.9,29.86,29.89,101900.0,29.86,29.9,29.86,29.89,101900.0
2012-04-23 14:40:00,29.89,29.91,29.85,29.85,116900.0,29.89,29.91,29.85,29.85,116900.0
2012-04-23 14:50:00,29.85,29.86,29.83,29.85,120200.0,29.85,29.86,29.83,29.85,120200.0
2012-04-23 15:00:00,29.85,29.9,29.84,29.88,150100.0,29.85,29.9,29.84,29.88,150100.0
2012-04-23 15:10:00,29.88,29.92,29.88,29.89,144300.0,29.88,29.92,29.88,29.89,144300.0
2012-04-23 15:20:00,29.9,29.91,29.88,29.9,83000.0,29.9,29.91,29.88,29.9,83000.0
2012-04-23 15:30:00,29.9,29.92,29.89,29.89,127400.0,29.9,29.92,29.89,29.89,127400.0
2012-04-23 15:40:00,29.9,29.93,29.89,29.93,176300.0,29.9,29.93,29.89,29.93,176300.0
2012-04-23 15:50:00,29.93,29.99,29.92,29.97,1028700.0,29.93,29.99,29.92,29.97,1028700.0
2012-04-24 09:30:00,30.13,30.2,30.12,30.18,418100.0,30.13,30.2,30.12,30.18,418100.0
2012-04-24 09:40:00,30.16,30.19,30.11,30.14,370300.0,30.16,30.19,30.11,30.14,370300.0
2012-04-24 09:50:00,30.13,30.15,30.1,30.13,299900.0,30.13,30.15,30.1,30.13,299900.0
2012-04-24 10:00:00,30.12,30.23,30.12,30.19,364500.0,30.12,30.23,30.12,30.19,364500.0
2012-04-24 10:10:00,30.18,30.2,30.12,30.12,490100.0,30.18,30.2,30.12,30.12,490100.0
2012-04-24 10:20:00,30.12,30.13,30.06,30.06,327200.0,30.12,30.13,30.06,30.06,327200.0
2012-04-24 10:30:00,30.05,30.12,30.05,30.11,263600.0,30.05,30.12,30.05,30.11,263600.0
2012-04-24 10:40:00,30.11,30.12,30.06,30.08,194900.0,30.11,30.12,30.06,30.08,194900.0
2012-04-24 10:50:00,30.09,30.09,30.01,30.02,188300.0,30.09,30.09,30.01,30.02,188300.0
2012-04-24 11:00:00,30.01,30.04,29.92,29.98,404200.0,30.01,30.04,29.92,29.98,404200.0
2012-04-24 11:10:00,29.98,30.06,29.97,30.05,246000.0,29.98,30.06,29.97,30.05,246000.0
2012-04-24 11:20:00,30.05,30.08,30.02,30.04,205600.0,30.05,30.08,30.02,30.04,205600.0
2012-04-24 11:30:00,30.04,30.04,29.95,29.95,139400.0,30.04,30.04,29.95,29.95,139400.0
2012-04-24 11:40:00,29.96,29.98,29.95,29.97,177700.0,29.96,29.98,29.95,29.97,177700.0
2012-04-24 11:50:00,29.97,30.02,29.97,29.99,198500.0,29.97,30.02,29.97,29.99,198500.0
2012-04-24 12:00:00,29.99,30.0,29.94,29.97,236500.0,29.99,30.0,29.94,29.97,236500.0
2012-04-24 12:10:00,29.97,29.98,29.94,29.95,203500.0,29.97,29.98,29.94,29.95,203500.0
2012-04-24 12:20:00,29.95,29.97,29.93,29.93,166300.0,29.95,29.97,29.93,29.93,166300.0
2012-04-24 12:30:00,29.94,29.94,29.89,29.9,273600.0,29.94,29.94,29.89,29.9,273600.0
2012-04-24 12:40:00,29.9,29.9,29.87,29.87,124100.0,29.9,29.9,29.87,29.87,124100.0
2012-04-24 12:50:00,29.88,29.89,29.87,29.87,221100.0,29.88,29.89,29.87,29.87,221100.0
2012-04-24 13:00:00,29.87,29.89,29.87,29.89,48500.0,29.87,29.89,29.87,29.89,48500.0
2012-04-24 13:10:00,29.88,29.89,29.77,29.83,201400.0,29.88,29.89,29.77,29.83,201400.0
2012-04-24 13:20:00,29.83,29.91,29.81,29.9,273500.0,29.83,29.91,29.81,29.9,273500.0
2012-04-24 13:30:00,29.9,29.93,29.89,29.91,181100.0,29.9,29.93,29.89,29.91,181100.0
2012-04-24 13:40:00,29.91,29.93,29.89,29.9,224400.0,29.91,29.93,29.89,29.9,224400.0
2012-04-24 13:50:00,29.89,29.91,29.87,29.89,113900.0,29.89,29.91,29.87,29.89,113900.0
2012-04-24 14:00:00,29.88,29.88,29.84,29.86,140700.0,29.88,29.88,29.84,29.86,140700.0
2012-04-24 14:10:00,29.86,29.87,29.84,29.84,159800.0,29.86,29.87,29.84,29.84,159800.0
2012-04-24 14:20:00,29.84,29.86,29.83,29.85,116700.0,29.84,29.86,29.83,29.85,116700.0
2012-04-24 14:30:00,29.85,29.89,29.84,29.89,144800.0,29.85,29.89,29.84,29.89,144800.0
2012-04-24 14:40:00,29.88,29.89,29.87,29.87,32600.0,29.88,29.89,29.87,29.87,32600.0
2012-04-24 14:50:00,29.87,29.89,29.87,29.87,62800.0,29.87,29.89,29.87,29.87,62800.0
2012-04-24 15:00:00,29.87,29.88,29.87,29.88,46100.0,29.87,29.88,29.87,29.88,46100.0
2012-04-24 15:10:00,29.88,29.89,29.87,29.89,56200.0,29.88,29.89,29.87,29.89,56200.0
2012-04-24 15:20:00,29.89,29.9,29.88,29.88,65700.0,29.89,29.9,29.88,29.88,65700.0
2012-04-24 15:30:00,29.89,29.9,29.87,29.87,271200.0,29.89,29.9,29.87,29.87,271200.0
2012-04-24 15:40:00,29.88,29.89,29.87,29.89,112900.0,29.88,29.89,29.87,29.89,112900.0
2012-04-24 15:50:00,29.89,29.93,29.88,29.93,271100.0,29.89,29.93,29.88,29.93,271100.0
2012-04-25 09:30:00,30.0,30.0,29.87,29.9,477400.0,30.0,30.0,29.87,29.9,477400.0
2012-04-25 09:40:00,29.91,29.92,29.87,29.91,262500.0,29.91,29.92,29.87,29.91,262500.0
2012-04-25 09:50:00,29.92,29.94,29.85,29.87,382800.0,29.92,29.94,29.85,29.87,382800.0
2012-04-25 10:00:00,29.87,29.91,29.84,29.9,207000.0,29.87,29.91,29.84,29.9,207000.0
2012-04-25 10:10:00,29.89,29.94,29.86,29.92,162800.0,29.89,29.94,29.86,29.92,162800.0
2012-04-25 10:20:00,29.91,29.93,29.87,29.88,120000.0,29.91,29.93,29.87,29.88,120000.0
2012-04-25 10:30:00,29.87,29.89,29.81,29.85,269900.0,29.87,29.89,29.81,29.85,269900.0
2012-04-25 10:40:00,29.84,29.87,29.82,29.83,151400.0,29.84,29.87,29.82,29.83,151400.0
2012-04-25 10:50:00,29.82,29.85,29.8,29.8,136200.0,29.82,29.85,29.8,29.8,136200.0
2012-04-25 11:00:00,29.8,29.8,29.75,29.76,386800.0,29.8,29.8,29.75,29.76,386800.0
2012-04-25 11:10:00,29.75,29.79,29.52,29.55,1843400.0,29.75,29.79,29.52,29.55,1843400.0
2012-04-25 11:20:00,29.56,29.59,29.29,29.35,2212400.0,29.56,29.59,29.29,29.35,2212400.0
2012-04-25 11:30:00,29.35,29.42,29.3,29.36,758500.0,29.35,29.42,29.3,29.36,758500.0
2012-04-25 11:40:00,29.37,29.52,29.36,29.43,960500.0,29.37,29.52,29.36,29.43,960500.0
2012-04-25 11:50:00,29.43,29.48,29.4,29.44,315700.0,29.43,29.48,29.4,29.44,315700.0
2012-04-25 12:00:00,29.43,29.45,29.38,29.4,318000.0,29.43,29.45,29.38,29.4,318000.0
2012-04-25 12:10:00,29.4,29.44,29.38,29.43,460100.0,29.4,29.44,29.38,29.43,460100.0
2012-04-25 12:20:00,29.42,29.42,29.37,29.39,257100.0,29.42,29.42,29.37,29.39,257100.0
2012-04-25 12:30:00,29.4,29.43,29.09,29.22,2775100.0,29.4,29.43,29.09,29.22,2775100.0
2012-04-25 12:40:00,29.22,29.37,29.19,29.28,791400.0,29.22,29.37,29.19,29.28,791400.0
2012-04-25 12:50:00,29.28,29.39,29.2,29.39,784700.0,29.28,29.39,29.2,29.39,784700.0
2012-04-25 13:00:00,29.39,29.6,29.37,29.56,1081700.0,29.39,29.6,29.37,29.56,1081700.0
2012-04-25 13:10:00,29.55,29.61,29.5,29.56,560700.0,29.55,29.61,29.5,29.56,560700.0
2012-04-25 13:20:00,29.57,29.62,29.49,29.58,735900.0,29.57,29.62,29.49,29.58,735900.0
2012-04-25 13:30:00,29.59,29.77,29.57,29.73,731800.0,29.59,29.77,29.57,29.73,731800.0
2012-04-25 13:40:00,29.72,29.76,29.64,29.64,369100.0,29.72,29.76,29.64,29.64,369100.0
2012-04-25 13:50:00,29.64,29.66,29.61,29.63,199500.0,29.64,29.66,29.61,29.63,199500.0
2012-04-25 14:00:00,29.63,29.63,29.44,29.53,981500.0,29.63,29.63,29.44,29.53,981500.0
2012-04-25 14:10:00,29.54,29.61,29.52,29.59,363900.0,29.54,29.61,29.52,29.59,363900.0
2012-04-25 14:20:00,29.59,29.76,29.58,29.61,1020200.0,29.59,29.76,29.58,29.61,1020200.0
2012-04-25 14:30:00,29.61,29.68,29.59,29.64,459300.0,29.61,29.68,29.59,29.64,459300.0
2012-04-25 14:40:00,29.63,29.74,29.62,29.7,291300.0,29.63,29.74,29.62,29.7,291300.0
2012-04-25 14:50:00,29.71,29.74,29.65,29.73,393900.0,29.71,29.74,29.65,29.73,393900.0
2012-04-25 15:00:00,29.73,29.75,29.71,29.73,435900.0,29.73,29.75,29.71,29.73,435900.0
2012-04-25 15:10:00,29.74,29.75,29.67,29.72,459300.0,29.74,29.75,29.67,29.72,459300.0
2012-04-25 15:20:00,29.71,29.73,29.69,29.69,261300.0,29.71,29.73,29.69,29.69,261300.0
2012-04-25 15:30:00,29.69,29.74,29.68,29.73,284300.0,29.69,29.74,29.68,29.73,284300.0
2012-04-25 15:40:00,29.72,29.89,29.7,29.84,992800.0,29.72,29.89,29.7,29.84,992800.0
2012-04-25 15:50:00,29.83,29.86,29.8,29.85,906000.0,29.83,29.86,29.8,29.85,906000.0
2012-04-26 09:30:00,29.89,29.94,29.88,29.89,492600.0,29.89,29.94,29.88,29.89,492600.0
2012-04-26 09:40:00,29.9,29.9,29.78,29.87,345700.0,29.9,29.9,29.78,29.87,345700.0
2012-04-26 09:50:00,29.87,29.88,29.84,29.86,301800.0,29.87,29.88,29.84,29.86,301800.0
2012-04-26 10:00:00,29.86,29.97,29.86,29.95,363600.0,29.86,29.97,29.86,29.95,363600.0
2012-04-26 10:10:00,29.95,30.02,29.93,30.0,410100.0,29.95,30.02,29.93,30.0,410100.0
2012-04-26 10:20:00,30.0,30.05,29.97,29.98,729900.0,30.0,30.05,29.97,29.98,729900.0
2012-04-26 10:30:00,29.98,30.09,29.96,30.04,376600.0,29.98,30.09,29.96,30.04,376600.0
2012-04-26 10:40:00,30.04,30.18,30.02,30.17,593800.0,30.04,30.18,30.02,30.17,593800.0
2012-04-26 10:50:00,30.16,30.23,30.13,30.13,301600.0,30.16,30.23,30.13,30.13,301600.0
2012-04-26 11:00:00,30.13,30.15,30.09,30.1,314700.0,30.13,30.15,30.09,30.1,314700.0
2012-04-26 11:10:00,30.11,30.16,30.08,30.14,196600.0,30.11,30.16,30.08,30.14,196600.0
2012-04-26 11:20:00,30.15,30.22,30.14,30.21,146200.0,30.15,30.22,30.14,30.21,146200.0
2012-04-26 11:30:00,30.21,30.3,30.15,30.3,315700.0,30.21,30.3,30.15,30.3,315700.0
2012-04-26 11:40:00,30.3,30.31,30.24,30.24,204500.0,30.3,30.31,30.24,30.24,204500.0
2012-04-26 11:50:00,30.25,30.35,30.23,30.28,490700.0,30.25,30.35,30.23,30.28,490700.0
2012-04-26 12:00:00,30.28,30.3,30.24,30.28,249100.0,30.28,30.3,30.24,30.28,249100.0
2012-04-26 12:10:00,30.27,30.33,30.27,30.3,339900.0,30.27,30.33,30.27,30.3,339900.0
2012-04-26 12:20:00,30.3,30.3,30.25,30.28,170700.0,30.3,30.3,30.25,30.28,170700.0
2012-04-26 12:30:00,30.27,30.28,30.26,30.27,66400.0,30.27,30.28,30.26,30.27,66400.0
2012-04-26 12:40:00,30.27,30.3,30.26,30.27,97300.0,30.27,30.3,30.26,30.27,97300.0
2012-04-26 12:50:00,30.27,30.3,30.27,30.28,169400.0,30.27,30.3,30.27,30.28,169400.0
2012-04-26 13:00:00,30.28,30.32,30.27,30.31,132600.0,30.28,30.32,30.27,30.31,132600.0
2012-04-26 13:10:00,30.31,30.39,30.31,30.38,178600.0,30.31,30.39,30.31,30.38,178600.0
2012-04-26 13:20:00,30.39,30.39,30.3,30.3,192800.0,30.39,30.39,30.3,30.3,192800.0
2012-04-26 13:30:00,30.31,30.34,30.28,30.32,152800.0,30.31,30.34,30.28,30.32,152800.0
2012-04-26 13:40:00,30.33,30.36,30.29,30.29,168100.0,30.33,30.36,30.29,30.29,168100.0
2012-04-26 13:50:00,30.29,30.3,30.28,30.28,203700.0,30.29,30.3,30.28,30.28,203700.0
2012-04-26 14:00:00,30.28,30.3,30.22,30.23,359900.0,30.28,30.3,30.22,30.23,359900.0
2012-04-26 14:10:00,30.24,30.25,30.23,30.25,197700.0,30.24,30.25,30.23,30.25,197700.0
2012-04-26 14:20:00,30.25,30.29,30.25,30.26,181700.0,30.25,30.29,30.25,30.26,181700.0
2012-04-26 14:30:00,30.27,30.27,30.25,30.27,36300.0,30.27,30.27,30.25,30.27,36300.0
2012-04-26 14:40:00,30.27,30.28,30.26,30.28,84000.0,30.27,30.28,30.26,30.28,84000.0
2012-04-26 14:50:00,30.28,30.29,30.24,30.25,95100.0,30.28,30.29,30.24,30.25,95100.0
2012-04-26 15:00:00,30.25,30.25,30.21,30.21,154400.0,30.25,30.25,30.21,30.21,154400.0
2012-04-26 15:10:00,30.21,30.22,30.19,30.22,198100.0,30.21,30.22,30.19,30.22,198100.0
2012-04-26 15:20:00,30.21,30.24,30.21,30.23,103800.0,30.21,30.24,30.21,30.23,103800.0
2012-04-26 15:30:00,30.23,30.25,30.22,30.24,170300.0,30.23,30.25,30.22,30.24,170300.0
2012-04-26 15:40:00,30.24,30.25,30.23,30.24,222100.0,30.24,30.25,30.23,30.24,222100.0
2012-04-26 15:50:00,30.25,30.25,30.19,30.19,754500.0,30.25,30.25,30.19,30.19,754500.0
2012-04-27 09:30:00,30.48,30.52,30.44,30.5,406200.0,30.48,30.52,30.44,30.5,406200.0
2012-04-27 09:40:00,30.51,30.52,30.36,30.39,527100.0,30.51,30.52,30.36,30.39,527100.0
2012-04-27 09:50:00,30.38,30.46,30.37,30.42,288500.0,30.38,30.46,30.37,30.42,288500.0
2012-04-27 10:00:00,30.42,30.47,30.4,30.41,293200.0,30.42,30.47,30.4,30.41,293200.0
2012-04-27 10:10:00,30.41,30.48,30.26,30.37,519000.0,30.41,30.48,30.26,30.37,519000.0
2012-04-27 10:20:00,30.38,30.39,30.31,30.35,197500.0,30.38,30.39,30.31,30.35,197500.0
2012-04-27 10:30:00,30.35,30.41,30.31,30.39,346900.0,30.35,30.41,30.31,30.39,346900.0
2012-04-27 10:40:00,30.41,30.41,30.35,30.37,225700.0,30.41,30.41,30.35,30.37,225700.0
2012-04-27 10:50:00,30.37,30.43,30.36,30.4,267900.0,30.37,30.43,30.36,30.4,267900.0
2012-04-27 11:00:00,30.39,30.41,30.35,30.4,119800.0,30.39,30.41,30.35,30.4,119800.0
2012-04-27 11:10:00,30.4,30.44,30.38,30.44,116100.0,30.4,30.44,30.38,30.44,116100.0
2012-04-27 11:20:00,30.44,30.45,30.4,30.41,52100.0,30.44,30.45,30.4,30.41,52100.0
2012-04-27 11:30:00,30.4,30.44,30.38,30.42,76300.0,30.4,30.44,30.38,30.42,76300.0
2012-04-27 11:40:00,30.42,30.45,30.42,30.45,59300.0,30.42,30.45,30.42,30.45,59300.0
2012-04-27 11:50:00,30.46,30.47,30.4,30.4,119900.0,30.46,30.47,30.4,30.4,119900.0
2012-04-27 12:00:00,30.4,30.42,30.4,30.41,28500.0,30.4,30.42,30.4,30.41,28500.0
2012-04-27 12:10:00,30.42,30.42,30.37,30.38,53200.0,30.42,30.42,30.37,30.38,53200.0
2012-04-27 12:20:00,30.38,30.4,30.37,30.38,88000.0,30.38,30.4,30.37,30.38,88000.0
2012-04-27 12:30:00,30.38,30.39,30.36,30.36,35200.0,30.38,30.39,30.36,30.36,35200.0
2012-04-27 12:40:00,30.36,30.38,30.36,30.38,75300.0,30.36,30.38,30.36,30.38,75300.0
2012-04-27 12:50:00,30.38,30.42,30.38,30.41,76300.0,30.38,30.42,30.38,30.41,76300.0
2012-04-27 13:00:00,30.42,30.43,30.4,30.43,41800.0,30.42,30.43,30.4,30.43,41800.0
2012-04-27 13:10:00,30.42,30.45,30.42,30.45,110500.0,30.42,30.45,30.42,30.45,110500.0
2012-04-27 13:20:00,30.45,30.48,30.44,30.45,133900.0,30.45,30.48,30.44,30.45,133900.0
2012-04-27 13:30:00,30.45,30.48,30.45,30.46,45400.0,30.45,30.48,30.45,30.46,45400.0
2012-04-27 13:40:00,30.46,30.47,30.45,30.46,57300.0,30.46,30.47,30.45,30.46,57300.0
2012-04-27 13:50:00,30.46,30.46,30.44,30.45,33100.0,30.46,30.46,30.44,30.45,33100.0
2012-04-27 14:00:00,30.44,30.46,30.44,30.44,49600.0,30.44,30.46,30.44,30.44,49600.0
2012-04-27 14:10:00,30.44,30.45,30.43,30.44,64900.0,30.44,30.45,30.43,30.44,64900.0
2012-04-27 14:20:00,30.43,30.44,30.41,30.41,57800.0,30.43,30.44,30.41,30.41,57800.0
2012-04-27 14:30:00,30.41,30.42,30.4,30.41,83500.0,30.41,30.42,30.4,30.41,83500.0
2012-04-27 14:40:00,30.41,30.42,30.4,30.41,74600.0,30.41,30.42,30.4,30.41,74600.0
2012-04-27 14:50:00,30.41,30.43,30.39,30.42,57200.0,30.41,30.43,30.39,30.42,57200.0
2012-04-27 15:00:00,30.43,30.43,30.41,30.43,61500.0,30.43,30.43,30.41,30.43,61500.0
2012-04-27 15:10:00,30.42,30.43,30.4,30.41,133700.0,30.42,30.43,30.4,30.41,133700.0
2012-04-27 15:20:00,30.41,30.42,30.4,30.4,109600.0,30.41,30.42,30.4,30.4,109600.0
2012-04-27 15:30:00,30.41,30.41,30.4,30.4,153500.0,30.41,30.41,30.4,30.4,153500.0
2012-04-27 15:40:00,30.4,30.41,30.39,30.41,337300.0,30.4,30.41,30.39,30.41,337300.0
2012-04-27 15:50:00,30.41,30.42,30.38,30.38,538000.0,30.41,30.42,30.38,30.38,538000.0
2012-04-30 09:30:00,29.87,29.97,29.8,29.94,808300.0,29.87,29.97,29.8,29.94,808300.0
2012-04-30 09:40:00,29.94,29.97,29.89,29.93,443200.0,29.94,29.97,29.89,29.93,443200.0
2012-04-30 09:50:00,29.92,29.93,29.69,29.74,1014300.0,29.92,29.93,29.69,29.74,1014300.0
2012-04-30 10:00:00,29.73,29.84,29.7,29.82,479600.0,29.73,29.84,29.7,29.82,479600.0
2012-04-30 10:10:00,29.82,29.95,29.8,29.87,317200.0,29.82,29.95,29.8,29.87,317200.0
2012-04-30 10:20:00,29.88,29.91,29.87,29.87,234800.0,29.88,29.91,29.87,29.87,234800.0
2012-04-30 10:30:00,29.86,29.94,29.85,29.89,790700.0,29.86,29.94,29.85,29.89,790700.0
2012-04-30 10:40:00,29.89,29.9,29.81,29.88,277800.0,29.89,29.9,29.81,29.88,277800.0
2012-04-30 10:50:00,29.88,29.95,29.87,29.93,276700.0,29.88,29.95,29.87,29.93,276700.0
2012-04-30 11:00:00,29.93,29.97,29.91,29.95,226500.0,29.93,29.97,29.91,29.95,226500.0
2012-04-30 11:10:00,29.96,29.96,29.88,29.9,322800.0,29.96,29.96,29.88,29.9,322800.0
2012-04-30 11:20:00,29.9,29.93,29.84,29.84,180600.0,29.9,29.93,29.84,29.84,180600.0
2012-04-30 11:30:00,29.85,29.88,29.82,29.83,125800.0,29.85,29.88,29.82,29.83,125800.0
2012-04-30 11:40:00,29.83,29.87,29.81,29.86,166900.0,29.83,29.87,29.81,29.86,166900.0
2012-04-30 11:50:00,29.85,29.9,29.85,29.86,246300.0,29.85,29.9,29.85,29.86,246300.0
2012-04-30 12:00:00,29.86,29.88,29.84,29.86,140000.0,29.86,29.88,29.84,29.86,140000.0
2012-04-30 12:10:00,29.85,29.95,29.85,29.94,392700.0,29.85,29.95,29.85,29.94,392700.0
2012-04-30 12:20:00,29.94,30.14,29.94,30.11,414000.0,29.94,30.14,29.94,30.11,414000.0
2012-04-30 12:30:00,30.12,30.17,30.1,30.14,225300.0,30.12,30.17,30.1,30.14,225300.0
2012-04-30 12:40:00,30.15,30.19,30.14,30.17,98100.0,30.15,30.19,30.14,30.17,98100.0
2012-04-30 12:50:00,30.17,30.17,30.13,30.15,113200.0,30.17,30.17,30.13,30.15,113200.0
2012-04-30 13:00:00,30.15,30.16,30.07,30.09,208700.0,30.15,30.16,30.07,30.09,208700.0
2012-04-30 13:10:00,30.09,30.14,30.06,30.06,111200.0,30.09,30.14,30.06,30.06,111200.0
2012-04-30 13:20:00,30.06,30.12,30.05,30.1,126400.0,30.06,30.12,30.05,30.1,126400.0
2012-04-30 13:30:00,30.1,30.11,30.07,30.07,43200.0,30.1,30.11,30.07,30.07,43200.0
2012-04-30 13:40:00,30.07,30.08,30.01,30.04,76800.0,30.07,30.08,30.01,30.04,76800.0
2012-04-30 13:50:00,30.04,30.09,30.02,30.08,95600.0,30.04,30.09,30.02,30.08,95600.0
2012-04-30 14:00:00,30.09,30.1,30.05,30.06,330500.0,30.09,30.1,30.05,30.06,330500.0
2012-04-30 14:10:00,30.06,30.11,30.04,30.1,160200.0,30.06,30.11,30.04,30.1,160200.0
2012-04-30 14:20:00,30.11,30.15,30.09,30.13,185300.0,30.11,30.15,30.09,30.13,185300.0
2012-04-30 14:30:00,30.14,30.16,30.1,30.1,229100.0,30.14,30.16,30.1,30.1,229100.0
2012-04-30 14:40:00,30.09,30.14,30.09,30.14,103100.0,30.09,30.14,30.09,30.14,103100.0
2012-04-30 14:50:00,30.14,30.15,30.12,30.13,133900.0,30.14,30.15,30.12,30.13,133900.0
2012-04-30 15:00:00,30.14,30.15,30.08,30.09,134500.0,30.14,30.15,30.08,30.09,134500.0
2012-04-30 15:10:00,30.1,30.11,30.09,30.1,88300.0,30.1,30.11,30.09,30.1,88300.0
2012-04-30 15:20:00,30.11,30.13,30.08,30.09,86600.0,30.11,30.13,30.08,30.09,86600.0
2012-04-30 15:30:00,30.09,30.11,30.09,30.11,104900.0,30.09,30.11,30.09,30.11,104900.0
2012-04-30 15:40:00,30.1,30.13,30.09,30.12,157800.0,30.1,30.13,30.09,30.12,157800.0
2012-04-30 15:50:00,30.12,30.14,30.1,30.14,439400.0,30.12,30.14,30.1,30.14,439400.0
2012-05-01 09:30:00,30.36,30.4,30.32,30.34,321700.0,30.36,30.4,30.32,30.34,321700.0
2012-05-01 09:40:00,30.35,30.39,30.31,30.35,408700.0,30.35,30.39,30.31,30.35,408700.0
2012-05-01 09:50:00,30.35,30.44,30.3,30.41,377000.0,30.35,30.44,30.3,30.41,377000.0
2012-05-01 10:00:00,30.41,30.42,30.2,30.24,854500.0,30.41,30.42,30.2,30.24,854500.0
2012-05-01 10:10:00,30.25,30.32,30.22,30.27,254300.0,30.25,30.32,30.22,30.27,254300.0
2012-05-01 10:20:00,30.26,30.27,30.13,30.23,718500.0,30.26,30.27,30.13,30.23,718500.0
2012-05-01 10:30:00,30.23,30.25,30.15,30.24,222700.0,30.23,30.25,30.15,30.24,222700.0
2012-05-01 10:40:00,30.23,30.28,30.2,30.24,278300.0,30.23,30.28,30.2,30.24,278300.0
2012-05-01 10:50:00,30.24,30.28,30.23,30.27,137600.0,30.24,30.28,30.23,30.27,137600.0
2012-05-01 11:00:00,30.27,30.28,30.17,30.2,226000.0,30.27,30.28,30.17,30.2,226000.0
2012-05-01 11:10:00,30.21,30.25,30.21,30.23,78200.0,30.21,30.25,30.21,30.23,78200.0
2012-05-01 11:20:00,30.24,30.31,30.23,30.31,189900.0,30.24,30.31,30.23,30.31,189900.0
2012-05-01 11:30:00,30.3,30.34,30.29,30.31,241300.0,30.3,30.34,30.29,30.31,241300.0
2012-05-01 11:40:00,30.32,30.33,30.28,30.32,151800.0,30.32,30.33,30.28,30.32,151800.0
2012-05-01 11:50:00,30.31,30.33,30.27,30.28,59700.0,30.31,30.33,30.27,30.28,59700.0
2012-05-01 12:00:00,30.28,30.3,30.26,30.27,91800.0,30.28,30.3,30.26,30.27,91800.0
2012-05-01 12:10:00,30.27,30.27,30.24,30.26,66300.0,30.27,30.27,30.24,30.26,66300.0
2012-05-01 12:20:00,30.26,30.26,30.24,30.26,71800.0,30.26,30.26,30.24,30.26,71800.0
2012-05-01 12:30:00,30.26,30.28,30.24,30.24,104200.0,30.26,30.28,30.24,30.24,104200.0
2012-05-01 12:40:00,30.25,30.26,30.24,30.25,58000.0,30.25,30.26,30.24,30.25,58000.0
2012-05-01 12:50:00,30.25,30.25,30.19,30.23,129800.0,30.25,30.25,30.19,30.23,129800.0
2012-05-01 13:00:00,30.23,30.23,30.02,30.05,295200.0,30.23,30.23,30.02,30.05,295200.0
2012-05-01 13:10:00,30.06,30.08,29.99,30.07,256800.0,30.06,30.08,29.99,30.07,256800.0
2012-05-01 13:20:00,30.07,30.07,30.0,30.05,177700.0,30.07,30.07,30.0,30.05,177700.0
2012-05-01 13:30:00,30.06,30.1,30.05,30.1,174100.0,30.06,30.1,30.05,30.1,174100.0
2012-05-01 13:40:00,30.09,30.11,30.07,30.07,125400.0,30.09,30.11,30.07,30.07,125400.0
2012-05-01 13:50:00,30.07,30.1,30.05,30.08,126600.0,30.07,30.1,30.05,30.08,126600.0
2012-05-01 14:00:00,30.08,30.09,30.07,30.09,49400.0,30.08,30.09,30.07,30.09,49400.0
2012-05-01 14:10:00,30.09,30.13,30.07,30.1,153800.0,30.09,30.13,30.07,30.1,153800.0
2012-05-01 14:20:00,30.11,30.11,30.07,30.11,77000.0,30.11,30.11,30.07,30.11,77000.0
2012-05-01 14:30:00,30.11,30.11,30.09,30.11,53900.0,30.11,30.11,30.09,30.11,53900.0
2012-05-01 14:40:00,30.11,30.12,30.1,30.11,64000.0,30.11,30.12,30.1,30.11,64000.0
2012-05-01 14:50:00,30.11,30.14,30.11,30.12,122900.0,30.11,30.14,30.11,30.12,122900.0
2012-05-01 15:00:00,30.12,30.14,30.1,30.11,108000.0,30.12,30.14,30.1,30.11,108000.0
2012-05-01 15:10:00,30.11,30.12,30.07,30.1,61100.0,30.11,30.12,30.07,30.1,61100.0
2012-05-01 15:20:00,30.11,30.11,30.09,30.11,48100.0,30.11,30.11,30.09,30.11,48100.0
2012-05-01 15:30:00,30.11,30.11,30.08,30.09,47200.0,30.11,30.11,30.08,30.09,47200.0
2012-05-01 15:40:00,30.09,30.09,30.07,30.09,118100.0,30.09,30.09,30.07,30.09,118100.0
2012-05-01 15:50:00,30.09,30.09,30.05,30.06,353600.0,30.09,30.09,30.05,30.06,353600.0
2012-05-02 09:30:00,29.68,29.69,29.5,29.59,1303600.0,29.68,29.69,29.5,29.59,1303600.0
2012-05-02 09:40:00,29.59,29.65,29.52,29.65,867500.0,29.59,29.65,29.52,29.65,867500.0
2012-05-02 09:50:00,29.65,29.66,29.59,29.62,316600.0,29.65,29.66,29.59,29.62,316600.0
2012-05-02 10:00:00,29.62,29.67,29.55,29.66,776400.0,29.62,29.67,29.55,29.66,776400.0
2012-05-02 10:10:00,29.66,29.68,29.57,29.64,749900.0,29.66,29.68,29.57,29.64,749900.0
2012-05-02 10:20:00,29.64,29.65,29.6,29.65,354200.0,29.64,29.65,29.6,29.65,354200.0
2012-05-02 10:30:00,29.64,29.66,29.58,29.63,285100.0,29.64,29.66,29.58,29.63,285100.0
2012-05-02 10:40:00,29.63,29.66,29.62,29.64,178500.0,29.63,29.66,29.62,29.64,178500.0
2012-05-02 10:50:00,29.64,29.64,29.58,29.6,124400.0,29.64,29.64,29.58,29.6,124400.0
2012-05-02 11:00:00,29.6,29.65,29.59,29.63,374000.0,29.6,29.65,29.59,29.63,374000.0
2012-05-02 11:10:00,29.63,29.65,29.57,29.61,327600.0,29.63,29.65,29.57,29.61,327600.0
2012-05-02 11:20:00,29.6,29.62,29.54,29.56,245300.0,29.6,29.62,29.54,29.56,245300.0
2012-05-02 11:30:00,29.56,29.62,29.56,29.61,203600.0,29.56,29.62,29.56,29.61,203600.0
2012-05-02 11:40:00,29.61,29.62,29.55,29.6,152700.0,29.61,29.62,29.55,29.6,152700.0
2012-05-02 11:50:00,29.6,29.61,29.56,29.59,119000.0,29.6,29.61,29.56,29.59,119000.0
2012-05-02 12:00:00,29.59,29.61,29.57,29.6,135400.0,29.59,29.61,29.57,29.6,135400.0
2012-05-02 12:10:00,29.6,29.65,29.59,29.63,419300.0,29.6,29.65,29.59,29.63,419300.0
2012-05-02 12:20:00,29.64,29.71,29.63,29.69,172700.0,29.64,29.71,29.63,29.69,172700.0
2012-05-02 12:30:00,29.7,29.72,29.66,29.67,234800.0,29.7,29.72,29.66,29.67,234800.0
2012-05-02 12:40:00,29.68,29.7,29.66,29.69,130400.0,29.68,29.7,29.66,29.69,130400.0
2012-05-02 12:50:00,29.69,29.69,29.66,29.69,80300.0,29.69,29.69,29.66,29.69,80300.0
2012-05-02 13:00:00,29.69,29.69,29.64,29.64,50600.0,29.69,29.69,29.64,29.64,50600.0
2012-05-02 13:10:00,29.65,29.77,29.64,29.73,184000.0,29.65,29.77,29.64,29.73,184000.0
2012-05-02 13:20:00,29.73,29.75,29.7,29.73,116400.0,29.73,29.75,29.7,29.73,116400.0
2012-05-02 13:30:00,29.72,29.73,29.66,29.67,94400.0,29.72,29.73,29.66,29.67,94400.0
2012-05-02 13:40:00,29.66,29.68,29.65,29.66,48500.0,29.66,29.68,29.65,29.66,48500.0
2012-05-02 13:50:00,29.67,29.69,29.66,29.67,55300.0,29.67,29.69,29.66,29.67,55300.0
2012-05-02 14:00:00,29.66,29.76,29.66,29.74,236400.0,29.66,29.76,29.66,29.74,236400.0
2012-05-02 14:10:00,29.74,29.75,29.71,29.75,52400.0,29.74,29.75,29.71,29.75,52400.0
2012-05-02 14:20:00,29.74,29.76,29.73,29.74,62100.0,29.74,29.76,29.73,29.74,62100.0
2012-05-02 14:30:00,29.74,29.74,29.72,29.73,95600.0,29.74,29.74,29.72,29.73,95600.0
2012-05-02 14:40:00,29.73,29.74,29.72,29.73,52900.0,29.73,29.74,29.72,29.73,52900.0
2012-05-02 14:50:00,29.72,29.73,29.72,29.73,74400.0,29.72,29.73,29.72,29.73,74400.0
2012-05-02 15:00:00,29.73,29.74,29.72,29.72,62100.0,29.73,29.74,29.72,29.72,62100.0
2012-05-02 15:10:00,29.72,29.73,29.72,29.73,76400.0,29.72,29.73,29.72,29.73,76400.0
2012-05-02 15:20:00,29.73,29.73,29.7,29.71,124600.0,29.73,29.73,29.7,29.71,124600.0
2012-05-02 15:30:00,29.71,29.73,29.7,29.73,101400.0,29.71,29.73,29.7,29.73,101400.0
2012-05-02 15:40:00,29.73,29.74,29.72,29.74,129100.0,29.73,29.74,29.72,29.74,129100.0
2012-05-02 15:50:00,29.73,29.78,29.73,29.78,616100.0,29.73,29.78,29.73,29.78,616100.0
2012-05-03 09:30:00,29.48,29.58,29.4,29.41,678300.0,29.48,29.58,29.4,29.41,678300.0
2012-05-03 09:40:00,29.42,29.45,29.34,29.45,730500.0,29.42,29.45,29.34,29.45,730500.0
2012-05-03 09:50:00,29.45,29.45,29.37,29.39,199800.0,29.45,29.45,29.37,29.39,199800.0
2012-05-03 10:00:00,29.38,29.46,29.35,29.39,798800.0,29.38,29.46,29.35,29.39,798800.0
2012-05-03 10:10:00,29.38,29.38,29.24,29.36,724000.0,29.38,29.38,29.24,29.36,724000.0
2012-05-03 10:20:00,29.36,29.36,29.29,29.35,361200.0,29.36,29.36,29.29,29.35,361200.0
2012-05-03 10:30:00,29.34,29.36,29.28,29.33,270100.0,29.34,29.36,29.28,29.33,270100.0
2012-05-03 10:40:00,29.34,29.35,29.26,29.29,278800.0,29.34,29.35,29.26,29.29,278800.0
2012-05-03 10:50:00,29.29,29.32,29.26,29.31,169100.0,29.29,29.32,29.26,29.31,169100.0
2012-05-03 11:00:00,29.32,29.32,29.24,29.24,291400.0,29.32,29.32,29.24,29.24,291400.0
2012-05-03 11:10:00,29.24,29.28,29.21,29.25,240000.0,29.24,29.28,29.21,29.25,240000.0
2012-05-03 11:20:00,29.25,29.35,29.23,29.34,287500.0,29.25,29.35,29.23,29.34,287500.0
2012-05-03 11:30:00,29.34,29.36,29.3,29.3,182300.0,29.34,29.36,29.3,29.3,182300.0
2012-05-03 11:40:00,29.31,29.33,29.25,29.25,119200.0,29.31,29.33,29.25,29.25,119200.0
2012-05-03 11:50:00,29.25,29.29,29.23,29.28,145900.0,29.25,29.29,29.23,29.28,145900.0
2012-05-03 12:00:00,29.28,29.32,29.25,29.27,199700.0,29.28,29.32,29.25,29.27,199700.0
2012-05-03 12:10:00,29.28,29.28,29.23,29.27,253800.0,29.28,29.28,29.23,29.27,253800.0
2012-05-03 12:20:00,29.28,29.31,29.25,29.26,96200.0,29.28,29.31,29.25,29.26,96200.0
2012-05-03 12:30:00,29.26,29.26,29.18,29.24,514200.0,29.26,29.26,29.18,29.24,514200.0
2012-05-03 12:40:00,29.24,29.26,29.21,29.22,137300.0,29.24,29.26,29.21,29.22,137300.0
2012-05-03 12:50:00,29.23,29.23,29.2,29.21,110100.0,29.23,29.23,29.2,29.21,110100.0
2012-05-03 13:00:00,29.21,29.21,28.99,29.06,1679100.0,29.21,29.21,28.99,29.06,1679100.0
2012-05-03 13:10:00,29.06,29.12,29.01,29.12,455200.0,29.06,29.12,29.01,29.12,455200.0
2012-05-03 13:20:00,29.12,29.17,29.06,29.16,301200.0,29.12,29.17,29.06,29.16,301200.0
2012-05-03 13:30:00,29.16,29.23,29.15,29.2,276500.0,29.16,29.23,29.15,29.2,276500.0
2012-05-03 13:40:00,29.19,29.2,29.12,29.17,226100.0,29.19,29.2,29.12,29.17,226100.0
2012-05-03 13:50:00,29.17,29.22,29.17,29.22,126300.0,29.17,29.22,29.17,29.22,126300.0
2012-05-03 14:00:00,29.21,29.26,29.21,29.22,416900.0,29.21,29.26,29.21,29.22,416900.0
2012-05-03 14:10:00,29.22,29.28,29.22,29.26,136500.0,29.22,29.28,29.22,29.26,136500.0
2012-05-03 14:20:00,29.26,29.26,29.22,29.23,196900.0,29.26,29.26,29.22,29.23,196900.0
2012-05-03 14:30:00,29.24,29.24,29.17,29.18,102500.0,29.24,29.24,29.17,29.18,102500.0
2012-05-03 14:40:00,29.17,29.18,29.16,29.18,259800.0,29.17,29.18,29.16,29.18,259800.0
2012-05-03 14:50:00,29.17,29.19,29.17,29.19,168200.0,29.17,29.19,29.17,29.19,168200.0
2012-05-03 15:00:00,29.18,29.23,29.16,29.21,241700.0,29.18,29.23,29.16,29.21,241700.0
2012-05-03 15:10:00,29.2,29.23,29.19,29.22,177000.0,29.2,29.23,29.19,29.22,177000.0
2012-05-03 15:20:00,29.21,29.24,29.21,29.21,116000.0,29.21,29.24,29.21,29.21,116000.0
2012-05-03 15:30:00,29.21,29.25,29.21,29.23,246100.0,29.21,29.25,29.21,29.23,246100.0
2012-05-03 15:40:00,29.23,29.25,29.22,29.24,225500.0,29.23,29.25,29.22,29.24,225500.0
2012-05-03 15:50:00,29.25,29.3,29.23,29.3,1167400.0,29.25,29.3,29.23,29.3,1167400.0
2012-05-04 09:30:00,29.19,29.31,29.17,29.29,587800.0,29.19,29.31,29.17,29.29,587800.0
2012-05-04 09:40:00,29.28,29.35,29.26,29.34,487400.0,29.28,29.35,29.26,29.34,487400.0
2012-05-04 09:50:00,29.34,29.57,29.33,29.49,1158000.0,29.34,29.57,29.33,29.49,1158000.0
2012-05-04 10:00:00,29.5,29.53,29.46,29.47,439600.0,29.5,29.53,29.46,29.47,439600.0
2012-05-04 10:10:00,29.47,29.58,29.47,29.53,348600.0,29.47,29.58,29.47,29.53,348600.0
2012-05-04 10:20:00,29.52,29.53,29.44,29.44,297200.0,29.52,29.53,29.44,29.44,297200.0
2012-05-04 10:30:00,29.45,29.48,29.34,29.37,376600.0,29.45,29.48,29.34,29.37,376600.0
2012-05-04 10:40:00,29.37,29.37,29.22,29.25,900200.0,29.37,29.37,29.22,29.25,900200.0
2012-05-04 10:50:00,29.25,29.26,29.19,29.22,901900.0,29.25,29.26,29.19,29.22,901900.0
2012-05-04 11:00:00,29.23,29.32,29.21,29.29,443800.0,29.23,29.32,29.21,29.29,443800.0
2012-05-04 11:10:00,29.3,29.35,29.28,29.31,419100.0,29.3,29.35,29.28,29.31,419100.0
2012-05-04 11:20:00,29.3,29.31,29.17,29.19,413400.0,29.3,29.31,29.17,29.19,413400.0
2012-05-04 11:30:00,29.2,29.26,29.14,29.17,236900.0,29.2,29.26,29.14,29.17,236900.0
2012-05-04 11:40:00,29.15,29.23,29.15,29.22,229700.0,29.15,29.23,29.15,29.22,229700.0
2012-05-04 11:50:00,29.22,29.26,29.2,29.26,198800.0,29.22,29.26,29.2,29.26,198800.0
2012-05-04 12:00:00,29.26,29.33,29.25,29.3,284900.0,29.26,29.33,29.25,29.3,284900.0
2012-05-04 12:10:00,29.31,29.37,29.29,29.36,359300.0,29.31,29.37,29.29,29.36,359300.0
2012-05-04 12:20:00,29.37,29.38,29.33,29.34,253600.0,29.37,29.38,29.33,29.34,253600.0
2012-05-04 12:30:00,29.34,29.36,29.28,29.28,467400.0,29.34,29.36,29.28,29.28,467400.0
2012-05-04 12:40:00,29.27,29.33,29.26,29.31,337500.0,29.27,29.33,29.26,29.31,337500.0
2012-05-04 12:50:00,29.31,29.37,29.3,29.37,308900.0,29.31,29.37,29.3,29.37,308900.0
2012-05-04 13:00:00,29.37,29.44,29.36,29.4,276700.0,29.37,29.44,29.36,29.4,276700.0
2012-05-04 13:10:00,29.4,29.49,29.39,29.48,132500.0,29.4,29.49,29.39,29.48,132500.0
2012-05-04 13:20:00,29.49,29.55,29.47,29.52,470400.0,29.49,29.55,29.47,29.52,470400.0
2012-05-04 13:30:00,29.52,29.53,29.47,29.51,283600.0,29.52,29.53,29.47,29.51,283600.0
2012-05-04 13:40:00,29.52,29.52,29.47,29.47,153500.0,29.52,29.52,29.47,29.47,153500.0
2012-05-04 13:50:00,29.48,29.5,29.47,29.5,119700.0,29.48,29.5,29.47,29.5,119700.0
2012-05-04 14:00:00,29.5,29.51,29.47,29.48,136900.0,29.5,29.51,29.47,29.48,136900.0
2012-05-04 14:10:00,29.48,29.48,29.46,29.47,126000.0,29.48,29.48,29.46,29.47,126000.0
2012-05-04 14:20:00,29.47,29.49,29.45,29.49,173100.0,29.47,29.49,29.45,29.49,173100.0
2012-05-04 14:30:00,29.48,29.49,29.46,29.47,95300.0,29.48,29.49,29.46,29.47,95300.0
2012-05-04 14:40:00,29.46,29.5,29.44,29.49,249100.0,29.46,29.5,29.44,29.49,249100.0
2012-05-04 14:50:00,29.49,29.5,29.47,29.49,81000.0,29.49,29.5,29.47,29.49,81000.0
2012-05-04 15:00:00,29.5,29.53,29.5,29.51,112400.0,29.5,29.53,29.5,29.51,112400.0
2012-05-04 15:10:00,29.52,29.53,29.48,29.49,175400.0,29.52,29.53,29.48,29.49,175400.0
2012-05-04 15:20:00,29.49,29.51,29.48,29.5,133900.0,29.49,29.51,29.48,29.5,133900.0
2012-05-04 15:30:00,29.5,29.51,29.48,29.49,248000.0,29.5,29.51,29.48,29.49,248000.0
2012-05-04 15:40:00,29.48,29.49,29.46,29.46,231000.0,29.48,29.49,29.46,29.46,231000.0
2012-05-04 15:50:00,29.46,29.47,29.41,29.42,795700.0,29.46,29.47,29.41,29.42,795700.0
2012-05-07 09:30:00,29.37,29.38,29.21,29.28,694400.0,29.37,29.38,29.21,29.28,694400.0
2012-05-07 09:40:00,29.3,29.3,29.17,29.18,443700.0,29.3,29.3,29.17,29.18,443700.0
2012-05-07 09:50:00,29.19,29.21,29.08,29.13,469900.0,29.19,29.21,29.08,29.13,469900.0
2012-05-07 10:00:00,29.14,29.16,29.05,29.07,724800.0,29.14,29.16,29.05,29.07,724800.0
2012-05-07 10:10:00,29.07,29.09,29.03,29.07,528700.0,29.07,29.09,29.03,29.07,528700.0
2012-05-07 10:20:00,29.06,29.07,28.99,29.07,704000.0,29.06,29.07,28.99,29.07,704000.0
2012-05-07 10:30:00,29.05,29.06,28.82,28.86,1203900.0,29.05,29.06,28.82,28.86,1203900.0
2012-05-07 10:40:00,28.86,28.91,28.81,28.87,949000.0,28.86,28.91,28.81,28.87,949000.0
2012-05-07 10:50:00,28.87,28.92,28.81,28.91,500600.0,28.87,28.92,28.81,28.91,500600.0
2012-05-07 11:00:00,28.9,28.96,28.89,28.95,253800.0,28.9,28.96,28.89,28.95,253800.0
2012-05-07 11:10:00,28.96,28.97,28.91,28.93,114900.0,28.96,28.97,28.91,28.93,114900.0
2012-05-07 11:20:00,28.93,29.12,28.93,29.08,824500.0,28.93,29.12,28.93,29.08,824500.0
2012-05-07 11:30:00,29.09,29.13,29.08,29.11,161100.0,29.09,29.13,29.08,29.11,161100.0
2012-05-07 11:40:00,29.12,29.13,29.05,29.08,117800.0,29.12,29.13,29.05,29.08,117800.0
2012-05-07 11:50:00,29.08,29.12,29.07,29.12,178200.0,29.08,29.12,29.07,29.12,178200.0
2012-05-07 12:00:00,29.12,29.34,29.12,29.31,875800.0,29.12,29.34,29.12,29.31,875800.0
2012-05-07 12:10:00,29.31,29.32,29.24,29.26,273000.0,29.31,29.32,29.24,29.26,273000.0
2012-05-07 12:20:00,29.26,29.28,29.21,29.24,167600.0,29.26,29.28,29.21,29.24,167600.0
2012-05-07 12:30:00,29.25,29.29,29.25,29.27,93800.0,29.25,29.29,29.25,29.27,93800.0
2012-05-07 12:40:00,29.27,29.31,29.26,29.28,170500.0,29.27,29.31,29.26,29.28,170500.0
2012-05-07 12:50:00,29.28,29.28,29.25,29.27,141200.0,29.28,29.28,29.25,29.27,141200.0
2012-05-07 13:00:00,29.27,29.28,29.2,29.2,173200.0,29.27,29.28,29.2,29.2,173200.0
2012-05-07 13:10:00,29.2,29.2,29.13,29.17,319300.0,29.2,29.2,29.13,29.17,319300.0
2012-05-07 13:20:00,29.17,29.25,29.15,29.18,337200.0,29.17,29.25,29.15,29.18,337200.0
2012-05-07 13:30:00,29.17,29.21,29.17,29.19,108700.0,29.17,29.21,29.17,29.19,108700.0
2012-05-07 13:40:00,29.18,29.19,29.15,29.17,98700.0,29.18,29.19,29.15,29.17,98700.0
2012-05-07 13:50:00,29.16,29.21,29.13,29.18,225700.0,29.16,29.21,29.13,29.18,225700.0
2012-05-07 14:00:00,29.17,29.2,29.17,29.18,101700.0,29.17,29.2,29.17,29.18,101700.0
2012-05-07 14:10:00,29.18,29.19,29.15,29.18,96500.0,29.18,29.19,29.15,29.18,96500.0
2012-05-07 14:20:00,29.19,29.19,29.14,29.14,153200.0,29.19,29.19,29.14,29.14,153200.0
2012-05-07 14:30:00,29.15,29.16,29.14,29.15,88900.0,29.15,29.16,29.14,29.15,88900.0
2012-05-07 14:40:00,29.15,29.17,29.15,29.17,75100.0,29.15,29.17,29.15,29.17,75100.0
2012-05-07 14:50:00,29.17,29.18,29.14,29.14,97400.0,29.17,29.18,29.14,29.14,97400.0
2012-05-07 15:00:00,29.15,29.15,29.13,29.13,77400.0,29.15,29.15,29.13,29.13,77400.0
2012-05-07 15:10:00,29.14,29.16,29.13,29.16,111700.0,29.14,29.16,29.13,29.16,111700.0
2012-05-07 15:20:00,29.16,29.17,29.14,29.15,156700.0,29.16,29.17,29.14,29.15,156700.0
2012-05-07 15:30:00,29.15,29.17,29.15,29.17,60200.0,29.15,29.17,29.15,29.17,60200.0
2012-05-07 15:40:00,29.17,29.19,29.16,29.18,235600.0,29.17,29.19,29.16,29.18,235600.0
2012-05-07 15:50:00,29.17,29.22,29.16,29.21,679800.0,29.17,29.22,29.16,29.21,679800.0
2012-05-08 09:30:00,28.6,28.69,28.57,28.58,814400.0,28.6,28.69,28.57,28.58,814400.0
2012-05-08 09:40:00,28.58,28.62,28.55,28.6,527100.0,28.58,28.62,28.55,28.6,527100.0
2012-05-08 09:50:00,28.61,28.61,28.42,28.44,1538700.0,28.61,28.61,28.42,28.44,1538700.0
2012-05-08 10:00:00,28.45,28.56,28.39,28.54,2123200.0,28.45,28.56,28.39,28.54,2123200.0
2012-05-08 10:10:00,28.54,28.54,28.37,28.51,733000.0,28.54,28.54,28.37,28.51,733000.0
2012-05-08 10:20:00,28.52,28.52,28.45,28.48,422500.0,28.52,28.52,28.45,28.48,422500.0
2012-05-08 10:30:00,28.47,28.5,28.43,28.49,469700.0,28.47,28.5,28.43,28.49,469700.0
2012-05-08 10:40:00,28.49,28.54,28.44,28.44,513600.0,28.49,28.54,28.44,28.44,513600.0
2012-05-08 10:50:00,28.44,28.49,28.4,28.46,1044600.0,28.44,28.49,28.4,28.46,1044600.0
2012-05-08 11:00:00,28.47,28.47,28.32,28.34,1096100.0,28.47,28.47,28.32,28.34,1096100.0
2012-05-08 11:10:00,28.34,28.37,28.29,28.34,759600.0,28.34,28.37,28.29,28.34,759600.0
2012-05-08 11:20:00,28.33,28.44,28.32,28.44,499100.0,28.33,28.44,28.32,28.44,499100.0
2012-05-08 11:30:00,28.43,28.56,28.41,28.53,629600.0,28.43,28.56,28.41,28.53,629600.0
2012-05-08 11:40:00,28.54,28.61,28.41,28.44,999200.0,28.54,28.61,28.41,28.44,999200.0
2012-05-08 11:50:00,28.44,28.47,28.39,28.4,242700.0,28.44,28.47,28.39,28.4,242700.0
2012-05-08 12:00:00,28.4,28.46,28.39,28.41,162200.0,28.4,28.46,28.39,28.41,162200.0
2012-05-08 12:10:00,28.41,28.46,28.39,28.44,240100.0,28.41,28.46,28.39,28.44,240100.0
2012-05-08 12:20:00,28.43,28.43,28.33,28.35,509200.0,28.43,28.43,28.33,28.35,509200.0
2012-05-08 12:30:00,28.34,28.37,28.28,28.31,322800.0,28.34,28.37,28.28,28.31,322800.0
2012-05-08 12:40:00,28.31,28.4,28.28,28.37,195200.0,28.31,28.4,28.28,28.37,195200.0
2012-05-08 12:50:00,28.37,28.45,28.36,28.42,207900.0,28.37,28.45,28.36,28.42,207900.0
2012-05-08 13:00:00,28.43,28.44,28.4,28.41,108600.0,28.43,28.44,28.4,28.41,108600.0
2012-05-08 13:10:00,28.41,28.52,28.41,28.5,285500.0,28.41,28.52,28.41,28.5,285500.0
2012-05-08 13:20:00,28.51,28.62,28.51,28.58,659900.0,28.51,28.62,28.51,28.58,659900.0
2012-05-08 13:30:00,28.58,28.59,28.53,28.53,205400.0,28.58,28.59,28.53,28.53,205400.0
2012-05-08 13:40:00,28.53,28.59,28.5,28.57,168700.0,28.53,28.59,28.5,28.57,168700.0
2012-05-08 13:50:00,28.56,28.57,28.52,28.57,113900.0,28.56,28.57,28.52,28.57,113900.0
2012-05-08 14:00:00,28.57,28.59,28.54,28.55,152500.0,28.57,28.59,28.54,28.55,152500.0
2012-05-08 14:10:00,28.54,28.57,28.51,28.53,168200.0,28.54,28.57,28.51,28.53,168200.0
2012-05-08 14:20:00,28.53,28.59,28.53,28.59,336600.0,28.53,28.59,28.53,28.59,336600.0
2012-05-08 14:30:00,28.59,28.59,28.54,28.58,226400.0,28.59,28.59,28.54,28.58,226400.0
2012-05-08 14:40:00,28.58,28.6,28.57,28.58,152900.0,28.58,28.6,28.57,28.58,152900.0
2012-05-08 14:50:00,28.58,28.63,28.58,28.61,238900.0,28.58,28.63,28.58,28.61,238900.0
2012-05-08 15:00:00,28.61,28.65,28.59,28.62,273300.0,28.61,28.65,28.59,28.62,273300.0
2012-05-08 15:10:00,28.62,28.66,28.61,28.66,262300.0,28.62,28.66,28.61,28.66,262300.0
2012-05-08 15:20:00,28.65,28.66,28.61,28.64,510300.0,28.65,28.66,28.61,28.64,510300.0
2012-05-08 15:30:00,28.64,28.65,28.62,28.65,494100.0,28.64,28.65,28.62,28.65,494100.0
2012-05-08 15:40:00,28.64,28.65,28.63,28.63,238100.0,28.64,28.65,28.63,28.63,238100.0
2012-05-08 15:50:00,28.64,28.66,28.62,28.66,1020100.0,28.64,28.66,28.62,28.66,1020100.0
2012-05-09 09:30:00,28.07,28.09,27.97,28.03,963900.0,28.07,28.09,27.97,28.03,963900.0
2012-05-09 09:40:00,28.04,28.1,28.01,28.01,378300.0,28.04,28.1,28.01,28.01,378300.0
2012-05-09 09:50:00,28.01,28.05,27.97,28.01,387300.0,28.01,28.05,27.97,28.01,387300.0
2012-05-09 10:00:00,28.01,28.11,27.99,28.02,528200.0,28.01,28.11,27.99,28.02,528200.0
2012-05-09 10:10:00,28.03,28.11,28.01,28.09,505100.0,28.03,28.11,28.01,28.09,505100.0
2012-05-09 10:20:00,28.08,28.11,27.99,28.06,637400.0,28.08,28.11,27.99,28.06,637400.0
2012-05-09 10:30:00,28.07,28.23,28.05,28.22,878900.0,28.07,28.23,28.05,28.22,878900.0
2012-05-09 10:40:00,28.21,28.25,28.17,28.23,581400.0,28.21,28.25,28.17,28.23,581400.0
2012-05-09 10:50:00,28.22,28.25,28.17,28.19,329900.0,28.22,28.25,28.17,28.19,329900.0
2012-05-09 11:00:00,28.18,28.23,28.12,28.23,452800.0,28.18,28.23,28.12,28.23,452800.0
2012-05-09 11:10:00,28.22,28.33,28.21,28.32,654800.0,28.22,28.33,28.21,28.32,654800.0
2012-05-09 11:20:00,28.32,28.37,28.3,28.3,474600.0,28.32,28.37,28.3,28.3,474600.0
2012-05-09 11:30:00,28.31,28.38,28.26,28.37,344400.0,28.31,28.38,28.26,28.37,344400.0
2012-05-09 11:40:00,28.38,28.47,28.36,28.4,486500.0,28.38,28.47,28.36,28.4,486500.0
2012-05-09 11:50:00,28.4,28.41,28.36,28.36,224900.0,28.4,28.41,28.36,28.36,224900.0
2012-05-09 12:00:00,28.36,28.37,28.31,28.35,297800.0,28.36,28.37,28.31,28.35,297800.0
2012-05-09 12:10:00,28.35,28.37,28.3,28.37,195700.0,28.35,28.37,28.3,28.37,195700.0
2012-05-09 12:20:00,28.36,28.37,28.27,28.31,287400.0,28.36,28.37,28.27,28.31,287400.0
2012-05-09 12:30:00,28.31,28.31,28.2,28.2,310000.0,28.31,28.31,28.2,28.2,310000.0
2012-05-09 12:40:00,28.21,28.22,28.12,28.2,1810000.0,28.21,28.22,28.12,28.2,1810000.0
2012-05-09 12:50:00,28.2,28.24,28.17,28.23,812400.0,28.2,28.24,28.17,28.23,812400.0
2012-05-09 13:00:00,28.23,28.29,28.22,28.25,506400.0,28.23,28.29,28.22,28.25,506400.0
2012-05-09 13:10:00,28.26,28.32,28.22,28.27,314900.0,28.26,28.32,28.22,28.27,314900.0
2012-05-09 13:20:00,28.28,28.47,28.28,28.4,892400.0,28.28,28.47,28.28,28.4,892400.0
2012-05-09 13:30:00,28.4,28.45,28.38,28.42,217700.0,28.4,28.45,28.38,28.42,217700.0
2012-05-09 13:40:00,28.42,28.46,28.39,28.39,171400.0,28.42,28.46,28.39,28.39,171400.0
2012-05-09 13:50:00,28.4,28.44,28.39,28.41,224800.0,28.4,28.44,28.39,28.41,224800.0
2012-05-09 14:00:00,28.41,28.43,28.36,28.37,117100.0,28.41,28.43,28.36,28.37,117100.0
2012-05-09 14:10:00,28.37,28.38,28.31,28.33,152100.0,28.37,28.38,28.31,28.33,152100.0
2012-05-09 14:20:00,28.33,28.43,28.33,28.43,152700.0,28.33,28.43,28.33,28.43,152700.0
2012-05-09 14:30:00,28.43,28.43,28.36,28.38,231200.0,28.43,28.43,28.36,28.38,231200.0
2012-05-09 14:40:00,28.38,28.41,28.35,28.35,149400.0,28.38,28.41,28.35,28.35,149400.0
2012-05-09 14:50:00,28.34,28.37,28.33,28.35,240200.0,28.34,28.37,28.33,28.35,240200.0
2012-05-09 15:00:00,28.35,28.36,28.33,28.36,123900.0,28.35,28.36,28.33,28.36,123900.0
2012-05-09 15:10:00,28.36,28.42,28.35,28.42,843100.0,28.36,28.42,28.35,28.42,843100.0
2012-05-09 15:20:00,28.42,28.44,28.37,28.38,356700.0,28.42,28.44,28.37,28.38,356700.0
2012-05-09 15:30:00,28.39,28.42,28.37,28.42,215200.0,28.39,28.42,28.37,28.42,215200.0
2012-05-09 15:40:00,28.42,28.47,28.41,28.46,292100.0,28.42,28.47,28.41,28.46,292100.0
2012-05-09 15:50:00,28.46,28.47,28.36,28.36,867600.0,28.46,28.47,28.36,28.36,867600.0
2012-05-10 09:30:00,28.45,28.59,28.41,28.59,624200.0,28.45,28.59,28.41,28.59,624200.0
2012-05-10 09:40:00,28.59,28.59,28.44,28.52,587200.0,28.59,28.59,28.44,28.52,587200.0
2012-05-10 09:50:00,28.51,28.6,28.49,28.54,387300.0,28.51,28.6,28.49,28.54,387300.0
2012-05-10 10:00:00,28.53,28.57,28.49,28.56,657500.0,28.53,28.57,28.49,28.56,657500.0
2012-05-10 10:10:00,28.57,28.58,28.5,28.54,288500.0,28.57,28.58,28.5,28.54,288500.0
2012-05-10 10:20:00,28.54,28.56,28.44,28.47,602900.0,28.54,28.56,28.44,28.47,602900.0
2012-05-10 10:30:00,28.46,28.49,28.42,28.44,454000.0,28.46,28.49,28.42,28.44,454000.0
2012-05-10 10:40:00,28.44,28.5,28.37,28.42,241800.0,28.44,28.5,28.37,28.42,241800.0
2012-05-10 10:50:00,28.42,28.42,28.34,28.41,291700.0,28.42,28.42,28.34,28.41,291700.0
2012-05-10 11:00:00,28.41,28.43,28.32,28.32,318100.0,28.41,28.43,28.32,28.32,318100.0
2012-05-10 11:10:00,28.33,28.4,28.3,28.38,533700.0,28.33,28.4,28.3,28.38,533700.0
2012-05-10 11:20:00,28.38,28.4,28.34,28.38,187600.0,28.38,28.4,28.34,28.38,187600.0
2012-05-10 11:30:00,28.38,28.51,28.38,28.48,450500.0,28.38,28.51,28.38,28.48,450500.0
2012-05-10 11:40:00,28.48,28.49,28.36,28.42,217400.0,28.48,28.49,28.36,28.42,217400.0
2012-05-10 11:50:00,28.43,28.45,28.37,28.4,167600.0,28.43,28.45,28.37,28.4,167600.0
2012-05-10 12:00:00,28.4,28.41,28.33,28.38,131000.0,28.4,28.41,28.33,28.38,131000.0
2012-05-10 12:10:00,28.39,28.43,28.38,28.41,145000.0,28.39,28.43,28.38,28.41,145000.0
2012-05-10 12:20:00,28.43,28.44,28.36,28.39,94300.0,28.43,28.44,28.36,28.39,94300.0
2012-05-10 12:30:00,28.39,28.41,28.35,28.35,107500.0,28.39,28.41,28.35,28.35,107500.0
2012-05-10 12:40:00,28.35,28.4,28.35,28.38,64000.0,28.35,28.4,28.35,28.38,64000.0
2012-05-10 12:50:00,28.39,28.42,28.36,28.39,97100.0,28.39,28.42,28.36,28.39,97100.0
2012-05-10 13:00:00,28.39,28.41,28.36,28.4,123400.0,28.39,28.41,28.36,28.4,123400.0
2012-05-10 13:10:00,28.39,28.44,28.37,28.42,133400.0,28.39,28.44,28.37,28.42,133400.0
2012-05-10 13:20:00,28.42,28.43,28.33,28.36,126600.0,28.42,28.43,28.33,28.36,126600.0
2012-05-10 13:30:00,28.37,28.41,28.36,28.39,122400.0,28.37,28.41,28.36,28.39,122400.0
2012-05-10 13:40:00,28.4,28.4,28.36,28.37,56500.0,28.4,28.4,28.36,28.37,56500.0
2012-05-10 13:50:00,28.38,28.38,28.35,28.37,107000.0,28.38,28.38,28.35,28.37,107000.0
2012-05-10 14:00:00,28.37,28.37,28.32,28.33,114800.0,28.37,28.37,28.32,28.33,114800.0
2012-05-10 14:10:00,28.33,28.35,28.33,28.34,169000.0,28.33,28.35,28.33,28.34,169000.0
2012-05-10 14:20:00,28.35,28.35,28.33,28.35,36300.0,28.35,28.35,28.33,28.35,36300.0
2012-05-10 14:30:00,28.36,28.36,28.32,28.33,90200.0,28.36,28.36,28.32,28.33,90200.0
2012-05-10 14:40:00,28.34,28.34,28.33,28.33,136300.0,28.34,28.34,28.33,28.33,136300.0
2012-05-10 14:50:00,28.32,28.33,28.29,28.29,117800.0,28.32,28.33,28.29,28.29,117800.0
2012-05-10 15:00:00,28.3,28.3,28.24,28.26,392200.0,28.3,28.3,28.24,28.26,392200.0
2012-05-10 15:10:00,28.26,28.26,28.23,28.25,157500.0,28.26,28.26,28.23,28.25,157500.0
2012-05-10 15:20:00,28.26,28.26,28.2,28.22,233900.0,28.26,28.26,28.2,28.22,233900.0
2012-05-10 15:30:00,28.22,28.24,28.21,28.23,119500.0,28.22,28.24,28.21,28.23,119500.0
2012-05-10 15:40:00,28.24,28.24,28.21,28.21,194000.0,28.24,28.24,28.21,28.21,194000.0
2012-05-10 15:50:00,28.22,28.24,28.21,28.23,861700.0,28.22,28.24,28.21,28.23,861700.0
2012-05-11 09:30:00,27.72,27.79,27.59,27.77,1415000.0,27.72,27.79,27.59,27.77,1415000.0
2012-05-11 09:40:00,27.78,28.03,27.77,27.96,924100.0,27.78,28.03,27.77,27.96,924100.0
2012-05-11 09:50:00,27.96,27.99,27.9,27.94,383500.0,27.96,27.99,27.9,27.94,383500.0
2012-05-11 10:00:00,27.95,28.07,27.93,28.02,537500.0,27.95,28.07,27.93,28.02,537500.0
2012-05-11 10:10:00,28.01,28.2,28.01,28.14,566100.0,28.01,28.2,28.01,28.14,566100.0
2012-05-11 10:20:00,28.13,28.18,28.1,28.13,270500.0,28.13,28.18,28.1,28.13,270500.0
2012-05-11 10:30:00,28.13,28.23,28.12,28.2,327600.0,28.13,28.23,28.12,28.2,327600.0
2012-05-11 10:40:00,28.21,28.26,28.15,28.15,372500.0,28.21,28.26,28.15,28.15,372500.0
2012-05-11 10:50:00,28.16,28.22,28.13,28.21,209500.0,28.16,28.22,28.13,28.21,209500.0
2012-05-11 11:00:00,28.21,28.26,28.14,28.23,244600.0,28.21,28.26,28.14,28.23,244600.0
2012-05-11 11:10:00,28.23,28.27,28.2,28.22,229900.0,28.23,28.27,28.2,28.22,229900.0
2012-05-11 11:20:00,28.22,28.23,28.15,28.16,348000.0,28.22,28.23,28.15,28.16,348000.0
2012-05-11 11:30:00,28.17,28.21,28.12,28.13,215100.0,28.17,28.21,28.12,28.13,215100.0
2012-05-11 11:40:00,28.11,28.12,28.04,28.08,365400.0,28.11,28.12,28.04,28.08,365400.0
2012-05-11 11:50:00,28.09,28.1,28.02,28.1,190400.0,28.09,28.1,28.02,28.1,190400.0
2012-05-11 12:00:00,28.1,28.12,28.08,28.09,146800.0,28.1,28.12,28.08,28.09,146800.0
2012-05-11 12:10:00,28.09,28.14,28.05,28.13,163400.0,28.09,28.14,28.05,28.13,163400.0
2012-05-11 12:20:00,28.12,28.18,28.12,28.16,79000.0,28.12,28.18,28.12,28.16,79000.0
2012-05-11 12:30:00,28.15,28.18,28.11,28.13,181700.0,28.15,28.18,28.11,28.13,181700.0
2012-05-11 12:40:00,28.14,28.17,28.1,28.17,86000.0,28.14,28.17,28.1,28.17,86000.0
2012-05-11 12:50:00,28.16,28.2,28.13,28.2,146100.0,28.16,28.2,28.13,28.2,146100.0
2012-05-11 13:00:00,28.19,28.2,28.13,28.13,245100.0,28.19,28.2,28.13,28.13,245100.0
2012-05-11 13:10:00,28.13,28.14,28.11,28.12,64800.0,28.13,28.14,28.11,28.12,64800.0
2012-05-11 13:20:00,28.11,28.12,28.05,28.08,260800.0,28.11,28.12,28.05,28.08,260800.0
2012-05-11 13:30:00,28.08,28.12,28.07,28.09,140300.0,28.08,28.12,28.07,28.09,140300.0
2012-05-11 13:40:00,28.09,28.1,28.05,28.06,61900.0,28.09,28.1,28.05,28.06,61900.0
2012-05-11 13:50:00,28.05,28.08,28.05,28.08,71500.0,28.05,28.08,28.05,28.08,71500.0
2012-05-11 14:00:00,28.08,28.09,28.03,28.04,114800.0,28.08,28.09,28.03,28.04,114800.0
2012-05-11 14:10:00,28.05,28.08,28.03,28.08,179400.0,28.05,28.08,28.03,28.08,179400.0
2012-05-11 14:20:00,28.08,28.09,28.05,28.06,303500.0,28.08,28.09,28.05,28.06,303500.0
2012-05-11 14:30:00,28.06,28.07,28.01,28.02,128900.0,28.06,28.07,28.01,28.02,128900.0
2012-05-11 14:40:00,28.02,28.05,28.02,28.03,112000.0,28.02,28.05,28.02,28.03,112000.0
2012-05-11 14:50:00,28.02,28.05,28.02,28.03,60600.0,28.02,28.05,28.02,28.03,60600.0
2012-05-11 15:00:00,28.04,28.05,28.01,28.01,87400.0,28.04,28.05,28.01,28.01,87400.0
2012-05-11 15:10:00,28.01,28.04,28.01,28.03,104200.0,28.01,28.04,28.01,28.03,104200.0
2012-05-11 15:20:00,28.03,28.06,28.03,28.06,99300.0,28.03,28.06,28.03,28.06,99300.0
2012-05-11 15:30:00,28.05,28.06,28.01,28.02,338700.0,28.05,28.06,28.01,28.02,338700.0
2012-05-11 15:40:00,28.03,28.06,28.0,28.06,578100.0,28.03,28.06,28.0,28.06,578100.0
2012-05-11 15:50:00,28.05,28.08,28.04,28.07,869700.0,28.05,28.08,28.04,28.07,869700.0
2012-05-14 09:30:00,27.66,27.67,27.56,27.56,896500.0,27.66,27.67,27.56,27.56,896500.0
2012-05-14 09:40:00,27.56,27.59,27.51,27.53,547900.0,27.56,27.59,27.51,27.53,547900.0
2012-05-14 09:50:00,27.53,27.65,27.53,27.61,460300.0,27.53,27.65,27.53,27.61,460300.0
2012-05-14 10:00:00,27.61,27.61,27.47,27.51,689000.0,27.61,27.61,27.47,27.51,689000.0
2012-05-14 10:10:00,27.51,27.58,27.5,27.53,464200.0,27.51,27.58,27.5,27.53,464200.0
2012-05-14 10:20:00,27.53,27.62,27.49,27.53,663100.0,27.53,27.62,27.49,27.53,663100.0
2012-05-14 10:30:00,27.53,27.57,27.49,27.52,487900.0,27.53,27.57,27.49,27.52,487900.0
2012-05-14 10:40:00,27.52,27.58,27.42,27.58,817500.0,27.52,27.58,27.42,27.58,817500.0
2012-05-14 10:50:00,27.57,27.63,27.52,27.55,525200.0,27.57,27.63,27.52,27.55,525200.0
2012-05-14 11:00:00,27.55,27.57,27.5,27.51,251900.0,27.55,27.57,27.5,27.51,251900.0
2012-05-14 11:10:00,27.51,27.53,27.45,27.46,362900.0,27.51,27.53,27.45,27.46,362900.0
2012-05-14 11:20:00,27.46,27.61,27.46,27.56,297000.0,27.46,27.61,27.46,27.56,297000.0
2012-05-14 11:30:00,27.56,27.61,27.54,27.57,193100.0,27.56,27.61,27.54,27.57,193100.0
2012-05-14 11:40:00,27.57,27.57,27.48,27.49,202100.0,27.57,27.57,27.48,27.49,202100.0
2012-05-14 11:50:00,27.49,27.54,27.47,27.54,390500.0,27.49,27.54,27.47,27.54,390500.0
2012-05-14 12:00:00,27.54,27.57,27.48,27.51,263400.0,27.54,27.57,27.48,27.51,263400.0
2012-05-14 12:10:00,27.51,27.52,27.47,27.51,135400.0,27.51,27.52,27.47,27.51,135400.0
2012-05-14 12:20:00,27.51,27.57,27.49,27.57,217300.0,27.51,27.57,27.49,27.57,217300.0
2012-05-14 12:30:00,27.56,27.57,27.41,27.42,477000.0,27.56,27.57,27.41,27.42,477000.0
2012-05-14 12:40:00,27.43,27.51,27.43,27.48,130800.0,27.43,27.51,27.43,27.48,130800.0
2012-05-14 12:50:00,27.48,27.53,27.48,27.49,145800.0,27.48,27.53,27.48,27.49,145800.0
2012-05-14 13:00:00,27.49,27.57,27.49,27.55,148000.0,27.49,27.57,27.49,27.55,148000.0
2012-05-14 13:10:00,27.55,27.56,27.49,27.51,281900.0,27.55,27.56,27.49,27.51,281900.0
2012-05-14 13:20:00,27.52,27.57,27.51,27.55,484300.0,27.52,27.57,27.51,27.55,484300.0
2012-05-14 13:30:00,27.56,27.61,27.55,27.59,81500.0,27.56,27.61,27.55,27.59,81500.0
2012-05-14 13:40:00,27.6,27.61,27.56,27.57,77400.0,27.6,27.61,27.56,27.57,77400.0
2012-05-14 13:50:00,27.56,27.61,27.56,27.59,189500.0,27.56,27.61,27.56,27.59,189500.0
2012-05-14 14:00:00,27.59,27.64,27.58,27.62,282600.0,27.59,27.64,27.58,27.62,282600.0
2012-05-14 14:10:00,27.61,27.62,27.56,27.57,184300.0,27.61,27.62,27.56,27.57,184300.0
2012-05-14 14:20:00,27.57,27.6,27.55,27.57,144900.0,27.57,27.6,27.55,27.57,144900.0
2012-05-14 14:30:00,27.56,27.57,27.52,27.52,204500.0,27.56,27.57,27.52,27.52,204500.0
2012-05-14 14:40:00,27.53,27.53,27.47,27.47,189400.0,27.53,27.53,27.47,27.47,189400.0
2012-05-14 14:50:00,27.48,27.5,27.44,27.44,271800.0,27.48,27.5,27.44,27.44,271800.0
2012-05-14 15:00:00,27.45,27.48,27.42,27.44,367900.0,27.45,27.48,27.42,27.44,367900.0
2012-05-14 15:10:00,27.44,27.46,27.43,27.44,259600.0,27.44,27.46,27.43,27.44,259600.0
2012-05-14 15:20:00,27.44,27.45,27.42,27.44,340100.0,27.44,27.45,27.42,27.44,340100.0
2012-05-14 15:30:00,27.44,27.46,27.43,27.43,229800.0,27.44,27.46,27.43,27.43,229800.0
2012-05-14 15:40:00,27.44,27.44,27.39,27.42,520400.0,27.44,27.44,27.39,27.42,520400.0
2012-05-14 15:50:00,27.42,27.43,27.38,27.43,1508800.0,27.42,27.43,27.38,27.43,1508800.0
2012-05-15 09:30:00,27.28,27.36,27.23,27.25,808100.0,27.28,27.36,27.23,27.25,808100.0
2012-05-15 09:40:00,27.25,27.3,27.15,27.24,636300.0,27.25,27.3,27.15,27.24,636300.0
2012-05-15 09:50:00,27.24,27.33,27.24,27.29,462500.0,27.24,27.33,27.24,27.29,462500.0
2012-05-15 10:00:00,27.3,27.38,27.27,27.37,654400.0,27.3,27.38,27.27,27.37,654400.0
2012-05-15 10:10:00,27.36,27.38,27.32,27.37,331200.0,27.36,27.38,27.32,27.37,331200.0
2012-05-15 10:20:00,27.38,27.44,27.34,27.36,312100.0,27.38,27.44,27.34,27.36,312100.0
2012-05-15 10:30:00,27.37,27.41,27.32,27.37,227500.0,27.37,27.41,27.32,27.37,227500.0
2012-05-15 10:40:00,27.37,27.37,27.24,27.27,265400.0,27.37,27.37,27.24,27.27,265400.0
2012-05-15 10:50:00,27.26,27.27,27.21,27.24,255100.0,27.26,27.27,27.21,27.24,255100.0
2012-05-15 11:00:00,27.24,27.25,27.15,27.21,205700.0,27.24,27.25,27.15,27.21,205700.0
2012-05-15 11:10:00,27.21,27.22,27.13,27.2,323000.0,27.21,27.22,27.13,27.2,323000.0
2012-05-15 11:20:00,27.2,27.27,27.18,27.23,210300.0,27.2,27.27,27.18,27.23,210300.0
2012-05-15 11:30:00,27.23,27.32,27.21,27.3,290900.0,27.23,27.32,27.21,27.3,290900.0
2012-05-15 11:40:00,27.29,27.35,27.27,27.34,180800.0,27.29,27.35,27.27,27.34,180800.0
2012-05-15 11:50:00,27.35,27.36,27.29,27.31,120900.0,27.35,27.36,27.29,27.31,120900.0
2012-05-15 12:00:00,27.32,27.34,27.27,27.33,179900.0,27.32,27.34,27.27,27.33,179900.0
2012-05-15 12:10:00,27.33,27.34,27.25,27.28,161000.0,27.33,27.34,27.25,27.28,161000.0
2012-05-15 12:20:00,27.27,27.33,27.26,27.3,146900.0,27.27,27.33,27.26,27.3,146900.0
2012-05-15 12:30:00,27.3,27.32,27.26,27.3,162800.0,27.3,27.32,27.26,27.3,162800.0
2012-05-15 12:40:00,27.3,27.32,27.28,27.28,195100.0,27.3,27.32,27.28,27.28,195100.0
2012-05-15 12:50:00,27.29,27.3,27.24,27.28,145200.0,27.29,27.3,27.24,27.28,145200.0
2012-05-15 13:00:00,27.28,27.3,27.26,27.26,174800.0,27.28,27.3,27.26,27.26,174800.0
2012-05-15 13:10:00,27.26,27.27,27.19,27.21,167700.0,27.26,27.27,27.19,27.21,167700.0
2012-05-15 13:20:00,27.21,27.3,27.21,27.25,242500.0,27.21,27.3,27.21,27.25,242500.0
2012-05-15 13:30:00,27.24,27.24,27.18,27.18,135500.0,27.24,27.24,27.18,27.18,135500.0
2012-05-15 13:40:00,27.18,27.21,27.15,27.19,123000.0,27.18,27.21,27.15,27.19,123000.0
2012-05-15 13:50:00,27.19,27.2,27.1,27.14,277100.0,27.19,27.2,27.1,27.14,277100.0
2012-05-15 14:00:00,27.14,27.19,27.13,27.15,157100.0,27.14,27.19,27.13,27.15,157100.0
2012-05-15 14:10:00,27.16,27.18,27.12,27.14,122000.0,27.16,27.18,27.12,27.14,122000.0
2012-05-15 14:20:00,27.14,27.17,27.13,27.17,132700.0,27.14,27.17,27.13,27.17,132700.0
2012-05-15 14:30:00,27.17,27.17,27.12,27.13,130100.0,27.17,27.17,27.12,27.13,130100.0
2012-05-15 14:40:00,27.13,27.13,27.04,27.07,339800.0,27.13,27.13,27.04,27.07,339800.0
2012-05-15 14:50:00,27.07,27.1,27.06,27.09,172900.0,27.07,27.1,27.06,27.09,172900.0
2012-05-15 15:00:00,27.09,27.09,27.03,27.05,445600.0,27.09,27.09,27.03,27.05,445600.0
2012-05-15 15:10:00,27.04,27.05,26.86,26.87,1435300.0,27.04,27.05,26.86,26.87,1435300.0
2012-05-15 15:20:00,26.88,26.94,26.84,26.85,762600.0,26.88,26.94,26.84,26.85,762600.0
2012-05-15 15:30:00,26.85,26.88,26.83,26.86,490800.0,26.85,26.88,26.83,26.86,490800.0
2012-05-15 15:40:00,26.86,26.87,26.83,26.83,613600.0,26.86,26.87,26.83,26.83,613600.0
2012-05-15 15:50:00,26.82,26.88,26.79,26.85,1421300.0,26.82,26.88,26.79,26.85,1421300.0
2012-05-16 09:30:00,26.66,26.74,26.62,26.64,669700.0,26.66,26.74,26.62,26.64,669700.0
2012-05-16 09:40:00,26.64,26.88,26.62,26.87,1191600.0,26.64,26.88,26.62,26.87,1191600.0
2012-05-16 09:50:00,26.87,27.03,26.86,26.98,1122200.0,26.87,27.03,26.86,26.98,1122200.0
2012-05-16 10:00:00,26.99,27.12,26.99,27.05,550000.0,26.99,27.12,26.99,27.05,550000.0
2012-05-16 10:10:00,27.06,27.08,27.01,27.06,343100.0,27.06,27.08,27.01,27.06,343100.0
2012-05-16 10:20:00,27.05,27.19,27.05,27.05,632200.0,27.05,27.19,27.05,27.05,632200.0
2012-05-16 10:30:00,27.06,27.15,27.05,27.09,292800.0,27.06,27.15,27.05,27.09,292800.0
2012-05-16 10:40:00,27.09,27.14,27.04,27.05,224700.0,27.09,27.14,27.04,27.05,224700.0
2012-05-16 10:50:00,27.05,27.06,26.92,26.97,412200.0,27.05,27.06,26.92,26.97,412200.0
2012-05-16 11:00:00,26.96,26.99,26.73,26.83,1030300.0,26.96,26.99,26.73,26.83,1030300.0
2012-05-16 11:10:00,26.83,26.86,26.75,26.81,496400.0,26.83,26.86,26.75,26.81,496400.0
2012-05-16 11:20:00,26.81,26.84,26.73,26.73,311100.0,26.81,26.84,26.73,26.73,311100.0
2012-05-16 11:30:00,26.73,26.83,26.73,26.82,172900.0,26.73,26.83,26.73,26.82,172900.0
2012-05-16 11:40:00,26.81,26.85,26.76,26.84,177600.0,26.81,26.85,26.76,26.84,177600.0
2012-05-16 11:50:00,26.84,26.95,26.84,26.94,355400.0,26.84,26.95,26.84,26.94,355400.0
2012-05-16 12:00:00,26.96,26.96,26.87,26.92,319800.0,26.96,26.96,26.87,26.92,319800.0
2012-05-16 12:10:00,26.92,26.94,26.87,26.89,159100.0,26.92,26.94,26.87,26.89,159100.0
2012-05-16 12:20:00,26.89,26.9,26.83,26.87,217000.0,26.89,26.9,26.83,26.87,217000.0
2012-05-16 12:30:00,26.87,26.94,26.85,26.86,196000.0,26.87,26.94,26.85,26.86,196000.0
2012-05-16 12:40:00,26.87,26.88,26.78,26.78,300000.0,26.87,26.88,26.78,26.78,300000.0
2012-05-16 12:50:00,26.79,26.8,26.67,26.71,391200.0,26.79,26.8,26.67,26.71,391200.0
2012-05-16 13:00:00,26.72,26.72,26.64,26.65,259500.0,26.72,26.72,26.64,26.65,259500.0
2012-05-16 13:10:00,26.64,26.64,26.57,26.6,408100.0,26.64,26.64,26.57,26.6,408100.0
2012-05-16 13:20:00,26.6,26.63,26.36,26.42,1146300.0,26.6,26.63,26.36,26.42,1146300.0
2012-05-16 13:30:00,26.42,26.44,25.99,26.19,2799300.0,26.42,26.44,25.99,26.19,2799300.0
2012-05-16 13:40:00,26.2,26.23,26.11,26.2,868000.0,26.2,26.23,26.11,26.2,868000.0
2012-05-16 13:50:00,26.2,26.27,26.14,26.25,526400.0,26.2,26.27,26.14,26.25,526400.0
2012-05-16 14:00:00,26.25,26.5,26.25,26.37,1954100.0,26.25,26.5,26.25,26.37,1954100.0
2012-05-16 14:10:00,26.37,26.39,26.08,26.28,1193000.0,26.37,26.39,26.08,26.28,1193000.0
2012-05-16 14:20:00,26.27,26.32,26.17,26.21,636000.0,26.27,26.32,26.17,26.21,636000.0
2012-05-16 14:30:00,26.21,26.27,26.16,26.22,415500.0,26.21,26.27,26.16,26.22,415500.0
2012-05-16 14:40:00,26.21,26.39,26.17,26.39,492800.0,26.21,26.39,26.17,26.39,492800.0
2012-05-16 14:50:00,26.38,26.42,26.34,26.37,416800.0,26.38,26.42,26.34,26.37,416800.0
2012-05-16 15:00:00,26.36,26.4,26.3,26.32,247100.0,26.36,26.4,26.3,26.32,247100.0
2012-05-16 15:10:00,26.33,26.39,26.31,26.38,392400.0,26.33,26.39,26.31,26.38,392400.0
2012-05-16 15:20:00,26.38,26.4,26.33,26.35,323400.0,26.38,26.4,26.33,26.35,323400.0
2012-05-16 15:30:00,26.35,26.41,26.33,26.38,335500.0,26.35,26.41,26.33,26.38,335500.0
2012-05-16 15:40:00,26.38,26.39,26.32,26.32,502100.0,26.38,26.39,26.32,26.32,502100.0
2012-05-16 15:50:00,26.34,26.39,26.32,26.36,817700.0,26.34,26.39,26.32,26.36,817700.0
2012-05-17 09:30:00,26.93,27.0,26.81,26.81,615400.0,26.93,27.0,26.81,26.81,615400.0
2012-05-17 09:40:00,26.81,26.88,26.75,26.77,606900.0,26.81,26.88,26.75,26.77,606900.0
2012-05-17 09:50:00,26.75,26.85,26.7,26.83,388500.0,26.75,26.85,26.7,26.83,388500.0
2012-05-17 10:00:00,26.82,27.14,26.75,27.14,1738900.0,26.82,27.14,26.75,27.14,1738900.0
2012-05-17 10:10:00,27.14,27.19,27.07,27.11,1109300.0,27.14,27.19,27.07,27.11,1109300.0
2012-05-17 10:20:00,27.11,27.13,27.02,27.12,531900.0,27.11,27.13,27.02,27.12,531900.0
2012-05-17 10:30:00,27.1,27.12,26.99,27.12,975000.0,27.1,27.12,26.99,27.12,975000.0
2012-05-17 10:40:00,27.11,27.26,27.11,27.14,924900.0,27.11,27.26,27.11,27.14,924900.0
2012-05-17 10:50:00,27.15,27.18,27.1,27.13,557000.0,27.15,27.18,27.1,27.13,557000.0
2012-05-17 11:00:00,27.13,27.26,27.05,27.22,1000600.0,27.13,27.26,27.05,27.22,1000600.0
2012-05-17 11:10:00,27.22,27.28,27.15,27.26,481400.0,27.22,27.28,27.15,27.26,481400.0
2012-05-17 11:20:00,27.26,27.3,27.18,27.29,498500.0,27.26,27.3,27.18,27.29,498500.0
2012-05-17 11:30:00,27.29,27.34,27.24,27.32,724800.0,27.29,27.34,27.24,27.32,724800.0
2012-05-17 11:40:00,27.31,27.41,27.31,27.38,582100.0,27.31,27.41,27.31,27.38,582100.0
2012-05-17 11:50:00,27.38,27.5,27.37,27.48,595200.0,27.38,27.5,27.37,27.48,595200.0
2012-05-17 12:00:00,27.48,27.49,27.41,27.42,376000.0,27.48,27.49,27.41,27.42,376000.0
2012-05-17 12:10:00,27.41,27.41,27.34,27.35,353800.0,27.41,27.41,27.34,27.35,353800.0
2012-05-17 12:20:00,27.36,27.45,27.36,27.38,431000.0,27.36,27.45,27.36,27.38,431000.0
2012-05-17 12:30:00,27.38,27.39,27.33,27.36,147300.0,27.38,27.39,27.33,27.36,147300.0
2012-05-17 12:40:00,27.37,27.42,27.36,27.41,277500.0,27.37,27.42,27.36,27.41,277500.0
2012-05-17 12:50:00,27.42,27.42,27.35,27.37,287600.0,27.42,27.42,27.35,27.37,287600.0
2012-05-17 13:00:00,27.37,27.45,27.36,27.42,474000.0,27.37,27.45,27.36,27.42,474000.0
2012-05-17 13:10:00,27.43,27.45,27.26,27.28,277400.0,27.43,27.45,27.26,27.28,277400.0
2012-05-17 13:20:00,27.28,27.31,27.21,27.25,391100.0,27.28,27.31,27.21,27.25,391100.0
2012-05-17 13:30:00,27.25,27.25,27.14,27.2,283600.0,27.25,27.25,27.14,27.2,283600.0
2012-05-17 13:40:00,27.21,27.24,27.18,27.21,143000.0,27.21,27.24,27.18,27.21,143000.0
2012-05-17 13:50:00,27.21,27.24,27.18,27.22,129900.0,27.21,27.24,27.18,27.22,129900.0
2012-05-17 14:00:00,27.22,27.27,27.19,27.23,247400.0,27.22,27.27,27.19,27.23,247400.0
2012-05-17 14:10:00,27.23,27.27,27.21,27.24,194700.0,27.23,27.27,27.21,27.24,194700.0
2012-05-17 14:20:00,27.24,27.29,27.22,27.23,184200.0,27.24,27.29,27.22,27.23,184200.0
2012-05-17 14:30:00,27.23,27.25,27.2,27.21,166500.0,27.23,27.25,27.2,27.21,166500.0
2012-05-17 14:40:00,27.21,27.25,27.18,27.21,192200.0,27.21,27.25,27.18,27.21,192200.0
2012-05-17 14:50:00,27.21,27.24,27.17,27.18,135500.0,27.21,27.24,27.17,27.18,135500.0
2012-05-17 15:00:00,27.18,27.21,27.17,27.18,179600.0,27.18,27.21,27.17,27.18,179600.0
2012-05-17 15:10:00,27.18,27.22,27.17,27.21,108500.0,27.18,27.22,27.17,27.21,108500.0
2012-05-17 15:20:00,27.21,27.23,27.2,27.22,123000.0,27.21,27.23,27.2,27.22,123000.0
2012-05-17 15:30:00,27.21,27.22,27.18,27.19,282900.0,27.21,27.22,27.18,27.19,282900.0
2012-05-17 15:40:00,27.19,27.22,27.18,27.22,684500.0,27.19,27.22,27.18,27.22,684500.0
2012-05-17 15:50:00,27.21,27.27,27.2,27.25,3243000.0,27.21,27.27,27.2,27.25,3243000.0
2012-05-18 09:30:00,27.62,27.72,27.6,27.62,1091100.0,27.62,27.72,27.6,27.62,1091100.0
2012-05-18 09:40:00,27.62,27.75,27.6,27.68,619600.0,27.62,27.75,27.6,27.68,619600.0
2012-05-18 09:50:00,27.68,27.75,27.64,27.71,683400.0,27.68,27.75,27.64,27.71,683400.0
2012-05-18 10:00:00,27.71,27.85,27.65,27.79,1125400.0,27.71,27.85,27.65,27.79,1125400.0
2012-05-18 10:10:00,27.79,27.84,27.75,27.8,318600.0,27.79,27.84,27.75,27.8,318600.0
2012-05-18 10:20:00,27.8,27.84,27.78,27.82,265800.0,27.8,27.84,27.78,27.82,265800.0
2012-05-18 10:30:00,27.81,28.03,27.81,28.03,1007900.0,27.81,28.03,27.81,28.03,1007900.0
2012-05-18 10:40:00,28.03,28.07,28.0,28.03,484100.0,28.03,28.07,28.0,28.03,484100.0
2012-05-18 10:50:00,28.02,28.09,27.97,28.01,849600.0,28.02,28.09,27.97,28.01,849600.0
2012-05-18 11:00:00,28.01,28.03,27.89,27.93,819300.0,28.01,28.03,27.89,27.93,819300.0
2012-05-18 11:10:00,27.93,28.01,27.93,28.0,382400.0,27.93,28.01,27.93,28.0,382400.0
2012-05-18 11:20:00,28.01,28.04,27.98,28.0,565700.0,28.01,28.04,27.98,28.0,565700.0
2012-05-18 11:30:00,28.0,28.03,27.85,27.88,448000.0,28.0,28.03,27.85,27.88,448000.0
2012-05-18 11:40:00,27.88,27.93,27.81,27.83,285300.0,27.88,27.93,27.81,27.83,285300.0
2012-05-18 11:50:00,27.83,27.85,27.75,27.81,475700.0,27.83,27.85,27.75,27.81,475700.0
2012-05-18 12:00:00,27.82,27.92,27.8,27.85,713600.0,27.82,27.92,27.8,27.85,713600.0
2012-05-18 12:10:00,27.85,27.88,27.77,27.87,253700.0,27.85,27.88,27.77,27.87,253700.0
2012-05-18 12:20:00,27.86,27.88,27.81,27.85,219400.0,27.86,27.88,27.81,27.85,219400.0
2012-05-18 12:30:00,27.85,27.89,27.84,27.87,249900.0,27.85,27.89,27.84,27.87,249900.0
2012-05-18 12:40:00,27.87,27.88,27.78,27.8,495900.0,27.87,27.88,27.78,27.8,495900.0
2012-05-18 12:50:00,27.81,27.82,27.75,27.8,426000.0,27.81,27.82,27.75,27.8,426000.0
2012-05-18 13:00:00,27.8,27.94,27.79,27.94,222000.0,27.8,27.94,27.79,27.94,222000.0
2012-05-18 13:10:00,27.94,28.02,27.93,27.95,255500.0,27.94,28.02,27.93,27.95,255500.0
2012-05-18 13:20:00,27.95,27.98,27.88,27.9,228600.0,27.95,27.98,27.88,27.9,228600.0
2012-05-18 13:30:00,27.9,27.9,27.83,27.83,147500.0,27.9,27.9,27.83,27.83,147500.0
2012-05-18 13:40:00,27.82,27.84,27.76,27.78,198100.0,27.82,27.84,27.76,27.78,198100.0
2012-05-18 13:50:00,27.79,27.86,27.79,27.84,199800.0,27.79,27.86,27.79,27.84,199800.0
2012-05-18 14:00:00,27.84,27.84,27.79,27.8,184500.0,27.84,27.84,27.79,27.8,184500.0
2012-05-18 14:10:00,27.8,27.84,27.78,27.83,200900.0,27.8,27.84,27.78,27.83,200900.0
2012-05-18 14:20:00,27.83,27.83,27.75,27.81,186000.0,27.83,27.83,27.75,27.81,186000.0
2012-05-18 14:30:00,27.81,27.81,27.76,27.76,159000.0,27.81,27.81,27.76,27.76,159000.0
2012-05-18 14:40:00,27.77,27.78,27.72,27.77,316600.0,27.77,27.78,27.72,27.77,316600.0
2012-05-18 14:50:00,27.77,27.81,27.76,27.8,212000.0,27.77,27.81,27.76,27.8,212000.0
2012-05-18 15:00:00,27.8,27.9,27.78,27.89,541300.0,27.8,27.9,27.78,27.89,541300.0
2012-05-18 15:10:00,27.89,27.91,27.86,27.88,321900.0,27.89,27.91,27.86,27.88,321900.0
2012-05-18 15:20:00,27.88,27.89,27.83,27.87,243500.0,27.88,27.89,27.83,27.87,243500.0
2012-05-18 15:30:00,27.87,27.89,27.8,27.8,283000.0,27.87,27.89,27.8,27.8,283000.0
2012-05-18 15:40:00,27.8,27.83,27.78,27.81,541100.0,27.8,27.83,27.78,27.81,541100.0
2012-05-18 15:50:00,27.82,27.84,27.8,27.81,893900.0,27.82,27.84,27.8,27.81,893900.0
2012-05-21 09:30:00,27.32,27.38,27.25,27.34,921400.0,27.32,27.38,27.25,27.34,921400.0
2012-05-21 09:40:00,27.33,27.37,27.27,27.31,464600.0,27.33,27.37,27.27,27.31,464600.0
2012-05-21 09:50:00,27.3,27.37,27.28,27.34,318800.0,27.3,27.37,27.28,27.34,318800.0
2012-05-21 10:00:00,27.33,27.56,27.3,27.54,639300.0,27.33,27.56,27.3,27.54,639300.0
2012-05-21 10:10:00,27.54,27.57,27.49,27.54,293700.0,27.54,27.57,27.49,27.54,293700.0
2012-05-21 10:20:00,27.54,27.56,27.47,27.54,344400.0,27.54,27.56,27.47,27.54,344400.0
2012-05-21 10:30:00,27.54,27.63,27.54,27.59,460200.0,27.54,27.63,27.54,27.59,460200.0
2012-05-21 10:40:00,27.58,27.59,27.45,27.49,415600.0,27.58,27.59,27.45,27.49,415600.0
2012-05-21 10:50:00,27.48,27.55,27.4,27.43,260000.0,27.48,27.55,27.4,27.43,260000.0
2012-05-21 11:00:00,27.43,27.46,27.39,27.43,274100.0,27.43,27.46,27.39,27.43,274100.0
2012-05-21 11:10:00,27.42,27.47,27.4,27.42,122800.0,27.42,27.47,27.4,27.42,122800.0
2012-05-21 11:20:00,27.42,27.47,27.4,27.45,215300.0,27.42,27.47,27.4,27.45,215300.0
2012-05-21 11:30:00,27.44,27.46,27.4,27.42,350900.0,27.44,27.46,27.4,27.42,350900.0
2012-05-21 11:40:00,27.41,27.46,27.41,27.45,119100.0,27.41,27.46,27.41,27.45,119100.0
2012-05-21 11:50:00,27.45,27.46,27.42,27.43,141000.0,27.45,27.46,27.42,27.43,141000.0
2012-05-21 12:00:00,27.43,27.54,27.42,27.51,209900.0,27.43,27.54,27.42,27.51,209900.0
2012-05-21 12:10:00,27.51,27.54,27.5,27.53,101700.0,27.51,27.54,27.5,27.53,101700.0
2012-05-21 12:20:00,27.52,27.53,27.46,27.51,137100.0,27.52,27.53,27.46,27.51,137100.0
2012-05-21 12:30:00,27.52,27.52,27.48,27.48,101900.0,27.52,27.52,27.48,27.48,101900.0
2012-05-21 12:40:00,27.49,27.49,27.4,27.42,119400.0,27.49,27.49,27.4,27.42,119400.0
2012-05-21 12:50:00,27.43,27.44,27.41,27.44,278100.0,27.43,27.44,27.41,27.44,278100.0
2012-05-21 13:00:00,27.43,27.45,27.4,27.42,307000.0,27.43,27.45,27.4,27.42,307000.0
2012-05-21 13:10:00,27.42,27.5,27.4,27.49,345500.0,27.42,27.5,27.4,27.49,345500.0
2012-05-21 13:20:00,27.5,27.54,27.47,27.51,229900.0,27.5,27.54,27.47,27.51,229900.0
2012-05-21 13:30:00,27.51,27.51,27.47,27.48,136800.0,27.51,27.51,27.47,27.48,136800.0
2012-05-21 13:40:00,27.48,27.52,27.47,27.51,193200.0,27.48,27.52,27.47,27.51,193200.0
2012-05-21 13:50:00,27.51,27.51,27.47,27.48,69000.0,27.51,27.51,27.47,27.48,69000.0
2012-05-21 14:00:00,27.48,27.5,27.44,27.44,159500.0,27.48,27.5,27.44,27.44,159500.0
2012-05-21 14:10:00,27.45,27.48,27.42,27.47,144300.0,27.45,27.48,27.42,27.47,144300.0
2012-05-21 14:20:00,27.48,27.5,27.46,27.47,133500.0,27.48,27.5,27.46,27.47,133500.0
2012-05-21 14:30:00,27.47,27.53,27.47,27.51,118500.0,27.47,27.53,27.47,27.51,118500.0
2012-05-21 14:40:00,27.51,27.53,27.5,27.53,53100.0,27.51,27.53,27.5,27.53,53100.0
2012-05-21 14:50:00,27.52,27.55,27.52,27.53,99100.0,27.52,27.55,27.52,27.53,99100.0
2012-05-21 15:00:00,27.53,27.58,27.53,27.57,115500.0,27.53,27.58,27.53,27.57,115500.0
2012-05-21 15:10:00,27.57,27.58,27.55,27.56,154100.0,27.57,27.58,27.55,27.56,154100.0
2012-05-21 15:20:00,27.56,27.57,27.54,27.55,116800.0,27.56,27.57,27.54,27.55,116800.0
2012-05-21 15:30:00,27.55,27.57,27.55,27.55,116700.0,27.55,27.57,27.55,27.55,116700.0
2012-05-21 15:40:00,27.56,27.58,27.56,27.57,184200.0,27.56,27.58,27.56,27.57,184200.0
2012-05-21 15:50:00,27.58,27.69,27.57,27.68,617400.0,27.58,27.69,27.57,27.68,617400.0
2012-05-22 09:30:00,27.52,27.53,27.41,27.42,540900.0,27.52,27.53,27.41,27.42,540900.0
2012-05-22 09:40:00,27.41,27.49,27.37,27.43,306300.0,27.41,27.49,27.37,27.43,306300.0
2012-05-22 09:50:00,27.42,27.49,27.4,27.44,360000.0,27.42,27.49,27.4,27.44,360000.0
2012-05-22 10:00:00,27.45,27.58,27.44,27.58,305800.0,27.45,27.58,27.44,27.58,305800.0
2012-05-22 10:10:00,27.58,27.67,27.53,27.66,471300.0,27.58,27.67,27.53,27.66,471300.0
2012-05-22 10:20:00,27.66,27.72,27.62,27.63,280700.0,27.66,27.72,27.62,27.63,280700.0
2012-05-22 10:30:00,27.63,27.84,27.63,27.79,571300.0,27.63,27.84,27.63,27.79,571300.0
2012-05-22 10:40:00,27.79,27.96,27.79,27.92,338500.0,27.79,27.96,27.79,27.92,338500.0
2012-05-22 10:50:00,27.93,27.95,27.85,27.89,189600.0,27.93,27.95,27.85,27.89,189600.0
2012-05-22 11:00:00,27.9,27.92,27.78,27.82,281800.0,27.9,27.92,27.78,27.82,281800.0
2012-05-22 11:10:00,27.82,27.9,27.81,27.89,156200.0,27.82,27.9,27.81,27.89,156200.0
2012-05-22 11:20:00,27.89,27.9,27.84,27.87,108200.0,27.89,27.9,27.84,27.87,108200.0
2012-05-22 11:30:00,27.88,27.89,27.76,27.8,226000.0,27.88,27.89,27.76,27.8,226000.0
2012-05-22 11:40:00,27.8,27.82,27.75,27.79,85400.0,27.8,27.82,27.75,27.79,85400.0
2012-05-22 11:50:00,27.79,27.82,27.72,27.74,170100.0,27.79,27.82,27.72,27.74,170100.0
2012-05-22 12:00:00,27.75,27.75,27.61,27.62,217100.0,27.75,27.75,27.61,27.62,217100.0
2012-05-22 12:10:00,27.61,27.68,27.59,27.68,353000.0,27.61,27.68,27.59,27.68,353000.0
2012-05-22 12:20:00,27.69,27.69,27.65,27.66,86600.0,27.69,27.69,27.65,27.66,86600.0
2012-05-22 12:30:00,27.67,27.69,27.65,27.66,82300.0,27.67,27.69,27.65,27.66,82300.0
2012-05-22 12:40:00,27.65,27.67,27.6,27.63,95500.0,27.65,27.67,27.6,27.63,95500.0
2012-05-22 12:50:00,27.62,27.62,27.58,27.6,99800.0,27.62,27.62,27.58,27.6,99800.0
2012-05-22 13:00:00,27.6,27.61,27.47,27.48,289500.0,27.6,27.61,27.47,27.48,289500.0
2012-05-22 13:10:00,27.49,27.49,27.43,27.45,226800.0,27.49,27.49,27.43,27.45,226800.0
2012-05-22 13:20:00,27.46,27.46,27.34,27.37,356500.0,27.46,27.46,27.34,27.37,356500.0
2012-05-22 13:30:00,27.36,27.42,27.31,27.4,359900.0,27.36,27.42,27.31,27.4,359900.0
2012-05-22 13:40:00,27.4,27.48,27.37,27.48,134000.0,27.4,27.48,27.37,27.48,134000.0
2012-05-22 13:50:00,27.47,27.48,27.44,27.45,128000.0,27.47,27.48,27.44,27.45,128000.0
2012-05-22 14:00:00,27.45,27.45,27.37,27.41,119500.0,27.45,27.45,27.37,27.41,119500.0
2012-05-22 14:10:00,27.41,27.42,27.35,27.36,117400.0,27.41,27.42,27.35,27.36,117400.0
2012-05-22 14:20:00,27.36,27.37,27.3,27.3,249400.0,27.36,27.37,27.3,27.3,249400.0
2012-05-22 14:30:00,27.31,27.33,27.25,27.31,546700.0,27.31,27.33,27.25,27.31,546700.0
2012-05-22 14:40:00,27.31,27.38,27.31,27.37,341300.0,27.31,27.38,27.31,27.37,341300.0
2012-05-22 14:50:00,27.38,27.46,27.37,27.43,379100.0,27.38,27.46,27.37,27.43,379100.0
2012-05-22 15:00:00,27.43,27.43,27.36,27.41,174300.0,27.43,27.43,27.36,27.41,174300.0
2012-05-22 15:10:00,27.41,27.44,27.39,27.39,158300.0,27.41,27.44,27.39,27.39,158300.0
2012-05-22 15:20:00,27.39,27.39,27.37,27.38,152200.0,27.39,27.39,27.37,27.38,152200.0
2012-05-22 15:30:00,27.36,27.37,27.3,27.3,361000.0,27.36,27.37,27.3,27.3,361000.0
2012-05-22 15:40:00,27.29,27.32,27.13,27.16,976400.0,27.29,27.32,27.13,27.16,976400.0
2012-05-22 15:50:00,27.16,27.34,27.15,27.33,1459600.0,27.16,27.34,27.15,27.33,1459600.0
2012-05-23 09:30:00,26.95,26.96,26.8,26.93,1004800.0,26.95,26.96,26.8,26.93,1004800.0
2012-05-23 09:40:00,26.93,26.93,26.76,26.76,596400.0,26.93,26.93,26.76,26.76,596400.0
2012-05-23 09:50:00,26.76,26.85,26.69,26.74,713600.0,26.76,26.85,26.69,26.74,713600.0
2012-05-23 10:00:00,26.74,26.78,26.56,26.61,1673400.0,26.74,26.78,26.56,26.61,1673400.0
2012-05-23 10:10:00,26.61,26.62,26.48,26.51,926800.0,26.61,26.62,26.48,26.51,926800.0
2012-05-23 10:20:00,26.51,26.54,26.36,26.44,1362400.0,26.51,26.54,26.36,26.44,1362400.0
2012-05-23 10:30:00,26.44,26.51,26.37,26.37,724300.0,26.44,26.51,26.37,26.37,724300.0
2012-05-23 10:40:00,26.37,26.47,26.33,26.42,745700.0,26.37,26.47,26.33,26.42,745700.0
2012-05-23 10:50:00,26.43,26.61,26.43,26.56,695200.0,26.43,26.61,26.43,26.56,695200.0
2012-05-23 11:00:00,26.55,26.71,26.52,26.67,698100.0,26.55,26.71,26.52,26.67,698100.0
2012-05-23 11:10:00,26.67,26.67,26.59,26.61,469400.0,26.67,26.67,26.59,26.61,469400.0
2012-05-23 11:20:00,26.61,26.62,26.52,26.52,416700.0,26.61,26.62,26.52,26.52,416700.0
2012-05-23 11:30:00,26.51,26.61,26.49,26.52,336500.0,26.51,26.61,26.49,26.52,336500.0
2012-05-23 11:40:00,26.52,26.64,26.51,26.53,250800.0,26.52,26.64,26.51,26.53,250800.0
2012-05-23 11:50:00,26.53,26.57,26.49,26.49,143900.0,26.53,26.57,26.49,26.49,143900.0
2012-05-23 12:00:00,26.5,26.53,26.39,26.45,293800.0,26.5,26.53,26.39,26.45,293800.0
2012-05-23 12:10:00,26.45,26.52,26.41,26.52,263300.0,26.45,26.52,26.41,26.52,263300.0
2012-05-23 12:20:00,26.51,26.51,26.4,26.42,287400.0,26.51,26.51,26.4,26.42,287400.0
2012-05-23 12:30:00,26.42,26.57,26.42,26.57,209000.0,26.42,26.57,26.42,26.57,209000.0
2012-05-23 12:40:00,26.57,26.62,26.54,26.59,215900.0,26.57,26.62,26.54,26.59,215900.0
2012-05-23 12:50:00,26.58,26.62,26.49,26.55,448400.0,26.58,26.62,26.49,26.55,448400.0
2012-05-23 13:00:00,26.55,26.57,26.5,26.52,322100.0,26.55,26.57,26.5,26.52,322100.0
2012-05-23 13:10:00,26.53,26.77,26.52,26.72,749700.0,26.53,26.77,26.52,26.72,749700.0
2012-05-23 13:20:00,26.71,26.8,26.7,26.72,625800.0,26.71,26.8,26.7,26.72,625800.0
2012-05-23 13:30:00,26.71,26.76,26.68,26.74,218100.0,26.71,26.76,26.68,26.74,218100.0
2012-05-23 13:40:00,26.75,26.79,26.73,26.77,174100.0,26.75,26.79,26.73,26.77,174100.0
2012-05-23 13:50:00,26.76,26.78,26.72,26.76,131600.0,26.76,26.78,26.72,26.76,131600.0
2012-05-23 14:00:00,26.77,26.78,26.68,26.76,141600.0,26.77,26.78,26.68,26.76,141600.0
2012-05-23 14:10:00,26.77,26.77,26.68,26.71,125200.0,26.77,26.77,26.68,26.71,125200.0
2012-05-23 14:20:00,26.7,26.72,26.64,26.65,166900.0,26.7,26.72,26.64,26.65,166900.0
2012-05-23 14:30:00,26.65,26.85,26.64,26.84,361400.0,26.65,26.85,26.64,26.84,361400.0
2012-05-23 14:40:00,26.84,26.95,26.81,26.89,526500.0,26.84,26.95,26.81,26.89,526500.0
2012-05-23 14:50:00,26.89,26.99,26.89,26.99,327700.0,26.89,26.99,26.89,26.99,327700.0
2012-05-23 15:00:00,26.99,27.01,26.93,26.97,454100.0,26.99,27.01,26.93,26.97,454100.0
2012-05-23 15:10:00,26.97,26.99,26.94,26.96,285100.0,26.97,26.99,26.94,26.96,285100.0
2012-05-23 15:20:00,26.96,26.99,26.91,26.95,381600.0,26.96,26.99,26.91,26.95,381600.0
2012-05-23 15:30:00,26.94,27.08,26.94,27.04,773800.0,26.94,27.08,26.94,27.04,773800.0
2012-05-23 15:40:00,27.04,27.09,27.04,27.07,456300.0,27.04,27.09,27.04,27.07,456300.0
2012-05-23 15:50:00,27.08,27.08,26.99,27.06,1034500.0,27.08,27.08,26.99,27.06,1034500.0
2012-05-24 09:30:00,27.62,27.67,27.52,27.54,682900.0,27.62,27.67,27.52,27.54,682900.0
2012-05-24 09:40:00,27.53,27.64,27.5,27.54,583000.0,27.53,27.64,27.5,27.54,583000.0
2012-05-24 09:50:00,27.53,27.56,27.36,27.44,572900.0,27.53,27.56,27.36,27.44,572900.0
2012-05-24 10:00:00,27.44,27.51,27.4,27.45,430300.0,27.44,27.51,27.4,27.45,430300.0
2012-05-24 10:10:00,27.45,27.54,27.43,27.49,333300.0,27.45,27.54,27.43,27.49,333300.0
2012-05-24 10:20:00,27.49,27.6,27.46,27.58,324000.0,27.49,27.6,27.46,27.58,324000.0
2012-05-24 10:30:00,27.57,27.63,27.54,27.58,218500.0,27.57,27.63,27.54,27.58,218500.0
2012-05-24 10:40:00,27.59,27.65,27.59,27.63,250400.0,27.59,27.65,27.59,27.63,250400.0
2012-05-24 10:50:00,27.64,27.64,27.52,27.54,175400.0,27.64,27.64,27.52,27.54,175400.0
2012-05-24 11:00:00,27.54,27.57,27.46,27.5,316400.0,27.54,27.57,27.46,27.5,316400.0
2012-05-24 11:10:00,27.5,27.65,27.5,27.62,293500.0,27.5,27.65,27.5,27.62,293500.0
2012-05-24 11:20:00,27.62,27.62,27.54,27.6,227300.0,27.62,27.62,27.54,27.6,227300.0
2012-05-24 11:30:00,27.6,27.6,27.52,27.53,122900.0,27.6,27.6,27.52,27.53,122900.0
2012-05-24 11:40:00,27.53,27.55,27.46,27.49,134500.0,27.53,27.55,27.46,27.49,134500.0
2012-05-24 11:50:00,27.49,27.52,27.46,27.49,157800.0,27.49,27.52,27.46,27.49,157800.0
2012-05-24 12:00:00,27.49,27.5,27.36,27.42,272700.0,27.49,27.5,27.36,27.42,272700.0
2012-05-24 12:10:00,27.42,27.46,27.38,27.4,212800.0,27.42,27.46,27.38,27.4,212800.0
2012-05-24 12:20:00,27.4,27.45,27.39,27.44,182800.0,27.4,27.45,27.39,27.44,182800.0
2012-05-24 12:30:00,27.43,27.47,27.39,27.46,74500.0,27.43,27.47,27.39,27.46,74500.0
2012-05-24 12:40:00,27.46,27.48,27.43,27.45,48300.0,27.46,27.48,27.43,27.45,48300.0
2012-05-24 12:50:00,27.45,27.46,27.37,27.38,162100.0,27.45,27.46,27.37,27.38,162100.0
2012-05-24 13:00:00,27.38,27.43,27.34,27.41,242900.0,27.38,27.43,27.34,27.41,242900.0
2012-05-24 13:10:00,27.4,27.44,27.33,27.39,272400.0,27.4,27.44,27.33,27.39,272400.0
2012-05-24 13:20:00,27.39,27.4,27.31,27.33,656700.0,27.39,27.4,27.31,27.33,656700.0
2012-05-24 13:30:00,27.33,27.36,27.3,27.34,206100.0,27.33,27.36,27.3,27.34,206100.0
2012-05-24 13:40:00,27.34,27.35,27.24,27.28,381400.0,27.34,27.35,27.24,27.28,381400.0
2012-05-24 13:50:00,27.27,27.28,27.19,27.21,263900.0,27.27,27.28,27.19,27.21,263900.0
2012-05-24 14:00:00,27.21,27.33,27.2,27.3,468600.0,27.21,27.33,27.2,27.3,468600.0
2012-05-24 14:10:00,27.3,27.36,27.27,27.34,260400.0,27.3,27.36,27.27,27.34,260400.0
2012-05-24 14:20:00,27.35,27.41,27.34,27.39,265100.0,27.35,27.41,27.34,27.39,265100.0
2012-05-24 14:30:00,27.39,27.41,27.36,27.36,70600.0,27.39,27.41,27.36,27.36,70600.0
2012-05-24 14:40:00,27.36,27.36,27.3,27.32,188400.0,27.36,27.36,27.3,27.32,188400.0
2012-05-24 14:50:00,27.32,27.34,27.3,27.31,103000.0,27.32,27.34,27.3,27.31,103000.0
2012-05-24 15:00:00,27.31,27.37,27.31,27.34,84300.0,27.31,27.37,27.31,27.34,84300.0
2012-05-24 15:10:00,27.35,27.36,27.32,27.34,97300.0,27.35,27.36,27.32,27.34,97300.0
2012-05-24 15:20:00,27.35,27.47,27.31,27.44,413800.0,27.35,27.47,27.31,27.44,413800.0
2012-05-24 15:30:00,27.44,27.46,27.4,27.45,181000.0,27.44,27.46,27.4,27.45,181000.0
2012-05-24 15:40:00,27.45,27.47,27.43,27.47,159000.0,27.45,27.47,27.43,27.47,159000.0
2012-05-24 15:50:00,27.46,27.47,27.44,27.45,618800.0,27.46,27.47,27.44,27.45,618800.0
2012-05-25 09:30:00,27.44,27.62,27.36,27.58,458000.0,27.44,27.62,27.36,27.58,458000.0
2012-05-25 09:40:00,27.59,27.65,27.57,27.63,263600.0,27.59,27.65,27.57,27.63,263600.0
2012-05-25 09:50:00,27.63,27.67,27.58,27.58,324100.0,27.63,27.67,27.58,27.58,324100.0
2012-05-25 10:00:00,27.59,27.65,27.55,27.57,323500.0,27.59,27.65,27.55,27.57,323500.0
2012-05-25 10:10:00,27.57,27.57,27.47,27.57,353000.0,27.57,27.57,27.47,27.57,353000.0
2012-05-25 10:20:00,27.57,27.6,27.51,27.57,191700.0,27.57,27.6,27.51,27.57,191700.0
2012-05-25 10:30:00,27.58,27.62,27.53,27.54,121100.0,27.58,27.62,27.53,27.54,121100.0
2012-05-25 10:40:00,27.54,27.55,27.44,27.47,329700.0,27.54,27.55,27.44,27.47,329700.0
2012-05-25 10:50:00,27.47,27.49,27.38,27.4,195600.0,27.47,27.49,27.38,27.4,195600.0
2012-05-25 11:00:00,27.4,27.49,27.39,27.49,171100.0,27.4,27.49,27.39,27.49,171100.0
2012-05-25 11:10:00,27.49,27.52,27.41,27.42,216000.0,27.49,27.52,27.41,27.42,216000.0
2012-05-25 11:20:00,27.41,27.51,27.41,27.49,108100.0,27.41,27.51,27.41,27.49,108100.0
2012-05-25 11:30:00,27.49,27.51,27.44,27.46,80600.0,27.49,27.51,27.44,27.46,80600.0
2012-05-25 11:40:00,27.46,27.51,27.46,27.49,83200.0,27.46,27.51,27.46,27.49,83200.0
2012-05-25 11:50:00,27.49,27.53,27.45,27.47,133600.0,27.49,27.53,27.45,27.47,133600.0
2012-05-25 12:00:00,27.47,27.48,27.44,27.48,93200.0,27.47,27.48,27.44,27.48,93200.0
2012-05-25 12:10:00,27.48,27.48,27.44,27.45,55500.0,27.48,27.48,27.44,27.45,55500.0
2012-05-25 12:20:00,27.45,27.49,27.43,27.43,78300.0,27.45,27.49,27.43,27.43,78300.0
2012-05-25 12:30:00,27.44,27.45,27.43,27.45,74800.0,27.44,27.45,27.43,27.45,74800.0
2012-05-25 12:40:00,27.45,27.46,27.42,27.43,64900.0,27.45,27.46,27.42,27.43,64900.0
2012-05-25 12:50:00,27.43,27.48,27.42,27.48,101100.0,27.43,27.48,27.42,27.48,101100.0
2012-05-25 13:00:00,27.47,27.48,27.45,27.47,114700.0,27.47,27.48,27.45,27.47,114700.0
2012-05-25 13:10:00,27.47,27.48,27.43,27.47,154500.0,27.47,27.48,27.43,27.47,154500.0
2012-05-25 13:20:00,27.48,27.63,27.47,27.62,321400.0,27.48,27.63,27.47,27.62,321400.0
2012-05-25 13:30:00,27.62,27.64,27.58,27.61,119200.0,27.62,27.64,27.58,27.61,119200.0
2012-05-25 13:40:00,27.61,27.69,27.61,27.67,384700.0,27.61,27.69,27.61,27.67,384700.0
2012-05-25 13:50:00,27.67,27.67,27.62,27.63,136100.0,27.67,27.67,27.62,27.63,136100.0
2012-05-25 14:00:00,27.64,27.64,27.62,27.63,66400.0,27.64,27.64,27.62,27.63,66400.0
2012-05-25 14:10:00,27.62,27.63,27.62,27.62,28900.0,27.62,27.63,27.62,27.62,28900.0
2012-05-25 14:20:00,27.63,27.63,27.61,27.63,81600.0,27.63,27.63,27.61,27.63,81600.0
2012-05-25 14:30:00,27.62,27.66,27.62,27.64,142600.0,27.62,27.66,27.62,27.64,142600.0
2012-05-25 14:40:00,27.64,27.64,27.62,27.63,30700.0,27.64,27.64,27.62,27.63,30700.0
2012-05-25 14:50:00,27.64,27.68,27.63,27.67,143400.0,27.64,27.68,27.63,27.67,143400.0
2012-05-25 15:00:00,27.67,27.75,27.67,27.75,314300.0,27.67,27.75,27.67,27.75,314300.0
2012-05-25 15:10:00,27.74,27.75,27.68,27.69,198900.0,27.74,27.75,27.68,27.69,198900.0
2012-05-25 15:20:00,27.68,27.68,27.61,27.63,122600.0,27.68,27.68,27.61,27.63,122600.0
2012-05-25 15:30:00,27.64,27.67,27.63,27.64,144100.0,27.64,27.67,27.63,27.64,144100.0
2012-05-25 15:40:00,27.64,27.68,27.64,27.64,247500.0,27.64,27.68,27.64,27.64,247500.0
2012-05-25 15:50:00,27.64,27.65,27.63,27.64,340200.0,27.64,27.65,27.63,27.64,340200.0
2012-05-29 09:30:00,27.73,27.76,27.61,27.7,416800.0,27.73,27.76,27.61,27.7,416800.0
2012-05-29 09:40:00,27.69,27.71,27.65,27.67,327000.0,27.69,27.71,27.65,27.67,327000.0
2012-05-29 09:50:00,27.67,27.71,27.65,27.66,340900.0,27.67,27.71,27.65,27.66,340900.0
2012-05-29 10:00:00,27.68,27.81,27.63,27.77,534400.0,27.68,27.81,27.63,27.77,534400.0
2012-05-29 10:10:00,27.77,27.83,27.74,27.8,256800.0,27.77,27.83,27.74,27.8,256800.0
2012-05-29 10:20:00,27.8,27.86,27.77,27.78,757800.0,27.8,27.86,27.77,27.78,757800.0
2012-05-29 10:30:00,27.78,27.82,27.72,27.74,588300.0,27.78,27.82,27.72,27.74,588300.0
2012-05-29 10:40:00,27.74,27.77,27.72,27.73,164200.0,27.74,27.77,27.72,27.73,164200.0
2012-05-29 10:50:00,27.73,27.74,27.69,27.7,97800.0,27.73,27.74,27.69,27.7,97800.0
2012-05-29 11:00:00,27.7,27.76,27.7,27.71,93200.0,27.7,27.76,27.7,27.71,93200.0
2012-05-29 11:10:00,27.7,27.71,27.64,27.66,202200.0,27.7,27.71,27.64,27.66,202200.0
2012-05-29 11:20:00,27.65,27.66,27.58,27.6,166800.0,27.65,27.66,27.58,27.6,166800.0
2012-05-29 11:30:00,27.6,27.6,27.24,27.33,1124500.0,27.6,27.6,27.24,27.33,1124500.0
2012-05-29 11:40:00,27.33,27.33,27.02,27.14,1409700.0,27.33,27.33,27.02,27.14,1409700.0
2012-05-29 11:50:00,27.13,27.2,27.11,27.14,490500.0,27.13,27.2,27.11,27.14,490500.0
2012-05-29 12:00:00,27.14,27.15,27.04,27.11,415900.0,27.14,27.15,27.04,27.11,415900.0
2012-05-29 12:10:00,27.11,27.11,26.93,26.98,559100.0,27.11,27.11,26.93,26.98,559100.0
2012-05-29 12:20:00,26.98,27.05,26.96,27.02,376100.0,26.98,27.05,26.96,27.02,376100.0
2012-05-29 12:30:00,27.03,27.05,26.97,27.05,368700.0,27.03,27.05,26.97,27.05,368700.0
2012-05-29 12:40:00,27.05,27.11,27.04,27.1,190700.0,27.05,27.11,27.04,27.1,190700.0
2012-05-29 12:50:00,27.1,27.11,27.07,27.08,135700.0,27.1,27.11,27.07,27.08,135700.0
2012-05-29 13:00:00,27.07,27.1,27.04,27.07,77800.0,27.07,27.1,27.04,27.07,77800.0
2012-05-29 13:10:00,27.07,27.11,27.06,27.07,102800.0,27.07,27.11,27.06,27.07,102800.0
2012-05-29 13:20:00,27.07,27.07,26.94,26.96,667700.0,27.07,27.07,26.94,26.96,667700.0
2012-05-29 13:30:00,26.96,27.01,26.96,27.0,187600.0,26.96,27.01,26.96,27.0,187600.0
2012-05-29 13:40:00,27.0,27.08,27.0,27.05,84400.0,27.0,27.08,27.0,27.05,84400.0
2012-05-29 13:50:00,27.05,27.06,27.02,27.05,66500.0,27.05,27.06,27.02,27.05,66500.0
2012-05-29 14:00:00,27.04,27.04,26.95,26.96,165500.0,27.04,27.04,26.95,26.96,165500.0
2012-05-29 14:10:00,26.96,27.09,26.96,27.08,293200.0,26.96,27.09,26.96,27.08,293200.0
2012-05-29 14:20:00,27.08,27.09,27.0,27.02,77200.0,27.08,27.09,27.0,27.02,77200.0
2012-05-29 14:30:00,27.02,27.03,26.97,27.0,116700.0,27.02,27.03,26.97,27.0,116700.0
2012-05-29 14:40:00,27.0,27.03,26.99,27.02,101600.0,27.0,27.03,26.99,27.02,101600.0
2012-05-29 14:50:00,27.02,27.03,26.98,27.0,142800.0,27.02,27.03,26.98,27.0,142800.0
2012-05-29 15:00:00,27.0,27.01,26.97,26.98,108900.0,27.0,27.01,26.97,26.98,108900.0
2012-05-29 15:10:00,26.99,27.01,26.98,27.0,131200.0,26.99,27.01,26.98,27.0,131200.0
2012-05-29 15:20:00,27.0,27.01,26.97,27.0,108700.0,27.0,27.01,26.97,27.0,108700.0
2012-05-29 15:30:00,27.0,27.0,26.97,26.98,135300.0,27.0,27.0,26.97,26.98,135300.0
2012-05-29 15:40:00,26.97,27.03,26.97,27.03,265100.0,26.97,27.03,26.97,27.03,265100.0
2012-05-29 15:50:00,27.03,27.1,27.02,27.09,1100100.0,27.03,27.1,27.02,27.09,1100100.0
2012-05-30 09:30:00,26.77,26.82,26.67,26.68,520600.0,26.77,26.82,26.67,26.68,520600.0
2012-05-30 09:40:00,26.68,26.69,26.59,26.67,592900.0,26.68,26.69,26.59,26.67,592900.0
2012-05-30 09:50:00,26.66,26.7,26.64,26.69,193500.0,26.66,26.7,26.64,26.69,193500.0
2012-05-30 10:00:00,26.68,26.9,26.65,26.87,458100.0,26.68,26.9,26.65,26.87,458100.0
2012-05-30 10:10:00,26.88,26.88,26.78,26.81,223600.0,26.88,26.88,26.78,26.81,223600.0
2012-05-30 10:20:00,26.81,26.83,26.77,26.81,134000.0,26.81,26.83,26.77,26.81,134000.0
2012-05-30 10:30:00,26.81,26.83,26.7,26.77,251600.0,26.81,26.83,26.7,26.77,251600.0
2012-05-30 10:40:00,26.76,26.76,26.66,26.67,120900.0,26.76,26.76,26.66,26.67,120900.0
2012-05-30 10:50:00,26.67,26.76,26.65,26.7,258500.0,26.67,26.76,26.65,26.7,258500.0
2012-05-30 11:00:00,26.7,27.0,26.7,26.95,1012100.0,26.7,27.0,26.7,26.95,1012100.0
2012-05-30 11:10:00,26.95,26.98,26.85,26.87,272900.0,26.95,26.98,26.85,26.87,272900.0
2012-05-30 11:20:00,26.88,26.88,26.82,26.85,239100.0,26.88,26.88,26.82,26.85,239100.0
2012-05-30 11:30:00,26.84,26.96,26.81,26.96,258100.0,26.84,26.96,26.81,26.96,258100.0
2012-05-30 11:40:00,26.96,27.14,26.92,27.06,749000.0,26.96,27.14,26.92,27.06,749000.0
2012-05-30 11:50:00,27.06,27.18,27.06,27.16,371900.0,27.06,27.18,27.06,27.16,371900.0
2012-05-30 12:00:00,27.17,27.27,27.15,27.23,657900.0,27.17,27.27,27.15,27.23,657900.0
2012-05-30 12:10:00,27.22,27.25,27.18,27.25,309100.0,27.22,27.25,27.18,27.25,309100.0
2012-05-30 12:20:00,27.25,27.28,27.18,27.25,343400.0,27.25,27.28,27.18,27.25,343400.0
2012-05-30 12:30:00,27.24,27.24,27.13,27.17,309700.0,27.24,27.24,27.13,27.17,309700.0
2012-05-30 12:40:00,27.17,27.2,27.1,27.12,157100.0,27.17,27.2,27.1,27.12,157100.0
2012-05-30 12:50:00,27.13,27.19,27.09,27.19,290000.0,27.13,27.19,27.09,27.19,290000.0
2012-05-30 13:00:00,27.19,27.21,27.11,27.14,136000.0,27.19,27.21,27.11,27.14,136000.0
2012-05-30 13:10:00,27.14,27.32,27.14,27.32,524200.0,27.14,27.32,27.14,27.32,524200.0
2012-05-30 13:20:00,27.32,27.33,27.17,27.21,260400.0,27.32,27.33,27.17,27.21,260400.0
2012-05-30 13:30:00,27.21,27.24,27.18,27.23,290300.0,27.21,27.24,27.18,27.23,290300.0
2012-05-30 13:40:00,27.23,27.33,27.22,27.3,288500.0,27.23,27.33,27.22,27.3,288500.0
2012-05-30 13:50:00,27.31,27.34,27.3,27.33,124300.0,27.31,27.34,27.3,27.33,124300.0
2012-05-30 14:00:00,27.34,27.35,27.27,27.27,224700.0,27.34,27.35,27.27,27.27,224700.0
2012-05-30 14:10:00,27.27,27.3,27.24,27.25,105300.0,27.27,27.3,27.24,27.25,105300.0
2012-05-30 14:20:00,27.26,27.29,27.2,27.22,123000.0,27.26,27.29,27.2,27.22,123000.0
2012-05-30 14:30:00,27.22,27.24,27.18,27.2,105000.0,27.22,27.24,27.18,27.2,105000.0
2012-05-30 14:40:00,27.2,27.24,27.19,27.23,74400.0,27.2,27.24,27.19,27.23,74400.0
2012-05-30 14:50:00,27.23,27.24,27.2,27.21,68300.0,27.23,27.24,27.2,27.21,68300.0
2012-05-30 15:00:00,27.21,27.24,27.21,27.24,62000.0,27.21,27.24,27.21,27.24,62000.0
2012-05-30 15:10:00,27.24,27.24,27.18,27.2,129400.0,27.24,27.24,27.18,27.2,129400.0
2012-05-30 15:20:00,27.2,27.23,27.16,27.16,160500.0,27.2,27.23,27.16,27.16,160500.0
2012-05-30 15:30:00,27.17,27.17,27.13,27.15,199200.0,27.17,27.17,27.13,27.15,199200.0
2012-05-30 15:40:00,27.15,27.15,27.11,27.13,127000.0,27.15,27.15,27.11,27.13,127000.0
2012-05-30 15:50:00,27.13,27.16,27.12,27.13,376500.0,27.13,27.16,27.12,27.13,376500.0
2012-05-31 09:30:00,27.13,27.2,27.09,27.11,528700.0,27.13,27.2,27.09,27.11,528700.0
2012-05-31 09:40:00,27.1,27.2,26.99,27.0,501500.0,27.1,27.2,26.99,27.0,501500.0
2012-05-31 09:50:00,26.99,27.08,26.78,26.84,1099500.0,26.99,27.08,26.78,26.84,1099500.0
2012-05-31 10:00:00,26.84,26.87,26.75,26.75,471900.0,26.84,26.87,26.75,26.75,471900.0
2012-05-31 10:10:00,26.74,26.92,26.73,26.88,267500.0,26.74,26.92,26.73,26.88,267500.0
2012-05-31 10:20:00,26.89,26.94,26.84,26.91,284200.0,26.89,26.94,26.84,26.91,284200.0
2012-05-31 10:30:00,26.9,26.96,26.85,26.89,204600.0,26.9,26.96,26.85,26.89,204600.0
2012-05-31 10:40:00,26.89,26.9,26.81,26.81,202200.0,26.89,26.9,26.81,26.81,202200.0
2012-05-31 10:50:00,26.8,26.97,26.77,26.9,377200.0,26.8,26.97,26.77,26.9,377200.0
2012-05-31 11:00:00,26.9,27.07,26.89,27.0,395800.0,26.9,27.07,26.89,27.0,395800.0
2012-05-31 11:10:00,27.0,27.06,26.97,27.06,129900.0,27.0,27.06,26.97,27.06,129900.0
2012-05-31 11:20:00,27.06,27.07,26.97,27.0,121800.0,27.06,27.07,26.97,27.0,121800.0
2012-05-31 11:30:00,27.0,27.08,26.99,27.07,220900.0,27.0,27.08,26.99,27.07,220900.0
2012-05-31 11:40:00,27.07,27.07,26.96,26.97,163200.0,27.07,27.07,26.96,26.97,163200.0
2012-05-31 11:50:00,26.97,26.98,26.92,26.98,139600.0,26.97,26.98,26.92,26.98,139600.0
2012-05-31 12:00:00,26.97,27.03,26.95,27.01,146300.0,26.97,27.03,26.95,27.01,146300.0
2012-05-31 12:10:00,27.02,27.06,27.0,27.06,145900.0,27.02,27.06,27.0,27.06,145900.0
2012-05-31 12:20:00,27.07,27.23,27.07,27.17,302600.0,27.07,27.23,27.07,27.17,302600.0
2012-05-31 12:30:00,27.17,27.2,27.13,27.15,218100.0,27.17,27.2,27.13,27.15,218100.0
2012-05-31 12:40:00,27.16,27.28,27.15,27.28,275800.0,27.16,27.28,27.15,27.28,275800.0
2012-05-31 12:50:00,27.28,27.3,27.19,27.2,278200.0,27.28,27.3,27.19,27.2,278200.0
2012-05-31 13:00:00,27.19,27.3,27.19,27.24,196700.0,27.19,27.3,27.19,27.24,196700.0
2012-05-31 13:10:00,27.23,27.23,27.13,27.15,147000.0,27.23,27.23,27.13,27.15,147000.0
2012-05-31 13:20:00,27.14,27.15,26.95,27.01,701400.0,27.14,27.15,26.95,27.01,701400.0
2012-05-31 13:30:00,27.0,27.04,26.99,27.01,168500.0,27.0,27.04,26.99,27.01,168500.0
2012-05-31 13:40:00,27.0,27.01,26.97,26.97,114000.0,27.0,27.01,26.97,26.97,114000.0
2012-05-31 13:50:00,26.98,27.0,26.94,27.0,115100.0,26.98,27.0,26.94,27.0,115100.0
2012-05-31 14:00:00,26.99,27.02,26.97,27.01,65900.0,26.99,27.02,26.97,27.01,65900.0
2012-05-31 14:10:00,27.01,27.04,26.97,27.0,70300.0,27.01,27.04,26.97,27.0,70300.0
2012-05-31 14:20:00,26.99,27.02,26.96,26.99,85200.0,26.99,27.02,26.96,26.99,85200.0
2012-05-31 14:30:00,26.99,27.03,26.98,27.02,61900.0,26.99,27.03,26.98,27.02,61900.0
2012-05-31 14:40:00,27.01,27.03,26.98,27.0,110000.0,27.01,27.03,26.98,27.0,110000.0
2012-05-31 14:50:00,27.0,27.01,26.97,26.98,116100.0,27.0,27.01,26.97,26.98,116100.0
2012-05-31 15:00:00,26.98,27.03,26.96,27.0,103900.0,26.98,27.03,26.96,27.0,103900.0
2012-05-31 15:10:00,27.0,27.02,26.99,26.99,64600.0,27.0,27.02,26.99,26.99,64600.0
2012-05-31 15:20:00,27.0,27.05,26.99,27.03,140200.0,27.0,27.05,26.99,27.03,140200.0
2012-05-31 15:30:00,27.03,27.05,27.0,27.01,143700.0,27.03,27.05,27.0,27.01,143700.0
2012-05-31 15:40:00,27.01,27.01,26.98,27.0,186500.0,27.01,27.01,26.98,27.0,186500.0
2012-05-31 15:50:00,27.0,27.0,26.94,26.95,341300.0,27.0,27.0,26.94,26.95,341300.0
2012-06-01 09:30:00,27.47,27.61,27.4,27.48,1565100.0,27.47,27.61,27.4,27.48,1565100.0
2012-06-01 09:40:00,27.47,27.48,27.33,27.37,548300.0,27.47,27.48,27.33,27.37,548300.0
2012-06-01 09:50:00,27.39,27.45,27.34,27.45,696100.0,27.39,27.45,27.34,27.45,696100.0
2012-06-01 10:00:00,27.45,27.67,27.44,27.67,1795000.0,27.45,27.67,27.44,27.67,1795000.0
2012-06-01 10:10:00,27.66,27.8,27.59,27.63,1639100.0,27.66,27.8,27.59,27.63,1639100.0
2012-06-01 10:20:00,27.63,27.74,27.58,27.6,523100.0,27.63,27.74,27.58,27.6,523100.0
2012-06-01 10:30:00,27.59,27.66,27.59,27.62,319900.0,27.59,27.66,27.59,27.62,319900.0
2012-06-01 10:40:00,27.61,27.7,27.59,27.69,216800.0,27.61,27.7,27.59,27.69,216800.0
2012-06-01 10:50:00,27.69,27.69,27.55,27.58,348100.0,27.69,27.69,27.55,27.58,348100.0
2012-06-01 11:00:00,27.59,27.62,27.54,27.55,315900.0,27.59,27.62,27.54,27.55,315900.0
2012-06-01 11:10:00,27.55,27.65,27.54,27.6,398400.0,27.55,27.65,27.54,27.6,398400.0
2012-06-01 11:20:00,27.6,27.66,27.59,27.64,254000.0,27.6,27.66,27.59,27.64,254000.0
2012-06-01 11:30:00,27.64,27.77,27.63,27.71,288300.0,27.64,27.77,27.63,27.71,288300.0
2012-06-01 11:40:00,27.71,27.75,27.69,27.71,247900.0,27.71,27.75,27.69,27.71,247900.0
2012-06-01 11:50:00,27.71,27.85,27.71,27.83,413200.0,27.71,27.85,27.71,27.83,413200.0
2012-06-01 12:00:00,27.82,27.88,27.79,27.81,355700.0,27.82,27.88,27.79,27.81,355700.0
2012-06-01 12:10:00,27.81,27.84,27.8,27.81,202500.0,27.81,27.84,27.8,27.81,202500.0
2012-06-01 12:20:00,27.8,27.81,27.69,27.72,480200.0,27.8,27.81,27.69,27.72,480200.0
2012-06-01 12:30:00,27.72,27.79,27.68,27.7,383700.0,27.72,27.79,27.68,27.7,383700.0
2012-06-01 12:40:00,27.7,27.75,27.67,27.75,285500.0,27.7,27.75,27.67,27.75,285500.0
2012-06-01 12:50:00,27.74,27.77,27.69,27.76,245000.0,27.74,27.77,27.69,27.76,245000.0
2012-06-01 13:00:00,27.76,27.81,27.75,27.77,336500.0,27.76,27.81,27.75,27.77,336500.0
2012-06-01 13:10:00,27.77,27.87,27.76,27.85,382200.0,27.77,27.87,27.76,27.85,382200.0
2012-06-01 13:20:00,27.84,27.84,27.67,27.71,971900.0,27.84,27.84,27.67,27.71,971900.0
2012-06-01 13:30:00,27.71,27.73,27.67,27.69,288500.0,27.71,27.73,27.67,27.69,288500.0
2012-06-01 13:40:00,27.69,27.75,27.69,27.73,151300.0,27.69,27.75,27.69,27.73,151300.0
2012-06-01 13:50:00,27.73,27.75,27.67,27.68,464800.0,27.73,27.75,27.67,27.68,464800.0
2012-06-01 14:00:00,27.69,27.7,27.62,27.67,384400.0,27.69,27.7,27.62,27.67,384400.0
2012-06-01 14:10:00,27.68,27.75,27.66,27.71,298700.0,27.68,27.75,27.66,27.71,298700.0
2012-06-01 14:20:00,27.72,27.76,27.68,27.69,279700.0,27.72,27.76,27.68,27.69,279700.0
2012-06-01 14:30:00,27.69,27.73,27.67,27.71,306800.0,27.69,27.73,27.67,27.71,306800.0
2012-06-01 14:40:00,27.7,27.71,27.6,27.61,224200.0,27.7,27.71,27.6,27.61,224200.0
2012-06-01 14:50:00,27.61,27.62,27.51,27.55,309800.0,27.61,27.62,27.51,27.55,309800.0
2012-06-01 15:00:00,27.54,27.65,27.51,27.65,169800.0,27.54,27.65,27.51,27.65,169800.0
2012-06-01 15:10:00,27.64,27.66,27.57,27.6,182900.0,27.64,27.66,27.57,27.6,182900.0
2012-06-01 15:20:00,27.59,27.65,27.58,27.63,128500.0,27.59,27.65,27.58,27.63,128500.0
2012-06-01 15:30:00,27.63,27.65,27.56,27.57,202100.0,27.63,27.65,27.56,27.57,202100.0
2012-06-01 15:40:00,27.58,27.66,27.57,27.62,348400.0,27.58,27.66,27.57,27.62,348400.0
2012-06-01 15:50:00,27.62,27.71,27.61,27.63,1030300.0,27.62,27.71,27.61,27.63,1030300.0
2012-06-04 09:30:00,27.57,27.59,27.42,27.46,611100.0,27.57,27.59,27.42,27.46,611100.0
2012-06-04 09:40:00,27.47,27.52,27.43,27.51,226800.0,27.47,27.52,27.43,27.51,226800.0
2012-06-04 09:50:00,27.51,27.54,27.46,27.52,255900.0,27.51,27.54,27.46,27.52,255900.0
2012-06-04 10:00:00,27.52,27.55,27.49,27.53,322200.0,27.52,27.55,27.49,27.53,322200.0
2012-06-04 10:10:00,27.52,27.58,27.46,27.47,318500.0,27.52,27.58,27.46,27.47,318500.0
2012-06-04 10:20:00,27.47,27.52,27.44,27.5,285600.0,27.47,27.52,27.44,27.5,285600.0
2012-06-04 10:30:00,27.51,27.51,27.31,27.35,773800.0,27.51,27.51,27.31,27.35,773800.0
2012-06-04 10:40:00,27.35,27.4,27.25,27.28,486700.0,27.35,27.4,27.25,27.28,486700.0
2012-06-04 10:50:00,27.28,27.39,27.28,27.35,476700.0,27.28,27.39,27.28,27.35,476700.0
2012-06-04 11:00:00,27.35,27.39,27.28,27.3,171600.0,27.35,27.39,27.28,27.3,171600.0
2012-06-04 11:10:00,27.3,27.39,27.29,27.36,169400.0,27.3,27.39,27.29,27.36,169400.0
2012-06-04 11:20:00,27.35,27.39,27.3,27.31,102400.0,27.35,27.39,27.3,27.31,102400.0
2012-06-04 11:30:00,27.31,27.34,27.29,27.33,181500.0,27.31,27.34,27.29,27.33,181500.0
2012-06-04 11:40:00,27.33,27.35,27.31,27.32,52700.0,27.33,27.35,27.31,27.32,52700.0
2012-06-04 11:50:00,27.31,27.34,27.26,27.32,133700.0,27.31,27.34,27.26,27.32,133700.0
2012-06-04 12:00:00,27.32,27.4,27.3,27.33,243500.0,27.32,27.4,27.3,27.33,243500.0
2012-06-04 12:10:00,27.34,27.35,27.28,27.31,131300.0,27.34,27.35,27.28,27.31,131300.0
2012-06-04 12:20:00,27.32,27.33,27.27,27.28,82100.0,27.32,27.33,27.27,27.28,82100.0
2012-06-04 12:30:00,27.27,27.27,27.17,27.23,349100.0,27.27,27.27,27.17,27.23,349100.0
2012-06-04 12:40:00,27.24,27.3,27.24,27.29,82100.0,27.24,27.3,27.24,27.29,82100.0
2012-06-04 12:50:00,27.29,27.3,27.23,27.24,95600.0,27.29,27.3,27.23,27.24,95600.0
2012-06-04 13:00:00,27.25,27.31,27.23,27.28,163300.0,27.25,27.31,27.23,27.28,163300.0
2012-06-04 13:10:00,27.27,27.28,27.21,27.22,184900.0,27.27,27.28,27.21,27.22,184900.0
2012-06-04 13:20:00,27.21,27.26,27.19,27.24,325300.0,27.21,27.26,27.19,27.24,325300.0
2012-06-04 13:30:00,27.25,27.33,27.23,27.29,155600.0,27.25,27.33,27.23,27.29,155600.0
2012-06-04 13:40:00,27.29,27.32,27.26,27.27,84900.0,27.29,27.32,27.26,27.27,84900.0
2012-06-04 13:50:00,27.28,27.32,27.26,27.31,108500.0,27.28,27.32,27.26,27.31,108500.0
2012-06-04 14:00:00,27.3,27.36,27.28,27.36,239600.0,27.3,27.36,27.28,27.36,239600.0
2012-06-04 14:10:00,27.35,27.4,27.34,27.38,218800.0,27.35,27.4,27.34,27.38,218800.0
2012-06-04 14:20:00,27.37,27.4,27.36,27.39,71200.0,27.37,27.4,27.36,27.39,71200.0
2012-06-04 14:30:00,27.39,27.5,27.38,27.47,252200.0,27.39,27.5,27.38,27.47,252200.0
2012-06-04 14:40:00,27.46,27.49,27.44,27.46,157900.0,27.46,27.49,27.44,27.46,157900.0
2012-06-04 14:50:00,27.46,27.49,27.45,27.47,196500.0,27.46,27.49,27.45,27.47,196500.0
2012-06-04 15:00:00,27.47,27.5,27.46,27.47,127500.0,27.47,27.5,27.46,27.47,127500.0
2012-06-04 15:10:00,27.46,27.47,27.43,27.47,111300.0,27.46,27.47,27.43,27.47,111300.0
2012-06-04 15:20:00,27.47,27.47,27.43,27.45,121400.0,27.47,27.47,27.43,27.45,121400.0
2012-06-04 15:30:00,27.45,27.46,27.4,27.45,171900.0,27.45,27.46,27.4,27.45,171900.0
2012-06-04 15:40:00,27.45,27.48,27.44,27.47,267800.0,27.45,27.48,27.44,27.47,267800.0
2012-06-04 15:50:00,27.47,27.48,27.43,27.46,665700.0,27.47,27.48,27.43,27.46,665700.0
2012-06-05 09:30:00,27.5,27.63,27.49,27.56,377500.0,27.5,27.63,27.49,27.56,377500.0
2012-06-05 09:40:00,27.55,27.62,27.54,27.58,209100.0,27.55,27.62,27.54,27.58,209100.0
2012-06-05 09:50:00,27.59,27.61,27.57,27.59,149400.0,27.59,27.61,27.57,27.59,149400.0
2012-06-05 10:00:00,27.59,27.62,27.47,27.49,642900.0,27.59,27.62,27.47,27.49,642900.0
2012-06-05 10:10:00,27.5,27.58,27.46,27.49,386500.0,27.5,27.58,27.46,27.49,386500.0
2012-06-05 10:20:00,27.5,27.64,27.5,27.6,251500.0,27.5,27.64,27.5,27.6,251500.0
2012-06-05 10:30:00,27.61,27.69,27.58,27.64,260100.0,27.61,27.69,27.58,27.64,260100.0
2012-06-05 10:40:00,27.64,27.67,27.58,27.64,238100.0,27.64,27.67,27.58,27.64,238100.0
2012-06-05 10:50:00,27.65,27.66,27.55,27.65,174900.0,27.65,27.66,27.55,27.65,174900.0
2012-06-05 11:00:00,27.64,27.66,27.6,27.62,163600.0,27.64,27.66,27.6,27.62,163600.0
2012-06-05 11:10:00,27.62,27.67,27.61,27.66,171900.0,27.62,27.67,27.61,27.66,171900.0
2012-06-05 11:20:00,27.66,27.67,27.59,27.62,263400.0,27.66,27.67,27.59,27.62,263400.0
2012-06-05 11:30:00,27.62,27.64,27.52,27.55,497500.0,27.62,27.64,27.52,27.55,497500.0
2012-06-05 11:40:00,27.55,27.58,27.53,27.57,141300.0,27.55,27.58,27.53,27.57,141300.0
2012-06-05 11:50:00,27.56,27.59,27.52,27.55,156700.0,27.56,27.59,27.52,27.55,156700.0
2012-06-05 12:00:00,27.54,27.64,27.54,27.6,117400.0,27.54,27.64,27.54,27.6,117400.0
2012-06-05 12:10:00,27.59,27.62,27.54,27.57,175400.0,27.59,27.62,27.54,27.57,175400.0
2012-06-05 12:20:00,27.57,27.62,27.55,27.57,154000.0,27.57,27.62,27.55,27.57,154000.0
2012-06-05 12:30:00,27.59,27.63,27.57,27.59,140200.0,27.59,27.63,27.57,27.59,140200.0
2012-06-05 12:40:00,27.59,27.63,27.57,27.58,72100.0,27.59,27.63,27.57,27.58,72100.0
2012-06-05 12:50:00,27.57,27.65,27.57,27.61,254800.0,27.57,27.65,27.57,27.61,254800.0
2012-06-05 13:00:00,27.61,27.66,27.59,27.66,394400.0,27.61,27.66,27.59,27.66,394400.0
2012-06-05 13:10:00,27.65,27.66,27.61,27.61,250100.0,27.65,27.66,27.61,27.61,250100.0
2012-06-05 13:20:00,27.6,27.65,27.59,27.63,355400.0,27.6,27.65,27.59,27.63,355400.0
2012-06-05 13:30:00,27.63,27.69,27.62,27.66,273400.0,27.63,27.69,27.62,27.66,273400.0
2012-06-05 13:40:00,27.66,27.71,27.66,27.69,320000.0,27.66,27.71,27.66,27.69,320000.0
2012-06-05 13:50:00,27.69,27.71,27.67,27.68,257900.0,27.69,27.71,27.67,27.68,257900.0
2012-06-05 14:00:00,27.69,27.7,27.66,27.68,208000.0,27.69,27.7,27.66,27.68,208000.0
2012-06-05 14:10:00,27.68,27.7,27.66,27.7,257200.0,27.68,27.7,27.66,27.7,257200.0
2012-06-05 14:20:00,27.7,27.7,27.63,27.63,499600.0,27.7,27.7,27.63,27.63,499600.0
2012-06-05 14:30:00,27.63,27.65,27.62,27.62,108700.0,27.63,27.65,27.62,27.62,108700.0
2012-06-05 14:40:00,27.63,27.66,27.6,27.64,916000.0,27.63,27.66,27.6,27.64,916000.0
2012-06-05 14:50:00,27.64,27.66,27.63,27.64,77900.0,27.64,27.66,27.63,27.64,77900.0
2012-06-05 15:00:00,27.65,27.66,27.64,27.65,61500.0,27.65,27.66,27.64,27.65,61500.0
2012-06-05 15:10:00,27.65,27.68,27.63,27.67,117100.0,27.65,27.68,27.63,27.67,117100.0
2012-06-05 15:20:00,27.67,27.68,27.64,27.65,101700.0,27.67,27.68,27.64,27.65,101700.0
2012-06-05 15:30:00,27.65,27.69,27.63,27.68,167900.0,27.65,27.69,27.63,27.68,167900.0
2012-06-05 15:40:00,27.68,27.7,27.68,27.7,197100.0,27.68,27.7,27.68,27.7,197100.0
2012-06-05 15:50:00,27.7,27.74,27.69,27.73,500800.0,27.7,27.74,27.69,27.73,500800.0
2012-06-06 09:30:00,28.79,28.85,28.75,28.78,1772600.0,28.79,28.85,28.75,28.78,1772600.0
2012-06-06 09:40:00,28.78,28.83,28.75,28.77,689300.0,28.78,28.83,28.75,28.77,689300.0
2012-06-06 09:50:00,28.76,28.94,28.73,28.86,928600.0,28.76,28.94,28.73,28.86,928600.0
2012-06-06 10:00:00,28.86,28.91,28.84,28.85,522200.0,28.86,28.91,28.84,28.85,522200.0
2012-06-06 10:10:00,28.86,28.96,28.86,28.94,534500.0,28.86,28.96,28.86,28.94,534500.0
2012-06-06 10:20:00,28.94,28.94,28.78,28.81,814700.0,28.94,28.94,28.78,28.81,814700.0
2012-06-06 10:30:00,28.8,28.84,28.77,28.79,265200.0,28.8,28.84,28.77,28.79,265200.0
2012-06-06 10:40:00,28.78,28.87,28.78,28.85,205100.0,28.78,28.87,28.78,28.85,205100.0
2012-06-06 10:50:00,28.85,28.89,28.83,28.86,300200.0,28.85,28.89,28.83,28.86,300200.0
2012-06-06 11:00:00,28.85,28.87,28.79,28.8,278400.0,28.85,28.87,28.79,28.8,278400.0
2012-06-06 11:10:00,28.79,28.82,28.77,28.82,359400.0,28.79,28.82,28.77,28.82,359400.0
2012-06-06 11:20:00,28.82,28.87,28.81,28.86,360800.0,28.82,28.87,28.81,28.86,360800.0
2012-06-06 11:30:00,28.87,28.87,28.78,28.79,322600.0,28.87,28.87,28.78,28.79,322600.0
2012-06-06 11:40:00,28.79,28.85,28.79,28.83,185000.0,28.79,28.85,28.79,28.83,185000.0
2012-06-06 11:50:00,28.84,28.89,28.8,28.87,453100.0,28.84,28.89,28.8,28.87,453100.0
2012-06-06 12:00:00,28.88,28.9,28.86,28.87,296000.0,28.88,28.9,28.86,28.87,296000.0
2012-06-06 12:10:00,28.88,28.9,28.85,28.89,238400.0,28.88,28.9,28.85,28.89,238400.0
2012-06-06 12:20:00,28.88,28.91,28.87,28.89,181100.0,28.88,28.91,28.87,28.89,181100.0
2012-06-06 12:30:00,28.9,28.94,28.9,28.92,134900.0,28.9,28.94,28.9,28.92,134900.0
2012-06-06 12:40:00,28.92,29.02,28.91,28.99,452400.0,28.92,29.02,28.91,28.99,452400.0
2012-06-06 12:50:00,28.99,29.0,28.93,28.94,196700.0,28.99,29.0,28.93,28.94,196700.0
2012-06-06 13:00:00,28.93,28.94,28.68,28.73,1162400.0,28.93,28.94,28.68,28.73,1162400.0
2012-06-06 13:10:00,28.73,28.77,28.68,28.75,246600.0,28.73,28.77,28.68,28.75,246600.0
2012-06-06 13:20:00,28.74,28.75,28.6,28.7,855300.0,28.74,28.75,28.6,28.7,855300.0
2012-06-06 13:30:00,28.7,28.76,28.69,28.76,440200.0,28.7,28.76,28.69,28.76,440200.0
2012-06-06 13:40:00,28.76,28.76,28.67,28.73,208700.0,28.76,28.76,28.67,28.73,208700.0
2012-06-06 13:50:00,28.72,28.75,28.67,28.67,348400.0,28.72,28.75,28.67,28.67,348400.0
2012-06-06 14:00:00,28.67,28.67,28.52,28.53,961100.0,28.67,28.67,28.52,28.53,961100.0
2012-06-06 14:10:00,28.53,28.55,28.39,28.46,1231800.0,28.53,28.55,28.39,28.46,1231800.0
2012-06-06 14:20:00,28.45,28.57,28.44,28.56,501300.0,28.45,28.57,28.44,28.56,501300.0
2012-06-06 14:30:00,28.57,28.65,28.45,28.46,1172200.0,28.57,28.65,28.45,28.46,1172200.0
2012-06-06 14:40:00,28.46,28.53,28.45,28.46,327500.0,28.46,28.53,28.45,28.46,327500.0
2012-06-06 14:50:00,28.46,28.5,28.42,28.45,222000.0,28.46,28.5,28.42,28.45,222000.0
2012-06-06 15:00:00,28.45,28.51,28.44,28.46,241600.0,28.45,28.51,28.44,28.46,241600.0
2012-06-06 15:10:00,28.46,28.48,28.42,28.44,166800.0,28.46,28.48,28.42,28.44,166800.0
2012-06-06 15:20:00,28.43,28.52,28.43,28.49,284100.0,28.43,28.52,28.43,28.49,284100.0
2012-06-06 15:30:00,28.49,28.54,28.49,28.52,329000.0,28.49,28.54,28.49,28.52,329000.0
2012-06-06 15:40:00,28.51,28.57,28.51,28.55,349900.0,28.51,28.57,28.51,28.55,349900.0
2012-06-06 15:50:00,28.55,28.55,28.5,28.51,1183900.0,28.55,28.55,28.5,28.51,1183900.0
2012-06-07 09:30:00,28.75,28.76,28.65,28.69,652100.0,28.75,28.76,28.65,28.69,652100.0
2012-06-07 09:40:00,28.69,28.69,28.47,28.47,752400.0,28.69,28.69,28.47,28.47,752400.0
2012-06-07 09:50:00,28.48,28.55,28.43,28.44,667000.0,28.48,28.55,28.43,28.44,667000.0
2012-06-07 10:00:00,28.44,28.54,28.17,28.2,2805800.0,28.44,28.54,28.17,28.2,2805800.0
2012-06-07 10:10:00,28.21,28.21,27.98,28.0,1599700.0,28.21,28.21,27.98,28.0,1599700.0
2012-06-07 10:20:00,28.01,28.14,27.83,28.14,1165400.0,28.01,28.14,27.83,28.14,1165400.0
2012-06-07 10:30:00,28.14,28.14,27.93,28.02,696800.0,28.14,28.14,27.93,28.02,696800.0
2012-06-07 10:40:00,28.02,28.06,27.86,27.95,819900.0,28.02,28.06,27.86,27.95,819900.0
2012-06-07 10:50:00,27.95,28.02,27.89,27.98,402400.0,27.95,28.02,27.89,27.98,402400.0
2012-06-07 11:00:00,27.98,27.98,27.75,27.76,1450100.0,27.98,27.98,27.75,27.76,1450100.0
2012-06-07 11:10:00,27.76,27.78,27.57,27.65,1234900.0,27.76,27.78,27.57,27.65,1234900.0
2012-06-07 11:20:00,27.66,27.73,27.57,27.62,705200.0,27.66,27.73,27.57,27.62,705200.0
2012-06-07 11:30:00,27.61,27.76,27.56,27.7,699400.0,27.61,27.76,27.56,27.7,699400.0
2012-06-07 11:40:00,27.69,27.78,27.69,27.74,458800.0,27.69,27.78,27.69,27.74,458800.0
2012-06-07 11:50:00,27.75,27.77,27.65,27.71,402700.0,27.75,27.77,27.65,27.71,402700.0
2012-06-07 12:00:00,27.7,27.73,27.64,27.73,323100.0,27.7,27.73,27.64,27.73,323100.0
2012-06-07 12:10:00,27.73,27.91,27.69,27.87,1070500.0,27.73,27.91,27.69,27.87,1070500.0
2012-06-07 12:20:00,27.87,27.9,27.75,27.8,476200.0,27.87,27.9,27.75,27.8,476200.0
2012-06-07 12:30:00,27.8,27.81,27.75,27.81,218700.0,27.8,27.81,27.75,27.81,218700.0
2012-06-07 12:40:00,27.8,27.83,27.75,27.81,191400.0,27.8,27.83,27.75,27.81,191400.0
2012-06-07 12:50:00,27.81,27.9,27.79,27.84,227300.0,27.81,27.9,27.79,27.84,227300.0
2012-06-07 13:00:00,27.83,27.87,27.79,27.8,137400.0,27.83,27.87,27.79,27.8,137400.0
2012-06-07 13:10:00,27.79,27.87,27.77,27.79,222200.0,27.79,27.87,27.77,27.79,222200.0
2012-06-07 13:20:00,27.79,27.79,27.68,27.7,539900.0,27.79,27.79,27.68,27.7,539900.0
2012-06-07 13:30:00,27.7,27.79,27.7,27.75,191800.0,27.7,27.79,27.7,27.75,191800.0
2012-06-07 13:40:00,27.75,27.77,27.72,27.76,83900.0,27.75,27.77,27.72,27.76,83900.0
2012-06-07 13:50:00,27.75,27.77,27.69,27.75,138900.0,27.75,27.77,27.69,27.75,138900.0
2012-06-07 14:00:00,27.74,27.77,27.73,27.74,60000.0,27.74,27.77,27.73,27.74,60000.0
2012-06-07 14:10:00,27.74,27.84,27.74,27.79,190700.0,27.74,27.84,27.74,27.79,190700.0
2012-06-07 14:20:00,27.8,27.84,27.79,27.81,122000.0,27.8,27.84,27.79,27.81,122000.0
2012-06-07 14:30:00,27.81,27.82,27.76,27.78,121500.0,27.81,27.82,27.76,27.78,121500.0
2012-06-07 14:40:00,27.79,27.79,27.73,27.75,72200.0,27.79,27.79,27.73,27.75,72200.0
2012-06-07 14:50:00,27.75,27.8,27.74,27.75,132400.0,27.75,27.8,27.74,27.75,132400.0
2012-06-07 15:00:00,27.75,27.8,27.72,27.78,210900.0,27.75,27.8,27.72,27.78,210900.0
2012-06-07 15:10:00,27.77,27.78,27.73,27.74,102600.0,27.77,27.78,27.73,27.74,102600.0
2012-06-07 15:20:00,27.74,27.78,27.72,27.76,158700.0,27.74,27.78,27.72,27.76,158700.0
2012-06-07 15:30:00,27.76,27.77,27.71,27.73,230100.0,27.76,27.77,27.71,27.73,230100.0
2012-06-07 15:40:00,27.73,27.75,27.7,27.74,281900.0,27.73,27.75,27.7,27.74,281900.0
2012-06-07 15:50:00,27.73,27.78,27.73,27.77,1126300.0,27.73,27.78,27.73,27.77,1126300.0
2012-06-08 09:30:00,27.33,27.46,27.32,27.42,553100.0,27.33,27.46,27.32,27.42,553100.0
2012-06-08 09:40:00,27.41,27.47,27.35,27.42,298100.0,27.41,27.47,27.35,27.42,298100.0
2012-06-08 09:50:00,27.42,27.5,27.39,27.44,417800.0,27.42,27.5,27.39,27.44,417800.0
2012-06-08 10:00:00,27.43,27.44,27.37,27.42,301000.0,27.43,27.44,27.37,27.42,301000.0
2012-06-08 10:10:00,27.42,27.52,27.4,27.48,245300.0,27.42,27.52,27.4,27.48,245300.0
2012-06-08 10:20:00,27.48,27.49,27.41,27.46,245800.0,27.48,27.49,27.41,27.46,245800.0
2012-06-08 10:30:00,27.45,27.49,27.43,27.47,379700.0,27.45,27.49,27.43,27.47,379700.0
2012-06-08 10:40:00,27.47,27.62,27.47,27.57,392900.0,27.47,27.62,27.47,27.57,392900.0
2012-06-08 10:50:00,27.57,27.63,27.54,27.59,244300.0,27.57,27.63,27.54,27.59,244300.0
2012-06-08 11:00:00,27.58,27.72,27.57,27.68,416000.0,27.58,27.72,27.57,27.68,416000.0
2012-06-08 11:10:00,27.68,27.68,27.61,27.63,277800.0,27.68,27.68,27.61,27.63,277800.0
2012-06-08 11:20:00,27.64,27.64,27.46,27.48,332500.0,27.64,27.64,27.46,27.48,332500.0
2012-06-08 11:30:00,27.49,27.57,27.48,27.55,198800.0,27.49,27.57,27.48,27.55,198800.0
2012-06-08 11:40:00,27.56,27.61,27.55,27.6,83500.0,27.56,27.61,27.55,27.6,83500.0
2012-06-08 11:50:00,27.6,27.6,27.53,27.57,118100.0,27.6,27.6,27.53,27.57,118100.0
2012-06-08 12:00:00,27.57,27.62,27.54,27.59,149100.0,27.57,27.62,27.54,27.59,149100.0
2012-06-08 12:10:00,27.58,27.61,27.57,27.59,107500.0,27.58,27.61,27.57,27.59,107500.0
2012-06-08 12:20:00,27.59,27.59,27.53,27.56,127400.0,27.59,27.59,27.53,27.56,127400.0
2012-06-08 12:30:00,27.57,27.65,27.57,27.63,162200.0,27.57,27.65,27.57,27.63,162200.0
2012-06-08 12:40:00,27.63,27.64,27.6,27.62,123600.0,27.63,27.64,27.6,27.62,123600.0
2012-06-08 12:50:00,27.63,27.63,27.58,27.61,56100.0,27.63,27.63,27.58,27.61,56100.0
2012-06-08 13:00:00,27.62,27.71,27.62,27.69,167700.0,27.62,27.71,27.62,27.69,167700.0
2012-06-08 13:10:00,27.7,27.71,27.66,27.66,97500.0,27.7,27.71,27.66,27.66,97500.0
2012-06-08 13:20:00,27.66,27.69,27.65,27.67,92200.0,27.66,27.69,27.65,27.67,92200.0
2012-06-08 13:30:00,27.68,27.71,27.67,27.7,93400.0,27.68,27.71,27.67,27.7,93400.0
2012-06-08 13:40:00,27.7,27.7,27.63,27.65,89300.0,27.7,27.7,27.63,27.65,89300.0
2012-06-08 13:50:00,27.66,27.69,27.66,27.67,40600.0,27.66,27.69,27.66,27.67,40600.0
2012-06-08 14:00:00,27.68,27.68,27.64,27.65,47000.0,27.68,27.68,27.64,27.65,47000.0
2012-06-08 14:10:00,27.65,27.68,27.63,27.66,98000.0,27.65,27.68,27.63,27.66,98000.0
2012-06-08 14:20:00,27.65,27.69,27.65,27.67,81100.0,27.65,27.69,27.65,27.67,81100.0
2012-06-08 14:30:00,27.68,27.73,27.67,27.72,223400.0,27.68,27.73,27.67,27.72,223400.0
2012-06-08 14:40:00,27.72,27.77,27.71,27.74,146600.0,27.72,27.77,27.71,27.74,146600.0
2012-06-08 14:50:00,27.73,27.76,27.71,27.72,116100.0,27.73,27.76,27.71,27.72,116100.0
2012-06-08 15:00:00,27.73,27.74,27.69,27.72,99200.0,27.73,27.74,27.69,27.72,99200.0
2012-06-08 15:10:00,27.71,27.76,27.71,27.76,80800.0,27.71,27.76,27.71,27.76,80800.0
2012-06-08 15:20:00,27.76,27.76,27.72,27.73,187900.0,27.76,27.76,27.72,27.73,187900.0
2012-06-08 15:30:00,27.72,27.73,27.69,27.72,195200.0,27.72,27.73,27.69,27.72,195200.0
2012-06-08 15:40:00,27.73,27.74,27.71,27.73,196100.0,27.73,27.74,27.71,27.73,196100.0
2012-06-08 15:50:00,27.73,27.77,27.71,27.76,287600.0,27.73,27.77,27.71,27.76,287600.0
2012-06-11 09:30:00,27.84,27.85,27.58,27.65,584800.0,27.84,27.85,27.58,27.65,584800.0
2012-06-11 09:40:00,27.65,27.68,27.54,27.56,513600.0,27.65,27.68,27.54,27.56,513600.0
2012-06-11 09:50:00,27.56,27.61,27.5,27.55,243300.0,27.56,27.61,27.5,27.55,243300.0
2012-06-11 10:00:00,27.54,27.56,27.47,27.54,340700.0,27.54,27.56,27.47,27.54,340700.0
2012-06-11 10:10:00,27.54,27.59,27.5,27.53,326700.0,27.54,27.59,27.5,27.53,326700.0
2012-06-11 10:20:00,27.54,27.61,27.54,27.59,206600.0,27.54,27.61,27.54,27.59,206600.0
2012-06-11 10:30:00,27.58,27.66,27.56,27.63,160900.0,27.58,27.66,27.56,27.63,160900.0
2012-06-11 10:40:00,27.64,27.65,27.57,27.59,149000.0,27.64,27.65,27.57,27.59,149000.0
2012-06-11 10:50:00,27.6,27.61,27.56,27.58,150200.0,27.6,27.61,27.56,27.58,150200.0
2012-06-11 11:00:00,27.56,27.58,27.48,27.57,160300.0,27.56,27.58,27.48,27.57,160300.0
2012-06-11 11:10:00,27.56,27.57,27.47,27.54,276900.0,27.56,27.57,27.47,27.54,276900.0
2012-06-11 11:20:00,27.53,27.55,27.48,27.53,124600.0,27.53,27.55,27.48,27.53,124600.0
2012-06-11 11:30:00,27.54,27.59,27.51,27.59,100600.0,27.54,27.59,27.51,27.59,100600.0
2012-06-11 11:40:00,27.59,27.66,27.57,27.62,94800.0,27.59,27.66,27.57,27.62,94800.0
2012-06-11 11:50:00,27.62,27.68,27.54,27.66,176100.0,27.62,27.68,27.54,27.66,176100.0
2012-06-11 12:00:00,27.66,27.71,27.64,27.66,113100.0,27.66,27.71,27.64,27.66,113100.0
2012-06-11 12:10:00,27.66,27.68,27.64,27.66,88100.0,27.66,27.68,27.64,27.66,88100.0
2012-06-11 12:20:00,27.67,27.67,27.63,27.65,71900.0,27.67,27.67,27.63,27.65,71900.0
2012-06-11 12:30:00,27.65,27.68,27.62,27.67,293200.0,27.65,27.68,27.62,27.67,293200.0
2012-06-11 12:40:00,27.66,27.68,27.65,27.67,77100.0,27.66,27.68,27.65,27.67,77100.0
2012-06-11 12:50:00,27.67,27.71,27.64,27.69,124000.0,27.67,27.71,27.64,27.69,124000.0
2012-06-11 13:00:00,27.69,27.71,27.67,27.7,55200.0,27.69,27.71,27.67,27.7,55200.0
2012-06-11 13:10:00,27.69,27.73,27.69,27.73,190600.0,27.69,27.73,27.69,27.73,190600.0
2012-06-11 13:20:00,27.72,27.83,27.72,27.8,208000.0,27.72,27.83,27.72,27.8,208000.0
2012-06-11 13:30:00,27.79,27.82,27.78,27.81,119000.0,27.79,27.82,27.78,27.81,119000.0
2012-06-11 13:40:00,27.81,27.81,27.77,27.78,102600.0,27.81,27.81,27.77,27.78,102600.0
2012-06-11 13:50:00,27.78,27.8,27.77,27.77,71000.0,27.78,27.8,27.77,27.77,71000.0
2012-06-11 14:00:00,27.77,27.81,27.71,27.79,200900.0,27.77,27.81,27.71,27.79,200900.0
2012-06-11 14:10:00,27.78,27.79,27.74,27.77,59500.0,27.78,27.79,27.74,27.77,59500.0
2012-06-11 14:20:00,27.76,27.78,27.73,27.75,93100.0,27.76,27.78,27.73,27.75,93100.0
2012-06-11 14:30:00,27.74,27.79,27.73,27.79,159100.0,27.74,27.79,27.73,27.79,159100.0
2012-06-11 14:40:00,27.78,27.8,27.76,27.77,105900.0,27.78,27.8,27.76,27.77,105900.0
2012-06-11 14:50:00,27.78,27.81,27.78,27.79,89400.0,27.78,27.81,27.78,27.79,89400.0
2012-06-11 15:00:00,27.79,27.8,27.72,27.77,348700.0,27.79,27.8,27.72,27.77,348700.0
2012-06-11 15:10:00,27.76,27.78,27.74,27.75,101900.0,27.76,27.78,27.74,27.75,101900.0
2012-06-11 15:20:00,27.75,27.77,27.74,27.75,77500.0,27.75,27.77,27.74,27.75,77500.0
2012-06-11 15:30:00,27.76,27.81,27.76,27.79,162500.0,27.76,27.81,27.76,27.79,162500.0
2012-06-11 15:40:00,27.8,27.81,27.75,27.76,232800.0,27.8,27.81,27.75,27.76,232800.0
2012-06-11 15:50:00,27.75,27.78,27.73,27.78,308900.0,27.75,27.78,27.73,27.78,308900.0
2012-06-12 09:30:00,28.05,28.09,28.01,28.02,408700.0,28.05,28.09,28.01,28.02,408700.0
2012-06-12 09:40:00,28.03,28.05,28.0,28.02,289000.0,28.03,28.05,28.0,28.02,289000.0
2012-06-12 09:50:00,28.02,28.06,28.0,28.02,318700.0,28.02,28.06,28.0,28.02,318700.0
2012-06-12 10:00:00,28.03,28.11,27.87,27.89,888400.0,28.03,28.11,27.87,27.89,888400.0
2012-06-12 10:10:00,27.9,28.03,27.87,27.96,731300.0,27.9,28.03,27.87,27.96,731300.0
2012-06-12 10:20:00,27.96,27.99,27.92,27.92,159000.0,27.96,27.99,27.92,27.92,159000.0
2012-06-12 10:30:00,27.92,27.92,27.83,27.87,319500.0,27.92,27.92,27.83,27.87,319500.0
2012-06-12 10:40:00,27.86,27.96,27.86,27.93,225800.0,27.86,27.96,27.86,27.93,225800.0
2012-06-12 10:50:00,27.94,28.0,27.94,27.96,276900.0,27.94,28.0,27.94,27.96,276900.0
2012-06-12 11:00:00,27.96,28.03,27.96,28.0,182700.0,27.96,28.03,27.96,28.0,182700.0
2012-06-12 11:10:00,28.0,28.06,28.0,28.04,255800.0,28.0,28.06,28.0,28.04,255800.0
2012-06-12 11:20:00,28.05,28.14,28.04,28.12,326100.0,28.05,28.14,28.04,28.12,326100.0
2012-06-12 11:30:00,28.12,28.16,28.07,28.14,684500.0,28.12,28.16,28.07,28.14,684500.0
2012-06-12 11:40:00,28.14,28.23,28.06,28.08,642700.0,28.14,28.23,28.06,28.08,642700.0
2012-06-12 11:50:00,28.08,28.14,28.08,28.1,100300.0,28.08,28.14,28.08,28.1,100300.0
2012-06-12 12:00:00,28.1,28.12,28.07,28.12,239600.0,28.1,28.12,28.07,28.12,239600.0
2012-06-12 12:10:00,28.11,28.13,28.07,28.09,709500.0,28.11,28.13,28.07,28.09,709500.0
2012-06-12 12:20:00,28.08,28.09,28.03,28.08,191300.0,28.08,28.09,28.03,28.08,191300.0
2012-06-12 12:30:00,28.08,28.16,28.06,28.14,329000.0,28.08,28.16,28.06,28.14,329000.0
2012-06-12 12:40:00,28.14,28.14,28.1,28.11,276600.0,28.14,28.14,28.1,28.11,276600.0
2012-06-12 12:50:00,28.11,28.13,28.08,28.09,244400.0,28.11,28.13,28.08,28.09,244400.0
2012-06-12 13:00:00,28.07,28.09,28.06,28.08,182700.0,28.07,28.09,28.06,28.08,182700.0
2012-06-12 13:10:00,28.08,28.14,28.07,28.14,154200.0,28.08,28.14,28.07,28.14,154200.0
2012-06-12 13:20:00,28.14,28.15,28.09,28.14,522700.0,28.14,28.15,28.09,28.14,522700.0
2012-06-12 13:30:00,28.14,28.14,28.1,28.12,74800.0,28.14,28.14,28.1,28.12,74800.0
2012-06-12 13:40:00,28.12,28.13,28.08,28.09,75400.0,28.12,28.13,28.08,28.09,75400.0
2012-06-12 13:50:00,28.09,28.09,28.06,28.07,159500.0,28.09,28.09,28.06,28.07,159500.0
2012-06-12 14:00:00,28.07,28.12,28.05,28.07,175800.0,28.07,28.12,28.05,28.07,175800.0
2012-06-12 14:10:00,28.06,28.06,27.9,27.94,493500.0,28.06,28.06,27.9,27.94,493500.0
2012-06-12 14:20:00,27.95,27.97,27.93,27.95,120400.0,27.95,27.97,27.93,27.95,120400.0
2012-06-12 14:30:00,27.96,28.05,27.96,28.04,126100.0,27.96,28.05,27.96,28.04,126100.0
2012-06-12 14:40:00,28.04,28.07,27.99,28.05,192700.0,28.04,28.07,27.99,28.05,192700.0
2012-06-12 14:50:00,28.05,28.09,28.04,28.09,128100.0,28.05,28.09,28.04,28.09,128100.0
2012-06-12 15:00:00,28.08,28.09,28.05,28.05,60300.0,28.08,28.09,28.05,28.05,60300.0
2012-06-12 15:10:00,28.05,28.06,28.03,28.04,54400.0,28.05,28.06,28.03,28.04,54400.0
2012-06-12 15:20:00,28.05,28.09,28.04,28.08,76300.0,28.05,28.09,28.04,28.08,76300.0
2012-06-12 15:30:00,28.08,28.11,28.07,28.1,156400.0,28.08,28.11,28.07,28.1,156400.0
2012-06-12 15:40:00,28.09,28.14,28.09,28.12,128400.0,28.09,28.14,28.09,28.12,128400.0
2012-06-12 15:50:00,28.11,28.15,28.1,28.13,835400.0,28.11,28.15,28.1,28.13,835400.0
2012-06-13 09:30:00,28.19,28.2,28.0,28.06,501900.0,28.19,28.2,28.0,28.06,501900.0
2012-06-13 09:40:00,28.06,28.14,28.04,28.07,252800.0,28.06,28.14,28.04,28.07,252800.0
2012-06-13 09:50:00,28.07,28.09,28.02,28.04,259600.0,28.07,28.09,28.02,28.04,259600.0
2012-06-13 10:00:00,28.04,28.08,28.01,28.05,342900.0,28.04,28.08,28.01,28.05,342900.0
2012-06-13 10:10:00,28.05,28.12,28.04,28.12,178900.0,28.05,28.12,28.04,28.12,178900.0
2012-06-13 10:20:00,28.12,28.2,28.11,28.15,417600.0,28.12,28.2,28.11,28.15,417600.0
2012-06-13 10:30:00,28.16,28.24,28.15,28.21,216300.0,28.16,28.24,28.15,28.21,216300.0
2012-06-13 10:40:00,28.22,28.25,28.13,28.23,187100.0,28.22,28.25,28.13,28.23,187100.0
2012-06-13 10:50:00,28.22,28.26,28.18,28.19,177100.0,28.22,28.26,28.18,28.19,177100.0
2012-06-13 11:00:00,28.18,28.24,28.12,28.14,234000.0,28.18,28.24,28.12,28.14,234000.0
2012-06-13 11:10:00,28.15,28.17,28.1,28.15,172900.0,28.15,28.17,28.1,28.15,172900.0
2012-06-13 11:20:00,28.15,28.19,28.1,28.13,164200.0,28.15,28.19,28.1,28.13,164200.0
2012-06-13 11:30:00,28.13,28.17,28.11,28.13,85600.0,28.13,28.17,28.11,28.13,85600.0
2012-06-13 11:40:00,28.13,28.16,28.07,28.09,127400.0,28.13,28.16,28.07,28.09,127400.0
2012-06-13 11:50:00,28.1,28.11,28.04,28.09,126500.0,28.1,28.11,28.04,28.09,126500.0
2012-06-13 12:00:00,28.1,28.1,27.98,27.99,344700.0,28.1,28.1,27.98,27.99,344700.0
2012-06-13 12:10:00,27.99,28.04,27.96,28.03,353000.0,27.99,28.04,27.96,28.03,353000.0
2012-06-13 12:20:00,28.02,28.03,27.96,27.99,205500.0,28.02,28.03,27.96,27.99,205500.0
2012-06-13 12:30:00,28.0,28.06,28.0,28.05,103200.0,28.0,28.06,28.0,28.05,103200.0
2012-06-13 12:40:00,28.04,28.09,28.03,28.06,84700.0,28.04,28.09,28.03,28.06,84700.0
2012-06-13 12:50:00,28.06,28.06,28.04,28.05,40800.0,28.06,28.06,28.04,28.05,40800.0
2012-06-13 13:00:00,28.05,28.08,28.04,28.07,56600.0,28.05,28.08,28.04,28.07,56600.0
2012-06-13 13:10:00,28.08,28.13,28.06,28.12,186900.0,28.08,28.13,28.06,28.12,186900.0
2012-06-13 13:20:00,28.11,28.14,28.08,28.11,302400.0,28.11,28.14,28.08,28.11,302400.0
2012-06-13 13:30:00,28.11,28.13,28.07,28.11,201100.0,28.11,28.13,28.07,28.11,201100.0
2012-06-13 13:40:00,28.12,28.13,28.09,28.11,109700.0,28.12,28.13,28.09,28.11,109700.0
2012-06-13 13:50:00,28.11,28.13,28.06,28.07,117000.0,28.11,28.13,28.06,28.07,117000.0
2012-06-13 14:00:00,28.07,28.08,28.03,28.04,83600.0,28.07,28.08,28.03,28.04,83600.0
2012-06-13 14:10:00,28.04,28.09,28.02,28.08,135200.0,28.04,28.09,28.02,28.08,135200.0
2012-06-13 14:20:00,28.09,28.1,28.07,28.07,109700.0,28.09,28.1,28.07,28.07,109700.0
2012-06-13 14:30:00,28.07,28.09,28.05,28.07,51300.0,28.07,28.09,28.05,28.07,51300.0
2012-06-13 14:40:00,28.06,28.06,28.0,28.04,201900.0,28.06,28.06,28.0,28.04,201900.0
2012-06-13 14:50:00,28.04,28.07,28.01,28.04,131800.0,28.04,28.07,28.01,28.04,131800.0
2012-06-13 15:00:00,28.03,28.03,28.0,28.02,78600.0,28.03,28.03,28.0,28.02,78600.0
2012-06-13 15:10:00,28.02,28.04,28.0,28.02,122100.0,28.02,28.04,28.0,28.02,122100.0
2012-06-13 15:20:00,28.02,28.02,27.97,28.0,131900.0,28.02,28.02,27.97,28.0,131900.0
2012-06-13 15:30:00,28.01,28.02,28.0,28.02,132000.0,28.01,28.02,28.0,28.02,132000.0
2012-06-13 15:40:00,28.01,28.02,27.98,27.99,215200.0,28.01,28.02,27.98,27.99,215200.0
2012-06-13 15:50:00,27.99,28.01,27.98,28.01,340500.0,27.99,28.01,27.98,28.01,340500.0
2012-06-14 09:30:00,28.03,28.04,27.34,27.49,2898600.0,28.03,28.04,27.34,27.49,2898600.0
2012-06-14 09:40:00,27.5,27.59,27.44,27.56,1541100.0,27.5,27.59,27.44,27.56,1541100.0
2012-06-14 09:50:00,27.56,27.58,27.46,27.52,643200.0,27.56,27.58,27.46,27.52,643200.0
2012-06-14 10:00:00,27.52,27.6,27.46,27.59,731100.0,27.52,27.6,27.46,27.59,731100.0
2012-06-14 10:10:00,27.59,27.69,27.59,27.66,378800.0,27.59,27.69,27.59,27.66,378800.0
2012-06-14 10:20:00,27.65,27.68,27.57,27.61,198800.0,27.65,27.68,27.57,27.61,198800.0
2012-06-14 10:30:00,27.61,27.66,27.56,27.61,378200.0,27.61,27.66,27.56,27.61,378200.0
2012-06-14 10:40:00,27.61,27.61,27.56,27.57,130000.0,27.61,27.61,27.56,27.57,130000.0
2012-06-14 10:50:00,27.57,27.62,27.53,27.61,207800.0,27.57,27.62,27.53,27.61,207800.0
2012-06-14 11:00:00,27.61,27.66,27.6,27.61,102600.0,27.61,27.66,27.6,27.61,102600.0
2012-06-14 11:10:00,27.61,27.83,27.58,27.82,703300.0,27.61,27.83,27.58,27.82,703300.0
2012-06-14 11:20:00,27.82,27.84,27.78,27.8,162900.0,27.82,27.84,27.78,27.8,162900.0
2012-06-14 11:30:00,27.81,27.84,27.77,27.82,153200.0,27.81,27.84,27.77,27.82,153200.0
2012-06-14 11:40:00,27.82,27.85,27.8,27.81,184200.0,27.82,27.85,27.8,27.81,184200.0
2012-06-14 11:50:00,27.81,27.82,27.73,27.73,218000.0,27.81,27.82,27.73,27.73,218000.0
2012-06-14 12:00:00,27.74,27.79,27.73,27.75,167600.0,27.74,27.79,27.73,27.75,167600.0
2012-06-14 12:10:00,27.76,27.77,27.7,27.71,156400.0,27.76,27.77,27.7,27.71,156400.0
2012-06-14 12:20:00,27.71,27.72,27.66,27.72,85700.0,27.71,27.72,27.66,27.72,85700.0
2012-06-14 12:30:00,27.71,27.77,27.7,27.76,57600.0,27.71,27.77,27.7,27.76,57600.0
2012-06-14 12:40:00,27.76,27.83,27.75,27.82,98800.0,27.76,27.83,27.75,27.82,98800.0
2012-06-14 12:50:00,27.81,27.82,27.75,27.75,59400.0,27.81,27.82,27.75,27.75,59400.0
2012-06-14 13:00:00,27.75,27.78,27.74,27.74,212300.0,27.75,27.78,27.74,27.74,212300.0
2012-06-14 13:10:00,27.74,27.74,27.65,27.67,152500.0,27.74,27.74,27.65,27.67,152500.0
2012-06-14 13:20:00,27.67,27.69,27.59,27.68,511400.0,27.67,27.69,27.59,27.68,511400.0
2012-06-14 13:30:00,27.68,27.7,27.66,27.67,84400.0,27.68,27.7,27.66,27.67,84400.0
2012-06-14 13:40:00,27.67,27.69,27.66,27.69,65000.0,27.67,27.69,27.66,27.69,65000.0
2012-06-14 13:50:00,27.69,27.69,27.61,27.65,122100.0,27.69,27.69,27.61,27.65,122100.0
2012-06-14 14:00:00,27.64,27.68,27.64,27.65,72000.0,27.64,27.68,27.64,27.65,72000.0
2012-06-14 14:10:00,27.66,27.66,27.62,27.63,124900.0,27.66,27.66,27.62,27.63,124900.0
2012-06-14 14:20:00,27.63,27.67,27.61,27.66,51900.0,27.63,27.67,27.61,27.66,51900.0
2012-06-14 14:30:00,27.66,27.66,27.63,27.65,98300.0,27.66,27.66,27.63,27.65,98300.0
2012-06-14 14:40:00,27.65,27.67,27.64,27.65,92600.0,27.65,27.67,27.64,27.65,92600.0
2012-06-14 14:50:00,27.65,27.66,27.63,27.64,62000.0,27.65,27.66,27.63,27.64,62000.0
2012-06-14 15:00:00,27.64,27.84,27.63,27.77,562500.0,27.64,27.84,27.63,27.77,562500.0
2012-06-14 15:10:00,27.78,27.87,27.74,27.76,767700.0,27.78,27.87,27.74,27.76,767700.0
2012-06-14 15:20:00,27.76,27.79,27.72,27.74,165900.0,27.76,27.79,27.72,27.74,165900.0
2012-06-14 15:30:00,27.74,27.84,27.74,27.83,149600.0,27.74,27.84,27.74,27.83,149600.0
2012-06-14 15:40:00,27.83,27.86,27.78,27.82,338400.0,27.83,27.86,27.78,27.82,338400.0
2012-06-14 15:50:00,27.82,27.86,27.79,27.81,400000.0,27.82,27.86,27.79,27.81,400000.0
2012-06-15 09:30:00,27.81,27.82,27.75,27.77,181100.0,27.81,27.82,27.75,27.77,181100.0
2012-06-15 09:40:00,27.77,27.85,27.76,27.82,390800.0,27.77,27.85,27.76,27.82,390800.0
2012-06-15 09:50:00,27.82,27.84,27.77,27.82,348000.0,27.82,27.84,27.77,27.82,348000.0
2012-06-15 10:00:00,27.82,27.89,27.81,27.84,158100.0,27.82,27.89,27.81,27.84,158100.0
2012-06-15 10:10:00,27.84,27.87,27.82,27.84,137200.0,27.84,27.87,27.82,27.84,137200.0
2012-06-15 10:20:00,27.85,27.85,27.8,27.84,180500.0,27.85,27.85,27.8,27.84,180500.0
2012-06-15 10:30:00,27.84,27.9,27.82,27.88,129300.0,27.84,27.9,27.82,27.88,129300.0
2012-06-15 10:40:00,27.88,27.92,27.83,27.92,217400.0,27.88,27.92,27.83,27.92,217400.0
2012-06-15 10:50:00,27.91,27.92,27.88,27.89,114000.0,27.91,27.92,27.88,27.89,114000.0
2012-06-15 11:00:00,27.89,27.89,27.83,27.86,129500.0,27.89,27.89,27.83,27.86,129500.0
2012-06-15 11:10:00,27.85,27.86,27.81,27.82,118100.0,27.85,27.86,27.81,27.82,118100.0
2012-06-15 11:20:00,27.82,27.86,27.78,27.83,127700.0,27.82,27.86,27.78,27.83,127700.0
2012-06-15 11:30:00,27.84,27.85,27.82,27.82,57900.0,27.84,27.85,27.82,27.82,57900.0
2012-06-15 11:40:00,27.82,27.84,27.8,27.8,89100.0,27.82,27.84,27.8,27.8,89100.0
2012-06-15 11:50:00,27.8,27.84,27.78,27.82,185500.0,27.8,27.84,27.78,27.82,185500.0
2012-06-15 12:00:00,27.82,27.83,27.73,27.76,302300.0,27.82,27.83,27.73,27.76,302300.0
2012-06-15 12:10:00,27.76,27.78,27.74,27.78,55900.0,27.76,27.78,27.74,27.78,55900.0
2012-06-15 12:20:00,27.78,27.8,27.77,27.78,134900.0,27.78,27.8,27.77,27.78,134900.0
2012-06-15 12:30:00,27.78,27.8,27.78,27.79,59900.0,27.78,27.8,27.78,27.79,59900.0
2012-06-15 12:40:00,27.79,27.82,27.77,27.81,90700.0,27.79,27.82,27.77,27.81,90700.0
2012-06-15 12:50:00,27.81,27.83,27.79,27.82,69900.0,27.81,27.83,27.79,27.82,69900.0
2012-06-15 13:00:00,27.82,27.87,27.81,27.86,67800.0,27.82,27.87,27.81,27.86,67800.0
2012-06-15 13:10:00,27.87,27.91,27.85,27.91,81100.0,27.87,27.91,27.85,27.91,81100.0
2012-06-15 13:20:00,27.91,27.95,27.82,27.85,229100.0,27.91,27.95,27.82,27.85,229100.0
2012-06-15 13:30:00,27.85,27.87,27.84,27.84,134800.0,27.85,27.87,27.84,27.84,134800.0
2012-06-15 13:40:00,27.84,27.87,27.83,27.85,111800.0,27.84,27.87,27.83,27.85,111800.0
2012-06-15 13:50:00,27.86,27.9,27.85,27.88,63600.0,27.86,27.9,27.85,27.88,63600.0
2012-06-15 14:00:00,27.88,27.92,27.88,27.89,77400.0,27.88,27.92,27.88,27.89,77400.0
2012-06-15 14:10:00,27.88,27.89,27.87,27.89,80100.0,27.88,27.89,27.87,27.89,80100.0
2012-06-15 14:20:00,27.88,27.89,27.86,27.88,53400.0,27.88,27.89,27.86,27.88,53400.0
2012-06-15 14:30:00,27.87,27.88,27.86,27.87,113700.0,27.87,27.88,27.86,27.87,113700.0
2012-06-15 14:40:00,27.88,27.89,27.87,27.87,75500.0,27.88,27.89,27.87,27.87,75500.0
2012-06-15 14:50:00,27.87,27.88,27.86,27.87,50500.0,27.87,27.88,27.86,27.87,50500.0
2012-06-15 15:00:00,27.87,27.88,27.84,27.86,112900.0,27.87,27.88,27.84,27.86,112900.0
2012-06-15 15:10:00,27.86,27.86,27.85,27.85,44600.0,27.86,27.86,27.85,27.85,44600.0
2012-06-15 15:20:00,27.85,27.87,27.84,27.85,83300.0,27.85,27.87,27.84,27.85,83300.0
2012-06-15 15:30:00,27.85,27.86,27.82,27.83,118900.0,27.85,27.86,27.82,27.83,118900.0
2012-06-15 15:40:00,27.82,27.83,27.77,27.8,215700.0,27.82,27.83,27.77,27.8,215700.0
2012-06-15 15:50:00,27.8,27.83,27.79,27.8,459800.0,27.8,27.83,27.79,27.8,459800.0
2012-06-18 09:30:00,27.54,27.58,27.5,27.54,383300.0,27.54,27.58,27.5,27.54,383300.0
2012-06-18 09:40:00,27.54,27.58,27.5,27.5,343900.0,27.54,27.58,27.5,27.5,343900.0
2012-06-18 09:50:00,27.51,27.56,27.47,27.54,517800.0,27.51,27.56,27.47,27.54,517800.0
2012-06-18 10:00:00,27.54,27.58,27.46,27.54,630600.0,27.54,27.58,27.46,27.54,630600.0
2012-06-18 10:10:00,27.55,27.77,27.52,27.74,494500.0,27.55,27.77,27.52,27.74,494500.0
2012-06-18 10:20:00,27.75,27.87,27.72,27.85,418800.0,27.75,27.87,27.72,27.85,418800.0
2012-06-18 10:30:00,27.85,27.88,27.83,27.84,284700.0,27.85,27.88,27.83,27.84,284700.0
2012-06-18 10:40:00,27.85,27.94,27.82,27.91,627700.0,27.85,27.94,27.82,27.91,627700.0
2012-06-18 10:50:00,27.91,27.93,27.84,27.85,543500.0,27.91,27.93,27.84,27.85,543500.0
2012-06-18 11:00:00,27.86,27.87,27.8,27.81,410300.0,27.86,27.87,27.8,27.81,410300.0
2012-06-18 11:10:00,27.81,27.84,27.8,27.82,223600.0,27.81,27.84,27.8,27.82,223600.0
2012-06-18 11:20:00,27.82,27.97,27.81,27.93,324700.0,27.82,27.97,27.81,27.93,324700.0
2012-06-18 11:30:00,27.94,27.97,27.87,27.89,153400.0,27.94,27.97,27.87,27.89,153400.0
2012-06-18 11:40:00,27.88,27.98,27.86,27.93,155600.0,27.88,27.98,27.86,27.93,155600.0
2012-06-18 11:50:00,27.93,27.94,27.85,27.93,361200.0,27.93,27.94,27.85,27.93,361200.0
2012-06-18 12:00:00,27.94,27.97,27.88,27.88,391100.0,27.94,27.97,27.88,27.88,391100.0
2012-06-18 12:10:00,27.88,27.91,27.88,27.9,208500.0,27.88,27.91,27.88,27.9,208500.0
2012-06-18 12:20:00,27.89,27.91,27.89,27.9,106900.0,27.89,27.91,27.89,27.9,106900.0
2012-06-18 12:30:00,27.9,27.91,27.84,27.86,60200.0,27.9,27.91,27.84,27.86,60200.0
2012-06-18 12:40:00,27.86,27.88,27.84,27.87,59400.0,27.86,27.88,27.84,27.87,59400.0
2012-06-18 12:50:00,27.88,27.89,27.85,27.85,92500.0,27.88,27.89,27.85,27.85,92500.0
2012-06-18 13:00:00,27.85,27.88,27.85,27.88,56300.0,27.85,27.88,27.85,27.88,56300.0
2012-06-18 13:10:00,27.88,27.91,27.87,27.89,124800.0,27.88,27.91,27.87,27.89,124800.0
2012-06-18 13:20:00,27.89,27.9,27.84,27.87,112500.0,27.89,27.9,27.84,27.87,112500.0
2012-06-18 13:30:00,27.88,27.91,27.87,27.9,104300.0,27.88,27.91,27.87,27.9,104300.0
2012-06-18 13:40:00,27.9,27.97,27.9,27.94,202100.0,27.9,27.97,27.9,27.94,202100.0
2012-06-18 13:50:00,27.93,27.96,27.92,27.95,164300.0,27.93,27.96,27.92,27.95,164300.0
2012-06-18 14:00:00,27.94,27.94,27.9,27.91,237300.0,27.94,27.94,27.9,27.91,237300.0
2012-06-18 14:10:00,27.91,27.94,27.91,27.91,73400.0,27.91,27.94,27.91,27.91,73400.0
2012-06-18 14:20:00,27.92,27.92,27.9,27.9,69100.0,27.92,27.92,27.9,27.9,69100.0
2012-06-18 14:30:00,27.9,27.9,27.87,27.88,72200.0,27.9,27.9,27.87,27.88,72200.0
2012-06-18 14:40:00,27.87,27.88,27.84,27.87,63100.0,27.87,27.88,27.84,27.87,63100.0
2012-06-18 14:50:00,27.87,27.88,27.8,27.83,75000.0,27.87,27.88,27.8,27.83,75000.0
2012-06-18 15:00:00,27.83,27.86,27.82,27.85,45100.0,27.83,27.86,27.82,27.85,45100.0
2012-06-18 15:10:00,27.85,27.85,27.0,27.83,53800.0,27.85,27.85,27.0,27.83,53800.0
2012-06-18 15:20:00,27.84,27.86,27.83,27.86,32800.0,27.84,27.86,27.83,27.86,32800.0
2012-06-18 15:30:00,27.86,27.87,27.84,27.87,115800.0,27.86,27.87,27.84,27.87,115800.0
2012-06-18 15:40:00,27.86,27.91,27.85,27.89,211100.0,27.86,27.91,27.85,27.89,211100.0
2012-06-18 15:50:00,27.88,27.89,27.86,27.88,239500.0,27.88,27.89,27.86,27.88,239500.0
2012-06-19 09:30:00,27.93,27.96,27.88,27.92,213400.0,27.93,27.96,27.88,27.92,213400.0
2012-06-19 09:40:00,27.92,27.92,27.78,27.86,794200.0,27.92,27.92,27.78,27.86,794200.0
2012-06-19 09:50:00,27.86,27.87,27.78,27.82,235100.0,27.86,27.87,27.78,27.82,235100.0
2012-06-19 10:00:00,27.83,27.9,27.82,27.85,182500.0,27.83,27.9,27.82,27.85,182500.0
2012-06-19 10:10:00,27.85,27.9,27.85,27.9,137400.0,27.85,27.9,27.85,27.9,137400.0
2012-06-19 10:20:00,27.9,27.95,27.9,27.92,106700.0,27.9,27.95,27.9,27.92,106700.0
2012-06-19 10:30:00,27.92,27.95,27.71,27.72,322600.0,27.92,27.95,27.71,27.72,322600.0
2012-06-19 10:40:00,27.71,27.74,27.63,27.72,394800.0,27.71,27.74,27.63,27.72,394800.0
2012-06-19 10:50:00,27.72,27.75,27.67,27.74,226500.0,27.72,27.75,27.67,27.74,226500.0
2012-06-19 11:00:00,27.74,27.77,27.67,27.71,245700.0,27.74,27.77,27.67,27.71,245700.0
2012-06-19 11:10:00,27.72,27.72,27.67,27.68,180500.0,27.72,27.72,27.67,27.68,180500.0
2012-06-19 11:20:00,27.68,27.73,27.67,27.69,211800.0,27.68,27.73,27.67,27.69,211800.0
2012-06-19 11:30:00,27.69,27.7,27.61,27.64,312300.0,27.69,27.7,27.61,27.64,312300.0
2012-06-19 11:40:00,27.64,27.65,27.61,27.64,123500.0,27.64,27.65,27.61,27.64,123500.0
2012-06-19 11:50:00,27.65,27.65,27.62,27.63,117800.0,27.65,27.65,27.62,27.63,117800.0
2012-06-19 12:00:00,27.62,27.63,27.57,27.6,192300.0,27.62,27.63,27.57,27.6,192300.0
2012-06-19 12:10:00,27.6,27.61,27.48,27.54,472300.0,27.6,27.61,27.48,27.54,472300.0
2012-06-19 12:20:00,27.55,27.59,27.54,27.59,147900.0,27.55,27.59,27.54,27.59,147900.0
2012-06-19 12:30:00,27.59,27.61,27.57,27.6,196700.0,27.59,27.61,27.57,27.6,196700.0
2012-06-19 12:40:00,27.6,27.61,27.58,27.59,176300.0,27.6,27.61,27.58,27.59,176300.0
2012-06-19 12:50:00,27.59,27.59,27.55,27.56,178000.0,27.59,27.59,27.55,27.56,178000.0
2012-06-19 13:00:00,27.55,27.67,27.55,27.66,312900.0,27.55,27.67,27.55,27.66,312900.0
2012-06-19 13:10:00,27.66,27.67,27.6,27.61,140900.0,27.66,27.67,27.6,27.61,140900.0
2012-06-19 13:20:00,27.61,27.65,27.57,27.65,122000.0,27.61,27.65,27.57,27.65,122000.0
2012-06-19 13:30:00,27.66,27.68,27.64,27.66,109200.0,27.66,27.68,27.64,27.66,109200.0
2012-06-19 13:40:00,27.65,27.67,27.64,27.64,56500.0,27.65,27.67,27.64,27.64,56500.0
2012-06-19 13:50:00,27.63,27.65,27.63,27.65,69400.0,27.63,27.65,27.63,27.65,69400.0
2012-06-19 14:00:00,27.64,27.64,27.59,27.6,167700.0,27.64,27.64,27.59,27.6,167700.0
2012-06-19 14:10:00,27.6,27.62,27.6,27.61,89800.0,27.6,27.62,27.6,27.61,89800.0
2012-06-19 14:20:00,27.61,27.64,27.6,27.62,123000.0,27.61,27.64,27.6,27.62,123000.0
2012-06-19 14:30:00,27.61,27.63,27.59,27.62,175000.0,27.61,27.63,27.59,27.62,175000.0
2012-06-19 14:40:00,27.61,27.62,27.59,27.6,60900.0,27.61,27.62,27.59,27.6,60900.0
2012-06-19 14:50:00,27.6,27.62,27.6,27.62,27600.0,27.6,27.62,27.6,27.62,27600.0
2012-06-19 15:00:00,27.62,27.63,27.61,27.62,72400.0,27.62,27.63,27.61,27.62,72400.0
2012-06-19 15:10:00,27.62,27.62,27.6,27.62,75600.0,27.62,27.62,27.6,27.62,75600.0
2012-06-19 15:20:00,27.62,27.62,27.59,27.6,65400.0,27.62,27.62,27.59,27.6,65400.0
2012-06-19 15:30:00,27.6,27.62,27.59,27.62,105400.0,27.6,27.62,27.59,27.62,105400.0
2012-06-19 15:40:00,27.61,27.62,27.6,27.61,193400.0,27.61,27.62,27.6,27.61,193400.0
2012-06-19 15:50:00,27.6,27.62,27.59,27.62,338600.0,27.6,27.62,27.59,27.62,338600.0
2012-06-20 09:30:00,27.38,27.39,27.31,27.35,412200.0,27.38,27.39,27.31,27.35,412200.0
2012-06-20 09:40:00,27.34,27.36,27.28,27.29,217100.0,27.34,27.36,27.28,27.29,217100.0
2012-06-20 09:50:00,27.28,27.32,27.23,27.29,311800.0,27.28,27.32,27.23,27.29,311800.0
2012-06-20 10:00:00,27.28,27.3,27.15,27.25,1126800.0,27.28,27.3,27.15,27.25,1126800.0
2012-06-20 10:10:00,27.24,27.34,27.24,27.29,381800.0,27.24,27.34,27.24,27.29,381800.0
2012-06-20 10:20:00,27.3,27.31,27.24,27.25,239400.0,27.3,27.31,27.24,27.25,239400.0
2012-06-20 10:30:00,27.24,27.37,27.21,27.36,282200.0,27.24,27.37,27.21,27.36,282200.0
2012-06-20 10:40:00,27.37,27.4,27.33,27.37,185600.0,27.37,27.4,27.33,27.37,185600.0
2012-06-20 10:50:00,27.37,27.39,27.35,27.36,138600.0,27.37,27.39,27.35,27.36,138600.0
2012-06-20 11:00:00,27.36,27.46,27.36,27.46,298800.0,27.36,27.46,27.36,27.46,298800.0
2012-06-20 11:10:00,27.45,27.82,27.45,27.68,1110100.0,27.45,27.82,27.45,27.68,1110100.0
2012-06-20 11:20:00,27.68,27.78,27.68,27.7,456200.0,27.68,27.78,27.68,27.7,456200.0
2012-06-20 11:30:00,27.7,27.7,27.6,27.62,271000.0,27.7,27.7,27.6,27.62,271000.0
2012-06-20 11:40:00,27.62,27.67,27.6,27.6,221200.0,27.62,27.67,27.6,27.6,221200.0
2012-06-20 11:50:00,27.6,27.62,27.58,27.61,191400.0,27.6,27.62,27.58,27.61,191400.0
2012-06-20 12:00:00,27.61,27.61,27.46,27.48,522000.0,27.61,27.61,27.46,27.48,522000.0
2012-06-20 12:10:00,27.47,27.54,27.46,27.53,262800.0,27.47,27.54,27.46,27.53,262800.0
2012-06-20 12:20:00,27.52,27.53,27.44,27.51,241700.0,27.52,27.53,27.44,27.51,241700.0
2012-06-20 12:30:00,27.52,27.64,26.88,26.95,3389200.0,27.52,27.64,26.88,26.95,3389200.0
2012-06-20 12:40:00,26.96,27.27,26.92,27.16,1552200.0,26.96,27.27,26.92,27.16,1552200.0
2012-06-20 12:50:00,27.16,27.4,27.14,27.31,991100.0,27.16,27.4,27.14,27.31,991100.0
2012-06-20 13:00:00,27.32,27.72,27.29,27.63,1434900.0,27.32,27.72,27.29,27.63,1434900.0
2012-06-20 13:10:00,27.64,27.67,27.56,27.59,1070100.0,27.64,27.67,27.56,27.59,1070100.0
2012-06-20 13:20:00,27.59,27.67,27.52,27.59,998600.0,27.59,27.67,27.52,27.59,998600.0
2012-06-20 13:30:00,27.59,27.59,27.46,27.47,313800.0,27.59,27.59,27.46,27.47,313800.0
2012-06-20 13:40:00,27.47,27.54,27.46,27.51,664400.0,27.47,27.54,27.46,27.51,664400.0
2012-06-20 13:50:00,27.51,27.53,27.48,27.51,268300.0,27.51,27.53,27.48,27.51,268300.0
2012-06-20 14:00:00,27.51,27.66,27.46,27.6,656500.0,27.51,27.66,27.46,27.6,656500.0
2012-06-20 14:10:00,27.6,27.68,27.39,27.4,796800.0,27.6,27.68,27.39,27.4,796800.0
2012-06-20 14:20:00,27.41,27.52,27.33,27.39,953200.0,27.41,27.52,27.33,27.39,953200.0
2012-06-20 14:30:00,27.41,27.46,27.39,27.39,262600.0,27.41,27.46,27.39,27.39,262600.0
2012-06-20 14:40:00,27.39,27.4,27.2,27.24,1274800.0,27.39,27.4,27.2,27.24,1274800.0
2012-06-20 14:50:00,27.24,27.33,27.23,27.3,365500.0,27.24,27.33,27.23,27.3,365500.0
2012-06-20 15:00:00,27.3,27.32,27.18,27.22,311700.0,27.3,27.32,27.18,27.22,311700.0
2012-06-20 15:10:00,27.22,27.27,27.17,27.25,546500.0,27.22,27.27,27.17,27.25,546500.0
2012-06-20 15:20:00,27.25,27.29,27.22,27.26,380800.0,27.25,27.29,27.22,27.26,380800.0
2012-06-20 15:30:00,27.26,27.28,27.14,27.21,423600.0,27.26,27.28,27.14,27.21,423600.0
2012-06-20 15:40:00,27.21,27.23,27.18,27.21,237700.0,27.21,27.23,27.18,27.21,237700.0
2012-06-20 15:50:00,27.21,27.27,27.19,27.27,850900.0,27.21,27.27,27.19,27.27,850900.0
2012-06-21 09:30:00,26.79,26.88,26.7,26.74,1305700.0,26.79,26.88,26.7,26.74,1305700.0
2012-06-21 09:40:00,26.74,26.8,26.7,26.73,787700.0,26.74,26.8,26.7,26.73,787700.0
2012-06-21 09:50:00,26.73,26.77,26.62,26.63,1118500.0,26.73,26.77,26.62,26.63,1118500.0
2012-06-21 10:00:00,26.62,26.74,26.62,26.73,882400.0,26.62,26.74,26.62,26.73,882400.0
2012-06-21 10:10:00,26.72,26.77,26.67,26.74,265800.0,26.72,26.77,26.67,26.74,265800.0
2012-06-21 10:20:00,26.74,26.76,26.64,26.75,358900.0,26.74,26.76,26.64,26.75,358900.0
2012-06-21 10:30:00,26.75,26.77,26.7,26.72,239400.0,26.75,26.77,26.7,26.72,239400.0
2012-06-21 10:40:00,26.71,26.79,26.7,26.75,359800.0,26.71,26.79,26.7,26.75,359800.0
2012-06-21 10:50:00,26.75,26.77,26.66,26.69,256100.0,26.75,26.77,26.66,26.69,256100.0
2012-06-21 11:00:00,26.7,26.7,26.51,26.55,665600.0,26.7,26.7,26.51,26.55,665600.0
2012-06-21 11:10:00,26.56,26.56,26.42,26.48,1047700.0,26.56,26.56,26.42,26.48,1047700.0
2012-06-21 11:20:00,26.49,26.51,26.35,26.38,1161700.0,26.49,26.51,26.35,26.38,1161700.0
2012-06-21 11:30:00,26.39,26.43,26.23,26.38,2010100.0,26.39,26.43,26.23,26.38,2010100.0
2012-06-21 11:40:00,26.39,26.46,26.33,26.45,400100.0,26.39,26.46,26.33,26.45,400100.0
2012-06-21 11:50:00,26.45,26.45,26.38,26.41,230900.0,26.45,26.45,26.38,26.41,230900.0
2012-06-21 12:00:00,26.41,26.43,26.3,26.31,296400.0,26.41,26.43,26.3,26.31,296400.0
2012-06-21 12:10:00,26.31,26.37,26.29,26.36,261000.0,26.31,26.37,26.29,26.36,261000.0
2012-06-21 12:20:00,26.36,26.37,26.2,26.21,624900.0,26.36,26.37,26.2,26.21,624900.0
2012-06-21 12:30:00,26.21,26.32,26.19,26.29,406800.0,26.21,26.32,26.19,26.29,406800.0
2012-06-21 12:40:00,26.28,26.29,26.18,26.23,417200.0,26.28,26.29,26.18,26.23,417200.0
2012-06-21 12:50:00,26.23,26.24,26.21,26.22,248300.0,26.23,26.24,26.21,26.22,248300.0
2012-06-21 13:00:00,26.22,26.26,26.2,26.26,493900.0,26.22,26.26,26.2,26.26,493900.0
2012-06-21 13:10:00,26.26,26.27,26.1,26.12,566400.0,26.26,26.27,26.1,26.12,566400.0
2012-06-21 13:20:00,26.13,26.15,26.07,26.13,784700.0,26.13,26.15,26.07,26.13,784700.0
2012-06-21 13:30:00,26.12,26.14,26.1,26.1,219600.0,26.12,26.14,26.1,26.1,219600.0
2012-06-21 13:40:00,26.1,26.13,26.06,26.12,402600.0,26.1,26.13,26.06,26.12,402600.0
2012-06-21 13:50:00,26.12,26.22,26.12,26.21,341400.0,26.12,26.22,26.12,26.21,341400.0
2012-06-21 14:00:00,26.21,26.21,26.1,26.11,554900.0,26.21,26.21,26.1,26.11,554900.0
2012-06-21 14:10:00,26.1,26.15,26.1,26.14,266300.0,26.1,26.15,26.1,26.14,266300.0
2012-06-21 14:20:00,26.14,26.15,26.1,26.13,148400.0,26.14,26.15,26.1,26.13,148400.0
2012-06-21 14:30:00,26.13,26.15,26.1,26.11,256500.0,26.13,26.15,26.1,26.11,256500.0
2012-06-21 14:40:00,26.12,26.18,26.11,26.14,231500.0,26.12,26.18,26.11,26.14,231500.0
2012-06-21 14:50:00,26.15,26.16,26.1,26.13,190300.0,26.15,26.16,26.1,26.13,190300.0
2012-06-21 15:00:00,26.13,26.19,26.13,26.19,194000.0,26.13,26.19,26.13,26.19,194000.0
2012-06-21 15:10:00,26.18,26.2,26.13,26.15,526500.0,26.18,26.2,26.13,26.15,526500.0
2012-06-21 15:20:00,26.14,26.2,26.1,26.18,347200.0,26.14,26.2,26.1,26.18,347200.0
2012-06-21 15:30:00,26.19,26.19,26.13,26.16,219300.0,26.19,26.19,26.13,26.16,219300.0
2012-06-21 15:40:00,26.16,26.16,26.1,26.12,456800.0,26.16,26.16,26.1,26.12,456800.0
2012-06-21 15:50:00,26.12,26.14,26.09,26.14,1155800.0,26.12,26.14,26.09,26.14,1155800.0
2012-06-22 09:30:00,25.99,26.05,25.95,25.98,704600.0,25.99,26.05,25.95,25.98,704600.0
2012-06-22 09:40:00,25.99,26.01,25.89,25.96,626900.0,25.99,26.01,25.89,25.96,626900.0
2012-06-22 09:50:00,25.96,26.06,25.96,26.05,664800.0,25.96,26.06,25.96,26.05,664800.0
2012-06-22 10:00:00,26.06,26.11,25.94,25.96,608500.0,26.06,26.11,25.94,25.96,608500.0
2012-06-22 10:10:00,25.96,26.0,25.92,25.95,565200.0,25.96,26.0,25.92,25.95,565200.0
2012-06-22 10:20:00,25.95,26.02,25.94,25.99,265000.0,25.95,26.02,25.94,25.99,265000.0
2012-06-22 10:30:00,25.98,25.99,25.92,25.93,246000.0,25.98,25.99,25.92,25.93,246000.0
2012-06-22 10:40:00,25.94,25.96,25.84,25.84,320200.0,25.94,25.96,25.84,25.84,320200.0
2012-06-22 10:50:00,25.84,25.9,25.8,25.9,417000.0,25.84,25.9,25.8,25.9,417000.0
2012-06-22 11:00:00,25.89,25.95,25.89,25.93,193100.0,25.89,25.95,25.89,25.93,193100.0
2012-06-22 11:10:00,25.92,25.95,25.89,25.9,207700.0,25.92,25.95,25.89,25.9,207700.0
2012-06-22 11:20:00,25.91,25.97,25.89,25.9,173300.0,25.91,25.97,25.89,25.9,173300.0
2012-06-22 11:30:00,25.89,25.96,25.89,25.95,129700.0,25.89,25.96,25.89,25.95,129700.0
2012-06-22 11:40:00,25.95,25.99,25.94,25.96,101000.0,25.95,25.99,25.94,25.96,101000.0
2012-06-22 11:50:00,25.97,26.0,25.96,25.98,120500.0,25.97,26.0,25.96,25.98,120500.0
2012-06-22 12:00:00,25.97,26.0,25.96,25.99,157700.0,25.97,26.0,25.96,25.99,157700.0
2012-06-22 12:10:00,26.0,26.0,25.98,26.0,113300.0,26.0,26.0,25.98,26.0,113300.0
2012-06-22 12:20:00,26.0,26.0,25.97,26.0,99200.0,26.0,26.0,25.97,26.0,99200.0
2012-06-22 12:30:00,26.0,26.0,25.96,25.97,65000.0,26.0,26.0,25.96,25.97,65000.0
2012-06-22 12:40:00,25.96,25.99,25.94,25.98,159400.0,25.96,25.99,25.94,25.98,159400.0
2012-06-22 12:50:00,25.98,25.99,25.96,25.98,123400.0,25.98,25.99,25.96,25.98,123400.0
2012-06-22 13:00:00,25.97,25.98,25.92,25.92,117300.0,25.97,25.98,25.92,25.92,117300.0
2012-06-22 13:10:00,25.92,25.93,25.89,25.92,81200.0,25.92,25.93,25.89,25.92,81200.0
2012-06-22 13:20:00,25.92,26.0,25.92,25.98,204200.0,25.92,26.0,25.92,25.98,204200.0
2012-06-22 13:30:00,25.98,26.0,25.96,25.98,88700.0,25.98,26.0,25.96,25.98,88700.0
2012-06-22 13:40:00,25.98,26.0,25.98,26.0,74600.0,25.98,26.0,25.98,26.0,74600.0
2012-06-22 13:50:00,26.0,26.04,25.99,26.03,166100.0,26.0,26.04,25.99,26.03,166100.0
2012-06-22 14:00:00,26.02,26.06,26.01,26.05,144000.0,26.02,26.06,26.01,26.05,144000.0
2012-06-22 14:10:00,26.05,26.12,26.05,26.11,161500.0,26.05,26.12,26.05,26.11,161500.0
2012-06-22 14:20:00,26.1,26.11,26.05,26.06,102400.0,26.1,26.11,26.05,26.06,102400.0
2012-06-22 14:30:00,26.07,26.08,26.05,26.06,309200.0,26.07,26.08,26.05,26.06,309200.0
2012-06-22 14:40:00,26.06,26.07,26.05,26.07,38600.0,26.06,26.07,26.05,26.07,38600.0
2012-06-22 14:50:00,26.07,26.11,26.06,26.07,55500.0,26.07,26.11,26.06,26.07,55500.0
2012-06-22 15:00:00,26.08,26.09,26.05,26.08,117000.0,26.08,26.09,26.05,26.08,117000.0
2012-06-22 15:10:00,26.07,26.08,26.05,26.07,132100.0,26.07,26.08,26.05,26.07,132100.0
2012-06-22 15:20:00,26.08,26.11,26.07,26.09,166700.0,26.08,26.11,26.07,26.09,166700.0
2012-06-22 15:30:00,26.1,26.11,26.04,26.04,197400.0,26.1,26.11,26.04,26.04,197400.0
2012-06-22 15:40:00,26.04,26.12,26.03,26.1,191000.0,26.04,26.12,26.03,26.1,191000.0
2012-06-22 15:50:00,26.1,26.16,26.09,26.15,665100.0,26.1,26.16,26.09,26.15,665100.0
2012-06-25 09:30:00,26.0,26.03,25.98,26.02,348500.0,26.0,26.03,25.98,26.02,348500.0
2012-06-25 09:40:00,26.01,26.02,25.94,25.98,285800.0,26.01,26.02,25.94,25.98,285800.0
2012-06-25 09:50:00,25.97,26.01,25.96,26.01,171300.0,25.97,26.01,25.96,26.01,171300.0
2012-06-25 10:00:00,26.0,26.11,25.97,26.09,626300.0,26.0,26.11,25.97,26.09,626300.0
2012-06-25 10:10:00,26.09,26.11,26.04,26.05,159500.0,26.09,26.11,26.04,26.05,159500.0
2012-06-25 10:20:00,26.05,26.08,26.02,26.07,95600.0,26.05,26.08,26.02,26.07,95600.0
2012-06-25 10:30:00,26.07,26.1,26.02,26.02,393500.0,26.07,26.1,26.02,26.02,393500.0
2012-06-25 10:40:00,26.02,26.04,25.99,26.02,253600.0,26.02,26.04,25.99,26.02,253600.0
2012-06-25 10:50:00,26.03,26.05,26.01,26.04,97600.0,26.03,26.05,26.01,26.04,97600.0
2012-06-25 11:00:00,26.04,26.06,26.02,26.05,64000.0,26.04,26.06,26.02,26.05,64000.0
2012-06-25 11:10:00,26.04,26.09,26.03,26.09,129900.0,26.04,26.09,26.03,26.09,129900.0
2012-06-25 11:20:00,26.1,26.22,26.1,26.21,335500.0,26.1,26.22,26.1,26.21,335500.0
2012-06-25 11:30:00,26.21,26.29,26.2,26.24,361700.0,26.21,26.29,26.2,26.24,361700.0
2012-06-25 11:40:00,26.24,26.48,26.23,26.42,879000.0,26.24,26.48,26.23,26.42,879000.0
2012-06-25 11:50:00,26.42,26.71,26.4,26.67,1133600.0,26.42,26.71,26.4,26.67,1133600.0
2012-06-25 12:00:00,26.68,26.77,26.62,26.64,713000.0,26.68,26.77,26.62,26.64,713000.0
2012-06-25 12:10:00,26.64,26.66,26.59,26.65,304700.0,26.64,26.66,26.59,26.65,304700.0
2012-06-25 12:20:00,26.65,26.66,26.62,26.63,183900.0,26.65,26.66,26.62,26.63,183900.0
2012-06-25 12:30:00,26.62,26.63,26.53,26.58,371400.0,26.62,26.63,26.53,26.58,371400.0
2012-06-25 12:40:00,26.57,26.59,26.54,26.59,281400.0,26.57,26.59,26.54,26.59,281400.0
2012-06-25 12:50:00,26.59,26.75,26.58,26.68,443700.0,26.59,26.75,26.58,26.68,443700.0
2012-06-25 13:00:00,26.69,26.77,26.68,26.73,157100.0,26.69,26.77,26.68,26.73,157100.0
2012-06-25 13:10:00,26.72,26.84,26.68,26.82,208400.0,26.72,26.84,26.68,26.82,208400.0
2012-06-25 13:20:00,26.81,26.82,26.73,26.75,430300.0,26.81,26.82,26.73,26.75,430300.0
2012-06-25 13:30:00,26.74,26.79,26.72,26.78,197900.0,26.74,26.79,26.72,26.78,197900.0
2012-06-25 13:40:00,26.77,26.78,26.67,26.69,301000.0,26.77,26.78,26.67,26.69,301000.0
2012-06-25 13:50:00,26.7,26.73,26.69,26.72,75900.0,26.7,26.73,26.69,26.72,75900.0
2012-06-25 14:00:00,26.73,26.74,26.69,26.7,93700.0,26.73,26.74,26.69,26.7,93700.0
2012-06-25 14:10:00,26.69,26.71,26.67,26.69,107100.0,26.69,26.71,26.67,26.69,107100.0
2012-06-25 14:20:00,26.7,26.74,26.68,26.73,73100.0,26.7,26.74,26.68,26.73,73100.0
2012-06-25 14:30:00,26.74,26.75,26.7,26.71,78800.0,26.74,26.75,26.7,26.71,78800.0
2012-06-25 14:40:00,26.71,26.73,26.7,26.73,56700.0,26.71,26.73,26.7,26.73,56700.0
2012-06-25 14:50:00,26.72,26.75,26.72,26.73,89400.0,26.72,26.75,26.72,26.73,89400.0
2012-06-25 15:00:00,26.73,26.74,26.72,26.74,140100.0,26.73,26.74,26.72,26.74,140100.0
2012-06-25 15:10:00,26.74,26.77,26.72,26.77,225600.0,26.74,26.77,26.72,26.77,225600.0
2012-06-25 15:20:00,26.77,26.77,26.73,26.75,78200.0,26.77,26.77,26.73,26.75,78200.0
2012-06-25 15:30:00,26.75,26.76,26.74,26.74,86100.0,26.75,26.76,26.74,26.74,86100.0
2012-06-25 15:40:00,26.74,26.75,26.71,26.73,180800.0,26.74,26.75,26.71,26.73,180800.0
2012-06-25 15:50:00,26.73,26.75,26.71,26.72,910700.0,26.73,26.75,26.71,26.72,910700.0
2012-06-26 09:30:00,26.45,26.55,26.45,26.54,325200.0,26.45,26.55,26.45,26.54,325200.0
2012-06-26 09:40:00,26.54,26.55,26.49,26.49,239200.0,26.54,26.55,26.49,26.49,239200.0
2012-06-26 09:50:00,26.49,26.49,26.41,26.44,213000.0,26.49,26.49,26.41,26.44,213000.0
2012-06-26 10:00:00,26.44,26.51,26.42,26.49,198100.0,26.44,26.51,26.42,26.49,198100.0
2012-06-26 10:10:00,26.49,26.5,26.37,26.39,271500.0,26.49,26.5,26.37,26.39,271500.0
2012-06-26 10:20:00,26.4,26.4,26.32,26.38,355900.0,26.4,26.4,26.32,26.38,355900.0
2012-06-26 10:30:00,26.37,26.38,26.28,26.35,248200.0,26.37,26.38,26.28,26.35,248200.0
2012-06-26 10:40:00,26.34,26.36,26.13,26.17,444900.0,26.34,26.36,26.13,26.17,444900.0
2012-06-26 10:50:00,26.16,26.18,26.09,26.15,528500.0,26.16,26.18,26.09,26.15,528500.0
2012-06-26 11:00:00,26.14,26.18,26.04,26.07,495900.0,26.14,26.18,26.04,26.07,495900.0
2012-06-26 11:10:00,26.08,26.11,26.02,26.1,344800.0,26.08,26.11,26.02,26.1,344800.0
2012-06-26 11:20:00,26.1,26.13,26.07,26.11,226400.0,26.1,26.13,26.07,26.11,226400.0
2012-06-26 11:30:00,26.11,26.17,26.11,26.16,170200.0,26.11,26.17,26.11,26.16,170200.0
2012-06-26 11:40:00,26.16,26.17,26.1,26.15,286700.0,26.16,26.17,26.1,26.15,286700.0
2012-06-26 11:50:00,26.14,26.24,26.14,26.2,161400.0,26.14,26.24,26.14,26.2,161400.0
2012-06-26 12:00:00,26.2,26.25,26.19,26.2,192400.0,26.2,26.25,26.19,26.2,192400.0
2012-06-26 12:10:00,26.2,26.25,26.2,26.21,138600.0,26.2,26.25,26.2,26.21,138600.0
2012-06-26 12:20:00,26.22,26.23,26.17,26.17,118200.0,26.22,26.23,26.17,26.17,118200.0
2012-06-26 12:30:00,26.17,26.2,26.16,26.19,75800.0,26.17,26.2,26.16,26.19,75800.0
2012-06-26 12:40:00,26.19,26.3,26.18,26.28,162700.0,26.19,26.3,26.18,26.28,162700.0
2012-06-26 12:50:00,26.29,26.3,26.23,26.24,143300.0,26.29,26.3,26.23,26.24,143300.0
2012-06-26 13:00:00,26.24,26.25,26.2,26.22,78400.0,26.24,26.25,26.2,26.22,78400.0
2012-06-26 13:10:00,26.23,26.24,26.2,26.22,65800.0,26.23,26.24,26.2,26.22,65800.0
2012-06-26 13:20:00,26.22,26.34,26.22,26.3,423500.0,26.22,26.34,26.22,26.3,423500.0
2012-06-26 13:30:00,26.29,26.3,26.26,26.28,76100.0,26.29,26.3,26.26,26.28,76100.0
2012-06-26 13:40:00,26.28,26.29,26.25,26.26,43700.0,26.28,26.29,26.25,26.26,43700.0
2012-06-26 13:50:00,26.27,26.3,26.26,26.28,47700.0,26.27,26.3,26.26,26.28,47700.0
2012-06-26 14:00:00,26.28,26.3,26.26,26.29,56800.0,26.28,26.3,26.26,26.29,56800.0
2012-06-26 14:10:00,26.29,26.34,26.29,26.33,112100.0,26.29,26.34,26.29,26.33,112100.0
2012-06-26 14:20:00,26.34,26.36,26.32,26.33,104700.0,26.34,26.36,26.32,26.33,104700.0
2012-06-26 14:30:00,26.33,26.34,26.32,26.33,67700.0,26.33,26.34,26.32,26.33,67700.0
2012-06-26 14:40:00,26.33,26.34,26.32,26.32,69300.0,26.33,26.34,26.32,26.32,69300.0
2012-06-26 14:50:00,26.33,26.34,26.29,26.33,162700.0,26.33,26.34,26.29,26.33,162700.0
2012-06-26 15:00:00,26.32,26.33,26.29,26.3,120700.0,26.32,26.33,26.29,26.3,120700.0
2012-06-26 15:10:00,26.3,26.32,26.28,26.3,53300.0,26.3,26.32,26.28,26.3,53300.0
2012-06-26 15:20:00,26.3,26.31,26.28,26.3,67700.0,26.3,26.31,26.28,26.3,67700.0
2012-06-26 15:30:00,26.31,26.32,26.3,26.3,75900.0,26.31,26.32,26.3,26.3,75900.0
2012-06-26 15:40:00,26.31,26.31,26.29,26.3,132400.0,26.31,26.31,26.29,26.3,132400.0
2012-06-26 15:50:00,26.29,26.3,26.28,26.3,461900.0,26.29,26.3,26.28,26.3,461900.0
2012-06-27 09:30:00,26.47,26.5,26.32,26.4,650800.0,26.47,26.5,26.32,26.4,650800.0
2012-06-27 09:40:00,26.4,26.41,26.23,26.27,496700.0,26.4,26.41,26.23,26.27,496700.0
2012-06-27 09:50:00,26.26,26.29,26.21,26.23,285700.0,26.26,26.29,26.21,26.23,285700.0
2012-06-27 10:00:00,26.23,26.32,26.12,26.25,381200.0,26.23,26.32,26.12,26.25,381200.0
2012-06-27 10:10:00,26.25,26.36,26.25,26.35,273100.0,26.25,26.36,26.25,26.35,273100.0
2012-06-27 10:20:00,26.35,26.41,26.31,26.35,249400.0,26.35,26.41,26.31,26.35,249400.0
2012-06-27 10:30:00,26.34,26.34,26.24,26.27,173000.0,26.34,26.34,26.24,26.27,173000.0
2012-06-27 10:40:00,26.27,26.27,26.02,26.03,374700.0,26.27,26.27,26.02,26.03,374700.0
2012-06-27 10:50:00,26.03,26.09,25.97,26.06,542600.0,26.03,26.09,25.97,26.06,542600.0
2012-06-27 11:00:00,26.06,26.12,26.04,26.08,307300.0,26.06,26.12,26.04,26.08,307300.0
2012-06-27 11:10:00,26.09,26.1,26.0,26.05,242100.0,26.09,26.1,26.0,26.05,242100.0
2012-06-27 11:20:00,26.05,26.07,26.01,26.04,208900.0,26.05,26.07,26.01,26.04,208900.0
2012-06-27 11:30:00,26.05,26.12,26.05,26.1,156100.0,26.05,26.12,26.05,26.1,156100.0
2012-06-27 11:40:00,26.1,26.17,26.07,26.12,321000.0,26.1,26.17,26.07,26.12,321000.0
2012-06-27 11:50:00,26.12,26.12,26.06,26.1,102200.0,26.12,26.12,26.06,26.1,102200.0
2012-06-27 12:00:00,26.11,26.16,26.11,26.13,225000.0,26.11,26.16,26.11,26.13,225000.0
2012-06-27 12:10:00,26.12,26.15,26.1,26.11,70300.0,26.12,26.15,26.1,26.11,70300.0
2012-06-27 12:20:00,26.1,26.11,26.08,26.08,64300.0,26.1,26.11,26.08,26.08,64300.0
2012-06-27 12:30:00,26.07,26.14,26.05,26.13,228400.0,26.07,26.14,26.05,26.13,228400.0
2012-06-27 12:40:00,26.12,26.16,26.11,26.13,124200.0,26.12,26.16,26.11,26.13,124200.0
2012-06-27 12:50:00,26.13,26.15,26.08,26.13,141500.0,26.13,26.15,26.08,26.13,141500.0
2012-06-27 13:00:00,26.13,26.18,26.11,26.15,170800.0,26.13,26.18,26.11,26.15,170800.0
2012-06-27 13:10:00,26.16,26.2,26.16,26.18,90800.0,26.16,26.2,26.16,26.18,90800.0
2012-06-27 13:20:00,26.19,26.23,26.16,26.21,165500.0,26.19,26.23,26.16,26.21,165500.0
2012-06-27 13:30:00,26.21,26.22,26.18,26.2,88100.0,26.21,26.22,26.18,26.2,88100.0
2012-06-27 13:40:00,26.19,26.2,26.16,26.18,60900.0,26.19,26.2,26.16,26.18,60900.0
2012-06-27 13:50:00,26.17,26.18,26.15,26.16,111000.0,26.17,26.18,26.15,26.16,111000.0
2012-06-27 14:00:00,26.15,26.17,26.15,26.16,65000.0,26.15,26.17,26.15,26.16,65000.0
2012-06-27 14:10:00,26.16,26.16,26.12,26.12,124000.0,26.16,26.16,26.12,26.12,124000.0
2012-06-27 14:20:00,26.12,26.15,26.1,26.13,317900.0,26.12,26.15,26.1,26.13,317900.0
2012-06-27 14:30:00,26.12,26.14,26.11,26.13,108900.0,26.12,26.14,26.11,26.13,108900.0
2012-06-27 14:40:00,26.14,26.14,26.12,26.12,89600.0,26.14,26.14,26.12,26.12,89600.0
2012-06-27 14:50:00,26.12,26.14,26.12,26.12,48800.0,26.12,26.14,26.12,26.12,48800.0
2012-06-27 15:00:00,26.13,26.14,26.12,26.14,43600.0,26.13,26.14,26.12,26.14,43600.0
2012-06-27 15:10:00,26.14,26.15,26.14,26.14,90700.0,26.14,26.15,26.14,26.14,90700.0
2012-06-27 15:20:00,26.15,26.15,26.13,26.14,57700.0,26.15,26.15,26.13,26.14,57700.0
2012-06-27 15:30:00,26.14,26.15,26.13,26.15,81500.0,26.14,26.15,26.13,26.15,81500.0
2012-06-27 15:40:00,26.15,26.15,26.12,26.14,358800.0,26.15,26.15,26.12,26.14,358800.0
2012-06-27 15:50:00,26.15,26.15,26.12,26.14,358400.0,26.15,26.15,26.12,26.14,358400.0
2012-06-28 09:30:00,26.0,26.02,25.91,25.96,525400.0,26.0,26.02,25.91,25.96,525400.0
2012-06-28 09:40:00,25.96,26.0,25.93,25.94,251900.0,25.96,26.0,25.93,25.94,251900.0
2012-06-28 09:50:00,25.93,25.98,25.91,25.94,161200.0,25.93,25.98,25.91,25.94,161200.0
2012-06-28 10:00:00,25.94,25.94,25.61,25.73,2563200.0,25.94,25.94,25.61,25.73,2563200.0
2012-06-28 10:10:00,25.72,25.78,25.66,25.77,610000.0,25.72,25.78,25.66,25.77,610000.0
2012-06-28 10:20:00,25.76,25.77,25.51,25.59,969400.0,25.76,25.77,25.51,25.59,969400.0
2012-06-28 10:30:00,25.59,25.64,25.47,25.5,933700.0,25.59,25.64,25.47,25.5,933700.0
2012-06-28 10:40:00,25.5,25.62,25.46,25.61,672100.0,25.5,25.62,25.46,25.61,672100.0
2012-06-28 10:50:00,25.62,25.67,25.58,25.64,386000.0,25.62,25.67,25.58,25.64,386000.0
2012-06-28 11:00:00,25.64,25.69,25.58,25.68,332100.0,25.64,25.69,25.58,25.68,332100.0
2012-06-28 11:10:00,25.67,25.69,25.63,25.67,200800.0,25.67,25.69,25.63,25.67,200800.0
2012-06-28 11:20:00,25.67,25.74,25.63,25.71,312100.0,25.67,25.74,25.63,25.71,312100.0
2012-06-28 11:30:00,25.71,25.73,25.65,25.67,209700.0,25.71,25.73,25.65,25.67,209700.0
2012-06-28 11:40:00,25.67,25.68,25.58,25.61,471300.0,25.67,25.68,25.58,25.61,471300.0
2012-06-28 11:50:00,25.6,25.64,25.6,25.64,118900.0,25.6,25.64,25.6,25.64,118900.0
2012-06-28 12:00:00,25.63,25.71,25.63,25.68,299700.0,25.63,25.71,25.63,25.68,299700.0
2012-06-28 12:10:00,25.68,25.69,25.64,25.64,222100.0,25.68,25.69,25.64,25.64,222100.0
2012-06-28 12:20:00,25.64,25.69,25.64,25.67,245300.0,25.64,25.69,25.64,25.67,245300.0
2012-06-28 12:30:00,25.67,25.67,25.55,25.59,358400.0,25.67,25.67,25.55,25.59,358400.0
2012-06-28 12:40:00,25.59,25.59,25.53,25.57,156100.0,25.59,25.59,25.53,25.57,156100.0
2012-06-28 12:50:00,25.56,25.6,25.52,25.52,169300.0,25.56,25.6,25.52,25.52,169300.0
2012-06-28 13:00:00,25.52,25.54,25.34,25.44,914200.0,25.52,25.54,25.34,25.44,914200.0
2012-06-28 13:10:00,25.44,25.48,25.38,25.42,285000.0,25.44,25.48,25.38,25.42,285000.0
2012-06-28 13:20:00,25.43,25.54,25.43,25.49,592400.0,25.43,25.54,25.43,25.49,592400.0
2012-06-28 13:30:00,25.5,25.53,25.45,25.47,235500.0,25.5,25.53,25.45,25.47,235500.0
2012-06-28 13:40:00,25.47,25.49,25.36,25.37,393800.0,25.47,25.49,25.36,25.37,393800.0
2012-06-28 13:50:00,25.36,25.48,25.35,25.48,298300.0,25.36,25.48,25.35,25.48,298300.0
2012-06-28 14:00:00,25.48,25.52,25.47,25.48,140700.0,25.48,25.52,25.47,25.48,140700.0
2012-06-28 14:10:00,25.48,25.48,25.41,25.44,264600.0,25.48,25.48,25.41,25.44,264600.0
2012-06-28 14:20:00,25.44,25.53,25.43,25.53,312200.0,25.44,25.53,25.43,25.53,312200.0
2012-06-28 14:30:00,25.53,25.53,25.49,25.5,187300.0,25.53,25.53,25.49,25.5,187300.0
2012-06-28 14:40:00,25.5,25.52,25.49,25.51,143400.0,25.5,25.52,25.49,25.51,143400.0
2012-06-28 14:50:00,25.51,25.52,25.46,25.49,156700.0,25.51,25.52,25.46,25.49,156700.0
2012-06-28 15:00:00,25.49,25.56,25.48,25.56,217000.0,25.49,25.56,25.48,25.56,217000.0
2012-06-28 15:10:00,25.56,25.57,25.54,25.56,150800.0,25.56,25.57,25.54,25.56,150800.0
2012-06-28 15:20:00,25.56,25.57,25.52,25.56,224800.0,25.56,25.57,25.52,25.56,224800.0
2012-06-28 15:30:00,25.56,25.63,25.55,25.63,445100.0,25.56,25.63,25.55,25.63,445100.0
2012-06-28 15:40:00,25.64,25.65,25.59,25.62,412800.0,25.64,25.65,25.59,25.62,412800.0
2012-06-28 15:50:00,25.62,25.66,25.59,25.66,1010300.0,25.62,25.66,25.59,25.66,1010300.0
2012-06-29 09:30:00,26.71,26.73,26.4,26.51,1567500.0,26.71,26.73,26.4,26.51,1567500.0
2012-06-29 09:40:00,26.51,26.54,26.44,26.44,480600.0,26.51,26.54,26.44,26.44,480600.0
2012-06-29 09:50:00,26.44,26.58,26.44,26.57,463000.0,26.44,26.58,26.44,26.57,463000.0
2012-06-29 10:00:00,26.58,26.69,26.57,26.67,578400.0,26.58,26.69,26.57,26.67,578400.0
2012-06-29 10:10:00,26.67,26.77,26.67,26.77,511700.0,26.67,26.77,26.67,26.77,511700.0
2012-06-29 10:20:00,26.77,26.8,26.68,26.7,311500.0,26.77,26.8,26.68,26.7,311500.0
2012-06-29 10:30:00,26.71,26.71,26.62,26.62,254500.0,26.71,26.71,26.62,26.62,254500.0
2012-06-29 10:40:00,26.62,26.7,26.61,26.66,186700.0,26.62,26.7,26.61,26.66,186700.0
2012-06-29 10:50:00,26.65,26.7,26.64,26.7,227900.0,26.65,26.7,26.64,26.7,227900.0
2012-06-29 11:00:00,26.69,26.7,26.59,26.64,254500.0,26.69,26.7,26.59,26.64,254500.0
2012-06-29 11:10:00,26.63,26.68,26.62,26.67,175500.0,26.63,26.68,26.62,26.67,175500.0
2012-06-29 11:20:00,26.67,26.71,26.63,26.71,167300.0,26.67,26.71,26.63,26.71,167300.0
2012-06-29 11:30:00,26.71,26.72,26.63,26.64,158100.0,26.71,26.72,26.63,26.64,158100.0
2012-06-29 11:40:00,26.63,26.68,26.62,26.64,160200.0,26.63,26.68,26.62,26.64,160200.0
2012-06-29 11:50:00,26.64,26.68,26.6,26.67,138000.0,26.64,26.68,26.6,26.67,138000.0
2012-06-29 12:00:00,26.67,26.68,26.64,26.65,281900.0,26.67,26.68,26.64,26.65,281900.0
2012-06-29 12:10:00,26.65,26.7,26.63,26.7,225300.0,26.65,26.7,26.63,26.7,225300.0
2012-06-29 12:20:00,26.7,26.72,26.66,26.68,184100.0,26.7,26.72,26.66,26.68,184100.0
2012-06-29 12:30:00,26.68,26.68,26.57,26.59,345000.0,26.68,26.68,26.57,26.59,345000.0
2012-06-29 12:40:00,26.58,26.58,26.49,26.53,215000.0,26.58,26.58,26.49,26.53,215000.0
2012-06-29 12:50:00,26.53,26.71,26.52,26.71,321000.0,26.53,26.71,26.52,26.71,321000.0
2012-06-29 13:00:00,26.71,26.8,26.68,26.79,489400.0,26.71,26.8,26.68,26.79,489400.0
2012-06-29 13:10:00,26.79,26.9,26.78,26.87,523000.0,26.79,26.9,26.78,26.87,523000.0
2012-06-29 13:20:00,26.87,26.96,26.77,26.8,1052600.0,26.87,26.96,26.77,26.8,1052600.0
2012-06-29 13:30:00,26.79,26.8,26.74,26.76,188600.0,26.79,26.8,26.74,26.76,188600.0
2012-06-29 13:40:00,26.76,26.77,26.74,26.76,114000.0,26.76,26.77,26.74,26.76,114000.0
2012-06-29 13:50:00,26.76,26.77,26.71,26.73,126700.0,26.76,26.77,26.71,26.73,126700.0
2012-06-29 14:00:00,26.72,26.75,26.69,26.71,219400.0,26.72,26.75,26.69,26.71,219400.0
2012-06-29 14:10:00,26.72,26.73,26.68,26.69,89000.0,26.72,26.73,26.68,26.69,89000.0
2012-06-29 14:20:00,26.69,26.72,26.65,26.7,155600.0,26.69,26.72,26.65,26.7,155600.0
2012-06-29 14:30:00,26.71,26.71,26.68,26.69,71700.0,26.71,26.71,26.68,26.69,71700.0
2012-06-29 14:40:00,26.69,26.7,26.66,26.68,125700.0,26.69,26.7,26.66,26.68,125700.0
2012-06-29 14:50:00,26.68,26.72,26.67,26.69,140700.0,26.68,26.72,26.67,26.69,140700.0
2012-06-29 15:00:00,26.7,26.73,26.69,26.72,74000.0,26.7,26.73,26.69,26.72,74000.0
2012-06-29 15:10:00,26.73,26.76,26.72,26.74,139700.0,26.73,26.76,26.72,26.74,139700.0
2012-06-29 15:20:00,26.75,26.75,26.72,26.73,133400.0,26.75,26.75,26.72,26.73,133400.0
2012-06-29 15:30:00,26.73,26.77,26.72,26.73,229700.0,26.73,26.77,26.72,26.73,229700.0
2012-06-29 15:40:00,26.73,26.75,26.72,26.72,204600.0,26.73,26.75,26.72,26.72,204600.0
2012-06-29 15:50:00,26.72,26.73,26.63,26.67,854600.0,26.72,26.73,26.63,26.67,854600.0
2012-07-02 09:30:00,26.66,26.67,26.58,26.65,294900.0,26.66,26.67,26.58,26.65,294900.0
2012-07-02 09:40:00,26.65,26.66,26.62,26.63,109000.0,26.65,26.66,26.62,26.63,109000.0
2012-07-02 09:50:00,26.62,26.63,26.54,26.58,210300.0,26.62,26.63,26.54,26.58,210300.0
2012-07-02 10:00:00,26.59,26.72,26.58,26.66,658100.0,26.59,26.72,26.58,26.66,658100.0
2012-07-02 10:10:00,26.66,26.7,26.59,26.63,307900.0,26.66,26.7,26.59,26.63,307900.0
2012-07-02 10:20:00,26.62,26.65,26.52,26.52,273300.0,26.62,26.65,26.52,26.52,273300.0
2012-07-02 10:30:00,26.52,26.67,26.52,26.64,173100.0,26.52,26.67,26.52,26.64,173100.0
2012-07-02 10:40:00,26.64,26.8,26.64,26.74,512200.0,26.64,26.8,26.64,26.74,512200.0
2012-07-02 10:50:00,26.74,26.77,26.71,26.74,254800.0,26.74,26.77,26.71,26.74,254800.0
2012-07-02 11:00:00,26.75,26.75,26.69,26.71,76100.0,26.75,26.75,26.69,26.71,76100.0
2012-07-02 11:10:00,26.7,26.76,26.65,26.73,150800.0,26.7,26.76,26.65,26.73,150800.0
2012-07-02 11:20:00,26.72,26.74,26.7,26.71,59000.0,26.72,26.74,26.7,26.71,59000.0
2012-07-02 11:30:00,26.71,26.8,26.7,26.79,142900.0,26.71,26.8,26.7,26.79,142900.0
2012-07-02 11:40:00,26.78,26.79,26.72,26.75,109000.0,26.78,26.79,26.72,26.75,109000.0
2012-07-02 11:50:00,26.75,26.79,26.75,26.78,78100.0,26.75,26.79,26.75,26.78,78100.0
2012-07-02 12:00:00,26.78,26.78,26.71,26.72,67300.0,26.78,26.78,26.71,26.72,67300.0
2012-07-02 12:10:00,26.72,26.75,26.68,26.74,88600.0,26.72,26.75,26.68,26.74,88600.0
2012-07-02 12:20:00,26.74,26.77,26.73,26.77,98200.0,26.74,26.77,26.73,26.77,98200.0
2012-07-02 12:30:00,26.77,26.79,26.74,26.77,236800.0,26.77,26.79,26.74,26.77,236800.0
2012-07-02 12:40:00,26.76,26.77,26.73,26.76,64000.0,26.76,26.77,26.73,26.76,64000.0
2012-07-02 12:50:00,26.75,26.77,26.74,26.76,102000.0,26.75,26.77,26.74,26.76,102000.0
2012-07-02 13:00:00,26.77,26.77,26.7,26.73,104800.0,26.77,26.77,26.7,26.73,104800.0
2012-07-02 13:10:00,26.73,26.74,26.67,26.72,137200.0,26.73,26.74,26.67,26.72,137200.0
2012-07-02 13:20:00,26.72,26.76,26.66,26.73,168500.0,26.72,26.76,26.66,26.73,168500.0
2012-07-02 13:30:00,26.74,26.75,26.71,26.72,160700.0,26.74,26.75,26.71,26.72,160700.0
2012-07-02 13:40:00,26.72,26.75,26.71,26.75,105000.0,26.72,26.75,26.71,26.75,105000.0
2012-07-02 13:50:00,26.75,26.77,26.74,26.75,53400.0,26.75,26.77,26.74,26.75,53400.0
2012-07-02 14:00:00,26.76,26.76,26.74,26.75,100300.0,26.76,26.76,26.74,26.75,100300.0
2012-07-02 14:10:00,26.75,26.79,26.75,26.77,101100.0,26.75,26.79,26.75,26.77,101100.0
2012-07-02 14:20:00,26.77,26.79,26.74,26.75,144600.0,26.77,26.79,26.74,26.75,144600.0
2012-07-02 14:30:00,26.75,26.77,26.74,26.74,122900.0,26.75,26.77,26.74,26.74,122900.0
2012-07-02 14:40:00,26.74,26.75,26.71,26.72,140700.0,26.74,26.75,26.71,26.72,140700.0
2012-07-02 14:50:00,26.72,26.74,26.72,26.74,34900.0,26.72,26.74,26.72,26.74,34900.0
2012-07-02 15:00:00,26.73,26.74,26.72,26.72,42600.0,26.73,26.74,26.72,26.72,42600.0
2012-07-02 15:10:00,26.73,26.74,26.71,26.74,45700.0,26.73,26.74,26.71,26.74,45700.0
2012-07-02 15:20:00,26.74,26.74,26.72,26.73,34200.0,26.74,26.74,26.72,26.73,34200.0
2012-07-02 15:30:00,26.73,26.74,26.72,26.73,40900.0,26.73,26.74,26.72,26.73,40900.0
2012-07-02 15:40:00,26.73,26.74,26.68,26.68,70400.0,26.73,26.74,26.68,26.68,70400.0
2012-07-02 15:50:00,26.69,26.72,26.68,26.71,264800.0,26.69,26.72,26.68,26.71,264800.0
2012-07-03 09:30:00,27.3,27.34,27.25,27.34,599300.0,27.3,27.34,27.25,27.34,599300.0
2012-07-03 09:40:00,27.33,27.44,27.32,27.38,552500.0,27.33,27.44,27.32,27.38,552500.0
2012-07-03 09:50:00,27.38,27.44,27.37,27.42,439500.0,27.38,27.44,27.37,27.42,439500.0
2012-07-03 10:00:00,27.42,27.44,27.34,27.36,589700.0,27.42,27.44,27.34,27.36,589700.0
2012-07-03 10:10:00,27.36,27.37,27.31,27.36,169700.0,27.36,27.37,27.31,27.36,169700.0
2012-07-03 10:20:00,27.36,27.39,27.33,27.36,198100.0,27.36,27.39,27.33,27.36,198100.0
2012-07-03 10:30:00,27.36,27.4,27.35,27.39,240800.0,27.36,27.4,27.35,27.39,240800.0
2012-07-03 10:40:00,27.4,27.54,27.38,27.51,672700.0,27.4,27.54,27.38,27.51,672700.0
2012-07-03 10:50:00,27.5,27.53,27.44,27.52,372600.0,27.5,27.53,27.44,27.52,372600.0
2012-07-03 11:00:00,27.52,27.53,27.48,27.51,328200.0,27.52,27.53,27.48,27.51,328200.0
2012-07-03 11:10:00,27.51,27.55,27.46,27.53,323900.0,27.51,27.55,27.46,27.53,323900.0
2012-07-03 11:20:00,27.52,27.55,27.48,27.55,501300.0,27.52,27.55,27.48,27.55,501300.0
2012-07-03 11:30:00,27.54,27.58,27.52,27.55,293100.0,27.54,27.58,27.52,27.55,293100.0
2012-07-03 11:40:00,27.55,27.58,27.53,27.55,493100.0,27.55,27.58,27.53,27.55,493100.0
2012-07-03 11:50:00,27.56,27.6,27.53,27.53,656000.0,27.56,27.6,27.53,27.53,656000.0
2012-07-03 12:00:00,27.54,27.54,27.48,27.52,374100.0,27.54,27.54,27.48,27.52,374100.0
2012-07-03 12:10:00,27.52,27.55,27.49,27.49,173000.0,27.52,27.55,27.49,27.49,173000.0
2012-07-03 12:20:00,27.49,27.5,27.4,27.45,649500.0,27.49,27.5,27.4,27.45,649500.0
2012-07-03 12:30:00,27.46,27.46,27.4,27.41,223100.0,27.46,27.46,27.4,27.41,223100.0
2012-07-03 12:40:00,27.41,27.46,27.4,27.45,189000.0,27.41,27.46,27.4,27.45,189000.0
2012-07-03 12:50:00,27.46,27.55,27.45,27.49,941200.0,27.46,27.55,27.45,27.49,941200.0
2012-07-05 09:30:00,26.8,26.93,26.74,26.92,1071300.0,26.8,26.93,26.74,26.92,1071300.0
2012-07-05 09:40:00,26.92,26.94,26.8,26.83,527100.0,26.92,26.94,26.8,26.83,527100.0
2012-07-05 09:50:00,26.83,26.87,26.78,26.84,365300.0,26.83,26.87,26.78,26.84,365300.0
2012-07-05 10:00:00,26.85,26.87,26.79,26.83,332300.0,26.85,26.87,26.79,26.83,332300.0
2012-07-05 10:10:00,26.83,26.91,26.83,26.9,271100.0,26.83,26.91,26.83,26.9,271100.0
2012-07-05 10:20:00,26.91,27.01,26.89,26.95,525600.0,26.91,27.01,26.89,26.95,525600.0
2012-07-05 10:30:00,26.94,26.95,26.9,26.91,199000.0,26.94,26.95,26.9,26.91,199000.0
2012-07-05 10:40:00,26.92,27.04,26.91,27.03,195700.0,26.92,27.04,26.91,27.03,195700.0
2012-07-05 10:50:00,27.03,27.08,26.95,26.96,229500.0,27.03,27.08,26.95,26.96,229500.0
2012-07-05 11:00:00,26.97,27.03,26.96,27.0,239500.0,26.97,27.03,26.96,27.0,239500.0
2012-07-05 11:10:00,27.0,27.0,26.9,26.92,150400.0,27.0,27.0,26.9,26.92,150400.0
2012-07-05 11:20:00,26.92,26.94,26.89,26.94,149200.0,26.92,26.94,26.89,26.94,149200.0
2012-07-05 11:30:00,26.93,26.99,26.91,26.91,111600.0,26.93,26.99,26.91,26.91,111600.0
2012-07-05 11:40:00,26.9,26.93,26.89,26.9,124100.0,26.9,26.93,26.89,26.9,124100.0
2012-07-05 11:50:00,26.89,26.92,26.89,26.91,31700.0,26.89,26.92,26.89,26.91,31700.0
2012-07-05 12:00:00,26.91,26.95,26.87,26.9,148600.0,26.91,26.95,26.87,26.9,148600.0
2012-07-05 12:10:00,26.89,26.92,26.88,26.89,76600.0,26.89,26.92,26.88,26.89,76600.0
2012-07-05 12:20:00,26.89,26.9,26.87,26.87,39300.0,26.89,26.9,26.87,26.87,39300.0
2012-07-05 12:30:00,26.87,26.88,26.85,26.85,40600.0,26.87,26.88,26.85,26.85,40600.0
2012-07-05 12:40:00,26.85,26.87,26.82,26.87,99500.0,26.85,26.87,26.82,26.87,99500.0
2012-07-05 12:50:00,26.87,26.9,26.84,26.89,38700.0,26.87,26.9,26.84,26.89,38700.0
2012-07-05 13:00:00,26.89,26.97,26.89,26.94,74600.0,26.89,26.97,26.89,26.94,74600.0
2012-07-05 13:10:00,26.93,26.94,26.84,26.87,178100.0,26.93,26.94,26.84,26.87,178100.0
2012-07-05 13:20:00,26.87,26.91,26.83,26.9,413300.0,26.87,26.91,26.83,26.9,413300.0
2012-07-05 13:30:00,26.9,26.93,26.89,26.89,51300.0,26.9,26.93,26.89,26.89,51300.0
2012-07-05 13:40:00,26.9,26.92,26.89,26.91,43400.0,26.9,26.92,26.89,26.91,43400.0
2012-07-05 13:50:00,26.91,26.93,26.91,26.93,25800.0,26.91,26.93,26.91,26.93,25800.0
2012-07-05 14:00:00,26.93,26.93,26.91,26.92,38100.0,26.93,26.93,26.91,26.92,38100.0
2012-07-05 14:10:00,26.92,26.93,26.91,26.93,34500.0,26.92,26.93,26.91,26.93,34500.0
2012-07-05 14:20:00,26.92,26.93,26.91,26.93,41000.0,26.92,26.93,26.91,26.93,41000.0
2012-07-05 14:30:00,26.93,26.94,26.9,26.91,185800.0,26.93,26.94,26.9,26.91,185800.0
2012-07-05 14:40:00,26.91,26.93,26.91,26.92,125300.0,26.91,26.93,26.91,26.92,125300.0
2012-07-05 14:50:00,26.92,26.92,26.89,26.9,63000.0,26.92,26.92,26.89,26.9,63000.0
2012-07-05 15:00:00,26.9,26.92,26.89,26.92,99400.0,26.9,26.92,26.89,26.92,99400.0
2012-07-05 15:10:00,26.92,26.92,26.86,26.87,117900.0,26.92,26.92,26.86,26.87,117900.0
2012-07-05 15:20:00,26.87,26.89,26.84,26.88,172200.0,26.87,26.89,26.84,26.88,172200.0
2012-07-05 15:30:00,26.88,26.88,26.86,26.87,173700.0,26.88,26.88,26.86,26.87,173700.0
2012-07-05 15:40:00,26.88,26.89,26.86,26.88,130300.0,26.88,26.89,26.86,26.88,130300.0
2012-07-05 15:50:00,26.88,26.89,26.85,26.87,787000.0,26.88,26.89,26.85,26.87,787000.0
2012-07-06 09:30:00,26.43,26.49,26.37,26.38,688100.0,26.43,26.49,26.37,26.38,688100.0
2012-07-06 09:40:00,26.38,26.44,26.34,26.39,437900.0,26.38,26.44,26.34,26.39,437900.0
2012-07-06 09:50:00,26.4,26.42,26.27,26.31,530600.0,26.4,26.42,26.27,26.31,530600.0
2012-07-06 10:00:00,26.31,26.4,26.26,26.34,353600.0,26.31,26.4,26.26,26.34,353600.0
2012-07-06 10:10:00,26.34,26.4,26.28,26.38,364800.0,26.34,26.4,26.28,26.38,364800.0
2012-07-06 10:20:00,26.38,26.44,26.36,26.38,295800.0,26.38,26.44,26.36,26.38,295800.0
2012-07-06 10:30:00,26.39,26.45,26.39,26.43,190500.0,26.39,26.45,26.39,26.43,190500.0
2012-07-06 10:40:00,26.43,26.47,26.4,26.41,145000.0,26.43,26.47,26.4,26.41,145000.0
2012-07-06 10:50:00,26.41,26.42,26.38,26.4,108900.0,26.41,26.42,26.38,26.4,108900.0
2012-07-06 11:00:00,26.39,26.42,26.32,26.4,505000.0,26.39,26.42,26.32,26.4,505000.0
2012-07-06 11:10:00,26.39,26.41,26.34,26.35,99000.0,26.39,26.41,26.34,26.35,99000.0
2012-07-06 11:20:00,26.34,26.4,26.31,26.33,234600.0,26.34,26.4,26.31,26.33,234600.0
2012-07-06 11:30:00,26.34,26.36,26.27,26.36,195400.0,26.34,26.36,26.27,26.36,195400.0
2012-07-06 11:40:00,26.36,26.43,26.34,26.34,203500.0,26.36,26.43,26.34,26.34,203500.0
2012-07-06 11:50:00,26.35,26.36,26.29,26.31,144200.0,26.35,26.36,26.29,26.31,144200.0
2012-07-06 12:00:00,26.31,26.32,26.28,26.3,152400.0,26.31,26.32,26.28,26.3,152400.0
2012-07-06 12:10:00,26.3,26.3,26.22,26.26,416500.0,26.3,26.3,26.22,26.26,416500.0
2012-07-06 12:20:00,26.26,26.3,26.24,26.3,110800.0,26.26,26.3,26.24,26.3,110800.0
2012-07-06 12:30:00,26.29,26.32,26.27,26.29,129400.0,26.29,26.32,26.27,26.29,129400.0
2012-07-06 12:40:00,26.28,26.3,26.23,26.26,130600.0,26.28,26.3,26.23,26.26,130600.0
2012-07-06 12:50:00,26.27,26.27,26.17,26.22,392800.0,26.27,26.27,26.17,26.22,392800.0
2012-07-06 13:00:00,26.22,26.24,26.18,26.21,204500.0,26.22,26.24,26.18,26.21,204500.0
2012-07-06 13:10:00,26.2,26.23,26.16,26.18,198300.0,26.2,26.23,26.16,26.18,198300.0
2012-07-06 13:20:00,26.18,26.21,26.14,26.17,485600.0,26.18,26.21,26.14,26.17,485600.0
2012-07-06 13:30:00,26.16,26.22,26.16,26.22,105100.0,26.16,26.22,26.16,26.22,105100.0
2012-07-06 13:40:00,26.22,26.23,26.19,26.21,59100.0,26.22,26.23,26.19,26.21,59100.0
2012-07-06 13:50:00,26.21,26.24,26.16,26.17,248500.0,26.21,26.24,26.16,26.17,248500.0
2012-07-06 14:00:00,26.18,26.18,26.16,26.16,87400.0,26.18,26.18,26.16,26.16,87400.0
2012-07-06 14:10:00,26.16,26.2,26.16,26.17,82800.0,26.16,26.2,26.16,26.17,82800.0
2012-07-06 14:20:00,26.17,26.19,26.17,26.18,44600.0,26.17,26.19,26.17,26.18,44600.0
2012-07-06 14:30:00,26.18,26.2,26.17,26.2,70400.0,26.18,26.2,26.17,26.2,70400.0
2012-07-06 14:40:00,26.19,26.21,26.18,26.21,56200.0,26.19,26.21,26.18,26.21,56200.0
2012-07-06 14:50:00,26.21,26.21,26.19,26.2,102900.0,26.21,26.21,26.19,26.2,102900.0
2012-07-06 15:00:00,26.2,26.21,26.18,26.21,150800.0,26.2,26.21,26.18,26.21,150800.0
2012-07-06 15:10:00,26.21,26.24,26.2,26.24,96600.0,26.21,26.24,26.2,26.24,96600.0
2012-07-06 15:20:00,26.24,26.26,26.22,26.26,145200.0,26.24,26.26,26.22,26.26,145200.0
2012-07-06 15:30:00,26.25,26.3,26.25,26.27,263800.0,26.25,26.3,26.25,26.27,263800.0
2012-07-06 15:40:00,26.28,26.29,26.26,26.27,219200.0,26.28,26.29,26.26,26.27,219200.0
2012-07-06 15:50:00,26.28,26.31,26.27,26.31,654400.0,26.28,26.31,26.27,26.31,654400.0
2012-07-09 09:30:00,26.41,26.47,26.39,26.42,373200.0,26.41,26.47,26.39,26.42,373200.0
2012-07-09 09:40:00,26.41,26.59,26.38,26.58,532400.0,26.41,26.59,26.38,26.58,532400.0
2012-07-09 09:50:00,26.57,26.63,26.51,26.58,654300.0,26.57,26.63,26.51,26.58,654300.0
2012-07-09 10:00:00,26.57,26.61,26.5,26.59,301800.0,26.57,26.61,26.5,26.59,301800.0
2012-07-09 10:10:00,26.59,26.65,26.57,26.57,176400.0,26.59,26.65,26.57,26.57,176400.0
2012-07-09 10:20:00,26.57,26.58,26.52,26.54,169300.0,26.57,26.58,26.52,26.54,169300.0
2012-07-09 10:30:00,26.54,26.61,26.51,26.61,196500.0,26.54,26.61,26.51,26.61,196500.0
2012-07-09 10:40:00,26.6,26.61,26.55,26.58,109700.0,26.6,26.61,26.55,26.58,109700.0
2012-07-09 10:50:00,26.59,26.6,26.52,26.56,98600.0,26.59,26.6,26.52,26.56,98600.0
2012-07-09 11:00:00,26.55,26.59,26.55,26.56,86700.0,26.55,26.59,26.55,26.56,86700.0
2012-07-09 11:10:00,26.57,26.58,26.55,26.58,50900.0,26.57,26.58,26.55,26.58,50900.0
2012-07-09 11:20:00,26.58,26.6,26.56,26.58,80400.0,26.58,26.6,26.56,26.58,80400.0
2012-07-09 11:30:00,26.57,26.59,26.57,26.58,108800.0,26.57,26.59,26.57,26.58,108800.0
2012-07-09 11:40:00,26.58,26.6,26.56,26.57,85000.0,26.58,26.6,26.56,26.57,85000.0
2012-07-09 11:50:00,26.57,26.6,26.56,26.57,53200.0,26.57,26.6,26.56,26.57,53200.0
2012-07-09 12:00:00,26.58,26.59,26.57,26.57,76400.0,26.58,26.59,26.57,26.57,76400.0
2012-07-09 12:10:00,26.58,26.59,26.53,26.55,124500.0,26.58,26.59,26.53,26.55,124500.0
2012-07-09 12:20:00,26.55,26.58,26.54,26.56,55800.0,26.55,26.58,26.54,26.56,55800.0
2012-07-09 12:30:00,26.56,26.63,26.55,26.58,149600.0,26.56,26.63,26.55,26.58,149600.0
2012-07-09 12:40:00,26.58,26.63,26.57,26.61,82200.0,26.58,26.63,26.57,26.61,82200.0
2012-07-09 12:50:00,26.62,26.63,26.59,26.6,82600.0,26.62,26.63,26.59,26.6,82600.0
2012-07-09 13:00:00,26.59,26.63,26.59,26.62,81100.0,26.59,26.63,26.59,26.62,81100.0
2012-07-09 13:10:00,26.61,26.63,26.6,26.62,71200.0,26.61,26.63,26.6,26.62,71200.0
2012-07-09 13:20:00,26.62,26.66,26.61,26.63,257700.0,26.62,26.66,26.61,26.63,257700.0
2012-07-09 13:30:00,26.63,26.67,26.62,26.65,134300.0,26.63,26.67,26.62,26.65,134300.0
2012-07-09 13:40:00,26.65,26.67,26.64,26.65,71500.0,26.65,26.67,26.64,26.65,71500.0
2012-07-09 13:50:00,26.65,26.67,26.64,26.66,68200.0,26.65,26.67,26.64,26.66,68200.0
2012-07-09 14:00:00,26.66,26.69,26.65,26.66,123900.0,26.66,26.69,26.65,26.66,123900.0
2012-07-09 14:10:00,26.66,26.67,26.6,26.61,259900.0,26.66,26.67,26.6,26.61,259900.0
2012-07-09 14:20:00,26.61,26.62,26.56,26.57,107500.0,26.61,26.62,26.56,26.57,107500.0
2012-07-09 14:30:00,26.58,26.62,26.56,26.61,80800.0,26.58,26.62,26.56,26.61,80800.0
2012-07-09 14:40:00,26.62,26.62,26.59,26.6,77600.0,26.62,26.62,26.59,26.6,77600.0
2012-07-09 14:50:00,26.6,26.6,26.57,26.59,48800.0,26.6,26.6,26.57,26.59,48800.0
2012-07-09 15:00:00,26.59,26.6,26.55,26.55,64200.0,26.59,26.6,26.55,26.55,64200.0
2012-07-09 15:10:00,26.55,26.57,26.53,26.54,41800.0,26.55,26.57,26.53,26.54,41800.0
2012-07-09 15:20:00,26.55,26.57,26.54,26.56,55500.0,26.55,26.57,26.54,26.56,55500.0
2012-07-09 15:30:00,26.55,26.56,26.53,26.54,48800.0,26.55,26.56,26.53,26.54,48800.0
2012-07-09 15:40:00,26.54,26.55,26.53,26.54,83100.0,26.54,26.55,26.53,26.54,83100.0
2012-07-09 15:50:00,26.53,26.56,26.52,26.52,334900.0,26.53,26.56,26.52,26.52,334900.0
2012-07-10 09:30:00,26.61,26.63,26.56,26.57,190800.0,26.61,26.63,26.56,26.57,190800.0
2012-07-10 09:40:00,26.57,26.59,26.52,26.53,188800.0,26.57,26.59,26.52,26.53,188800.0
2012-07-10 09:50:00,26.54,26.55,26.43,26.46,370400.0,26.54,26.55,26.43,26.46,370400.0
2012-07-10 10:00:00,26.46,26.49,26.43,26.46,127800.0,26.46,26.49,26.43,26.46,127800.0
2012-07-10 10:10:00,26.46,26.48,26.34,26.35,312800.0,26.46,26.48,26.34,26.35,312800.0
2012-07-10 10:20:00,26.35,26.37,26.29,26.37,310600.0,26.35,26.37,26.29,26.37,310600.0
2012-07-10 10:30:00,26.36,26.4,26.32,26.35,153100.0,26.36,26.4,26.32,26.35,153100.0
2012-07-10 10:40:00,26.34,26.4,26.31,26.38,160600.0,26.34,26.4,26.31,26.38,160600.0
2012-07-10 10:50:00,26.38,26.43,26.36,26.39,193400.0,26.38,26.43,26.36,26.39,193400.0
2012-07-10 11:00:00,26.39,26.39,26.2,26.22,403200.0,26.39,26.39,26.2,26.22,403200.0
2012-07-10 11:10:00,26.22,26.27,26.15,26.24,341900.0,26.22,26.27,26.15,26.24,341900.0
2012-07-10 11:20:00,26.24,26.31,26.22,26.28,69100.0,26.24,26.31,26.22,26.28,69100.0
2012-07-10 11:30:00,26.28,26.31,26.27,26.29,33300.0,26.28,26.31,26.27,26.29,33300.0
2012-07-10 11:40:00,26.29,26.29,26.22,26.24,115500.0,26.29,26.29,26.22,26.24,115500.0
2012-07-10 11:50:00,26.23,26.29,26.23,26.29,84100.0,26.23,26.29,26.23,26.29,84100.0
2012-07-10 12:00:00,26.28,26.3,26.25,26.3,150300.0,26.28,26.3,26.25,26.3,150300.0
2012-07-10 12:10:00,26.29,26.3,26.23,26.26,119200.0,26.29,26.3,26.23,26.26,119200.0
2012-07-10 12:20:00,26.26,26.27,26.18,26.19,199800.0,26.26,26.27,26.18,26.19,199800.0
2012-07-10 12:30:00,26.2,26.28,26.2,26.27,120200.0,26.2,26.28,26.2,26.27,120200.0
2012-07-10 12:40:00,26.29,26.3,26.21,26.21,159000.0,26.29,26.3,26.21,26.21,159000.0
2012-07-10 12:50:00,26.22,26.26,26.16,26.2,241000.0,26.22,26.26,26.16,26.2,241000.0
2012-07-10 13:00:00,26.2,26.21,26.07,26.12,513300.0,26.2,26.21,26.07,26.12,513300.0
2012-07-10 13:10:00,26.12,26.18,26.06,26.15,235800.0,26.12,26.18,26.06,26.15,235800.0
2012-07-10 13:20:00,26.16,26.17,26.08,26.09,321700.0,26.16,26.17,26.08,26.09,321700.0
2012-07-10 13:30:00,26.09,26.1,26.04,26.07,357900.0,26.09,26.1,26.04,26.07,357900.0
2012-07-10 13:40:00,26.07,26.08,26.0,26.01,509600.0,26.07,26.08,26.0,26.01,509600.0
2012-07-10 13:50:00,26.02,26.1,26.01,26.07,157600.0,26.02,26.1,26.01,26.07,157600.0
2012-07-10 14:00:00,26.07,26.11,26.07,26.1,96400.0,26.07,26.11,26.07,26.1,96400.0
2012-07-10 14:10:00,26.1,26.1,26.03,26.04,187800.0,26.1,26.1,26.03,26.04,187800.0
2012-07-10 14:20:00,26.04,26.07,26.0,26.03,199200.0,26.04,26.07,26.0,26.03,199200.0
2012-07-10 14:30:00,26.03,26.08,25.94,26.05,530800.0,26.03,26.08,25.94,26.05,530800.0
2012-07-10 14:40:00,26.04,26.04,25.95,25.96,524900.0,26.04,26.04,25.95,25.96,524900.0
2012-07-10 14:50:00,25.97,26.04,25.96,26.01,212400.0,25.97,26.04,25.96,26.01,212400.0
2012-07-10 15:00:00,26.0,26.07,26.0,26.01,347600.0,26.0,26.07,26.0,26.01,347600.0
2012-07-10 15:10:00,26.01,26.02,25.98,25.99,272900.0,26.01,26.02,25.98,25.99,272900.0
2012-07-10 15:20:00,26.0,26.05,25.98,26.01,257400.0,26.0,26.05,25.98,26.01,257400.0
2012-07-10 15:30:00,26.01,26.07,26.01,26.02,187800.0,26.01,26.07,26.01,26.02,187800.0
2012-07-10 15:40:00,26.01,26.02,25.98,25.99,190900.0,26.01,26.02,25.98,25.99,190900.0
2012-07-10 15:50:00,26.0,26.06,25.99,26.06,697000.0,26.0,26.06,25.99,26.06,697000.0
2012-07-11 09:30:00,26.2,26.25,26.17,26.21,218200.0,26.2,26.25,26.17,26.21,218200.0
2012-07-11 09:40:00,26.21,26.43,26.2,26.36,489300.0,26.21,26.43,26.2,26.36,489300.0
2012-07-11 09:50:00,26.36,26.42,26.35,26.35,292900.0,26.36,26.42,26.35,26.35,292900.0
2012-07-11 10:00:00,26.35,26.43,26.33,26.34,299300.0,26.35,26.43,26.33,26.34,299300.0
2012-07-11 10:10:00,26.33,26.37,26.31,26.34,238600.0,26.33,26.37,26.31,26.34,238600.0
2012-07-11 10:20:00,26.34,26.35,26.27,26.3,142300.0,26.34,26.35,26.27,26.3,142300.0
2012-07-11 10:30:00,26.31,26.31,26.24,26.27,166600.0,26.31,26.31,26.24,26.27,166600.0
2012-07-11 10:40:00,26.28,26.31,26.26,26.3,106200.0,26.28,26.31,26.26,26.3,106200.0
2012-07-11 10:50:00,26.29,26.29,26.21,26.25,190300.0,26.29,26.29,26.21,26.25,190300.0
2012-07-11 11:00:00,26.26,26.34,26.24,26.33,228700.0,26.26,26.34,26.24,26.33,228700.0
2012-07-11 11:10:00,26.33,26.33,26.25,26.25,190700.0,26.33,26.33,26.25,26.25,190700.0
2012-07-11 11:20:00,26.26,26.3,26.26,26.28,158900.0,26.26,26.3,26.26,26.28,158900.0
2012-07-11 11:30:00,26.28,26.3,26.25,26.26,87500.0,26.28,26.3,26.25,26.26,87500.0
2012-07-11 11:40:00,26.25,26.3,26.25,26.29,29100.0,26.25,26.3,26.25,26.29,29100.0
2012-07-11 11:50:00,26.29,26.33,26.28,26.32,85600.0,26.29,26.33,26.28,26.32,85600.0
2012-07-11 12:00:00,26.33,26.45,26.33,26.42,307100.0,26.33,26.45,26.33,26.42,307100.0
2012-07-11 12:10:00,26.41,26.43,26.37,26.4,81800.0,26.41,26.43,26.37,26.4,81800.0
2012-07-11 12:20:00,26.4,26.4,26.33,26.35,67600.0,26.4,26.4,26.33,26.35,67600.0
2012-07-11 12:30:00,26.34,26.36,26.34,26.35,45800.0,26.34,26.36,26.34,26.35,45800.0
2012-07-11 12:40:00,26.35,26.44,26.35,26.41,70100.0,26.35,26.44,26.35,26.41,70100.0
2012-07-11 12:50:00,26.4,26.44,26.4,26.42,108500.0,26.4,26.44,26.4,26.42,108500.0
2012-07-11 13:00:00,26.42,26.42,26.35,26.36,89200.0,26.42,26.42,26.35,26.36,89200.0
2012-07-11 13:10:00,26.37,26.38,26.25,26.25,476300.0,26.37,26.38,26.25,26.25,476300.0
2012-07-11 13:20:00,26.25,26.28,26.22,26.27,267600.0,26.25,26.28,26.22,26.27,267600.0
2012-07-11 13:30:00,26.28,26.3,26.26,26.29,67000.0,26.28,26.3,26.26,26.29,67000.0
2012-07-11 13:40:00,26.28,26.32,26.28,26.29,120900.0,26.28,26.32,26.28,26.29,120900.0
2012-07-11 13:50:00,26.3,26.31,26.26,26.28,83200.0,26.3,26.31,26.26,26.28,83200.0
2012-07-11 14:00:00,26.28,26.35,25.99,26.13,1338800.0,26.28,26.35,25.99,26.13,1338800.0
2012-07-11 14:10:00,26.14,26.17,26.08,26.16,521300.0,26.14,26.17,26.08,26.16,521300.0
2012-07-11 14:20:00,26.15,26.22,26.13,26.16,173400.0,26.15,26.22,26.13,26.16,173400.0
2012-07-11 14:30:00,26.15,26.18,26.09,26.18,159800.0,26.15,26.18,26.09,26.18,159800.0
2012-07-11 14:40:00,26.19,26.3,26.17,26.22,271700.0,26.19,26.3,26.17,26.22,271700.0
2012-07-11 14:50:00,26.22,26.26,26.19,26.22,150900.0,26.22,26.26,26.19,26.22,150900.0
2012-07-11 15:00:00,26.22,26.26,26.21,26.25,114900.0,26.22,26.26,26.21,26.25,114900.0
2012-07-11 15:10:00,26.25,26.27,26.2,26.26,77900.0,26.25,26.27,26.2,26.26,77900.0
2012-07-11 15:20:00,26.26,26.26,26.21,26.23,145400.0,26.26,26.26,26.21,26.23,145400.0
2012-07-11 15:30:00,26.23,26.25,26.21,26.23,143600.0,26.23,26.25,26.21,26.23,143600.0
2012-07-11 15:40:00,26.22,26.33,26.22,26.29,192900.0,26.22,26.33,26.22,26.29,192900.0
2012-07-11 15:50:00,26.3,26.31,26.23,26.26,285300.0,26.3,26.31,26.23,26.26,285300.0
2012-07-12 09:30:00,25.8,25.81,25.73,25.78,574400.0,25.8,25.81,25.73,25.78,574400.0
2012-07-12 09:40:00,25.78,25.85,25.77,25.83,442100.0,25.78,25.85,25.77,25.83,442100.0
2012-07-12 09:50:00,25.83,25.89,25.77,25.86,350300.0,25.83,25.89,25.77,25.86,350300.0
2012-07-12 10:00:00,25.85,25.9,25.83,25.87,302600.0,25.85,25.9,25.83,25.87,302600.0
2012-07-12 10:10:00,25.88,25.91,25.85,25.88,115400.0,25.88,25.91,25.85,25.88,115400.0
2012-07-12 10:20:00,25.88,25.92,25.85,25.91,216600.0,25.88,25.92,25.85,25.91,216600.0
2012-07-12 10:30:00,25.91,26.0,25.88,25.9,593400.0,25.91,26.0,25.88,25.9,593400.0
2012-07-12 10:40:00,25.89,25.9,25.85,25.86,119000.0,25.89,25.9,25.85,25.86,119000.0
2012-07-12 10:50:00,25.86,25.91,25.83,25.91,316600.0,25.86,25.91,25.83,25.91,316600.0
2012-07-12 11:00:00,25.91,26.06,25.9,26.04,373100.0,25.91,26.06,25.9,26.04,373100.0
2012-07-12 11:10:00,26.04,26.08,26.02,26.05,133200.0,26.04,26.08,26.02,26.05,133200.0
2012-07-12 11:20:00,26.06,26.12,26.03,26.05,292400.0,26.06,26.12,26.03,26.05,292400.0
2012-07-12 11:30:00,26.05,26.15,26.03,26.12,355700.0,26.05,26.15,26.03,26.12,355700.0
2012-07-12 11:40:00,26.11,26.41,26.09,26.34,913000.0,26.11,26.41,26.09,26.34,913000.0
2012-07-12 11:50:00,26.34,26.57,26.3,26.45,1303600.0,26.34,26.57,26.3,26.45,1303600.0
2012-07-12 12:00:00,26.44,26.47,26.37,26.37,410700.0,26.44,26.47,26.37,26.37,410700.0
2012-07-12 12:10:00,26.37,26.41,26.36,26.41,177300.0,26.37,26.41,26.36,26.41,177300.0
2012-07-12 12:20:00,26.41,26.42,26.35,26.38,146300.0,26.41,26.42,26.35,26.38,146300.0
2012-07-12 12:30:00,26.39,26.44,26.37,26.39,161500.0,26.39,26.44,26.37,26.39,161500.0
2012-07-12 12:40:00,26.39,26.41,26.35,26.37,189400.0,26.39,26.41,26.35,26.37,189400.0
2012-07-12 12:50:00,26.37,26.37,26.26,26.29,247500.0,26.37,26.37,26.26,26.29,247500.0
2012-07-12 13:00:00,26.28,26.33,26.26,26.33,140400.0,26.28,26.33,26.26,26.33,140400.0
2012-07-12 13:10:00,26.32,26.41,26.32,26.4,191500.0,26.32,26.41,26.32,26.4,191500.0
2012-07-12 13:20:00,26.41,26.41,26.34,26.34,149000.0,26.41,26.41,26.34,26.34,149000.0
2012-07-12 13:30:00,26.34,26.4,26.34,26.37,83200.0,26.34,26.4,26.34,26.37,83200.0
2012-07-12 13:40:00,26.37,26.41,26.37,26.39,122000.0,26.37,26.41,26.37,26.39,122000.0
2012-07-12 13:50:00,26.39,26.43,26.37,26.38,149200.0,26.39,26.43,26.37,26.38,149200.0
2012-07-12 14:00:00,26.38,26.4,26.32,26.4,190200.0,26.38,26.4,26.32,26.4,190200.0
2012-07-12 14:10:00,26.4,26.45,26.38,26.42,182800.0,26.4,26.45,26.38,26.42,182800.0
2012-07-12 14:20:00,26.42,26.44,26.4,26.4,75200.0,26.42,26.44,26.4,26.4,75200.0
2012-07-12 14:30:00,26.41,26.44,26.4,26.42,73800.0,26.41,26.44,26.4,26.42,73800.0
2012-07-12 14:40:00,26.43,26.44,26.39,26.4,95500.0,26.43,26.44,26.39,26.4,95500.0
2012-07-12 14:50:00,26.4,26.43,26.39,26.42,81600.0,26.4,26.43,26.39,26.42,81600.0
2012-07-12 15:00:00,26.42,26.48,26.42,26.43,314900.0,26.42,26.48,26.42,26.43,314900.0
2012-07-12 15:10:00,26.43,26.46,26.43,26.45,93200.0,26.43,26.46,26.43,26.45,93200.0
2012-07-12 15:20:00,26.44,26.53,26.44,26.49,511900.0,26.44,26.53,26.44,26.49,511900.0
2012-07-12 15:30:00,26.49,26.52,26.47,26.48,275600.0,26.49,26.52,26.47,26.48,275600.0
2012-07-12 15:40:00,26.49,26.56,26.42,26.43,485200.0,26.49,26.56,26.42,26.43,485200.0
2012-07-12 15:50:00,26.43,26.43,26.34,26.37,538100.0,26.43,26.43,26.34,26.37,538100.0
2012-07-13 09:30:00,26.43,26.53,26.42,26.5,454100.0,26.43,26.53,26.42,26.5,454100.0
2012-07-13 09:40:00,26.51,26.75,26.47,26.66,1138500.0,26.51,26.75,26.47,26.66,1138500.0
2012-07-13 09:50:00,26.66,26.72,26.64,26.69,501700.0,26.66,26.72,26.64,26.69,501700.0
2012-07-13 10:00:00,26.69,26.74,26.65,26.67,506900.0,26.69,26.74,26.65,26.67,506900.0
2012-07-13 10:10:00,26.67,26.67,26.6,26.62,191000.0,26.67,26.67,26.6,26.62,191000.0
2012-07-13 10:20:00,26.63,26.63,26.6,26.62,70000.0,26.63,26.63,26.6,26.62,70000.0
2012-07-13 10:30:00,26.62,26.68,26.61,26.66,156800.0,26.62,26.68,26.61,26.66,156800.0
2012-07-13 10:40:00,26.66,26.67,26.64,26.65,107800.0,26.66,26.67,26.64,26.65,107800.0
2012-07-13 10:50:00,26.65,26.66,26.6,26.61,122900.0,26.65,26.66,26.6,26.61,122900.0
2012-07-13 11:00:00,26.6,26.6,26.56,26.6,170900.0,26.6,26.6,26.56,26.6,170900.0
2012-07-13 11:10:00,26.59,26.61,26.5,26.52,232500.0,26.59,26.61,26.5,26.52,232500.0
2012-07-13 11:20:00,26.52,26.53,26.49,26.53,126900.0,26.52,26.53,26.49,26.53,126900.0
2012-07-13 11:30:00,26.53,26.59,26.52,26.57,129200.0,26.53,26.59,26.52,26.57,129200.0
2012-07-13 11:40:00,26.58,26.59,26.54,26.57,59300.0,26.58,26.59,26.54,26.57,59300.0
2012-07-13 11:50:00,26.57,26.58,26.52,26.54,123900.0,26.57,26.58,26.52,26.54,123900.0
2012-07-13 12:00:00,26.53,26.58,26.52,26.57,135000.0,26.53,26.58,26.52,26.57,135000.0
2012-07-13 12:10:00,26.57,26.59,26.54,26.58,65800.0,26.57,26.59,26.54,26.58,65800.0
2012-07-13 12:20:00,26.57,26.57,26.54,26.55,59900.0,26.57,26.57,26.54,26.55,59900.0
2012-07-13 12:30:00,26.54,26.59,26.54,26.58,40700.0,26.54,26.59,26.54,26.58,40700.0
2012-07-13 12:40:00,26.59,26.6,26.56,26.57,47900.0,26.59,26.6,26.56,26.57,47900.0
2012-07-13 12:50:00,26.57,26.59,26.55,26.57,97600.0,26.57,26.59,26.55,26.57,97600.0
2012-07-13 13:00:00,26.56,26.6,26.56,26.6,95900.0,26.56,26.6,26.56,26.6,95900.0
2012-07-13 13:10:00,26.59,26.64,26.58,26.63,88000.0,26.59,26.64,26.58,26.63,88000.0
2012-07-13 13:20:00,26.63,26.63,26.56,26.57,258500.0,26.63,26.63,26.56,26.57,258500.0
2012-07-13 13:30:00,26.57,26.6,26.56,26.58,96000.0,26.57,26.6,26.56,26.58,96000.0
2012-07-13 13:40:00,26.58,26.59,26.57,26.59,51700.0,26.58,26.59,26.57,26.59,51700.0
2012-07-13 13:50:00,26.58,26.58,26.55,26.55,154000.0,26.58,26.58,26.55,26.55,154000.0
2012-07-13 14:00:00,26.55,26.55,26.47,26.49,112200.0,26.55,26.55,26.47,26.49,112200.0
2012-07-13 14:10:00,26.49,26.5,26.47,26.5,124300.0,26.49,26.5,26.47,26.5,124300.0
2012-07-13 14:20:00,26.49,26.51,26.48,26.5,97700.0,26.49,26.51,26.48,26.5,97700.0
2012-07-13 14:30:00,26.49,26.51,26.48,26.51,53800.0,26.49,26.51,26.48,26.51,53800.0
2012-07-13 14:40:00,26.51,26.54,26.51,26.54,51000.0,26.51,26.54,26.51,26.54,51000.0
2012-07-13 14:50:00,26.54,26.54,26.52,26.54,94800.0,26.54,26.54,26.52,26.54,94800.0
2012-07-13 15:00:00,26.53,26.56,26.53,26.54,146800.0,26.53,26.56,26.53,26.54,146800.0
2012-07-13 15:10:00,26.55,26.57,26.55,26.55,107900.0,26.55,26.57,26.55,26.55,107900.0
2012-07-13 15:20:00,26.55,26.56,26.52,26.53,160900.0,26.55,26.56,26.52,26.53,160900.0
2012-07-13 15:30:00,26.52,26.53,26.49,26.5,64800.0,26.52,26.53,26.49,26.5,64800.0
2012-07-13 15:40:00,26.5,26.52,26.47,26.48,113600.0,26.5,26.52,26.47,26.48,113600.0
2012-07-13 15:50:00,26.47,26.47,26.43,26.46,423200.0,26.47,26.47,26.43,26.46,423200.0
2012-07-16 09:30:00,26.53,26.55,26.43,26.45,396200.0,26.53,26.55,26.43,26.45,396200.0
2012-07-16 09:40:00,26.44,26.47,26.41,26.41,186500.0,26.44,26.47,26.41,26.41,186500.0
2012-07-16 09:50:00,26.41,26.44,26.4,26.44,152800.0,26.41,26.44,26.4,26.44,152800.0
2012-07-16 10:00:00,26.44,26.46,26.34,26.36,170900.0,26.44,26.46,26.34,26.36,170900.0
2012-07-16 10:10:00,26.37,26.4,26.35,26.4,98500.0,26.37,26.4,26.35,26.4,98500.0
2012-07-16 10:20:00,26.4,26.45,26.36,26.44,101400.0,26.4,26.45,26.36,26.44,101400.0
2012-07-16 10:30:00,26.44,26.52,26.44,26.51,315800.0,26.44,26.52,26.44,26.51,315800.0
2012-07-16 10:40:00,26.5,26.52,26.48,26.51,260200.0,26.5,26.52,26.48,26.51,260200.0
2012-07-16 10:50:00,26.5,26.5,26.46,26.49,116500.0,26.5,26.5,26.46,26.49,116500.0
2012-07-16 11:00:00,26.49,26.5,26.46,26.48,273500.0,26.49,26.5,26.46,26.48,273500.0
2012-07-16 11:10:00,26.48,26.58,26.48,26.58,201100.0,26.48,26.58,26.48,26.58,201100.0
2012-07-16 11:20:00,26.58,26.58,26.54,26.57,149300.0,26.58,26.58,26.54,26.57,149300.0
2012-07-16 11:30:00,26.56,26.57,26.5,26.52,123000.0,26.56,26.57,26.5,26.52,123000.0
2012-07-16 11:40:00,26.53,26.56,26.51,26.54,61800.0,26.53,26.56,26.51,26.54,61800.0
2012-07-16 11:50:00,26.53,26.56,26.52,26.54,57700.0,26.53,26.56,26.52,26.54,57700.0
2012-07-16 12:00:00,26.53,26.53,26.47,26.48,125200.0,26.53,26.53,26.47,26.48,125200.0
2012-07-16 12:10:00,26.49,26.49,26.45,26.47,111700.0,26.49,26.49,26.45,26.47,111700.0
2012-07-16 12:20:00,26.48,26.5,26.47,26.49,78700.0,26.48,26.5,26.47,26.49,78700.0
2012-07-16 12:30:00,26.5,26.55,26.5,26.5,72500.0,26.5,26.55,26.5,26.5,72500.0
2012-07-16 12:40:00,26.5,26.51,26.47,26.49,103500.0,26.5,26.51,26.47,26.49,103500.0
2012-07-16 12:50:00,26.48,26.52,26.48,26.5,77600.0,26.48,26.52,26.48,26.5,77600.0
2012-07-16 13:00:00,26.49,26.52,26.48,26.5,84200.0,26.49,26.52,26.48,26.5,84200.0
2012-07-16 13:10:00,26.5,26.54,26.5,26.53,41600.0,26.5,26.54,26.5,26.53,41600.0
2012-07-16 13:20:00,26.54,26.56,26.52,26.54,153600.0,26.54,26.56,26.52,26.54,153600.0
2012-07-16 13:30:00,26.54,26.57,26.53,26.53,59200.0,26.54,26.57,26.53,26.53,59200.0
2012-07-16 13:40:00,26.54,26.56,26.53,26.55,25600.0,26.54,26.56,26.53,26.55,25600.0
2012-07-16 13:50:00,26.54,26.58,26.53,26.57,79600.0,26.54,26.58,26.53,26.57,79600.0
2012-07-16 14:00:00,26.57,26.6,26.56,26.6,238100.0,26.57,26.6,26.56,26.6,238100.0
2012-07-16 14:10:00,26.59,26.61,26.56,26.57,136100.0,26.59,26.61,26.56,26.57,136100.0
2012-07-16 14:20:00,26.58,26.59,26.57,26.58,38500.0,26.58,26.59,26.57,26.58,38500.0
2012-07-16 14:30:00,26.57,26.6,26.54,26.55,56900.0,26.57,26.6,26.54,26.55,56900.0
2012-07-16 14:40:00,26.55,26.57,26.54,26.54,26500.0,26.55,26.57,26.54,26.54,26500.0
2012-07-16 14:50:00,26.55,26.59,26.54,26.54,63800.0,26.55,26.59,26.54,26.54,63800.0
2012-07-16 15:00:00,26.55,26.56,26.54,26.55,53000.0,26.55,26.56,26.54,26.55,53000.0
2012-07-16 15:10:00,26.56,26.56,26.55,26.55,30200.0,26.56,26.56,26.55,26.55,30200.0
2012-07-16 15:20:00,26.55,26.56,26.52,26.52,74400.0,26.55,26.56,26.52,26.52,74400.0
2012-07-16 15:30:00,26.51,26.54,26.5,26.51,76700.0,26.51,26.54,26.5,26.51,76700.0
2012-07-16 15:40:00,26.52,26.52,26.5,26.5,70400.0,26.52,26.52,26.5,26.5,70400.0
2012-07-16 15:50:00,26.51,26.51,26.47,26.49,360700.0,26.51,26.51,26.47,26.49,360700.0
2012-07-17 09:30:00,26.47,26.52,26.47,26.49,162600.0,26.47,26.52,26.47,26.49,162600.0
2012-07-17 09:40:00,26.49,26.49,26.37,26.38,207400.0,26.49,26.49,26.37,26.38,207400.0
2012-07-17 09:50:00,26.37,26.4,26.34,26.39,271600.0,26.37,26.4,26.34,26.39,271600.0
2012-07-17 10:00:00,26.39,26.41,26.18,26.23,1360800.0,26.39,26.41,26.18,26.23,1360800.0
2012-07-17 10:10:00,26.22,26.3,26.19,26.25,414800.0,26.22,26.3,26.19,26.25,414800.0
2012-07-17 10:20:00,26.26,26.31,26.24,26.29,303500.0,26.26,26.31,26.24,26.29,303500.0
2012-07-17 10:30:00,26.28,26.34,26.17,26.19,787000.0,26.28,26.34,26.17,26.19,787000.0
2012-07-17 10:40:00,26.2,26.21,25.98,26.09,1700600.0,26.2,26.21,25.98,26.09,1700600.0
2012-07-17 10:50:00,26.09,26.15,26.06,26.15,310000.0,26.09,26.15,26.06,26.15,310000.0
2012-07-17 11:00:00,26.15,26.19,26.13,26.16,259000.0,26.15,26.19,26.13,26.16,259000.0
2012-07-17 11:10:00,26.17,26.27,26.17,26.2,423900.0,26.17,26.27,26.17,26.2,423900.0
2012-07-17 11:20:00,26.2,26.26,26.2,26.25,598100.0,26.2,26.26,26.2,26.25,598100.0
2012-07-17 11:30:00,26.24,26.28,26.22,26.26,825800.0,26.24,26.28,26.22,26.26,825800.0
2012-07-17 11:40:00,26.26,26.37,26.26,26.34,247500.0,26.26,26.37,26.26,26.34,247500.0
2012-07-17 11:50:00,26.34,26.39,26.31,26.39,216800.0,26.34,26.39,26.31,26.39,216800.0
2012-07-17 12:00:00,26.39,26.5,26.39,26.47,433200.0,26.39,26.5,26.39,26.47,433200.0
2012-07-17 12:10:00,26.46,26.57,26.46,26.53,477000.0,26.46,26.57,26.46,26.53,477000.0
2012-07-17 12:20:00,26.54,26.55,26.49,26.53,208000.0,26.54,26.55,26.49,26.53,208000.0
2012-07-17 12:30:00,26.53,26.6,26.53,26.55,419600.0,26.53,26.6,26.53,26.55,419600.0
2012-07-17 12:40:00,26.56,26.58,26.53,26.54,105400.0,26.56,26.58,26.53,26.54,105400.0
2012-07-17 12:50:00,26.54,26.55,26.48,26.5,107400.0,26.54,26.55,26.48,26.5,107400.0
2012-07-17 13:00:00,26.51,26.55,26.5,26.52,99000.0,26.51,26.55,26.5,26.52,99000.0
2012-07-17 13:10:00,26.52,26.56,26.51,26.52,81400.0,26.52,26.56,26.51,26.52,81400.0
2012-07-17 13:20:00,26.52,26.59,26.51,26.57,94400.0,26.52,26.59,26.51,26.57,94400.0
2012-07-17 13:30:00,26.57,26.61,26.57,26.61,206900.0,26.57,26.61,26.57,26.61,206900.0
2012-07-17 13:40:00,26.6,26.61,26.56,26.57,202900.0,26.6,26.61,26.56,26.57,202900.0
2012-07-17 13:50:00,26.56,26.57,26.54,26.55,50700.0,26.56,26.57,26.54,26.55,50700.0
2012-07-17 14:00:00,26.55,26.58,26.54,26.55,87100.0,26.55,26.58,26.54,26.55,87100.0
2012-07-17 14:10:00,26.56,26.56,26.52,26.52,110700.0,26.56,26.56,26.52,26.52,110700.0
2012-07-17 14:20:00,26.52,26.53,26.51,26.53,54700.0,26.52,26.53,26.51,26.53,54700.0
2012-07-17 14:30:00,26.52,26.54,26.51,26.53,144400.0,26.52,26.54,26.51,26.53,144400.0
2012-07-17 14:40:00,26.53,26.54,26.51,26.53,87300.0,26.53,26.54,26.51,26.53,87300.0
2012-07-17 14:50:00,26.54,26.55,26.51,26.51,148400.0,26.54,26.55,26.51,26.51,148400.0
2012-07-17 15:00:00,26.52,26.55,26.49,26.5,138500.0,26.52,26.55,26.49,26.5,138500.0
2012-07-17 15:10:00,26.51,26.52,26.5,26.51,105100.0,26.51,26.52,26.5,26.51,105100.0
2012-07-17 15:20:00,26.5,26.51,26.48,26.51,178300.0,26.5,26.51,26.48,26.51,178300.0
2012-07-17 15:30:00,26.51,26.52,26.49,26.5,197000.0,26.51,26.52,26.49,26.5,197000.0
2012-07-17 15:40:00,26.5,26.51,26.45,26.46,267100.0,26.5,26.51,26.45,26.46,267100.0
2012-07-17 15:50:00,26.46,26.47,26.42,26.46,571600.0,26.46,26.47,26.42,26.46,571600.0
2012-07-18 09:30:00,26.28,26.35,26.26,26.33,465500.0,26.28,26.35,26.26,26.33,465500.0
2012-07-18 09:40:00,26.33,26.39,26.32,26.34,362400.0,26.33,26.39,26.32,26.34,362400.0
2012-07-18 09:50:00,26.34,26.4,26.31,26.32,290400.0,26.34,26.4,26.31,26.32,290400.0
2012-07-18 10:00:00,26.31,26.41,26.3,26.37,339600.0,26.31,26.41,26.3,26.37,339600.0
2012-07-18 10:10:00,26.38,26.43,26.37,26.42,115300.0,26.38,26.43,26.37,26.42,115300.0
2012-07-18 10:20:00,26.42,26.43,26.37,26.42,106100.0,26.42,26.43,26.37,26.42,106100.0
2012-07-18 10:30:00,26.42,26.43,26.36,26.39,86500.0,26.42,26.43,26.36,26.39,86500.0
2012-07-18 10:40:00,26.4,26.43,26.39,26.41,84600.0,26.4,26.43,26.39,26.41,84600.0
2012-07-18 10:50:00,26.41,26.47,26.4,26.46,145500.0,26.41,26.47,26.4,26.46,145500.0
2012-07-18 11:00:00,26.46,26.52,26.42,26.44,350500.0,26.46,26.52,26.42,26.44,350500.0
2012-07-18 11:10:00,26.45,26.45,26.36,26.39,165300.0,26.45,26.45,26.36,26.39,165300.0
2012-07-18 11:20:00,26.39,26.4,26.37,26.39,115600.0,26.39,26.4,26.37,26.39,115600.0
2012-07-18 11:30:00,26.39,26.43,26.39,26.41,123500.0,26.39,26.43,26.39,26.41,123500.0
2012-07-18 11:40:00,26.41,26.45,26.38,26.39,197800.0,26.41,26.45,26.38,26.39,197800.0
2012-07-18 11:50:00,26.38,26.39,26.29,26.32,617300.0,26.38,26.39,26.29,26.32,617300.0
2012-07-18 12:00:00,26.32,26.36,26.31,26.36,60800.0,26.32,26.36,26.31,26.36,60800.0
2012-07-18 12:10:00,26.36,26.37,26.32,26.35,93200.0,26.36,26.37,26.32,26.35,93200.0
2012-07-18 12:20:00,26.34,26.35,26.31,26.33,140900.0,26.34,26.35,26.31,26.33,140900.0
2012-07-18 12:30:00,26.33,26.37,26.32,26.33,144900.0,26.33,26.37,26.32,26.33,144900.0
2012-07-18 12:40:00,26.34,26.36,26.32,26.34,115000.0,26.34,26.36,26.32,26.34,115000.0
2012-07-18 12:50:00,26.33,26.37,26.33,26.34,67900.0,26.33,26.37,26.33,26.34,67900.0
2012-07-18 13:00:00,26.34,26.34,26.28,26.32,126900.0,26.34,26.34,26.28,26.32,126900.0
2012-07-18 13:10:00,26.32,26.36,26.3,26.33,90700.0,26.32,26.36,26.3,26.33,90700.0
2012-07-18 13:20:00,26.33,26.36,26.3,26.31,138200.0,26.33,26.36,26.3,26.31,138200.0
2012-07-18 13:30:00,26.31,26.35,26.31,26.33,97500.0,26.31,26.35,26.31,26.33,97500.0
2012-07-18 13:40:00,26.33,26.35,26.33,26.33,100500.0,26.33,26.35,26.33,26.33,100500.0
2012-07-18 13:50:00,26.33,26.34,26.3,26.32,53800.0,26.33,26.34,26.3,26.32,53800.0
2012-07-18 14:00:00,26.31,26.37,26.31,26.32,233400.0,26.31,26.37,26.31,26.32,233400.0
2012-07-18 14:10:00,26.32,26.35,26.32,26.33,254300.0,26.32,26.35,26.32,26.33,254300.0
2012-07-18 14:20:00,26.34,26.36,26.33,26.35,131500.0,26.34,26.36,26.33,26.35,131500.0
2012-07-18 14:30:00,26.35,26.39,26.34,26.35,104100.0,26.35,26.39,26.34,26.35,104100.0
2012-07-18 14:40:00,26.36,26.36,26.33,26.36,137500.0,26.36,26.36,26.33,26.36,137500.0
2012-07-18 14:50:00,26.35,26.36,26.34,26.35,74700.0,26.35,26.36,26.34,26.35,74700.0
2012-07-18 15:00:00,26.35,26.37,26.34,26.36,97700.0,26.35,26.37,26.34,26.36,97700.0
2012-07-18 15:10:00,26.36,26.38,26.35,26.36,87200.0,26.36,26.38,26.35,26.36,87200.0
2012-07-18 15:20:00,26.36,26.37,26.35,26.36,83400.0,26.36,26.37,26.35,26.36,83400.0
2012-07-18 15:30:00,26.36,26.4,26.36,26.39,131500.0,26.36,26.4,26.36,26.39,131500.0
2012-07-18 15:40:00,26.39,26.43,26.39,26.4,150500.0,26.39,26.43,26.39,26.4,150500.0
2012-07-18 15:50:00,26.41,26.43,26.39,26.42,333400.0,26.41,26.43,26.39,26.42,333400.0
2012-07-19 09:30:00,26.56,26.56,26.48,26.52,232800.0,26.56,26.56,26.48,26.52,232800.0
2012-07-19 09:40:00,26.52,26.55,26.48,26.52,242000.0,26.52,26.55,26.48,26.52,242000.0
2012-07-19 09:50:00,26.52,26.55,26.49,26.54,186200.0,26.52,26.55,26.49,26.54,186200.0
2012-07-19 10:00:00,26.53,26.65,26.53,26.57,589900.0,26.53,26.65,26.53,26.57,589900.0
2012-07-19 10:10:00,26.57,26.59,26.5,26.58,297600.0,26.57,26.59,26.5,26.58,297600.0
2012-07-19 10:20:00,26.58,26.59,26.54,26.58,230900.0,26.58,26.59,26.54,26.58,230900.0
2012-07-19 10:30:00,26.57,26.58,26.49,26.52,216300.0,26.57,26.58,26.49,26.52,216300.0
2012-07-19 10:40:00,26.52,26.59,26.5,26.55,171600.0,26.52,26.59,26.5,26.55,171600.0
2012-07-19 10:50:00,26.55,26.59,26.53,26.59,102300.0,26.55,26.59,26.53,26.59,102300.0
2012-07-19 11:00:00,26.59,26.62,26.56,26.6,277200.0,26.59,26.62,26.56,26.6,277200.0
2012-07-19 11:10:00,26.61,26.62,26.53,26.54,168400.0,26.61,26.62,26.53,26.54,168400.0
2012-07-19 11:20:00,26.54,26.58,26.53,26.54,104700.0,26.54,26.58,26.53,26.54,104700.0
2012-07-19 11:30:00,26.54,26.57,26.53,26.56,121900.0,26.54,26.57,26.53,26.56,121900.0
2012-07-19 11:40:00,26.57,26.57,26.53,26.55,102400.0,26.57,26.57,26.53,26.55,102400.0
2012-07-19 11:50:00,26.54,26.58,26.54,26.57,64600.0,26.54,26.58,26.54,26.57,64600.0
2012-07-19 12:00:00,26.58,26.58,26.55,26.55,63000.0,26.58,26.58,26.55,26.55,63000.0
2012-07-19 12:10:00,26.56,26.58,26.54,26.55,105900.0,26.56,26.58,26.54,26.55,105900.0
2012-07-19 12:20:00,26.55,26.58,26.54,26.56,134300.0,26.55,26.58,26.54,26.56,134300.0
2012-07-19 12:30:00,26.56,26.57,26.55,26.56,135100.0,26.56,26.57,26.55,26.56,135100.0
2012-07-19 12:40:00,26.56,26.58,26.55,26.57,74500.0,26.56,26.58,26.55,26.57,74500.0
2012-07-19 12:50:00,26.56,26.57,26.53,26.53,114500.0,26.56,26.57,26.53,26.53,114500.0
2012-07-19 13:00:00,26.54,26.57,26.54,26.55,99400.0,26.54,26.57,26.54,26.55,99400.0
2012-07-19 13:10:00,26.55,26.57,26.54,26.56,117700.0,26.55,26.57,26.54,26.56,117700.0
2012-07-19 13:20:00,26.55,26.55,26.41,26.44,320000.0,26.55,26.55,26.41,26.44,320000.0
2012-07-19 13:30:00,26.45,26.45,26.41,26.42,203900.0,26.45,26.45,26.41,26.42,203900.0
2012-07-19 13:40:00,26.42,26.44,26.4,26.41,85800.0,26.42,26.44,26.4,26.41,85800.0
2012-07-19 13:50:00,26.41,26.41,26.33,26.39,217600.0,26.41,26.41,26.33,26.39,217600.0
2012-07-19 14:00:00,26.39,26.41,26.37,26.37,118300.0,26.39,26.41,26.37,26.37,118300.0
2012-07-19 14:10:00,26.37,26.43,26.36,26.43,81700.0,26.37,26.43,26.36,26.43,81700.0
2012-07-19 14:20:00,26.42,26.44,26.4,26.43,84500.0,26.42,26.44,26.4,26.43,84500.0
2012-07-19 14:30:00,26.44,26.47,26.41,26.43,106600.0,26.44,26.47,26.41,26.43,106600.0
2012-07-19 14:40:00,26.43,26.44,26.42,26.42,79300.0,26.43,26.44,26.42,26.42,79300.0
2012-07-19 14:50:00,26.42,26.43,26.41,26.43,29700.0,26.42,26.43,26.41,26.43,29700.0
2012-07-19 15:00:00,26.42,26.42,26.39,26.41,106100.0,26.42,26.42,26.39,26.41,106100.0
2012-07-19 15:10:00,26.42,26.43,26.4,26.42,70200.0,26.42,26.43,26.4,26.42,70200.0
2012-07-19 15:20:00,26.42,26.42,26.4,26.41,74900.0,26.42,26.42,26.4,26.41,74900.0
2012-07-19 15:30:00,26.41,26.42,26.4,26.41,52500.0,26.41,26.42,26.4,26.41,52500.0
2012-07-19 15:40:00,26.42,26.45,26.41,26.44,115400.0,26.42,26.45,26.41,26.44,115400.0
2012-07-19 15:50:00,26.44,26.45,26.4,26.44,272400.0,26.44,26.45,26.4,26.44,272400.0
2012-07-20 09:30:00,26.09,26.2,26.06,26.2,537600.0,26.09,26.2,26.06,26.2,537600.0
2012-07-20 09:40:00,26.19,26.21,26.13,26.13,276400.0,26.19,26.21,26.13,26.13,276400.0
2012-07-20 09:50:00,26.13,26.18,26.1,26.17,211000.0,26.13,26.18,26.1,26.17,211000.0
2012-07-20 10:00:00,26.17,26.28,26.16,26.27,236100.0,26.17,26.28,26.16,26.27,236100.0
2012-07-20 10:10:00,26.28,26.3,26.26,26.29,164800.0,26.28,26.3,26.26,26.29,164800.0
2012-07-20 10:20:00,26.29,26.4,26.28,26.38,360300.0,26.29,26.4,26.28,26.38,360300.0
2012-07-20 10:30:00,26.39,26.39,26.3,26.34,212800.0,26.39,26.39,26.3,26.34,212800.0
2012-07-20 10:40:00,26.35,26.36,26.3,26.31,182400.0,26.35,26.36,26.3,26.31,182400.0
2012-07-20 10:50:00,26.31,26.39,26.31,26.39,281400.0,26.31,26.39,26.31,26.39,281400.0
2012-07-20 11:00:00,26.4,26.45,26.38,26.44,268100.0,26.4,26.45,26.38,26.44,268100.0
2012-07-20 11:10:00,26.43,26.44,26.37,26.38,165300.0,26.43,26.44,26.37,26.38,165300.0
2012-07-20 11:20:00,26.38,26.41,26.38,26.39,98500.0,26.38,26.41,26.38,26.39,98500.0
2012-07-20 11:30:00,26.39,26.49,26.37,26.48,266400.0,26.39,26.49,26.37,26.48,266400.0
2012-07-20 11:40:00,26.49,26.61,26.49,26.6,478500.0,26.49,26.61,26.49,26.6,478500.0
2012-07-20 11:50:00,26.6,26.61,26.52,26.53,325700.0,26.6,26.61,26.52,26.53,325700.0
2012-07-20 12:00:00,26.54,26.6,26.51,26.58,370300.0,26.54,26.6,26.51,26.58,370300.0
2012-07-20 12:10:00,26.58,26.62,26.56,26.58,207500.0,26.58,26.62,26.56,26.58,207500.0
2012-07-20 12:20:00,26.57,26.59,26.5,26.52,246200.0,26.57,26.59,26.5,26.52,246200.0
2012-07-20 12:30:00,26.52,26.56,26.42,26.42,245900.0,26.52,26.56,26.42,26.42,245900.0
2012-07-20 12:40:00,26.43,26.43,26.4,26.41,119100.0,26.43,26.43,26.4,26.41,119100.0
2012-07-20 12:50:00,26.42,26.47,26.42,26.45,86000.0,26.42,26.47,26.42,26.45,86000.0
2012-07-20 13:00:00,26.45,26.48,26.43,26.45,186300.0,26.45,26.48,26.43,26.45,186300.0
2012-07-20 13:10:00,26.44,26.55,26.41,26.54,223700.0,26.44,26.55,26.41,26.54,223700.0
2012-07-20 13:20:00,26.54,26.57,26.47,26.53,291000.0,26.54,26.57,26.47,26.53,291000.0
2012-07-20 13:30:00,26.53,26.54,26.51,26.53,80600.0,26.53,26.54,26.51,26.53,80600.0
2012-07-20 13:40:00,26.53,26.54,26.5,26.5,83800.0,26.53,26.54,26.5,26.5,83800.0
2012-07-20 13:50:00,26.5,26.52,26.49,26.52,50000.0,26.5,26.52,26.49,26.52,50000.0
2012-07-20 14:00:00,26.52,26.55,26.51,26.53,137900.0,26.52,26.55,26.51,26.53,137900.0
2012-07-20 14:10:00,26.52,26.57,26.52,26.57,122300.0,26.52,26.57,26.52,26.57,122300.0
2012-07-20 14:20:00,26.56,26.56,26.49,26.49,83800.0,26.56,26.56,26.49,26.49,83800.0
2012-07-20 14:30:00,26.49,26.52,26.48,26.51,110800.0,26.49,26.52,26.48,26.51,110800.0
2012-07-20 14:40:00,26.51,26.52,26.5,26.52,33700.0,26.51,26.52,26.5,26.52,33700.0
2012-07-20 14:50:00,26.51,26.52,26.48,26.49,58100.0,26.51,26.52,26.48,26.49,58100.0
2012-07-20 15:00:00,26.49,26.52,26.49,26.52,40900.0,26.49,26.52,26.49,26.52,40900.0
2012-07-20 15:10:00,26.51,26.53,26.51,26.52,111200.0,26.51,26.53,26.51,26.52,111200.0
2012-07-20 15:20:00,26.52,26.53,26.51,26.51,72200.0,26.52,26.53,26.51,26.51,72200.0
2012-07-20 15:30:00,26.52,26.52,26.5,26.5,67500.0,26.52,26.52,26.5,26.5,67500.0
2012-07-20 15:40:00,26.51,26.51,26.49,26.5,83700.0,26.51,26.51,26.49,26.5,83700.0
2012-07-20 15:50:00,26.5,26.51,26.48,26.49,347800.0,26.5,26.51,26.48,26.49,347800.0
2012-07-23 09:30:00,26.07,26.1,26.05,26.06,382300.0,26.07,26.1,26.05,26.06,382300.0
2012-07-23 09:40:00,26.06,26.07,26.0,26.0,406800.0,26.06,26.07,26.0,26.0,406800.0
2012-07-23 09:50:00,26.0,26.11,25.98,26.1,318800.0,26.0,26.11,25.98,26.1,318800.0
2012-07-23 10:00:00,26.1,26.11,26.04,26.05,310400.0,26.1,26.11,26.04,26.05,310400.0
2012-07-23 10:10:00,26.05,26.1,26.03,26.09,181700.0,26.05,26.1,26.03,26.09,181700.0
2012-07-23 10:20:00,26.09,26.13,26.08,26.08,199800.0,26.09,26.13,26.08,26.08,199800.0
2012-07-23 10:30:00,26.08,26.16,26.07,26.12,211600.0,26.08,26.16,26.07,26.12,211600.0
2012-07-23 10:40:00,26.12,26.26,26.12,26.21,276300.0,26.12,26.26,26.12,26.21,276300.0
2012-07-23 10:50:00,26.22,26.25,26.21,26.22,157100.0,26.22,26.25,26.21,26.22,157100.0
2012-07-23 11:00:00,26.22,26.25,26.21,26.22,147700.0,26.22,26.25,26.21,26.22,147700.0
2012-07-23 11:10:00,26.23,26.25,26.2,26.2,167700.0,26.23,26.25,26.2,26.2,167700.0
2012-07-23 11:20:00,26.2,26.21,26.17,26.19,125000.0,26.2,26.21,26.17,26.19,125000.0
2012-07-23 11:30:00,26.19,26.23,26.18,26.2,206800.0,26.19,26.23,26.18,26.2,206800.0
2012-07-23 11:40:00,26.2,26.24,26.17,26.23,130100.0,26.2,26.24,26.17,26.23,130100.0
2012-07-23 11:50:00,26.23,26.29,26.23,26.29,178800.0,26.23,26.29,26.23,26.29,178800.0
2012-07-23 12:00:00,26.29,26.38,26.29,26.31,377400.0,26.29,26.38,26.29,26.31,377400.0
2012-07-23 12:10:00,26.3,26.34,26.28,26.28,202400.0,26.3,26.34,26.28,26.28,202400.0
2012-07-23 12:20:00,26.29,26.32,26.29,26.29,138600.0,26.29,26.32,26.29,26.29,138600.0
2012-07-23 12:30:00,26.29,26.32,26.27,26.32,147600.0,26.29,26.32,26.27,26.32,147600.0
2012-07-23 12:40:00,26.31,26.32,26.29,26.3,149400.0,26.31,26.32,26.29,26.3,149400.0
2012-07-23 12:50:00,26.3,26.33,26.3,26.32,113900.0,26.3,26.33,26.3,26.32,113900.0
2012-07-23 13:00:00,26.32,26.32,26.27,26.27,92700.0,26.32,26.32,26.27,26.27,92700.0
2012-07-23 13:10:00,26.28,26.28,26.22,26.25,239900.0,26.28,26.28,26.22,26.25,239900.0
2012-07-23 13:20:00,26.24,26.3,26.22,26.27,80500.0,26.24,26.3,26.22,26.27,80500.0
2012-07-23 13:30:00,26.27,26.29,26.26,26.27,123900.0,26.27,26.29,26.26,26.27,123900.0
2012-07-23 13:40:00,26.27,26.29,26.26,26.26,46200.0,26.27,26.29,26.26,26.26,46200.0
2012-07-23 13:50:00,26.26,26.26,26.24,26.25,32400.0,26.26,26.26,26.24,26.25,32400.0
2012-07-23 14:00:00,26.25,26.27,26.22,26.24,138400.0,26.25,26.27,26.22,26.24,138400.0
2012-07-23 14:10:00,26.24,26.26,26.22,26.23,140000.0,26.24,26.26,26.22,26.23,140000.0
2012-07-23 14:20:00,26.24,26.24,26.18,26.19,178700.0,26.24,26.24,26.18,26.19,178700.0
2012-07-23 14:30:00,26.2,26.23,26.2,26.23,62600.0,26.2,26.23,26.2,26.23,62600.0
2012-07-23 14:40:00,26.23,26.24,26.22,26.23,41000.0,26.23,26.24,26.22,26.23,41000.0
2012-07-23 14:50:00,26.24,26.25,26.23,26.24,44100.0,26.24,26.25,26.23,26.24,44100.0
2012-07-23 15:00:00,26.25,26.25,26.23,26.24,44000.0,26.25,26.25,26.23,26.24,44000.0
2012-07-23 15:10:00,26.25,26.25,26.23,26.24,89800.0,26.25,26.25,26.23,26.24,89800.0
2012-07-23 15:20:00,26.24,26.25,26.22,26.24,225700.0,26.24,26.25,26.22,26.24,225700.0
2012-07-23 15:30:00,26.25,26.25,26.23,26.25,142300.0,26.25,26.25,26.23,26.25,142300.0
2012-07-23 15:40:00,26.25,26.26,26.24,26.25,193700.0,26.25,26.26,26.24,26.25,193700.0
2012-07-23 15:50:00,26.24,26.25,26.2,26.21,265500.0,26.24,26.25,26.2,26.21,265500.0
2012-07-24 09:30:00,26.33,26.37,26.29,26.3,252300.0,26.33,26.37,26.29,26.3,252300.0
2012-07-24 09:40:00,26.3,26.31,26.25,26.26,338300.0,26.3,26.31,26.25,26.26,338300.0
2012-07-24 09:50:00,26.26,26.3,26.24,26.29,113400.0,26.26,26.3,26.24,26.29,113400.0
2012-07-24 10:00:00,26.29,26.31,26.21,26.25,151000.0,26.29,26.31,26.21,26.25,151000.0
2012-07-24 10:10:00,26.25,26.26,26.1,26.12,517900.0,26.25,26.26,26.1,26.12,517900.0
2012-07-24 10:20:00,26.11,26.12,26.06,26.11,236700.0,26.11,26.12,26.06,26.11,236700.0
2012-07-24 10:30:00,26.11,26.16,26.1,26.15,118400.0,26.11,26.16,26.1,26.15,118400.0
2012-07-24 10:40:00,26.14,26.14,26.1,26.12,112300.0,26.14,26.14,26.1,26.12,112300.0
2012-07-24 10:50:00,26.1,26.17,26.1,26.13,100000.0,26.1,26.17,26.1,26.13,100000.0
2012-07-24 11:00:00,26.13,26.13,26.09,26.11,112500.0,26.13,26.13,26.09,26.11,112500.0
2012-07-24 11:10:00,26.11,26.14,26.08,26.13,202800.0,26.11,26.14,26.08,26.13,202800.0
2012-07-24 11:20:00,26.13,26.15,26.11,26.12,110100.0,26.13,26.15,26.11,26.12,110100.0
2012-07-24 11:30:00,26.12,26.17,26.11,26.13,171900.0,26.12,26.17,26.11,26.13,171900.0
2012-07-24 11:40:00,26.12,26.12,26.05,26.07,196800.0,26.12,26.12,26.05,26.07,196800.0
2012-07-24 11:50:00,26.07,26.09,26.02,26.06,165400.0,26.07,26.09,26.02,26.06,165400.0
2012-07-24 12:00:00,26.07,26.07,25.98,26.0,251300.0,26.07,26.07,25.98,26.0,251300.0
2012-07-24 12:10:00,26.01,26.02,25.92,25.93,440500.0,26.01,26.02,25.92,25.93,440500.0
2012-07-24 12:20:00,25.92,25.92,25.82,25.91,757400.0,25.92,25.92,25.82,25.91,757400.0
2012-07-24 12:30:00,25.91,25.96,25.89,25.96,109300.0,25.91,25.96,25.89,25.96,109300.0
2012-07-24 12:40:00,25.95,26.0,25.94,25.99,83500.0,25.95,26.0,25.94,25.99,83500.0
2012-07-24 12:50:00,25.99,26.01,25.96,26.0,73600.0,25.99,26.01,25.96,26.0,73600.0
2012-07-24 13:00:00,26.0,26.03,26.0,26.02,112200.0,26.0,26.03,26.0,26.02,112200.0
2012-07-24 13:10:00,26.02,26.1,26.02,26.05,222600.0,26.02,26.1,26.02,26.05,222600.0
2012-07-24 13:20:00,26.05,26.08,26.01,26.01,102900.0,26.05,26.08,26.01,26.01,102900.0
2012-07-24 13:30:00,26.01,26.05,26.01,26.05,40700.0,26.01,26.05,26.01,26.05,40700.0
2012-07-24 13:40:00,26.06,26.09,26.05,26.08,75400.0,26.06,26.09,26.05,26.08,75400.0
2012-07-24 13:50:00,26.08,26.1,26.06,26.06,323600.0,26.08,26.1,26.06,26.06,323600.0
2012-07-24 14:00:00,26.07,26.08,26.05,26.07,41600.0,26.07,26.08,26.05,26.07,41600.0
2012-07-24 14:10:00,26.07,26.09,26.05,26.06,41900.0,26.07,26.09,26.05,26.06,41900.0
2012-07-24 14:20:00,26.06,26.09,26.06,26.07,56400.0,26.06,26.09,26.06,26.07,56400.0
2012-07-24 14:30:00,26.06,26.09,26.05,26.09,50600.0,26.06,26.09,26.05,26.09,50600.0
2012-07-24 14:40:00,26.08,26.09,26.07,26.08,166500.0,26.08,26.09,26.07,26.08,166500.0
2012-07-24 14:50:00,26.09,26.12,26.08,26.12,53900.0,26.09,26.12,26.08,26.12,53900.0
2012-07-24 15:00:00,26.12,26.12,26.09,26.1,82800.0,26.12,26.12,26.09,26.1,82800.0
2012-07-24 15:10:00,26.1,26.11,26.07,26.08,71100.0,26.1,26.11,26.07,26.08,71100.0
2012-07-24 15:20:00,26.08,26.12,26.08,26.11,78100.0,26.08,26.12,26.08,26.11,78100.0
2012-07-24 15:30:00,26.11,26.17,26.1,26.17,121300.0,26.11,26.17,26.1,26.17,121300.0
2012-07-24 15:40:00,26.16,26.18,26.13,26.13,92300.0,26.16,26.18,26.13,26.13,92300.0
2012-07-24 15:50:00,26.13,26.22,26.13,26.22,428700.0,26.13,26.22,26.13,26.22,428700.0
2012-07-25 09:30:00,26.47,26.49,26.42,26.45,316500.0,26.47,26.49,26.42,26.45,316500.0
2012-07-25 09:40:00,26.45,26.45,26.39,26.4,340300.0,26.45,26.45,26.39,26.4,340300.0
2012-07-25 09:50:00,26.39,26.42,26.36,26.39,230000.0,26.39,26.42,26.36,26.39,230000.0
2012-07-25 10:00:00,26.39,26.41,26.36,26.4,255700.0,26.39,26.41,26.36,26.4,255700.0
2012-07-25 10:10:00,26.39,26.49,26.39,26.46,383900.0,26.39,26.49,26.39,26.46,383900.0
2012-07-25 10:20:00,26.45,26.47,26.38,26.4,177400.0,26.45,26.47,26.38,26.4,177400.0
2012-07-25 10:30:00,26.39,26.39,26.28,26.33,264100.0,26.39,26.39,26.28,26.33,264100.0
2012-07-25 10:40:00,26.34,26.35,26.32,26.35,154600.0,26.34,26.35,26.32,26.35,154600.0
2012-07-25 10:50:00,26.35,26.36,26.3,26.35,139600.0,26.35,26.36,26.3,26.35,139600.0
2012-07-25 11:00:00,26.34,26.4,26.33,26.39,153700.0,26.34,26.4,26.33,26.39,153700.0
2012-07-25 11:10:00,26.39,26.42,26.36,26.38,167700.0,26.39,26.42,26.36,26.38,167700.0
2012-07-25 11:20:00,26.39,26.42,26.38,26.41,77600.0,26.39,26.42,26.38,26.41,77600.0
2012-07-25 11:30:00,26.41,26.53,26.41,26.51,316300.0,26.41,26.53,26.41,26.51,316300.0
2012-07-25 11:40:00,26.51,26.52,26.43,26.45,77700.0,26.51,26.52,26.43,26.45,77700.0
2012-07-25 11:50:00,26.45,26.52,26.45,26.5,46800.0,26.45,26.52,26.45,26.5,46800.0
2012-07-25 12:00:00,26.51,26.52,26.49,26.52,89100.0,26.51,26.52,26.49,26.52,89100.0
2012-07-25 12:10:00,26.52,26.52,26.47,26.48,91400.0,26.52,26.52,26.47,26.48,91400.0
2012-07-25 12:20:00,26.48,26.53,26.47,26.51,78000.0,26.48,26.53,26.47,26.51,78000.0
2012-07-25 12:30:00,26.51,26.52,26.46,26.48,91800.0,26.51,26.52,26.46,26.48,91800.0
2012-07-25 12:40:00,26.48,26.56,26.46,26.53,194800.0,26.48,26.56,26.46,26.53,194800.0
2012-07-25 12:50:00,26.53,26.55,26.5,26.52,133300.0,26.53,26.55,26.5,26.52,133300.0
2012-07-25 13:00:00,26.53,26.56,26.53,26.56,88500.0,26.53,26.56,26.53,26.56,88500.0
2012-07-25 13:10:00,26.56,26.59,26.55,26.57,293100.0,26.56,26.59,26.55,26.57,293100.0
2012-07-25 13:20:00,26.57,26.7,26.55,26.68,929900.0,26.57,26.7,26.55,26.68,929900.0
2012-07-25 13:30:00,26.69,26.74,26.66,26.71,274300.0,26.69,26.74,26.66,26.71,274300.0
2012-07-25 13:40:00,26.7,26.71,26.66,26.67,170500.0,26.7,26.71,26.66,26.67,170500.0
2012-07-25 13:50:00,26.67,26.69,26.65,26.68,70900.0,26.67,26.69,26.65,26.68,70900.0
2012-07-25 14:00:00,26.68,26.68,26.59,26.64,497600.0,26.68,26.68,26.59,26.64,497600.0
2012-07-25 14:10:00,26.65,26.68,26.64,26.64,211600.0,26.65,26.68,26.64,26.64,211600.0
2012-07-25 14:20:00,26.64,26.67,26.63,26.65,115500.0,26.64,26.67,26.63,26.65,115500.0
2012-07-25 14:30:00,26.66,26.66,26.61,26.62,64600.0,26.66,26.66,26.61,26.62,64600.0
2012-07-25 14:40:00,26.62,26.65,26.62,26.64,65000.0,26.62,26.65,26.62,26.64,65000.0
2012-07-25 14:50:00,26.64,26.64,26.61,26.61,170200.0,26.64,26.64,26.61,26.61,170200.0
2012-07-25 15:00:00,26.6,26.62,26.58,26.59,142500.0,26.6,26.62,26.58,26.59,142500.0
2012-07-25 15:10:00,26.6,26.6,26.57,26.59,74300.0,26.6,26.6,26.57,26.59,74300.0
2012-07-25 15:20:00,26.59,26.6,26.54,26.54,153600.0,26.59,26.6,26.54,26.54,153600.0
2012-07-25 15:30:00,26.54,26.55,26.51,26.53,155500.0,26.54,26.55,26.51,26.53,155500.0
2012-07-25 15:40:00,26.52,26.56,26.52,26.55,118600.0,26.52,26.56,26.52,26.55,118600.0
2012-07-25 15:50:00,26.56,26.57,26.53,26.54,490800.0,26.56,26.57,26.53,26.54,490800.0
2012-07-26 09:30:00,26.83,26.88,26.79,26.81,366500.0,26.83,26.88,26.79,26.81,366500.0
2012-07-26 09:40:00,26.82,26.85,26.79,26.79,273100.0,26.82,26.85,26.79,26.79,273100.0
2012-07-26 09:50:00,26.8,26.84,26.79,26.82,326700.0,26.8,26.84,26.79,26.82,326700.0
2012-07-26 10:00:00,26.82,26.93,26.8,26.9,411400.0,26.82,26.93,26.8,26.9,411400.0
2012-07-26 10:10:00,26.9,26.93,26.84,26.85,335100.0,26.9,26.93,26.84,26.85,335100.0
2012-07-26 10:20:00,26.85,26.88,26.83,26.83,167100.0,26.85,26.88,26.83,26.83,167100.0
2012-07-26 10:30:00,26.84,26.91,26.79,26.8,408600.0,26.84,26.91,26.79,26.8,408600.0
2012-07-26 10:40:00,26.8,26.85,26.74,26.77,231500.0,26.8,26.85,26.74,26.77,231500.0
2012-07-26 10:50:00,26.77,26.81,26.77,26.8,159900.0,26.77,26.81,26.77,26.8,159900.0
2012-07-26 11:00:00,26.8,26.83,26.69,26.74,461900.0,26.8,26.83,26.69,26.74,461900.0
2012-07-26 11:10:00,26.73,26.76,26.71,26.73,152900.0,26.73,26.76,26.71,26.73,152900.0
2012-07-26 11:20:00,26.73,26.74,26.7,26.74,257900.0,26.73,26.74,26.7,26.74,257900.0
2012-07-26 11:30:00,26.74,26.76,26.71,26.73,92600.0,26.74,26.76,26.71,26.73,92600.0
2012-07-26 11:40:00,26.73,26.76,26.69,26.71,112300.0,26.73,26.76,26.69,26.71,112300.0
2012-07-26 11:50:00,26.71,26.71,26.64,26.66,148900.0,26.71,26.71,26.64,26.66,148900.0
2012-07-26 12:00:00,26.67,26.7,26.55,26.59,380200.0,26.67,26.7,26.55,26.59,380200.0
2012-07-26 12:10:00,26.59,26.66,26.58,26.63,77100.0,26.59,26.66,26.58,26.63,77100.0
2012-07-26 12:20:00,26.64,26.7,26.64,26.68,57700.0,26.64,26.7,26.64,26.68,57700.0
2012-07-26 12:30:00,26.68,26.68,26.66,26.68,38500.0,26.68,26.68,26.66,26.68,38500.0
2012-07-26 12:40:00,26.67,26.68,26.65,26.67,65700.0,26.67,26.68,26.65,26.67,65700.0
2012-07-26 12:50:00,26.67,26.72,26.66,26.7,55400.0,26.67,26.72,26.66,26.7,55400.0
2012-07-26 13:00:00,26.7,26.73,26.66,26.7,290300.0,26.7,26.73,26.66,26.7,290300.0
2012-07-26 13:10:00,26.71,26.71,26.66,26.68,105100.0,26.71,26.71,26.66,26.68,105100.0
2012-07-26 13:20:00,26.68,26.68,26.65,26.67,49800.0,26.68,26.68,26.65,26.67,49800.0
2012-07-26 13:30:00,26.67,26.7,26.67,26.7,82200.0,26.67,26.7,26.67,26.7,82200.0
2012-07-26 13:40:00,26.69,26.7,26.65,26.66,206800.0,26.69,26.7,26.65,26.66,206800.0
2012-07-26 13:50:00,26.67,26.67,26.65,26.65,86300.0,26.67,26.67,26.65,26.65,86300.0
2012-07-26 14:00:00,26.65,26.69,26.65,26.68,68800.0,26.65,26.69,26.65,26.68,68800.0
2012-07-26 14:10:00,26.69,26.7,26.67,26.68,65700.0,26.69,26.7,26.67,26.68,65700.0
2012-07-26 14:20:00,26.68,26.7,26.67,26.68,58100.0,26.68,26.7,26.67,26.68,58100.0
2012-07-26 14:30:00,26.69,26.73,26.68,26.72,109700.0,26.69,26.73,26.68,26.72,109700.0
2012-07-26 14:40:00,26.72,26.75,26.7,26.74,62400.0,26.72,26.75,26.7,26.74,62400.0
2012-07-26 14:50:00,26.75,26.76,26.74,26.76,81000.0,26.75,26.76,26.74,26.76,81000.0
2012-07-26 15:00:00,26.75,26.75,26.7,26.71,141600.0,26.75,26.75,26.7,26.71,141600.0
2012-07-26 15:10:00,26.72,26.73,26.68,26.7,183100.0,26.72,26.73,26.68,26.7,183100.0
2012-07-26 15:20:00,26.7,26.7,26.68,26.7,79400.0,26.7,26.7,26.68,26.7,79400.0
2012-07-26 15:30:00,26.7,26.71,26.69,26.7,128900.0,26.7,26.71,26.69,26.7,128900.0
2012-07-26 15:40:00,26.7,26.72,26.69,26.7,95300.0,26.7,26.72,26.69,26.7,95300.0
2012-07-26 15:50:00,26.71,26.72,26.65,26.71,1059500.0,26.71,26.72,26.65,26.71,1059500.0
2012-07-27 09:30:00,26.82,26.82,26.71,26.73,361100.0,26.82,26.82,26.71,26.73,361100.0
2012-07-27 09:40:00,26.73,26.73,26.57,26.6,546600.0,26.73,26.73,26.57,26.6,546600.0
2012-07-27 09:50:00,26.6,26.68,26.59,26.6,260300.0,26.6,26.68,26.59,26.6,260300.0
2012-07-27 10:00:00,26.6,26.67,26.55,26.63,410800.0,26.6,26.67,26.55,26.63,410800.0
2012-07-27 10:10:00,26.63,26.67,26.6,26.66,129900.0,26.63,26.67,26.6,26.66,129900.0
2012-07-27 10:20:00,26.66,26.7,26.62,26.64,178400.0,26.66,26.7,26.62,26.64,178400.0
2012-07-27 10:30:00,26.64,26.66,26.59,26.64,242700.0,26.64,26.66,26.59,26.64,242700.0
2012-07-27 10:40:00,26.63,26.67,26.6,26.66,108000.0,26.63,26.67,26.6,26.66,108000.0
2012-07-27 10:50:00,26.67,26.69,26.64,26.66,225500.0,26.67,26.69,26.64,26.66,225500.0
2012-07-27 11:00:00,26.66,26.68,26.64,26.66,96400.0,26.66,26.68,26.64,26.66,96400.0
2012-07-27 11:10:00,26.66,26.67,26.62,26.66,216900.0,26.66,26.67,26.62,26.66,216900.0
2012-07-27 11:20:00,26.66,26.73,26.66,26.71,126600.0,26.66,26.73,26.66,26.71,126600.0
2012-07-27 11:30:00,26.71,26.71,26.66,26.68,71000.0,26.71,26.71,26.66,26.68,71000.0
2012-07-27 11:40:00,26.68,26.71,26.67,26.7,60000.0,26.68,26.71,26.67,26.7,60000.0
2012-07-27 11:50:00,26.71,26.71,26.67,26.69,85800.0,26.71,26.71,26.67,26.69,85800.0
2012-07-27 12:00:00,26.69,26.7,26.66,26.67,113600.0,26.69,26.7,26.66,26.67,113600.0
2012-07-27 12:10:00,26.67,26.68,26.63,26.68,138300.0,26.67,26.68,26.63,26.68,138300.0
2012-07-27 12:20:00,26.67,26.69,26.65,26.67,56800.0,26.67,26.69,26.65,26.67,56800.0
2012-07-27 12:30:00,26.67,26.67,26.63,26.64,45800.0,26.67,26.67,26.63,26.64,45800.0
2012-07-27 12:40:00,26.64,26.68,26.64,26.67,51000.0,26.64,26.68,26.64,26.67,51000.0
2012-07-27 12:50:00,26.67,26.68,26.65,26.66,33000.0,26.67,26.68,26.65,26.66,33000.0
2012-07-27 13:00:00,26.67,26.68,26.66,26.66,37700.0,26.67,26.68,26.66,26.66,37700.0
2012-07-27 13:10:00,26.66,26.68,26.65,26.67,170800.0,26.66,26.68,26.65,26.67,170800.0
2012-07-27 13:20:00,26.67,26.78,26.66,26.75,264900.0,26.67,26.78,26.66,26.75,264900.0
2012-07-27 13:30:00,26.75,26.87,26.75,26.84,462700.0,26.75,26.87,26.75,26.84,462700.0
2012-07-27 13:40:00,26.85,26.86,26.79,26.83,511100.0,26.85,26.86,26.79,26.83,511100.0
2012-07-27 13:50:00,26.83,26.86,26.82,26.85,189600.0,26.83,26.86,26.82,26.85,189600.0
2012-07-27 14:00:00,26.85,26.9,26.82,26.84,223600.0,26.85,26.9,26.82,26.84,223600.0
2012-07-27 14:10:00,26.84,26.84,26.77,26.79,211100.0,26.84,26.84,26.77,26.79,211100.0
2012-07-27 14:20:00,26.79,26.81,26.77,26.8,90400.0,26.79,26.81,26.77,26.8,90400.0
2012-07-27 14:30:00,26.8,26.84,26.8,26.8,113500.0,26.8,26.84,26.8,26.8,113500.0
2012-07-27 14:40:00,26.8,26.83,26.79,26.8,150800.0,26.8,26.83,26.79,26.8,150800.0
2012-07-27 14:50:00,26.8,26.82,26.79,26.81,83800.0,26.8,26.82,26.79,26.81,83800.0
2012-07-27 15:00:00,26.82,26.87,26.82,26.87,146600.0,26.82,26.87,26.82,26.87,146600.0
2012-07-27 15:10:00,26.86,26.9,26.86,26.89,104900.0,26.86,26.9,26.86,26.89,104900.0
2012-07-27 15:20:00,26.89,26.92,26.86,26.91,935500.0,26.89,26.92,26.86,26.91,935500.0
2012-07-27 15:30:00,26.91,26.95,26.91,26.95,1025000.0,26.91,26.95,26.91,26.95,1025000.0
2012-07-27 15:40:00,26.94,26.98,26.93,26.98,855100.0,26.94,26.98,26.93,26.98,855100.0
2012-07-27 15:50:00,26.97,26.99,26.95,26.97,1648600.0,26.97,26.99,26.95,26.97,1648600.0
2012-07-30 09:30:00,26.89,26.97,26.85,26.95,808200.0,26.89,26.97,26.85,26.95,808200.0
2012-07-30 09:40:00,26.96,27.1,26.95,27.08,693900.0,26.96,27.1,26.95,27.08,693900.0
2012-07-30 09:50:00,27.08,27.22,27.08,27.15,1189000.0,27.08,27.22,27.08,27.15,1189000.0
2012-07-30 10:00:00,27.15,27.32,27.14,27.27,808700.0,27.15,27.32,27.14,27.27,808700.0
2012-07-30 10:10:00,27.27,27.3,27.25,27.26,287100.0,27.27,27.3,27.25,27.26,287100.0
2012-07-30 10:20:00,27.26,27.26,27.2,27.21,205000.0,27.26,27.26,27.2,27.21,205000.0
2012-07-30 10:30:00,27.22,27.24,27.2,27.21,261900.0,27.22,27.24,27.2,27.21,261900.0
2012-07-30 10:40:00,27.21,27.22,27.17,27.2,246700.0,27.21,27.22,27.17,27.2,246700.0
2012-07-30 10:50:00,27.19,27.2,27.17,27.17,210600.0,27.19,27.2,27.17,27.17,210600.0
2012-07-30 11:00:00,27.17,27.18,27.15,27.17,217500.0,27.17,27.18,27.15,27.17,217500.0
2012-07-30 11:10:00,27.17,27.19,27.15,27.17,255600.0,27.17,27.19,27.15,27.17,255600.0
2012-07-30 11:20:00,27.17,27.22,27.16,27.21,190900.0,27.17,27.22,27.16,27.21,190900.0
2012-07-30 11:30:00,27.21,27.22,27.16,27.19,206400.0,27.21,27.22,27.16,27.19,206400.0
2012-07-30 11:40:00,27.18,27.23,27.18,27.21,169700.0,27.18,27.23,27.18,27.21,169700.0
2012-07-30 11:50:00,27.2,27.25,27.2,27.24,68100.0,27.2,27.25,27.2,27.24,68100.0
2012-07-30 12:00:00,27.24,27.27,27.23,27.26,222500.0,27.24,27.27,27.23,27.26,222500.0
2012-07-30 12:10:00,27.26,27.27,27.21,27.22,138500.0,27.26,27.27,27.21,27.22,138500.0
2012-07-30 12:20:00,27.21,27.23,27.2,27.22,64600.0,27.21,27.23,27.2,27.22,64600.0
2012-07-30 12:30:00,27.22,27.24,27.19,27.21,157200.0,27.22,27.24,27.19,27.21,157200.0
2012-07-30 12:40:00,27.21,27.24,27.16,27.17,80800.0,27.21,27.24,27.16,27.17,80800.0
2012-07-30 12:50:00,27.16,27.18,27.16,27.17,64800.0,27.16,27.18,27.16,27.17,64800.0
2012-07-30 13:00:00,27.18,27.21,27.17,27.21,102300.0,27.18,27.21,27.17,27.21,102300.0
2012-07-30 13:10:00,27.21,27.25,27.2,27.23,73900.0,27.21,27.25,27.2,27.23,73900.0
2012-07-30 13:20:00,27.23,27.25,27.22,27.24,116200.0,27.23,27.25,27.22,27.24,116200.0
2012-07-30 13:30:00,27.23,27.23,27.2,27.21,124100.0,27.23,27.23,27.2,27.21,124100.0
2012-07-30 13:40:00,27.22,27.29,27.21,27.26,123800.0,27.22,27.29,27.21,27.26,123800.0
2012-07-30 13:50:00,27.27,27.32,27.26,27.29,274500.0,27.27,27.32,27.26,27.29,274500.0
2012-07-30 14:00:00,27.28,27.39,27.27,27.39,379400.0,27.28,27.39,27.27,27.39,379400.0
2012-07-30 14:10:00,27.39,27.39,27.34,27.36,155200.0,27.39,27.39,27.34,27.36,155200.0
2012-07-30 14:20:00,27.36,27.39,27.35,27.36,196200.0,27.36,27.39,27.35,27.36,196200.0
2012-07-30 14:30:00,27.36,27.37,27.35,27.37,91500.0,27.36,27.37,27.35,27.37,91500.0
2012-07-30 14:40:00,27.36,27.38,27.35,27.38,96800.0,27.36,27.38,27.35,27.38,96800.0
2012-07-30 14:50:00,27.38,27.39,27.37,27.38,72500.0,27.38,27.39,27.37,27.38,72500.0
2012-07-30 15:00:00,27.38,27.38,27.32,27.33,111700.0,27.38,27.38,27.32,27.33,111700.0
2012-07-30 15:10:00,27.33,27.34,27.3,27.32,134300.0,27.33,27.34,27.3,27.32,134300.0
2012-07-30 15:20:00,27.33,27.35,27.32,27.35,116400.0,27.33,27.35,27.32,27.35,116400.0
2012-07-30 15:30:00,27.34,27.35,27.33,27.33,172300.0,27.34,27.35,27.33,27.33,172300.0
2012-07-30 15:40:00,27.33,27.35,27.33,27.35,135000.0,27.33,27.35,27.33,27.35,135000.0
2012-07-30 15:50:00,27.34,27.37,27.34,27.36,554300.0,27.34,27.37,27.34,27.36,554300.0
2012-07-31 09:30:00,27.34,27.35,27.3,27.33,434900.0,27.34,27.35,27.3,27.33,434900.0
2012-07-31 09:40:00,27.34,27.34,27.29,27.3,248600.0,27.34,27.34,27.29,27.3,248600.0
2012-07-31 09:50:00,27.29,27.33,27.26,27.31,461200.0,27.29,27.33,27.26,27.31,461200.0
2012-07-31 10:00:00,27.32,27.32,27.17,27.24,689800.0,27.32,27.32,27.17,27.24,689800.0
2012-07-31 10:10:00,27.24,27.31,27.21,27.28,208200.0,27.24,27.31,27.21,27.28,208200.0
2012-07-31 10:20:00,27.28,27.33,27.28,27.29,74500.0,27.28,27.33,27.28,27.29,74500.0
2012-07-31 10:30:00,27.3,27.32,27.29,27.31,85100.0,27.3,27.32,27.29,27.31,85100.0
2012-07-31 10:40:00,27.31,27.33,27.28,27.28,206900.0,27.31,27.33,27.28,27.28,206900.0
2012-07-31 10:50:00,27.29,27.29,27.24,27.29,173600.0,27.29,27.29,27.24,27.29,173600.0
2012-07-31 11:00:00,27.3,27.33,27.27,27.27,146300.0,27.3,27.33,27.27,27.27,146300.0
2012-07-31 11:10:00,27.27,27.36,27.27,27.36,246800.0,27.27,27.36,27.27,27.36,246800.0
2012-07-31 11:20:00,27.36,27.39,27.32,27.33,174900.0,27.36,27.39,27.32,27.33,174900.0
2012-07-31 11:30:00,27.32,27.33,27.27,27.28,158700.0,27.32,27.33,27.27,27.28,158700.0
2012-07-31 11:40:00,27.28,27.29,27.23,27.24,253900.0,27.28,27.29,27.23,27.24,253900.0
2012-07-31 11:50:00,27.25,27.27,27.23,27.24,183900.0,27.25,27.27,27.23,27.24,183900.0
2012-07-31 12:00:00,27.23,27.23,27.1,27.15,492300.0,27.23,27.23,27.1,27.15,492300.0
2012-07-31 12:10:00,27.14,27.18,27.1,27.16,95600.0,27.14,27.18,27.1,27.16,95600.0
2012-07-31 12:20:00,27.16,27.18,27.14,27.17,178500.0,27.16,27.18,27.14,27.17,178500.0
2012-07-31 12:30:00,27.17,27.17,27.13,27.16,133100.0,27.17,27.17,27.13,27.16,133100.0
2012-07-31 12:40:00,27.16,27.18,27.15,27.18,94600.0,27.16,27.18,27.15,27.18,94600.0
2012-07-31 12:50:00,27.18,27.22,27.18,27.2,154300.0,27.18,27.22,27.18,27.2,154300.0
2012-07-31 13:00:00,27.2,27.2,27.14,27.18,133500.0,27.2,27.2,27.14,27.18,133500.0
2012-07-31 13:10:00,27.17,27.2,27.14,27.17,135500.0,27.17,27.2,27.14,27.17,135500.0
2012-07-31 13:20:00,27.18,27.19,27.07,27.12,348900.0,27.18,27.19,27.07,27.12,348900.0
2012-07-31 13:30:00,27.13,27.16,27.09,27.15,51000.0,27.13,27.16,27.09,27.15,51000.0
2012-07-31 13:40:00,27.14,27.17,27.12,27.14,38500.0,27.14,27.17,27.12,27.14,38500.0
2012-07-31 13:50:00,27.14,27.14,27.12,27.13,46300.0,27.14,27.14,27.12,27.13,46300.0
2012-07-31 14:00:00,27.12,27.17,27.12,27.15,49000.0,27.12,27.17,27.12,27.15,49000.0
2012-07-31 14:10:00,27.15,27.16,27.15,27.16,37700.0,27.15,27.16,27.15,27.16,37700.0
2012-07-31 14:20:00,27.16,27.19,27.14,27.19,336500.0,27.16,27.19,27.14,27.19,336500.0
2012-07-31 14:30:00,27.18,27.2,27.16,27.2,57500.0,27.18,27.2,27.16,27.2,57500.0
2012-07-31 14:40:00,27.2,27.2,27.16,27.16,93800.0,27.2,27.2,27.16,27.16,93800.0
2012-07-31 14:50:00,27.17,27.17,27.12,27.13,43500.0,27.17,27.17,27.12,27.13,43500.0
2012-07-31 15:00:00,27.12,27.15,27.11,27.14,164100.0,27.12,27.15,27.11,27.14,164100.0
2012-07-31 15:10:00,27.14,27.14,27.12,27.13,44700.0,27.14,27.14,27.12,27.13,44700.0
2012-07-31 15:20:00,27.12,27.14,27.11,27.12,103000.0,27.12,27.14,27.11,27.12,103000.0
2012-07-31 15:30:00,27.13,27.13,27.1,27.1,100800.0,27.13,27.13,27.1,27.1,100800.0
2012-07-31 15:40:00,27.1,27.11,27.08,27.09,164300.0,27.1,27.11,27.08,27.09,164300.0
2012-07-31 15:50:00,27.1,27.13,27.09,27.12,499800.0,27.1,27.13,27.09,27.12,499800.0
2012-08-01 09:30:00,26.45,26.47,26.4,26.46,1380900.0,26.45,26.47,26.4,26.46,1380900.0
2012-08-01 09:40:00,26.45,26.48,26.42,26.45,374200.0,26.45,26.48,26.42,26.45,374200.0
2012-08-01 09:50:00,26.45,26.47,26.43,26.46,361900.0,26.45,26.47,26.43,26.46,361900.0
2012-08-01 10:00:00,26.47,26.58,26.47,26.54,439700.0,26.47,26.58,26.47,26.54,439700.0
2012-08-01 10:10:00,26.54,26.56,26.44,26.46,386600.0,26.54,26.56,26.44,26.46,386600.0
2012-08-01 10:20:00,26.45,26.59,26.44,26.51,348100.0,26.45,26.59,26.44,26.51,348100.0
2012-08-01 10:30:00,26.51,26.53,26.45,26.46,255000.0,26.51,26.53,26.45,26.46,255000.0
2012-08-01 10:40:00,26.46,26.5,26.44,26.5,156500.0,26.46,26.5,26.44,26.5,156500.0
2012-08-01 10:50:00,26.49,26.51,26.48,26.51,176900.0,26.49,26.51,26.48,26.51,176900.0
2012-08-01 11:00:00,26.5,26.54,26.49,26.52,177300.0,26.5,26.54,26.49,26.52,177300.0
2012-08-01 11:10:00,26.53,26.57,26.5,26.51,221900.0,26.53,26.57,26.5,26.51,221900.0
2012-08-01 11:20:00,26.5,26.51,26.45,26.46,239000.0,26.5,26.51,26.45,26.46,239000.0
2012-08-01 11:30:00,26.45,26.48,26.43,26.47,288600.0,26.45,26.48,26.43,26.47,288600.0
2012-08-01 11:40:00,26.47,26.48,26.44,26.47,168700.0,26.47,26.48,26.44,26.47,168700.0
2012-08-01 11:50:00,26.47,26.52,26.47,26.52,172100.0,26.47,26.52,26.47,26.52,172100.0
2012-08-01 12:00:00,26.52,26.54,26.51,26.51,153300.0,26.52,26.54,26.51,26.51,153300.0
2012-08-01 12:10:00,26.52,26.52,26.49,26.51,170900.0,26.52,26.52,26.49,26.51,170900.0
2012-08-01 12:20:00,26.51,26.59,26.5,26.57,166400.0,26.51,26.59,26.5,26.57,166400.0
2012-08-01 12:30:00,26.57,26.58,26.54,26.56,69000.0,26.57,26.58,26.54,26.56,69000.0
2012-08-01 12:40:00,26.55,26.64,26.55,26.61,230100.0,26.55,26.64,26.55,26.61,230100.0
2012-08-01 12:50:00,26.62,26.62,26.55,26.58,168400.0,26.62,26.62,26.55,26.58,168400.0
2012-08-01 13:00:00,26.58,26.62,26.58,26.61,217500.0,26.58,26.62,26.58,26.61,217500.0
2012-08-01 13:10:00,26.61,26.65,26.6,26.65,154700.0,26.61,26.65,26.6,26.65,154700.0
2012-08-01 13:20:00,26.65,26.79,26.64,26.69,498700.0,26.65,26.79,26.64,26.69,498700.0
2012-08-01 13:30:00,26.69,26.72,26.68,26.72,64400.0,26.69,26.72,26.68,26.72,64400.0
2012-08-01 13:40:00,26.72,26.72,26.68,26.68,111900.0,26.72,26.72,26.68,26.68,111900.0
2012-08-01 13:50:00,26.67,26.7,26.64,26.65,141700.0,26.67,26.7,26.64,26.65,141700.0
2012-08-01 14:00:00,26.64,26.66,26.6,26.62,110200.0,26.64,26.66,26.6,26.62,110200.0
2012-08-01 14:10:00,26.62,26.62,26.35,26.36,948700.0,26.62,26.62,26.35,26.36,948700.0
2012-08-01 14:20:00,26.38,26.63,26.36,26.54,691700.0,26.38,26.63,26.36,26.54,691700.0
2012-08-01 14:30:00,26.54,26.59,26.44,26.52,431100.0,26.54,26.59,26.44,26.52,431100.0
2012-08-01 14:40:00,26.51,26.58,26.51,26.53,132200.0,26.51,26.58,26.51,26.53,132200.0
2012-08-01 14:50:00,26.53,26.57,26.47,26.57,135500.0,26.53,26.57,26.47,26.57,135500.0
2012-08-01 15:00:00,26.58,26.66,26.55,26.64,161000.0,26.58,26.66,26.55,26.64,161000.0
2012-08-01 15:10:00,26.63,26.64,26.59,26.6,109300.0,26.63,26.64,26.59,26.6,109300.0
2012-08-01 15:20:00,26.59,26.64,26.59,26.63,75700.0,26.59,26.64,26.59,26.63,75700.0
2012-08-01 15:30:00,26.62,26.67,26.59,26.61,166000.0,26.62,26.67,26.59,26.61,166000.0
2012-08-01 15:40:00,26.6,26.61,26.55,26.56,314100.0,26.6,26.61,26.55,26.56,314100.0
2012-08-01 15:50:00,26.55,26.57,26.52,26.54,593100.0,26.55,26.57,26.52,26.54,593100.0
2012-08-02 09:30:00,26.4,26.47,26.32,26.44,242300.0,26.4,26.47,26.32,26.44,242300.0
2012-08-02 09:40:00,26.44,26.5,26.44,26.47,289800.0,26.44,26.5,26.44,26.47,289800.0
2012-08-02 09:50:00,26.46,26.52,26.4,26.47,1019500.0,26.46,26.52,26.4,26.47,1019500.0
2012-08-02 10:00:00,26.48,26.5,26.37,26.45,305500.0,26.48,26.5,26.37,26.45,305500.0
2012-08-02 10:10:00,26.45,26.47,26.42,26.45,168800.0,26.45,26.47,26.42,26.45,168800.0
2012-08-02 10:20:00,26.45,26.47,26.41,26.44,218300.0,26.45,26.47,26.41,26.44,218300.0
2012-08-02 10:30:00,26.44,26.45,26.34,26.35,261600.0,26.44,26.45,26.34,26.35,261600.0
2012-08-02 10:40:00,26.34,26.43,26.33,26.42,144300.0,26.34,26.43,26.33,26.42,144300.0
2012-08-02 10:50:00,26.41,26.43,26.35,26.35,188200.0,26.41,26.43,26.35,26.35,188200.0
2012-08-02 11:00:00,26.35,26.38,26.31,26.33,271000.0,26.35,26.38,26.31,26.33,271000.0
2012-08-02 11:10:00,26.33,26.36,26.3,26.33,290200.0,26.33,26.36,26.3,26.33,290200.0
2012-08-02 11:20:00,26.33,26.34,26.27,26.33,330000.0,26.33,26.34,26.27,26.33,330000.0
2012-08-02 11:30:00,26.33,26.35,26.27,26.28,191000.0,26.33,26.35,26.27,26.28,191000.0
2012-08-02 11:40:00,26.28,26.31,26.13,26.31,954300.0,26.28,26.31,26.13,26.31,954300.0
2012-08-02 11:50:00,26.31,26.33,26.27,26.32,148500.0,26.31,26.33,26.27,26.32,148500.0
2012-08-02 12:00:00,26.32,26.35,26.29,26.3,132000.0,26.32,26.35,26.29,26.3,132000.0
2012-08-02 12:10:00,26.3,26.31,26.24,26.26,140700.0,26.3,26.31,26.24,26.26,140700.0
2012-08-02 12:20:00,26.27,26.27,26.24,26.26,98500.0,26.27,26.27,26.24,26.26,98500.0
2012-08-02 12:30:00,26.26,26.26,26.18,26.22,442900.0,26.26,26.26,26.18,26.22,442900.0
2012-08-02 12:40:00,26.22,26.26,26.22,26.26,192500.0,26.22,26.26,26.22,26.26,192500.0
2012-08-02 12:50:00,26.26,26.28,26.23,26.25,235500.0,26.26,26.28,26.23,26.25,235500.0
2012-08-02 13:00:00,26.25,26.26,26.18,26.26,254000.0,26.25,26.26,26.18,26.26,254000.0
2012-08-02 13:10:00,26.25,26.26,26.18,26.2,293900.0,26.25,26.26,26.18,26.2,293900.0
2012-08-02 13:20:00,26.21,26.26,26.2,26.24,398800.0,26.21,26.26,26.2,26.24,398800.0
2012-08-02 13:30:00,26.25,26.27,26.24,26.25,216100.0,26.25,26.27,26.24,26.25,216100.0
2012-08-02 13:40:00,26.24,26.25,26.21,26.21,118900.0,26.24,26.25,26.21,26.21,118900.0
2012-08-02 13:50:00,26.21,26.24,26.18,26.22,136400.0,26.21,26.24,26.18,26.22,136400.0
2012-08-02 14:00:00,26.21,26.25,26.15,26.25,185900.0,26.21,26.25,26.15,26.25,185900.0
2012-08-02 14:10:00,26.25,26.28,26.24,26.24,117400.0,26.25,26.28,26.24,26.24,117400.0
2012-08-02 14:20:00,26.24,26.27,26.23,26.27,48200.0,26.24,26.27,26.23,26.27,48200.0
2012-08-02 14:30:00,26.26,26.31,26.26,26.29,67700.0,26.26,26.31,26.26,26.29,67700.0
2012-08-02 14:40:00,26.3,26.31,26.28,26.3,84700.0,26.3,26.31,26.28,26.3,84700.0
2012-08-02 14:50:00,26.31,26.33,26.26,26.32,185800.0,26.31,26.33,26.26,26.32,185800.0
2012-08-02 15:00:00,26.31,26.33,26.3,26.3,49100.0,26.31,26.33,26.3,26.3,49100.0
2012-08-02 15:10:00,26.31,26.31,26.27,26.3,73400.0,26.31,26.31,26.27,26.3,73400.0
2012-08-02 15:20:00,26.3,26.31,26.29,26.3,57200.0,26.3,26.31,26.29,26.3,57200.0
2012-08-02 15:30:00,26.3,26.31,26.29,26.3,96300.0,26.3,26.31,26.29,26.3,96300.0
2012-08-02 15:40:00,26.31,26.32,26.29,26.3,147900.0,26.31,26.32,26.29,26.3,147900.0
2012-08-02 15:50:00,26.29,26.31,26.29,26.3,418400.0,26.29,26.31,26.29,26.3,418400.0
2012-08-03 09:30:00,26.55,26.57,26.49,26.51,326800.0,26.55,26.57,26.49,26.51,326800.0
2012-08-03 09:40:00,26.51,26.76,26.48,26.74,645400.0,26.51,26.76,26.48,26.74,645400.0
2012-08-03 09:50:00,26.75,26.78,26.7,26.77,435300.0,26.75,26.78,26.7,26.77,435300.0
2012-08-03 10:00:00,26.77,26.9,26.77,26.85,492000.0,26.77,26.9,26.77,26.85,492000.0
2012-08-03 10:10:00,26.85,26.9,26.81,26.85,431100.0,26.85,26.9,26.81,26.85,431100.0
2012-08-03 10:20:00,26.84,26.86,26.82,26.84,125600.0,26.84,26.86,26.82,26.84,125600.0
2012-08-03 10:30:00,26.85,26.85,26.77,26.79,235600.0,26.85,26.85,26.77,26.79,235600.0
2012-08-03 10:40:00,26.79,26.81,26.76,26.78,144400.0,26.79,26.81,26.76,26.78,144400.0
2012-08-03 10:50:00,26.77,26.84,26.77,26.83,143200.0,26.77,26.84,26.77,26.83,143200.0
2012-08-03 11:00:00,26.84,26.84,26.77,26.79,129700.0,26.84,26.84,26.77,26.79,129700.0
2012-08-03 11:10:00,26.79,26.84,26.78,26.83,69900.0,26.79,26.84,26.78,26.83,69900.0
2012-08-03 11:20:00,26.83,26.88,26.82,26.86,125900.0,26.83,26.88,26.82,26.86,125900.0
2012-08-03 11:30:00,26.86,26.95,26.86,26.93,241100.0,26.86,26.95,26.86,26.93,241100.0
2012-08-03 11:40:00,26.93,26.95,26.89,26.9,99700.0,26.93,26.95,26.89,26.9,99700.0
2012-08-03 11:50:00,26.89,26.96,26.89,26.93,106400.0,26.89,26.96,26.89,26.93,106400.0
2012-08-03 12:00:00,26.93,26.95,26.85,26.85,305600.0,26.93,26.95,26.85,26.85,305600.0
2012-08-03 12:10:00,26.85,26.9,26.85,26.9,70600.0,26.85,26.9,26.85,26.9,70600.0
2012-08-03 12:20:00,26.9,26.9,26.86,26.88,71700.0,26.9,26.9,26.86,26.88,71700.0
2012-08-03 12:30:00,26.88,26.89,26.8,26.85,87300.0,26.88,26.89,26.8,26.85,87300.0
2012-08-03 12:40:00,26.84,26.88,26.83,26.86,176200.0,26.84,26.88,26.83,26.86,176200.0
2012-08-03 12:50:00,26.86,26.95,26.84,26.88,332700.0,26.86,26.95,26.84,26.88,332700.0
2012-08-03 13:00:00,26.89,26.93,26.89,26.91,67400.0,26.89,26.93,26.89,26.91,67400.0
2012-08-03 13:10:00,26.92,27.09,26.91,27.02,666800.0,26.92,27.09,26.91,27.02,666800.0
2012-08-03 13:20:00,27.01,27.04,26.94,26.99,662300.0,27.01,27.04,26.94,26.99,662300.0
2012-08-03 13:30:00,27.0,27.0,26.93,26.95,77100.0,27.0,27.0,26.93,26.95,77100.0
2012-08-03 13:40:00,26.96,26.97,26.94,26.94,77600.0,26.96,26.97,26.94,26.94,77600.0
2012-08-03 13:50:00,26.94,26.96,26.94,26.96,107500.0,26.94,26.96,26.94,26.96,107500.0
2012-08-03 14:00:00,26.96,26.96,26.94,26.94,48200.0,26.96,26.96,26.94,26.94,48200.0
2012-08-03 14:10:00,26.94,26.95,26.93,26.94,106200.0,26.94,26.95,26.93,26.94,106200.0
2012-08-03 14:20:00,26.94,26.98,26.94,26.96,125400.0,26.94,26.98,26.94,26.96,125400.0
2012-08-03 14:30:00,26.96,26.97,26.93,26.94,92700.0,26.96,26.97,26.93,26.94,92700.0
2012-08-03 14:40:00,26.93,26.95,26.92,26.92,44100.0,26.93,26.95,26.92,26.92,44100.0
2012-08-03 14:50:00,26.92,26.94,26.91,26.93,70800.0,26.92,26.94,26.91,26.93,70800.0
2012-08-03 15:00:00,26.93,26.94,26.92,26.93,57200.0,26.93,26.94,26.92,26.93,57200.0
2012-08-03 15:10:00,26.92,26.93,26.88,26.89,97200.0,26.92,26.93,26.88,26.89,97200.0
2012-08-03 15:20:00,26.9,26.91,26.88,26.9,96800.0,26.9,26.91,26.88,26.9,96800.0
2012-08-03 15:30:00,26.9,26.92,26.89,26.91,194700.0,26.9,26.92,26.89,26.91,194700.0
2012-08-03 15:40:00,26.91,26.96,26.9,26.95,170000.0,26.91,26.96,26.9,26.95,170000.0
2012-08-03 15:50:00,26.96,26.96,26.92,26.96,674200.0,26.96,26.96,26.92,26.96,674200.0
2012-08-06 09:30:00,26.87,26.9,26.84,26.89,290700.0,26.87,26.9,26.84,26.89,290700.0
2012-08-06 09:40:00,26.89,26.93,26.89,26.9,187800.0,26.89,26.93,26.89,26.9,187800.0
2012-08-06 09:50:00,26.9,26.93,26.9,26.91,148700.0,26.9,26.93,26.9,26.91,148700.0
2012-08-06 10:00:00,26.92,27.0,26.91,26.99,272000.0,26.92,27.0,26.91,26.99,272000.0
2012-08-06 10:10:00,26.99,26.99,26.92,26.96,192500.0,26.99,26.99,26.92,26.96,192500.0
2012-08-06 10:20:00,26.97,26.97,26.92,26.95,210800.0,26.97,26.97,26.92,26.95,210800.0
2012-08-06 10:30:00,26.95,27.05,26.94,27.03,279200.0,26.95,27.05,26.94,27.03,279200.0
2012-08-06 10:40:00,27.03,27.06,27.0,27.01,246000.0,27.03,27.06,27.0,27.01,246000.0
2012-08-06 10:50:00,27.01,27.06,27.0,27.05,365200.0,27.01,27.06,27.0,27.05,365200.0
2012-08-06 11:00:00,27.05,27.13,27.03,27.1,374900.0,27.05,27.13,27.03,27.1,374900.0
2012-08-06 11:10:00,27.1,27.12,27.08,27.12,153600.0,27.1,27.12,27.08,27.12,153600.0
2012-08-06 11:20:00,27.11,27.16,27.11,27.12,179900.0,27.11,27.16,27.11,27.12,179900.0
2012-08-06 11:30:00,27.12,27.13,27.09,27.13,153100.0,27.12,27.13,27.09,27.13,153100.0
2012-08-06 11:40:00,27.13,27.14,27.1,27.13,115200.0,27.13,27.14,27.1,27.13,115200.0
2012-08-06 11:50:00,27.13,27.13,27.09,27.09,68800.0,27.13,27.13,27.09,27.09,68800.0
2012-08-06 12:00:00,27.1,27.11,27.07,27.09,82700.0,27.1,27.11,27.07,27.09,82700.0
2012-08-06 12:10:00,27.09,27.11,27.07,27.08,54700.0,27.09,27.11,27.07,27.08,54700.0
2012-08-06 12:20:00,27.08,27.11,27.07,27.1,71400.0,27.08,27.11,27.07,27.1,71400.0
2012-08-06 12:30:00,27.1,27.13,27.09,27.11,106000.0,27.1,27.13,27.09,27.11,106000.0
2012-08-06 12:40:00,27.11,27.11,27.09,27.1,53000.0,27.11,27.11,27.09,27.1,53000.0
2012-08-06 12:50:00,27.11,27.11,27.09,27.1,58300.0,27.11,27.11,27.09,27.1,58300.0
2012-08-06 13:00:00,27.11,27.11,27.08,27.1,44700.0,27.11,27.11,27.08,27.1,44700.0
2012-08-06 13:10:00,27.1,27.11,27.04,27.04,99300.0,27.1,27.11,27.04,27.04,99300.0
2012-08-06 13:20:00,27.05,27.11,27.01,27.1,289400.0,27.05,27.11,27.01,27.1,289400.0
2012-08-06 13:30:00,27.11,27.12,27.08,27.1,122700.0,27.11,27.12,27.08,27.1,122700.0
2012-08-06 13:40:00,27.09,27.12,27.09,27.09,51500.0,27.09,27.12,27.09,27.09,51500.0
2012-08-06 13:50:00,27.09,27.1,27.08,27.1,45300.0,27.09,27.1,27.08,27.1,45300.0
2012-08-06 14:00:00,27.1,27.1,27.09,27.09,41400.0,27.1,27.1,27.09,27.09,41400.0
2012-08-06 14:10:00,27.1,27.1,27.09,27.1,33800.0,27.1,27.1,27.09,27.1,33800.0
2012-08-06 14:20:00,27.1,27.11,27.09,27.11,45700.0,27.1,27.11,27.09,27.11,45700.0
2012-08-06 14:30:00,27.11,27.14,27.1,27.12,159100.0,27.11,27.14,27.1,27.12,159100.0
2012-08-06 14:40:00,27.13,27.14,27.12,27.14,34900.0,27.13,27.14,27.12,27.14,34900.0
2012-08-06 14:50:00,27.14,27.14,27.13,27.14,65400.0,27.14,27.14,27.13,27.14,65400.0
2012-08-06 15:00:00,27.14,27.15,27.12,27.15,39500.0,27.14,27.15,27.12,27.15,39500.0
2012-08-06 15:10:00,27.15,27.15,27.11,27.12,112100.0,27.15,27.15,27.11,27.12,112100.0
2012-08-06 15:20:00,27.13,27.14,27.11,27.14,65700.0,27.13,27.14,27.11,27.14,65700.0
2012-08-06 15:30:00,27.14,27.15,27.13,27.14,81900.0,27.14,27.15,27.13,27.14,81900.0
2012-08-06 15:40:00,27.14,27.15,27.1,27.11,221500.0,27.14,27.15,27.1,27.11,221500.0
2012-08-06 15:50:00,27.1,27.11,27.06,27.09,343400.0,27.1,27.11,27.06,27.09,343400.0
2012-08-07 09:30:00,27.26,27.3,27.21,27.22,284700.0,27.26,27.3,27.21,27.22,284700.0
2012-08-07 09:40:00,27.22,27.28,27.22,27.25,201700.0,27.22,27.28,27.22,27.25,201700.0
2012-08-07 09:50:00,27.24,27.27,27.19,27.2,203900.0,27.24,27.27,27.19,27.2,203900.0
2012-08-07 10:00:00,27.21,27.23,27.15,27.22,218600.0,27.21,27.23,27.15,27.22,218600.0
2012-08-07 10:10:00,27.22,27.24,27.2,27.22,137200.0,27.22,27.24,27.2,27.22,137200.0
2012-08-07 10:20:00,27.22,27.23,27.19,27.19,160400.0,27.22,27.23,27.19,27.19,160400.0
2012-08-07 10:30:00,27.2,27.24,27.17,27.19,101100.0,27.2,27.24,27.17,27.19,101100.0
2012-08-07 10:40:00,27.19,27.27,27.18,27.21,355600.0,27.19,27.27,27.18,27.21,355600.0
2012-08-07 10:50:00,27.21,27.25,27.2,27.24,135200.0,27.21,27.25,27.2,27.24,135200.0
2012-08-07 11:00:00,27.24,27.26,27.21,27.22,220500.0,27.24,27.26,27.21,27.22,220500.0
2012-08-07 11:10:00,27.22,27.29,27.2,27.27,212900.0,27.22,27.29,27.2,27.27,212900.0
2012-08-07 11:20:00,27.27,27.3,27.26,27.3,254700.0,27.27,27.3,27.26,27.3,254700.0
2012-08-07 11:30:00,27.29,27.35,27.29,27.33,194700.0,27.29,27.35,27.29,27.33,194700.0
2012-08-07 11:40:00,27.33,27.35,27.32,27.34,159500.0,27.33,27.35,27.32,27.34,159500.0
2012-08-07 11:50:00,27.33,27.34,27.27,27.29,248900.0,27.33,27.34,27.27,27.29,248900.0
2012-08-07 12:00:00,27.29,27.3,27.26,27.28,79400.0,27.29,27.3,27.26,27.28,79400.0
2012-08-07 12:10:00,27.27,27.29,27.23,27.29,139800.0,27.27,27.29,27.23,27.29,139800.0
2012-08-07 12:20:00,27.29,27.3,27.23,27.26,170900.0,27.29,27.3,27.23,27.26,170900.0
2012-08-07 12:30:00,27.27,27.31,27.26,27.31,171600.0,27.27,27.31,27.26,27.31,171600.0
2012-08-07 12:40:00,27.31,27.34,27.28,27.32,138300.0,27.31,27.34,27.28,27.32,138300.0
2012-08-07 12:50:00,27.31,27.32,27.26,27.29,221000.0,27.31,27.32,27.26,27.29,221000.0
2012-08-07 13:00:00,27.28,27.3,27.26,27.29,119600.0,27.28,27.3,27.26,27.29,119600.0
2012-08-07 13:10:00,27.29,27.31,27.27,27.29,109500.0,27.29,27.31,27.27,27.29,109500.0
2012-08-07 13:20:00,27.3,27.32,27.27,27.3,265300.0,27.3,27.32,27.27,27.3,265300.0
2012-08-07 13:30:00,27.3,27.31,27.27,27.3,163000.0,27.3,27.31,27.27,27.3,163000.0
2012-08-07 13:40:00,27.29,27.31,27.28,27.31,41100.0,27.29,27.31,27.28,27.31,41100.0
2012-08-07 13:50:00,27.31,27.31,27.29,27.29,61600.0,27.31,27.31,27.29,27.29,61600.0
2012-08-07 14:00:00,27.3,27.32,27.29,27.3,45800.0,27.3,27.32,27.29,27.3,45800.0
2012-08-07 14:10:00,27.3,27.3,27.26,27.28,200700.0,27.3,27.3,27.26,27.28,200700.0
2012-08-07 14:20:00,27.29,27.3,27.26,27.27,66700.0,27.29,27.3,27.26,27.27,66700.0
2012-08-07 14:30:00,27.27,27.29,27.26,27.29,58300.0,27.27,27.29,27.26,27.29,58300.0
2012-08-07 14:40:00,27.29,27.29,27.27,27.27,36200.0,27.29,27.29,27.27,27.27,36200.0
2012-08-07 14:50:00,27.28,27.28,27.26,27.27,81000.0,27.28,27.28,27.26,27.27,81000.0
2012-08-07 15:00:00,27.27,27.27,27.23,27.24,119200.0,27.27,27.27,27.23,27.24,119200.0
2012-08-07 15:10:00,27.25,27.27,27.24,27.26,79400.0,27.25,27.27,27.24,27.26,79400.0
2012-08-07 15:20:00,27.26,27.29,27.25,27.28,95200.0,27.26,27.29,27.25,27.28,95200.0
2012-08-07 15:30:00,27.27,27.28,27.26,27.28,62900.0,27.27,27.28,27.26,27.28,62900.0
2012-08-07 15:40:00,27.28,27.29,27.27,27.28,105400.0,27.28,27.29,27.27,27.28,105400.0
2012-08-07 15:50:00,27.28,27.29,27.27,27.28,385700.0,27.28,27.29,27.27,27.28,385700.0
2012-08-08 09:30:00,27.17,27.24,27.16,27.23,466000.0,27.17,27.24,27.16,27.23,466000.0
2012-08-08 09:40:00,27.23,27.3,27.23,27.24,276400.0,27.23,27.3,27.23,27.24,276400.0
2012-08-08 09:50:00,27.25,27.26,27.23,27.25,180600.0,27.25,27.26,27.23,27.25,180600.0
2012-08-08 10:00:00,27.25,27.26,27.21,27.25,147100.0,27.25,27.26,27.21,27.25,147100.0
2012-08-08 10:10:00,27.24,27.27,27.22,27.24,95800.0,27.24,27.27,27.22,27.24,95800.0
2012-08-08 10:20:00,27.24,27.25,27.21,27.23,74800.0,27.24,27.25,27.21,27.23,74800.0
2012-08-08 10:30:00,27.23,27.24,27.18,27.19,141700.0,27.23,27.24,27.18,27.19,141700.0
2012-08-08 10:40:00,27.19,27.25,27.15,27.23,203500.0,27.19,27.25,27.15,27.23,203500.0
2012-08-08 10:50:00,27.23,27.28,27.21,27.26,115000.0,27.23,27.28,27.21,27.26,115000.0
2012-08-08 11:00:00,27.27,27.35,27.27,27.32,272100.0,27.27,27.35,27.27,27.32,272100.0
2012-08-08 11:10:00,27.32,27.36,27.31,27.35,160500.0,27.32,27.36,27.31,27.35,160500.0
2012-08-08 11:20:00,27.34,27.34,27.29,27.3,155300.0,27.34,27.34,27.29,27.3,155300.0
2012-08-08 11:30:00,27.3,27.41,27.3,27.35,366000.0,27.3,27.41,27.3,27.35,366000.0
2012-08-08 11:40:00,27.34,27.38,27.34,27.36,110100.0,27.34,27.38,27.34,27.36,110100.0
2012-08-08 11:50:00,27.35,27.36,27.25,27.25,125200.0,27.35,27.36,27.25,27.25,125200.0
2012-08-08 12:00:00,27.26,27.26,27.17,27.19,243000.0,27.26,27.26,27.17,27.19,243000.0
2012-08-08 12:10:00,27.19,27.21,27.18,27.21,58800.0,27.19,27.21,27.18,27.21,58800.0
2012-08-08 12:20:00,27.21,27.25,27.2,27.24,74800.0,27.21,27.25,27.2,27.24,74800.0
2012-08-08 12:30:00,27.25,27.27,27.22,27.27,71400.0,27.25,27.27,27.22,27.27,71400.0
2012-08-08 12:40:00,27.26,27.27,27.26,27.26,84100.0,27.26,27.27,27.26,27.26,84100.0
2012-08-08 12:50:00,27.25,27.3,27.23,27.3,84100.0,27.25,27.3,27.23,27.3,84100.0
2012-08-08 13:00:00,27.31,27.31,27.22,27.24,69000.0,27.31,27.31,27.22,27.24,69000.0
2012-08-08 13:10:00,27.23,27.25,27.23,27.25,19600.0,27.23,27.25,27.23,27.25,19600.0
2012-08-08 13:20:00,27.24,27.28,27.24,27.25,75300.0,27.24,27.28,27.24,27.25,75300.0
2012-08-08 13:30:00,27.25,27.28,27.25,27.26,44600.0,27.25,27.28,27.25,27.26,44600.0
2012-08-08 13:40:00,27.25,27.25,27.18,27.2,99700.0,27.25,27.25,27.18,27.2,99700.0
2012-08-08 13:50:00,27.19,27.21,27.17,27.18,58900.0,27.19,27.21,27.17,27.18,58900.0
2012-08-08 14:00:00,27.17,27.18,27.15,27.16,83300.0,27.17,27.18,27.15,27.16,83300.0
2012-08-08 14:10:00,27.16,27.18,27.15,27.17,43100.0,27.16,27.18,27.15,27.17,43100.0
2012-08-08 14:20:00,27.17,27.2,27.16,27.19,42700.0,27.17,27.2,27.16,27.19,42700.0
2012-08-08 14:30:00,27.2,27.24,27.2,27.24,108300.0,27.2,27.24,27.2,27.24,108300.0
2012-08-08 14:40:00,27.24,27.26,27.22,27.23,68900.0,27.24,27.26,27.22,27.23,68900.0
2012-08-08 14:50:00,27.24,27.26,27.22,27.24,93800.0,27.24,27.26,27.22,27.24,93800.0
2012-08-08 15:00:00,27.24,27.25,27.24,27.24,26600.0,27.24,27.25,27.24,27.24,26600.0
2012-08-08 15:10:00,27.24,27.27,27.23,27.26,45400.0,27.24,27.27,27.23,27.26,45400.0
2012-08-08 15:20:00,27.25,27.28,27.25,27.27,51100.0,27.25,27.28,27.25,27.27,51100.0
2012-08-08 15:30:00,27.26,27.27,27.25,27.25,31500.0,27.26,27.27,27.25,27.25,31500.0
2012-08-08 15:40:00,27.25,27.26,27.23,27.23,139500.0,27.25,27.26,27.23,27.23,139500.0
2012-08-08 15:50:00,27.23,27.23,27.19,27.19,326200.0,27.23,27.23,27.19,27.19,326200.0
2012-08-09 09:30:00,27.15,27.2,27.14,27.18,168600.0,27.15,27.2,27.14,27.18,168600.0
2012-08-09 09:40:00,27.18,27.23,27.18,27.22,228400.0,27.18,27.23,27.18,27.22,228400.0
2012-08-09 09:50:00,27.22,27.23,27.2,27.21,134900.0,27.22,27.23,27.2,27.21,134900.0
2012-08-09 10:00:00,27.2,27.25,27.2,27.23,204500.0,27.2,27.25,27.2,27.23,204500.0
2012-08-09 10:10:00,27.23,27.28,27.22,27.26,92700.0,27.23,27.28,27.22,27.26,92700.0
2012-08-09 10:20:00,27.26,27.28,27.25,27.27,69400.0,27.26,27.28,27.25,27.27,69400.0
2012-08-09 10:30:00,27.27,27.32,27.26,27.31,107900.0,27.27,27.32,27.26,27.31,107900.0
2012-08-09 10:40:00,27.32,27.34,27.31,27.33,113400.0,27.32,27.34,27.31,27.33,113400.0
2012-08-09 10:50:00,27.33,27.35,27.3,27.31,94700.0,27.33,27.35,27.3,27.31,94700.0
2012-08-09 11:00:00,27.31,27.31,27.28,27.29,89500.0,27.31,27.31,27.28,27.29,89500.0
2012-08-09 11:10:00,27.28,27.31,27.28,27.29,39500.0,27.28,27.31,27.28,27.29,39500.0
2012-08-09 11:20:00,27.3,27.3,27.26,27.27,48100.0,27.3,27.3,27.26,27.27,48100.0
2012-08-09 11:30:00,27.26,27.29,27.26,27.27,131400.0,27.26,27.29,27.26,27.27,131400.0
2012-08-09 11:40:00,27.27,27.28,27.23,27.25,578300.0,27.27,27.28,27.23,27.25,578300.0
2012-08-09 11:50:00,27.25,27.26,27.22,27.24,23600.0,27.25,27.26,27.22,27.24,23600.0
2012-08-09 12:00:00,27.25,27.25,27.23,27.25,37200.0,27.25,27.25,27.23,27.25,37200.0
2012-08-09 12:10:00,27.25,27.26,27.23,27.24,46300.0,27.25,27.26,27.23,27.24,46300.0
2012-08-09 12:20:00,27.23,27.26,27.21,27.25,80900.0,27.23,27.26,27.21,27.25,80900.0
2012-08-09 12:30:00,27.26,27.28,27.23,27.28,105700.0,27.26,27.28,27.23,27.28,105700.0
2012-08-09 12:40:00,27.28,27.29,27.27,27.28,31300.0,27.28,27.29,27.27,27.28,31300.0
2012-08-09 12:50:00,27.29,27.3,27.28,27.28,45400.0,27.29,27.3,27.28,27.28,45400.0
2012-08-09 13:00:00,27.29,27.3,27.28,27.29,34100.0,27.29,27.3,27.28,27.29,34100.0
2012-08-09 13:10:00,27.29,27.3,27.27,27.27,80400.0,27.29,27.3,27.27,27.27,80400.0
2012-08-09 13:20:00,27.26,27.32,27.26,27.28,153000.0,27.26,27.32,27.26,27.28,153000.0
2012-08-09 13:30:00,27.28,27.29,27.26,27.27,48600.0,27.28,27.29,27.26,27.27,48600.0
2012-08-09 13:40:00,27.28,27.28,27.27,27.28,26500.0,27.28,27.28,27.27,27.28,26500.0
2012-08-09 13:50:00,27.27,27.28,27.25,27.26,40800.0,27.27,27.28,27.25,27.26,40800.0
2012-08-09 14:00:00,27.27,27.27,27.25,27.26,27200.0,27.27,27.27,27.25,27.26,27200.0
2012-08-09 14:10:00,27.26,27.28,27.26,27.26,34500.0,27.26,27.28,27.26,27.26,34500.0
2012-08-09 14:20:00,27.27,27.27,27.24,27.24,54000.0,27.27,27.27,27.24,27.24,54000.0
2012-08-09 14:30:00,27.25,27.28,27.24,27.28,36300.0,27.25,27.28,27.24,27.28,36300.0
2012-08-09 14:40:00,27.28,27.28,27.27,27.28,21600.0,27.28,27.28,27.27,27.28,21600.0
2012-08-09 14:50:00,27.28,27.28,27.27,27.27,47800.0,27.28,27.28,27.27,27.27,47800.0
2012-08-09 15:00:00,27.28,27.28,27.27,27.27,43100.0,27.28,27.28,27.27,27.27,43100.0
2012-08-09 15:10:00,27.28,27.29,27.27,27.27,30100.0,27.28,27.29,27.27,27.27,30100.0
2012-08-09 15:20:00,27.28,27.3,27.27,27.29,54200.0,27.28,27.3,27.27,27.29,54200.0
2012-08-09 15:30:00,27.29,27.3,27.27,27.29,68300.0,27.29,27.3,27.27,27.29,68300.0
2012-08-09 15:40:00,27.28,27.29,27.27,27.27,104500.0,27.28,27.29,27.27,27.27,104500.0
2012-08-09 15:50:00,27.27,27.29,27.27,27.28,168400.0,27.27,27.29,27.27,27.28,168400.0
2012-08-10 09:30:00,26.98,26.99,26.9,26.96,396800.0,26.98,26.99,26.9,26.96,396800.0
2012-08-10 09:40:00,26.97,27.03,26.97,27.0,140800.0,26.97,27.03,26.97,27.0,140800.0
2012-08-10 09:50:00,27.0,27.03,26.96,27.01,114300.0,27.0,27.03,26.96,27.01,114300.0
2012-08-10 10:00:00,27.01,27.17,27.01,27.16,218600.0,27.01,27.17,27.01,27.16,218600.0
2012-08-10 10:10:00,27.15,27.4,27.15,27.31,800700.0,27.15,27.4,27.15,27.31,800700.0
2012-08-10 10:20:00,27.32,27.36,27.29,27.34,305300.0,27.32,27.36,27.29,27.34,305300.0
2012-08-10 10:30:00,27.34,27.39,27.32,27.34,173700.0,27.34,27.39,27.32,27.34,173700.0
2012-08-10 10:40:00,27.34,27.48,27.34,27.38,1025900.0,27.34,27.48,27.34,27.38,1025900.0
2012-08-10 10:50:00,27.38,27.4,27.37,27.4,267900.0,27.38,27.4,27.37,27.4,267900.0
2012-08-10 11:00:00,27.4,27.41,27.32,27.34,253500.0,27.4,27.41,27.32,27.34,253500.0
2012-08-10 11:10:00,27.34,27.36,27.27,27.27,258500.0,27.34,27.36,27.27,27.27,258500.0
2012-08-10 11:20:00,27.28,27.33,27.27,27.31,128100.0,27.28,27.33,27.27,27.31,128100.0
2012-08-10 11:30:00,27.31,27.32,27.25,27.27,116400.0,27.31,27.32,27.25,27.27,116400.0
2012-08-10 11:40:00,27.28,27.29,27.25,27.26,72400.0,27.28,27.29,27.25,27.26,72400.0
2012-08-10 11:50:00,27.27,27.3,27.26,27.28,72500.0,27.27,27.3,27.26,27.28,72500.0
2012-08-10 12:00:00,27.29,27.31,27.26,27.27,76100.0,27.29,27.31,27.26,27.27,76100.0
2012-08-10 12:10:00,27.27,27.27,27.23,27.27,189200.0,27.27,27.27,27.23,27.27,189200.0
2012-08-10 12:20:00,27.28,27.29,27.27,27.29,59400.0,27.28,27.29,27.27,27.29,59400.0
2012-08-10 12:30:00,27.29,27.3,27.27,27.29,88100.0,27.29,27.3,27.27,27.29,88100.0
2012-08-10 12:40:00,27.29,27.31,27.26,27.27,87700.0,27.29,27.31,27.26,27.27,87700.0
2012-08-10 12:50:00,27.28,27.29,27.27,27.28,25800.0,27.28,27.29,27.27,27.28,25800.0
2012-08-10 13:00:00,27.28,27.29,27.24,27.26,85100.0,27.28,27.29,27.24,27.26,85100.0
2012-08-10 13:10:00,27.25,27.29,27.24,27.25,124000.0,27.25,27.29,27.24,27.25,124000.0
2012-08-10 13:20:00,27.24,27.28,27.23,27.23,75900.0,27.24,27.28,27.23,27.23,75900.0
2012-08-10 13:30:00,27.23,27.25,27.2,27.21,79600.0,27.23,27.25,27.2,27.21,79600.0
2012-08-10 13:40:00,27.21,27.24,27.2,27.23,39300.0,27.21,27.24,27.2,27.23,39300.0
2012-08-10 13:50:00,27.23,27.23,27.22,27.23,21500.0,27.23,27.23,27.22,27.23,21500.0
2012-08-10 14:00:00,27.22,27.23,27.22,27.23,42400.0,27.22,27.23,27.22,27.23,42400.0
2012-08-10 14:10:00,27.23,27.26,27.22,27.25,123700.0,27.23,27.26,27.22,27.25,123700.0
2012-08-10 14:20:00,27.26,27.29,27.25,27.28,45300.0,27.26,27.29,27.25,27.28,45300.0
2012-08-10 14:30:00,27.28,27.3,27.27,27.3,62400.0,27.28,27.3,27.27,27.3,62400.0
2012-08-10 14:40:00,27.3,27.3,27.27,27.27,50900.0,27.3,27.3,27.27,27.27,50900.0
2012-08-10 14:50:00,27.28,27.29,27.27,27.28,60300.0,27.28,27.29,27.27,27.28,60300.0
2012-08-10 15:00:00,27.28,27.28,27.26,27.26,73400.0,27.28,27.28,27.26,27.26,73400.0
2012-08-10 15:10:00,27.27,27.28,27.26,27.27,50800.0,27.27,27.28,27.26,27.27,50800.0
2012-08-10 15:20:00,27.28,27.28,27.26,27.28,64300.0,27.28,27.28,27.26,27.28,64300.0
2012-08-10 15:30:00,27.27,27.29,27.27,27.28,57100.0,27.27,27.29,27.27,27.28,57100.0
2012-08-10 15:40:00,27.28,27.3,27.28,27.3,125700.0,27.28,27.3,27.28,27.3,125700.0
2012-08-10 15:50:00,27.29,27.3,27.25,27.25,255900.0,27.29,27.3,27.25,27.25,255900.0
2012-08-13 09:30:00,27.14,27.16,27.08,27.16,312900.0,27.14,27.16,27.08,27.16,312900.0
2012-08-13 09:40:00,27.16,27.2,27.14,27.17,200500.0,27.16,27.2,27.14,27.17,200500.0
2012-08-13 09:50:00,27.18,27.21,27.16,27.18,217000.0,27.18,27.21,27.16,27.18,217000.0
2012-08-13 10:00:00,27.19,27.22,27.15,27.16,231600.0,27.19,27.22,27.15,27.16,231600.0
2012-08-13 10:10:00,27.17,27.17,27.13,27.13,189000.0,27.17,27.17,27.13,27.13,189000.0
2012-08-13 10:20:00,27.13,27.13,27.04,27.08,255300.0,27.13,27.13,27.04,27.08,255300.0
2012-08-13 10:30:00,27.08,27.09,27.05,27.07,91900.0,27.08,27.09,27.05,27.07,91900.0
2012-08-13 10:40:00,27.06,27.08,27.04,27.06,79400.0,27.06,27.08,27.04,27.06,79400.0
2012-08-13 10:50:00,27.06,27.08,27.0,27.02,167900.0,27.06,27.08,27.0,27.02,167900.0
2012-08-13 11:00:00,27.03,27.04,26.98,27.02,151300.0,27.03,27.04,26.98,27.02,151300.0
2012-08-13 11:10:00,27.03,27.05,27.01,27.04,124000.0,27.03,27.05,27.01,27.04,124000.0
2012-08-13 11:20:00,27.04,27.09,27.03,27.06,49300.0,27.04,27.09,27.03,27.06,49300.0
2012-08-13 11:30:00,27.07,27.08,27.05,27.06,57600.0,27.07,27.08,27.05,27.06,57600.0
2012-08-13 11:40:00,27.06,27.07,27.03,27.04,53200.0,27.06,27.07,27.03,27.04,53200.0
2012-08-13 11:50:00,27.03,27.07,27.03,27.04,51200.0,27.03,27.07,27.03,27.04,51200.0
2012-08-13 12:00:00,27.05,27.06,27.01,27.03,61700.0,27.05,27.06,27.01,27.03,61700.0
2012-08-13 12:10:00,27.03,27.07,27.03,27.07,43200.0,27.03,27.07,27.03,27.07,43200.0
2012-08-13 12:20:00,27.06,27.1,27.05,27.1,42000.0,27.06,27.1,27.05,27.1,42000.0
2012-08-13 12:30:00,27.1,27.11,27.07,27.07,51700.0,27.1,27.11,27.07,27.07,51700.0
2012-08-13 12:40:00,27.07,27.09,27.07,27.09,30100.0,27.07,27.09,27.07,27.09,30100.0
2012-08-13 12:50:00,27.08,27.11,27.08,27.1,29200.0,27.08,27.11,27.08,27.1,29200.0
2012-08-13 13:00:00,27.1,27.12,27.05,27.08,54000.0,27.1,27.12,27.05,27.08,54000.0
2012-08-13 13:10:00,27.08,27.08,26.98,26.99,198700.0,27.08,27.08,26.98,26.99,198700.0
2012-08-13 13:20:00,26.99,26.99,26.92,26.93,397400.0,26.99,26.99,26.92,26.93,397400.0
2012-08-13 13:30:00,26.93,26.98,26.9,26.97,193400.0,26.93,26.98,26.9,26.97,193400.0
2012-08-13 13:40:00,26.96,26.99,26.94,26.98,88300.0,26.96,26.99,26.94,26.98,88300.0
2012-08-13 13:50:00,26.98,26.99,26.97,26.99,38800.0,26.98,26.99,26.97,26.99,38800.0
2012-08-13 14:00:00,26.99,27.0,26.96,26.96,29200.0,26.99,27.0,26.96,26.96,29200.0
2012-08-13 14:10:00,26.97,26.99,26.97,26.97,61800.0,26.97,26.99,26.97,26.97,61800.0
2012-08-13 14:20:00,26.97,26.98,26.96,26.97,25500.0,26.97,26.98,26.96,26.97,25500.0
2012-08-13 14:30:00,26.97,27.0,26.97,26.99,43200.0,26.97,27.0,26.97,26.99,43200.0
2012-08-13 14:40:00,26.98,26.98,26.97,26.97,26200.0,26.98,26.98,26.97,26.97,26200.0
2012-08-13 14:50:00,26.97,27.0,26.97,26.99,23400.0,26.97,27.0,26.97,26.99,23400.0
2012-08-13 15:00:00,26.99,27.0,26.97,26.97,12800.0,26.99,27.0,26.97,26.97,12800.0
2012-08-13 15:10:00,26.98,26.99,26.97,26.97,64800.0,26.98,26.99,26.97,26.97,64800.0
2012-08-13 15:20:00,26.98,26.99,26.97,26.97,31300.0,26.98,26.99,26.97,26.97,31300.0
2012-08-13 15:30:00,26.97,27.0,26.97,26.99,53800.0,26.97,27.0,26.97,26.99,53800.0
2012-08-13 15:40:00,27.0,27.0,26.97,26.97,67700.0,27.0,27.0,26.97,26.97,67700.0
2012-08-13 15:50:00,26.97,26.98,26.91,26.93,411200.0,26.97,26.98,26.91,26.93,411200.0
2012-08-14 09:30:00,26.92,26.96,26.89,26.92,348200.0,26.92,26.96,26.89,26.92,348200.0
2012-08-14 09:40:00,26.92,26.92,26.87,26.92,222100.0,26.92,26.92,26.87,26.92,222100.0
2012-08-14 09:50:00,26.92,26.94,26.88,26.92,100300.0,26.92,26.94,26.88,26.92,100300.0
2012-08-14 10:00:00,26.93,26.94,26.9,26.9,136300.0,26.93,26.94,26.9,26.9,136300.0
2012-08-14 10:10:00,26.89,27.0,26.89,26.96,210600.0,26.89,27.0,26.89,26.96,210600.0
2012-08-14 10:20:00,26.97,26.97,26.9,26.93,83300.0,26.97,26.97,26.9,26.93,83300.0
2012-08-14 10:30:00,26.93,26.93,26.9,26.91,80700.0,26.93,26.93,26.9,26.91,80700.0
2012-08-14 10:40:00,26.91,26.95,26.89,26.91,84500.0,26.91,26.95,26.89,26.91,84500.0
2012-08-14 10:50:00,26.9,26.95,26.9,26.94,85400.0,26.9,26.95,26.9,26.94,85400.0
2012-08-14 11:00:00,26.94,26.97,26.93,26.96,45700.0,26.94,26.97,26.93,26.96,45700.0
2012-08-14 11:10:00,26.95,26.96,26.92,26.93,49200.0,26.95,26.96,26.92,26.93,49200.0
2012-08-14 11:20:00,26.92,26.96,26.91,26.96,39200.0,26.92,26.96,26.91,26.96,39200.0
2012-08-14 11:30:00,26.96,26.98,26.95,26.96,57600.0,26.96,26.98,26.95,26.96,57600.0
2012-08-14 11:40:00,26.97,26.97,26.94,26.95,54800.0,26.97,26.97,26.94,26.95,54800.0
2012-08-14 11:50:00,26.94,26.97,26.94,26.96,28000.0,26.94,26.97,26.94,26.96,28000.0
2012-08-14 12:00:00,26.96,26.98,26.95,26.96,28500.0,26.96,26.98,26.95,26.96,28500.0
2012-08-14 12:10:00,26.97,26.97,26.93,26.94,32700.0,26.97,26.97,26.93,26.94,32700.0
2012-08-14 12:20:00,26.95,26.95,26.91,26.94,47400.0,26.95,26.95,26.91,26.94,47400.0
2012-08-14 12:30:00,26.95,26.97,26.93,26.94,31000.0,26.95,26.97,26.93,26.94,31000.0
2012-08-14 12:40:00,26.94,26.98,26.93,26.96,29100.0,26.94,26.98,26.93,26.96,29100.0
2012-08-14 12:50:00,26.96,26.99,26.96,26.98,57000.0,26.96,26.99,26.96,26.98,57000.0
2012-08-14 13:00:00,26.99,26.99,26.96,26.96,35600.0,26.99,26.99,26.96,26.96,35600.0
2012-08-14 13:10:00,26.96,26.96,26.92,26.92,47100.0,26.96,26.96,26.92,26.92,47100.0
2012-08-14 13:20:00,26.92,26.98,26.92,26.93,27400.0,26.92,26.98,26.92,26.93,27400.0
2012-08-14 13:30:00,26.94,26.94,26.92,26.93,35100.0,26.94,26.94,26.92,26.93,35100.0
2012-08-14 13:40:00,26.93,26.94,26.91,26.92,31500.0,26.93,26.94,26.91,26.92,31500.0
2012-08-14 13:50:00,26.93,26.94,26.92,26.93,30100.0,26.93,26.94,26.92,26.93,30100.0
2012-08-14 14:00:00,26.93,26.95,26.93,26.94,24200.0,26.93,26.95,26.93,26.94,24200.0
2012-08-14 14:10:00,26.94,26.96,26.94,26.96,58000.0,26.94,26.96,26.94,26.96,58000.0
2012-08-14 14:20:00,26.96,26.97,26.95,26.97,63100.0,26.96,26.97,26.95,26.97,63100.0
2012-08-14 14:30:00,26.96,26.97,26.94,26.94,17500.0,26.96,26.97,26.94,26.94,17500.0
2012-08-14 14:40:00,26.95,26.95,26.93,26.93,39200.0,26.95,26.95,26.93,26.93,39200.0
2012-08-14 14:50:00,26.94,26.95,26.93,26.94,42400.0,26.94,26.95,26.93,26.94,42400.0
2012-08-14 15:00:00,26.94,26.95,26.93,26.93,29200.0,26.94,26.95,26.93,26.93,29200.0
2012-08-14 15:10:00,26.94,26.95,26.92,26.95,106000.0,26.94,26.95,26.92,26.95,106000.0
2012-08-14 15:20:00,26.95,26.97,26.94,26.95,31700.0,26.95,26.97,26.94,26.95,31700.0
2012-08-14 15:30:00,26.95,26.96,26.94,26.95,36300.0,26.95,26.96,26.94,26.95,36300.0
2012-08-14 15:40:00,26.94,26.95,26.93,26.94,196700.0,26.94,26.95,26.93,26.94,196700.0
2012-08-14 15:50:00,26.93,26.97,26.93,26.97,299300.0,26.93,26.97,26.93,26.97,299300.0
2012-08-15 09:30:00,27.03,27.14,27.02,27.12,416800.0,27.03,27.14,27.02,27.12,416800.0
2012-08-15 09:40:00,27.12,27.16,27.08,27.11,177000.0,27.12,27.16,27.08,27.11,177000.0
2012-08-15 09:50:00,27.12,27.14,27.07,27.07,84700.0,27.12,27.14,27.07,27.07,84700.0
2012-08-15 10:00:00,27.07,27.11,27.05,27.07,279600.0,27.07,27.11,27.05,27.07,279600.0
2012-08-15 10:10:00,27.07,27.09,27.03,27.04,57400.0,27.07,27.09,27.03,27.04,57400.0
2012-08-15 10:20:00,27.03,27.08,27.02,27.05,173000.0,27.03,27.08,27.02,27.05,173000.0
2012-08-15 10:30:00,27.06,27.11,27.02,27.03,150800.0,27.06,27.11,27.02,27.03,150800.0
2012-08-15 10:40:00,27.04,27.04,26.99,27.04,123700.0,27.04,27.04,26.99,27.04,123700.0
2012-08-15 10:50:00,27.05,27.11,27.05,27.1,115100.0,27.05,27.11,27.05,27.1,115100.0
2012-08-15 11:00:00,27.11,27.14,27.07,27.13,170900.0,27.11,27.14,27.07,27.13,170900.0
2012-08-15 11:10:00,27.13,27.14,27.08,27.09,117500.0,27.13,27.14,27.08,27.09,117500.0
2012-08-15 11:20:00,27.09,27.1,27.02,27.05,137200.0,27.09,27.1,27.02,27.05,137200.0
2012-08-15 11:30:00,27.05,27.05,27.02,27.03,320900.0,27.05,27.05,27.02,27.03,320900.0
2012-08-15 11:40:00,27.03,27.03,26.98,27.0,243200.0,27.03,27.03,26.98,27.0,243200.0
2012-08-15 11:50:00,27.0,27.02,26.99,27.01,86400.0,27.0,27.02,26.99,27.01,86400.0
2012-08-15 12:00:00,27.01,27.03,27.0,27.0,58900.0,27.01,27.03,27.0,27.0,58900.0
2012-08-15 12:10:00,27.01,27.02,27.0,27.0,16900.0,27.01,27.02,27.0,27.0,16900.0
2012-08-15 12:20:00,27.0,27.01,26.98,26.98,32100.0,27.0,27.01,26.98,26.98,32100.0
2012-08-15 12:30:00,26.98,26.99,26.95,26.96,107600.0,26.98,26.99,26.95,26.96,107600.0
2012-08-15 12:40:00,26.96,26.97,26.94,26.96,78000.0,26.96,26.97,26.94,26.96,78000.0
2012-08-15 12:50:00,26.96,26.98,26.95,26.96,96100.0,26.96,26.98,26.95,26.96,96100.0
2012-08-15 13:00:00,26.96,26.96,26.94,26.94,53600.0,26.96,26.96,26.94,26.94,53600.0
2012-08-15 13:10:00,26.94,27.01,26.92,26.99,66100.0,26.94,27.01,26.92,26.99,66100.0
2012-08-15 13:20:00,27.0,27.06,26.99,27.01,185400.0,27.0,27.06,26.99,27.01,185400.0
2012-08-15 13:30:00,27.01,27.02,27.01,27.02,28100.0,27.01,27.02,27.01,27.02,28100.0
2012-08-15 13:40:00,27.01,27.03,27.01,27.03,44500.0,27.01,27.03,27.01,27.03,44500.0
2012-08-15 13:50:00,27.03,27.04,27.0,27.01,37900.0,27.03,27.04,27.0,27.01,37900.0
2012-08-15 14:00:00,27.0,27.01,26.98,26.98,35700.0,27.0,27.01,26.98,26.98,35700.0
2012-08-15 14:10:00,26.98,26.99,26.97,26.97,55400.0,26.98,26.99,26.97,26.97,55400.0
2012-08-15 14:20:00,26.97,26.98,26.97,26.97,45100.0,26.97,26.98,26.97,26.97,45100.0
2012-08-15 14:30:00,26.97,27.0,26.97,26.99,87600.0,26.97,27.0,26.97,26.99,87600.0
2012-08-15 14:40:00,26.99,27.05,26.99,27.04,85100.0,26.99,27.05,26.99,27.04,85100.0
2012-08-15 14:50:00,27.04,27.07,27.04,27.05,62900.0,27.04,27.07,27.04,27.05,62900.0
2012-08-15 15:00:00,27.05,27.06,27.03,27.04,114400.0,27.05,27.06,27.03,27.04,114400.0
2012-08-15 15:10:00,27.04,27.05,27.0,27.01,55500.0,27.04,27.05,27.0,27.01,55500.0
2012-08-15 15:20:00,27.01,27.02,27.0,27.01,69100.0,27.01,27.02,27.0,27.01,69100.0
2012-08-15 15:30:00,27.0,27.02,27.0,27.01,67200.0,27.0,27.02,27.0,27.01,67200.0
2012-08-15 15:40:00,27.0,27.02,27.0,27.0,138200.0,27.0,27.02,27.0,27.0,138200.0
2012-08-15 15:50:00,27.01,27.01,26.96,26.96,316600.0,27.01,27.01,26.96,26.96,316600.0
2012-08-16 09:30:00,27.05,27.09,27.03,27.05,155800.0,27.05,27.09,27.03,27.05,155800.0
2012-08-16 09:40:00,27.05,27.06,26.95,26.98,190700.0,27.05,27.06,26.95,26.98,190700.0
2012-08-16 09:50:00,26.98,27.01,26.97,26.99,107100.0,26.98,27.01,26.97,26.99,107100.0
2012-08-16 10:00:00,26.99,27.05,26.96,27.04,220500.0,26.99,27.05,26.96,27.04,220500.0
2012-08-16 10:10:00,27.03,27.08,27.02,27.06,125500.0,27.03,27.08,27.02,27.06,125500.0
2012-08-16 10:20:00,27.06,27.25,27.06,27.2,718100.0,27.06,27.25,27.06,27.2,718100.0
2012-08-16 10:30:00,27.2,27.24,27.18,27.19,247100.0,27.2,27.24,27.18,27.19,247100.0
2012-08-16 10:40:00,27.19,27.22,27.16,27.21,156600.0,27.19,27.22,27.16,27.21,156600.0
2012-08-16 10:50:00,27.21,27.37,27.21,27.29,628100.0,27.21,27.37,27.21,27.29,628100.0
2012-08-16 11:00:00,27.29,27.35,27.28,27.32,358400.0,27.29,27.35,27.28,27.32,358400.0
2012-08-16 11:10:00,27.33,27.33,27.3,27.31,149200.0,27.33,27.33,27.3,27.31,149200.0
2012-08-16 11:20:00,27.32,27.36,27.31,27.34,152900.0,27.32,27.36,27.31,27.34,152900.0
2012-08-16 11:30:00,27.34,27.35,27.29,27.31,277100.0,27.34,27.35,27.29,27.31,277100.0
2012-08-16 11:40:00,27.31,27.35,27.3,27.34,140000.0,27.31,27.35,27.3,27.34,140000.0
2012-08-16 11:50:00,27.35,27.35,27.33,27.35,79100.0,27.35,27.35,27.33,27.35,79100.0
2012-08-16 12:00:00,27.35,27.38,27.34,27.38,164900.0,27.35,27.38,27.34,27.38,164900.0
2012-08-16 12:10:00,27.37,27.4,27.36,27.36,134100.0,27.37,27.4,27.36,27.36,134100.0
2012-08-16 12:20:00,27.36,27.37,27.31,27.31,116100.0,27.36,27.37,27.31,27.31,116100.0
2012-08-16 12:30:00,27.31,27.33,27.31,27.33,120500.0,27.31,27.33,27.31,27.33,120500.0
2012-08-16 12:40:00,27.33,27.34,27.32,27.33,32600.0,27.33,27.34,27.32,27.33,32600.0
2012-08-16 12:50:00,27.33,27.34,27.31,27.32,91300.0,27.33,27.34,27.31,27.32,91300.0
2012-08-16 13:00:00,27.31,27.32,27.29,27.3,37100.0,27.31,27.32,27.29,27.3,37100.0
2012-08-16 13:10:00,27.3,27.39,27.3,27.38,174900.0,27.3,27.39,27.3,27.38,174900.0
2012-08-16 13:20:00,27.39,27.44,27.38,27.42,220700.0,27.39,27.44,27.38,27.42,220700.0
2012-08-16 13:30:00,27.42,27.42,27.38,27.39,62100.0,27.42,27.42,27.38,27.39,62100.0
2012-08-16 13:40:00,27.38,27.4,27.37,27.4,78600.0,27.38,27.4,27.37,27.4,78600.0
2012-08-16 13:50:00,27.4,27.4,27.38,27.39,49200.0,27.4,27.4,27.38,27.39,49200.0
2012-08-16 14:00:00,27.39,27.4,27.38,27.38,34500.0,27.39,27.4,27.38,27.38,34500.0
2012-08-16 14:10:00,27.39,27.4,27.38,27.39,48000.0,27.39,27.4,27.38,27.39,48000.0
2012-08-16 14:20:00,27.38,27.38,27.36,27.37,125600.0,27.38,27.38,27.36,27.37,125600.0
2012-08-16 14:30:00,27.38,27.38,27.36,27.37,72000.0,27.38,27.38,27.36,27.37,72000.0
2012-08-16 14:40:00,27.37,27.39,27.36,27.39,86900.0,27.37,27.39,27.36,27.39,86900.0
2012-08-16 14:50:00,27.39,27.39,27.36,27.36,50400.0,27.39,27.39,27.36,27.36,50400.0
2012-08-16 15:00:00,27.36,27.37,27.33,27.36,152100.0,27.36,27.37,27.33,27.36,152100.0
2012-08-16 15:10:00,27.36,27.39,27.36,27.39,173400.0,27.36,27.39,27.36,27.39,173400.0
2012-08-16 15:20:00,27.39,27.4,27.38,27.39,191900.0,27.39,27.4,27.38,27.39,191900.0
2012-08-16 15:30:00,27.39,27.4,27.39,27.39,237000.0,27.39,27.4,27.39,27.39,237000.0
2012-08-16 15:40:00,27.4,27.4,27.35,27.35,155800.0,27.4,27.4,27.35,27.35,155800.0
2012-08-16 15:50:00,27.35,27.38,27.34,27.36,645800.0,27.35,27.38,27.34,27.36,645800.0
2012-08-17 09:30:00,27.43,27.44,27.34,27.35,481100.0,27.43,27.44,27.34,27.35,481100.0
2012-08-17 09:40:00,27.35,27.36,27.31,27.35,141000.0,27.35,27.36,27.31,27.35,141000.0
2012-08-17 09:50:00,27.35,27.36,27.25,27.33,529500.0,27.35,27.36,27.25,27.33,529500.0
2012-08-17 10:00:00,27.33,27.34,27.23,27.29,213700.0,27.33,27.34,27.23,27.29,213700.0
2012-08-17 10:10:00,27.29,27.35,27.28,27.33,149300.0,27.29,27.35,27.28,27.33,149300.0
2012-08-17 10:20:00,27.32,27.34,27.28,27.29,183100.0,27.32,27.34,27.28,27.29,183100.0
2012-08-17 10:30:00,27.29,27.31,27.23,27.3,143700.0,27.29,27.31,27.23,27.3,143700.0
2012-08-17 10:40:00,27.3,27.31,27.2,27.22,334200.0,27.3,27.31,27.2,27.22,334200.0
2012-08-17 10:50:00,27.21,27.28,27.2,27.27,129000.0,27.21,27.28,27.2,27.27,129000.0
2012-08-17 11:00:00,27.27,27.32,27.26,27.3,110800.0,27.27,27.32,27.26,27.3,110800.0
2012-08-17 11:10:00,27.3,27.32,27.27,27.29,100300.0,27.3,27.32,27.27,27.29,100300.0
2012-08-17 11:20:00,27.29,27.31,27.26,27.29,84400.0,27.29,27.31,27.26,27.29,84400.0
2012-08-17 11:30:00,27.28,27.3,27.26,27.29,57800.0,27.28,27.3,27.26,27.29,57800.0
2012-08-17 11:40:00,27.29,27.29,27.26,27.26,94300.0,27.29,27.29,27.26,27.26,94300.0
2012-08-17 11:50:00,27.26,27.28,27.23,27.23,67900.0,27.26,27.28,27.23,27.23,67900.0
2012-08-17 12:00:00,27.23,27.23,27.2,27.23,81800.0,27.23,27.23,27.2,27.23,81800.0
2012-08-17 12:10:00,27.23,27.26,27.23,27.24,62800.0,27.23,27.26,27.23,27.24,62800.0
2012-08-17 12:20:00,27.24,27.28,27.22,27.25,162000.0,27.24,27.28,27.22,27.25,162000.0
2012-08-17 12:30:00,27.24,27.27,27.2,27.2,77800.0,27.24,27.27,27.2,27.2,77800.0
2012-08-17 12:40:00,27.2,27.22,27.17,27.22,74500.0,27.2,27.22,27.17,27.22,74500.0
2012-08-17 12:50:00,27.22,27.24,27.21,27.22,81100.0,27.22,27.24,27.21,27.22,81100.0
2012-08-17 13:00:00,27.22,27.24,27.21,27.21,51700.0,27.22,27.24,27.21,27.21,51700.0
2012-08-17 13:10:00,27.21,27.25,27.21,27.23,117000.0,27.21,27.25,27.21,27.23,117000.0
2012-08-17 13:20:00,27.23,27.24,27.2,27.24,115800.0,27.23,27.24,27.2,27.24,115800.0
2012-08-17 13:30:00,27.24,27.24,27.23,27.24,26400.0,27.24,27.24,27.23,27.24,26400.0
2012-08-17 13:40:00,27.23,27.24,27.21,27.22,59600.0,27.23,27.24,27.21,27.22,59600.0
2012-08-17 13:50:00,27.21,27.23,27.21,27.22,44200.0,27.21,27.23,27.21,27.22,44200.0
2012-08-17 14:00:00,27.22,27.23,27.18,27.2,119000.0,27.22,27.23,27.18,27.2,119000.0
2012-08-17 14:10:00,27.2,27.21,27.19,27.2,106700.0,27.2,27.21,27.19,27.2,106700.0
2012-08-17 14:20:00,27.2,27.21,27.17,27.19,147700.0,27.2,27.21,27.17,27.19,147700.0
2012-08-17 14:30:00,27.19,27.19,27.17,27.18,65300.0,27.19,27.19,27.17,27.18,65300.0
2012-08-17 14:40:00,27.18,27.19,27.17,27.18,84100.0,27.18,27.19,27.17,27.18,84100.0
2012-08-17 14:50:00,27.18,27.23,27.17,27.23,534700.0,27.18,27.23,27.17,27.23,534700.0
2012-08-17 15:00:00,27.23,27.24,27.22,27.23,160400.0,27.23,27.24,27.22,27.23,160400.0
2012-08-17 15:10:00,27.22,27.23,27.22,27.23,79300.0,27.22,27.23,27.22,27.23,79300.0
2012-08-17 15:20:00,27.23,27.23,27.21,27.22,155500.0,27.23,27.23,27.21,27.22,155500.0
2012-08-17 15:30:00,27.21,27.22,27.2,27.2,96400.0,27.21,27.22,27.2,27.2,96400.0
2012-08-17 15:40:00,27.2,27.22,27.2,27.22,107400.0,27.2,27.22,27.2,27.22,107400.0
2012-08-17 15:50:00,27.21,27.24,27.21,27.22,479000.0,27.21,27.24,27.21,27.22,479000.0
2012-08-20 09:30:00,27.26,27.29,27.24,27.27,283700.0,27.26,27.29,27.24,27.27,283700.0
2012-08-20 09:40:00,27.27,27.32,27.26,27.29,227500.0,27.27,27.32,27.26,27.29,227500.0
2012-08-20 09:50:00,27.29,27.33,27.28,27.28,260800.0,27.29,27.33,27.28,27.28,260800.0
2012-08-20 10:00:00,27.29,27.34,27.29,27.33,173500.0,27.29,27.34,27.29,27.33,173500.0
2012-08-20 10:10:00,27.33,27.34,27.29,27.3,145800.0,27.33,27.34,27.29,27.3,145800.0
2012-08-20 10:20:00,27.3,27.33,27.29,27.32,131500.0,27.3,27.33,27.29,27.32,131500.0
2012-08-20 10:30:00,27.32,27.33,27.3,27.31,140200.0,27.32,27.33,27.3,27.31,140200.0
2012-08-20 10:40:00,27.31,27.32,27.29,27.31,98400.0,27.31,27.32,27.29,27.31,98400.0
2012-08-20 10:50:00,27.3,27.31,27.27,27.3,140700.0,27.3,27.31,27.27,27.3,140700.0
2012-08-20 11:00:00,27.3,27.33,27.29,27.32,263200.0,27.3,27.33,27.29,27.32,263200.0
2012-08-20 11:10:00,27.32,27.48,27.32,27.45,610300.0,27.32,27.48,27.32,27.45,610300.0
2012-08-20 11:20:00,27.46,27.73,27.45,27.7,1886400.0,27.46,27.73,27.45,27.7,1886400.0
2012-08-20 11:30:00,27.7,27.72,27.62,27.66,411400.0,27.7,27.72,27.62,27.66,411400.0
2012-08-20 11:40:00,27.65,27.77,27.65,27.73,425600.0,27.65,27.77,27.65,27.73,425600.0
2012-08-20 11:50:00,27.74,27.76,27.71,27.71,280000.0,27.74,27.76,27.71,27.71,280000.0
2012-08-20 12:00:00,27.72,27.78,27.7,27.77,203200.0,27.72,27.78,27.7,27.77,203200.0
2012-08-20 12:10:00,27.77,27.83,27.76,27.78,337300.0,27.77,27.83,27.76,27.78,337300.0
2012-08-20 12:20:00,27.78,27.79,27.75,27.79,198800.0,27.78,27.79,27.75,27.79,198800.0
2012-08-20 12:30:00,27.78,27.79,27.77,27.77,187200.0,27.78,27.79,27.77,27.77,187200.0
2012-08-20 12:40:00,27.77,27.77,27.72,27.73,477300.0,27.77,27.77,27.72,27.73,477300.0
2012-08-20 12:50:00,27.74,27.74,27.72,27.73,138900.0,27.74,27.74,27.72,27.73,138900.0
2012-08-20 13:00:00,27.73,27.79,27.72,27.76,456200.0,27.73,27.79,27.72,27.76,456200.0
2012-08-20 13:10:00,27.76,27.83,27.74,27.81,235500.0,27.76,27.83,27.74,27.81,235500.0
2012-08-20 13:20:00,27.82,27.82,27.76,27.8,252100.0,27.82,27.82,27.76,27.8,252100.0
2012-08-20 13:30:00,27.8,27.8,27.77,27.79,97100.0,27.8,27.8,27.77,27.79,97100.0
2012-08-20 13:40:00,27.79,27.87,27.78,27.86,204500.0,27.79,27.87,27.78,27.86,204500.0
2012-08-20 13:50:00,27.85,27.9,27.82,27.88,195100.0,27.85,27.9,27.82,27.88,195100.0
2012-08-20 14:00:00,27.88,27.92,27.86,27.89,253300.0,27.88,27.92,27.86,27.89,253300.0
2012-08-20 14:10:00,27.9,27.92,27.89,27.91,172300.0,27.9,27.92,27.89,27.91,172300.0
2012-08-20 14:20:00,27.91,27.91,27.87,27.9,197200.0,27.91,27.91,27.87,27.9,197200.0
2012-08-20 14:30:00,27.89,27.94,27.89,27.92,120600.0,27.89,27.94,27.89,27.92,120600.0
2012-08-20 14:40:00,27.92,27.93,27.91,27.91,129000.0,27.92,27.93,27.91,27.91,129000.0
2012-08-20 14:50:00,27.91,27.92,27.91,27.91,110200.0,27.91,27.92,27.91,27.91,110200.0
2012-08-20 15:00:00,27.91,27.95,27.91,27.93,193600.0,27.91,27.95,27.91,27.93,193600.0
2012-08-20 15:10:00,27.94,27.97,27.93,27.95,221400.0,27.94,27.97,27.93,27.95,221400.0
2012-08-20 15:20:00,27.95,27.97,27.95,27.97,93900.0,27.95,27.97,27.95,27.97,93900.0
2012-08-20 15:30:00,27.97,27.97,27.96,27.97,112600.0,27.97,27.97,27.96,27.97,112600.0
2012-08-20 15:40:00,27.96,27.97,27.93,27.95,287200.0,27.96,27.97,27.93,27.95,287200.0
2012-08-20 15:50:00,27.95,27.96,27.93,27.96,629000.0,27.95,27.96,27.93,27.96,629000.0
2012-08-21 09:30:00,28.31,28.38,28.31,28.35,1248300.0,28.31,28.38,28.31,28.35,1248300.0
2012-08-21 09:40:00,28.35,28.46,28.34,28.42,671900.0,28.35,28.46,28.34,28.42,671900.0
2012-08-21 09:50:00,28.42,28.49,28.41,28.48,497100.0,28.42,28.49,28.41,28.48,497100.0
2012-08-21 10:00:00,28.48,28.53,28.42,28.45,918800.0,28.48,28.53,28.42,28.45,918800.0
2012-08-21 10:10:00,28.44,28.48,28.37,28.41,689500.0,28.44,28.48,28.37,28.41,689500.0
2012-08-21 10:20:00,28.41,28.45,28.34,28.39,733500.0,28.41,28.45,28.34,28.39,733500.0
2012-08-21 10:30:00,28.39,28.43,28.38,28.42,293400.0,28.39,28.43,28.38,28.42,293400.0
2012-08-21 10:40:00,28.42,28.47,28.41,28.46,399400.0,28.42,28.47,28.41,28.46,399400.0
2012-08-21 10:50:00,28.46,28.51,28.45,28.48,391400.0,28.46,28.51,28.45,28.48,391400.0
2012-08-21 11:00:00,28.48,28.49,28.43,28.44,336600.0,28.48,28.49,28.43,28.44,336600.0
2012-08-21 11:10:00,28.45,28.49,28.44,28.47,233600.0,28.45,28.49,28.44,28.47,233600.0
2012-08-21 11:20:00,28.47,28.48,28.39,28.43,340500.0,28.47,28.48,28.39,28.43,340500.0
2012-08-21 11:30:00,28.43,28.44,28.4,28.42,239400.0,28.43,28.44,28.4,28.42,239400.0
2012-08-21 11:40:00,28.42,28.44,28.39,28.4,232500.0,28.42,28.44,28.39,28.4,232500.0
2012-08-21 11:50:00,28.4,28.41,28.37,28.39,334300.0,28.4,28.41,28.37,28.39,334300.0
2012-08-21 12:00:00,28.38,28.41,28.38,28.41,136100.0,28.38,28.41,28.38,28.41,136100.0
2012-08-21 12:10:00,28.41,28.44,28.4,28.42,176800.0,28.41,28.44,28.4,28.42,176800.0
2012-08-21 12:20:00,28.43,28.45,28.41,28.45,110900.0,28.43,28.45,28.41,28.45,110900.0
2012-08-21 12:30:00,28.45,28.48,28.44,28.48,459200.0,28.45,28.48,28.44,28.48,459200.0
2012-08-21 12:40:00,28.47,28.49,28.46,28.48,315600.0,28.47,28.49,28.46,28.48,315600.0
2012-08-21 12:50:00,28.48,28.49,28.46,28.49,113300.0,28.48,28.49,28.46,28.49,113300.0
2012-08-21 13:00:00,28.49,28.52,28.47,28.52,150000.0,28.49,28.52,28.47,28.52,150000.0
2012-08-21 13:10:00,28.51,28.58,28.48,28.57,303300.0,28.51,28.58,28.48,28.57,303300.0
2012-08-21 13:20:00,28.57,28.6,28.56,28.6,338900.0,28.57,28.6,28.56,28.6,338900.0
2012-08-21 13:30:00,28.6,28.62,28.58,28.6,410000.0,28.6,28.62,28.58,28.6,410000.0
2012-08-21 13:40:00,28.61,28.61,28.59,28.6,214700.0,28.61,28.61,28.59,28.6,214700.0
2012-08-21 13:50:00,28.6,28.6,28.55,28.57,141100.0,28.6,28.6,28.55,28.57,141100.0
2012-08-21 14:00:00,28.56,28.56,28.51,28.51,126400.0,28.56,28.56,28.51,28.51,126400.0
2012-08-21 14:10:00,28.51,28.52,28.5,28.51,111300.0,28.51,28.52,28.5,28.51,111300.0
2012-08-21 14:20:00,28.51,28.54,28.51,28.51,134200.0,28.51,28.54,28.51,28.51,134200.0
2012-08-21 14:30:00,28.52,28.52,28.47,28.49,240400.0,28.52,28.52,28.47,28.49,240400.0
2012-08-21 14:40:00,28.49,28.51,28.46,28.51,168600.0,28.49,28.51,28.46,28.51,168600.0
2012-08-21 14:50:00,28.51,28.52,28.49,28.49,127000.0,28.51,28.52,28.49,28.49,127000.0
2012-08-21 15:00:00,28.49,28.5,28.43,28.45,575200.0,28.49,28.5,28.43,28.45,575200.0
2012-08-21 15:10:00,28.44,28.45,28.37,28.39,246000.0,28.44,28.45,28.37,28.39,246000.0
2012-08-21 15:20:00,28.39,28.4,28.37,28.39,176500.0,28.39,28.4,28.37,28.39,176500.0
2012-08-21 15:30:00,28.39,28.41,28.38,28.41,151100.0,28.39,28.41,28.38,28.41,151100.0
2012-08-21 15:40:00,28.41,28.42,28.4,28.41,163800.0,28.41,28.42,28.4,28.41,163800.0
2012-08-21 15:50:00,28.41,28.41,28.36,28.39,502900.0,28.41,28.41,28.36,28.39,502900.0
2012-08-22 09:30:00,28.55,28.58,28.5,28.5,628100.0,28.55,28.58,28.5,28.5,628100.0
2012-08-22 09:40:00,28.51,28.58,28.5,28.57,330400.0,28.51,28.58,28.5,28.57,330400.0
2012-08-22 09:50:00,28.57,28.63,28.56,28.59,445600.0,28.57,28.63,28.56,28.59,445600.0
2012-08-22 10:00:00,28.59,28.62,28.56,28.6,226200.0,28.59,28.62,28.56,28.6,226200.0
2012-08-22 10:10:00,28.59,28.6,28.53,28.57,258100.0,28.59,28.6,28.53,28.57,258100.0
2012-08-22 10:20:00,28.57,28.59,28.52,28.56,263000.0,28.57,28.59,28.52,28.56,263000.0
2012-08-22 10:30:00,28.56,28.59,28.56,28.57,189600.0,28.56,28.59,28.56,28.57,189600.0
2012-08-22 10:40:00,28.57,28.57,28.51,28.53,182500.0,28.57,28.57,28.51,28.53,182500.0
2012-08-22 10:50:00,28.52,28.57,28.51,28.57,212800.0,28.52,28.57,28.51,28.57,212800.0
2012-08-22 11:00:00,28.56,28.6,28.54,28.57,235800.0,28.56,28.6,28.54,28.57,235800.0
2012-08-22 11:10:00,28.58,28.61,28.57,28.58,254200.0,28.58,28.61,28.57,28.58,254200.0
2012-08-22 11:20:00,28.57,28.59,28.55,28.59,180200.0,28.57,28.59,28.55,28.59,180200.0
2012-08-22 11:30:00,28.59,28.6,28.56,28.56,184500.0,28.59,28.6,28.56,28.56,184500.0
2012-08-22 11:40:00,28.56,28.6,28.55,28.56,248200.0,28.56,28.6,28.55,28.56,248200.0
2012-08-22 11:50:00,28.56,28.57,28.52,28.54,279400.0,28.56,28.57,28.52,28.54,279400.0
2012-08-22 12:00:00,28.55,28.55,28.51,28.52,185500.0,28.55,28.55,28.51,28.52,185500.0
2012-08-22 12:10:00,28.52,28.54,28.52,28.53,88900.0,28.52,28.54,28.52,28.53,88900.0
2012-08-22 12:20:00,28.53,28.55,28.52,28.55,72100.0,28.53,28.55,28.52,28.55,72100.0
2012-08-22 12:30:00,28.55,28.58,28.54,28.55,105300.0,28.55,28.58,28.54,28.55,105300.0
2012-08-22 12:40:00,28.56,28.57,28.55,28.57,100500.0,28.56,28.57,28.55,28.57,100500.0
2012-08-22 12:50:00,28.57,28.63,28.55,28.61,165100.0,28.57,28.63,28.55,28.61,165100.0
2012-08-22 13:00:00,28.62,28.62,28.58,28.58,129500.0,28.62,28.62,28.58,28.58,129500.0
2012-08-22 13:10:00,28.57,28.68,28.57,28.67,246600.0,28.57,28.68,28.57,28.67,246600.0
2012-08-22 13:20:00,28.67,28.71,28.6,28.61,260600.0,28.67,28.71,28.6,28.61,260600.0
2012-08-22 13:30:00,28.62,28.62,28.52,28.56,347600.0,28.62,28.62,28.52,28.56,347600.0
2012-08-22 13:40:00,28.55,28.62,28.55,28.57,56300.0,28.55,28.62,28.55,28.57,56300.0
2012-08-22 13:50:00,28.58,28.58,28.52,28.54,103500.0,28.58,28.58,28.52,28.54,103500.0
2012-08-22 14:00:00,28.55,28.8,28.55,28.71,1556300.0,28.55,28.8,28.55,28.71,1556300.0
2012-08-22 14:10:00,28.72,28.78,28.71,28.75,632400.0,28.72,28.78,28.71,28.75,632400.0
2012-08-22 14:20:00,28.76,28.83,28.72,28.82,424100.0,28.76,28.83,28.72,28.82,424100.0
2012-08-22 14:30:00,28.83,28.92,28.78,28.88,777900.0,28.83,28.92,28.78,28.88,777900.0
2012-08-22 14:40:00,28.88,28.96,28.86,28.96,533200.0,28.88,28.96,28.86,28.96,533200.0
2012-08-22 14:50:00,28.96,28.99,28.9,28.95,568100.0,28.96,28.99,28.9,28.95,568100.0
2012-08-22 15:00:00,28.95,28.99,28.94,28.98,462400.0,28.95,28.99,28.94,28.98,462400.0
2012-08-22 15:10:00,28.98,28.99,28.9,28.9,330900.0,28.98,28.99,28.9,28.9,330900.0
2012-08-22 15:20:00,28.91,28.93,28.89,28.92,349400.0,28.91,28.93,28.89,28.92,349400.0
2012-08-22 15:30:00,28.92,28.94,28.9,28.93,228600.0,28.92,28.94,28.9,28.93,228600.0
2012-08-22 15:40:00,28.94,29.0,28.93,29.0,556000.0,28.94,29.0,28.93,29.0,556000.0
2012-08-22 15:50:00,29.0,29.01,28.93,28.95,783100.0,29.0,29.01,28.93,28.95,783100.0
2012-08-23 09:30:00,29.69,29.75,29.65,29.67,1798900.0,29.69,29.75,29.65,29.67,1798900.0
2012-08-23 09:40:00,29.68,29.75,29.58,29.59,1235100.0,29.68,29.75,29.58,29.59,1235100.0
2012-08-23 09:50:00,29.59,29.6,29.46,29.47,1421500.0,29.59,29.6,29.46,29.47,1421500.0
2012-08-23 10:00:00,29.47,29.58,29.47,29.55,683200.0,29.47,29.58,29.47,29.55,683200.0
2012-08-23 10:10:00,29.55,29.66,29.47,29.65,741500.0,29.55,29.66,29.47,29.65,741500.0
2012-08-23 10:20:00,29.64,29.73,29.59,29.72,858600.0,29.64,29.73,29.59,29.72,858600.0
2012-08-23 10:30:00,29.71,29.73,29.64,29.69,663900.0,29.71,29.73,29.64,29.69,663900.0
2012-08-23 10:40:00,29.68,29.77,29.67,29.75,521200.0,29.68,29.77,29.67,29.75,521200.0
2012-08-23 10:50:00,29.75,29.8,29.72,29.73,591900.0,29.75,29.8,29.72,29.73,591900.0
2012-08-23 11:00:00,29.73,29.74,29.68,29.7,456600.0,29.73,29.74,29.68,29.7,456600.0
2012-08-23 11:10:00,29.71,29.78,29.69,29.77,633700.0,29.71,29.78,29.69,29.77,633700.0
2012-08-23 11:20:00,29.77,29.87,29.75,29.86,620100.0,29.77,29.87,29.75,29.86,620100.0
2012-08-23 11:30:00,29.86,29.88,29.77,29.78,426000.0,29.86,29.88,29.77,29.78,426000.0
2012-08-23 11:40:00,29.78,29.82,29.75,29.82,312100.0,29.78,29.82,29.75,29.82,312100.0
2012-08-23 11:50:00,29.82,29.84,29.76,29.8,319600.0,29.82,29.84,29.76,29.8,319600.0
2012-08-23 12:00:00,29.79,29.82,29.76,29.79,275300.0,29.79,29.82,29.76,29.79,275300.0
2012-08-23 12:10:00,29.78,29.78,29.74,29.75,452900.0,29.78,29.78,29.74,29.75,452900.0
2012-08-23 12:20:00,29.75,29.78,29.75,29.75,265200.0,29.75,29.78,29.75,29.75,265200.0
2012-08-23 12:30:00,29.75,29.76,29.67,29.73,519900.0,29.75,29.76,29.67,29.73,519900.0
2012-08-23 12:40:00,29.73,29.77,29.73,29.75,320400.0,29.73,29.77,29.73,29.75,320400.0
2012-08-23 12:50:00,29.76,29.78,29.72,29.73,269300.0,29.76,29.78,29.72,29.73,269300.0
2012-08-23 13:00:00,29.73,29.78,29.72,29.77,1743700.0,29.73,29.78,29.72,29.77,1743700.0
2012-08-23 13:10:00,29.77,29.77,29.63,29.64,936700.0,29.77,29.77,29.63,29.64,936700.0
2012-08-23 13:20:00,29.65,29.67,29.53,29.58,614500.0,29.65,29.67,29.53,29.58,614500.0
2012-08-23 13:30:00,29.59,29.63,29.55,29.57,401300.0,29.59,29.63,29.55,29.57,401300.0
2012-08-23 13:40:00,29.57,29.6,29.56,29.6,327600.0,29.57,29.6,29.56,29.6,327600.0
2012-08-23 13:50:00,29.6,29.63,29.58,29.63,355300.0,29.6,29.63,29.58,29.63,355300.0
2012-08-23 14:00:00,29.62,29.63,29.57,29.61,265400.0,29.62,29.63,29.57,29.61,265400.0
2012-08-23 14:10:00,29.62,29.62,29.58,29.6,127200.0,29.62,29.62,29.58,29.6,127200.0
2012-08-23 14:20:00,29.6,29.61,29.55,29.57,234700.0,29.6,29.61,29.55,29.57,234700.0
2012-08-23 14:30:00,29.56,29.57,29.54,29.55,131200.0,29.56,29.57,29.54,29.55,131200.0
2012-08-23 14:40:00,29.56,29.59,29.55,29.57,316200.0,29.56,29.59,29.55,29.57,316200.0
2012-08-23 14:50:00,29.57,29.59,29.56,29.57,165900.0,29.57,29.59,29.56,29.57,165900.0
2012-08-23 15:00:00,29.58,29.58,29.55,29.56,72800.0,29.58,29.58,29.55,29.56,72800.0
2012-08-23 15:10:00,29.57,29.57,29.55,29.56,141300.0,29.57,29.57,29.55,29.56,141300.0
2012-08-23 15:20:00,29.56,29.59,29.54,29.59,208200.0,29.56,29.59,29.54,29.59,208200.0
2012-08-23 15:30:00,29.58,29.65,29.57,29.63,322000.0,29.58,29.65,29.57,29.63,322000.0
2012-08-23 15:40:00,29.62,29.64,29.62,29.63,184400.0,29.62,29.64,29.62,29.63,184400.0
2012-08-23 15:50:00,29.63,29.63,29.59,29.59,1278500.0,29.63,29.63,29.59,29.59,1278500.0
2012-08-24 09:30:00,29.57,29.6,29.5,29.59,632700.0,29.57,29.6,29.5,29.59,632700.0
2012-08-24 09:40:00,29.59,29.64,29.53,29.55,234800.0,29.59,29.64,29.53,29.55,234800.0
2012-08-24 09:50:00,29.56,29.68,29.55,29.59,524100.0,29.56,29.68,29.55,29.59,524100.0
2012-08-24 10:00:00,29.59,29.67,29.59,29.67,364100.0,29.59,29.67,29.59,29.67,364100.0
2012-08-24 10:10:00,29.67,29.75,29.66,29.66,622300.0,29.67,29.75,29.66,29.66,622300.0
2012-08-24 10:20:00,29.66,29.7,29.63,29.69,187700.0,29.66,29.7,29.63,29.69,187700.0
2012-08-24 10:30:00,29.69,29.73,29.66,29.69,192500.0,29.69,29.73,29.66,29.69,192500.0
2012-08-24 10:40:00,29.7,29.76,29.67,29.75,317800.0,29.7,29.76,29.67,29.75,317800.0
2012-08-24 10:50:00,29.75,29.78,29.7,29.73,211200.0,29.75,29.78,29.7,29.73,211200.0
2012-08-24 11:00:00,29.73,29.74,29.65,29.67,471500.0,29.73,29.74,29.65,29.67,471500.0
2012-08-24 11:10:00,29.67,29.78,29.66,29.77,381600.0,29.67,29.78,29.66,29.77,381600.0
2012-08-24 11:20:00,29.77,29.77,29.51,29.54,810000.0,29.77,29.77,29.51,29.54,810000.0
2012-08-24 11:30:00,29.55,29.63,29.54,29.63,535900.0,29.55,29.63,29.54,29.63,535900.0
2012-08-24 11:40:00,29.63,29.67,29.6,29.65,426800.0,29.63,29.67,29.6,29.65,426800.0
2012-08-24 11:50:00,29.64,29.68,29.63,29.63,209900.0,29.64,29.68,29.63,29.63,209900.0
2012-08-24 12:00:00,29.64,29.68,29.62,29.65,603200.0,29.64,29.68,29.62,29.65,603200.0
2012-08-24 12:10:00,29.65,29.68,29.64,29.67,308400.0,29.65,29.68,29.64,29.67,308400.0
2012-08-24 12:20:00,29.66,29.68,29.66,29.68,130500.0,29.66,29.68,29.66,29.68,130500.0
2012-08-24 12:30:00,29.67,29.74,29.67,29.74,173100.0,29.67,29.74,29.67,29.74,173100.0
2012-08-24 12:40:00,29.74,29.76,29.72,29.72,193100.0,29.74,29.76,29.72,29.72,193100.0
2012-08-24 12:50:00,29.73,29.77,29.73,29.76,156900.0,29.73,29.77,29.73,29.76,156900.0
2012-08-24 13:00:00,29.76,29.79,29.73,29.77,219100.0,29.76,29.79,29.73,29.77,219100.0
2012-08-24 13:10:00,29.76,29.78,29.7,29.74,246300.0,29.76,29.78,29.7,29.74,246300.0
2012-08-24 13:20:00,29.74,29.74,29.66,29.66,231900.0,29.74,29.74,29.66,29.66,231900.0
2012-08-24 13:30:00,29.65,29.7,29.65,29.7,149500.0,29.65,29.7,29.65,29.7,149500.0
2012-08-24 13:40:00,29.7,29.72,29.69,29.71,108700.0,29.7,29.72,29.69,29.71,108700.0
2012-08-24 13:50:00,29.7,29.72,29.69,29.7,82500.0,29.7,29.72,29.69,29.7,82500.0
2012-08-24 14:00:00,29.71,29.72,29.67,29.68,123100.0,29.71,29.72,29.67,29.68,123100.0
2012-08-24 14:10:00,29.68,29.71,29.68,29.7,164700.0,29.68,29.71,29.68,29.7,164700.0
2012-08-24 14:20:00,29.71,29.71,29.68,29.69,71800.0,29.71,29.71,29.68,29.69,71800.0
2012-08-24 14:30:00,29.68,29.71,29.68,29.7,77300.0,29.68,29.71,29.68,29.7,77300.0
2012-08-24 14:40:00,29.69,29.69,29.65,29.66,156300.0,29.69,29.69,29.65,29.66,156300.0
2012-08-24 14:50:00,29.65,29.67,29.65,29.66,223500.0,29.65,29.67,29.65,29.66,223500.0
2012-08-24 15:00:00,29.66,29.67,29.66,29.66,103500.0,29.66,29.67,29.66,29.66,103500.0
2012-08-24 15:10:00,29.67,29.72,29.67,29.72,146400.0,29.67,29.72,29.67,29.72,146400.0
2012-08-24 15:20:00,29.73,29.74,29.7,29.74,171800.0,29.73,29.74,29.7,29.74,171800.0
2012-08-24 15:30:00,29.73,29.75,29.72,29.74,176900.0,29.73,29.75,29.72,29.74,176900.0
2012-08-24 15:40:00,29.74,29.76,29.71,29.75,282000.0,29.74,29.76,29.71,29.75,282000.0
2012-08-24 15:50:00,29.75,29.77,29.73,29.76,620200.0,29.75,29.77,29.73,29.76,620200.0
2012-08-27 09:30:00,29.9,30.05,29.88,29.99,898100.0,29.9,30.05,29.88,29.99,898100.0
2012-08-27 09:40:00,29.98,30.03,29.97,30.03,582700.0,29.98,30.03,29.97,30.03,582700.0
2012-08-27 09:50:00,30.03,30.04,29.94,29.98,359800.0,30.03,30.04,29.94,29.98,359800.0
2012-08-27 10:00:00,29.98,30.03,29.97,29.99,392500.0,29.98,30.03,29.97,29.99,392500.0
2012-08-27 10:10:00,30.0,30.07,29.99,30.06,250000.0,30.0,30.07,29.99,30.06,250000.0
2012-08-27 10:20:00,30.05,30.08,30.03,30.05,244700.0,30.05,30.08,30.03,30.05,244700.0
2012-08-27 10:30:00,30.05,30.06,30.0,30.03,258500.0,30.05,30.06,30.0,30.03,258500.0
2012-08-27 10:40:00,30.03,30.05,30.01,30.05,136900.0,30.03,30.05,30.01,30.05,136900.0
2012-08-27 10:50:00,30.05,30.06,30.0,30.02,152500.0,30.05,30.06,30.0,30.02,152500.0
2012-08-27 11:00:00,30.01,30.05,30.01,30.05,122600.0,30.01,30.05,30.01,30.05,122600.0
2012-08-27 11:10:00,30.05,30.07,30.04,30.07,164100.0,30.05,30.07,30.04,30.07,164100.0
2012-08-27 11:20:00,30.07,30.08,30.02,30.08,180100.0,30.07,30.08,30.02,30.08,180100.0
2012-08-27 11:30:00,30.08,30.24,30.07,30.2,589200.0,30.08,30.24,30.07,30.2,589200.0
2012-08-27 11:40:00,30.19,30.22,30.17,30.2,350800.0,30.19,30.22,30.17,30.2,350800.0
2012-08-27 11:50:00,30.2,30.23,30.17,30.22,239700.0,30.2,30.23,30.17,30.22,239700.0
2012-08-27 12:00:00,30.21,30.22,30.19,30.21,423100.0,30.21,30.22,30.19,30.21,423100.0
2012-08-27 12:10:00,30.21,30.22,30.18,30.21,333600.0,30.21,30.22,30.18,30.21,333600.0
2012-08-27 12:20:00,30.21,30.23,30.19,30.23,106200.0,30.21,30.23,30.19,30.23,106200.0
2012-08-27 12:30:00,30.22,30.22,30.17,30.21,195300.0,30.22,30.22,30.17,30.21,195300.0
2012-08-27 12:40:00,30.21,30.23,30.17,30.19,222100.0,30.21,30.23,30.17,30.19,222100.0
2012-08-27 12:50:00,30.19,30.22,30.18,30.2,149700.0,30.19,30.22,30.18,30.2,149700.0
2012-08-27 13:00:00,30.2,30.2,30.12,30.14,324900.0,30.2,30.2,30.12,30.14,324900.0
2012-08-27 13:10:00,30.14,30.17,30.11,30.11,246400.0,30.14,30.17,30.11,30.11,246400.0
2012-08-27 13:20:00,30.12,30.15,30.09,30.14,531800.0,30.12,30.15,30.09,30.14,531800.0
2012-08-27 13:30:00,30.14,30.15,30.11,30.14,154100.0,30.14,30.15,30.11,30.14,154100.0
2012-08-27 13:40:00,30.14,30.14,30.11,30.11,125400.0,30.14,30.14,30.11,30.11,125400.0
2012-08-27 13:50:00,30.12,30.12,30.03,30.04,431900.0,30.12,30.12,30.03,30.04,431900.0
2012-08-27 14:00:00,30.04,30.1,30.04,30.05,183600.0,30.04,30.1,30.04,30.05,183600.0
2012-08-27 14:10:00,30.05,30.09,30.03,30.04,138300.0,30.05,30.09,30.03,30.04,138300.0
2012-08-27 14:20:00,30.04,30.05,30.02,30.05,215900.0,30.04,30.05,30.02,30.05,215900.0
2012-08-27 14:30:00,30.05,30.09,30.04,30.06,138900.0,30.05,30.09,30.04,30.06,138900.0
2012-08-27 14:40:00,30.07,30.07,30.04,30.04,183200.0,30.07,30.07,30.04,30.04,183200.0
2012-08-27 14:50:00,30.05,30.05,29.94,29.94,593200.0,30.05,30.05,29.94,29.94,593200.0
2012-08-27 15:00:00,29.94,29.96,29.9,29.91,460200.0,29.94,29.96,29.9,29.91,460200.0
2012-08-27 15:10:00,29.9,29.91,29.77,29.82,844200.0,29.9,29.91,29.77,29.82,844200.0
2012-08-27 15:20:00,29.82,29.85,29.79,29.82,456700.0,29.82,29.85,29.79,29.82,456700.0
2012-08-27 15:30:00,29.82,29.87,29.8,29.81,230200.0,29.82,29.87,29.8,29.81,230200.0
2012-08-27 15:40:00,29.81,29.83,29.77,29.81,303900.0,29.81,29.83,29.77,29.81,303900.0
2012-08-27 15:50:00,29.81,29.83,29.74,29.74,538100.0,29.81,29.83,29.74,29.74,538100.0
2012-08-28 09:30:00,29.93,29.93,29.79,29.84,549800.0,29.93,29.93,29.79,29.84,549800.0
2012-08-28 09:40:00,29.85,29.87,29.82,29.85,214300.0,29.85,29.87,29.82,29.85,214300.0
2012-08-28 09:50:00,29.85,29.86,29.73,29.76,464800.0,29.85,29.86,29.73,29.76,464800.0
2012-08-28 10:00:00,29.76,29.96,29.76,29.9,568500.0,29.76,29.96,29.76,29.9,568500.0
2012-08-28 10:10:00,29.9,29.98,29.9,29.95,251100.0,29.9,29.98,29.9,29.95,251100.0
2012-08-28 10:20:00,29.96,30.0,29.94,29.95,237600.0,29.96,30.0,29.94,29.95,237600.0
2012-08-28 10:30:00,29.96,29.98,29.91,29.92,121100.0,29.96,29.98,29.91,29.92,121100.0
2012-08-28 10:40:00,29.93,29.94,29.82,29.87,312700.0,29.93,29.94,29.82,29.87,312700.0
2012-08-28 10:50:00,29.87,29.91,29.85,29.9,137200.0,29.87,29.91,29.85,29.9,137200.0
2012-08-28 11:00:00,29.9,29.92,29.87,29.91,179400.0,29.9,29.92,29.87,29.91,179400.0
2012-08-28 11:10:00,29.91,29.91,29.84,29.85,174700.0,29.91,29.91,29.84,29.85,174700.0
2012-08-28 11:20:00,29.83,29.89,29.82,29.89,173100.0,29.83,29.89,29.82,29.89,173100.0
2012-08-28 11:30:00,29.88,29.91,29.85,29.91,138800.0,29.88,29.91,29.85,29.91,138800.0
2012-08-28 11:40:00,29.9,29.95,29.9,29.94,181200.0,29.9,29.95,29.9,29.94,181200.0
2012-08-28 11:50:00,29.94,29.94,29.87,29.92,183000.0,29.94,29.94,29.87,29.92,183000.0
2012-08-28 12:00:00,29.92,29.93,29.88,29.89,95100.0,29.92,29.93,29.88,29.89,95100.0
2012-08-28 12:10:00,29.89,29.94,29.89,29.91,92900.0,29.89,29.94,29.89,29.91,92900.0
2012-08-28 12:20:00,29.91,29.93,29.89,29.91,133400.0,29.91,29.93,29.89,29.91,133400.0
2012-08-28 12:30:00,29.92,29.92,29.9,29.92,30000.0,29.92,29.92,29.9,29.92,30000.0
2012-08-28 12:40:00,29.91,29.94,29.91,29.92,97600.0,29.91,29.94,29.91,29.92,97600.0
2012-08-28 12:50:00,29.93,29.93,29.9,29.92,51400.0,29.93,29.93,29.9,29.92,51400.0
2012-08-28 13:00:00,29.91,29.93,29.9,29.92,73200.0,29.91,29.93,29.9,29.92,73200.0
2012-08-28 13:10:00,29.91,29.94,29.91,29.92,60800.0,29.91,29.94,29.91,29.92,60800.0
2012-08-28 13:20:00,29.92,29.97,29.89,29.96,147300.0,29.92,29.97,29.89,29.96,147300.0
2012-08-28 13:30:00,29.96,29.96,29.93,29.94,69100.0,29.96,29.96,29.93,29.94,69100.0
2012-08-28 13:40:00,29.95,29.95,29.92,29.94,61400.0,29.95,29.95,29.92,29.94,61400.0
2012-08-28 13:50:00,29.93,29.93,29.89,29.91,101500.0,29.93,29.93,29.89,29.91,101500.0
2012-08-28 14:00:00,29.9,29.94,29.89,29.94,157900.0,29.9,29.94,29.89,29.94,157900.0
2012-08-28 14:10:00,29.93,29.97,29.92,29.95,104000.0,29.93,29.97,29.92,29.95,104000.0
2012-08-28 14:20:00,29.95,29.96,29.92,29.94,146100.0,29.95,29.96,29.92,29.94,146100.0
2012-08-28 14:30:00,29.94,29.95,29.91,29.92,53200.0,29.94,29.95,29.91,29.92,53200.0
2012-08-28 14:40:00,29.93,29.93,29.91,29.91,81100.0,29.93,29.93,29.91,29.91,81100.0
2012-08-28 14:50:00,29.92,29.93,29.88,29.89,235100.0,29.92,29.93,29.88,29.89,235100.0
2012-08-28 15:00:00,29.9,29.91,29.89,29.91,69500.0,29.9,29.91,29.89,29.91,69500.0
2012-08-28 15:10:00,29.91,29.92,29.89,29.91,69800.0,29.91,29.92,29.89,29.91,69800.0
2012-08-28 15:20:00,29.92,29.92,29.9,29.92,55300.0,29.92,29.92,29.9,29.92,55300.0
2012-08-28 15:30:00,29.91,29.93,29.91,29.92,104900.0,29.91,29.93,29.91,29.92,104900.0
2012-08-28 15:40:00,29.92,29.93,29.91,29.92,150900.0,29.92,29.93,29.91,29.92,150900.0
2012-08-28 15:50:00,29.92,29.93,29.9,29.93,311600.0,29.92,29.93,29.9,29.93,311600.0
2012-08-29 09:30:00,29.93,29.95,29.91,29.94,209300.0,29.93,29.95,29.91,29.94,209300.0
2012-08-29 09:40:00,29.94,29.94,29.78,29.81,441100.0,29.94,29.94,29.78,29.81,441100.0
2012-08-29 09:50:00,29.82,29.82,29.7,29.71,675000.0,29.82,29.82,29.7,29.71,675000.0
2012-08-29 10:00:00,29.71,29.8,29.68,29.79,307900.0,29.71,29.8,29.68,29.79,307900.0
2012-08-29 10:10:00,29.79,29.86,29.78,29.79,296100.0,29.79,29.86,29.78,29.79,296100.0
2012-08-29 10:20:00,29.8,29.84,29.78,29.81,238400.0,29.8,29.84,29.78,29.81,238400.0
2012-08-29 10:30:00,29.8,29.82,29.68,29.72,584500.0,29.8,29.82,29.68,29.72,584500.0
2012-08-29 10:40:00,29.71,29.72,29.61,29.68,547000.0,29.71,29.72,29.61,29.68,547000.0
2012-08-29 10:50:00,29.68,29.71,29.64,29.71,262900.0,29.68,29.71,29.64,29.71,262900.0
2012-08-29 11:00:00,29.7,29.77,29.68,29.75,280200.0,29.7,29.77,29.68,29.75,280200.0
2012-08-29 11:10:00,29.75,29.76,29.69,29.7,163200.0,29.75,29.76,29.69,29.7,163200.0
2012-08-29 11:20:00,29.7,29.75,29.68,29.75,90300.0,29.7,29.75,29.68,29.75,90300.0
2012-08-29 11:30:00,29.75,29.79,29.74,29.78,175400.0,29.75,29.79,29.74,29.78,175400.0
2012-08-29 11:40:00,29.77,29.82,29.77,29.8,95500.0,29.77,29.82,29.77,29.8,95500.0
2012-08-29 11:50:00,29.8,29.82,29.78,29.78,82300.0,29.8,29.82,29.78,29.78,82300.0
2012-08-29 12:00:00,29.79,29.79,29.76,29.77,64200.0,29.79,29.79,29.76,29.77,64200.0
2012-08-29 12:10:00,29.77,29.81,29.76,29.8,144600.0,29.77,29.81,29.76,29.8,144600.0
2012-08-29 12:20:00,29.8,29.87,29.79,29.86,168000.0,29.8,29.87,29.79,29.86,168000.0
2012-08-29 12:30:00,29.85,29.86,29.82,29.86,77800.0,29.85,29.86,29.82,29.86,77800.0
2012-08-29 12:40:00,29.86,29.87,29.8,29.81,218600.0,29.86,29.87,29.8,29.81,218600.0
2012-08-29 12:50:00,29.81,29.86,29.8,29.85,83600.0,29.81,29.86,29.8,29.85,83600.0
2012-08-29 13:00:00,29.85,29.9,29.83,29.9,164000.0,29.85,29.9,29.83,29.9,164000.0
2012-08-29 13:10:00,29.9,29.92,29.89,29.89,185700.0,29.9,29.92,29.89,29.89,185700.0
2012-08-29 13:20:00,29.89,29.92,29.89,29.89,208200.0,29.89,29.92,29.89,29.89,208200.0
2012-08-29 13:30:00,29.9,29.91,29.89,29.91,89100.0,29.9,29.91,29.89,29.91,89100.0
2012-08-29 13:40:00,29.91,29.92,29.9,29.91,43500.0,29.91,29.92,29.9,29.91,43500.0
2012-08-29 13:50:00,29.92,29.93,29.9,29.92,64500.0,29.92,29.93,29.9,29.92,64500.0
2012-08-29 14:00:00,29.92,29.92,29.79,29.82,454200.0,29.92,29.92,29.79,29.82,454200.0
2012-08-29 14:10:00,29.81,29.88,29.81,29.86,102900.0,29.81,29.88,29.81,29.86,102900.0
2012-08-29 14:20:00,29.87,29.87,29.86,29.86,34600.0,29.87,29.87,29.86,29.86,34600.0
2012-08-29 14:30:00,29.87,29.87,29.83,29.84,173000.0,29.87,29.87,29.83,29.84,173000.0
2012-08-29 14:40:00,29.84,29.84,29.8,29.8,99800.0,29.84,29.84,29.8,29.8,99800.0
2012-08-29 14:50:00,29.81,29.81,29.75,29.76,153100.0,29.81,29.81,29.75,29.76,153100.0
2012-08-29 15:00:00,29.77,29.77,29.74,29.77,88700.0,29.77,29.77,29.74,29.77,88700.0
2012-08-29 15:10:00,29.76,29.79,29.75,29.76,122200.0,29.76,29.79,29.75,29.76,122200.0
2012-08-29 15:20:00,29.76,29.76,29.74,29.75,350800.0,29.76,29.76,29.74,29.75,350800.0
2012-08-29 15:30:00,29.76,29.76,29.73,29.76,159500.0,29.76,29.76,29.73,29.76,159500.0
2012-08-29 15:40:00,29.75,29.76,29.72,29.72,121200.0,29.75,29.76,29.72,29.72,121200.0
2012-08-29 15:50:00,29.72,29.76,29.71,29.75,294500.0,29.72,29.76,29.71,29.75,294500.0
2012-08-30 09:30:00,29.91,29.92,29.86,29.91,234000.0,29.91,29.92,29.86,29.91,234000.0
2012-08-30 09:40:00,29.91,29.91,29.86,29.88,170300.0,29.91,29.91,29.86,29.88,170300.0
2012-08-30 09:50:00,29.87,29.88,29.76,29.78,488100.0,29.87,29.88,29.76,29.78,488100.0
2012-08-30 10:00:00,29.78,29.85,29.77,29.82,240500.0,29.78,29.85,29.77,29.82,240500.0
2012-08-30 10:10:00,29.83,29.83,29.75,29.79,202800.0,29.83,29.83,29.75,29.79,202800.0
2012-08-30 10:20:00,29.78,29.79,29.71,29.74,177400.0,29.78,29.79,29.71,29.74,177400.0
2012-08-30 10:30:00,29.74,29.75,29.67,29.68,213100.0,29.74,29.75,29.67,29.68,213100.0
2012-08-30 10:40:00,29.68,29.69,29.43,29.49,1854500.0,29.68,29.69,29.43,29.49,1854500.0
2012-08-30 10:50:00,29.5,29.53,29.38,29.5,921900.0,29.5,29.53,29.38,29.5,921900.0
2012-08-30 11:00:00,29.5,29.55,29.48,29.54,191900.0,29.5,29.55,29.48,29.54,191900.0
2012-08-30 11:10:00,29.55,29.55,29.47,29.52,331700.0,29.55,29.55,29.47,29.52,331700.0
2012-08-30 11:20:00,29.52,29.53,29.5,29.51,126100.0,29.52,29.53,29.5,29.51,126100.0
2012-08-30 11:30:00,29.52,29.52,29.45,29.45,156200.0,29.52,29.52,29.45,29.45,156200.0
2012-08-30 11:40:00,29.46,29.49,29.42,29.46,223100.0,29.46,29.49,29.42,29.46,223100.0
2012-08-30 11:50:00,29.46,29.52,29.45,29.45,187500.0,29.46,29.52,29.45,29.45,187500.0
2012-08-30 12:00:00,29.45,29.45,29.36,29.39,579400.0,29.45,29.45,29.36,29.39,579400.0
2012-08-30 12:10:00,29.39,29.41,29.37,29.38,251400.0,29.39,29.41,29.37,29.38,251400.0
2012-08-30 12:20:00,29.38,29.4,29.28,29.31,657100.0,29.38,29.4,29.28,29.31,657100.0
2012-08-30 12:30:00,29.31,29.39,29.31,29.38,261700.0,29.31,29.39,29.31,29.38,261700.0
2012-08-30 12:40:00,29.38,29.43,29.37,29.41,263200.0,29.38,29.43,29.37,29.41,263200.0
2012-08-30 12:50:00,29.41,29.43,29.39,29.39,580700.0,29.41,29.43,29.39,29.39,580700.0
2012-08-30 13:00:00,29.4,29.45,29.39,29.44,431900.0,29.4,29.45,29.39,29.44,431900.0
2012-08-30 13:10:00,29.44,29.48,29.44,29.44,119500.0,29.44,29.48,29.44,29.44,119500.0
2012-08-30 13:20:00,29.44,29.49,29.42,29.46,119400.0,29.44,29.49,29.42,29.46,119400.0
2012-08-30 13:30:00,29.45,29.5,29.45,29.49,183900.0,29.45,29.5,29.45,29.49,183900.0
2012-08-30 13:40:00,29.49,29.52,29.49,29.49,66000.0,29.49,29.52,29.49,29.49,66000.0
2012-08-30 13:50:00,29.5,29.52,29.48,29.51,45900.0,29.5,29.52,29.48,29.51,45900.0
2012-08-30 14:00:00,29.52,29.54,29.5,29.53,97500.0,29.52,29.54,29.5,29.53,97500.0
2012-08-30 14:10:00,29.53,29.55,29.52,29.53,94900.0,29.53,29.55,29.52,29.53,94900.0
2012-08-30 14:20:00,29.53,29.57,29.53,29.54,226900.0,29.53,29.57,29.53,29.54,226900.0
2012-08-30 14:30:00,29.54,29.55,29.47,29.48,158800.0,29.54,29.55,29.47,29.48,158800.0
2012-08-30 14:40:00,29.48,29.51,29.47,29.5,72500.0,29.48,29.51,29.47,29.5,72500.0
2012-08-30 14:50:00,29.5,29.51,29.49,29.5,51200.0,29.5,29.51,29.49,29.5,51200.0
2012-08-30 15:00:00,29.5,29.53,29.5,29.52,125200.0,29.5,29.53,29.5,29.52,125200.0
2012-08-30 15:10:00,29.52,29.52,29.48,29.48,132800.0,29.52,29.52,29.48,29.48,132800.0
2012-08-30 15:20:00,29.49,29.52,29.48,29.52,169100.0,29.49,29.52,29.48,29.52,169100.0
2012-08-30 15:30:00,29.52,29.54,29.5,29.51,69100.0,29.52,29.54,29.5,29.51,69100.0
2012-08-30 15:40:00,29.5,29.51,29.47,29.48,161900.0,29.5,29.51,29.47,29.48,161900.0
2012-08-30 15:50:00,29.48,29.49,29.43,29.44,331300.0,29.48,29.49,29.43,29.44,331300.0
2012-08-31 09:30:00,29.79,29.86,29.78,29.79,521400.0,29.79,29.86,29.78,29.79,521400.0
2012-08-31 09:40:00,29.79,29.82,29.66,29.7,370400.0,29.79,29.82,29.66,29.7,370400.0
2012-08-31 09:50:00,29.7,29.7,29.58,29.67,379900.0,29.7,29.7,29.58,29.67,379900.0
2012-08-31 10:00:00,29.67,29.71,29.32,29.39,3149900.0,29.67,29.71,29.32,29.39,3149900.0
2012-08-31 10:10:00,29.39,30.17,29.36,30.13,3161100.0,29.39,30.17,29.36,30.13,3161100.0
2012-08-31 10:20:00,30.12,30.25,29.8,29.82,3098800.0,30.12,30.25,29.8,29.82,3098800.0
2012-08-31 10:30:00,29.83,29.99,29.82,29.85,1143100.0,29.83,29.99,29.82,29.85,1143100.0
2012-08-31 10:40:00,29.86,29.96,29.84,29.89,841000.0,29.86,29.96,29.84,29.89,841000.0
2012-08-31 10:50:00,29.89,30.1,29.87,30.1,533800.0,29.89,30.1,29.87,30.1,533800.0
2012-08-31 11:00:00,30.1,30.19,30.09,30.16,1019800.0,30.1,30.19,30.09,30.16,1019800.0
2012-08-31 11:10:00,30.16,30.19,30.11,30.14,390600.0,30.16,30.19,30.11,30.14,390600.0
2012-08-31 11:20:00,30.13,30.32,30.11,30.17,1086700.0,30.13,30.32,30.11,30.17,1086700.0
2012-08-31 11:30:00,30.18,30.29,30.18,30.27,827100.0,30.18,30.29,30.18,30.27,827100.0
2012-08-31 11:40:00,30.27,30.37,30.26,30.27,736600.0,30.27,30.37,30.26,30.27,736600.0
2012-08-31 11:50:00,30.26,30.33,30.26,30.32,254300.0,30.26,30.33,30.26,30.32,254300.0
2012-08-31 12:00:00,30.32,30.35,30.25,30.31,299700.0,30.32,30.35,30.25,30.31,299700.0
2012-08-31 12:10:00,30.31,30.32,30.23,30.26,311700.0,30.31,30.32,30.23,30.26,311700.0
2012-08-31 12:20:00,30.25,30.28,30.23,30.25,189200.0,30.25,30.28,30.23,30.25,189200.0
2012-08-31 12:30:00,30.26,30.32,30.23,30.3,196200.0,30.26,30.32,30.23,30.3,196200.0
2012-08-31 12:40:00,30.29,30.33,30.26,30.33,186200.0,30.29,30.33,30.26,30.33,186200.0
2012-08-31 12:50:00,30.33,30.39,30.31,30.38,206800.0,30.33,30.39,30.31,30.38,206800.0
2012-08-31 13:00:00,30.39,30.5,30.39,30.47,716800.0,30.39,30.5,30.39,30.47,716800.0
2012-08-31 13:10:00,30.47,30.47,30.37,30.38,619300.0,30.47,30.47,30.37,30.38,619300.0
2012-08-31 13:20:00,30.38,30.47,30.38,30.41,240200.0,30.38,30.47,30.38,30.41,240200.0
2012-08-31 13:30:00,30.42,30.46,30.41,30.44,189500.0,30.42,30.46,30.41,30.44,189500.0
2012-08-31 13:40:00,30.44,30.5,30.43,30.48,167000.0,30.44,30.5,30.43,30.48,167000.0
2012-08-31 13:50:00,30.49,30.54,30.45,30.48,477100.0,30.49,30.54,30.45,30.48,477100.0
2012-08-31 14:00:00,30.48,30.57,30.46,30.57,511800.0,30.48,30.57,30.46,30.57,511800.0
2012-08-31 14:10:00,30.57,30.57,30.5,30.51,331300.0,30.57,30.57,30.5,30.51,331300.0
2012-08-31 14:20:00,30.52,30.54,30.5,30.54,333900.0,30.52,30.54,30.5,30.54,333900.0
2012-08-31 14:30:00,30.53,30.55,30.52,30.54,417200.0,30.53,30.55,30.52,30.54,417200.0
2012-08-31 14:40:00,30.54,30.55,30.5,30.51,156500.0,30.54,30.55,30.5,30.51,156500.0
2012-08-31 14:50:00,30.51,30.54,30.5,30.52,122000.0,30.51,30.54,30.5,30.52,122000.0
2012-08-31 15:00:00,30.52,30.52,30.48,30.48,272300.0,30.52,30.52,30.48,30.48,272300.0
2012-08-31 15:10:00,30.48,30.57,30.48,30.56,460700.0,30.48,30.57,30.48,30.56,460700.0
2012-08-31 15:20:00,30.56,30.6,30.56,30.58,289600.0,30.56,30.6,30.56,30.58,289600.0
2012-08-31 15:30:00,30.57,30.64,30.56,30.63,562100.0,30.57,30.64,30.56,30.63,562100.0
2012-08-31 15:40:00,30.64,30.77,30.62,30.75,801800.0,30.64,30.77,30.62,30.75,801800.0
2012-08-31 15:50:00,30.75,30.8,30.69,30.79,1236200.0,30.75,30.8,30.69,30.79,1236200.0
2012-09-04 09:30:00,31.2,31.22,31.01,31.05,1426400.0,31.2,31.22,31.01,31.05,1426400.0
2012-09-04 09:40:00,31.05,31.08,30.98,31.07,687800.0,31.05,31.08,30.98,31.07,687800.0
2012-09-04 09:50:00,31.07,31.1,31.05,31.1,353100.0,31.07,31.1,31.05,31.1,353100.0
2012-09-04 10:00:00,31.09,31.26,31.09,31.18,940600.0,31.09,31.26,31.09,31.18,940600.0
2012-09-04 10:10:00,31.19,31.28,31.18,31.21,604200.0,31.19,31.28,31.18,31.21,604200.0
2012-09-04 10:20:00,31.2,31.21,31.08,31.09,403500.0,31.2,31.21,31.08,31.09,403500.0
2012-09-04 10:30:00,31.09,31.19,31.03,31.14,647600.0,31.09,31.19,31.03,31.14,647600.0
2012-09-04 10:40:00,31.14,31.14,31.05,31.08,326200.0,31.14,31.14,31.05,31.08,326200.0
2012-09-04 10:50:00,31.08,31.16,31.04,31.06,314600.0,31.08,31.16,31.04,31.06,314600.0
2012-09-04 11:00:00,31.05,31.12,31.01,31.09,331600.0,31.05,31.12,31.01,31.09,331600.0
2012-09-04 11:10:00,31.09,31.11,31.06,31.11,315300.0,31.09,31.11,31.06,31.11,315300.0
2012-09-04 11:20:00,31.11,31.13,31.07,31.13,180600.0,31.11,31.13,31.07,31.13,180600.0
2012-09-04 11:30:00,31.13,31.16,31.08,31.1,181400.0,31.13,31.16,31.08,31.1,181400.0
2012-09-04 11:40:00,31.1,31.11,31.06,31.07,271200.0,31.1,31.11,31.06,31.07,271200.0
2012-09-04 11:50:00,31.06,31.1,31.04,31.09,163300.0,31.06,31.1,31.04,31.09,163300.0
2012-09-04 12:00:00,31.08,31.13,31.06,31.11,146800.0,31.08,31.13,31.06,31.11,146800.0
2012-09-04 12:10:00,31.11,31.13,31.09,31.12,178600.0,31.11,31.13,31.09,31.12,178600.0
2012-09-04 12:20:00,31.13,31.15,31.12,31.15,154700.0,31.13,31.15,31.12,31.15,154700.0
2012-09-04 12:30:00,31.14,31.22,31.14,31.22,233000.0,31.14,31.22,31.14,31.22,233000.0
2012-09-04 12:40:00,31.22,31.23,31.2,31.21,203000.0,31.22,31.23,31.2,31.21,203000.0
2012-09-04 12:50:00,31.21,31.25,31.21,31.25,233600.0,31.21,31.25,31.21,31.25,233600.0
2012-09-04 13:00:00,31.25,31.34,31.24,31.3,336500.0,31.25,31.34,31.24,31.3,336500.0
2012-09-04 13:10:00,31.29,31.38,31.26,31.35,565900.0,31.29,31.38,31.26,31.35,565900.0
2012-09-04 13:20:00,31.35,31.4,31.29,31.32,457700.0,31.35,31.4,31.29,31.32,457700.0
2012-09-04 13:30:00,31.32,31.33,31.27,31.33,197100.0,31.32,31.33,31.27,31.33,197100.0
2012-09-04 13:40:00,31.33,31.33,31.3,31.3,735600.0,31.33,31.33,31.3,31.3,735600.0
2012-09-04 13:50:00,31.3,31.34,31.29,31.32,803300.0,31.3,31.34,31.29,31.32,803300.0
2012-09-04 14:00:00,31.32,31.37,31.32,31.34,300900.0,31.32,31.37,31.32,31.34,300900.0
2012-09-04 14:10:00,31.35,31.38,31.34,31.37,133200.0,31.35,31.38,31.34,31.37,133200.0
2012-09-04 14:20:00,31.37,31.37,31.34,31.36,140600.0,31.37,31.37,31.34,31.36,140600.0
2012-09-04 14:30:00,31.36,31.39,31.35,31.36,234500.0,31.36,31.39,31.35,31.36,234500.0
2012-09-04 14:40:00,31.35,31.42,31.34,31.4,360100.0,31.35,31.42,31.34,31.4,360100.0
2012-09-04 14:50:00,31.39,31.39,31.35,31.37,230100.0,31.39,31.39,31.35,31.37,230100.0
2012-09-04 15:00:00,31.37,31.41,31.34,31.39,242100.0,31.37,31.41,31.34,31.39,242100.0
2012-09-04 15:10:00,31.39,31.44,31.37,31.42,507200.0,31.39,31.44,31.37,31.42,507200.0
2012-09-04 15:20:00,31.42,31.42,31.35,31.4,481000.0,31.42,31.42,31.35,31.4,481000.0
2012-09-04 15:30:00,31.4,31.4,31.35,31.36,340100.0,31.4,31.4,31.35,31.36,340100.0
2012-09-04 15:40:00,31.36,31.38,31.34,31.38,427300.0,31.36,31.38,31.34,31.38,427300.0
2012-09-04 15:50:00,31.38,31.39,31.35,31.35,646500.0,31.38,31.39,31.35,31.35,646500.0
2012-09-05 09:30:00,31.3,31.36,31.29,31.3,554100.0,31.3,31.36,31.29,31.3,554100.0
2012-09-05 09:40:00,31.3,31.3,31.13,31.2,580800.0,31.3,31.3,31.13,31.2,580800.0
2012-09-05 09:50:00,31.2,31.23,31.17,31.2,271700.0,31.2,31.23,31.17,31.2,271700.0
2012-09-05 10:00:00,31.2,31.26,31.18,31.24,273900.0,31.2,31.26,31.18,31.24,273900.0
2012-09-05 10:10:00,31.25,31.32,31.18,31.22,479300.0,31.25,31.32,31.18,31.22,479300.0
2012-09-05 10:20:00,31.22,31.26,31.2,31.24,270800.0,31.22,31.26,31.2,31.24,270800.0
2012-09-05 10:30:00,31.26,31.32,31.25,31.31,217600.0,31.26,31.32,31.25,31.31,217600.0
2012-09-05 10:40:00,31.31,31.31,31.26,31.27,157700.0,31.31,31.31,31.26,31.27,157700.0
2012-09-05 10:50:00,31.27,31.31,31.25,31.27,321000.0,31.27,31.31,31.25,31.27,321000.0
2012-09-05 11:00:00,31.27,31.3,31.24,31.28,225100.0,31.27,31.3,31.24,31.28,225100.0
2012-09-05 11:10:00,31.28,31.31,31.27,31.3,148300.0,31.28,31.31,31.27,31.3,148300.0
2012-09-05 11:20:00,31.3,31.31,31.26,31.3,489800.0,31.3,31.31,31.26,31.3,489800.0
2012-09-05 11:30:00,31.3,31.32,31.29,31.3,153200.0,31.3,31.32,31.29,31.3,153200.0
2012-09-05 11:40:00,31.3,31.32,31.25,31.32,258200.0,31.3,31.32,31.25,31.32,258200.0
2012-09-05 11:50:00,31.32,31.33,31.25,31.26,326500.0,31.32,31.33,31.25,31.26,326500.0
2012-09-05 12:00:00,31.26,31.29,31.24,31.24,107200.0,31.26,31.29,31.24,31.24,107200.0
2012-09-05 12:10:00,31.24,31.26,31.22,31.22,133000.0,31.24,31.26,31.22,31.22,133000.0
2012-09-05 12:20:00,31.23,31.25,31.21,31.22,250800.0,31.23,31.25,31.21,31.22,250800.0
2012-09-05 12:30:00,31.23,31.25,31.22,31.25,63500.0,31.23,31.25,31.22,31.25,63500.0
2012-09-05 12:40:00,31.24,31.28,31.24,31.27,126600.0,31.24,31.28,31.24,31.27,126600.0
2012-09-05 12:50:00,31.28,31.29,31.26,31.28,137700.0,31.28,31.29,31.26,31.28,137700.0
2012-09-05 13:00:00,31.28,31.29,31.25,31.26,99500.0,31.28,31.29,31.25,31.26,99500.0
2012-09-05 13:10:00,31.26,31.3,31.25,31.3,96700.0,31.26,31.3,31.25,31.3,96700.0
2012-09-05 13:20:00,31.29,31.31,31.23,31.23,187700.0,31.29,31.31,31.23,31.23,187700.0
2012-09-05 13:30:00,31.24,31.25,31.2,31.22,228100.0,31.24,31.25,31.2,31.22,228100.0
2012-09-05 13:40:00,31.22,31.24,31.2,31.23,59400.0,31.22,31.24,31.2,31.23,59400.0
2012-09-05 13:50:00,31.23,31.24,31.2,31.21,53000.0,31.23,31.24,31.2,31.21,53000.0
2012-09-05 14:00:00,31.21,31.21,31.19,31.19,189500.0,31.21,31.21,31.19,31.19,189500.0
2012-09-05 14:10:00,31.19,31.2,31.1,31.12,234400.0,31.19,31.2,31.1,31.12,234400.0
2012-09-05 14:20:00,31.11,31.15,31.11,31.13,111600.0,31.11,31.15,31.11,31.13,111600.0
2012-09-05 14:30:00,31.13,31.17,31.13,31.15,66700.0,31.13,31.17,31.13,31.15,66700.0
2012-09-05 14:40:00,31.15,31.19,31.15,31.18,66700.0,31.15,31.19,31.15,31.18,66700.0
2012-09-05 14:50:00,31.18,31.2,31.17,31.19,42800.0,31.18,31.2,31.17,31.19,42800.0
2012-09-05 15:00:00,31.19,31.2,31.17,31.2,73200.0,31.19,31.2,31.17,31.2,73200.0
2012-09-05 15:10:00,31.2,31.21,31.18,31.21,171100.0,31.2,31.21,31.18,31.21,171100.0
2012-09-05 15:20:00,31.21,31.23,31.2,31.23,120400.0,31.21,31.23,31.2,31.23,120400.0
2012-09-05 15:30:00,31.22,31.26,31.22,31.25,189200.0,31.22,31.26,31.22,31.25,189200.0
2012-09-05 15:40:00,31.25,31.26,31.24,31.25,174000.0,31.25,31.26,31.24,31.25,174000.0
2012-09-05 15:50:00,31.26,31.28,31.25,31.27,480000.0,31.26,31.28,31.25,31.27,480000.0
2012-09-06 09:30:00,31.66,31.72,31.61,31.64,743700.0,31.66,31.72,31.61,31.64,743700.0
2012-09-06 09:40:00,31.64,31.66,31.48,31.56,1020200.0,31.64,31.66,31.48,31.56,1020200.0
2012-09-06 09:50:00,31.56,31.58,31.5,31.58,416100.0,31.56,31.58,31.5,31.58,416100.0
2012-09-06 10:00:00,31.58,31.64,31.54,31.64,456000.0,31.58,31.64,31.54,31.64,456000.0
2012-09-06 10:10:00,31.64,31.68,31.61,31.64,314500.0,31.64,31.68,31.61,31.64,314500.0
2012-09-06 10:20:00,31.63,31.74,31.63,31.72,434300.0,31.63,31.74,31.63,31.72,434300.0
2012-09-06 10:30:00,31.72,31.87,31.72,31.85,595400.0,31.72,31.87,31.72,31.85,595400.0
2012-09-06 10:40:00,31.84,31.94,31.82,31.9,502700.0,31.84,31.94,31.82,31.9,502700.0
2012-09-06 10:50:00,31.9,31.91,31.85,31.86,300600.0,31.9,31.91,31.85,31.86,300600.0
2012-09-06 11:00:00,31.86,31.86,31.71,31.73,480000.0,31.86,31.86,31.71,31.73,480000.0
2012-09-06 11:10:00,31.74,31.74,31.65,31.66,436900.0,31.74,31.74,31.65,31.66,436900.0
2012-09-06 11:20:00,31.66,31.76,31.66,31.75,224100.0,31.66,31.76,31.66,31.75,224100.0
2012-09-06 11:30:00,31.73,31.75,31.71,31.74,131600.0,31.73,31.75,31.71,31.74,131600.0
2012-09-06 11:40:00,31.74,31.76,31.69,31.69,222300.0,31.74,31.76,31.69,31.69,222300.0
2012-09-06 11:50:00,31.68,31.69,31.56,31.57,690800.0,31.68,31.69,31.56,31.57,690800.0
2012-09-06 12:00:00,31.58,31.65,31.57,31.62,607600.0,31.58,31.65,31.57,31.62,607600.0
2012-09-06 12:10:00,31.63,31.63,31.57,31.59,453300.0,31.63,31.63,31.57,31.59,453300.0
2012-09-06 12:20:00,31.6,31.66,31.59,31.64,206900.0,31.6,31.66,31.59,31.64,206900.0
2012-09-06 12:30:00,31.64,31.64,31.56,31.59,165300.0,31.64,31.64,31.56,31.59,165300.0
2012-09-06 12:40:00,31.6,31.6,31.5,31.58,296300.0,31.6,31.6,31.5,31.58,296300.0
2012-09-06 12:50:00,31.58,31.62,31.55,31.61,352100.0,31.58,31.62,31.55,31.61,352100.0
2012-09-06 13:00:00,31.61,31.68,31.6,31.67,282400.0,31.61,31.68,31.6,31.67,282400.0
2012-09-06 13:10:00,31.66,31.67,31.64,31.66,327700.0,31.66,31.67,31.64,31.66,327700.0
2012-09-06 13:20:00,31.66,31.66,31.6,31.64,406900.0,31.66,31.66,31.6,31.64,406900.0
2012-09-06 13:30:00,31.63,31.64,31.62,31.63,133800.0,31.63,31.64,31.62,31.63,133800.0
2012-09-06 13:40:00,31.63,31.65,31.62,31.64,160900.0,31.63,31.65,31.62,31.64,160900.0
2012-09-06 13:50:00,31.64,31.65,31.61,31.61,168400.0,31.64,31.65,31.61,31.61,168400.0
2012-09-06 14:00:00,31.61,31.67,31.6,31.64,456100.0,31.61,31.67,31.6,31.64,456100.0
2012-09-06 14:10:00,31.64,31.65,31.61,31.65,684500.0,31.64,31.65,31.61,31.65,684500.0
2012-09-06 14:20:00,31.65,31.66,31.63,31.64,143900.0,31.65,31.66,31.63,31.64,143900.0
2012-09-06 14:30:00,31.65,31.65,31.62,31.64,165900.0,31.65,31.65,31.62,31.64,165900.0
2012-09-06 14:40:00,31.65,31.69,31.63,31.68,185500.0,31.65,31.69,31.63,31.68,185500.0
2012-09-06 14:50:00,31.69,31.71,31.66,31.67,181500.0,31.69,31.71,31.66,31.67,181500.0
2012-09-06 15:00:00,31.66,31.66,31.64,31.64,130000.0,31.66,31.66,31.64,31.64,130000.0
2012-09-06 15:10:00,31.64,31.65,31.61,31.61,641800.0,31.64,31.65,31.61,31.61,641800.0
2012-09-06 15:20:00,31.62,31.65,31.61,31.64,175200.0,31.62,31.65,31.61,31.64,175200.0
2012-09-06 15:30:00,31.63,31.69,31.63,31.68,332500.0,31.63,31.69,31.63,31.68,332500.0
2012-09-06 15:40:00,31.67,31.7,31.67,31.69,368700.0,31.67,31.7,31.67,31.69,368700.0
2012-09-06 15:50:00,31.69,31.7,31.66,31.66,560200.0,31.69,31.7,31.66,31.66,560200.0
2012-09-07 09:30:00,32.37,32.38,32.27,32.34,1372300.0,32.37,32.38,32.27,32.34,1372300.0
2012-09-07 09:40:00,32.34,32.35,32.28,32.29,758500.0,32.34,32.35,32.28,32.29,758500.0
2012-09-07 09:50:00,32.29,32.31,32.22,32.27,611900.0,32.29,32.31,32.22,32.27,611900.0
2012-09-07 10:00:00,32.27,32.38,32.25,32.38,667600.0,32.27,32.38,32.25,32.38,667600.0
2012-09-07 10:10:00,32.37,32.52,32.37,32.52,1144100.0,32.37,32.52,32.37,32.52,1144100.0
2012-09-07 10:20:00,32.51,32.57,32.46,32.48,660600.0,32.51,32.57,32.46,32.48,660600.0
2012-09-07 10:30:00,32.48,32.54,32.47,32.49,576700.0,32.48,32.54,32.47,32.49,576700.0
2012-09-07 10:40:00,32.48,32.64,32.47,32.63,620600.0,32.48,32.64,32.47,32.63,620600.0
2012-09-07 10:50:00,32.63,32.66,32.48,32.52,558000.0,32.63,32.66,32.48,32.52,558000.0
2012-09-07 11:00:00,32.52,32.54,32.47,32.48,325100.0,32.52,32.54,32.47,32.48,325100.0
2012-09-07 11:10:00,32.49,32.58,32.48,32.52,283000.0,32.49,32.58,32.48,32.52,283000.0
2012-09-07 11:20:00,32.51,32.53,32.44,32.5,375200.0,32.51,32.53,32.44,32.5,375200.0
2012-09-07 11:30:00,32.5,32.51,32.45,32.5,151900.0,32.5,32.51,32.45,32.5,151900.0
2012-09-07 11:40:00,32.5,32.54,32.48,32.52,268400.0,32.5,32.54,32.48,32.52,268400.0
2012-09-07 11:50:00,32.52,32.58,32.52,32.54,262400.0,32.52,32.58,32.52,32.54,262400.0
2012-09-07 12:00:00,32.54,32.57,32.52,32.57,174900.0,32.54,32.57,32.52,32.57,174900.0
2012-09-07 12:10:00,32.56,32.62,32.54,32.62,204100.0,32.56,32.62,32.54,32.62,204100.0
2012-09-07 12:20:00,32.61,32.62,32.55,32.55,199900.0,32.61,32.62,32.55,32.55,199900.0
2012-09-07 12:30:00,32.55,32.59,32.55,32.59,107200.0,32.55,32.59,32.55,32.59,107200.0
2012-09-07 12:40:00,32.59,32.6,32.56,32.58,140900.0,32.59,32.6,32.56,32.58,140900.0
2012-09-07 12:50:00,32.57,32.61,32.56,32.61,155900.0,32.57,32.61,32.56,32.61,155900.0
2012-09-07 13:00:00,32.61,32.7,32.6,32.68,341100.0,32.61,32.7,32.6,32.68,341100.0
2012-09-07 13:10:00,32.67,32.69,32.61,32.68,782100.0,32.67,32.69,32.61,32.68,782100.0
2012-09-07 13:20:00,32.68,32.7,32.58,32.65,370900.0,32.68,32.7,32.58,32.65,370900.0
2012-09-07 13:30:00,32.65,32.67,32.62,32.63,295000.0,32.65,32.67,32.62,32.63,295000.0
2012-09-07 13:40:00,32.64,32.67,32.61,32.62,127100.0,32.64,32.67,32.61,32.62,127100.0
2012-09-07 13:50:00,32.63,32.64,32.6,32.62,198200.0,32.63,32.64,32.6,32.62,198200.0
2012-09-07 14:00:00,32.62,32.64,32.6,32.62,135400.0,32.62,32.64,32.6,32.62,135400.0
2012-09-07 14:10:00,32.62,32.66,32.62,32.66,114600.0,32.62,32.66,32.62,32.66,114600.0
2012-09-07 14:20:00,32.65,32.68,32.64,32.65,129600.0,32.65,32.68,32.64,32.65,129600.0
2012-09-07 14:30:00,32.65,32.68,32.65,32.66,91600.0,32.65,32.68,32.65,32.66,91600.0
2012-09-07 14:40:00,32.66,32.67,32.64,32.66,204000.0,32.66,32.67,32.64,32.66,204000.0
2012-09-07 14:50:00,32.66,32.67,32.64,32.65,111200.0,32.66,32.67,32.64,32.65,111200.0
2012-09-07 15:00:00,32.64,32.65,32.61,32.61,228600.0,32.64,32.65,32.61,32.61,228600.0
2012-09-07 15:10:00,32.62,32.64,32.6,32.63,484800.0,32.62,32.64,32.6,32.63,484800.0
2012-09-07 15:20:00,32.63,32.64,32.59,32.59,290500.0,32.63,32.64,32.59,32.59,290500.0
2012-09-07 15:30:00,32.59,32.61,32.59,32.59,204500.0,32.59,32.61,32.59,32.59,204500.0
2012-09-07 15:40:00,32.59,32.6,32.57,32.6,350900.0,32.59,32.6,32.57,32.6,350900.0
2012-09-07 15:50:00,32.6,32.65,32.59,32.65,830800.0,32.6,32.65,32.59,32.65,830800.0
2012-09-10 09:30:00,32.49,32.51,32.36,32.42,873900.0,32.49,32.51,32.36,32.42,873900.0
2012-09-10 09:40:00,32.42,32.46,32.4,32.45,247300.0,32.42,32.46,32.4,32.45,247300.0
2012-09-10 09:50:00,32.44,32.49,32.43,32.45,520300.0,32.44,32.49,32.43,32.45,520300.0
2012-09-10 10:00:00,32.45,32.58,32.44,32.57,399600.0,32.45,32.58,32.44,32.57,399600.0
2012-09-10 10:10:00,32.56,32.57,32.51,32.51,299500.0,32.56,32.57,32.51,32.51,299500.0
2012-09-10 10:20:00,32.52,32.57,32.49,32.54,482200.0,32.52,32.57,32.49,32.54,482200.0
2012-09-10 10:30:00,32.53,32.59,32.53,32.58,288500.0,32.53,32.59,32.53,32.58,288500.0
2012-09-10 10:40:00,32.58,32.64,32.57,32.63,323400.0,32.58,32.64,32.57,32.63,323400.0
2012-09-10 10:50:00,32.62,32.78,32.61,32.72,993000.0,32.62,32.78,32.61,32.72,993000.0
2012-09-10 11:00:00,32.73,32.79,32.72,32.74,373900.0,32.73,32.79,32.72,32.74,373900.0
2012-09-10 11:10:00,32.73,32.74,32.7,32.71,136700.0,32.73,32.74,32.7,32.71,136700.0
2012-09-10 11:20:00,32.71,32.72,32.67,32.69,292500.0,32.71,32.72,32.67,32.69,292500.0
2012-09-10 11:30:00,32.69,32.7,32.65,32.65,123600.0,32.69,32.7,32.65,32.65,123600.0
2012-09-10 11:40:00,32.66,32.7,32.63,32.65,106400.0,32.66,32.7,32.63,32.65,106400.0
2012-09-10 11:50:00,32.65,32.65,32.61,32.63,364800.0,32.65,32.65,32.61,32.63,364800.0
2012-09-10 12:00:00,32.63,32.65,32.6,32.62,183800.0,32.63,32.65,32.6,32.62,183800.0
2012-09-10 12:10:00,32.63,32.64,32.58,32.59,151900.0,32.63,32.64,32.58,32.59,151900.0
2012-09-10 12:20:00,32.59,32.61,32.55,32.57,231300.0,32.59,32.61,32.55,32.57,231300.0
2012-09-10 12:30:00,32.56,32.62,32.55,32.6,137300.0,32.56,32.62,32.55,32.6,137300.0
2012-09-10 12:40:00,32.6,32.61,32.51,32.53,449000.0,32.6,32.61,32.51,32.53,449000.0
2012-09-10 12:50:00,32.53,32.53,32.46,32.51,270300.0,32.53,32.53,32.46,32.51,270300.0
2012-09-10 13:00:00,32.5,32.51,32.45,32.45,213600.0,32.5,32.51,32.45,32.45,213600.0
2012-09-10 13:10:00,32.45,32.54,32.45,32.49,310500.0,32.45,32.54,32.45,32.49,310500.0
2012-09-10 13:20:00,32.49,32.57,32.49,32.53,181100.0,32.49,32.57,32.49,32.53,181100.0
2012-09-10 13:30:00,32.53,32.56,32.53,32.53,59600.0,32.53,32.56,32.53,32.53,59600.0
2012-09-10 13:40:00,32.53,32.54,32.48,32.5,109000.0,32.53,32.54,32.48,32.5,109000.0
2012-09-10 13:50:00,32.49,32.51,32.49,32.51,58500.0,32.49,32.51,32.49,32.51,58500.0
2012-09-10 14:00:00,32.51,32.54,32.5,32.5,75500.0,32.51,32.54,32.5,32.5,75500.0
2012-09-10 14:10:00,32.51,32.55,32.5,32.54,120900.0,32.51,32.55,32.5,32.54,120900.0
2012-09-10 14:20:00,32.54,32.55,32.52,32.54,50100.0,32.54,32.55,32.52,32.54,50100.0
2012-09-10 14:30:00,32.55,32.56,32.53,32.54,55300.0,32.55,32.56,32.53,32.54,55300.0
2012-09-10 14:40:00,32.53,32.54,32.51,32.52,159500.0,32.53,32.54,32.51,32.52,159500.0
2012-09-10 14:50:00,32.52,32.52,32.51,32.51,129400.0,32.52,32.52,32.51,32.51,129400.0
2012-09-10 15:00:00,32.51,32.52,32.48,32.5,210500.0,32.51,32.52,32.48,32.5,210500.0
2012-09-10 15:10:00,32.5,32.5,32.45,32.45,163800.0,32.5,32.5,32.45,32.45,163800.0
2012-09-10 15:20:00,32.45,32.46,32.42,32.43,199200.0,32.45,32.46,32.42,32.43,199200.0
2012-09-10 15:30:00,32.43,32.44,32.37,32.38,424600.0,32.43,32.44,32.37,32.38,424600.0
2012-09-10 15:40:00,32.38,32.4,32.25,32.3,920800.0,32.38,32.4,32.25,32.3,920800.0
2012-09-10 15:50:00,32.3,32.31,32.22,32.28,749100.0,32.3,32.31,32.22,32.28,749100.0
2012-09-11 09:30:00,32.68,32.7,32.64,32.68,458800.0,32.68,32.7,32.64,32.68,458800.0
2012-09-11 09:40:00,32.68,32.73,32.65,32.72,360400.0,32.68,32.73,32.65,32.72,360400.0
2012-09-11 09:50:00,32.71,32.74,32.7,32.73,259100.0,32.71,32.74,32.7,32.73,259100.0
2012-09-11 10:00:00,32.73,32.75,32.69,32.72,346400.0,32.73,32.75,32.69,32.72,346400.0
2012-09-11 10:10:00,32.72,32.75,32.71,32.71,170000.0,32.72,32.75,32.71,32.71,170000.0
2012-09-11 10:20:00,32.71,32.71,32.64,32.65,334000.0,32.71,32.71,32.64,32.65,334000.0
2012-09-11 10:30:00,32.64,32.7,32.64,32.68,255600.0,32.64,32.7,32.64,32.68,255600.0
2012-09-11 10:40:00,32.68,32.69,32.59,32.61,330100.0,32.68,32.69,32.59,32.61,330100.0
2012-09-11 10:50:00,32.62,32.67,32.61,32.64,215500.0,32.62,32.67,32.61,32.64,215500.0
2012-09-11 11:00:00,32.64,32.69,32.6,32.6,509200.0,32.64,32.69,32.6,32.6,509200.0
2012-09-11 11:10:00,32.6,32.63,32.58,32.63,257300.0,32.6,32.63,32.58,32.63,257300.0
2012-09-11 11:20:00,32.62,32.67,32.62,32.65,194900.0,32.62,32.67,32.62,32.65,194900.0
2012-09-11 11:30:00,32.65,32.65,32.6,32.62,122000.0,32.65,32.65,32.6,32.62,122000.0
2012-09-11 11:40:00,32.62,32.63,32.54,32.55,198100.0,32.62,32.63,32.54,32.55,198100.0
2012-09-11 11:50:00,32.55,32.55,32.45,32.49,302700.0,32.55,32.55,32.45,32.49,302700.0
2012-09-11 12:00:00,32.49,32.55,32.48,32.53,258400.0,32.49,32.55,32.48,32.53,258400.0
2012-09-11 12:10:00,32.54,32.54,32.49,32.51,82400.0,32.54,32.54,32.49,32.51,82400.0
2012-09-11 12:20:00,32.52,32.53,32.5,32.53,114500.0,32.52,32.53,32.5,32.53,114500.0
2012-09-11 12:30:00,32.54,32.58,32.52,32.55,172500.0,32.54,32.58,32.52,32.55,172500.0
2012-09-11 12:40:00,32.55,32.57,32.53,32.57,152300.0,32.55,32.57,32.53,32.57,152300.0
2012-09-11 12:50:00,32.57,32.57,32.54,32.54,109200.0,32.57,32.57,32.54,32.54,109200.0
2012-09-11 13:00:00,32.55,32.58,32.53,32.55,115600.0,32.55,32.58,32.53,32.55,115600.0
2012-09-11 13:10:00,32.54,32.56,32.5,32.51,122500.0,32.54,32.56,32.5,32.51,122500.0
2012-09-11 13:20:00,32.51,32.52,32.47,32.49,114000.0,32.51,32.52,32.47,32.49,114000.0
2012-09-11 13:30:00,32.48,32.52,32.48,32.5,62900.0,32.48,32.52,32.48,32.5,62900.0
2012-09-11 13:40:00,32.51,32.54,32.5,32.52,110800.0,32.51,32.54,32.5,32.52,110800.0
2012-09-11 13:50:00,32.52,32.52,32.49,32.49,94600.0,32.52,32.52,32.49,32.49,94600.0
2012-09-11 14:00:00,32.5,32.52,32.48,32.48,136200.0,32.5,32.52,32.48,32.48,136200.0
2012-09-11 14:10:00,32.48,32.49,32.44,32.46,148200.0,32.48,32.49,32.44,32.46,148200.0
2012-09-11 14:20:00,32.45,32.48,32.45,32.46,80500.0,32.45,32.48,32.45,32.46,80500.0
2012-09-11 14:30:00,32.46,32.47,32.45,32.47,51500.0,32.46,32.47,32.45,32.47,51500.0
2012-09-11 14:40:00,32.47,32.47,32.44,32.45,106200.0,32.47,32.47,32.44,32.45,106200.0
2012-09-11 14:50:00,32.45,32.45,32.39,32.4,239100.0,32.45,32.45,32.39,32.4,239100.0
2012-09-11 15:00:00,32.4,32.41,32.38,32.4,120800.0,32.4,32.41,32.38,32.4,120800.0
2012-09-11 15:10:00,32.39,32.4,32.35,32.36,162800.0,32.39,32.4,32.35,32.36,162800.0
2012-09-11 15:20:00,32.35,32.39,32.34,32.39,135200.0,32.35,32.39,32.34,32.39,135200.0
2012-09-11 15:30:00,32.38,32.43,32.38,32.39,167900.0,32.38,32.43,32.38,32.39,167900.0
2012-09-11 15:40:00,32.4,32.42,32.39,32.41,138900.0,32.4,32.42,32.39,32.41,138900.0
2012-09-11 15:50:00,32.41,32.42,32.38,32.4,266900.0,32.41,32.42,32.38,32.4,266900.0
2012-09-12 09:30:00,32.74,32.75,32.63,32.64,454300.0,32.74,32.75,32.63,32.64,454300.0
2012-09-12 09:40:00,32.64,32.65,32.55,32.61,400400.0,32.64,32.65,32.55,32.61,400400.0
2012-09-12 09:50:00,32.6,32.6,32.47,32.56,430200.0,32.6,32.6,32.47,32.56,430200.0
2012-09-12 10:00:00,32.56,32.57,32.5,32.54,279700.0,32.56,32.57,32.5,32.54,279700.0
2012-09-12 10:10:00,32.55,32.59,32.48,32.53,262200.0,32.55,32.59,32.48,32.53,262200.0
2012-09-12 10:20:00,32.53,32.53,32.02,32.15,3651800.0,32.53,32.53,32.02,32.15,3651800.0
2012-09-12 10:30:00,32.15,32.18,31.5,31.55,4931300.0,32.15,32.18,31.5,31.55,4931300.0
2012-09-12 10:40:00,31.55,31.77,31.46,31.73,2174600.0,31.55,31.77,31.46,31.73,2174600.0
2012-09-12 10:50:00,31.72,31.9,31.69,31.84,1079300.0,31.72,31.9,31.69,31.84,1079300.0
2012-09-12 11:00:00,31.85,31.92,31.8,31.89,454600.0,31.85,31.92,31.8,31.89,454600.0
2012-09-12 11:10:00,31.9,31.9,31.82,31.87,406200.0,31.9,31.9,31.82,31.87,406200.0
2012-09-12 11:20:00,31.87,32.14,31.87,32.04,1193300.0,31.87,32.14,31.87,32.04,1193300.0
2012-09-12 11:30:00,32.04,32.09,32.0,32.03,287800.0,32.04,32.09,32.0,32.03,287800.0
2012-09-12 11:40:00,32.04,32.04,31.93,32.0,244300.0,32.04,32.04,31.93,32.0,244300.0
2012-09-12 11:50:00,32.01,32.03,31.95,31.97,185600.0,32.01,32.03,31.95,31.97,185600.0
2012-09-12 12:00:00,31.97,31.98,31.9,31.96,271400.0,31.97,31.98,31.9,31.96,271400.0
2012-09-12 12:10:00,31.96,31.99,31.94,31.95,75700.0,31.96,31.99,31.94,31.95,75700.0
2012-09-12 12:20:00,31.94,31.99,31.92,31.95,167000.0,31.94,31.99,31.92,31.95,167000.0
2012-09-12 12:30:00,31.96,32.01,31.96,32.01,104100.0,31.96,32.01,31.96,32.01,104100.0
2012-09-12 12:40:00,32.0,32.07,32.0,32.03,154000.0,32.0,32.07,32.0,32.03,154000.0
2012-09-12 12:50:00,32.04,32.06,32.03,32.03,215700.0,32.04,32.06,32.03,32.03,215700.0
2012-09-12 13:00:00,32.04,32.05,32.0,32.04,91800.0,32.04,32.05,32.0,32.04,91800.0
2012-09-12 13:10:00,32.03,32.16,32.03,32.15,142600.0,32.03,32.16,32.03,32.15,142600.0
2012-09-12 13:20:00,32.16,32.24,32.16,32.21,499800.0,32.16,32.24,32.16,32.21,499800.0
2012-09-12 13:30:00,32.22,32.25,32.2,32.2,432200.0,32.22,32.25,32.2,32.2,432200.0
2012-09-12 13:40:00,32.21,32.22,32.18,32.2,217900.0,32.21,32.22,32.18,32.2,217900.0
2012-09-12 13:50:00,32.19,32.21,32.16,32.21,211900.0,32.19,32.21,32.16,32.21,211900.0
2012-09-12 14:00:00,32.21,32.22,32.2,32.2,41900.0,32.21,32.22,32.2,32.2,41900.0
2012-09-12 14:10:00,32.2,32.26,32.2,32.21,154200.0,32.2,32.26,32.2,32.21,154200.0
2012-09-12 14:20:00,32.22,32.24,32.21,32.24,124800.0,32.22,32.24,32.21,32.24,124800.0
2012-09-12 14:30:00,32.24,32.32,32.23,32.23,343600.0,32.24,32.32,32.23,32.23,343600.0
2012-09-12 14:40:00,32.23,32.26,32.2,32.22,140200.0,32.23,32.26,32.2,32.22,140200.0
2012-09-12 14:50:00,32.23,32.24,32.19,32.21,188300.0,32.23,32.24,32.19,32.21,188300.0
2012-09-12 15:00:00,32.21,32.24,32.18,32.22,141500.0,32.21,32.24,32.18,32.22,141500.0
2012-09-12 15:10:00,32.21,32.23,32.18,32.23,250700.0,32.21,32.23,32.18,32.23,250700.0
2012-09-12 15:20:00,32.22,32.23,32.19,32.22,217400.0,32.22,32.23,32.19,32.22,217400.0
2012-09-12 15:30:00,32.22,32.24,32.2,32.23,218500.0,32.22,32.24,32.2,32.23,218500.0
2012-09-12 15:40:00,32.23,32.23,32.2,32.22,200500.0,32.23,32.23,32.2,32.22,200500.0
2012-09-12 15:50:00,32.22,32.24,32.19,32.21,398300.0,32.22,32.24,32.19,32.21,398300.0
2012-09-13 09:30:00,32.14,32.16,31.97,32.04,737700.0,32.14,32.16,31.97,32.04,737700.0
2012-09-13 09:40:00,32.04,32.11,32.02,32.1,521200.0,32.04,32.11,32.02,32.1,521200.0
2012-09-13 09:50:00,32.1,32.12,32.06,32.09,263000.0,32.1,32.12,32.06,32.09,263000.0
2012-09-13 10:00:00,32.1,32.16,32.07,32.07,333100.0,32.1,32.16,32.07,32.07,333100.0
2012-09-13 10:10:00,32.08,32.11,32.02,32.06,419800.0,32.08,32.11,32.02,32.06,419800.0
2012-09-13 10:20:00,32.06,32.08,31.87,31.89,568800.0,32.06,32.08,31.87,31.89,568800.0
2012-09-13 10:30:00,31.89,31.98,31.88,31.95,516600.0,31.89,31.98,31.88,31.95,516600.0
2012-09-13 10:40:00,31.96,32.03,31.94,32.02,180600.0,31.96,32.03,31.94,32.02,180600.0
2012-09-13 10:50:00,32.01,32.03,31.98,32.02,172500.0,32.01,32.03,31.98,32.02,172500.0
2012-09-13 11:00:00,32.01,32.07,32.01,32.05,219800.0,32.01,32.07,32.01,32.05,219800.0
2012-09-13 11:10:00,32.06,32.08,32.04,32.05,174900.0,32.06,32.08,32.04,32.05,174900.0
2012-09-13 11:20:00,32.05,32.07,32.01,32.02,144800.0,32.05,32.07,32.01,32.02,144800.0
2012-09-13 11:30:00,32.03,32.06,32.01,32.04,311200.0,32.03,32.06,32.01,32.04,311200.0
2012-09-13 11:40:00,32.04,32.05,31.95,31.96,248500.0,32.04,32.05,31.95,31.96,248500.0
2012-09-13 11:50:00,31.96,31.97,31.9,31.94,267500.0,31.96,31.97,31.9,31.94,267500.0
2012-09-13 12:00:00,31.94,31.98,31.9,31.93,161800.0,31.94,31.98,31.9,31.93,161800.0
2012-09-13 12:10:00,31.93,31.95,31.67,31.76,1749600.0,31.93,31.95,31.67,31.76,1749600.0
2012-09-13 12:20:00,31.76,31.87,31.71,31.84,551400.0,31.76,31.87,31.71,31.84,551400.0
2012-09-13 12:30:00,31.85,32.72,31.72,32.41,4199900.0,31.85,32.72,31.72,32.41,4199900.0
2012-09-13 12:40:00,32.42,33.08,32.38,32.95,3705100.0,32.42,33.08,32.38,32.95,3705100.0
2012-09-13 12:50:00,32.94,32.98,32.78,32.96,1844200.0,32.94,32.98,32.78,32.96,1844200.0
2012-09-13 13:00:00,32.97,33.29,32.96,33.28,2736700.0,32.97,33.29,32.96,33.28,2736700.0
2012-09-13 13:10:00,33.28,33.47,33.21,33.43,1748300.0,33.28,33.47,33.21,33.43,1748300.0
2012-09-13 13:20:00,33.43,33.75,33.42,33.61,2803700.0,33.43,33.75,33.42,33.61,2803700.0
2012-09-13 13:30:00,33.62,33.62,33.41,33.43,1259300.0,33.62,33.62,33.41,33.43,1259300.0
2012-09-13 13:40:00,33.42,33.6,33.41,33.58,1092300.0,33.42,33.6,33.41,33.58,1092300.0
2012-09-13 13:50:00,33.57,33.66,33.52,33.53,711300.0,33.57,33.66,33.52,33.53,711300.0
2012-09-13 14:00:00,33.53,33.66,33.47,33.59,611100.0,33.53,33.66,33.47,33.59,611100.0
2012-09-13 14:10:00,33.59,33.63,33.55,33.55,483300.0,33.59,33.63,33.55,33.55,483300.0
2012-09-13 14:20:00,33.56,33.67,33.55,33.62,816800.0,33.56,33.67,33.55,33.62,816800.0
2012-09-13 14:30:00,33.62,33.64,33.35,33.41,1442900.0,33.62,33.64,33.35,33.41,1442900.0
2012-09-13 14:40:00,33.42,33.47,33.36,33.43,555000.0,33.42,33.47,33.36,33.43,555000.0
2012-09-13 14:50:00,33.43,33.45,33.39,33.44,520000.0,33.43,33.45,33.39,33.44,520000.0
2012-09-13 15:00:00,33.44,33.48,33.35,33.44,450800.0,33.44,33.48,33.35,33.44,450800.0
2012-09-13 15:10:00,33.44,33.51,33.44,33.48,386100.0,33.44,33.51,33.44,33.48,386100.0
2012-09-13 15:20:00,33.48,33.52,33.46,33.52,378000.0,33.48,33.52,33.46,33.52,378000.0
2012-09-13 15:30:00,33.52,33.55,33.5,33.53,412300.0,33.52,33.55,33.5,33.53,412300.0
2012-09-13 15:40:00,33.54,33.59,33.53,33.58,442300.0,33.54,33.59,33.53,33.58,442300.0
2012-09-13 15:50:00,33.58,33.62,33.53,33.62,1614700.0,33.58,33.62,33.53,33.62,1614700.0
2012-09-14 09:30:00,33.55,33.55,33.42,33.54,1620500.0,33.55,33.55,33.42,33.54,1620500.0
2012-09-14 09:40:00,33.55,33.57,33.48,33.54,680200.0,33.55,33.57,33.48,33.54,680200.0
2012-09-14 09:50:00,33.53,33.62,33.5,33.6,1061200.0,33.53,33.62,33.5,33.6,1061200.0
2012-09-14 10:00:00,33.59,33.66,33.55,33.6,855600.0,33.59,33.66,33.55,33.6,855600.0
2012-09-14 10:10:00,33.6,33.61,33.45,33.51,1042700.0,33.6,33.61,33.45,33.51,1042700.0
2012-09-14 10:20:00,33.51,33.53,33.47,33.49,510300.0,33.51,33.53,33.47,33.49,510300.0
2012-09-14 10:30:00,33.49,33.5,33.33,33.4,1283800.0,33.49,33.5,33.33,33.4,1283800.0
2012-09-14 10:40:00,33.4,33.43,33.35,33.42,652000.0,33.4,33.43,33.35,33.42,652000.0
2012-09-14 10:50:00,33.43,33.5,33.42,33.49,605000.0,33.43,33.5,33.42,33.49,605000.0
2012-09-14 11:00:00,33.49,33.5,33.44,33.47,360100.0,33.49,33.5,33.44,33.47,360100.0
2012-09-14 11:10:00,33.47,33.49,33.41,33.45,302100.0,33.47,33.49,33.41,33.45,302100.0
2012-09-14 11:20:00,33.45,33.53,33.44,33.53,354000.0,33.45,33.53,33.44,33.53,354000.0
2012-09-14 11:30:00,33.52,33.54,33.47,33.48,396500.0,33.52,33.54,33.47,33.48,396500.0
2012-09-14 11:40:00,33.48,33.51,33.44,33.44,470300.0,33.48,33.51,33.44,33.44,470300.0
2012-09-14 11:50:00,33.43,33.46,33.41,33.44,220500.0,33.43,33.46,33.41,33.44,220500.0
2012-09-14 12:00:00,33.44,33.48,33.42,33.47,222800.0,33.44,33.48,33.42,33.47,222800.0
2012-09-14 12:10:00,33.48,33.53,33.43,33.52,316600.0,33.48,33.53,33.43,33.52,316600.0
2012-09-14 12:20:00,33.53,33.57,33.5,33.5,483100.0,33.53,33.57,33.5,33.5,483100.0
2012-09-14 12:30:00,33.49,33.53,33.45,33.51,228700.0,33.49,33.53,33.45,33.51,228700.0
2012-09-14 12:40:00,33.5,33.57,33.5,33.55,208300.0,33.5,33.57,33.5,33.55,208300.0
2012-09-14 12:50:00,33.56,33.63,33.54,33.6,458600.0,33.56,33.63,33.54,33.6,458600.0
2012-09-14 13:00:00,33.6,33.62,33.53,33.55,331800.0,33.6,33.62,33.53,33.55,331800.0
2012-09-14 13:10:00,33.56,33.59,33.52,33.53,147700.0,33.56,33.59,33.52,33.53,147700.0
2012-09-14 13:20:00,33.52,33.58,33.46,33.54,502300.0,33.52,33.58,33.46,33.54,502300.0
2012-09-14 13:30:00,33.53,33.55,33.49,33.52,257400.0,33.53,33.55,33.49,33.52,257400.0
2012-09-14 13:40:00,33.51,33.59,33.51,33.58,190900.0,33.51,33.59,33.51,33.58,190900.0
2012-09-14 13:50:00,33.58,33.59,33.53,33.56,170000.0,33.58,33.59,33.53,33.56,170000.0
2012-09-14 14:00:00,33.57,33.57,33.54,33.56,106600.0,33.57,33.57,33.54,33.56,106600.0
2012-09-14 14:10:00,33.57,33.57,33.54,33.55,91400.0,33.57,33.57,33.54,33.55,91400.0
2012-09-14 14:20:00,33.55,33.57,33.53,33.53,126700.0,33.55,33.57,33.53,33.53,126700.0
2012-09-14 14:30:00,33.54,33.55,33.49,33.52,88300.0,33.54,33.55,33.49,33.52,88300.0
2012-09-14 14:40:00,33.51,33.55,33.51,33.54,149200.0,33.51,33.55,33.51,33.54,149200.0
2012-09-14 14:50:00,33.53,33.55,33.52,33.53,76000.0,33.53,33.55,33.52,33.53,76000.0
2012-09-14 15:00:00,33.54,33.55,33.52,33.55,126200.0,33.54,33.55,33.52,33.55,126200.0
2012-09-14 15:10:00,33.55,33.59,33.54,33.59,365000.0,33.55,33.59,33.54,33.59,365000.0
2012-09-14 15:20:00,33.58,33.59,33.56,33.58,153500.0,33.58,33.59,33.56,33.58,153500.0
2012-09-14 15:30:00,33.57,33.62,33.57,33.59,341300.0,33.57,33.62,33.57,33.59,341300.0
2012-09-14 15:40:00,33.59,33.61,33.57,33.6,266900.0,33.59,33.61,33.57,33.6,266900.0
2012-09-14 15:50:00,33.59,33.62,33.59,33.61,705600.0,33.59,33.62,33.59,33.61,705600.0
2012-09-17 09:30:00,33.48,33.56,33.47,33.52,932300.0,33.48,33.56,33.47,33.52,932300.0
2012-09-17 09:40:00,33.52,33.54,33.39,33.4,418500.0,33.52,33.54,33.39,33.4,418500.0
2012-09-17 09:50:00,33.4,33.43,33.31,33.36,385400.0,33.4,33.43,33.31,33.36,385400.0
2012-09-17 10:00:00,33.36,33.39,33.28,33.33,414800.0,33.36,33.39,33.28,33.33,414800.0
2012-09-17 10:10:00,33.34,33.45,33.34,33.39,321400.0,33.34,33.45,33.34,33.39,321400.0
2012-09-17 10:20:00,33.4,33.46,33.34,33.45,348500.0,33.4,33.46,33.34,33.45,348500.0
2012-09-17 10:30:00,33.44,33.45,33.36,33.37,199400.0,33.44,33.45,33.36,33.37,199400.0
2012-09-17 10:40:00,33.37,33.39,33.33,33.38,319300.0,33.37,33.39,33.33,33.38,319300.0
2012-09-17 10:50:00,33.38,33.41,33.36,33.41,148100.0,33.38,33.41,33.36,33.41,148100.0
2012-09-17 11:00:00,33.41,33.5,33.41,33.45,195300.0,33.41,33.5,33.41,33.45,195300.0
2012-09-17 11:10:00,33.44,33.48,33.43,33.45,139900.0,33.44,33.48,33.43,33.45,139900.0
2012-09-17 11:20:00,33.45,33.49,33.43,33.44,122400.0,33.45,33.49,33.43,33.44,122400.0
2012-09-17 11:30:00,33.45,33.45,33.41,33.41,182500.0,33.45,33.45,33.41,33.41,182500.0
2012-09-17 11:40:00,33.41,33.42,33.38,33.41,160000.0,33.41,33.42,33.38,33.41,160000.0
2012-09-17 11:50:00,33.41,33.43,33.39,33.4,133700.0,33.41,33.43,33.39,33.4,133700.0
2012-09-17 12:00:00,33.41,33.44,33.39,33.43,135600.0,33.41,33.44,33.39,33.43,135600.0
2012-09-17 12:10:00,33.42,33.44,33.37,33.38,106600.0,33.42,33.44,33.37,33.38,106600.0
2012-09-17 12:20:00,33.37,33.42,33.37,33.39,189900.0,33.37,33.42,33.37,33.39,189900.0
2012-09-17 12:30:00,33.38,33.41,33.36,33.38,141400.0,33.38,33.41,33.36,33.38,141400.0
2012-09-17 12:40:00,33.37,33.38,33.35,33.36,154400.0,33.37,33.38,33.35,33.36,154400.0
2012-09-17 12:50:00,33.36,33.38,33.35,33.37,82900.0,33.36,33.38,33.35,33.37,82900.0
2012-09-17 13:00:00,33.38,33.4,33.37,33.4,76400.0,33.38,33.4,33.37,33.4,76400.0
2012-09-17 13:10:00,33.4,33.41,33.35,33.35,87200.0,33.4,33.41,33.35,33.35,87200.0
2012-09-17 13:20:00,33.35,33.37,33.25,33.33,321100.0,33.35,33.37,33.25,33.33,321100.0
2012-09-17 13:30:00,33.33,33.33,33.26,33.28,190000.0,33.33,33.33,33.26,33.28,190000.0
2012-09-17 13:40:00,33.27,33.31,33.27,33.3,121200.0,33.27,33.31,33.27,33.3,121200.0
2012-09-17 13:50:00,33.3,33.3,33.07,33.11,1462000.0,33.3,33.3,33.07,33.11,1462000.0
2012-09-17 14:00:00,33.1,33.2,33.02,33.02,698900.0,33.1,33.2,33.02,33.02,698900.0
2012-09-17 14:10:00,33.02,33.03,32.77,32.95,2542800.0,33.02,33.03,32.77,32.95,2542800.0
2012-09-17 14:20:00,32.96,33.12,32.95,33.09,581300.0,32.96,33.12,32.95,33.09,581300.0
2012-09-17 14:30:00,33.1,33.12,32.96,33.06,320200.0,33.1,33.12,32.96,33.06,320200.0
2012-09-17 14:40:00,33.07,33.19,33.06,33.16,309800.0,33.07,33.19,33.06,33.16,309800.0
2012-09-17 14:50:00,33.17,33.17,33.1,33.13,172900.0,33.17,33.17,33.1,33.13,172900.0
2012-09-17 15:00:00,33.14,33.14,33.05,33.08,206000.0,33.14,33.14,33.05,33.08,206000.0
2012-09-17 15:10:00,33.07,33.12,32.94,32.94,608100.0,33.07,33.12,32.94,32.94,608100.0
2012-09-17 15:20:00,32.93,32.96,32.85,32.85,346000.0,32.93,32.96,32.85,32.85,346000.0
2012-09-17 15:30:00,32.85,33.0,32.83,32.96,274500.0,32.85,33.0,32.83,32.96,274500.0
2012-09-17 15:40:00,32.95,32.98,32.86,32.96,321100.0,32.95,32.98,32.86,32.96,321100.0
2012-09-17 15:50:00,32.96,32.99,32.91,32.99,545000.0,32.96,32.99,32.91,32.99,545000.0
2012-09-18 09:30:00,33.29,33.37,33.26,33.36,777300.0,33.29,33.37,33.26,33.36,777300.0
2012-09-18 09:40:00,33.36,33.62,33.35,33.54,1293700.0,33.36,33.62,33.35,33.54,1293700.0
2012-09-18 09:50:00,33.54,33.7,33.52,33.67,748500.0,33.54,33.7,33.52,33.67,748500.0
2012-09-18 10:00:00,33.67,33.97,33.65,33.88,1987200.0,33.67,33.97,33.65,33.88,1987200.0
2012-09-18 10:10:00,33.88,33.88,33.67,33.67,606400.0,33.88,33.88,33.67,33.67,606400.0
2012-09-18 10:20:00,33.67,33.76,33.61,33.74,533000.0,33.67,33.76,33.61,33.74,533000.0
2012-09-18 10:30:00,33.75,33.86,33.73,33.75,777100.0,33.75,33.86,33.73,33.75,777100.0
2012-09-18 10:40:00,33.75,33.8,33.72,33.75,306200.0,33.75,33.8,33.72,33.75,306200.0
2012-09-18 10:50:00,33.75,33.8,33.69,33.79,516000.0,33.75,33.8,33.69,33.79,516000.0
2012-09-18 11:00:00,33.8,33.81,33.74,33.77,330800.0,33.8,33.81,33.74,33.77,330800.0
2012-09-18 11:10:00,33.77,33.8,33.71,33.77,318400.0,33.77,33.8,33.71,33.77,318400.0
2012-09-18 11:20:00,33.77,33.78,33.74,33.77,127000.0,33.77,33.78,33.74,33.77,127000.0
2012-09-18 11:30:00,33.77,33.78,33.52,33.53,627800.0,33.77,33.78,33.52,33.53,627800.0
2012-09-18 11:40:00,33.53,33.6,33.45,33.45,933900.0,33.53,33.6,33.45,33.45,933900.0
2012-09-18 11:50:00,33.46,33.49,33.33,33.35,892900.0,33.46,33.49,33.33,33.35,892900.0
2012-09-18 12:00:00,33.35,33.42,33.21,33.31,480200.0,33.35,33.42,33.21,33.31,480200.0
2012-09-18 12:10:00,33.32,33.42,33.31,33.31,509400.0,33.32,33.42,33.31,33.31,509400.0
2012-09-18 12:20:00,33.31,33.43,33.3,33.41,479800.0,33.31,33.43,33.3,33.41,479800.0
2012-09-18 12:30:00,33.41,33.53,33.38,33.51,350400.0,33.41,33.53,33.38,33.51,350400.0
2012-09-18 12:40:00,33.51,33.55,33.44,33.47,208600.0,33.51,33.55,33.44,33.47,208600.0
2012-09-18 12:50:00,33.46,33.55,33.45,33.48,184500.0,33.46,33.55,33.45,33.48,184500.0
2012-09-18 13:00:00,33.48,33.56,33.46,33.47,282700.0,33.48,33.56,33.46,33.47,282700.0
2012-09-18 13:10:00,33.47,33.67,33.47,33.59,683600.0,33.47,33.67,33.47,33.59,683600.0
2012-09-18 13:20:00,33.6,33.63,33.52,33.58,247500.0,33.6,33.63,33.52,33.58,247500.0
2012-09-18 13:30:00,33.58,33.58,33.51,33.57,135800.0,33.58,33.58,33.51,33.57,135800.0
2012-09-18 13:40:00,33.56,33.6,33.52,33.53,92700.0,33.56,33.6,33.52,33.53,92700.0
2012-09-18 13:50:00,33.53,33.56,33.47,33.48,301900.0,33.53,33.56,33.47,33.48,301900.0
2012-09-18 14:00:00,33.47,33.56,33.44,33.56,187400.0,33.47,33.56,33.44,33.56,187400.0
2012-09-18 14:10:00,33.56,33.58,33.53,33.54,152700.0,33.56,33.58,33.53,33.54,152700.0
2012-09-18 14:20:00,33.55,33.57,33.48,33.52,114600.0,33.55,33.57,33.48,33.52,114600.0
2012-09-18 14:30:00,33.53,33.54,33.5,33.5,259700.0,33.53,33.54,33.5,33.5,259700.0
2012-09-18 14:40:00,33.51,33.57,33.5,33.51,405600.0,33.51,33.57,33.5,33.51,405600.0
2012-09-18 14:50:00,33.51,33.56,33.51,33.55,342900.0,33.51,33.56,33.51,33.55,342900.0
2012-09-18 15:00:00,33.56,33.59,33.54,33.59,337900.0,33.56,33.59,33.54,33.59,337900.0
2012-09-18 15:10:00,33.59,33.62,33.57,33.6,197500.0,33.59,33.62,33.57,33.6,197500.0
2012-09-18 15:20:00,33.6,33.64,33.59,33.61,171400.0,33.6,33.64,33.59,33.61,171400.0
2012-09-18 15:30:00,33.61,33.66,33.6,33.66,305400.0,33.61,33.66,33.6,33.66,305400.0
2012-09-18 15:40:00,33.66,33.77,33.65,33.77,778600.0,33.66,33.77,33.65,33.77,778600.0
2012-09-18 15:50:00,33.77,33.78,33.7,33.71,677700.0,33.77,33.78,33.7,33.71,677700.0
2012-09-19 09:30:00,33.59,33.6,33.49,33.5,713400.0,33.59,33.6,33.49,33.5,713400.0
2012-09-19 09:40:00,33.5,33.54,33.41,33.41,688200.0,33.5,33.54,33.41,33.41,688200.0
2012-09-19 09:50:00,33.41,33.49,33.35,33.48,526500.0,33.41,33.49,33.35,33.48,526500.0
2012-09-19 10:00:00,33.47,33.57,33.42,33.55,624900.0,33.47,33.57,33.42,33.55,624900.0
2012-09-19 10:10:00,33.54,33.66,33.53,33.66,855900.0,33.54,33.66,33.53,33.66,855900.0
2012-09-19 10:20:00,33.66,33.72,33.61,33.61,470300.0,33.66,33.72,33.61,33.61,470300.0
2012-09-19 10:30:00,33.61,33.65,33.51,33.63,746600.0,33.61,33.65,33.51,33.63,746600.0
2012-09-19 10:40:00,33.63,33.65,33.58,33.65,142900.0,33.63,33.65,33.58,33.65,142900.0
2012-09-19 10:50:00,33.64,33.66,33.52,33.58,711500.0,33.64,33.66,33.52,33.58,711500.0
2012-09-19 11:00:00,33.57,33.58,33.45,33.52,507700.0,33.57,33.58,33.45,33.52,507700.0
2012-09-19 11:10:00,33.53,33.55,33.47,33.49,296700.0,33.53,33.55,33.47,33.49,296700.0
2012-09-19 11:20:00,33.49,33.59,33.49,33.58,189200.0,33.49,33.59,33.49,33.58,189200.0
2012-09-19 11:30:00,33.58,33.58,33.49,33.51,272200.0,33.58,33.58,33.49,33.51,272200.0
2012-09-19 11:40:00,33.51,33.56,33.5,33.51,108700.0,33.51,33.56,33.5,33.51,108700.0
2012-09-19 11:50:00,33.52,33.52,33.47,33.5,107800.0,33.52,33.52,33.47,33.5,107800.0
2012-09-19 12:00:00,33.49,33.52,33.43,33.5,204800.0,33.49,33.52,33.43,33.5,204800.0
2012-09-19 12:10:00,33.49,33.49,33.38,33.45,549600.0,33.49,33.49,33.38,33.45,549600.0
2012-09-19 12:20:00,33.44,33.54,33.44,33.51,283600.0,33.44,33.54,33.44,33.51,283600.0
2012-09-19 12:30:00,33.52,33.52,33.47,33.5,203100.0,33.52,33.52,33.47,33.5,203100.0
2012-09-19 12:40:00,33.49,33.52,33.49,33.52,98100.0,33.49,33.52,33.49,33.52,98100.0
2012-09-19 12:50:00,33.52,33.55,33.5,33.55,200100.0,33.52,33.55,33.5,33.55,200100.0
2012-09-19 13:00:00,33.55,33.55,33.45,33.48,230200.0,33.55,33.55,33.45,33.48,230200.0
2012-09-19 13:10:00,33.49,33.53,33.48,33.5,155600.0,33.49,33.53,33.48,33.5,155600.0
2012-09-19 13:20:00,33.51,33.52,33.45,33.51,263000.0,33.51,33.52,33.45,33.51,263000.0
2012-09-19 13:30:00,33.51,33.51,33.47,33.47,83900.0,33.51,33.51,33.47,33.47,83900.0
2012-09-19 13:40:00,33.48,33.5,33.47,33.5,91100.0,33.48,33.5,33.47,33.5,91100.0
2012-09-19 13:50:00,33.5,33.54,33.5,33.52,120700.0,33.5,33.54,33.5,33.52,120700.0
2012-09-19 14:00:00,33.53,33.53,33.5,33.53,93700.0,33.53,33.53,33.5,33.53,93700.0
2012-09-19 14:10:00,33.53,33.54,33.5,33.51,186400.0,33.53,33.54,33.5,33.51,186400.0
2012-09-19 14:20:00,33.51,33.52,33.5,33.51,74300.0,33.51,33.52,33.5,33.51,74300.0
2012-09-19 14:30:00,33.51,33.52,33.5,33.52,117400.0,33.51,33.52,33.5,33.52,117400.0
2012-09-19 14:40:00,33.52,33.57,33.52,33.56,131600.0,33.52,33.57,33.52,33.56,131600.0
2012-09-19 14:50:00,33.56,33.57,33.54,33.57,83600.0,33.56,33.57,33.54,33.57,83600.0
2012-09-19 15:00:00,33.57,33.57,33.53,33.54,117000.0,33.57,33.57,33.53,33.54,117000.0
2012-09-19 15:10:00,33.54,33.56,33.54,33.55,69700.0,33.54,33.56,33.54,33.55,69700.0
2012-09-19 15:20:00,33.56,33.57,33.55,33.57,158400.0,33.56,33.57,33.55,33.57,158400.0
2012-09-19 15:30:00,33.57,33.6,33.56,33.59,196500.0,33.57,33.6,33.56,33.59,196500.0
2012-09-19 15:40:00,33.59,33.61,33.59,33.6,209700.0,33.59,33.61,33.59,33.6,209700.0
2012-09-19 15:50:00,33.61,33.61,33.56,33.56,508300.0,33.61,33.61,33.56,33.56,508300.0
2012-09-20 09:30:00,33.41,33.42,33.36,33.37,579700.0,33.41,33.42,33.36,33.37,579700.0
2012-09-20 09:40:00,33.37,33.39,33.34,33.37,309000.0,33.37,33.39,33.34,33.37,309000.0
2012-09-20 09:50:00,33.36,33.37,33.09,33.09,756200.0,33.36,33.37,33.09,33.09,756200.0
2012-09-20 10:00:00,33.11,33.23,33.03,33.16,654500.0,33.11,33.23,33.03,33.16,654500.0
2012-09-20 10:10:00,33.16,33.34,33.14,33.29,531100.0,33.16,33.34,33.14,33.29,531100.0
2012-09-20 10:20:00,33.29,33.32,33.26,33.29,138500.0,33.29,33.32,33.26,33.29,138500.0
2012-09-20 10:30:00,33.29,33.45,33.29,33.43,309200.0,33.29,33.45,33.29,33.43,309200.0
2012-09-20 10:40:00,33.42,33.43,33.33,33.34,140500.0,33.42,33.43,33.33,33.34,140500.0
2012-09-20 10:50:00,33.34,33.37,33.3,33.36,111600.0,33.34,33.37,33.3,33.36,111600.0
2012-09-20 11:00:00,33.36,33.42,33.36,33.42,125800.0,33.36,33.42,33.36,33.42,125800.0
2012-09-20 11:10:00,33.42,33.47,33.38,33.38,175700.0,33.42,33.47,33.38,33.38,175700.0
2012-09-20 11:20:00,33.37,33.42,33.37,33.4,148300.0,33.37,33.42,33.37,33.4,148300.0
2012-09-20 11:30:00,33.39,33.46,33.39,33.46,153400.0,33.39,33.46,33.39,33.46,153400.0
2012-09-20 11:40:00,33.46,33.55,33.46,33.54,467900.0,33.46,33.55,33.46,33.54,467900.0
2012-09-20 11:50:00,33.53,33.65,33.52,33.62,403500.0,33.53,33.65,33.52,33.62,403500.0
2012-09-20 12:00:00,33.62,33.64,33.52,33.55,287700.0,33.62,33.64,33.52,33.55,287700.0
2012-09-20 12:10:00,33.56,33.6,33.54,33.58,148800.0,33.56,33.6,33.54,33.58,148800.0
2012-09-20 12:20:00,33.58,33.59,33.52,33.52,354900.0,33.58,33.59,33.52,33.52,354900.0
2012-09-20 12:30:00,33.52,33.6,33.52,33.57,176000.0,33.52,33.6,33.52,33.57,176000.0
2012-09-20 12:40:00,33.58,33.63,33.52,33.54,278600.0,33.58,33.63,33.52,33.54,278600.0
2012-09-20 12:50:00,33.54,33.59,33.53,33.58,309000.0,33.54,33.59,33.53,33.58,309000.0
2012-09-20 13:00:00,33.58,33.59,33.52,33.57,165900.0,33.58,33.59,33.52,33.57,165900.0
2012-09-20 13:10:00,33.56,33.63,33.55,33.62,224800.0,33.56,33.63,33.55,33.62,224800.0
2012-09-20 13:20:00,33.62,33.62,33.56,33.58,112500.0,33.62,33.62,33.56,33.58,112500.0
2012-09-20 13:30:00,33.57,33.59,33.53,33.54,390700.0,33.57,33.59,33.53,33.54,390700.0
2012-09-20 13:40:00,33.53,33.57,33.53,33.56,82800.0,33.53,33.57,33.53,33.56,82800.0
2012-09-20 13:50:00,33.56,33.57,33.53,33.55,100500.0,33.56,33.57,33.53,33.55,100500.0
2012-09-20 14:00:00,33.56,33.58,33.54,33.57,133900.0,33.56,33.58,33.54,33.57,133900.0
2012-09-20 14:10:00,33.56,33.58,33.55,33.57,197200.0,33.56,33.58,33.55,33.57,197200.0
2012-09-20 14:20:00,33.56,33.61,33.55,33.6,120000.0,33.56,33.61,33.55,33.6,120000.0
2012-09-20 14:30:00,33.6,33.62,33.55,33.57,149500.0,33.6,33.62,33.55,33.57,149500.0
2012-09-20 14:40:00,33.57,33.59,33.55,33.57,103500.0,33.57,33.59,33.55,33.57,103500.0
2012-09-20 14:50:00,33.58,33.59,33.55,33.58,110900.0,33.58,33.59,33.55,33.58,110900.0
2012-09-20 15:00:00,33.58,33.59,33.57,33.59,89900.0,33.58,33.59,33.57,33.59,89900.0
2012-09-20 15:10:00,33.58,33.6,33.55,33.57,150900.0,33.58,33.6,33.55,33.57,150900.0
2012-09-20 15:20:00,33.56,33.6,33.56,33.59,163700.0,33.56,33.6,33.56,33.59,163700.0
2012-09-20 15:30:00,33.6,33.6,33.56,33.58,335100.0,33.6,33.6,33.56,33.58,335100.0
2012-09-20 15:40:00,33.58,33.59,33.55,33.56,191000.0,33.58,33.59,33.55,33.56,191000.0
2012-09-20 15:50:00,33.57,33.57,33.54,33.56,520100.0,33.57,33.57,33.54,33.56,520100.0
2012-09-21 09:30:00,34.01,34.02,33.96,33.98,945200.0,34.01,34.02,33.96,33.98,945200.0
2012-09-21 09:40:00,33.98,34.0,33.9,33.96,710300.0,33.98,34.0,33.9,33.96,710300.0
2012-09-21 09:50:00,33.95,34.0,33.92,33.99,417600.0,33.95,34.0,33.92,33.99,417600.0
2012-09-21 10:00:00,33.99,34.04,33.93,33.99,707700.0,33.99,34.04,33.93,33.99,707700.0
2012-09-21 10:10:00,33.99,34.0,33.94,33.97,324300.0,33.99,34.0,33.94,33.97,324300.0
2012-09-21 10:20:00,33.97,34.05,33.95,34.03,397700.0,33.97,34.05,33.95,34.03,397700.0
2012-09-21 10:30:00,34.04,34.04,33.97,34.01,314200.0,34.04,34.04,33.97,34.01,314200.0
2012-09-21 10:40:00,34.0,34.01,33.61,33.64,1530000.0,34.0,34.01,33.61,33.64,1530000.0
2012-09-21 10:50:00,33.64,33.74,33.27,33.38,4885200.0,33.64,33.74,33.27,33.38,4885200.0
2012-09-21 11:00:00,33.38,33.54,33.38,33.47,927200.0,33.38,33.54,33.38,33.47,927200.0
2012-09-21 11:10:00,33.47,33.48,33.28,33.45,1877800.0,33.47,33.48,33.28,33.45,1877800.0
2012-09-21 11:20:00,33.44,33.49,33.38,33.42,683700.0,33.44,33.49,33.38,33.42,683700.0
2012-09-21 11:30:00,33.42,33.56,33.39,33.53,403500.0,33.42,33.56,33.39,33.53,403500.0
2012-09-21 11:40:00,33.53,33.57,33.49,33.54,591600.0,33.53,33.57,33.49,33.54,591600.0
2012-09-21 11:50:00,33.54,33.58,33.5,33.56,162800.0,33.54,33.58,33.5,33.56,162800.0
2012-09-21 12:00:00,33.55,33.57,33.47,33.5,232600.0,33.55,33.57,33.47,33.5,232600.0
2012-09-21 12:10:00,33.5,33.51,33.45,33.48,567300.0,33.5,33.51,33.45,33.48,567300.0
2012-09-21 12:20:00,33.49,33.57,33.48,33.56,244600.0,33.49,33.57,33.48,33.56,244600.0
2012-09-21 12:30:00,33.56,33.56,33.52,33.55,229100.0,33.56,33.56,33.52,33.55,229100.0
2012-09-21 12:40:00,33.55,33.64,33.55,33.62,351500.0,33.55,33.64,33.55,33.62,351500.0
2012-09-21 12:50:00,33.62,33.65,33.62,33.62,152700.0,33.62,33.65,33.62,33.62,152700.0
2012-09-21 13:00:00,33.62,33.64,33.6,33.63,117800.0,33.62,33.64,33.6,33.63,117800.0
2012-09-21 13:10:00,33.62,33.66,33.56,33.56,154200.0,33.62,33.66,33.56,33.56,154200.0
2012-09-21 13:20:00,33.56,33.58,33.48,33.53,851900.0,33.56,33.58,33.48,33.53,851900.0
2012-09-21 13:30:00,33.53,33.6,33.52,33.59,133900.0,33.53,33.6,33.52,33.59,133900.0
2012-09-21 13:40:00,33.59,33.6,33.56,33.58,107200.0,33.59,33.6,33.56,33.58,107200.0
2012-09-21 13:50:00,33.58,33.6,33.57,33.6,97100.0,33.58,33.6,33.57,33.6,97100.0
2012-09-21 14:00:00,33.6,33.6,33.52,33.54,495200.0,33.6,33.6,33.52,33.54,495200.0
2012-09-21 14:10:00,33.54,33.54,33.52,33.53,142100.0,33.54,33.54,33.52,33.53,142100.0
2012-09-21 14:20:00,33.53,33.53,33.45,33.5,304600.0,33.53,33.53,33.45,33.5,304600.0
2012-09-21 14:30:00,33.51,33.53,33.47,33.48,92100.0,33.51,33.53,33.47,33.48,92100.0
2012-09-21 14:40:00,33.49,33.52,33.48,33.52,154100.0,33.49,33.52,33.48,33.52,154100.0
2012-09-21 14:50:00,33.52,33.52,33.49,33.52,134200.0,33.52,33.52,33.49,33.52,134200.0
2012-09-21 15:00:00,33.51,33.53,33.5,33.52,309500.0,33.51,33.53,33.5,33.52,309500.0
2012-09-21 15:10:00,33.53,33.55,33.51,33.52,200300.0,33.53,33.55,33.51,33.52,200300.0
2012-09-21 15:20:00,33.51,33.52,33.5,33.5,126600.0,33.51,33.52,33.5,33.5,126600.0
2012-09-21 15:30:00,33.5,33.51,33.49,33.51,147300.0,33.5,33.51,33.49,33.51,147300.0
2012-09-21 15:40:00,33.51,33.52,33.5,33.51,231200.0,33.51,33.52,33.5,33.51,231200.0
2012-09-21 15:50:00,33.5,33.51,33.47,33.47,774700.0,33.5,33.51,33.47,33.47,774700.0
2012-09-24 09:30:00,32.82,33.02,32.77,33.01,1233500.0,32.82,33.02,32.77,33.01,1233500.0
2012-09-24 09:40:00,33.02,33.08,32.91,32.92,834900.0,33.02,33.08,32.91,32.92,834900.0
2012-09-24 09:50:00,32.92,33.01,32.87,32.99,463300.0,32.92,33.01,32.87,32.99,463300.0
2012-09-24 10:00:00,33.0,33.06,32.98,32.99,360200.0,33.0,33.06,32.98,32.99,360200.0
2012-09-24 10:10:00,32.99,33.0,32.88,32.88,521600.0,32.99,33.0,32.88,32.88,521600.0
2012-09-24 10:20:00,32.89,33.03,32.88,33.02,192800.0,32.89,33.03,32.88,33.02,192800.0
2012-09-24 10:30:00,33.02,33.03,32.93,32.98,218800.0,33.02,33.03,32.93,32.98,218800.0
2012-09-24 10:40:00,32.98,33.07,32.97,33.01,277800.0,32.98,33.07,32.97,33.01,277800.0
2012-09-24 10:50:00,33.01,33.18,33.0,33.15,790000.0,33.01,33.18,33.0,33.15,790000.0
2012-09-24 11:00:00,33.14,33.14,33.07,33.08,350800.0,33.14,33.14,33.07,33.08,350800.0
2012-09-24 11:10:00,33.09,33.11,32.95,33.02,321900.0,33.09,33.11,32.95,33.02,321900.0
2012-09-24 11:20:00,33.03,33.06,32.95,32.98,285300.0,33.03,33.06,32.95,32.98,285300.0
2012-09-24 11:30:00,32.98,33.04,32.97,33.0,181400.0,32.98,33.04,32.97,33.0,181400.0
2012-09-24 11:40:00,33.0,33.01,32.93,32.93,279500.0,33.0,33.01,32.93,32.93,279500.0
2012-09-24 11:50:00,32.93,32.96,32.89,32.94,135100.0,32.93,32.96,32.89,32.94,135100.0
2012-09-24 12:00:00,32.93,32.97,32.92,32.95,181800.0,32.93,32.97,32.92,32.95,181800.0
2012-09-24 12:10:00,32.94,32.99,32.91,32.97,268100.0,32.94,32.99,32.91,32.97,268100.0
2012-09-24 12:20:00,32.98,32.99,32.94,32.95,214100.0,32.98,32.99,32.94,32.95,214100.0
2012-09-24 12:30:00,32.95,33.02,32.95,32.99,213000.0,32.95,33.02,32.95,32.99,213000.0
2012-09-24 12:40:00,32.99,33.0,32.94,32.99,238900.0,32.99,33.0,32.94,32.99,238900.0
2012-09-24 12:50:00,32.99,33.02,32.98,33.01,148000.0,32.99,33.02,32.98,33.01,148000.0
2012-09-24 13:00:00,33.02,33.02,32.95,32.99,168800.0,33.02,33.02,32.95,32.99,168800.0
2012-09-24 13:10:00,32.99,33.07,32.99,33.02,292100.0,32.99,33.07,32.99,33.02,292100.0
2012-09-24 13:20:00,33.02,33.02,32.84,32.86,738300.0,33.02,33.02,32.84,32.86,738300.0
2012-09-24 13:30:00,32.87,32.89,32.8,32.81,247600.0,32.87,32.89,32.8,32.81,247600.0
2012-09-24 13:40:00,32.82,32.86,32.81,32.85,181200.0,32.82,32.86,32.81,32.85,181200.0
2012-09-24 13:50:00,32.85,32.88,32.85,32.86,94900.0,32.85,32.88,32.85,32.86,94900.0
2012-09-24 14:00:00,32.86,32.87,32.83,32.86,121100.0,32.86,32.87,32.83,32.86,121100.0
2012-09-24 14:10:00,32.86,32.91,32.85,32.91,117500.0,32.86,32.91,32.85,32.91,117500.0
2012-09-24 14:20:00,32.91,32.99,32.9,32.97,198900.0,32.91,32.99,32.9,32.97,198900.0
2012-09-24 14:30:00,32.98,32.98,32.94,32.94,154000.0,32.98,32.98,32.94,32.94,154000.0
2012-09-24 14:40:00,32.94,32.99,32.94,32.98,120600.0,32.94,32.99,32.94,32.98,120600.0
2012-09-24 14:50:00,32.98,33.02,32.97,33.01,178300.0,32.98,33.02,32.97,33.01,178300.0
2012-09-24 15:00:00,33.02,33.04,33.0,33.02,119000.0,33.02,33.04,33.0,33.02,119000.0
2012-09-24 15:10:00,33.02,33.02,32.99,33.0,128900.0,33.02,33.02,32.99,33.0,128900.0
2012-09-24 15:20:00,33.0,33.01,32.97,32.98,151400.0,33.0,33.01,32.97,32.98,151400.0
2012-09-24 15:30:00,32.99,32.99,32.94,32.96,291100.0,32.99,32.99,32.94,32.96,291100.0
2012-09-24 15:40:00,32.97,32.99,32.96,32.98,186800.0,32.97,32.99,32.96,32.98,186800.0
2012-09-24 15:50:00,32.98,32.98,32.91,32.93,505900.0,32.98,32.98,32.91,32.93,505900.0
2012-09-25 09:30:00,33.16,33.19,33.11,33.17,564800.0,33.16,33.19,33.11,33.17,564800.0
2012-09-25 09:40:00,33.16,33.2,33.16,33.2,406800.0,33.16,33.2,33.16,33.2,406800.0
2012-09-25 09:50:00,33.2,33.2,33.14,33.15,224300.0,33.2,33.2,33.14,33.15,224300.0
2012-09-25 10:00:00,33.15,33.29,33.13,33.26,746200.0,33.15,33.29,33.13,33.26,746200.0
2012-09-25 10:10:00,33.27,33.29,33.19,33.19,299800.0,33.27,33.29,33.19,33.19,299800.0
2012-09-25 10:20:00,33.19,33.25,33.18,33.22,193400.0,33.19,33.25,33.18,33.22,193400.0
2012-09-25 10:30:00,33.22,33.23,33.11,33.12,534600.0,33.22,33.23,33.11,33.12,534600.0
2012-09-25 10:40:00,33.11,33.23,33.11,33.2,261700.0,33.11,33.23,33.11,33.2,261700.0
2012-09-25 10:50:00,33.21,33.21,33.14,33.17,158700.0,33.21,33.21,33.14,33.17,158700.0
2012-09-25 11:00:00,33.18,33.23,33.16,33.21,187700.0,33.18,33.23,33.16,33.21,187700.0
2012-09-25 11:10:00,33.21,33.23,33.16,33.18,101400.0,33.21,33.23,33.16,33.18,101400.0
2012-09-25 11:20:00,33.18,33.19,33.16,33.19,151800.0,33.18,33.19,33.16,33.19,151800.0
2012-09-25 11:30:00,33.19,33.21,33.17,33.21,107000.0,33.19,33.21,33.17,33.21,107000.0
2012-09-25 11:40:00,33.2,33.22,33.17,33.19,252400.0,33.2,33.22,33.17,33.19,252400.0
2012-09-25 11:50:00,33.18,33.18,33.0,33.06,540400.0,33.18,33.18,33.0,33.06,540400.0
2012-09-25 12:00:00,33.06,33.11,33.04,33.08,190200.0,33.06,33.11,33.04,33.08,190200.0
2012-09-25 12:10:00,33.08,33.09,33.01,33.05,247800.0,33.08,33.09,33.01,33.05,247800.0
2012-09-25 12:20:00,33.04,33.06,32.93,32.96,733400.0,33.04,33.06,32.93,32.96,733400.0
2012-09-25 12:30:00,32.95,32.97,32.77,32.77,1287300.0,32.95,32.97,32.77,32.77,1287300.0
2012-09-25 12:40:00,32.79,32.83,32.71,32.81,1262000.0,32.79,32.83,32.71,32.81,1262000.0
2012-09-25 12:50:00,32.81,32.88,32.8,32.88,227500.0,32.81,32.88,32.8,32.88,227500.0
2012-09-25 13:00:00,32.87,32.89,32.83,32.87,277600.0,32.87,32.89,32.83,32.87,277600.0
2012-09-25 13:10:00,32.87,32.93,32.85,32.88,241000.0,32.87,32.93,32.85,32.88,241000.0
2012-09-25 13:20:00,32.88,32.89,32.8,32.86,176500.0,32.88,32.89,32.8,32.86,176500.0
2012-09-25 13:30:00,32.87,32.93,32.82,32.91,433500.0,32.87,32.93,32.82,32.91,433500.0
2012-09-25 13:40:00,32.9,32.91,32.84,32.84,141000.0,32.9,32.91,32.84,32.84,141000.0
2012-09-25 13:50:00,32.85,32.9,32.84,32.88,143700.0,32.85,32.9,32.84,32.88,143700.0
2012-09-25 14:00:00,32.88,32.89,32.86,32.87,81800.0,32.88,32.89,32.86,32.87,81800.0
2012-09-25 14:10:00,32.86,32.88,32.85,32.85,82400.0,32.86,32.88,32.85,32.85,82400.0
2012-09-25 14:20:00,32.86,32.86,32.77,32.81,345900.0,32.86,32.86,32.77,32.81,345900.0
2012-09-25 14:30:00,32.8,32.84,32.77,32.83,243300.0,32.8,32.84,32.77,32.83,243300.0
2012-09-25 14:40:00,32.83,32.83,32.79,32.81,173700.0,32.83,32.83,32.79,32.81,173700.0
2012-09-25 14:50:00,32.81,32.82,32.76,32.77,157800.0,32.81,32.82,32.76,32.77,157800.0
2012-09-25 15:00:00,32.76,32.77,32.63,32.67,1787700.0,32.76,32.77,32.63,32.67,1787700.0
2012-09-25 15:10:00,32.66,32.71,32.61,32.67,580100.0,32.66,32.71,32.61,32.67,580100.0
2012-09-25 15:20:00,32.68,32.73,32.67,32.73,322700.0,32.68,32.73,32.67,32.73,322700.0
2012-09-25 15:30:00,32.73,32.76,32.67,32.69,555700.0,32.73,32.76,32.67,32.69,555700.0
2012-09-25 15:40:00,32.68,32.7,32.62,32.66,457600.0,32.68,32.7,32.62,32.66,457600.0
2012-09-25 15:50:00,32.65,32.69,32.64,32.69,1017000.0,32.65,32.69,32.64,32.69,1017000.0
2012-09-26 09:30:00,32.64,32.64,32.43,32.5,1352000.0,32.64,32.64,32.43,32.5,1352000.0
2012-09-26 09:40:00,32.51,32.51,32.4,32.44,811700.0,32.51,32.51,32.4,32.44,811700.0
2012-09-26 09:50:00,32.44,32.51,32.41,32.5,364400.0,32.44,32.51,32.41,32.5,364400.0
2012-09-26 10:00:00,32.5,32.59,32.45,32.58,722600.0,32.5,32.59,32.45,32.58,722600.0
2012-09-26 10:10:00,32.58,32.68,32.57,32.63,576800.0,32.58,32.68,32.57,32.63,576800.0
2012-09-26 10:20:00,32.62,32.63,32.54,32.54,288200.0,32.62,32.63,32.54,32.54,288200.0
2012-09-26 10:30:00,32.55,32.61,32.48,32.53,448300.0,32.55,32.61,32.48,32.53,448300.0
2012-09-26 10:40:00,32.53,32.61,32.4,32.43,717600.0,32.53,32.61,32.4,32.43,717600.0
2012-09-26 10:50:00,32.43,32.52,32.43,32.44,495200.0,32.43,32.52,32.43,32.44,495200.0
2012-09-26 11:00:00,32.44,32.55,32.43,32.54,420300.0,32.44,32.55,32.43,32.54,420300.0
2012-09-26 11:10:00,32.55,32.63,32.55,32.63,205300.0,32.55,32.63,32.55,32.63,205300.0
2012-09-26 11:20:00,32.63,32.66,32.6,32.66,276600.0,32.63,32.66,32.6,32.66,276600.0
2012-09-26 11:30:00,32.65,32.68,32.62,32.62,283100.0,32.65,32.68,32.62,32.62,283100.0
2012-09-26 11:40:00,32.63,32.72,32.63,32.65,460400.0,32.63,32.72,32.63,32.65,460400.0
2012-09-26 11:50:00,32.65,32.66,32.62,32.63,261600.0,32.65,32.66,32.62,32.63,261600.0
2012-09-26 12:00:00,32.63,32.74,32.63,32.69,320800.0,32.63,32.74,32.63,32.69,320800.0
2012-09-26 12:10:00,32.69,32.77,32.69,32.72,376900.0,32.69,32.77,32.69,32.72,376900.0
2012-09-26 12:20:00,32.71,32.73,32.66,32.69,148700.0,32.71,32.73,32.66,32.69,148700.0
2012-09-26 12:30:00,32.7,32.74,32.66,32.66,216500.0,32.7,32.74,32.66,32.66,216500.0
2012-09-26 12:40:00,32.65,32.71,32.65,32.69,213200.0,32.65,32.71,32.65,32.69,213200.0
2012-09-26 12:50:00,32.69,32.76,32.68,32.74,168000.0,32.69,32.76,32.68,32.74,168000.0
2012-09-26 13:00:00,32.75,32.76,32.7,32.72,107900.0,32.75,32.76,32.7,32.72,107900.0
2012-09-26 13:10:00,32.72,32.74,32.7,32.71,262000.0,32.72,32.74,32.7,32.71,262000.0
2012-09-26 13:20:00,32.71,32.93,32.71,32.87,588000.0,32.71,32.93,32.71,32.87,588000.0
2012-09-26 13:30:00,32.88,33.0,32.87,32.97,400800.0,32.88,33.0,32.87,32.97,400800.0
2012-09-26 13:40:00,32.96,32.97,32.88,32.88,363800.0,32.96,32.97,32.88,32.88,363800.0
2012-09-26 13:50:00,32.89,32.9,32.84,32.84,111700.0,32.89,32.9,32.84,32.84,111700.0
2012-09-26 14:00:00,32.84,32.89,32.84,32.87,172000.0,32.84,32.89,32.84,32.87,172000.0
2012-09-26 14:10:00,32.87,32.93,32.87,32.9,162500.0,32.87,32.93,32.87,32.9,162500.0
2012-09-26 14:20:00,32.91,32.92,32.87,32.9,132100.0,32.91,32.92,32.87,32.9,132100.0
2012-09-26 14:30:00,32.9,32.96,32.87,32.92,274500.0,32.9,32.96,32.87,32.92,274500.0
2012-09-26 14:40:00,32.93,32.95,32.91,32.94,114900.0,32.93,32.95,32.91,32.94,114900.0
2012-09-26 14:50:00,32.94,32.95,32.9,32.92,104400.0,32.94,32.95,32.9,32.92,104400.0
2012-09-26 15:00:00,32.92,32.92,32.88,32.9,242500.0,32.92,32.92,32.88,32.9,242500.0
2012-09-26 15:10:00,32.9,32.94,32.89,32.9,144200.0,32.9,32.94,32.89,32.9,144200.0
2012-09-26 15:20:00,32.9,32.95,32.87,32.89,149800.0,32.9,32.95,32.87,32.89,149800.0
2012-09-26 15:30:00,32.89,32.9,32.84,32.87,121400.0,32.89,32.9,32.84,32.87,121400.0
2012-09-26 15:40:00,32.87,32.91,32.85,32.89,252400.0,32.87,32.91,32.85,32.89,252400.0
2012-09-26 15:50:00,32.88,32.95,32.86,32.86,500600.0,32.88,32.95,32.86,32.86,500600.0
2012-09-27 09:30:00,33.2,33.23,33.13,33.19,500500.0,33.2,33.23,33.13,33.19,500500.0
2012-09-27 09:40:00,33.18,33.19,33.11,33.14,420600.0,33.18,33.19,33.11,33.14,420600.0
2012-09-27 09:50:00,33.15,33.2,33.13,33.19,228300.0,33.15,33.2,33.13,33.19,228300.0
2012-09-27 10:00:00,33.2,33.22,33.09,33.11,379600.0,33.2,33.22,33.09,33.11,379600.0
2012-09-27 10:10:00,33.11,33.25,33.1,33.22,581800.0,33.11,33.25,33.1,33.22,581800.0
2012-09-27 10:20:00,33.23,33.26,33.16,33.23,392600.0,33.23,33.26,33.16,33.23,392600.0
2012-09-27 10:30:00,33.22,33.25,33.18,33.2,171000.0,33.22,33.25,33.18,33.2,171000.0
2012-09-27 10:40:00,33.2,33.26,33.19,33.24,505200.0,33.2,33.26,33.19,33.24,505200.0
2012-09-27 10:50:00,33.24,33.38,33.24,33.31,478600.0,33.24,33.38,33.24,33.31,478600.0
2012-09-27 11:00:00,33.31,33.33,33.23,33.26,222600.0,33.31,33.33,33.23,33.26,222600.0
2012-09-27 11:10:00,33.26,33.28,33.23,33.25,163400.0,33.26,33.28,33.23,33.25,163400.0
2012-09-27 11:20:00,33.26,33.29,33.15,33.22,216900.0,33.26,33.29,33.15,33.22,216900.0
2012-09-27 11:30:00,33.22,33.28,33.18,33.26,241900.0,33.22,33.28,33.18,33.26,241900.0
2012-09-27 11:40:00,33.27,33.44,33.27,33.38,548900.0,33.27,33.44,33.27,33.38,548900.0
2012-09-27 11:50:00,33.38,33.5,33.36,33.46,496900.0,33.38,33.5,33.36,33.46,496900.0
2012-09-27 12:00:00,33.46,33.6,33.42,33.45,736300.0,33.46,33.6,33.42,33.45,736300.0
2012-09-27 12:10:00,33.46,33.52,33.44,33.46,429300.0,33.46,33.52,33.44,33.46,429300.0
2012-09-27 12:20:00,33.45,33.58,33.44,33.57,301800.0,33.45,33.58,33.44,33.57,301800.0
2012-09-27 12:30:00,33.57,33.68,33.57,33.62,713900.0,33.57,33.68,33.57,33.62,713900.0
2012-09-27 12:40:00,33.62,33.64,33.53,33.56,422900.0,33.62,33.64,33.53,33.56,422900.0
2012-09-27 12:50:00,33.57,33.61,33.55,33.58,163700.0,33.57,33.61,33.55,33.58,163700.0
2012-09-27 13:00:00,33.58,33.64,33.55,33.56,215300.0,33.58,33.64,33.55,33.56,215300.0
2012-09-27 13:10:00,33.56,33.62,33.54,33.56,222900.0,33.56,33.62,33.54,33.56,222900.0
2012-09-27 13:20:00,33.57,33.61,33.5,33.56,348900.0,33.57,33.61,33.5,33.56,348900.0
2012-09-27 13:30:00,33.57,33.58,33.55,33.57,112900.0,33.57,33.58,33.55,33.57,112900.0
2012-09-27 13:40:00,33.57,33.61,33.55,33.57,209100.0,33.57,33.61,33.55,33.57,209100.0
2012-09-27 13:50:00,33.56,33.57,33.49,33.53,137800.0,33.56,33.57,33.49,33.53,137800.0
2012-09-27 14:00:00,33.52,33.56,33.51,33.55,115300.0,33.52,33.56,33.51,33.55,115300.0
2012-09-27 14:10:00,33.53,33.55,33.52,33.53,96400.0,33.53,33.55,33.52,33.53,96400.0
2012-09-27 14:20:00,33.53,33.55,33.52,33.54,94500.0,33.53,33.55,33.52,33.54,94500.0
2012-09-27 14:30:00,33.54,33.57,33.53,33.55,184800.0,33.54,33.57,33.53,33.55,184800.0
2012-09-27 14:40:00,33.55,33.58,33.54,33.57,130100.0,33.55,33.58,33.54,33.57,130100.0
2012-09-27 14:50:00,33.58,33.6,33.55,33.55,173100.0,33.58,33.6,33.55,33.55,173100.0
2012-09-27 15:00:00,33.55,33.62,33.54,33.62,153100.0,33.55,33.62,33.54,33.62,153100.0
2012-09-27 15:10:00,33.62,33.67,33.55,33.58,381800.0,33.62,33.67,33.55,33.58,381800.0
2012-09-27 15:20:00,33.58,33.62,33.57,33.58,132600.0,33.58,33.62,33.57,33.58,132600.0
2012-09-27 15:30:00,33.57,33.59,33.55,33.57,255100.0,33.57,33.59,33.55,33.57,255100.0
2012-09-27 15:40:00,33.58,33.58,33.53,33.55,224500.0,33.58,33.58,33.53,33.55,224500.0
2012-09-27 15:50:00,33.55,33.58,33.54,33.57,684400.0,33.55,33.58,33.54,33.57,684400.0
2012-09-28 09:30:00,33.57,33.58,33.34,33.49,1237200.0,33.57,33.58,33.34,33.49,1237200.0
2012-09-28 09:40:00,33.48,33.5,33.28,33.42,790800.0,33.48,33.5,33.28,33.42,790800.0
2012-09-28 09:50:00,33.42,33.5,33.32,33.48,477300.0,33.42,33.5,33.32,33.48,477300.0
2012-09-28 10:00:00,33.47,33.66,33.46,33.58,947700.0,33.47,33.66,33.46,33.58,947700.0
2012-09-28 10:10:00,33.58,33.68,33.51,33.52,603700.0,33.58,33.68,33.51,33.52,603700.0
2012-09-28 10:20:00,33.52,33.55,33.44,33.48,310100.0,33.52,33.55,33.44,33.48,310100.0
2012-09-28 10:30:00,33.47,33.59,33.46,33.58,197500.0,33.47,33.59,33.46,33.58,197500.0
2012-09-28 10:40:00,33.59,33.6,33.51,33.56,216400.0,33.59,33.6,33.51,33.56,216400.0
2012-09-28 10:50:00,33.56,33.59,33.49,33.53,190700.0,33.56,33.59,33.49,33.53,190700.0
2012-09-28 11:00:00,33.53,33.59,33.5,33.58,268800.0,33.53,33.59,33.5,33.58,268800.0
2012-09-28 11:10:00,33.57,33.57,33.45,33.47,141100.0,33.57,33.57,33.45,33.47,141100.0
2012-09-28 11:20:00,33.47,33.53,33.42,33.43,222300.0,33.47,33.53,33.42,33.43,222300.0
2012-09-28 11:30:00,33.44,33.48,33.42,33.44,154000.0,33.44,33.48,33.42,33.44,154000.0
2012-09-28 11:40:00,33.44,33.49,33.43,33.47,113500.0,33.44,33.49,33.43,33.47,113500.0
2012-09-28 11:50:00,33.47,33.5,33.45,33.49,202900.0,33.47,33.5,33.45,33.49,202900.0
2012-09-28 12:00:00,33.49,33.55,33.47,33.49,197500.0,33.49,33.55,33.47,33.49,197500.0
2012-09-28 12:10:00,33.49,33.54,33.46,33.49,110900.0,33.49,33.54,33.46,33.49,110900.0
2012-09-28 12:20:00,33.48,33.49,33.37,33.4,187000.0,33.48,33.49,33.37,33.4,187000.0
2012-09-28 12:30:00,33.4,33.44,33.37,33.38,91500.0,33.4,33.44,33.37,33.38,91500.0
2012-09-28 12:40:00,33.37,33.41,33.33,33.38,260700.0,33.37,33.41,33.33,33.38,260700.0
2012-09-28 12:50:00,33.38,33.43,33.35,33.43,226500.0,33.38,33.43,33.35,33.43,226500.0
2012-09-28 13:00:00,33.42,33.46,33.35,33.37,113200.0,33.42,33.46,33.35,33.37,113200.0
2012-09-28 13:10:00,33.37,33.4,33.29,33.33,345100.0,33.37,33.4,33.29,33.33,345100.0
2012-09-28 13:20:00,33.33,33.49,33.33,33.44,293400.0,33.33,33.49,33.33,33.44,293400.0
2012-09-28 13:30:00,33.44,33.5,33.42,33.49,54700.0,33.44,33.5,33.42,33.49,54700.0
2012-09-28 13:40:00,33.5,33.51,33.44,33.46,59700.0,33.5,33.51,33.44,33.46,59700.0
2012-09-28 13:50:00,33.46,33.46,33.41,33.42,57500.0,33.46,33.46,33.41,33.42,57500.0
2012-09-28 14:00:00,33.42,33.44,33.33,33.35,250900.0,33.42,33.44,33.33,33.35,250900.0
2012-09-28 14:10:00,33.36,33.37,33.33,33.34,115000.0,33.36,33.37,33.33,33.34,115000.0
2012-09-28 14:20:00,33.33,33.35,33.32,33.32,92600.0,33.33,33.35,33.32,33.32,92600.0
2012-09-28 14:30:00,33.33,33.34,33.3,33.32,117900.0,33.33,33.34,33.3,33.32,117900.0
2012-09-28 14:40:00,33.32,33.32,33.24,33.25,249500.0,33.32,33.32,33.24,33.25,249500.0
2012-09-28 14:50:00,33.25,33.28,33.21,33.23,244300.0,33.25,33.28,33.21,33.23,244300.0
2012-09-28 15:00:00,33.23,33.32,33.22,33.32,306900.0,33.23,33.32,33.22,33.32,306900.0
2012-09-28 15:10:00,33.33,33.35,33.28,33.34,146000.0,33.33,33.35,33.28,33.34,146000.0
2012-09-28 15:20:00,33.33,33.36,33.3,33.32,95100.0,33.33,33.36,33.3,33.32,95100.0
2012-09-28 15:30:00,33.32,33.34,33.3,33.32,213500.0,33.32,33.34,33.3,33.32,213500.0
2012-09-28 15:40:00,33.32,33.41,33.3,33.39,405300.0,33.32,33.41,33.3,33.39,405300.0
2012-09-28 15:50:00,33.39,33.49,33.39,33.48,668700.0,33.39,33.49,33.39,33.48,668700.0
2012-10-01 09:30:00,33.76,33.9,33.67,33.81,1861100.0,33.76,33.9,33.67,33.81,1861100.0
2012-10-01 09:40:00,33.81,34.0,33.8,33.99,862700.0,33.81,34.0,33.8,33.99,862700.0
2012-10-01 09:50:00,33.97,34.0,33.88,33.96,738500.0,33.97,34.0,33.88,33.96,738500.0
2012-10-01 10:00:00,33.97,34.08,33.83,33.94,1495800.0,33.97,34.08,33.83,33.94,1495800.0
2012-10-01 10:10:00,33.93,33.96,33.86,33.88,452300.0,33.93,33.96,33.86,33.88,452300.0
2012-10-01 10:20:00,33.89,33.9,33.7,33.8,916800.0,33.89,33.9,33.7,33.8,916800.0
2012-10-01 10:30:00,33.8,33.81,33.69,33.69,430000.0,33.8,33.81,33.69,33.69,430000.0
2012-10-01 10:40:00,33.7,33.7,33.51,33.62,1098900.0,33.7,33.7,33.51,33.62,1098900.0
2012-10-01 10:50:00,33.6,33.68,33.56,33.68,548900.0,33.6,33.68,33.56,33.68,548900.0
2012-10-01 11:00:00,33.69,33.69,33.6,33.62,264900.0,33.69,33.69,33.6,33.62,264900.0
2012-10-01 11:10:00,33.62,33.66,33.58,33.64,173500.0,33.62,33.66,33.58,33.64,173500.0
2012-10-01 11:20:00,33.64,33.74,33.64,33.66,336500.0,33.64,33.74,33.64,33.66,336500.0
2012-10-01 11:30:00,33.67,33.69,33.59,33.62,888400.0,33.67,33.69,33.59,33.62,888400.0
2012-10-01 11:40:00,33.63,33.64,33.56,33.6,154300.0,33.63,33.64,33.56,33.6,154300.0
2012-10-01 11:50:00,33.59,33.62,33.54,33.61,145600.0,33.59,33.62,33.54,33.61,145600.0
2012-10-01 12:00:00,33.61,33.63,33.56,33.59,159900.0,33.61,33.63,33.56,33.59,159900.0
2012-10-01 12:10:00,33.59,33.71,33.59,33.71,241000.0,33.59,33.71,33.59,33.71,241000.0
2012-10-01 12:20:00,33.71,33.75,33.67,33.75,341300.0,33.71,33.75,33.67,33.75,341300.0
2012-10-01 12:30:00,33.74,33.74,33.61,33.67,338100.0,33.74,33.74,33.61,33.67,338100.0
2012-10-01 12:40:00,33.68,33.85,33.68,33.75,392600.0,33.68,33.85,33.68,33.75,392600.0
2012-10-01 12:50:00,33.75,33.88,33.72,33.85,461700.0,33.75,33.88,33.72,33.85,461700.0
2012-10-01 13:00:00,33.85,33.89,33.79,33.82,333600.0,33.85,33.89,33.79,33.82,333600.0
2012-10-01 13:10:00,33.83,33.83,33.72,33.81,492100.0,33.83,33.83,33.72,33.81,492100.0
2012-10-01 13:20:00,33.81,33.89,33.77,33.84,394200.0,33.81,33.89,33.77,33.84,394200.0
2012-10-01 13:30:00,33.84,33.84,33.8,33.8,127700.0,33.84,33.84,33.8,33.8,127700.0
2012-10-01 13:40:00,33.79,33.84,33.77,33.83,181200.0,33.79,33.84,33.77,33.83,181200.0
2012-10-01 13:50:00,33.82,33.85,33.81,33.82,70400.0,33.82,33.85,33.81,33.82,70400.0
2012-10-01 14:00:00,33.83,33.85,33.81,33.84,45200.0,33.83,33.85,33.81,33.84,45200.0
2012-10-01 14:10:00,33.84,33.88,33.79,33.81,202400.0,33.84,33.88,33.79,33.81,202400.0
2012-10-01 14:20:00,33.81,33.84,33.77,33.8,138200.0,33.81,33.84,33.77,33.8,138200.0
2012-10-01 14:30:00,33.8,33.81,33.78,33.81,53300.0,33.8,33.81,33.78,33.81,53300.0
2012-10-01 14:40:00,33.8,33.82,33.8,33.82,53700.0,33.8,33.82,33.8,33.82,53700.0
2012-10-01 14:50:00,33.82,33.84,33.8,33.83,82800.0,33.82,33.84,33.8,33.83,82800.0
2012-10-01 15:00:00,33.84,33.84,33.7,33.72,180700.0,33.84,33.84,33.7,33.72,180700.0
2012-10-01 15:10:00,33.71,33.71,33.67,33.68,355600.0,33.71,33.71,33.67,33.68,355600.0
2012-10-01 15:20:00,33.68,33.68,33.55,33.59,594600.0,33.68,33.68,33.55,33.59,594600.0
2012-10-01 15:30:00,33.59,33.63,33.54,33.57,340700.0,33.59,33.63,33.54,33.57,340700.0
2012-10-01 15:40:00,33.57,33.65,33.55,33.56,366200.0,33.57,33.65,33.55,33.56,366200.0
2012-10-01 15:50:00,33.57,33.66,33.57,33.66,535300.0,33.57,33.66,33.57,33.66,535300.0
2012-10-02 09:30:00,33.74,33.74,33.57,33.61,542800.0,33.74,33.74,33.57,33.61,542800.0
2012-10-02 09:40:00,33.62,33.63,33.59,33.61,239300.0,33.62,33.63,33.59,33.61,239300.0
2012-10-02 09:50:00,33.6,33.61,33.51,33.55,527300.0,33.6,33.61,33.51,33.55,527300.0
2012-10-02 10:00:00,33.55,33.57,33.31,33.45,1747200.0,33.55,33.57,33.31,33.45,1747200.0
2012-10-02 10:10:00,33.45,33.47,33.4,33.46,402100.0,33.45,33.47,33.4,33.46,402100.0
2012-10-02 10:20:00,33.46,33.61,33.44,33.61,652900.0,33.46,33.61,33.44,33.61,652900.0
2012-10-02 10:30:00,33.6,33.69,33.57,33.62,296800.0,33.6,33.69,33.57,33.62,296800.0
2012-10-02 10:40:00,33.62,33.62,33.56,33.56,159200.0,33.62,33.62,33.56,33.56,159200.0
2012-10-02 10:50:00,33.56,33.57,33.45,33.51,273000.0,33.56,33.57,33.45,33.51,273000.0
2012-10-02 11:00:00,33.51,33.57,33.48,33.48,295600.0,33.51,33.57,33.48,33.48,295600.0
2012-10-02 11:10:00,33.49,33.75,33.45,33.7,1139100.0,33.49,33.75,33.45,33.7,1139100.0
2012-10-02 11:20:00,33.69,33.74,33.67,33.72,240100.0,33.69,33.74,33.67,33.72,240100.0
2012-10-02 11:30:00,33.72,33.79,33.59,33.65,439700.0,33.72,33.79,33.59,33.65,439700.0
2012-10-02 11:40:00,33.66,33.66,33.61,33.64,117400.0,33.66,33.66,33.61,33.64,117400.0
2012-10-02 11:50:00,33.63,33.7,33.62,33.68,141300.0,33.63,33.7,33.62,33.68,141300.0
2012-10-02 12:00:00,33.69,33.73,33.67,33.71,162100.0,33.69,33.73,33.67,33.71,162100.0
2012-10-02 12:10:00,33.71,33.75,33.68,33.71,109900.0,33.71,33.75,33.68,33.71,109900.0
2012-10-02 12:20:00,33.72,33.72,33.64,33.66,97200.0,33.72,33.72,33.64,33.66,97200.0
2012-10-02 12:30:00,33.67,33.69,33.64,33.66,90000.0,33.67,33.69,33.64,33.66,90000.0
2012-10-02 12:40:00,33.66,33.7,33.65,33.68,203000.0,33.66,33.7,33.65,33.68,203000.0
2012-10-02 12:50:00,33.68,33.71,33.67,33.69,85900.0,33.68,33.71,33.67,33.69,85900.0
2012-10-02 13:00:00,33.7,33.7,33.56,33.69,361800.0,33.7,33.7,33.56,33.69,361800.0
2012-10-02 13:10:00,33.69,33.71,33.55,33.56,196900.0,33.69,33.71,33.55,33.56,196900.0
2012-10-02 13:20:00,33.56,33.56,33.44,33.53,774100.0,33.56,33.56,33.44,33.53,774100.0
2012-10-02 13:30:00,33.53,33.58,33.5,33.57,94700.0,33.53,33.58,33.5,33.57,94700.0
2012-10-02 13:40:00,33.57,33.57,33.53,33.53,65400.0,33.57,33.57,33.53,33.53,65400.0
2012-10-02 13:50:00,33.53,33.56,33.5,33.53,81200.0,33.53,33.56,33.5,33.53,81200.0
2012-10-02 14:00:00,33.52,33.53,33.5,33.51,66200.0,33.52,33.53,33.5,33.51,66200.0
2012-10-02 14:10:00,33.52,33.56,33.51,33.54,91000.0,33.52,33.56,33.51,33.54,91000.0
2012-10-02 14:20:00,33.54,33.56,33.51,33.51,93900.0,33.54,33.56,33.51,33.51,93900.0
2012-10-02 14:30:00,33.51,33.53,33.48,33.48,134300.0,33.51,33.53,33.48,33.48,134300.0
2012-10-02 14:40:00,33.48,33.51,33.43,33.46,169300.0,33.48,33.51,33.43,33.46,169300.0
2012-10-02 14:50:00,33.45,33.48,33.45,33.46,132400.0,33.45,33.48,33.45,33.46,132400.0
2012-10-02 15:00:00,33.45,33.51,33.44,33.49,118200.0,33.45,33.51,33.44,33.49,118200.0
2012-10-02 15:10:00,33.5,33.51,33.47,33.49,90900.0,33.5,33.51,33.47,33.49,90900.0
2012-10-02 15:20:00,33.48,33.5,33.46,33.49,104700.0,33.48,33.5,33.46,33.49,104700.0
2012-10-02 15:30:00,33.49,33.52,33.49,33.51,149300.0,33.49,33.52,33.49,33.51,149300.0
2012-10-02 15:40:00,33.52,33.55,33.51,33.52,157400.0,33.52,33.55,33.51,33.52,157400.0
2012-10-02 15:50:00,33.53,33.54,33.52,33.53,360200.0,33.53,33.54,33.52,33.53,360200.0
2012-10-03 09:30:00,33.69,33.7,33.54,33.56,400500.0,33.69,33.7,33.54,33.56,400500.0
2012-10-03 09:40:00,33.56,33.59,33.5,33.55,231300.0,33.56,33.59,33.5,33.55,231300.0
2012-10-03 09:50:00,33.55,33.61,33.55,33.6,191400.0,33.55,33.61,33.55,33.6,191400.0
2012-10-03 10:00:00,33.6,33.61,33.49,33.57,410400.0,33.6,33.61,33.49,33.57,410400.0
2012-10-03 10:10:00,33.57,33.7,33.56,33.66,352400.0,33.57,33.7,33.56,33.66,352400.0
2012-10-03 10:20:00,33.66,33.69,33.61,33.64,157700.0,33.66,33.69,33.61,33.64,157700.0
2012-10-03 10:30:00,33.64,33.69,33.6,33.63,245000.0,33.64,33.69,33.6,33.63,245000.0
2012-10-03 10:40:00,33.62,33.65,33.55,33.63,225200.0,33.62,33.65,33.55,33.63,225200.0
2012-10-03 10:50:00,33.63,33.68,33.62,33.63,177600.0,33.63,33.68,33.62,33.63,177600.0
2012-10-03 11:00:00,33.63,33.7,33.63,33.66,173300.0,33.63,33.7,33.63,33.66,173300.0
2012-10-03 11:10:00,33.66,33.69,33.63,33.65,166700.0,33.66,33.69,33.63,33.65,166700.0
2012-10-03 11:20:00,33.65,33.68,33.64,33.66,75300.0,33.65,33.68,33.64,33.66,75300.0
2012-10-03 11:30:00,33.66,33.67,33.65,33.67,70400.0,33.66,33.67,33.65,33.67,70400.0
2012-10-03 11:40:00,33.66,33.7,33.66,33.69,136500.0,33.66,33.7,33.66,33.69,136500.0
2012-10-03 11:50:00,33.69,33.69,33.66,33.68,91500.0,33.69,33.69,33.66,33.68,91500.0
2012-10-03 12:00:00,33.68,33.7,33.66,33.66,233500.0,33.68,33.7,33.66,33.66,233500.0
2012-10-03 12:10:00,33.66,33.66,33.61,33.64,149500.0,33.66,33.66,33.61,33.64,149500.0
2012-10-03 12:20:00,33.64,33.65,33.62,33.64,116700.0,33.64,33.65,33.62,33.64,116700.0
2012-10-03 12:30:00,33.64,33.66,33.58,33.59,162200.0,33.64,33.66,33.58,33.59,162200.0
2012-10-03 12:40:00,33.59,33.62,33.55,33.6,106600.0,33.59,33.62,33.55,33.6,106600.0
2012-10-03 12:50:00,33.6,33.62,33.57,33.62,80800.0,33.6,33.62,33.57,33.62,80800.0
2012-10-03 13:00:00,33.62,33.62,33.58,33.6,72000.0,33.62,33.62,33.58,33.6,72000.0
2012-10-03 13:10:00,33.61,33.63,33.55,33.55,127900.0,33.61,33.63,33.55,33.55,127900.0
2012-10-03 13:20:00,33.55,33.58,33.52,33.52,111600.0,33.55,33.58,33.52,33.52,111600.0
2012-10-03 13:30:00,33.52,33.52,33.48,33.49,116100.0,33.52,33.52,33.48,33.49,116100.0
2012-10-03 13:40:00,33.48,33.51,33.45,33.49,194900.0,33.48,33.51,33.45,33.49,194900.0
2012-10-03 13:50:00,33.49,33.51,33.48,33.48,108400.0,33.49,33.51,33.48,33.48,108400.0
2012-10-03 14:00:00,33.48,33.54,33.45,33.52,112700.0,33.48,33.54,33.45,33.52,112700.0
2012-10-03 14:10:00,33.53,33.56,33.48,33.49,136400.0,33.53,33.56,33.48,33.49,136400.0
2012-10-03 14:20:00,33.49,33.51,33.45,33.46,198500.0,33.49,33.51,33.45,33.46,198500.0
2012-10-03 14:30:00,33.46,33.51,33.46,33.5,138000.0,33.46,33.51,33.46,33.5,138000.0
2012-10-03 14:40:00,33.49,33.5,33.46,33.46,70500.0,33.49,33.5,33.46,33.46,70500.0
2012-10-03 14:50:00,33.47,33.48,33.43,33.46,177100.0,33.47,33.48,33.43,33.46,177100.0
2012-10-03 15:00:00,33.47,33.47,33.42,33.43,123100.0,33.47,33.47,33.42,33.43,123100.0
2012-10-03 15:10:00,33.42,33.48,33.42,33.45,122400.0,33.42,33.48,33.42,33.45,122400.0
2012-10-03 15:20:00,33.46,33.52,33.43,33.51,125500.0,33.46,33.52,33.43,33.51,125500.0
2012-10-03 15:30:00,33.51,33.51,33.49,33.5,58700.0,33.51,33.51,33.49,33.5,58700.0
2012-10-03 15:40:00,33.5,33.53,33.49,33.51,175600.0,33.5,33.53,33.49,33.51,175600.0
2012-10-03 15:50:00,33.51,33.54,33.5,33.52,357400.0,33.51,33.54,33.5,33.52,357400.0
2012-10-04 09:30:00,33.72,33.73,33.61,33.71,494400.0,33.72,33.73,33.61,33.71,494400.0
2012-10-04 09:40:00,33.7,33.79,33.68,33.73,314200.0,33.7,33.79,33.68,33.73,314200.0
2012-10-04 09:50:00,33.73,33.76,33.7,33.76,134300.0,33.73,33.76,33.7,33.76,134300.0
2012-10-04 10:00:00,33.76,33.89,33.74,33.83,1113100.0,33.76,33.89,33.74,33.83,1113100.0
2012-10-04 10:10:00,33.84,33.88,33.8,33.8,351100.0,33.84,33.88,33.8,33.8,351100.0
2012-10-04 10:20:00,33.8,33.82,33.73,33.75,286200.0,33.8,33.82,33.73,33.75,286200.0
2012-10-04 10:30:00,33.75,33.78,33.72,33.77,175800.0,33.75,33.78,33.72,33.77,175800.0
2012-10-04 10:40:00,33.77,33.8,33.74,33.79,281500.0,33.77,33.8,33.74,33.79,281500.0
2012-10-04 10:50:00,33.79,33.91,33.79,33.89,399500.0,33.79,33.91,33.79,33.89,399500.0
2012-10-04 11:00:00,33.89,33.95,33.83,33.84,780300.0,33.89,33.95,33.83,33.84,780300.0
2012-10-04 11:10:00,33.84,33.89,33.79,33.82,337100.0,33.84,33.89,33.79,33.82,337100.0
2012-10-04 11:20:00,33.82,33.83,33.75,33.77,305700.0,33.82,33.83,33.75,33.77,305700.0
2012-10-04 11:30:00,33.77,33.82,33.74,33.79,135000.0,33.77,33.82,33.74,33.79,135000.0
2012-10-04 11:40:00,33.8,33.84,33.77,33.79,150700.0,33.8,33.84,33.77,33.79,150700.0
2012-10-04 11:50:00,33.79,33.81,33.77,33.78,93600.0,33.79,33.81,33.77,33.78,93600.0
2012-10-04 12:00:00,33.79,33.83,33.76,33.78,215600.0,33.79,33.83,33.76,33.78,215600.0
2012-10-04 12:10:00,33.79,33.84,33.78,33.83,248300.0,33.79,33.84,33.78,33.83,248300.0
2012-10-04 12:20:00,33.83,33.84,33.79,33.82,203900.0,33.83,33.84,33.79,33.82,203900.0
2012-10-04 12:30:00,33.82,33.87,33.82,33.86,135600.0,33.82,33.87,33.82,33.86,135600.0
2012-10-04 12:40:00,33.86,33.88,33.84,33.86,210100.0,33.86,33.88,33.84,33.86,210100.0
2012-10-04 12:50:00,33.87,33.88,33.84,33.88,91300.0,33.87,33.88,33.84,33.88,91300.0
2012-10-04 13:00:00,33.88,33.9,33.87,33.89,221300.0,33.88,33.9,33.87,33.89,221300.0
2012-10-04 13:10:00,33.88,33.93,33.88,33.9,153900.0,33.88,33.93,33.88,33.9,153900.0
2012-10-04 13:20:00,33.9,33.99,33.88,33.92,545700.0,33.9,33.99,33.88,33.92,545700.0
2012-10-04 13:30:00,33.93,33.96,33.92,33.93,108000.0,33.93,33.96,33.92,33.93,108000.0
2012-10-04 13:40:00,33.93,33.95,33.88,33.9,136900.0,33.93,33.95,33.88,33.9,136900.0
2012-10-04 13:50:00,33.9,33.94,33.9,33.91,70400.0,33.9,33.94,33.9,33.91,70400.0
2012-10-04 14:00:00,33.92,33.95,33.8,33.84,574200.0,33.92,33.95,33.8,33.84,574200.0
2012-10-04 14:10:00,33.83,33.9,33.76,33.83,608500.0,33.83,33.9,33.76,33.83,608500.0
2012-10-04 14:20:00,33.83,33.88,33.82,33.87,155900.0,33.83,33.88,33.82,33.87,155900.0
2012-10-04 14:30:00,33.87,33.87,33.85,33.87,105300.0,33.87,33.87,33.85,33.87,105300.0
2012-10-04 14:40:00,33.88,33.9,33.84,33.84,210200.0,33.88,33.9,33.84,33.84,210200.0
2012-10-04 14:50:00,33.85,33.88,33.82,33.85,150200.0,33.85,33.88,33.82,33.85,150200.0
2012-10-04 15:00:00,33.86,33.87,33.85,33.87,74200.0,33.86,33.87,33.85,33.87,74200.0
2012-10-04 15:10:00,33.87,33.91,33.86,33.9,260900.0,33.87,33.91,33.86,33.9,260900.0
2012-10-04 15:20:00,33.91,33.91,33.87,33.89,225900.0,33.91,33.91,33.87,33.89,225900.0
2012-10-04 15:30:00,33.88,33.9,33.88,33.89,236400.0,33.88,33.9,33.88,33.89,236400.0
2012-10-04 15:40:00,33.89,33.9,33.88,33.89,184600.0,33.89,33.9,33.88,33.89,184600.0
2012-10-04 15:50:00,33.88,33.91,33.87,33.9,508300.0,33.88,33.91,33.87,33.9,508300.0
2012-10-05 09:30:00,33.75,33.78,33.68,33.76,409200.0,33.75,33.78,33.68,33.76,409200.0
2012-10-05 09:40:00,33.77,33.78,33.67,33.73,371900.0,33.77,33.78,33.67,33.73,371900.0
2012-10-05 09:50:00,33.73,33.81,33.72,33.73,355900.0,33.73,33.81,33.72,33.73,355900.0
2012-10-05 10:00:00,33.74,33.8,33.7,33.78,544800.0,33.74,33.8,33.7,33.78,544800.0
2012-10-05 10:10:00,33.78,33.81,33.75,33.78,255200.0,33.78,33.81,33.75,33.78,255200.0
2012-10-05 10:20:00,33.79,33.84,33.78,33.79,387900.0,33.79,33.84,33.78,33.79,387900.0
2012-10-05 10:30:00,33.79,33.81,33.72,33.73,342500.0,33.79,33.81,33.72,33.73,342500.0
2012-10-05 10:40:00,33.73,33.78,33.72,33.75,287700.0,33.73,33.78,33.72,33.75,287700.0
2012-10-05 10:50:00,33.75,33.78,33.73,33.76,361300.0,33.75,33.78,33.73,33.76,361300.0
2012-10-05 11:00:00,33.75,33.77,33.74,33.75,131800.0,33.75,33.77,33.74,33.75,131800.0
2012-10-05 11:10:00,33.76,33.77,33.74,33.77,101200.0,33.76,33.77,33.74,33.77,101200.0
2012-10-05 11:20:00,33.77,33.77,33.65,33.65,369100.0,33.77,33.77,33.65,33.65,369100.0
2012-10-05 11:30:00,33.66,33.74,33.64,33.66,339700.0,33.66,33.74,33.64,33.66,339700.0
2012-10-05 11:40:00,33.65,33.65,33.51,33.6,846000.0,33.65,33.65,33.51,33.6,846000.0
2012-10-05 11:50:00,33.59,33.64,33.54,33.61,282200.0,33.59,33.64,33.54,33.61,282200.0
2012-10-05 12:00:00,33.61,33.65,33.47,33.63,838000.0,33.61,33.65,33.47,33.63,838000.0
2012-10-05 12:10:00,33.63,33.64,33.57,33.58,191300.0,33.63,33.64,33.57,33.58,191300.0
2012-10-05 12:20:00,33.59,33.59,33.54,33.58,229500.0,33.59,33.59,33.54,33.58,229500.0
2012-10-05 12:30:00,33.58,33.61,33.57,33.59,56700.0,33.58,33.61,33.57,33.59,56700.0
2012-10-05 12:40:00,33.59,33.65,33.59,33.64,106100.0,33.59,33.65,33.59,33.64,106100.0
2012-10-05 12:50:00,33.64,33.65,33.6,33.62,88600.0,33.64,33.65,33.6,33.62,88600.0
2012-10-05 13:00:00,33.61,33.62,33.58,33.59,81900.0,33.61,33.62,33.58,33.59,81900.0
2012-10-05 13:10:00,33.6,33.61,33.47,33.48,330400.0,33.6,33.61,33.47,33.48,330400.0
2012-10-05 13:20:00,33.47,33.48,33.42,33.43,453700.0,33.47,33.48,33.42,33.43,453700.0
2012-10-05 13:30:00,33.42,33.42,33.32,33.38,697600.0,33.42,33.42,33.32,33.38,697600.0
2012-10-05 13:40:00,33.37,33.4,33.35,33.39,267500.0,33.37,33.4,33.35,33.39,267500.0
2012-10-05 13:50:00,33.38,33.4,33.37,33.4,196700.0,33.38,33.4,33.37,33.4,196700.0
2012-10-05 14:00:00,33.4,33.4,33.35,33.36,114100.0,33.4,33.4,33.35,33.36,114100.0
2012-10-05 14:10:00,33.35,33.38,33.33,33.35,284800.0,33.35,33.38,33.33,33.35,284800.0
2012-10-05 14:20:00,33.36,33.36,33.32,33.34,203400.0,33.36,33.36,33.32,33.34,203400.0
2012-10-05 14:30:00,33.34,33.37,33.31,33.31,313700.0,33.34,33.37,33.31,33.31,313700.0
2012-10-05 14:40:00,33.32,33.36,33.31,33.34,115800.0,33.32,33.36,33.31,33.34,115800.0
2012-10-05 14:50:00,33.34,33.34,33.26,33.27,372300.0,33.34,33.34,33.26,33.27,372300.0
2012-10-05 15:00:00,33.27,33.28,33.24,33.25,352400.0,33.27,33.28,33.24,33.25,352400.0
2012-10-05 15:10:00,33.25,33.29,33.23,33.26,198600.0,33.25,33.29,33.23,33.26,198600.0
2012-10-05 15:20:00,33.26,33.37,33.25,33.35,523100.0,33.26,33.37,33.25,33.35,523100.0
2012-10-05 15:30:00,33.35,33.41,33.34,33.4,301500.0,33.35,33.41,33.34,33.4,301500.0
2012-10-05 15:40:00,33.4,33.43,33.38,33.42,288600.0,33.4,33.43,33.38,33.42,288600.0
2012-10-05 15:50:00,33.41,33.44,33.39,33.44,612100.0,33.41,33.44,33.39,33.44,612100.0
2012-10-08 09:30:00,32.9,32.92,32.83,32.91,789600.0,32.9,32.92,32.83,32.91,789600.0
2012-10-08 09:40:00,32.9,32.95,32.88,32.89,269400.0,32.9,32.95,32.88,32.89,269400.0
2012-10-08 09:50:00,32.9,32.97,32.9,32.97,213100.0,32.9,32.97,32.9,32.97,213100.0
2012-10-08 10:00:00,32.97,32.98,32.93,32.94,165200.0,32.97,32.98,32.93,32.94,165200.0
2012-10-08 10:10:00,32.94,32.99,32.94,32.94,251600.0,32.94,32.99,32.94,32.94,251600.0
2012-10-08 10:20:00,32.94,32.96,32.86,32.87,166000.0,32.94,32.96,32.86,32.87,166000.0
2012-10-08 10:30:00,32.87,32.97,32.86,32.97,183500.0,32.87,32.97,32.86,32.97,183500.0
2012-10-08 10:40:00,32.97,33.04,32.95,33.04,215300.0,32.97,33.04,32.95,33.04,215300.0
2012-10-08 10:50:00,33.04,33.06,33.01,33.02,144000.0,33.04,33.06,33.01,33.02,144000.0
2012-10-08 11:00:00,33.02,33.08,33.02,33.04,138500.0,33.02,33.08,33.02,33.04,138500.0
2012-10-08 11:10:00,33.04,33.06,33.01,33.02,154200.0,33.04,33.06,33.01,33.02,154200.0
2012-10-08 11:20:00,33.02,33.03,32.95,32.95,145000.0,33.02,33.03,32.95,32.95,145000.0
2012-10-08 11:30:00,32.96,32.97,32.92,32.92,133200.0,32.96,32.97,32.92,32.92,133200.0
2012-10-08 11:40:00,32.92,32.94,32.89,32.93,100900.0,32.92,32.94,32.89,32.93,100900.0
2012-10-08 11:50:00,32.92,32.96,32.91,32.95,86700.0,32.92,32.96,32.91,32.95,86700.0
2012-10-08 12:00:00,32.95,32.97,32.93,32.94,80200.0,32.95,32.97,32.93,32.94,80200.0
2012-10-08 12:10:00,32.94,32.95,32.9,32.92,58900.0,32.94,32.95,32.9,32.92,58900.0
2012-10-08 12:20:00,32.93,32.94,32.91,32.93,132400.0,32.93,32.94,32.91,32.93,132400.0
2012-10-08 12:30:00,32.94,32.97,32.93,32.96,95300.0,32.94,32.97,32.93,32.96,95300.0
2012-10-08 12:40:00,32.96,32.99,32.95,32.95,67300.0,32.96,32.99,32.95,32.95,67300.0
2012-10-08 12:50:00,32.95,32.99,32.94,32.98,45100.0,32.95,32.99,32.94,32.98,45100.0
2012-10-08 13:00:00,32.98,32.99,32.92,32.93,79500.0,32.98,32.99,32.92,32.93,79500.0
2012-10-08 13:10:00,32.94,32.95,32.89,32.94,201900.0,32.94,32.95,32.89,32.94,201900.0
2012-10-08 13:20:00,32.93,32.96,32.9,32.92,214000.0,32.93,32.96,32.9,32.92,214000.0
2012-10-08 13:30:00,32.92,32.93,32.89,32.9,75200.0,32.92,32.93,32.89,32.9,75200.0
2012-10-08 13:40:00,32.91,32.93,32.9,32.91,51500.0,32.91,32.93,32.9,32.91,51500.0
2012-10-08 13:50:00,32.91,32.95,32.91,32.94,81200.0,32.91,32.95,32.91,32.94,81200.0
2012-10-08 14:00:00,32.93,32.94,32.91,32.92,51400.0,32.93,32.94,32.91,32.92,51400.0
2012-10-08 14:10:00,32.92,32.94,32.92,32.93,33600.0,32.92,32.94,32.92,32.93,33600.0
2012-10-08 14:20:00,32.94,32.94,32.93,32.94,29300.0,32.94,32.94,32.93,32.94,29300.0
2012-10-08 14:30:00,32.94,32.95,32.93,32.95,31300.0,32.94,32.95,32.93,32.95,31300.0
2012-10-08 14:40:00,32.94,32.95,32.93,32.94,71600.0,32.94,32.95,32.93,32.94,71600.0
2012-10-08 14:50:00,32.94,32.95,32.92,32.94,100700.0,32.94,32.95,32.92,32.94,100700.0
2012-10-08 15:00:00,32.94,32.96,32.94,32.95,70600.0,32.94,32.96,32.94,32.95,70600.0
2012-10-08 15:10:00,32.95,33.0,32.95,32.99,99300.0,32.95,33.0,32.95,32.99,99300.0
2012-10-08 15:20:00,32.99,33.0,32.97,32.98,119500.0,32.99,33.0,32.97,32.98,119500.0
2012-10-08 15:30:00,32.99,32.99,32.97,32.97,130600.0,32.99,32.99,32.97,32.97,130600.0
2012-10-08 15:40:00,32.97,32.99,32.95,32.99,103000.0,32.97,32.99,32.95,32.99,103000.0
2012-10-08 15:50:00,32.99,33.0,32.95,32.95,400600.0,32.99,33.0,32.95,32.95,400600.0
2012-10-09 09:30:00,32.87,32.91,32.81,32.91,256000.0,32.87,32.91,32.81,32.91,256000.0
2012-10-09 09:40:00,32.91,32.98,32.91,32.93,292400.0,32.91,32.98,32.91,32.93,292400.0
2012-10-09 09:50:00,32.93,32.95,32.89,32.93,240500.0,32.93,32.95,32.89,32.93,240500.0
2012-10-09 10:00:00,32.93,32.98,32.92,32.94,225200.0,32.93,32.98,32.92,32.94,225200.0
2012-10-09 10:10:00,32.95,33.01,32.94,32.97,200000.0,32.95,33.01,32.94,32.97,200000.0
2012-10-09 10:20:00,32.96,33.0,32.96,32.97,179500.0,32.96,33.0,32.96,32.97,179500.0
2012-10-09 10:30:00,32.96,33.0,32.93,32.94,224700.0,32.96,33.0,32.93,32.94,224700.0
2012-10-09 10:40:00,32.95,32.95,32.86,32.86,368300.0,32.95,32.95,32.86,32.86,368300.0
2012-10-09 10:50:00,32.86,32.88,32.79,32.82,635300.0,32.86,32.88,32.79,32.82,635300.0
2012-10-09 11:00:00,32.82,32.83,32.66,32.73,904000.0,32.82,32.83,32.66,32.73,904000.0
2012-10-09 11:10:00,32.73,32.73,32.56,32.58,880500.0,32.73,32.73,32.56,32.58,880500.0
2012-10-09 11:20:00,32.59,32.65,32.49,32.63,942400.0,32.59,32.65,32.49,32.63,942400.0
2012-10-09 11:30:00,32.63,32.7,32.59,32.67,283400.0,32.63,32.7,32.59,32.67,283400.0
2012-10-09 11:40:00,32.68,32.69,32.62,32.64,227100.0,32.68,32.69,32.62,32.64,227100.0
2012-10-09 11:50:00,32.64,32.69,32.6,32.69,155700.0,32.64,32.69,32.6,32.69,155700.0
2012-10-09 12:00:00,32.7,32.74,32.66,32.71,330000.0,32.7,32.74,32.66,32.71,330000.0
2012-10-09 12:10:00,32.7,32.88,32.69,32.87,528700.0,32.7,32.88,32.69,32.87,528700.0
2012-10-09 12:20:00,32.87,32.94,32.85,32.85,556900.0,32.87,32.94,32.85,32.85,556900.0
2012-10-09 12:30:00,32.84,32.88,32.82,32.86,100800.0,32.84,32.88,32.82,32.86,100800.0
2012-10-09 12:40:00,32.86,32.86,32.82,32.83,84500.0,32.86,32.86,32.82,32.83,84500.0
2012-10-09 12:50:00,32.84,32.86,32.82,32.85,125300.0,32.84,32.86,32.82,32.85,125300.0
2012-10-09 13:00:00,32.84,32.84,32.79,32.79,312600.0,32.84,32.84,32.79,32.79,312600.0
2012-10-09 13:10:00,32.8,32.86,32.8,32.83,77400.0,32.8,32.86,32.8,32.83,77400.0
2012-10-09 13:20:00,32.83,32.93,32.8,32.88,569000.0,32.83,32.93,32.8,32.88,569000.0
2012-10-09 13:30:00,32.88,32.91,32.88,32.91,112000.0,32.88,32.91,32.88,32.91,112000.0
2012-10-09 13:40:00,32.91,32.92,32.89,32.89,57400.0,32.91,32.92,32.89,32.89,57400.0
2012-10-09 13:50:00,32.9,32.92,32.86,32.87,156900.0,32.9,32.92,32.86,32.87,156900.0
2012-10-09 14:00:00,32.87,32.89,32.85,32.87,64100.0,32.87,32.89,32.85,32.87,64100.0
2012-10-09 14:10:00,32.87,32.89,32.84,32.88,100100.0,32.87,32.89,32.84,32.88,100100.0
2012-10-09 14:20:00,32.88,32.92,32.87,32.88,118300.0,32.88,32.92,32.87,32.88,118300.0
2012-10-09 14:30:00,32.88,32.91,32.87,32.89,95900.0,32.88,32.91,32.87,32.89,95900.0
2012-10-09 14:40:00,32.89,32.9,32.86,32.88,261200.0,32.89,32.9,32.86,32.88,261200.0
2012-10-09 14:50:00,32.88,32.92,32.87,32.91,83800.0,32.88,32.92,32.87,32.91,83800.0
2012-10-09 15:00:00,32.91,32.92,32.88,32.9,93900.0,32.91,32.92,32.88,32.9,93900.0
2012-10-09 15:10:00,32.9,32.91,32.86,32.88,92500.0,32.9,32.91,32.86,32.88,92500.0
2012-10-09 15:20:00,32.87,32.88,32.86,32.86,89900.0,32.87,32.88,32.86,32.86,89900.0
2012-10-09 15:30:00,32.86,32.87,32.82,32.83,195300.0,32.86,32.87,32.82,32.83,195300.0
2012-10-09 15:40:00,32.83,32.85,32.81,32.83,233800.0,32.83,32.85,32.81,32.83,233800.0
2012-10-09 15:50:00,32.82,32.83,32.8,32.81,493900.0,32.82,32.83,32.8,32.81,493900.0
2012-10-10 09:30:00,32.82,32.98,32.8,32.84,584800.0,32.82,32.98,32.8,32.84,584800.0
2012-10-10 09:40:00,32.84,32.87,32.75,32.84,409800.0,32.84,32.87,32.75,32.84,409800.0
2012-10-10 09:50:00,32.84,32.9,32.83,32.89,390400.0,32.84,32.9,32.83,32.89,390400.0
2012-10-10 10:00:00,32.89,33.0,32.88,32.95,356200.0,32.89,33.0,32.88,32.95,356200.0
2012-10-10 10:10:00,32.94,33.02,32.93,32.96,393800.0,32.94,33.02,32.93,32.96,393800.0
2012-10-10 10:20:00,32.97,33.07,32.94,33.03,682500.0,32.97,33.07,32.94,33.03,682500.0
2012-10-10 10:30:00,33.03,33.08,33.02,33.08,286900.0,33.03,33.08,33.02,33.08,286900.0
2012-10-10 10:40:00,33.09,33.09,32.94,32.97,301600.0,33.09,33.09,32.94,32.97,301600.0
2012-10-10 10:50:00,32.97,33.04,32.97,32.99,126400.0,32.97,33.04,32.97,32.99,126400.0
2012-10-10 11:00:00,32.99,33.02,32.94,32.99,209200.0,32.99,33.02,32.94,32.99,209200.0
2012-10-10 11:10:00,32.99,33.0,32.95,32.96,235800.0,32.99,33.0,32.95,32.96,235800.0
2012-10-10 11:20:00,32.95,32.97,32.93,32.96,121100.0,32.95,32.97,32.93,32.96,121100.0
2012-10-10 11:30:00,32.96,32.97,32.83,32.83,505400.0,32.96,32.97,32.83,32.83,505400.0
2012-10-10 11:40:00,32.83,32.88,32.81,32.84,285200.0,32.83,32.88,32.81,32.84,285200.0
2012-10-10 11:50:00,32.84,32.85,32.72,32.79,482800.0,32.84,32.85,32.72,32.79,482800.0
2012-10-10 12:00:00,32.8,32.83,32.79,32.82,327700.0,32.8,32.83,32.79,32.82,327700.0
2012-10-10 12:10:00,32.81,32.86,32.8,32.83,239900.0,32.81,32.86,32.8,32.83,239900.0
2012-10-10 12:20:00,32.84,32.97,32.82,32.92,472400.0,32.84,32.97,32.82,32.92,472400.0
2012-10-10 12:30:00,32.92,32.93,32.87,32.9,200300.0,32.92,32.93,32.87,32.9,200300.0
2012-10-10 12:40:00,32.9,32.93,32.89,32.92,141100.0,32.9,32.93,32.89,32.92,141100.0
2012-10-10 12:50:00,32.93,32.96,32.88,32.88,319400.0,32.93,32.96,32.88,32.88,319400.0
2012-10-10 13:00:00,32.88,32.94,32.87,32.93,91200.0,32.88,32.94,32.87,32.93,91200.0
2012-10-10 13:10:00,32.94,33.05,32.93,32.99,641100.0,32.94,33.05,32.93,32.99,641100.0
2012-10-10 13:20:00,33.0,33.02,32.97,32.99,82800.0,33.0,33.02,32.97,32.99,82800.0
2012-10-10 13:30:00,32.99,33.02,32.97,32.99,71600.0,32.99,33.02,32.97,32.99,71600.0
2012-10-10 13:40:00,33.0,33.01,32.97,32.97,63700.0,33.0,33.01,32.97,32.97,63700.0
2012-10-10 13:50:00,32.98,33.0,32.96,33.0,103900.0,32.98,33.0,32.96,33.0,103900.0
2012-10-10 14:00:00,33.0,33.05,33.0,33.02,156000.0,33.0,33.05,33.0,33.02,156000.0
2012-10-10 14:10:00,33.02,33.02,32.96,32.98,85800.0,33.02,33.02,32.96,32.98,85800.0
2012-10-10 14:20:00,32.98,32.99,32.96,32.98,105600.0,32.98,32.99,32.96,32.98,105600.0
2012-10-10 14:30:00,32.98,32.99,32.96,32.97,51000.0,32.98,32.99,32.96,32.97,51000.0
2012-10-10 14:40:00,32.97,32.97,32.93,32.95,81300.0,32.97,32.97,32.93,32.95,81300.0
2012-10-10 14:50:00,32.95,32.97,32.94,32.96,32200.0,32.95,32.97,32.94,32.96,32200.0
2012-10-10 15:00:00,32.96,32.98,32.94,32.97,92700.0,32.96,32.98,32.94,32.97,92700.0
2012-10-10 15:10:00,32.96,32.98,32.95,32.97,78100.0,32.96,32.98,32.95,32.97,78100.0
2012-10-10 15:20:00,32.96,32.97,32.94,32.95,99500.0,32.96,32.97,32.94,32.95,99500.0
2012-10-10 15:30:00,32.95,32.96,32.92,32.94,96700.0,32.95,32.96,32.92,32.94,96700.0
2012-10-10 15:40:00,32.94,32.98,32.94,32.98,173900.0,32.94,32.98,32.94,32.98,173900.0
2012-10-10 15:50:00,32.98,32.99,32.96,32.97,224500.0,32.98,32.99,32.96,32.97,224500.0
2012-10-11 09:30:00,33.07,33.1,32.96,33.02,789800.0,33.07,33.1,32.96,33.02,789800.0
2012-10-11 09:40:00,33.02,33.06,32.98,33.03,196600.0,33.02,33.06,32.98,33.03,196600.0
2012-10-11 09:50:00,33.02,33.12,33.01,33.12,260400.0,33.02,33.12,33.01,33.12,260400.0
2012-10-11 10:00:00,33.11,33.15,33.09,33.13,277300.0,33.11,33.15,33.09,33.13,277300.0
2012-10-11 10:10:00,33.13,33.17,33.12,33.16,267800.0,33.13,33.17,33.12,33.16,267800.0
2012-10-11 10:20:00,33.16,33.17,33.1,33.13,206400.0,33.16,33.17,33.1,33.13,206400.0
2012-10-11 10:30:00,33.14,33.15,33.1,33.13,124700.0,33.14,33.15,33.1,33.13,124700.0
2012-10-11 10:40:00,33.14,33.23,33.14,33.17,355500.0,33.14,33.23,33.14,33.17,355500.0
2012-10-11 10:50:00,33.18,33.2,33.15,33.16,175600.0,33.18,33.2,33.15,33.16,175600.0
2012-10-11 11:00:00,33.16,33.17,33.09,33.1,301800.0,33.16,33.17,33.09,33.1,301800.0
2012-10-11 11:10:00,33.09,33.16,33.06,33.08,329900.0,33.09,33.16,33.06,33.08,329900.0
2012-10-11 11:20:00,33.08,33.12,33.04,33.07,303500.0,33.08,33.12,33.04,33.07,303500.0
2012-10-11 11:30:00,33.08,33.08,33.02,33.03,120000.0,33.08,33.08,33.02,33.03,120000.0
2012-10-11 11:40:00,33.04,33.04,32.95,33.01,641500.0,33.04,33.04,32.95,33.01,641500.0
2012-10-11 11:50:00,33.01,33.02,32.95,33.0,182900.0,33.01,33.02,32.95,33.0,182900.0
2012-10-11 12:00:00,32.99,33.05,32.98,33.04,143800.0,32.99,33.05,32.98,33.04,143800.0
2012-10-11 12:10:00,33.04,33.06,33.02,33.03,106800.0,33.04,33.06,33.02,33.03,106800.0
2012-10-11 12:20:00,33.03,33.04,32.99,33.04,85000.0,33.03,33.04,32.99,33.04,85000.0
2012-10-11 12:30:00,33.05,33.06,33.02,33.04,86600.0,33.05,33.06,33.02,33.04,86600.0
2012-10-11 12:40:00,33.03,33.05,32.98,33.05,113200.0,33.03,33.05,32.98,33.05,113200.0
2012-10-11 12:50:00,33.05,33.06,33.04,33.05,107500.0,33.05,33.06,33.04,33.05,107500.0
2012-10-11 13:00:00,33.05,33.07,33.03,33.07,64600.0,33.05,33.07,33.03,33.07,64600.0
2012-10-11 13:10:00,33.07,33.07,33.01,33.02,96700.0,33.07,33.07,33.01,33.02,96700.0
2012-10-11 13:20:00,33.03,33.03,32.98,32.99,116900.0,33.03,33.03,32.98,32.99,116900.0
2012-10-11 13:30:00,32.99,33.0,32.96,32.99,106300.0,32.99,33.0,32.96,32.99,106300.0
2012-10-11 13:40:00,33.0,33.0,32.96,32.97,74000.0,33.0,33.0,32.96,32.97,74000.0
2012-10-11 13:50:00,32.97,32.98,32.93,32.96,94000.0,32.97,32.98,32.93,32.96,94000.0
2012-10-11 14:00:00,32.97,32.98,32.93,32.94,27700.0,32.97,32.98,32.93,32.94,27700.0
2012-10-11 14:10:00,32.94,32.97,32.93,32.97,69200.0,32.94,32.97,32.93,32.97,69200.0
2012-10-11 14:20:00,32.97,32.97,32.95,32.96,48100.0,32.97,32.97,32.95,32.96,48100.0
2012-10-11 14:30:00,32.97,32.98,32.96,32.97,58700.0,32.97,32.98,32.96,32.97,58700.0
2012-10-11 14:40:00,32.97,32.98,32.96,32.96,60400.0,32.97,32.98,32.96,32.96,60400.0
2012-10-11 14:50:00,32.96,32.98,32.95,32.96,40300.0,32.96,32.98,32.95,32.96,40300.0
2012-10-11 15:00:00,32.96,32.96,32.93,32.93,75400.0,32.96,32.96,32.93,32.93,75400.0
2012-10-11 15:10:00,32.94,32.95,32.93,32.94,78200.0,32.94,32.95,32.93,32.94,78200.0
2012-10-11 15:20:00,32.93,32.94,32.92,32.92,70400.0,32.93,32.94,32.92,32.92,70400.0
2012-10-11 15:30:00,32.93,32.94,32.92,32.92,34300.0,32.93,32.94,32.92,32.92,34300.0
2012-10-11 15:40:00,32.93,32.94,32.92,32.92,149600.0,32.93,32.94,32.92,32.92,149600.0
2012-10-11 15:50:00,32.92,32.95,32.9,32.9,360300.0,32.92,32.95,32.9,32.9,360300.0
2012-10-12 09:30:00,32.67,32.78,32.61,32.7,608600.0,32.67,32.78,32.61,32.7,608600.0
2012-10-12 09:40:00,32.7,32.72,32.63,32.7,514600.0,32.7,32.72,32.63,32.7,514600.0
2012-10-12 09:50:00,32.7,32.79,32.68,32.72,393000.0,32.7,32.79,32.68,32.72,393000.0
2012-10-12 10:00:00,32.73,32.79,32.71,32.74,349000.0,32.73,32.79,32.71,32.74,349000.0
2012-10-12 10:10:00,32.73,32.73,32.63,32.64,337300.0,32.73,32.73,32.63,32.64,337300.0
2012-10-12 10:20:00,32.65,32.68,32.61,32.68,215100.0,32.65,32.68,32.61,32.68,215100.0
2012-10-12 10:30:00,32.69,32.73,32.64,32.72,127100.0,32.69,32.73,32.64,32.72,127100.0
2012-10-12 10:40:00,32.71,32.74,32.68,32.73,134100.0,32.71,32.74,32.68,32.73,134100.0
2012-10-12 10:50:00,32.73,32.81,32.69,32.76,393600.0,32.73,32.81,32.69,32.76,393600.0
2012-10-12 11:00:00,32.76,32.77,32.72,32.72,242800.0,32.76,32.77,32.72,32.72,242800.0
2012-10-12 11:10:00,32.72,32.73,32.67,32.69,168200.0,32.72,32.73,32.67,32.69,168200.0
2012-10-12 11:20:00,32.69,32.71,32.66,32.66,93100.0,32.69,32.71,32.66,32.66,93100.0
2012-10-12 11:30:00,32.66,32.67,32.59,32.67,485900.0,32.66,32.67,32.59,32.67,485900.0
2012-10-12 11:40:00,32.67,32.67,32.58,32.61,188400.0,32.67,32.67,32.58,32.61,188400.0
2012-10-12 11:50:00,32.6,32.66,32.57,32.62,190700.0,32.6,32.66,32.57,32.62,190700.0
2012-10-12 12:00:00,32.62,32.67,32.6,32.66,129500.0,32.62,32.67,32.6,32.66,129500.0
2012-10-12 12:10:00,32.67,32.67,32.59,32.6,109300.0,32.67,32.67,32.59,32.6,109300.0
2012-10-12 12:20:00,32.6,32.68,32.59,32.66,330800.0,32.6,32.68,32.59,32.66,330800.0
2012-10-12 12:30:00,32.67,32.69,32.64,32.64,87800.0,32.67,32.69,32.64,32.64,87800.0
2012-10-12 12:40:00,32.64,32.65,32.61,32.62,64500.0,32.64,32.65,32.61,32.62,64500.0
2012-10-12 12:50:00,32.62,32.67,32.62,32.65,133500.0,32.62,32.67,32.62,32.65,133500.0
2012-10-12 13:00:00,32.66,32.72,32.64,32.71,270400.0,32.66,32.72,32.64,32.71,270400.0
2012-10-12 13:10:00,32.7,32.7,32.65,32.65,89200.0,32.7,32.7,32.65,32.65,89200.0
2012-10-12 13:20:00,32.65,32.65,32.57,32.59,219100.0,32.65,32.65,32.57,32.59,219100.0
2012-10-12 13:30:00,32.59,32.6,32.57,32.59,98200.0,32.59,32.6,32.57,32.59,98200.0
2012-10-12 13:40:00,32.58,32.59,32.52,32.53,479100.0,32.58,32.59,32.52,32.53,479100.0
2012-10-12 13:50:00,32.53,32.56,32.45,32.52,605700.0,32.53,32.56,32.45,32.52,605700.0
2012-10-12 14:00:00,32.51,32.53,32.48,32.49,166600.0,32.51,32.53,32.48,32.49,166600.0
2012-10-12 14:10:00,32.5,32.51,32.42,32.48,346100.0,32.5,32.51,32.42,32.48,346100.0
2012-10-12 14:20:00,32.48,32.51,32.46,32.47,138600.0,32.48,32.51,32.46,32.47,138600.0
2012-10-12 14:30:00,32.47,32.53,32.46,32.49,243800.0,32.47,32.53,32.46,32.49,243800.0
2012-10-12 14:40:00,32.49,32.5,32.45,32.45,183100.0,32.49,32.5,32.45,32.45,183100.0
2012-10-12 14:50:00,32.45,32.49,32.45,32.48,247800.0,32.45,32.49,32.45,32.48,247800.0
2012-10-12 15:00:00,32.49,32.5,32.47,32.47,51400.0,32.49,32.5,32.47,32.47,51400.0
2012-10-12 15:10:00,32.46,32.51,32.46,32.5,121300.0,32.46,32.51,32.46,32.5,121300.0
2012-10-12 15:20:00,32.5,32.52,32.48,32.49,120900.0,32.5,32.52,32.48,32.49,120900.0
2012-10-12 15:30:00,32.48,32.52,32.48,32.51,148600.0,32.48,32.52,32.48,32.51,148600.0
2012-10-12 15:40:00,32.51,32.52,32.49,32.49,212600.0,32.51,32.52,32.49,32.49,212600.0
2012-10-12 15:50:00,32.5,32.5,32.45,32.46,765600.0,32.5,32.5,32.45,32.46,765600.0
2012-10-15 09:30:00,32.13,32.15,32.07,32.1,905600.0,32.13,32.15,32.07,32.1,905600.0
2012-10-15 09:40:00,32.11,32.12,32.01,32.04,510600.0,32.11,32.12,32.01,32.04,510600.0
2012-10-15 09:50:00,32.03,32.04,31.69,31.81,3474200.0,32.03,32.04,31.69,31.81,3474200.0
2012-10-15 10:00:00,31.8,31.85,31.7,31.81,780900.0,31.8,31.85,31.7,31.81,780900.0
2012-10-15 10:10:00,31.81,31.83,31.66,31.69,670800.0,31.81,31.83,31.66,31.69,670800.0
2012-10-15 10:20:00,31.69,31.69,31.52,31.57,1154700.0,31.69,31.69,31.52,31.57,1154700.0
2012-10-15 10:30:00,31.57,31.64,31.53,31.63,639700.0,31.57,31.64,31.53,31.63,639700.0
2012-10-15 10:40:00,31.63,31.69,31.62,31.68,339400.0,31.63,31.69,31.62,31.68,339400.0
2012-10-15 10:50:00,31.67,31.69,31.63,31.66,234700.0,31.67,31.69,31.63,31.66,234700.0
2012-10-15 11:00:00,31.67,31.75,31.66,31.73,230600.0,31.67,31.75,31.66,31.73,230600.0
2012-10-15 11:10:00,31.73,31.76,31.7,31.74,236500.0,31.73,31.76,31.7,31.74,236500.0
2012-10-15 11:20:00,31.74,31.78,31.73,31.76,205200.0,31.74,31.78,31.73,31.76,205200.0
2012-10-15 11:30:00,31.76,31.77,31.73,31.75,174700.0,31.76,31.77,31.73,31.75,174700.0
2012-10-15 11:40:00,31.74,31.79,31.73,31.74,250000.0,31.74,31.79,31.73,31.74,250000.0
2012-10-15 11:50:00,31.75,31.75,31.68,31.69,130400.0,31.75,31.75,31.68,31.69,130400.0
2012-10-15 12:00:00,31.69,31.73,31.68,31.73,103500.0,31.69,31.73,31.68,31.73,103500.0
2012-10-15 12:10:00,31.73,31.75,31.71,31.72,96700.0,31.73,31.75,31.71,31.72,96700.0
2012-10-15 12:20:00,31.73,31.75,31.67,31.73,237500.0,31.73,31.75,31.67,31.73,237500.0
2012-10-15 12:30:00,31.72,31.82,31.72,31.81,222200.0,31.72,31.82,31.72,31.81,222200.0
2012-10-15 12:40:00,31.81,31.84,31.79,31.8,229400.0,31.81,31.84,31.79,31.8,229400.0
2012-10-15 12:50:00,31.8,31.8,31.7,31.7,177200.0,31.8,31.8,31.7,31.7,177200.0
2012-10-15 13:00:00,31.69,31.72,31.68,31.69,253200.0,31.69,31.72,31.68,31.69,253200.0
2012-10-15 13:10:00,31.69,31.71,31.63,31.66,120900.0,31.69,31.71,31.63,31.66,120900.0
2012-10-15 13:20:00,31.66,31.7,31.65,31.68,223000.0,31.66,31.7,31.65,31.68,223000.0
2012-10-15 13:30:00,31.69,31.72,31.68,31.71,237400.0,31.69,31.72,31.68,31.71,237400.0
2012-10-15 13:40:00,31.71,31.72,31.68,31.71,269700.0,31.71,31.72,31.68,31.71,269700.0
2012-10-15 13:50:00,31.71,31.73,31.7,31.7,87200.0,31.71,31.73,31.7,31.7,87200.0
2012-10-15 14:00:00,31.71,31.78,31.71,31.78,205000.0,31.71,31.78,31.71,31.78,205000.0
2012-10-15 14:10:00,31.77,31.78,31.74,31.78,183300.0,31.77,31.78,31.74,31.78,183300.0
2012-10-15 14:20:00,31.77,31.78,31.73,31.73,81000.0,31.77,31.78,31.73,31.73,81000.0
2012-10-15 14:30:00,31.74,31.74,31.7,31.72,89100.0,31.74,31.74,31.7,31.72,89100.0
2012-10-15 14:40:00,31.73,31.73,31.69,31.72,179400.0,31.73,31.73,31.69,31.72,179400.0
2012-10-15 14:50:00,31.73,31.75,31.7,31.7,151500.0,31.73,31.75,31.7,31.7,151500.0
2012-10-15 15:00:00,31.7,31.75,31.68,31.73,223100.0,31.7,31.75,31.68,31.73,223100.0
2012-10-15 15:10:00,31.72,31.77,31.72,31.77,243000.0,31.72,31.77,31.72,31.77,243000.0
2012-10-15 15:20:00,31.77,31.77,31.73,31.74,191600.0,31.77,31.77,31.73,31.74,191600.0
2012-10-15 15:30:00,31.74,31.74,31.72,31.72,204800.0,31.74,31.74,31.72,31.72,204800.0
2012-10-15 15:40:00,31.73,31.73,31.7,31.71,284300.0,31.73,31.73,31.7,31.71,284300.0
2012-10-15 15:50:00,31.71,31.71,31.65,31.66,1352900.0,31.71,31.71,31.65,31.66,1352900.0
2012-10-16 09:30:00,31.86,31.89,31.73,31.82,910300.0,31.86,31.89,31.73,31.82,910300.0
2012-10-16 09:40:00,31.82,31.96,31.81,31.94,406800.0,31.82,31.96,31.81,31.94,406800.0
2012-10-16 09:50:00,31.93,31.95,31.89,31.91,637800.0,31.93,31.95,31.89,31.91,637800.0
2012-10-16 10:00:00,31.92,32.02,31.91,31.94,812900.0,31.92,32.02,31.91,31.94,812900.0
2012-10-16 10:10:00,31.95,31.96,31.88,31.88,370600.0,31.95,31.96,31.88,31.88,370600.0
2012-10-16 10:20:00,31.88,31.94,31.84,31.93,204900.0,31.88,31.94,31.84,31.93,204900.0
2012-10-16 10:30:00,31.93,31.96,31.89,31.89,104900.0,31.93,31.96,31.89,31.89,104900.0
2012-10-16 10:40:00,31.9,31.97,31.89,31.96,153300.0,31.9,31.97,31.89,31.96,153300.0
2012-10-16 10:50:00,31.96,31.97,31.89,31.94,386500.0,31.96,31.97,31.89,31.94,386500.0
2012-10-16 11:00:00,31.94,31.95,31.92,31.94,122900.0,31.94,31.95,31.92,31.94,122900.0
2012-10-16 11:10:00,31.94,31.96,31.92,31.93,127000.0,31.94,31.96,31.92,31.93,127000.0
2012-10-16 11:20:00,31.93,31.95,31.91,31.94,110900.0,31.93,31.95,31.91,31.94,110900.0
2012-10-16 11:30:00,31.94,31.95,31.93,31.94,59300.0,31.94,31.95,31.93,31.94,59300.0
2012-10-16 11:40:00,31.95,31.95,31.9,31.91,55400.0,31.95,31.95,31.9,31.91,55400.0
2012-10-16 11:50:00,31.91,31.92,31.89,31.92,133100.0,31.91,31.92,31.89,31.92,133100.0
2012-10-16 12:00:00,31.92,31.93,31.9,31.91,46600.0,31.92,31.93,31.9,31.91,46600.0
2012-10-16 12:10:00,31.91,31.92,31.86,31.89,114300.0,31.91,31.92,31.86,31.89,114300.0
2012-10-16 12:20:00,31.89,31.91,31.87,31.88,250900.0,31.89,31.91,31.87,31.88,250900.0
2012-10-16 12:30:00,31.89,31.91,31.88,31.89,100700.0,31.89,31.91,31.88,31.89,100700.0
2012-10-16 12:40:00,31.88,31.89,31.87,31.88,98700.0,31.88,31.89,31.87,31.88,98700.0
2012-10-16 12:50:00,31.88,31.88,31.84,31.86,234600.0,31.88,31.88,31.84,31.86,234600.0
2012-10-16 13:00:00,31.86,31.86,31.82,31.85,132300.0,31.86,31.86,31.82,31.85,132300.0
2012-10-16 13:10:00,31.85,31.87,31.84,31.87,80300.0,31.85,31.87,31.84,31.87,80300.0
2012-10-16 13:20:00,31.87,31.91,31.86,31.89,233000.0,31.87,31.91,31.86,31.89,233000.0
2012-10-16 13:30:00,31.88,31.89,31.85,31.88,554800.0,31.88,31.89,31.85,31.88,554800.0
2012-10-16 13:40:00,31.88,31.88,31.85,31.86,94800.0,31.88,31.88,31.85,31.86,94800.0
2012-10-16 13:50:00,31.86,31.86,31.84,31.84,58100.0,31.86,31.86,31.84,31.84,58100.0
2012-10-16 14:00:00,31.85,31.86,31.83,31.84,165900.0,31.85,31.86,31.83,31.84,165900.0
2012-10-16 14:10:00,31.84,31.85,31.82,31.84,115800.0,31.84,31.85,31.82,31.84,115800.0
2012-10-16 14:20:00,31.83,31.86,31.83,31.85,84700.0,31.83,31.86,31.83,31.85,84700.0
2012-10-16 14:30:00,31.84,31.87,31.84,31.87,97900.0,31.84,31.87,31.84,31.87,97900.0
2012-10-16 14:40:00,31.87,31.88,31.86,31.86,118200.0,31.87,31.88,31.86,31.86,118200.0
2012-10-16 14:50:00,31.86,31.87,31.85,31.85,60200.0,31.86,31.87,31.85,31.85,60200.0
2012-10-16 15:00:00,31.86,31.88,31.86,31.88,80700.0,31.86,31.88,31.86,31.88,80700.0
2012-10-16 15:10:00,31.87,31.89,31.87,31.89,111600.0,31.87,31.89,31.87,31.89,111600.0
2012-10-16 15:20:00,31.89,31.94,31.88,31.92,649400.0,31.89,31.94,31.88,31.92,649400.0
2012-10-16 15:30:00,31.92,31.93,31.9,31.92,252500.0,31.92,31.93,31.9,31.92,252500.0
2012-10-16 15:40:00,31.92,31.93,31.91,31.93,208800.0,31.92,31.93,31.91,31.93,208800.0
2012-10-16 15:50:00,31.92,31.94,31.91,31.93,599900.0,31.92,31.94,31.91,31.93,599900.0
2012-10-17 09:30:00,31.91,31.94,31.83,31.86,358800.0,31.91,31.94,31.83,31.86,358800.0
2012-10-17 09:40:00,31.87,31.93,31.84,31.93,197800.0,31.87,31.93,31.84,31.93,197800.0
2012-10-17 09:50:00,31.92,32.0,31.9,31.98,201200.0,31.92,32.0,31.9,31.98,201200.0
2012-10-17 10:00:00,31.99,32.01,31.92,31.96,204200.0,31.99,32.01,31.92,31.96,204200.0
2012-10-17 10:10:00,31.97,32.04,31.95,31.99,302000.0,31.97,32.04,31.95,31.99,302000.0
2012-10-17 10:20:00,31.98,32.0,31.95,31.99,209600.0,31.98,32.0,31.95,31.99,209600.0
2012-10-17 10:30:00,32.0,32.01,31.94,31.98,93800.0,32.0,32.01,31.94,31.98,93800.0
2012-10-17 10:40:00,31.99,31.99,31.93,31.96,80500.0,31.99,31.99,31.93,31.96,80500.0
2012-10-17 10:50:00,31.98,32.0,31.96,31.98,114200.0,31.98,32.0,31.96,31.98,114200.0
2012-10-17 11:00:00,31.99,31.99,31.95,31.95,85700.0,31.99,31.99,31.95,31.95,85700.0
2012-10-17 11:10:00,31.95,32.0,31.94,31.99,54900.0,31.95,32.0,31.94,31.99,54900.0
2012-10-17 11:20:00,31.99,32.08,31.98,32.08,220700.0,31.99,32.08,31.98,32.08,220700.0
2012-10-17 11:30:00,32.08,32.17,32.04,32.15,441700.0,32.08,32.17,32.04,32.15,441700.0
2012-10-17 11:40:00,32.15,32.23,32.13,32.21,455300.0,32.15,32.23,32.13,32.21,455300.0
2012-10-17 11:50:00,32.21,32.22,32.13,32.13,155100.0,32.21,32.22,32.13,32.13,155100.0
2012-10-17 12:00:00,32.14,32.18,32.1,32.18,142400.0,32.14,32.18,32.1,32.18,142400.0
2012-10-17 12:10:00,32.17,32.18,32.16,32.18,54800.0,32.17,32.18,32.16,32.18,54800.0
2012-10-17 12:20:00,32.18,32.19,32.16,32.16,133600.0,32.18,32.19,32.16,32.16,133600.0
2012-10-17 12:30:00,32.16,32.18,32.14,32.15,46100.0,32.16,32.18,32.14,32.15,46100.0
2012-10-17 12:40:00,32.16,32.17,32.14,32.16,80300.0,32.16,32.17,32.14,32.16,80300.0
2012-10-17 12:50:00,32.16,32.17,32.13,32.15,64800.0,32.16,32.17,32.13,32.15,64800.0
2012-10-17 13:00:00,32.15,32.16,32.13,32.16,91500.0,32.15,32.16,32.13,32.16,91500.0
2012-10-17 13:10:00,32.16,32.17,32.13,32.14,283100.0,32.16,32.17,32.13,32.14,283100.0
2012-10-17 13:20:00,32.14,32.2,32.13,32.19,184900.0,32.14,32.2,32.13,32.19,184900.0
2012-10-17 13:30:00,32.2,32.22,32.19,32.19,125700.0,32.2,32.22,32.19,32.19,125700.0
2012-10-17 13:40:00,32.19,32.2,32.16,32.17,126100.0,32.19,32.2,32.16,32.17,126100.0
2012-10-17 13:50:00,32.17,32.18,32.15,32.18,139400.0,32.17,32.18,32.15,32.18,139400.0
2012-10-17 14:00:00,32.18,32.19,32.16,32.18,89800.0,32.18,32.19,32.16,32.18,89800.0
2012-10-17 14:10:00,32.19,32.2,32.17,32.17,51800.0,32.19,32.2,32.17,32.17,51800.0
2012-10-17 14:20:00,32.16,32.18,32.16,32.18,42800.0,32.16,32.18,32.16,32.18,42800.0
2012-10-17 14:30:00,32.17,32.18,32.11,32.11,123600.0,32.17,32.18,32.11,32.11,123600.0
2012-10-17 14:40:00,32.12,32.12,32.09,32.12,44300.0,32.12,32.12,32.09,32.12,44300.0
2012-10-17 14:50:00,32.12,32.13,32.11,32.12,48900.0,32.12,32.13,32.11,32.12,48900.0
2012-10-17 15:00:00,32.11,32.12,32.1,32.12,174800.0,32.11,32.12,32.1,32.12,174800.0
2012-10-17 15:10:00,32.12,32.15,32.11,32.13,53700.0,32.12,32.15,32.11,32.13,53700.0
2012-10-17 15:20:00,32.14,32.14,32.12,32.12,54900.0,32.14,32.14,32.12,32.12,54900.0
2012-10-17 15:30:00,32.13,32.14,32.12,32.14,68400.0,32.13,32.14,32.12,32.14,68400.0
2012-10-17 15:40:00,32.13,32.14,32.11,32.12,183500.0,32.13,32.14,32.11,32.12,183500.0
2012-10-17 15:50:00,32.12,32.13,32.11,32.12,266000.0,32.12,32.13,32.11,32.12,266000.0
2012-10-18 09:30:00,31.8,31.94,31.8,31.89,444100.0,31.8,31.94,31.8,31.89,444100.0
2012-10-18 09:40:00,31.89,31.94,31.89,31.94,143400.0,31.89,31.94,31.89,31.94,143400.0
2012-10-18 09:50:00,31.94,31.94,31.89,31.92,239700.0,31.94,31.94,31.89,31.92,239700.0
2012-10-18 10:00:00,31.92,31.93,31.86,31.89,318500.0,31.92,31.93,31.86,31.89,318500.0
2012-10-18 10:10:00,31.9,31.95,31.87,31.91,246500.0,31.9,31.95,31.87,31.91,246500.0
2012-10-18 10:20:00,31.9,31.91,31.87,31.9,96200.0,31.9,31.91,31.87,31.9,96200.0
2012-10-18 10:30:00,31.89,31.89,31.84,31.87,180000.0,31.89,31.89,31.84,31.87,180000.0
2012-10-18 10:40:00,31.87,31.87,31.8,31.85,116400.0,31.87,31.87,31.8,31.85,116400.0
2012-10-18 10:50:00,31.85,31.91,31.84,31.9,181900.0,31.85,31.91,31.84,31.9,181900.0
2012-10-18 11:00:00,31.9,31.94,31.89,31.89,139300.0,31.9,31.94,31.89,31.89,139300.0
2012-10-18 11:10:00,31.9,32.02,31.9,31.98,252100.0,31.9,32.02,31.9,31.98,252100.0
2012-10-18 11:20:00,31.98,31.99,31.93,31.97,110500.0,31.98,31.99,31.93,31.97,110500.0
2012-10-18 11:30:00,31.96,31.99,31.96,31.98,102300.0,31.96,31.99,31.96,31.98,102300.0
2012-10-18 11:40:00,31.99,31.99,31.96,31.98,54000.0,31.99,31.99,31.96,31.98,54000.0
2012-10-18 11:50:00,31.98,32.02,31.96,32.01,153800.0,31.98,32.02,31.96,32.01,153800.0
2012-10-18 12:00:00,32.01,32.05,32.01,32.04,103100.0,32.01,32.05,32.01,32.04,103100.0
2012-10-18 12:10:00,32.05,32.05,32.0,32.0,111900.0,32.05,32.05,32.0,32.0,111900.0
2012-10-18 12:20:00,32.0,32.03,31.98,32.03,45200.0,32.0,32.03,31.98,32.03,45200.0
2012-10-18 12:30:00,32.02,32.04,31.97,32.0,131200.0,32.02,32.04,31.97,32.0,131200.0
2012-10-18 12:40:00,32.0,32.0,31.97,31.97,138200.0,32.0,32.0,31.97,31.97,138200.0
2012-10-18 12:50:00,31.97,31.99,31.93,31.93,84100.0,31.97,31.99,31.93,31.93,84100.0
2012-10-18 13:00:00,31.94,31.95,31.91,31.92,68500.0,31.94,31.95,31.91,31.92,68500.0
2012-10-18 13:10:00,31.93,31.93,31.79,31.85,250200.0,31.93,31.93,31.79,31.85,250200.0
2012-10-18 13:20:00,31.85,31.87,31.8,31.86,159100.0,31.85,31.87,31.8,31.86,159100.0
2012-10-18 13:30:00,31.86,31.87,31.85,31.86,117400.0,31.86,31.87,31.85,31.86,117400.0
2012-10-18 13:40:00,31.87,31.88,31.85,31.87,32200.0,31.87,31.88,31.85,31.87,32200.0
2012-10-18 13:50:00,31.87,31.87,31.79,31.8,148500.0,31.87,31.87,31.79,31.8,148500.0
2012-10-18 14:00:00,31.81,31.85,31.8,31.84,88500.0,31.81,31.85,31.8,31.84,88500.0
2012-10-18 14:10:00,31.83,31.86,31.83,31.84,63700.0,31.83,31.86,31.83,31.84,63700.0
2012-10-18 14:20:00,31.85,31.85,31.81,31.81,50700.0,31.85,31.85,31.81,31.81,50700.0
2012-10-18 14:30:00,31.81,31.82,31.74,31.78,227600.0,31.81,31.82,31.74,31.78,227600.0
2012-10-18 14:40:00,31.77,31.78,31.73,31.74,125900.0,31.77,31.78,31.73,31.74,125900.0
2012-10-18 14:50:00,31.74,31.78,31.66,31.67,482800.0,31.74,31.78,31.66,31.67,482800.0
2012-10-18 15:00:00,31.67,31.72,31.67,31.72,250200.0,31.67,31.72,31.67,31.72,250200.0
2012-10-18 15:10:00,31.71,31.72,31.69,31.69,175800.0,31.71,31.72,31.69,31.69,175800.0
2012-10-18 15:20:00,31.69,31.73,31.69,31.72,102700.0,31.69,31.73,31.69,31.72,102700.0
2012-10-18 15:30:00,31.72,31.78,31.71,31.76,335500.0,31.72,31.78,31.71,31.76,335500.0
2012-10-18 15:40:00,31.76,31.77,31.74,31.75,187800.0,31.76,31.77,31.74,31.75,187800.0
2012-10-18 15:50:00,31.76,31.78,31.72,31.74,653300.0,31.76,31.78,31.72,31.74,653300.0
2012-10-19 09:30:00,31.55,31.55,31.46,31.48,516500.0,31.55,31.55,31.46,31.48,516500.0
2012-10-19 09:40:00,31.46,31.49,31.38,31.41,619900.0,31.46,31.49,31.38,31.41,619900.0
2012-10-19 09:50:00,31.41,31.52,31.39,31.52,313900.0,31.41,31.52,31.39,31.52,313900.0
2012-10-19 10:00:00,31.52,31.56,31.45,31.51,286800.0,31.52,31.56,31.45,31.51,286800.0
2012-10-19 10:10:00,31.51,31.53,31.42,31.42,245700.0,31.51,31.53,31.42,31.42,245700.0
2012-10-19 10:20:00,31.42,31.5,31.39,31.44,271700.0,31.42,31.5,31.39,31.44,271700.0
2012-10-19 10:30:00,31.43,31.48,31.43,31.48,123600.0,31.43,31.48,31.43,31.48,123600.0
2012-10-19 10:40:00,31.46,31.47,31.43,31.44,67400.0,31.46,31.47,31.43,31.44,67400.0
2012-10-19 10:50:00,31.43,31.49,31.43,31.46,338500.0,31.43,31.49,31.43,31.46,338500.0
2012-10-19 11:00:00,31.46,31.47,31.38,31.39,176200.0,31.46,31.47,31.38,31.39,176200.0
2012-10-19 11:10:00,31.41,31.42,31.36,31.39,146300.0,31.41,31.42,31.36,31.39,146300.0
2012-10-19 11:20:00,31.38,31.41,31.2,31.21,978200.0,31.38,31.41,31.2,31.21,978200.0
2012-10-19 11:30:00,31.21,31.22,31.09,31.15,1610600.0,31.21,31.22,31.09,31.15,1610600.0
2012-10-19 11:40:00,31.15,31.16,31.06,31.1,431500.0,31.15,31.16,31.06,31.1,431500.0
2012-10-19 11:50:00,31.11,31.13,30.98,31.06,1782700.0,31.11,31.13,30.98,31.06,1782700.0
2012-10-19 12:00:00,31.06,31.11,31.01,31.11,535300.0,31.06,31.11,31.01,31.11,535300.0
2012-10-19 12:10:00,31.11,31.11,30.92,30.96,854900.0,31.11,31.11,30.92,30.96,854900.0
2012-10-19 12:20:00,30.96,31.05,30.96,31.0,613800.0,30.96,31.05,30.96,31.0,613800.0
2012-10-19 12:30:00,31.0,31.12,31.0,31.07,292700.0,31.0,31.12,31.0,31.07,292700.0
2012-10-19 12:40:00,31.07,31.09,31.01,31.06,200800.0,31.07,31.09,31.01,31.06,200800.0
2012-10-19 12:50:00,31.05,31.09,31.05,31.05,125400.0,31.05,31.09,31.05,31.05,125400.0
2012-10-19 13:00:00,31.05,31.13,31.04,31.12,118600.0,31.05,31.13,31.04,31.12,118600.0
2012-10-19 13:10:00,31.12,31.14,31.08,31.09,386900.0,31.12,31.14,31.08,31.09,386900.0
2012-10-19 13:20:00,31.08,31.11,31.05,31.09,420000.0,31.08,31.11,31.05,31.09,420000.0
2012-10-19 13:30:00,31.09,31.16,31.09,31.13,344300.0,31.09,31.16,31.09,31.13,344300.0
2012-10-19 13:40:00,31.13,31.13,31.08,31.09,136200.0,31.13,31.13,31.08,31.09,136200.0
2012-10-19 13:50:00,31.09,31.11,31.07,31.08,118300.0,31.09,31.11,31.07,31.08,118300.0
2012-10-19 14:00:00,31.08,31.11,31.08,31.09,166500.0,31.08,31.11,31.08,31.09,166500.0
2012-10-19 14:10:00,31.09,31.11,31.08,31.09,177000.0,31.09,31.11,31.08,31.09,177000.0
2012-10-19 14:20:00,31.1,31.1,31.02,31.05,318500.0,31.1,31.1,31.02,31.05,318500.0
2012-10-19 14:30:00,31.04,31.1,31.04,31.07,434600.0,31.04,31.1,31.04,31.07,434600.0
2012-10-19 14:40:00,31.07,31.08,31.05,31.07,397400.0,31.07,31.08,31.05,31.07,397400.0
2012-10-19 14:50:00,31.07,31.07,31.02,31.06,171900.0,31.07,31.07,31.02,31.06,171900.0
2012-10-19 15:00:00,31.05,31.09,31.04,31.09,128700.0,31.05,31.09,31.04,31.09,128700.0
2012-10-19 15:10:00,31.09,31.09,31.03,31.04,250200.0,31.09,31.09,31.03,31.04,250200.0
2012-10-19 15:20:00,31.05,31.05,31.01,31.02,274400.0,31.05,31.05,31.01,31.02,274400.0
2012-10-19 15:30:00,31.01,31.04,31.01,31.03,264300.0,31.01,31.04,31.01,31.03,264300.0
2012-10-19 15:40:00,31.03,31.05,31.02,31.05,371900.0,31.03,31.05,31.02,31.05,371900.0
2012-10-19 15:50:00,31.05,31.11,31.04,31.1,1684800.0,31.05,31.11,31.04,31.1,1684800.0
2012-10-22 09:30:00,31.12,31.35,31.11,31.31,745000.0,31.12,31.35,31.11,31.31,745000.0
2012-10-22 09:40:00,31.32,31.38,31.31,31.32,441300.0,31.32,31.38,31.31,31.32,441300.0
2012-10-22 09:50:00,31.33,31.4,31.32,31.38,396600.0,31.33,31.4,31.32,31.38,396600.0
2012-10-22 10:00:00,31.37,31.44,31.36,31.41,471700.0,31.37,31.44,31.36,31.41,471700.0
2012-10-22 10:10:00,31.41,31.42,31.32,31.35,242700.0,31.41,31.42,31.32,31.35,242700.0
2012-10-22 10:20:00,31.34,31.38,31.32,31.34,174700.0,31.34,31.38,31.32,31.34,174700.0
2012-10-22 10:30:00,31.34,31.36,31.28,31.29,204400.0,31.34,31.36,31.28,31.29,204400.0
2012-10-22 10:40:00,31.28,31.29,31.23,31.27,135000.0,31.28,31.29,31.23,31.27,135000.0
2012-10-22 10:50:00,31.26,31.32,31.26,31.28,98300.0,31.26,31.32,31.26,31.28,98300.0
2012-10-22 11:00:00,31.28,31.32,31.26,31.3,92700.0,31.28,31.32,31.26,31.3,92700.0
2012-10-22 11:10:00,31.31,31.31,31.26,31.27,165600.0,31.31,31.31,31.26,31.27,165600.0
2012-10-22 11:20:00,31.27,31.28,31.22,31.26,128400.0,31.27,31.28,31.22,31.26,128400.0
2012-10-22 11:30:00,31.27,31.32,31.26,31.31,93900.0,31.27,31.32,31.26,31.31,93900.0
2012-10-22 11:40:00,31.31,31.39,31.31,31.37,180300.0,31.31,31.39,31.31,31.37,180300.0
2012-10-22 11:50:00,31.37,31.38,31.35,31.36,70000.0,31.37,31.38,31.35,31.36,70000.0
2012-10-22 12:00:00,31.37,31.38,31.3,31.36,372600.0,31.37,31.38,31.3,31.36,372600.0
2012-10-22 12:10:00,31.35,31.36,31.32,31.35,61100.0,31.35,31.36,31.32,31.35,61100.0
2012-10-22 12:20:00,31.35,31.35,31.28,31.31,183600.0,31.35,31.35,31.28,31.31,183600.0
2012-10-22 12:30:00,31.31,31.33,31.28,31.31,70300.0,31.31,31.33,31.28,31.31,70300.0
2012-10-22 12:40:00,31.31,31.34,31.3,31.32,117100.0,31.31,31.34,31.3,31.32,117100.0
2012-10-22 12:50:00,31.32,31.36,31.3,31.31,115600.0,31.32,31.36,31.3,31.31,115600.0
2012-10-22 13:00:00,31.31,31.32,31.29,31.29,48700.0,31.31,31.32,31.29,31.29,48700.0
2012-10-22 13:10:00,31.29,31.3,31.26,31.26,123300.0,31.29,31.3,31.26,31.26,123300.0
2012-10-22 13:20:00,31.26,31.27,31.21,31.23,252500.0,31.26,31.27,31.21,31.23,252500.0
2012-10-22 13:30:00,31.22,31.24,31.21,31.22,163900.0,31.22,31.24,31.21,31.22,163900.0
2012-10-22 13:40:00,31.22,31.23,31.17,31.23,295900.0,31.22,31.23,31.17,31.23,295900.0
2012-10-22 13:50:00,31.23,31.26,31.22,31.23,140100.0,31.23,31.26,31.22,31.23,140100.0
2012-10-22 14:00:00,31.23,31.26,31.22,31.23,132200.0,31.23,31.26,31.22,31.23,132200.0
2012-10-22 14:10:00,31.23,31.27,31.22,31.25,97600.0,31.23,31.27,31.22,31.25,97600.0
2012-10-22 14:20:00,31.26,31.26,31.22,31.23,165000.0,31.26,31.26,31.22,31.23,165000.0
2012-10-22 14:30:00,31.23,31.26,31.21,31.21,146900.0,31.23,31.26,31.21,31.21,146900.0
2012-10-22 14:40:00,31.22,31.26,31.21,31.24,98300.0,31.22,31.26,31.21,31.24,98300.0
2012-10-22 14:50:00,31.24,31.25,31.22,31.23,79300.0,31.24,31.25,31.22,31.23,79300.0
2012-10-22 15:00:00,31.24,31.24,31.21,31.22,401600.0,31.24,31.24,31.21,31.22,401600.0
2012-10-22 15:10:00,31.22,31.29,31.22,31.29,141400.0,31.22,31.29,31.22,31.29,141400.0
2012-10-22 15:20:00,31.29,31.37,31.28,31.35,220800.0,31.29,31.37,31.28,31.35,220800.0
2012-10-22 15:30:00,31.35,31.35,31.29,31.35,138400.0,31.35,31.35,31.29,31.35,138400.0
2012-10-22 15:40:00,31.35,31.36,31.33,31.36,164400.0,31.35,31.36,31.33,31.36,164400.0
2012-10-22 15:50:00,31.36,31.41,31.36,31.4,523100.0,31.36,31.41,31.36,31.4,523100.0
2012-10-23 09:30:00,30.96,30.96,30.84,30.86,628300.0,30.96,30.96,30.84,30.86,628300.0
2012-10-23 09:40:00,30.86,30.89,30.83,30.87,320400.0,30.86,30.89,30.83,30.87,320400.0
2012-10-23 09:50:00,30.87,30.88,30.83,30.86,198900.0,30.87,30.88,30.83,30.86,198900.0
2012-10-23 10:00:00,30.87,30.94,30.86,30.93,297200.0,30.87,30.94,30.86,30.93,297200.0
2012-10-23 10:10:00,30.93,30.93,30.78,30.82,339900.0,30.93,30.93,30.78,30.82,339900.0
2012-10-23 10:20:00,30.82,30.85,30.79,30.81,400000.0,30.82,30.85,30.79,30.81,400000.0
2012-10-23 10:30:00,30.81,30.81,30.72,30.76,419100.0,30.81,30.81,30.72,30.76,419100.0
2012-10-23 10:40:00,30.75,30.88,30.73,30.87,321000.0,30.75,30.88,30.73,30.87,321000.0
2012-10-23 10:50:00,30.87,30.89,30.84,30.87,171100.0,30.87,30.89,30.84,30.87,171100.0
2012-10-23 11:00:00,30.88,30.95,30.87,30.9,268800.0,30.88,30.95,30.87,30.9,268800.0
2012-10-23 11:10:00,30.9,30.92,30.88,30.91,110000.0,30.9,30.92,30.88,30.91,110000.0
2012-10-23 11:20:00,30.9,30.91,30.84,30.84,260700.0,30.9,30.91,30.84,30.84,260700.0
2012-10-23 11:30:00,30.84,30.86,30.8,30.8,170800.0,30.84,30.86,30.8,30.8,170800.0
2012-10-23 11:40:00,30.8,30.84,30.79,30.83,80700.0,30.8,30.84,30.79,30.83,80700.0
2012-10-23 11:50:00,30.83,30.85,30.81,30.83,81800.0,30.83,30.85,30.81,30.83,81800.0
2012-10-23 12:00:00,30.84,30.86,30.81,30.83,138100.0,30.84,30.86,30.81,30.83,138100.0
2012-10-23 12:10:00,30.83,30.87,30.82,30.87,121200.0,30.83,30.87,30.82,30.87,121200.0
2012-10-23 12:20:00,30.87,30.87,30.8,30.81,126300.0,30.87,30.87,30.8,30.81,126300.0
2012-10-23 12:30:00,30.81,30.83,30.8,30.82,53200.0,30.81,30.83,30.8,30.82,53200.0
2012-10-23 12:40:00,30.83,30.83,30.79,30.82,81400.0,30.83,30.83,30.79,30.82,81400.0
2012-10-23 12:50:00,30.82,30.84,30.81,30.83,79300.0,30.82,30.84,30.81,30.83,79300.0
2012-10-23 13:00:00,30.83,30.84,30.8,30.81,58500.0,30.83,30.84,30.8,30.81,58500.0
2012-10-23 13:10:00,30.81,30.83,30.76,30.77,101200.0,30.81,30.83,30.76,30.77,101200.0
2012-10-23 13:20:00,30.77,30.82,30.75,30.77,412400.0,30.77,30.82,30.75,30.77,412400.0
2012-10-23 13:30:00,30.78,30.79,30.73,30.79,86800.0,30.78,30.79,30.73,30.79,86800.0
2012-10-23 13:40:00,30.79,30.81,30.78,30.79,52300.0,30.79,30.81,30.78,30.79,52300.0
2012-10-23 13:50:00,30.79,30.81,30.78,30.79,64400.0,30.79,30.81,30.78,30.79,64400.0
2012-10-23 14:00:00,30.8,30.81,30.77,30.77,129600.0,30.8,30.81,30.77,30.77,129600.0
2012-10-23 14:10:00,30.77,30.8,30.72,30.76,468600.0,30.77,30.8,30.72,30.76,468600.0
2012-10-23 14:20:00,30.76,30.78,30.72,30.74,145000.0,30.76,30.78,30.72,30.74,145000.0
2012-10-23 14:30:00,30.73,30.74,30.57,30.65,1426900.0,30.73,30.74,30.57,30.65,1426900.0
2012-10-23 14:40:00,30.65,30.68,30.61,30.62,573900.0,30.65,30.68,30.61,30.62,573900.0
2012-10-23 14:50:00,30.62,30.63,30.58,30.62,339300.0,30.62,30.63,30.58,30.62,339300.0
2012-10-23 15:00:00,30.63,30.71,30.6,30.62,474400.0,30.63,30.71,30.6,30.62,474400.0
2012-10-23 15:10:00,30.62,30.64,30.59,30.61,187100.0,30.62,30.64,30.59,30.61,187100.0
2012-10-23 15:20:00,30.61,30.62,30.57,30.61,264100.0,30.61,30.62,30.57,30.61,264100.0
2012-10-23 15:30:00,30.61,30.66,30.6,30.65,1051800.0,30.61,30.66,30.6,30.65,1051800.0
2012-10-23 15:40:00,30.65,30.65,30.63,30.64,277500.0,30.65,30.65,30.63,30.64,277500.0
2012-10-23 15:50:00,30.65,30.69,30.64,30.69,1028800.0,30.65,30.69,30.64,30.69,1028800.0
2012-10-24 09:30:00,30.87,30.92,30.82,30.85,409800.0,30.87,30.92,30.82,30.85,409800.0
2012-10-24 09:40:00,30.85,30.88,30.83,30.88,245800.0,30.85,30.88,30.83,30.88,245800.0
2012-10-24 09:50:00,30.88,30.91,30.86,30.89,280800.0,30.88,30.91,30.86,30.89,280800.0
2012-10-24 10:00:00,30.89,30.91,30.76,30.79,248100.0,30.89,30.91,30.76,30.79,248100.0
2012-10-24 10:10:00,30.78,30.87,30.78,30.84,295600.0,30.78,30.87,30.78,30.84,295600.0
2012-10-24 10:20:00,30.84,30.88,30.74,30.77,220000.0,30.84,30.88,30.74,30.77,220000.0
2012-10-24 10:30:00,30.76,30.84,30.75,30.79,248100.0,30.76,30.84,30.75,30.79,248100.0
2012-10-24 10:40:00,30.79,30.83,30.79,30.81,110900.0,30.79,30.83,30.79,30.81,110900.0
2012-10-24 10:50:00,30.81,30.84,30.78,30.83,159800.0,30.81,30.84,30.78,30.83,159800.0
2012-10-24 11:00:00,30.83,30.85,30.78,30.79,57100.0,30.83,30.85,30.78,30.79,57100.0
2012-10-24 11:10:00,30.78,30.81,30.75,30.78,122500.0,30.78,30.81,30.75,30.78,122500.0
2012-10-24 11:20:00,30.78,30.78,30.71,30.73,137600.0,30.78,30.78,30.71,30.73,137600.0
2012-10-24 11:30:00,30.72,30.72,30.64,30.64,331700.0,30.72,30.72,30.64,30.64,331700.0
2012-10-24 11:40:00,30.64,30.66,30.53,30.6,456300.0,30.64,30.66,30.53,30.6,456300.0
2012-10-24 11:50:00,30.61,30.67,30.61,30.66,129800.0,30.61,30.67,30.61,30.66,129800.0
2012-10-24 12:00:00,30.66,30.71,30.65,30.67,119200.0,30.66,30.71,30.65,30.67,119200.0
2012-10-24 12:10:00,30.67,30.72,30.67,30.72,66300.0,30.67,30.72,30.67,30.72,66300.0
2012-10-24 12:20:00,30.72,30.72,30.68,30.7,28400.0,30.72,30.72,30.68,30.7,28400.0
2012-10-24 12:30:00,30.69,30.7,30.63,30.64,127700.0,30.69,30.7,30.63,30.64,127700.0
2012-10-24 12:40:00,30.63,30.68,30.61,30.68,83800.0,30.63,30.68,30.61,30.68,83800.0
2012-10-24 12:50:00,30.67,30.72,30.66,30.71,50600.0,30.67,30.72,30.66,30.71,50600.0
2012-10-24 13:00:00,30.71,30.72,30.66,30.68,65200.0,30.71,30.72,30.66,30.68,65200.0
2012-10-24 13:10:00,30.68,30.69,30.65,30.66,59300.0,30.68,30.69,30.65,30.66,59300.0
2012-10-24 13:20:00,30.65,30.68,30.6,30.65,64100.0,30.65,30.68,30.6,30.65,64100.0
2012-10-24 13:30:00,30.65,30.65,30.62,30.63,49100.0,30.65,30.65,30.62,30.63,49100.0
2012-10-24 13:40:00,30.64,30.66,30.62,30.65,81600.0,30.64,30.66,30.62,30.65,81600.0
2012-10-24 13:50:00,30.65,30.67,30.63,30.67,59800.0,30.65,30.67,30.63,30.67,59800.0
2012-10-24 14:00:00,30.67,30.69,30.66,30.68,79500.0,30.67,30.69,30.66,30.68,79500.0
2012-10-24 14:10:00,30.68,30.88,30.65,30.8,1318800.0,30.68,30.88,30.65,30.8,1318800.0
2012-10-24 14:20:00,30.8,30.88,30.7,30.84,600900.0,30.8,30.88,30.7,30.84,600900.0
2012-10-24 14:30:00,30.84,30.85,30.75,30.8,261100.0,30.84,30.85,30.75,30.8,261100.0
2012-10-24 14:40:00,30.8,30.82,30.76,30.8,138600.0,30.8,30.82,30.76,30.8,138600.0
2012-10-24 14:50:00,30.8,30.86,30.79,30.82,147800.0,30.8,30.86,30.79,30.82,147800.0
2012-10-24 15:00:00,30.82,30.82,30.75,30.76,170600.0,30.82,30.82,30.75,30.76,170600.0
2012-10-24 15:10:00,30.78,30.78,30.75,30.75,64800.0,30.78,30.78,30.75,30.75,64800.0
2012-10-24 15:20:00,30.76,30.79,30.73,30.79,102600.0,30.76,30.79,30.73,30.79,102600.0
2012-10-24 15:30:00,30.8,30.82,30.78,30.8,105200.0,30.8,30.82,30.78,30.8,105200.0
2012-10-24 15:40:00,30.8,30.81,30.74,30.76,111200.0,30.8,30.81,30.74,30.76,111200.0
2012-10-24 15:50:00,30.76,30.77,30.7,30.71,450200.0,30.76,30.77,30.7,30.71,450200.0
2012-10-25 09:30:00,31.13,31.24,31.09,31.11,721800.0,31.13,31.24,31.09,31.11,721800.0
2012-10-25 09:40:00,31.11,31.14,31.09,31.13,309400.0,31.11,31.14,31.09,31.13,309400.0
2012-10-25 09:50:00,31.14,31.22,31.12,31.2,202300.0,31.14,31.22,31.12,31.2,202300.0
2012-10-25 10:00:00,31.21,31.23,31.14,31.14,501500.0,31.21,31.23,31.14,31.14,501500.0
2012-10-25 10:10:00,31.14,31.2,31.14,31.19,126100.0,31.14,31.2,31.14,31.19,126100.0
2012-10-25 10:20:00,31.19,31.21,31.15,31.16,279800.0,31.19,31.21,31.15,31.16,279800.0
2012-10-25 10:30:00,31.15,31.17,31.11,31.11,151900.0,31.15,31.17,31.11,31.11,151900.0
2012-10-25 10:40:00,31.11,31.12,31.05,31.06,230700.0,31.11,31.12,31.05,31.06,230700.0
2012-10-25 10:50:00,31.05,31.15,31.05,31.13,203000.0,31.05,31.15,31.05,31.13,203000.0
2012-10-25 11:00:00,31.13,31.16,31.11,31.14,149900.0,31.13,31.16,31.11,31.14,149900.0
2012-10-25 11:10:00,31.14,31.15,31.11,31.15,100200.0,31.14,31.15,31.11,31.15,100200.0
2012-10-25 11:20:00,31.14,31.15,31.08,31.09,156600.0,31.14,31.15,31.08,31.09,156600.0
2012-10-25 11:30:00,31.09,31.11,30.96,30.98,219900.0,31.09,31.11,30.96,30.98,219900.0
2012-10-25 11:40:00,30.99,31.03,30.98,31.0,228900.0,30.99,31.03,30.98,31.0,228900.0
2012-10-25 11:50:00,31.0,31.08,30.98,31.07,86900.0,31.0,31.08,30.98,31.07,86900.0
2012-10-25 12:00:00,31.08,31.08,31.02,31.03,129600.0,31.08,31.08,31.02,31.03,129600.0
2012-10-25 12:10:00,31.03,31.05,31.01,31.04,79800.0,31.03,31.05,31.01,31.04,79800.0
2012-10-25 12:20:00,31.04,31.07,31.03,31.06,100700.0,31.04,31.07,31.03,31.06,100700.0
2012-10-25 12:30:00,31.05,31.06,31.01,31.03,168000.0,31.05,31.06,31.01,31.03,168000.0
2012-10-25 12:40:00,31.03,31.03,30.98,31.02,183700.0,31.03,31.03,30.98,31.02,183700.0
2012-10-25 12:50:00,31.02,31.07,31.01,31.07,191900.0,31.02,31.07,31.01,31.07,191900.0
2012-10-25 13:00:00,31.07,31.09,31.03,31.03,108700.0,31.07,31.09,31.03,31.03,108700.0
2012-10-25 13:10:00,31.04,31.04,31.0,31.03,189500.0,31.04,31.04,31.0,31.03,189500.0
2012-10-25 13:20:00,31.04,31.07,31.03,31.07,215500.0,31.04,31.07,31.03,31.07,215500.0
2012-10-25 13:30:00,31.06,31.09,31.05,31.07,158200.0,31.06,31.09,31.05,31.07,158200.0
2012-10-25 13:40:00,31.08,31.1,31.07,31.09,57000.0,31.08,31.1,31.07,31.09,57000.0
2012-10-25 13:50:00,31.09,31.1,31.08,31.09,44700.0,31.09,31.1,31.08,31.09,44700.0
2012-10-25 14:00:00,31.1,31.11,31.07,31.07,66000.0,31.1,31.11,31.07,31.07,66000.0
2012-10-25 14:10:00,31.08,31.09,31.06,31.09,37000.0,31.08,31.09,31.06,31.09,37000.0
2012-10-25 14:20:00,31.09,31.12,31.09,31.12,81900.0,31.09,31.12,31.09,31.12,81900.0
2012-10-25 14:30:00,31.11,31.15,31.11,31.14,106600.0,31.11,31.15,31.11,31.14,106600.0
2012-10-25 14:40:00,31.15,31.18,31.15,31.17,99700.0,31.15,31.18,31.15,31.17,99700.0
2012-10-25 14:50:00,31.17,31.18,31.14,31.14,40900.0,31.17,31.18,31.14,31.14,40900.0
2012-10-25 15:00:00,31.14,31.15,31.12,31.12,52000.0,31.14,31.15,31.12,31.12,52000.0
2012-10-25 15:10:00,31.13,31.15,31.13,31.15,39100.0,31.13,31.15,31.13,31.15,39100.0
2012-10-25 15:20:00,31.15,31.15,31.13,31.13,81800.0,31.15,31.15,31.13,31.13,81800.0
2012-10-25 15:30:00,31.13,31.14,31.13,31.14,102600.0,31.13,31.14,31.13,31.14,102600.0
2012-10-25 15:40:00,31.13,31.14,31.11,31.11,115900.0,31.13,31.14,31.11,31.11,115900.0
2012-10-25 15:50:00,31.12,31.14,31.11,31.12,398800.0,31.12,31.14,31.11,31.12,398800.0
2012-10-26 09:30:00,31.25,31.28,31.21,31.28,314100.0,31.25,31.28,31.21,31.28,314100.0
2012-10-26 09:40:00,31.28,31.28,31.2,31.25,250500.0,31.28,31.28,31.2,31.25,250500.0
2012-10-26 09:50:00,31.25,31.25,31.15,31.17,209500.0,31.25,31.25,31.15,31.17,209500.0
2012-10-26 10:00:00,31.17,31.24,31.11,31.23,210000.0,31.17,31.24,31.11,31.23,210000.0
2012-10-26 10:10:00,31.23,31.34,31.19,31.25,521600.0,31.23,31.34,31.19,31.25,521600.0
2012-10-26 10:20:00,31.26,31.27,31.21,31.22,116100.0,31.26,31.27,31.21,31.22,116100.0
2012-10-26 10:30:00,31.22,31.28,31.2,31.28,83900.0,31.22,31.28,31.2,31.28,83900.0
2012-10-26 10:40:00,31.28,31.29,31.25,31.25,89800.0,31.28,31.29,31.25,31.25,89800.0
2012-10-26 10:50:00,31.24,31.24,31.2,31.23,149300.0,31.24,31.24,31.2,31.23,149300.0
2012-10-26 11:00:00,31.23,31.25,31.2,31.22,140300.0,31.23,31.25,31.2,31.22,140300.0
2012-10-26 11:10:00,31.23,31.24,31.2,31.21,98800.0,31.23,31.24,31.2,31.21,98800.0
2012-10-26 11:20:00,31.21,31.21,31.15,31.19,169300.0,31.21,31.21,31.15,31.19,169300.0
2012-10-26 11:30:00,31.18,31.23,31.17,31.2,114100.0,31.18,31.23,31.17,31.2,114100.0
2012-10-26 11:40:00,31.2,31.21,31.14,31.15,100100.0,31.2,31.21,31.14,31.15,100100.0
2012-10-26 11:50:00,31.15,31.2,31.15,31.19,244400.0,31.15,31.2,31.15,31.19,244400.0
2012-10-26 12:00:00,31.19,31.22,31.17,31.18,94300.0,31.19,31.22,31.17,31.18,94300.0
2012-10-26 12:10:00,31.18,31.21,31.18,31.2,65800.0,31.18,31.21,31.18,31.2,65800.0
2012-10-26 12:20:00,31.19,31.21,31.15,31.16,91300.0,31.19,31.21,31.15,31.16,91300.0
2012-10-26 12:30:00,31.15,31.16,31.09,31.1,56000.0,31.15,31.16,31.09,31.1,56000.0
2012-10-26 12:40:00,31.11,31.15,31.09,31.12,99900.0,31.11,31.15,31.09,31.12,99900.0
2012-10-26 12:50:00,31.11,31.13,31.09,31.12,53300.0,31.11,31.13,31.09,31.12,53300.0
2012-10-26 13:00:00,31.12,31.12,31.09,31.1,88000.0,31.12,31.12,31.09,31.1,88000.0
2012-10-26 13:10:00,31.1,31.1,31.01,31.06,141300.0,31.1,31.1,31.01,31.06,141300.0
2012-10-26 13:20:00,31.06,31.06,31.0,31.04,84200.0,31.06,31.06,31.0,31.04,84200.0
2012-10-26 13:30:00,31.04,31.09,31.03,31.07,64900.0,31.04,31.09,31.03,31.07,64900.0
2012-10-26 13:40:00,31.08,31.08,31.04,31.06,62500.0,31.08,31.08,31.04,31.06,62500.0
2012-10-26 13:50:00,31.07,31.08,31.04,31.05,34400.0,31.07,31.08,31.04,31.05,34400.0
2012-10-26 14:00:00,31.05,31.06,31.03,31.04,89900.0,31.05,31.06,31.03,31.04,89900.0
2012-10-26 14:10:00,31.04,31.07,31.03,31.06,78200.0,31.04,31.07,31.03,31.06,78200.0
2012-10-26 14:20:00,31.06,31.08,31.05,31.07,23900.0,31.06,31.08,31.05,31.07,23900.0
2012-10-26 14:30:00,31.06,31.13,31.05,31.07,107400.0,31.06,31.13,31.05,31.07,107400.0
2012-10-26 14:40:00,31.07,31.08,31.06,31.06,53300.0,31.07,31.08,31.06,31.06,53300.0
2012-10-26 14:50:00,31.07,31.09,31.07,31.07,65200.0,31.07,31.09,31.07,31.07,65200.0
2012-10-26 15:00:00,31.07,31.09,31.07,31.09,37000.0,31.07,31.09,31.07,31.09,37000.0
2012-10-26 15:10:00,31.09,31.1,31.08,31.09,59300.0,31.09,31.1,31.08,31.09,59300.0
2012-10-26 15:20:00,31.08,31.1,31.08,31.08,34800.0,31.08,31.1,31.08,31.08,34800.0
2012-10-26 15:30:00,31.09,31.1,31.06,31.07,109300.0,31.09,31.1,31.06,31.07,109300.0
2012-10-26 15:40:00,31.07,31.1,31.06,31.06,117100.0,31.07,31.1,31.06,31.06,117100.0
2012-10-26 15:50:00,31.07,31.09,31.06,31.07,195700.0,31.07,31.09,31.06,31.07,195700.0
2012-10-31 09:30:00,31.15,31.31,31.15,31.25,404700.0,31.15,31.31,31.15,31.25,404700.0
2012-10-31 09:40:00,31.25,31.28,31.2,31.23,180700.0,31.25,31.28,31.2,31.23,180700.0
2012-10-31 09:50:00,31.22,31.26,31.22,31.25,89800.0,31.22,31.26,31.22,31.25,89800.0
2012-10-31 10:00:00,31.24,31.28,31.21,31.22,96900.0,31.24,31.28,31.21,31.22,96900.0
2012-10-31 10:10:00,31.23,31.24,31.17,31.19,105600.0,31.23,31.24,31.17,31.19,105600.0
2012-10-31 10:20:00,31.19,31.22,31.17,31.22,91600.0,31.19,31.22,31.17,31.22,91600.0
2012-10-31 10:30:00,31.21,31.22,31.17,31.17,165200.0,31.21,31.22,31.17,31.17,165200.0
2012-10-31 10:40:00,31.17,31.19,31.13,31.18,269600.0,31.17,31.19,31.13,31.18,269600.0
2012-10-31 10:50:00,31.19,31.19,31.16,31.18,190200.0,31.19,31.19,31.16,31.18,190200.0
2012-10-31 11:00:00,31.18,31.19,31.16,31.19,174800.0,31.18,31.19,31.16,31.19,174800.0
2012-10-31 11:10:00,31.2,31.41,31.2,31.39,828000.0,31.2,31.41,31.2,31.39,828000.0
2012-10-31 11:20:00,31.39,31.39,31.33,31.35,564100.0,31.39,31.39,31.33,31.35,564100.0
2012-10-31 11:30:00,31.35,31.37,31.31,31.32,371300.0,31.35,31.37,31.31,31.32,371300.0
2012-10-31 11:40:00,31.33,31.35,31.26,31.27,324200.0,31.33,31.35,31.26,31.27,324200.0
2012-10-31 11:50:00,31.27,31.32,31.27,31.3,136900.0,31.27,31.32,31.27,31.3,136900.0
2012-10-31 12:00:00,31.3,31.32,31.29,31.3,53200.0,31.3,31.32,31.29,31.3,53200.0
2012-10-31 12:10:00,31.31,31.34,31.29,31.29,98700.0,31.31,31.34,31.29,31.29,98700.0
2012-10-31 12:20:00,31.29,31.36,31.29,31.34,93500.0,31.29,31.36,31.29,31.34,93500.0
2012-10-31 12:30:00,31.33,31.34,31.31,31.32,52500.0,31.33,31.34,31.31,31.32,52500.0
2012-10-31 12:40:00,31.33,31.34,31.3,31.33,82100.0,31.33,31.34,31.3,31.33,82100.0
2012-10-31 12:50:00,31.34,31.36,31.33,31.33,68000.0,31.34,31.36,31.33,31.33,68000.0
2012-10-31 13:00:00,31.34,31.35,31.29,31.3,70900.0,31.34,31.35,31.29,31.3,70900.0
2012-10-31 13:10:00,31.3,31.31,31.25,31.27,211800.0,31.3,31.31,31.25,31.27,211800.0
2012-10-31 13:20:00,31.26,31.3,31.23,31.24,180800.0,31.26,31.3,31.23,31.24,180800.0
2012-10-31 13:30:00,31.25,31.28,31.25,31.25,69400.0,31.25,31.28,31.25,31.25,69400.0
2012-10-31 13:40:00,31.26,31.29,31.25,31.28,69000.0,31.26,31.29,31.25,31.28,69000.0
2012-10-31 13:50:00,31.28,31.28,31.23,31.26,68100.0,31.28,31.28,31.23,31.26,68100.0
2012-10-31 14:00:00,31.27,31.27,31.25,31.26,45400.0,31.27,31.27,31.25,31.26,45400.0
2012-10-31 14:10:00,31.27,31.28,31.25,31.26,40400.0,31.27,31.28,31.25,31.26,40400.0
2012-10-31 14:20:00,31.26,31.28,31.25,31.25,55400.0,31.26,31.28,31.25,31.25,55400.0
2012-10-31 14:30:00,31.26,31.28,31.25,31.27,64200.0,31.26,31.28,31.25,31.27,64200.0
2012-10-31 14:40:00,31.27,31.28,31.26,31.27,37300.0,31.27,31.28,31.26,31.27,37300.0
2012-10-31 14:50:00,31.27,31.27,31.23,31.24,170200.0,31.27,31.27,31.23,31.24,170200.0
2012-10-31 15:00:00,31.24,31.25,31.22,31.23,240200.0,31.24,31.25,31.22,31.23,240200.0
2012-10-31 15:10:00,31.24,31.26,31.23,31.26,118700.0,31.24,31.26,31.23,31.26,118700.0
2012-10-31 15:20:00,31.26,31.26,31.23,31.25,161600.0,31.26,31.26,31.23,31.25,161600.0
2012-10-31 15:30:00,31.25,31.28,31.24,31.25,185000.0,31.25,31.28,31.24,31.25,185000.0
2012-10-31 15:40:00,31.26,31.27,31.24,31.26,173800.0,31.26,31.27,31.24,31.26,173800.0
2012-10-31 15:50:00,31.25,31.26,31.24,31.26,410700.0,31.25,31.26,31.24,31.26,410700.0
2012-11-01 09:30:00,31.5,31.52,31.32,31.36,529600.0,31.5,31.52,31.32,31.36,529600.0
2012-11-01 09:40:00,31.36,31.41,31.29,31.39,209600.0,31.36,31.41,31.29,31.39,209600.0
2012-11-01 09:50:00,31.4,31.43,31.36,31.4,105600.0,31.4,31.43,31.36,31.4,105600.0
2012-11-01 10:00:00,31.41,31.44,31.31,31.37,211600.0,31.41,31.44,31.31,31.37,211600.0
2012-11-01 10:10:00,31.37,31.42,31.34,31.37,358600.0,31.37,31.42,31.34,31.37,358600.0
2012-11-01 10:20:00,31.37,31.38,31.34,31.38,330700.0,31.37,31.38,31.34,31.38,330700.0
2012-11-01 10:30:00,31.37,31.39,31.34,31.39,112400.0,31.37,31.39,31.34,31.39,112400.0
2012-11-01 10:40:00,31.38,31.39,31.34,31.36,141600.0,31.38,31.39,31.34,31.36,141600.0
2012-11-01 10:50:00,31.36,31.36,31.21,31.27,592500.0,31.36,31.36,31.21,31.27,592500.0
2012-11-01 11:00:00,31.28,31.35,31.23,31.34,384700.0,31.28,31.35,31.23,31.34,384700.0
2012-11-01 11:10:00,31.35,31.35,31.26,31.27,167000.0,31.35,31.35,31.26,31.27,167000.0
2012-11-01 11:20:00,31.27,31.29,31.25,31.29,130400.0,31.27,31.29,31.25,31.29,130400.0
2012-11-01 11:30:00,31.28,31.33,31.27,31.33,56800.0,31.28,31.33,31.27,31.33,56800.0
2012-11-01 11:40:00,31.32,31.37,31.31,31.34,128000.0,31.32,31.37,31.31,31.34,128000.0
2012-11-01 11:50:00,31.34,31.35,31.3,31.31,85500.0,31.34,31.35,31.3,31.31,85500.0
2012-11-01 12:00:00,31.31,31.34,31.29,31.32,35900.0,31.31,31.34,31.29,31.32,35900.0
2012-11-01 12:10:00,31.32,31.33,31.29,31.33,175900.0,31.32,31.33,31.29,31.33,175900.0
2012-11-01 12:20:00,31.33,31.35,31.32,31.35,71300.0,31.33,31.35,31.32,31.35,71300.0
2012-11-01 12:30:00,31.35,31.35,31.3,31.32,65700.0,31.35,31.35,31.3,31.32,65700.0
2012-11-01 12:40:00,31.32,31.32,31.26,31.27,70800.0,31.32,31.32,31.26,31.27,70800.0
2012-11-01 12:50:00,31.26,31.29,31.23,31.27,92700.0,31.26,31.29,31.23,31.27,92700.0
2012-11-01 13:00:00,31.27,31.27,31.23,31.27,98200.0,31.27,31.27,31.23,31.27,98200.0
2012-11-01 13:10:00,31.27,31.28,31.21,31.22,77700.0,31.27,31.28,31.21,31.22,77700.0
2012-11-01 13:20:00,31.23,31.25,31.19,31.24,177000.0,31.23,31.25,31.19,31.24,177000.0
2012-11-01 13:30:00,31.24,31.26,31.22,31.24,51100.0,31.24,31.26,31.22,31.24,51100.0
2012-11-01 13:40:00,31.24,31.24,31.22,31.24,48500.0,31.24,31.24,31.22,31.24,48500.0
2012-11-01 13:50:00,31.23,31.23,31.21,31.22,56500.0,31.23,31.23,31.21,31.22,56500.0
2012-11-01 14:00:00,31.22,31.24,31.21,31.22,34700.0,31.22,31.24,31.21,31.22,34700.0
2012-11-01 14:10:00,31.22,31.23,31.21,31.21,39800.0,31.22,31.23,31.21,31.21,39800.0
2012-11-01 14:20:00,31.21,31.24,31.21,31.24,43100.0,31.21,31.24,31.21,31.24,43100.0
2012-11-01 14:30:00,31.24,31.27,31.24,31.26,67500.0,31.24,31.27,31.24,31.26,67500.0
2012-11-01 14:40:00,31.26,31.28,31.25,31.28,64300.0,31.26,31.28,31.25,31.28,64300.0
2012-11-01 14:50:00,31.28,31.28,31.26,31.26,55400.0,31.28,31.28,31.26,31.26,55400.0
2012-11-01 15:00:00,31.26,31.27,31.26,31.26,34700.0,31.26,31.27,31.26,31.26,34700.0
2012-11-01 15:10:00,31.27,31.27,31.25,31.25,92200.0,31.27,31.27,31.25,31.25,92200.0
2012-11-01 15:20:00,31.25,31.26,31.24,31.25,65700.0,31.25,31.26,31.24,31.25,65700.0
2012-11-01 15:30:00,31.24,31.26,31.22,31.24,94900.0,31.24,31.26,31.22,31.24,94900.0
2012-11-01 15:40:00,31.23,31.25,31.23,31.24,111500.0,31.23,31.25,31.23,31.24,111500.0
2012-11-01 15:50:00,31.24,31.24,31.21,31.21,296700.0,31.24,31.24,31.21,31.21,296700.0
2012-11-02 09:30:00,30.86,30.88,30.82,30.86,379500.0,30.86,30.88,30.82,30.86,379500.0
2012-11-02 09:40:00,30.86,30.86,30.75,30.76,284000.0,30.86,30.86,30.75,30.76,284000.0
2012-11-02 09:50:00,30.76,30.8,30.72,30.76,154200.0,30.76,30.8,30.72,30.76,154200.0
2012-11-02 10:00:00,30.77,30.8,30.73,30.79,166900.0,30.77,30.8,30.73,30.79,166900.0
2012-11-02 10:10:00,30.79,30.82,30.69,30.73,401200.0,30.79,30.82,30.69,30.73,401200.0
2012-11-02 10:20:00,30.73,30.74,30.42,30.47,2053800.0,30.73,30.74,30.42,30.47,2053800.0
2012-11-02 10:30:00,30.47,30.51,30.36,30.4,1195300.0,30.47,30.51,30.36,30.4,1195300.0
2012-11-02 10:40:00,30.4,30.41,30.19,30.26,1194000.0,30.4,30.41,30.19,30.26,1194000.0
2012-11-02 10:50:00,30.26,30.38,30.25,30.34,345000.0,30.26,30.38,30.25,30.34,345000.0
2012-11-02 11:00:00,30.34,30.37,30.25,30.34,384000.0,30.34,30.37,30.25,30.34,384000.0
2012-11-02 11:10:00,30.34,30.42,30.3,30.35,615700.0,30.34,30.42,30.3,30.35,615700.0
2012-11-02 11:20:00,30.35,30.37,30.25,30.33,508200.0,30.35,30.37,30.25,30.33,508200.0
2012-11-02 11:30:00,30.33,30.36,30.24,30.35,318200.0,30.33,30.36,30.24,30.35,318200.0
2012-11-02 11:40:00,30.34,30.35,30.24,30.29,202900.0,30.34,30.35,30.24,30.29,202900.0
2012-11-02 11:50:00,30.29,30.33,30.28,30.32,196800.0,30.29,30.33,30.28,30.32,196800.0
2012-11-02 12:00:00,30.31,30.32,30.24,30.25,178200.0,30.31,30.32,30.24,30.25,178200.0
2012-11-02 12:10:00,30.24,30.26,30.06,30.16,762300.0,30.24,30.26,30.06,30.16,762300.0
2012-11-02 12:20:00,30.16,30.24,30.15,30.17,239300.0,30.16,30.24,30.15,30.17,239300.0
2012-11-02 12:30:00,30.18,30.18,30.07,30.07,546400.0,30.18,30.18,30.07,30.07,546400.0
2012-11-02 12:40:00,30.07,30.12,30.02,30.09,311200.0,30.07,30.12,30.02,30.09,311200.0
2012-11-02 12:50:00,30.08,30.1,29.97,30.0,1490500.0,30.08,30.1,29.97,30.0,1490500.0
2012-11-02 13:00:00,30.0,30.04,29.86,29.93,597000.0,30.0,30.04,29.86,29.93,597000.0
2012-11-02 13:10:00,29.92,29.97,29.87,29.89,913200.0,29.92,29.97,29.87,29.89,913200.0
2012-11-02 13:20:00,29.88,29.92,29.84,29.88,534600.0,29.88,29.92,29.84,29.88,534600.0
2012-11-02 13:30:00,29.87,29.94,29.85,29.92,232200.0,29.87,29.94,29.85,29.92,232200.0
2012-11-02 13:40:00,29.92,30.01,29.88,29.97,300300.0,29.92,30.01,29.88,29.97,300300.0
2012-11-02 13:50:00,29.97,29.99,29.9,29.92,185200.0,29.97,29.99,29.9,29.92,185200.0
2012-11-02 14:00:00,29.92,29.94,29.89,29.91,198000.0,29.92,29.94,29.89,29.91,198000.0
2012-11-02 14:10:00,29.9,29.99,29.9,29.97,153300.0,29.9,29.99,29.9,29.97,153300.0
2012-11-02 14:20:00,29.97,30.0,29.96,29.98,206600.0,29.97,30.0,29.96,29.98,206600.0
2012-11-02 14:30:00,29.97,30.01,29.96,29.97,190000.0,29.97,30.01,29.96,29.97,190000.0
2012-11-02 14:40:00,29.96,29.98,29.94,29.96,225100.0,29.96,29.98,29.94,29.96,225100.0
2012-11-02 14:50:00,29.97,30.04,29.95,30.03,229300.0,29.97,30.04,29.95,30.03,229300.0
2012-11-02 15:00:00,30.03,30.03,29.94,29.96,229900.0,30.03,30.03,29.94,29.96,229900.0
2012-11-02 15:10:00,29.96,29.99,29.94,29.98,287500.0,29.96,29.99,29.94,29.98,287500.0
2012-11-02 15:20:00,29.99,30.03,29.98,30.01,385900.0,29.99,30.03,29.98,30.01,385900.0
2012-11-02 15:30:00,30.01,30.01,29.93,29.96,502900.0,30.01,30.01,29.93,29.96,502900.0
2012-11-02 15:40:00,29.96,29.98,29.95,29.96,430700.0,29.96,29.98,29.95,29.96,430700.0
2012-11-02 15:50:00,29.96,29.96,29.93,29.94,1336700.0,29.96,29.96,29.93,29.94,1336700.0
2012-11-05 09:30:00,30.08,30.15,29.97,29.99,585100.0,30.08,30.15,29.97,29.99,585100.0
2012-11-05 09:40:00,29.98,30.0,29.93,29.99,445700.0,29.98,30.0,29.93,29.99,445700.0
2012-11-05 09:50:00,29.99,30.04,29.97,30.01,240000.0,29.99,30.04,29.97,30.01,240000.0
2012-11-05 10:00:00,30.01,30.06,30.0,30.0,171700.0,30.01,30.06,30.0,30.0,171700.0
2012-11-05 10:10:00,30.0,30.03,29.96,29.99,158300.0,30.0,30.03,29.96,29.99,158300.0
2012-11-05 10:20:00,30.0,30.05,29.96,29.99,149100.0,30.0,30.05,29.96,29.99,149100.0
2012-11-05 10:30:00,30.0,30.1,29.99,30.1,253000.0,30.0,30.1,29.99,30.1,253000.0
2012-11-05 10:40:00,30.11,30.11,30.05,30.06,96100.0,30.11,30.11,30.05,30.06,96100.0
2012-11-05 10:50:00,30.06,30.06,30.03,30.05,85200.0,30.06,30.06,30.03,30.05,85200.0
2012-11-05 11:00:00,30.05,30.07,30.03,30.05,67200.0,30.05,30.07,30.03,30.05,67200.0
2012-11-05 11:10:00,30.05,30.07,30.02,30.05,150800.0,30.05,30.07,30.02,30.05,150800.0
2012-11-05 11:20:00,30.05,30.08,30.04,30.04,77200.0,30.05,30.08,30.04,30.04,77200.0
2012-11-05 11:30:00,30.04,30.06,30.0,30.01,120000.0,30.04,30.06,30.0,30.01,120000.0
2012-11-05 11:40:00,30.01,30.04,30.0,30.04,65700.0,30.01,30.04,30.0,30.04,65700.0
2012-11-05 11:50:00,30.03,30.03,29.99,30.0,79300.0,30.03,30.03,29.99,30.0,79300.0
2012-11-05 12:00:00,30.0,30.04,29.98,30.03,92300.0,30.0,30.04,29.98,30.03,92300.0
2012-11-05 12:10:00,30.03,30.05,30.02,30.03,46500.0,30.03,30.05,30.02,30.03,46500.0
2012-11-05 12:20:00,30.03,30.04,30.02,30.03,22100.0,30.03,30.04,30.02,30.03,22100.0
2012-11-05 12:30:00,30.03,30.09,30.02,30.09,102300.0,30.03,30.09,30.02,30.09,102300.0
2012-11-05 12:40:00,30.09,30.13,30.08,30.12,123600.0,30.09,30.13,30.08,30.12,123600.0
2012-11-05 12:50:00,30.12,30.13,30.1,30.1,106200.0,30.12,30.13,30.1,30.1,106200.0
2012-11-05 13:00:00,30.1,30.12,30.08,30.1,71200.0,30.1,30.12,30.08,30.1,71200.0
2012-11-05 13:10:00,30.1,30.14,30.09,30.13,122400.0,30.1,30.14,30.09,30.13,122400.0
2012-11-05 13:20:00,30.12,30.15,30.11,30.12,90800.0,30.12,30.15,30.11,30.12,90800.0
2012-11-05 13:30:00,30.12,30.19,30.12,30.19,178700.0,30.12,30.19,30.12,30.19,178700.0
2012-11-05 13:40:00,30.18,30.25,30.17,30.17,280800.0,30.18,30.25,30.17,30.17,280800.0
2012-11-05 13:50:00,30.18,30.22,30.18,30.21,84600.0,30.18,30.22,30.18,30.21,84600.0
2012-11-05 14:00:00,30.21,30.23,30.2,30.21,64200.0,30.21,30.23,30.2,30.21,64200.0
2012-11-05 14:10:00,30.21,30.21,30.17,30.19,91600.0,30.21,30.21,30.17,30.19,91600.0
2012-11-05 14:20:00,30.18,30.26,30.18,30.25,319800.0,30.18,30.26,30.18,30.25,319800.0
2012-11-05 14:30:00,30.25,30.25,30.19,30.21,80200.0,30.25,30.25,30.19,30.21,80200.0
2012-11-05 14:40:00,30.2,30.21,30.19,30.19,82900.0,30.2,30.21,30.19,30.19,82900.0
2012-11-05 14:50:00,30.2,30.2,30.17,30.17,39900.0,30.2,30.2,30.17,30.17,39900.0
2012-11-05 15:00:00,30.18,30.2,30.18,30.18,69700.0,30.18,30.2,30.18,30.18,69700.0
2012-11-05 15:10:00,30.19,30.19,30.18,30.18,47000.0,30.19,30.19,30.18,30.18,47000.0
2012-11-05 15:20:00,30.19,30.19,30.17,30.18,111100.0,30.19,30.19,30.17,30.18,111100.0
2012-11-05 15:30:00,30.19,30.19,30.17,30.18,175100.0,30.19,30.19,30.17,30.18,175100.0
2012-11-05 15:40:00,30.18,30.19,30.17,30.19,145800.0,30.18,30.19,30.17,30.19,145800.0
2012-11-05 15:50:00,30.18,30.21,30.18,30.19,619100.0,30.18,30.21,30.18,30.19,619100.0
2012-11-06 09:30:00,30.32,30.32,30.15,30.18,379000.0,30.32,30.32,30.15,30.18,379000.0
2012-11-06 09:40:00,30.18,30.19,30.14,30.18,225200.0,30.18,30.19,30.14,30.18,225200.0
2012-11-06 09:50:00,30.18,30.22,30.16,30.21,227100.0,30.18,30.22,30.16,30.21,227100.0
2012-11-06 10:00:00,30.21,30.22,30.13,30.22,347900.0,30.21,30.22,30.13,30.22,347900.0
2012-11-06 10:10:00,30.22,30.22,30.16,30.18,160400.0,30.22,30.22,30.16,30.18,160400.0
2012-11-06 10:20:00,30.19,30.19,30.16,30.16,144400.0,30.19,30.19,30.16,30.16,144400.0
2012-11-06 10:30:00,30.16,30.19,30.15,30.18,64800.0,30.16,30.19,30.15,30.18,64800.0
2012-11-06 10:40:00,30.18,30.23,30.16,30.21,95000.0,30.18,30.23,30.16,30.21,95000.0
2012-11-06 10:50:00,30.21,30.27,30.21,30.22,260300.0,30.21,30.27,30.21,30.22,260300.0
2012-11-06 11:00:00,30.22,30.25,30.2,30.25,65100.0,30.22,30.25,30.2,30.25,65100.0
2012-11-06 11:10:00,30.25,30.27,30.24,30.25,45700.0,30.25,30.27,30.24,30.25,45700.0
2012-11-06 11:20:00,30.26,30.26,30.22,30.25,84200.0,30.26,30.26,30.22,30.25,84200.0
2012-11-06 11:30:00,30.25,30.37,30.24,30.36,197700.0,30.25,30.37,30.24,30.36,197700.0
2012-11-06 11:40:00,30.36,30.46,30.36,30.41,278400.0,30.36,30.46,30.36,30.41,278400.0
2012-11-06 11:50:00,30.41,30.43,30.38,30.41,107700.0,30.41,30.43,30.38,30.41,107700.0
2012-11-06 12:00:00,30.41,30.53,30.41,30.5,320700.0,30.41,30.53,30.41,30.5,320700.0
2012-11-06 12:10:00,30.51,31.0,30.5,30.87,2090600.0,30.51,31.0,30.5,30.87,2090600.0
2012-11-06 12:20:00,30.88,31.15,30.88,31.08,1228300.0,30.88,31.15,30.88,31.08,1228300.0
2012-11-06 12:30:00,31.08,31.2,31.05,31.07,788600.0,31.08,31.2,31.05,31.07,788600.0
2012-11-06 12:40:00,31.07,31.24,31.05,31.19,641600.0,31.07,31.24,31.05,31.19,641600.0
2012-11-06 12:50:00,31.19,31.26,31.05,31.09,523100.0,31.19,31.26,31.05,31.09,523100.0
2012-11-06 13:00:00,31.09,31.13,31.06,31.09,118300.0,31.09,31.13,31.06,31.09,118300.0
2012-11-06 13:10:00,31.1,31.12,31.03,31.06,217400.0,31.1,31.12,31.03,31.06,217400.0
2012-11-06 13:20:00,31.05,31.08,30.99,31.02,323300.0,31.05,31.08,30.99,31.02,323300.0
2012-11-06 13:30:00,31.02,31.06,31.0,31.05,147000.0,31.02,31.06,31.0,31.05,147000.0
2012-11-06 13:40:00,31.04,31.07,31.01,31.05,137300.0,31.04,31.07,31.01,31.05,137300.0
2012-11-06 13:50:00,31.05,31.09,31.05,31.07,189900.0,31.05,31.09,31.05,31.07,189900.0
2012-11-06 14:00:00,31.06,31.09,31.03,31.05,151600.0,31.06,31.09,31.03,31.05,151600.0
2012-11-06 14:10:00,31.05,31.07,31.05,31.07,118600.0,31.05,31.07,31.05,31.07,118600.0
2012-11-06 14:20:00,31.06,31.07,31.02,31.03,87000.0,31.06,31.07,31.02,31.03,87000.0
2012-11-06 14:30:00,31.03,31.03,30.9,30.94,562500.0,31.03,31.03,30.9,30.94,562500.0
2012-11-06 14:40:00,30.95,30.99,30.94,30.96,112900.0,30.95,30.99,30.94,30.96,112900.0
2012-11-06 14:50:00,30.96,30.99,30.92,30.93,118800.0,30.96,30.99,30.92,30.93,118800.0
2012-11-06 15:00:00,30.94,30.96,30.93,30.93,178800.0,30.94,30.96,30.93,30.93,178800.0
2012-11-06 15:10:00,30.93,30.98,30.93,30.98,116500.0,30.93,30.98,30.93,30.98,116500.0
2012-11-06 15:20:00,30.97,31.03,30.97,31.01,163400.0,30.97,31.03,30.97,31.01,163400.0
2012-11-06 15:30:00,31.0,31.04,31.0,31.02,88600.0,31.0,31.04,31.0,31.02,88600.0
2012-11-06 15:40:00,31.03,31.05,31.01,31.03,399400.0,31.03,31.05,31.01,31.03,399400.0
2012-11-06 15:50:00,31.03,31.04,31.0,31.02,852800.0,31.03,31.04,31.0,31.02,852800.0
2012-11-07 09:30:00,30.92,31.0,30.78,30.85,1147100.0,30.92,31.0,30.78,30.85,1147100.0
2012-11-07 09:40:00,30.85,30.94,30.76,30.94,482300.0,30.85,30.94,30.76,30.94,482300.0
2012-11-07 09:50:00,30.93,30.94,30.76,30.78,474000.0,30.93,30.94,30.76,30.78,474000.0
2012-11-07 10:00:00,30.78,30.79,30.63,30.75,787600.0,30.78,30.79,30.63,30.75,787600.0
2012-11-07 10:10:00,30.75,30.75,30.59,30.62,570800.0,30.75,30.75,30.59,30.62,570800.0
2012-11-07 10:20:00,30.62,30.63,30.51,30.59,680200.0,30.62,30.63,30.51,30.59,680200.0
2012-11-07 10:30:00,30.58,30.7,30.58,30.66,550400.0,30.58,30.7,30.58,30.66,550400.0
2012-11-07 10:40:00,30.65,30.66,30.45,30.46,479200.0,30.65,30.66,30.45,30.46,479200.0
2012-11-07 10:50:00,30.47,30.49,30.24,30.29,1381300.0,30.47,30.49,30.24,30.29,1381300.0
2012-11-07 11:00:00,30.28,30.51,30.26,30.48,500600.0,30.28,30.51,30.26,30.48,500600.0
2012-11-07 11:10:00,30.49,30.5,30.34,30.4,358100.0,30.49,30.5,30.34,30.4,358100.0
2012-11-07 11:20:00,30.39,30.55,30.38,30.52,477000.0,30.39,30.55,30.38,30.52,477000.0
2012-11-07 11:30:00,30.52,30.62,30.49,30.59,531100.0,30.52,30.62,30.49,30.59,531100.0
2012-11-07 11:40:00,30.61,30.61,30.53,30.57,169000.0,30.61,30.61,30.53,30.57,169000.0
2012-11-07 11:50:00,30.58,30.65,30.55,30.62,144000.0,30.58,30.65,30.55,30.62,144000.0
2012-11-07 12:00:00,30.63,30.75,30.61,30.68,277000.0,30.63,30.75,30.61,30.68,277000.0
2012-11-07 12:10:00,30.68,30.68,30.59,30.64,121700.0,30.68,30.68,30.59,30.64,121700.0
2012-11-07 12:20:00,30.64,30.68,30.62,30.63,236700.0,30.64,30.68,30.62,30.63,236700.0
2012-11-07 12:30:00,30.64,30.68,30.63,30.67,143900.0,30.64,30.68,30.63,30.67,143900.0
2012-11-07 12:40:00,30.67,30.71,30.64,30.71,90500.0,30.67,30.71,30.64,30.71,90500.0
2012-11-07 12:50:00,30.71,30.71,30.65,30.65,71000.0,30.71,30.71,30.65,30.65,71000.0
2012-11-07 13:00:00,30.64,30.73,30.62,30.73,126400.0,30.64,30.73,30.62,30.73,126400.0
2012-11-07 13:10:00,30.72,30.74,30.68,30.69,103100.0,30.72,30.74,30.68,30.69,103100.0
2012-11-07 13:20:00,30.69,30.72,30.66,30.71,258900.0,30.69,30.72,30.66,30.71,258900.0
2012-11-07 13:30:00,30.72,30.75,30.7,30.73,127600.0,30.72,30.75,30.7,30.73,127600.0
2012-11-07 13:40:00,30.72,30.78,30.72,30.76,136200.0,30.72,30.78,30.72,30.76,136200.0
2012-11-07 13:50:00,30.76,30.8,30.75,30.75,117800.0,30.76,30.8,30.75,30.75,117800.0
2012-11-07 14:00:00,30.75,30.8,30.73,30.79,167700.0,30.75,30.8,30.73,30.79,167700.0
2012-11-07 14:10:00,30.8,30.86,30.78,30.83,150900.0,30.8,30.86,30.78,30.83,150900.0
2012-11-07 14:20:00,30.82,30.89,30.81,30.88,119800.0,30.82,30.89,30.81,30.88,119800.0
2012-11-07 14:30:00,30.89,30.92,30.85,30.88,253000.0,30.89,30.92,30.85,30.88,253000.0
2012-11-07 14:40:00,30.88,30.92,30.86,30.9,146000.0,30.88,30.92,30.86,30.9,146000.0
2012-11-07 14:50:00,30.91,30.91,30.88,30.91,79900.0,30.91,30.91,30.88,30.91,79900.0
2012-11-07 15:00:00,30.91,30.92,30.85,30.86,72100.0,30.91,30.92,30.85,30.86,72100.0
2012-11-07 15:10:00,30.87,30.9,30.85,30.9,77400.0,30.87,30.9,30.85,30.9,77400.0
2012-11-07 15:20:00,30.9,30.91,30.88,30.89,150700.0,30.9,30.91,30.88,30.89,150700.0
2012-11-07 15:30:00,30.89,30.89,30.86,30.87,114500.0,30.89,30.89,30.86,30.87,114500.0
2012-11-07 15:40:00,30.86,30.88,30.85,30.85,113200.0,30.86,30.88,30.85,30.85,113200.0
2012-11-07 15:50:00,30.86,30.87,30.83,30.83,454300.0,30.86,30.87,30.83,30.83,454300.0
2012-11-08 09:30:00,30.8,30.97,30.79,30.95,382500.0,30.8,30.97,30.79,30.95,382500.0
2012-11-08 09:40:00,30.95,31.01,30.89,30.98,265600.0,30.95,31.01,30.89,30.98,265600.0
2012-11-08 09:50:00,30.98,31.03,30.97,30.98,196300.0,30.98,31.03,30.97,30.98,196300.0
2012-11-08 10:00:00,30.98,30.99,30.84,30.87,259900.0,30.98,30.99,30.84,30.87,259900.0
2012-11-08 10:10:00,30.87,30.95,30.87,30.91,129500.0,30.87,30.95,30.87,30.91,129500.0
2012-11-08 10:20:00,30.91,30.95,30.84,30.88,158900.0,30.91,30.95,30.84,30.88,158900.0
2012-11-08 10:30:00,30.87,30.93,30.84,30.91,131600.0,30.87,30.93,30.84,30.91,131600.0
2012-11-08 10:40:00,30.91,30.92,30.84,30.87,197900.0,30.91,30.92,30.84,30.87,197900.0
2012-11-08 10:50:00,30.86,30.87,30.82,30.84,115900.0,30.86,30.87,30.82,30.84,115900.0
2012-11-08 11:00:00,30.85,30.92,30.84,30.91,182100.0,30.85,30.92,30.84,30.91,182100.0
2012-11-08 11:10:00,30.91,30.92,30.87,30.9,121200.0,30.91,30.92,30.87,30.9,121200.0
2012-11-08 11:20:00,30.9,31.11,30.88,31.09,438700.0,30.9,31.11,30.88,31.09,438700.0
2012-11-08 11:30:00,31.09,31.18,31.04,31.16,678700.0,31.09,31.18,31.04,31.16,678700.0
2012-11-08 11:40:00,31.16,31.17,31.11,31.12,232500.0,31.16,31.17,31.11,31.12,232500.0
2012-11-08 11:50:00,31.12,31.17,31.11,31.17,152500.0,31.12,31.17,31.11,31.17,152500.0
2012-11-08 12:00:00,31.17,31.2,31.13,31.18,195300.0,31.17,31.2,31.13,31.18,195300.0
2012-11-08 12:10:00,31.17,31.18,31.09,31.11,147900.0,31.17,31.18,31.09,31.11,147900.0
2012-11-08 12:20:00,31.1,31.15,31.1,31.12,252900.0,31.1,31.15,31.1,31.12,252900.0
2012-11-08 12:30:00,31.12,31.12,31.04,31.06,139600.0,31.12,31.12,31.04,31.06,139600.0
2012-11-08 12:40:00,31.06,31.12,31.06,31.12,187400.0,31.06,31.12,31.06,31.12,187400.0
2012-11-08 12:50:00,31.12,31.14,31.09,31.12,126700.0,31.12,31.14,31.09,31.12,126700.0
2012-11-08 13:00:00,31.11,31.17,31.11,31.13,81500.0,31.11,31.17,31.11,31.13,81500.0
2012-11-08 13:10:00,31.13,31.18,31.12,31.18,99100.0,31.13,31.18,31.12,31.18,99100.0
2012-11-08 13:20:00,31.19,31.24,31.14,31.16,355100.0,31.19,31.24,31.14,31.16,355100.0
2012-11-08 13:30:00,31.16,31.23,31.15,31.22,367400.0,31.16,31.23,31.15,31.22,367400.0
2012-11-08 13:40:00,31.22,31.24,31.2,31.24,163000.0,31.22,31.24,31.2,31.24,163000.0
2012-11-08 13:50:00,31.24,31.25,31.2,31.23,227300.0,31.24,31.25,31.2,31.23,227300.0
2012-11-08 14:00:00,31.23,31.28,31.23,31.25,195000.0,31.23,31.28,31.23,31.25,195000.0
2012-11-08 14:10:00,31.26,31.26,31.21,31.23,118900.0,31.26,31.26,31.21,31.23,118900.0
2012-11-08 14:20:00,31.23,31.23,31.2,31.23,163800.0,31.23,31.23,31.2,31.23,163800.0
2012-11-08 14:30:00,31.23,31.27,31.2,31.26,145900.0,31.23,31.27,31.2,31.26,145900.0
2012-11-08 14:40:00,31.26,31.34,31.26,31.33,370900.0,31.26,31.34,31.26,31.33,370900.0
2012-11-08 14:50:00,31.33,31.37,31.32,31.33,292800.0,31.33,31.37,31.32,31.33,292800.0
2012-11-08 15:00:00,31.33,31.33,31.3,31.33,133100.0,31.33,31.33,31.3,31.33,133100.0
2012-11-08 15:10:00,31.33,31.43,31.33,31.38,312000.0,31.33,31.43,31.33,31.38,312000.0
2012-11-08 15:20:00,31.38,31.4,31.35,31.37,197700.0,31.38,31.4,31.35,31.37,197700.0
2012-11-08 15:30:00,31.38,31.39,31.36,31.38,229000.0,31.38,31.39,31.36,31.38,229000.0
2012-11-08 15:40:00,31.38,31.39,31.37,31.38,305400.0,31.38,31.39,31.37,31.38,305400.0
2012-11-08 15:50:00,31.37,31.4,31.37,31.39,845000.0,31.37,31.4,31.37,31.39,845000.0
2012-11-09 09:30:00,31.51,31.55,31.42,31.48,901700.0,31.51,31.55,31.42,31.48,901700.0
2012-11-09 09:40:00,31.49,31.65,31.48,31.65,1013800.0,31.49,31.65,31.48,31.65,1013800.0
2012-11-09 09:50:00,31.65,31.75,31.63,31.71,1169600.0,31.65,31.75,31.63,31.71,1169600.0
2012-11-09 10:00:00,31.71,31.76,31.63,31.65,580400.0,31.71,31.76,31.63,31.65,580400.0
2012-11-09 10:10:00,31.64,31.65,31.47,31.55,455900.0,31.64,31.65,31.47,31.55,455900.0
2012-11-09 10:20:00,31.55,31.6,31.52,31.57,349400.0,31.55,31.6,31.52,31.57,349400.0
2012-11-09 10:30:00,31.58,31.59,31.47,31.57,490400.0,31.58,31.59,31.47,31.57,490400.0
2012-11-09 10:40:00,31.58,31.63,31.42,31.44,452500.0,31.58,31.63,31.42,31.44,452500.0
2012-11-09 10:50:00,31.45,31.53,31.43,31.51,316600.0,31.45,31.53,31.43,31.51,316600.0
2012-11-09 11:00:00,31.52,31.54,31.49,31.5,165500.0,31.52,31.54,31.49,31.5,165500.0
2012-11-09 11:10:00,31.5,31.57,31.48,31.55,181300.0,31.5,31.57,31.48,31.55,181300.0
2012-11-09 11:20:00,31.56,31.56,31.5,31.56,335100.0,31.56,31.56,31.5,31.56,335100.0
2012-11-09 11:30:00,31.55,31.62,31.55,31.6,192300.0,31.55,31.62,31.55,31.6,192300.0
2012-11-09 11:40:00,31.6,31.6,31.54,31.59,115300.0,31.6,31.6,31.54,31.59,115300.0
2012-11-09 11:50:00,31.59,31.6,31.56,31.58,119200.0,31.59,31.6,31.56,31.58,119200.0
2012-11-09 12:00:00,31.58,31.59,31.54,31.56,171400.0,31.58,31.59,31.54,31.56,171400.0
2012-11-09 12:10:00,31.57,31.62,31.54,31.61,315900.0,31.57,31.62,31.54,31.61,315900.0
2012-11-09 12:20:00,31.6,31.67,31.59,31.65,313200.0,31.6,31.67,31.59,31.65,313200.0
2012-11-09 12:30:00,31.64,31.65,31.56,31.56,146400.0,31.64,31.65,31.56,31.56,146400.0
2012-11-09 12:40:00,31.57,31.58,31.54,31.57,114800.0,31.57,31.58,31.54,31.57,114800.0
2012-11-09 12:50:00,31.56,31.6,31.53,31.54,153500.0,31.56,31.6,31.53,31.54,153500.0
2012-11-09 13:00:00,31.53,31.59,31.53,31.56,219700.0,31.53,31.59,31.53,31.56,219700.0
2012-11-09 13:10:00,31.56,31.58,31.5,31.55,175300.0,31.56,31.58,31.5,31.55,175300.0
2012-11-09 13:20:00,31.55,31.61,31.52,31.57,277300.0,31.55,31.61,31.52,31.57,277300.0
2012-11-09 13:30:00,31.57,31.66,31.57,31.6,219600.0,31.57,31.66,31.57,31.6,219600.0
2012-11-09 13:40:00,31.59,31.62,31.53,31.58,248800.0,31.59,31.62,31.53,31.58,248800.0
2012-11-09 13:50:00,31.58,31.61,31.56,31.59,155300.0,31.58,31.61,31.56,31.59,155300.0
2012-11-09 14:00:00,31.59,31.59,31.56,31.57,97000.0,31.59,31.59,31.56,31.57,97000.0
2012-11-09 14:10:00,31.58,31.61,31.57,31.6,98300.0,31.58,31.61,31.57,31.6,98300.0
2012-11-09 14:20:00,31.59,31.64,31.58,31.64,141200.0,31.59,31.64,31.58,31.64,141200.0
2012-11-09 14:30:00,31.63,31.63,31.61,31.62,230600.0,31.63,31.63,31.61,31.62,230600.0
2012-11-09 14:40:00,31.62,31.62,31.57,31.59,116600.0,31.62,31.62,31.57,31.59,116600.0
2012-11-09 14:50:00,31.59,31.61,31.59,31.6,63600.0,31.59,31.61,31.59,31.6,63600.0
2012-11-09 15:00:00,31.59,31.61,31.57,31.58,73400.0,31.59,31.61,31.57,31.58,73400.0
2012-11-09 15:10:00,31.58,31.58,31.56,31.57,79500.0,31.58,31.58,31.56,31.57,79500.0
2012-11-09 15:20:00,31.58,31.59,31.57,31.59,92900.0,31.58,31.59,31.57,31.59,92900.0
2012-11-09 15:30:00,31.59,31.6,31.58,31.59,147300.0,31.59,31.6,31.58,31.59,147300.0
2012-11-09 15:40:00,31.58,31.6,31.56,31.56,278000.0,31.58,31.6,31.56,31.56,278000.0
2012-11-09 15:50:00,31.56,31.57,31.51,31.55,643400.0,31.56,31.57,31.51,31.55,643400.0
2012-11-12 09:30:00,31.51,31.58,31.49,31.52,849300.0,31.51,31.58,31.49,31.52,849300.0
2012-11-12 09:40:00,31.52,31.54,31.48,31.51,159300.0,31.52,31.54,31.48,31.51,159300.0
2012-11-12 09:50:00,31.5,31.53,31.46,31.53,162200.0,31.5,31.53,31.46,31.53,162200.0
2012-11-12 10:00:00,31.52,31.54,31.49,31.51,129500.0,31.52,31.54,31.49,31.51,129500.0
2012-11-12 10:10:00,31.5,31.53,31.49,31.53,130700.0,31.5,31.53,31.49,31.53,130700.0
2012-11-12 10:20:00,31.52,31.54,31.51,31.51,65000.0,31.52,31.54,31.51,31.51,65000.0
2012-11-12 10:30:00,31.51,31.55,31.49,31.53,131000.0,31.51,31.55,31.49,31.53,131000.0
2012-11-12 10:40:00,31.52,31.53,31.5,31.52,77100.0,31.52,31.53,31.5,31.52,77100.0
2012-11-12 10:50:00,31.52,31.54,31.51,31.53,93900.0,31.52,31.54,31.51,31.53,93900.0
2012-11-12 11:00:00,31.52,31.52,31.29,31.31,763700.0,31.52,31.52,31.29,31.31,763700.0
2012-11-12 11:10:00,31.32,31.39,31.26,31.28,606900.0,31.32,31.39,31.26,31.28,606900.0
2012-11-12 11:20:00,31.28,31.35,31.27,31.35,327000.0,31.28,31.35,31.27,31.35,327000.0
2012-11-12 11:30:00,31.35,31.38,31.3,31.36,75100.0,31.35,31.38,31.3,31.36,75100.0
2012-11-12 11:40:00,31.36,31.37,31.31,31.32,89400.0,31.36,31.37,31.31,31.32,89400.0
2012-11-12 11:50:00,31.32,31.33,31.2,31.22,254600.0,31.32,31.33,31.2,31.22,254600.0
2012-11-12 12:00:00,31.22,31.29,31.21,31.25,139200.0,31.22,31.29,31.21,31.25,139200.0
2012-11-12 12:10:00,31.25,31.27,31.17,31.23,233800.0,31.25,31.27,31.17,31.23,233800.0
2012-11-12 12:20:00,31.24,31.28,31.24,31.27,140600.0,31.24,31.28,31.24,31.27,140600.0
2012-11-12 12:30:00,31.27,31.37,31.27,31.33,88800.0,31.27,31.37,31.27,31.33,88800.0
2012-11-12 12:40:00,31.34,31.36,31.32,31.33,48400.0,31.34,31.36,31.32,31.33,48400.0
2012-11-12 12:50:00,31.33,31.35,31.32,31.34,59100.0,31.33,31.35,31.32,31.34,59100.0
2012-11-12 13:00:00,31.35,31.45,31.34,31.43,154700.0,31.35,31.45,31.34,31.43,154700.0
2012-11-12 13:10:00,31.43,31.48,31.4,31.43,270400.0,31.43,31.48,31.4,31.43,270400.0
2012-11-12 13:20:00,31.43,31.55,31.43,31.49,295400.0,31.43,31.55,31.43,31.49,295400.0
2012-11-12 13:30:00,31.48,31.57,31.47,31.55,240300.0,31.48,31.57,31.47,31.55,240300.0
2012-11-12 13:40:00,31.55,31.55,31.42,31.43,228200.0,31.55,31.55,31.42,31.43,228200.0
2012-11-12 13:50:00,31.43,31.43,31.36,31.41,470800.0,31.43,31.43,31.36,31.41,470800.0
2012-11-12 14:00:00,31.4,31.4,31.36,31.37,63700.0,31.4,31.4,31.36,31.37,63700.0
2012-11-12 14:10:00,31.36,31.39,31.36,31.39,51500.0,31.36,31.39,31.36,31.39,51500.0
2012-11-12 14:20:00,31.39,31.4,31.38,31.38,31900.0,31.39,31.4,31.38,31.38,31900.0
2012-11-12 14:30:00,31.38,31.39,31.33,31.33,63300.0,31.38,31.39,31.33,31.33,63300.0
2012-11-12 14:40:00,31.34,31.35,31.31,31.32,51300.0,31.34,31.35,31.31,31.32,51300.0
2012-11-12 14:50:00,31.32,31.35,31.3,31.34,51200.0,31.32,31.35,31.3,31.34,51200.0
2012-11-12 15:00:00,31.34,31.37,31.34,31.36,40500.0,31.34,31.37,31.34,31.36,40500.0
2012-11-12 15:10:00,31.36,31.37,31.35,31.36,34400.0,31.36,31.37,31.35,31.36,34400.0
2012-11-12 15:20:00,31.36,31.39,31.35,31.37,197400.0,31.36,31.39,31.35,31.37,197400.0
2012-11-12 15:30:00,31.37,31.38,31.36,31.36,55100.0,31.37,31.38,31.36,31.36,55100.0
2012-11-12 15:40:00,31.37,31.37,31.34,31.35,104300.0,31.37,31.37,31.34,31.35,104300.0
2012-11-12 15:50:00,31.34,31.39,31.34,31.37,301500.0,31.34,31.39,31.34,31.37,301500.0
2012-11-13 09:30:00,31.21,31.26,31.18,31.21,262400.0,31.21,31.26,31.18,31.21,262400.0
2012-11-13 09:40:00,31.21,31.43,31.21,31.39,399100.0,31.21,31.43,31.21,31.39,399100.0
2012-11-13 09:50:00,31.39,31.64,31.36,31.58,906500.0,31.39,31.64,31.36,31.58,906500.0
2012-11-13 10:00:00,31.58,31.64,31.5,31.58,596000.0,31.58,31.64,31.5,31.58,596000.0
2012-11-13 10:10:00,31.58,31.65,31.54,31.56,349300.0,31.58,31.65,31.54,31.56,349300.0
2012-11-13 10:20:00,31.55,31.65,31.54,31.57,919900.0,31.55,31.65,31.54,31.57,919900.0
2012-11-13 10:30:00,31.57,31.6,31.53,31.58,114700.0,31.57,31.6,31.53,31.58,114700.0
2012-11-13 10:40:00,31.58,31.61,31.53,31.57,258400.0,31.58,31.61,31.53,31.57,258400.0
2012-11-13 10:50:00,31.57,31.75,31.55,31.69,896500.0,31.57,31.75,31.55,31.69,896500.0
2012-11-13 11:00:00,31.69,31.8,31.64,31.72,623900.0,31.69,31.8,31.64,31.72,623900.0
2012-11-13 11:10:00,31.73,31.73,31.67,31.68,207400.0,31.73,31.73,31.67,31.68,207400.0
2012-11-13 11:20:00,31.68,31.69,31.6,31.65,278500.0,31.68,31.69,31.6,31.65,278500.0
2012-11-13 11:30:00,31.66,31.68,31.6,31.61,96400.0,31.66,31.68,31.6,31.61,96400.0
2012-11-13 11:40:00,31.61,31.7,31.61,31.66,159600.0,31.61,31.7,31.61,31.66,159600.0
2012-11-13 11:50:00,31.66,31.69,31.63,31.65,117600.0,31.66,31.69,31.63,31.65,117600.0
2012-11-13 12:00:00,31.64,31.67,31.63,31.66,62400.0,31.64,31.67,31.63,31.66,62400.0
2012-11-13 12:10:00,31.65,31.68,31.61,31.64,61600.0,31.65,31.68,31.61,31.64,61600.0
2012-11-13 12:20:00,31.64,31.66,31.6,31.63,148200.0,31.64,31.66,31.6,31.63,148200.0
2012-11-13 12:30:00,31.63,31.63,31.56,31.56,100900.0,31.63,31.63,31.56,31.56,100900.0
2012-11-13 12:40:00,31.56,31.57,31.49,31.5,210200.0,31.56,31.57,31.49,31.5,210200.0
2012-11-13 12:50:00,31.5,31.53,31.46,31.53,120100.0,31.5,31.53,31.46,31.53,120100.0
2012-11-13 13:00:00,31.52,31.54,31.47,31.52,150000.0,31.52,31.54,31.47,31.52,150000.0
2012-11-13 13:10:00,31.51,31.6,31.49,31.59,144900.0,31.51,31.6,31.49,31.59,144900.0
2012-11-13 13:20:00,31.59,31.59,31.42,31.43,223100.0,31.59,31.59,31.42,31.43,223100.0
2012-11-13 13:30:00,31.42,31.44,31.4,31.43,87500.0,31.42,31.44,31.4,31.43,87500.0
2012-11-13 13:40:00,31.43,31.43,31.41,31.42,52000.0,31.43,31.43,31.41,31.42,52000.0
2012-11-13 13:50:00,31.43,31.47,31.42,31.47,72100.0,31.43,31.47,31.42,31.47,72100.0
2012-11-13 14:00:00,31.47,31.48,31.44,31.46,102100.0,31.47,31.48,31.44,31.46,102100.0
2012-11-13 14:10:00,31.46,31.52,31.45,31.52,98200.0,31.46,31.52,31.45,31.52,98200.0
2012-11-13 14:20:00,31.51,31.52,31.48,31.51,56100.0,31.51,31.52,31.48,31.51,56100.0
2012-11-13 14:30:00,31.5,31.51,31.46,31.5,111600.0,31.5,31.51,31.46,31.5,111600.0
2012-11-13 14:40:00,31.5,31.51,31.48,31.49,71400.0,31.5,31.51,31.48,31.49,71400.0
2012-11-13 14:50:00,31.48,31.49,31.47,31.47,44000.0,31.48,31.49,31.47,31.47,44000.0
2012-11-13 15:00:00,31.47,31.48,31.46,31.47,43100.0,31.47,31.48,31.46,31.47,43100.0
2012-11-13 15:10:00,31.48,31.48,31.45,31.46,92000.0,31.48,31.48,31.45,31.46,92000.0
2012-11-13 15:20:00,31.46,31.46,31.4,31.44,127200.0,31.46,31.46,31.4,31.44,127200.0
2012-11-13 15:30:00,31.44,31.46,31.43,31.44,70900.0,31.44,31.46,31.43,31.44,70900.0
2012-11-13 15:40:00,31.44,31.44,31.4,31.44,133800.0,31.44,31.44,31.4,31.44,133800.0
2012-11-13 15:50:00,31.43,31.44,31.39,31.39,372500.0,31.43,31.44,31.39,31.39,372500.0
2012-11-14 09:30:00,31.58,31.62,31.51,31.54,322900.0,31.58,31.62,31.51,31.54,322900.0
2012-11-14 09:40:00,31.54,31.59,31.54,31.56,180900.0,31.54,31.59,31.54,31.56,180900.0
2012-11-14 09:50:00,31.56,31.57,31.52,31.54,251200.0,31.56,31.57,31.52,31.54,251200.0
2012-11-14 10:00:00,31.55,31.59,31.52,31.58,114300.0,31.55,31.59,31.52,31.58,114300.0
2012-11-14 10:10:00,31.58,31.65,31.55,31.6,168800.0,31.58,31.65,31.55,31.6,168800.0
2012-11-14 10:20:00,31.6,31.63,31.58,31.59,173500.0,31.6,31.63,31.58,31.59,173500.0
2012-11-14 10:30:00,31.59,31.6,31.36,31.41,837200.0,31.59,31.6,31.36,31.41,837200.0
2012-11-14 10:40:00,31.41,31.5,31.38,31.49,275600.0,31.41,31.5,31.38,31.49,275600.0
2012-11-14 10:50:00,31.49,31.54,31.45,31.5,272900.0,31.49,31.54,31.45,31.5,272900.0
2012-11-14 11:00:00,31.5,31.62,31.48,31.59,291300.0,31.5,31.62,31.48,31.59,291300.0
2012-11-14 11:10:00,31.59,31.63,31.58,31.62,123100.0,31.59,31.63,31.58,31.62,123100.0
2012-11-14 11:20:00,31.61,31.68,31.6,31.67,208900.0,31.61,31.68,31.6,31.67,208900.0
2012-11-14 11:30:00,31.66,31.72,31.62,31.68,534400.0,31.66,31.72,31.62,31.68,534400.0
2012-11-14 11:40:00,31.69,31.82,31.69,31.79,480600.0,31.69,31.82,31.69,31.79,480600.0
2012-11-14 11:50:00,31.79,31.79,31.72,31.72,115400.0,31.79,31.79,31.72,31.72,115400.0
2012-11-14 12:00:00,31.72,31.74,31.7,31.71,106500.0,31.72,31.74,31.7,31.71,106500.0
2012-11-14 12:10:00,31.72,31.72,31.65,31.67,287600.0,31.72,31.72,31.65,31.67,287600.0
2012-11-14 12:20:00,31.67,31.71,31.66,31.71,351900.0,31.67,31.71,31.66,31.71,351900.0
2012-11-14 12:30:00,31.7,31.72,31.67,31.7,289500.0,31.7,31.72,31.67,31.7,289500.0
2012-11-14 12:40:00,31.7,31.71,31.67,31.69,440900.0,31.7,31.71,31.67,31.69,440900.0
2012-11-14 12:50:00,31.69,31.75,31.69,31.71,251200.0,31.69,31.75,31.69,31.71,251200.0
2012-11-14 13:00:00,31.72,31.78,31.71,31.75,105800.0,31.72,31.78,31.71,31.75,105800.0
2012-11-14 13:10:00,31.75,31.78,31.73,31.78,160500.0,31.75,31.78,31.73,31.78,160500.0
2012-11-14 13:20:00,31.79,31.86,31.78,31.78,527200.0,31.79,31.86,31.78,31.78,527200.0
2012-11-14 13:30:00,31.79,31.79,31.76,31.78,114100.0,31.79,31.79,31.76,31.78,114100.0
2012-11-14 13:40:00,31.78,31.8,31.77,31.79,85400.0,31.78,31.8,31.77,31.79,85400.0
2012-11-14 13:50:00,31.78,31.8,31.74,31.76,184400.0,31.78,31.8,31.74,31.76,184400.0
2012-11-14 14:00:00,31.77,31.89,31.77,31.81,621700.0,31.77,31.89,31.77,31.81,621700.0
2012-11-14 14:10:00,31.81,31.81,31.63,31.65,843800.0,31.81,31.81,31.63,31.65,843800.0
2012-11-14 14:20:00,31.65,31.76,31.65,31.73,200900.0,31.65,31.76,31.65,31.73,200900.0
2012-11-14 14:30:00,31.73,31.74,31.7,31.73,210300.0,31.73,31.74,31.7,31.73,210300.0
2012-11-14 14:40:00,31.72,31.73,31.68,31.69,52500.0,31.72,31.73,31.68,31.69,52500.0
2012-11-14 14:50:00,31.68,31.7,31.64,31.64,114200.0,31.68,31.7,31.64,31.64,114200.0
2012-11-14 15:00:00,31.65,31.67,31.54,31.54,433700.0,31.65,31.67,31.54,31.54,433700.0
2012-11-14 15:10:00,31.54,31.62,31.52,31.6,293600.0,31.54,31.62,31.52,31.6,293600.0
2012-11-14 15:20:00,31.61,31.65,31.59,31.65,214600.0,31.61,31.65,31.59,31.65,214600.0
2012-11-14 15:30:00,31.64,31.68,31.64,31.68,155600.0,31.64,31.68,31.64,31.68,155600.0
2012-11-14 15:40:00,31.67,31.68,31.62,31.62,291500.0,31.67,31.68,31.62,31.62,291500.0
2012-11-14 15:50:00,31.62,31.64,31.53,31.63,1121300.0,31.62,31.64,31.53,31.63,1121300.0
2012-11-15 09:30:00,31.69,31.71,31.6,31.63,359600.0,31.69,31.71,31.6,31.63,359600.0
2012-11-15 09:40:00,31.63,31.64,31.14,31.27,3184200.0,31.63,31.64,31.14,31.27,3184200.0
2012-11-15 09:50:00,31.27,31.36,31.23,31.35,982500.0,31.27,31.36,31.23,31.35,982500.0
2012-11-15 10:00:00,31.36,31.46,31.29,31.42,722500.0,31.36,31.46,31.29,31.42,722500.0
2012-11-15 10:10:00,31.42,31.45,31.34,31.43,331100.0,31.42,31.45,31.34,31.43,331100.0
2012-11-15 10:20:00,31.44,31.47,31.39,31.42,259900.0,31.44,31.47,31.39,31.42,259900.0
2012-11-15 10:30:00,31.42,31.46,31.38,31.45,184500.0,31.42,31.46,31.38,31.45,184500.0
2012-11-15 10:40:00,31.44,31.45,31.41,31.45,134200.0,31.44,31.45,31.41,31.45,134200.0
2012-11-15 10:50:00,31.45,31.56,31.45,31.5,366600.0,31.45,31.56,31.45,31.5,366600.0
2012-11-15 11:00:00,31.5,31.55,31.48,31.51,98200.0,31.5,31.55,31.48,31.51,98200.0
2012-11-15 11:10:00,31.51,31.64,31.5,31.56,254500.0,31.51,31.64,31.5,31.56,254500.0
2012-11-15 11:20:00,31.57,31.62,31.55,31.58,227300.0,31.57,31.62,31.55,31.58,227300.0
2012-11-15 11:30:00,31.58,31.6,31.51,31.53,303900.0,31.58,31.6,31.51,31.53,303900.0
2012-11-15 11:40:00,31.54,31.56,31.41,31.42,241500.0,31.54,31.56,31.41,31.42,241500.0
2012-11-15 11:50:00,31.43,31.49,31.43,31.47,358700.0,31.43,31.49,31.43,31.47,358700.0
2012-11-15 12:00:00,31.46,31.48,31.43,31.45,240300.0,31.46,31.48,31.43,31.45,240300.0
2012-11-15 12:10:00,31.45,31.47,31.41,31.45,178300.0,31.45,31.47,31.41,31.45,178300.0
2012-11-15 12:20:00,31.44,31.44,31.38,31.42,206700.0,31.44,31.44,31.38,31.42,206700.0
2012-11-15 12:30:00,31.42,31.49,31.4,31.48,140300.0,31.42,31.49,31.4,31.48,140300.0
2012-11-15 12:40:00,31.48,31.51,31.4,31.44,261700.0,31.48,31.51,31.4,31.44,261700.0
2012-11-15 12:50:00,31.43,31.48,31.43,31.48,64200.0,31.43,31.48,31.43,31.48,64200.0
2012-11-15 13:00:00,31.48,31.51,31.46,31.49,131800.0,31.48,31.51,31.46,31.49,131800.0
2012-11-15 13:10:00,31.49,31.53,31.47,31.53,110000.0,31.49,31.53,31.47,31.53,110000.0
2012-11-15 13:20:00,31.53,31.66,31.52,31.6,406300.0,31.53,31.66,31.52,31.6,406300.0
2012-11-15 13:30:00,31.6,31.61,31.56,31.59,112100.0,31.6,31.61,31.56,31.59,112100.0
2012-11-15 13:40:00,31.59,31.64,31.59,31.61,61000.0,31.59,31.64,31.59,31.61,61000.0
2012-11-15 13:50:00,31.61,31.65,31.58,31.61,137600.0,31.61,31.65,31.58,31.61,137600.0
2012-11-15 14:00:00,31.61,31.62,31.55,31.55,145300.0,31.61,31.62,31.55,31.55,145300.0
2012-11-15 14:10:00,31.54,31.58,31.47,31.47,841400.0,31.54,31.58,31.47,31.47,841400.0
2012-11-15 14:20:00,31.47,31.53,31.44,31.53,489000.0,31.47,31.53,31.44,31.53,489000.0
2012-11-15 14:30:00,31.52,31.53,31.49,31.5,72800.0,31.52,31.53,31.49,31.5,72800.0
2012-11-15 14:40:00,31.5,31.56,31.5,31.54,108700.0,31.5,31.56,31.5,31.54,108700.0
2012-11-15 14:50:00,31.54,31.59,31.54,31.57,111500.0,31.54,31.59,31.54,31.57,111500.0
2012-11-15 15:00:00,31.57,31.57,31.5,31.53,198500.0,31.57,31.57,31.5,31.53,198500.0
2012-11-15 15:10:00,31.52,31.54,31.49,31.5,106000.0,31.52,31.54,31.49,31.5,106000.0
2012-11-15 15:20:00,31.5,31.52,31.46,31.5,357900.0,31.5,31.52,31.46,31.5,357900.0
2012-11-15 15:30:00,31.5,31.51,31.47,31.49,298700.0,31.5,31.51,31.47,31.49,298700.0
2012-11-15 15:40:00,31.49,31.53,31.49,31.52,270300.0,31.49,31.53,31.49,31.52,270300.0
2012-11-15 15:50:00,31.52,31.56,31.5,31.54,832900.0,31.52,31.56,31.5,31.54,832900.0
2012-11-16 09:30:00,31.34,31.4,31.31,31.4,232600.0,31.34,31.4,31.31,31.4,232600.0
2012-11-16 09:40:00,31.4,31.57,31.37,31.51,874400.0,31.4,31.57,31.37,31.51,874400.0
2012-11-16 09:50:00,31.52,31.54,31.37,31.41,756000.0,31.52,31.54,31.37,31.41,756000.0
2012-11-16 10:00:00,31.41,31.44,31.35,31.44,305800.0,31.41,31.44,31.35,31.44,305800.0
2012-11-16 10:10:00,31.44,31.44,31.22,31.28,441400.0,31.44,31.44,31.22,31.28,441400.0
2012-11-16 10:20:00,31.27,31.27,31.0,31.14,1482700.0,31.27,31.27,31.0,31.14,1482700.0
2012-11-16 10:30:00,31.14,31.24,31.11,31.22,286100.0,31.14,31.24,31.11,31.22,286100.0
2012-11-16 10:40:00,31.21,31.25,31.17,31.22,229200.0,31.21,31.25,31.17,31.22,229200.0
2012-11-16 10:50:00,31.22,31.25,31.21,31.23,234800.0,31.22,31.25,31.21,31.23,234800.0
2012-11-16 11:00:00,31.23,31.31,31.21,31.26,204800.0,31.23,31.31,31.21,31.26,204800.0
2012-11-16 11:10:00,31.26,31.27,31.19,31.19,175800.0,31.26,31.27,31.19,31.19,175800.0
2012-11-16 11:20:00,31.19,31.2,31.13,31.14,199800.0,31.19,31.2,31.13,31.14,199800.0
2012-11-16 11:30:00,31.15,31.21,31.14,31.18,159800.0,31.15,31.21,31.14,31.18,159800.0
2012-11-16 11:40:00,31.17,31.24,31.14,31.23,236000.0,31.17,31.24,31.14,31.23,236000.0
2012-11-16 11:50:00,31.24,31.38,31.22,31.38,392800.0,31.24,31.38,31.22,31.38,392800.0
2012-11-16 12:00:00,31.38,31.41,31.33,31.35,199900.0,31.38,31.41,31.33,31.35,199900.0
2012-11-16 12:10:00,31.35,31.37,31.32,31.33,96300.0,31.35,31.37,31.32,31.33,96300.0
2012-11-16 12:20:00,31.34,31.35,31.31,31.34,253800.0,31.34,31.35,31.31,31.34,253800.0
2012-11-16 12:30:00,31.34,31.42,31.33,31.41,210000.0,31.34,31.42,31.33,31.41,210000.0
2012-11-16 12:40:00,31.41,31.44,31.39,31.43,110200.0,31.41,31.44,31.39,31.43,110200.0
2012-11-16 12:50:00,31.43,31.46,31.41,31.42,141800.0,31.43,31.46,31.41,31.42,141800.0
2012-11-16 13:00:00,31.42,31.44,31.39,31.42,123600.0,31.42,31.44,31.39,31.42,123600.0
2012-11-16 13:10:00,31.42,31.42,31.37,31.39,114600.0,31.42,31.42,31.37,31.39,114600.0
2012-11-16 13:20:00,31.39,31.41,31.32,31.34,147300.0,31.39,31.41,31.32,31.34,147300.0
2012-11-16 13:30:00,31.34,31.38,31.29,31.29,79700.0,31.34,31.38,31.29,31.29,79700.0
2012-11-16 13:40:00,31.3,31.31,31.29,31.3,99900.0,31.3,31.31,31.29,31.3,99900.0
2012-11-16 13:50:00,31.3,31.32,31.29,31.31,45400.0,31.3,31.32,31.29,31.31,45400.0
2012-11-16 14:00:00,31.3,31.31,31.25,31.27,89300.0,31.3,31.31,31.25,31.27,89300.0
2012-11-16 14:10:00,31.26,31.27,31.22,31.26,60300.0,31.26,31.27,31.22,31.26,60300.0
2012-11-16 14:20:00,31.26,31.27,31.23,31.25,151900.0,31.26,31.27,31.23,31.25,151900.0
2012-11-16 14:30:00,31.25,31.27,31.23,31.25,81100.0,31.25,31.27,31.23,31.25,81100.0
2012-11-16 14:40:00,31.25,31.28,31.24,31.27,58600.0,31.25,31.28,31.24,31.27,58600.0
2012-11-16 14:50:00,31.26,31.28,31.22,31.22,102500.0,31.26,31.28,31.22,31.22,102500.0
2012-11-16 15:00:00,31.22,31.25,31.21,31.24,123600.0,31.22,31.25,31.21,31.24,123600.0
2012-11-16 15:10:00,31.24,31.26,31.23,31.24,74000.0,31.24,31.26,31.23,31.24,74000.0
2012-11-16 15:20:00,31.24,31.26,31.24,31.24,102200.0,31.24,31.26,31.24,31.24,102200.0
2012-11-16 15:30:00,31.24,31.26,31.21,31.21,223200.0,31.24,31.26,31.21,31.21,223200.0
2012-11-16 15:40:00,31.21,31.27,31.21,31.23,288400.0,31.21,31.27,31.21,31.23,288400.0
2012-11-16 15:50:00,31.22,31.26,31.2,31.2,920500.0,31.22,31.26,31.2,31.2,920500.0
2012-11-19 09:30:00,31.92,31.95,31.83,31.89,584700.0,31.92,31.95,31.83,31.89,584700.0
2012-11-19 09:40:00,31.88,31.9,31.83,31.88,313000.0,31.88,31.9,31.83,31.88,313000.0
2012-11-19 09:50:00,31.88,31.95,31.88,31.91,291100.0,31.88,31.95,31.88,31.91,291100.0
2012-11-19 10:00:00,31.91,31.92,31.76,31.76,404700.0,31.91,31.92,31.76,31.76,404700.0
2012-11-19 10:10:00,31.77,31.88,31.74,31.86,310100.0,31.77,31.88,31.74,31.86,310100.0
2012-11-19 10:20:00,31.85,31.88,31.82,31.84,254700.0,31.85,31.88,31.82,31.84,254700.0
2012-11-19 10:30:00,31.84,31.89,31.83,31.88,205100.0,31.84,31.89,31.83,31.88,205100.0
2012-11-19 10:40:00,31.88,32.04,31.86,31.97,901500.0,31.88,32.04,31.86,31.97,901500.0
2012-11-19 10:50:00,31.98,32.02,31.93,31.94,168000.0,31.98,32.02,31.93,31.94,168000.0
2012-11-19 11:00:00,31.96,31.98,31.92,31.95,246900.0,31.96,31.98,31.92,31.95,246900.0
2012-11-19 11:10:00,31.95,31.99,31.93,31.98,121000.0,31.95,31.99,31.93,31.98,121000.0
2012-11-19 11:20:00,31.98,32.02,31.93,32.02,108900.0,31.98,32.02,31.93,32.02,108900.0
2012-11-19 11:30:00,32.02,32.03,31.92,31.94,157700.0,32.02,32.03,31.92,31.94,157700.0
2012-11-19 11:40:00,31.95,31.99,31.94,31.97,161400.0,31.95,31.99,31.94,31.97,161400.0
2012-11-19 11:50:00,31.97,32.01,31.97,32.0,88800.0,31.97,32.01,31.97,32.0,88800.0
2012-11-19 12:00:00,32.0,32.08,31.98,32.05,439700.0,32.0,32.08,31.98,32.05,439700.0
2012-11-19 12:10:00,32.04,32.09,32.02,32.07,198300.0,32.04,32.09,32.02,32.07,198300.0
2012-11-19 12:20:00,32.06,32.11,32.04,32.1,130600.0,32.06,32.11,32.04,32.1,130600.0
2012-11-19 12:30:00,32.1,32.11,32.06,32.09,111700.0,32.1,32.11,32.06,32.09,111700.0
2012-11-19 12:40:00,32.09,32.11,32.07,32.08,62100.0,32.09,32.11,32.07,32.08,62100.0
2012-11-19 12:50:00,32.09,32.11,32.08,32.09,327800.0,32.09,32.11,32.08,32.09,327800.0
2012-11-19 13:00:00,32.1,32.1,32.07,32.09,102000.0,32.1,32.1,32.07,32.09,102000.0
2012-11-19 13:10:00,32.1,32.1,32.07,32.1,58400.0,32.1,32.1,32.07,32.1,58400.0
2012-11-19 13:20:00,32.1,32.16,32.08,32.13,269500.0,32.1,32.16,32.08,32.13,269500.0
2012-11-19 13:30:00,32.13,32.13,32.09,32.1,52900.0,32.13,32.13,32.09,32.1,52900.0
2012-11-19 13:40:00,32.1,32.13,32.09,32.13,55000.0,32.1,32.13,32.09,32.13,55000.0
2012-11-19 13:50:00,32.12,32.14,32.11,32.13,121900.0,32.12,32.14,32.11,32.13,121900.0
2012-11-19 14:00:00,32.12,32.14,32.11,32.14,74200.0,32.12,32.14,32.11,32.14,74200.0
2012-11-19 14:10:00,32.14,32.16,32.13,32.16,129800.0,32.14,32.16,32.13,32.16,129800.0
2012-11-19 14:20:00,32.16,32.16,32.11,32.12,114600.0,32.16,32.16,32.11,32.12,114600.0
2012-11-19 14:30:00,32.11,32.12,32.09,32.09,85600.0,32.11,32.12,32.09,32.09,85600.0
2012-11-19 14:40:00,32.09,32.09,32.07,32.08,70100.0,32.09,32.09,32.07,32.08,70100.0
2012-11-19 14:50:00,32.08,32.09,32.05,32.05,157100.0,32.08,32.09,32.05,32.05,157100.0
2012-11-19 15:00:00,32.05,32.07,32.03,32.03,105400.0,32.05,32.07,32.03,32.03,105400.0
2012-11-19 15:10:00,32.03,32.09,32.03,32.08,120400.0,32.03,32.09,32.03,32.08,120400.0
2012-11-19 15:20:00,32.07,32.09,32.05,32.05,98200.0,32.07,32.09,32.05,32.05,98200.0
2012-11-19 15:30:00,32.05,32.06,32.03,32.04,85600.0,32.05,32.06,32.03,32.04,85600.0
2012-11-19 15:40:00,32.03,32.06,32.03,32.05,162400.0,32.03,32.06,32.03,32.05,162400.0
2012-11-19 15:50:00,32.05,32.09,32.04,32.07,786600.0,32.05,32.09,32.04,32.07,786600.0
2012-11-20 09:30:00,32.05,32.07,31.98,32.05,216400.0,32.05,32.07,31.98,32.05,216400.0
2012-11-20 09:40:00,32.05,32.08,32.02,32.08,171800.0,32.05,32.08,32.02,32.08,171800.0
2012-11-20 09:50:00,32.08,32.14,32.06,32.09,344400.0,32.08,32.14,32.06,32.09,344400.0
2012-11-20 10:00:00,32.09,32.13,32.05,32.07,149200.0,32.09,32.13,32.05,32.07,149200.0
2012-11-20 10:10:00,32.07,32.1,32.06,32.08,135500.0,32.07,32.1,32.06,32.08,135500.0
2012-11-20 10:20:00,32.07,32.08,32.04,32.06,219900.0,32.07,32.08,32.04,32.06,219900.0
2012-11-20 10:30:00,32.05,32.06,32.02,32.05,139600.0,32.05,32.06,32.02,32.05,139600.0
2012-11-20 10:40:00,32.05,32.09,32.01,32.09,100900.0,32.05,32.09,32.01,32.09,100900.0
2012-11-20 10:50:00,32.09,32.09,32.0,32.04,243200.0,32.09,32.09,32.0,32.04,243200.0
2012-11-20 11:00:00,32.04,32.05,32.0,32.05,81000.0,32.04,32.05,32.0,32.05,81000.0
2012-11-20 11:10:00,32.04,32.07,32.02,32.03,150000.0,32.04,32.07,32.02,32.03,150000.0
2012-11-20 11:20:00,32.02,32.03,31.98,32.02,123600.0,32.02,32.03,31.98,32.02,123600.0
2012-11-20 11:30:00,32.03,32.04,32.0,32.01,103000.0,32.03,32.04,32.0,32.01,103000.0
2012-11-20 11:40:00,32.01,32.08,32.0,32.07,143800.0,32.01,32.08,32.0,32.07,143800.0
2012-11-20 11:50:00,32.07,32.09,32.05,32.05,102500.0,32.07,32.09,32.05,32.05,102500.0
2012-11-20 12:00:00,32.06,32.07,31.99,32.01,137100.0,32.06,32.07,31.99,32.01,137100.0
2012-11-20 12:10:00,32.01,32.04,31.89,31.89,898400.0,32.01,32.04,31.89,31.89,898400.0
2012-11-20 12:20:00,31.89,31.94,31.85,31.89,374400.0,31.89,31.94,31.85,31.89,374400.0
2012-11-20 12:30:00,31.88,31.95,31.82,31.92,330200.0,31.88,31.95,31.82,31.92,330200.0
2012-11-20 12:40:00,31.92,31.95,31.88,31.92,168100.0,31.92,31.95,31.88,31.92,168100.0
2012-11-20 12:50:00,31.91,31.94,31.91,31.93,88500.0,31.91,31.94,31.91,31.93,88500.0
2012-11-20 13:00:00,31.93,31.93,31.86,31.91,122100.0,31.93,31.93,31.86,31.91,122100.0
2012-11-20 13:10:00,31.9,31.93,31.87,31.9,143300.0,31.9,31.93,31.87,31.9,143300.0
2012-11-20 13:20:00,31.89,31.93,31.83,31.91,241400.0,31.89,31.93,31.83,31.91,241400.0
2012-11-20 13:30:00,31.9,31.95,31.89,31.92,84100.0,31.9,31.95,31.89,31.92,84100.0
2012-11-20 13:40:00,31.93,32.04,31.93,32.03,189100.0,31.93,32.04,31.93,32.03,189100.0
2012-11-20 13:50:00,32.04,32.07,32.02,32.06,83200.0,32.04,32.07,32.02,32.06,83200.0
2012-11-20 14:00:00,32.05,32.07,32.02,32.07,56400.0,32.05,32.07,32.02,32.07,56400.0
2012-11-20 14:10:00,32.06,32.11,32.06,32.11,135000.0,32.06,32.11,32.06,32.11,135000.0
2012-11-20 14:20:00,32.11,32.11,32.05,32.07,76700.0,32.11,32.11,32.05,32.07,76700.0
2012-11-20 14:30:00,32.07,32.07,32.03,32.04,34500.0,32.07,32.07,32.03,32.04,34500.0
2012-11-20 14:40:00,32.04,32.06,32.03,32.06,27400.0,32.04,32.06,32.03,32.06,27400.0
2012-11-20 14:50:00,32.06,32.1,32.06,32.07,60300.0,32.06,32.1,32.06,32.07,60300.0
2012-11-20 15:00:00,32.08,32.12,32.07,32.11,202000.0,32.08,32.12,32.07,32.11,202000.0
2012-11-20 15:10:00,32.11,32.12,32.09,32.09,87500.0,32.11,32.12,32.09,32.09,87500.0
2012-11-20 15:20:00,32.09,32.1,32.06,32.07,77000.0,32.09,32.1,32.06,32.07,77000.0
2012-11-20 15:30:00,32.07,32.09,32.06,32.08,34200.0,32.07,32.09,32.06,32.08,34200.0
2012-11-20 15:40:00,32.08,32.09,32.07,32.08,70500.0,32.08,32.09,32.07,32.08,70500.0
2012-11-20 15:50:00,32.09,32.12,32.07,32.11,296500.0,32.09,32.12,32.07,32.11,296500.0
2012-11-21 09:30:00,31.97,32.02,31.95,31.98,310800.0,31.97,32.02,31.95,31.98,310800.0
2012-11-21 09:40:00,31.97,32.02,31.96,31.98,151200.0,31.97,32.02,31.96,31.98,151200.0
2012-11-21 09:50:00,31.98,32.01,31.97,31.97,98700.0,31.98,32.01,31.97,31.97,98700.0
2012-11-21 10:00:00,31.98,32.0,31.95,31.97,115500.0,31.98,32.0,31.95,31.97,115500.0
2012-11-21 10:10:00,31.97,31.97,31.89,31.94,400100.0,31.97,31.97,31.89,31.94,400100.0
2012-11-21 10:20:00,31.94,31.96,31.9,31.93,105200.0,31.94,31.96,31.9,31.93,105200.0
2012-11-21 10:30:00,31.93,32.0,31.91,31.99,148300.0,31.93,32.0,31.91,31.99,148300.0
2012-11-21 10:40:00,32.0,32.01,31.97,32.01,209600.0,32.0,32.01,31.97,32.01,209600.0
2012-11-21 10:50:00,32.01,32.01,31.97,32.0,105200.0,32.01,32.01,31.97,32.0,105200.0
2012-11-21 11:00:00,32.01,32.03,31.97,32.03,246900.0,32.01,32.03,31.97,32.03,246900.0
2012-11-21 11:10:00,32.03,32.11,32.03,32.09,258300.0,32.03,32.11,32.03,32.09,258300.0
2012-11-21 11:20:00,32.09,32.12,32.07,32.07,100900.0,32.09,32.12,32.07,32.07,100900.0
2012-11-21 11:30:00,32.08,32.1,32.04,32.06,112700.0,32.08,32.1,32.04,32.06,112700.0
2012-11-21 11:40:00,32.06,32.08,32.04,32.04,87600.0,32.06,32.08,32.04,32.04,87600.0
2012-11-21 11:50:00,32.05,32.08,32.02,32.02,163300.0,32.05,32.08,32.02,32.02,163300.0
2012-11-21 12:00:00,32.03,32.07,32.03,32.07,41600.0,32.03,32.07,32.03,32.07,41600.0
2012-11-21 12:10:00,32.07,32.09,32.06,32.08,63700.0,32.07,32.09,32.06,32.08,63700.0
2012-11-21 12:20:00,32.08,32.11,32.06,32.1,187900.0,32.08,32.11,32.06,32.1,187900.0
2012-11-21 12:30:00,32.1,32.13,32.04,32.11,704300.0,32.1,32.13,32.04,32.11,704300.0
2012-11-21 12:40:00,32.11,32.31,32.1,32.2,1299400.0,32.11,32.31,32.1,32.2,1299400.0
2012-11-21 12:50:00,32.2,32.27,32.19,32.24,170200.0,32.2,32.27,32.19,32.24,170200.0
2012-11-21 13:00:00,32.24,32.34,32.24,32.26,206200.0,32.24,32.34,32.24,32.26,206200.0
2012-11-21 13:10:00,32.26,32.29,32.25,32.26,69400.0,32.26,32.29,32.25,32.26,69400.0
2012-11-21 13:20:00,32.26,32.32,32.23,32.25,220700.0,32.26,32.32,32.23,32.25,220700.0
2012-11-21 13:30:00,32.25,32.28,32.25,32.26,130100.0,32.25,32.28,32.25,32.26,130100.0
2012-11-21 13:40:00,32.27,32.27,32.25,32.25,62300.0,32.27,32.27,32.25,32.25,62300.0
2012-11-21 13:50:00,32.26,32.27,32.25,32.25,40700.0,32.26,32.27,32.25,32.25,40700.0
2012-11-21 14:00:00,32.26,32.31,32.25,32.29,132700.0,32.26,32.31,32.25,32.29,132700.0
2012-11-21 14:10:00,32.3,32.31,32.27,32.29,104400.0,32.3,32.31,32.27,32.29,104400.0
2012-11-21 14:20:00,32.28,32.3,32.28,32.28,49400.0,32.28,32.3,32.28,32.28,49400.0
2012-11-21 14:30:00,32.29,32.29,32.25,32.26,114400.0,32.29,32.29,32.25,32.26,114400.0
2012-11-21 14:40:00,32.26,32.26,32.24,32.26,85900.0,32.26,32.26,32.24,32.26,85900.0
2012-11-21 14:50:00,32.25,32.26,32.24,32.26,38800.0,32.25,32.26,32.24,32.26,38800.0
2012-11-21 15:00:00,32.26,32.27,32.24,32.26,65200.0,32.26,32.27,32.24,32.26,65200.0
2012-11-21 15:10:00,32.25,32.27,32.25,32.27,109700.0,32.25,32.27,32.25,32.27,109700.0
2012-11-21 15:20:00,32.26,32.27,32.25,32.26,29800.0,32.26,32.27,32.25,32.26,29800.0
2012-11-21 15:30:00,32.26,32.28,32.25,32.27,69500.0,32.26,32.28,32.25,32.27,69500.0
2012-11-21 15:40:00,32.28,32.3,32.27,32.29,150200.0,32.28,32.3,32.27,32.29,150200.0
2012-11-21 15:50:00,32.29,32.31,32.28,32.3,411400.0,32.29,32.31,32.28,32.3,411400.0
2012-11-23 09:30:00,32.41,32.44,32.37,32.4,290600.0,32.41,32.44,32.37,32.4,290600.0
2012-11-23 09:40:00,32.39,32.41,32.36,32.4,125000.0,32.39,32.41,32.36,32.4,125000.0
2012-11-23 09:50:00,32.4,32.44,32.4,32.41,95300.0,32.4,32.44,32.4,32.41,95300.0
2012-11-23 10:00:00,32.42,32.51,32.42,32.48,310100.0,32.42,32.51,32.42,32.48,310100.0
2012-11-23 10:10:00,32.48,32.79,32.48,32.78,1267000.0,32.48,32.79,32.48,32.78,1267000.0
2012-11-23 10:20:00,32.78,32.82,32.69,32.77,612400.0,32.78,32.82,32.69,32.77,612400.0
2012-11-23 10:30:00,32.77,32.86,32.72,32.74,385300.0,32.77,32.86,32.72,32.74,385300.0
2012-11-23 10:40:00,32.73,32.78,32.7,32.72,176300.0,32.73,32.78,32.7,32.72,176300.0
2012-11-23 10:50:00,32.72,32.75,32.7,32.7,110600.0,32.72,32.75,32.7,32.7,110600.0
2012-11-23 11:00:00,32.7,32.77,32.7,32.73,159200.0,32.7,32.77,32.7,32.73,159200.0
2012-11-23 11:10:00,32.73,32.84,32.73,32.83,213500.0,32.73,32.84,32.73,32.83,213500.0
2012-11-23 11:20:00,32.82,32.86,32.77,32.79,462800.0,32.82,32.86,32.77,32.79,462800.0
2012-11-23 11:30:00,32.78,32.83,32.78,32.82,195700.0,32.78,32.83,32.78,32.82,195700.0
2012-11-23 11:40:00,32.83,32.86,32.8,32.8,188600.0,32.83,32.86,32.8,32.8,188600.0
2012-11-23 11:50:00,32.81,32.88,32.81,32.86,271800.0,32.81,32.88,32.81,32.86,271800.0
2012-11-23 12:00:00,32.86,32.91,32.85,32.89,471500.0,32.86,32.91,32.85,32.89,471500.0
2012-11-23 12:10:00,32.9,32.96,32.86,32.95,447100.0,32.9,32.96,32.86,32.95,447100.0
2012-11-23 12:20:00,32.95,33.07,32.94,33.0,653900.0,32.95,33.07,32.94,33.0,653900.0
2012-11-23 12:30:00,33.0,33.03,32.98,33.01,312400.0,33.0,33.03,32.98,33.01,312400.0
2012-11-23 12:40:00,33.01,33.08,33.0,33.05,584900.0,33.01,33.08,33.0,33.05,584900.0
2012-11-23 12:50:00,33.05,33.07,32.98,32.98,1179700.0,33.05,33.07,32.98,32.98,1179700.0
2012-11-26 09:30:00,32.99,33.09,32.99,33.01,621800.0,32.99,33.09,32.99,33.01,621800.0
2012-11-26 09:40:00,33.01,33.06,33.0,33.06,223100.0,33.01,33.06,33.0,33.06,223100.0
2012-11-26 09:50:00,33.05,33.09,33.03,33.03,212100.0,33.05,33.09,33.03,33.03,212100.0
2012-11-26 10:00:00,33.04,33.05,33.01,33.03,174500.0,33.04,33.05,33.01,33.03,174500.0
2012-11-26 10:10:00,33.02,33.03,32.9,32.91,508800.0,33.02,33.03,32.9,32.91,508800.0
2012-11-26 10:20:00,32.91,32.95,32.86,32.95,294800.0,32.91,32.95,32.86,32.95,294800.0
2012-11-26 10:30:00,32.95,32.98,32.92,32.93,217100.0,32.95,32.98,32.92,32.93,217100.0
2012-11-26 10:40:00,32.93,32.97,32.91,32.94,252100.0,32.93,32.97,32.91,32.94,252100.0
2012-11-26 10:50:00,32.94,32.96,32.91,32.92,334000.0,32.94,32.96,32.91,32.92,334000.0
2012-11-26 11:00:00,32.92,32.94,32.88,32.92,502400.0,32.92,32.94,32.88,32.92,502400.0
2012-11-26 11:10:00,32.92,32.98,32.88,32.98,229100.0,32.92,32.98,32.88,32.98,229100.0
2012-11-26 11:20:00,32.98,33.01,32.96,33.0,234500.0,32.98,33.01,32.96,33.0,234500.0
2012-11-26 11:30:00,33.0,33.0,32.94,32.94,94300.0,33.0,33.0,32.94,32.94,94300.0
2012-11-26 11:40:00,32.95,32.95,32.92,32.93,81900.0,32.95,32.95,32.92,32.93,81900.0
2012-11-26 11:50:00,32.94,32.97,32.94,32.96,161900.0,32.94,32.97,32.94,32.96,161900.0
2012-11-26 12:00:00,32.95,33.0,32.94,32.98,103000.0,32.95,33.0,32.94,32.98,103000.0
2012-11-26 12:10:00,32.99,32.99,32.94,32.95,172200.0,32.99,32.99,32.94,32.95,172200.0
2012-11-26 12:20:00,32.95,32.96,32.93,32.93,60000.0,32.95,32.96,32.93,32.93,60000.0
2012-11-26 12:30:00,32.93,32.98,32.93,32.97,115500.0,32.93,32.98,32.93,32.97,115500.0
2012-11-26 12:40:00,32.97,32.99,32.96,32.99,94400.0,32.97,32.99,32.96,32.99,94400.0
2012-11-26 12:50:00,32.99,33.03,32.98,32.99,107900.0,32.99,33.03,32.98,32.99,107900.0
2012-11-26 13:00:00,32.98,33.03,32.98,33.02,122200.0,32.98,33.03,32.98,33.02,122200.0
2012-11-26 13:10:00,33.02,33.03,32.98,32.98,104500.0,33.02,33.03,32.98,32.98,104500.0
2012-11-26 13:20:00,32.98,33.07,32.98,33.05,167100.0,32.98,33.07,32.98,33.05,167100.0
2012-11-26 13:30:00,33.05,33.05,33.0,33.01,108100.0,33.05,33.05,33.0,33.01,108100.0
2012-11-26 13:40:00,33.02,33.05,33.0,33.02,106800.0,33.02,33.05,33.0,33.02,106800.0
2012-11-26 13:50:00,33.02,33.04,33.01,33.02,33700.0,33.02,33.04,33.01,33.02,33700.0
2012-11-26 14:00:00,33.02,33.05,33.01,33.02,78700.0,33.02,33.05,33.01,33.02,78700.0
2012-11-26 14:10:00,33.01,33.02,33.0,33.02,38700.0,33.01,33.02,33.0,33.02,38700.0
2012-11-26 14:20:00,33.02,33.03,33.01,33.02,73700.0,33.02,33.03,33.01,33.02,73700.0
2012-11-26 14:30:00,33.02,33.04,33.02,33.03,39500.0,33.02,33.04,33.02,33.03,39500.0
2012-11-26 14:40:00,33.03,33.05,33.03,33.05,96700.0,33.03,33.05,33.03,33.05,96700.0
2012-11-26 14:50:00,33.04,33.07,33.04,33.05,172500.0,33.04,33.07,33.04,33.05,172500.0
2012-11-26 15:00:00,33.05,33.05,33.03,33.03,137700.0,33.05,33.05,33.03,33.03,137700.0
2012-11-26 15:10:00,33.04,33.04,33.02,33.03,79700.0,33.04,33.04,33.02,33.03,79700.0
2012-11-26 15:20:00,33.04,33.04,33.02,33.04,53100.0,33.04,33.04,33.02,33.04,53100.0
2012-11-26 15:30:00,33.03,33.04,33.02,33.03,191000.0,33.03,33.04,33.02,33.03,191000.0
2012-11-26 15:40:00,33.04,33.04,33.01,33.02,453000.0,33.04,33.04,33.01,33.02,453000.0
2012-11-26 15:50:00,33.03,33.03,33.0,33.02,373100.0,33.03,33.03,33.0,33.02,373100.0
2012-11-27 09:30:00,32.95,32.98,32.88,32.95,492600.0,32.95,32.98,32.88,32.95,492600.0
2012-11-27 09:40:00,32.96,33.06,32.94,33.06,347300.0,32.96,33.06,32.94,33.06,347300.0
2012-11-27 09:50:00,33.06,33.07,33.02,33.02,235400.0,33.06,33.07,33.02,33.02,235400.0
2012-11-27 10:00:00,33.03,33.04,32.94,32.95,501200.0,33.03,33.04,32.94,32.95,501200.0
2012-11-27 10:10:00,32.95,32.98,32.88,32.89,423600.0,32.95,32.98,32.88,32.89,423600.0
2012-11-27 10:20:00,32.89,32.95,32.83,32.92,529500.0,32.89,32.95,32.83,32.92,529500.0
2012-11-27 10:30:00,32.92,32.95,32.87,32.91,150800.0,32.92,32.95,32.87,32.91,150800.0
2012-11-27 10:40:00,32.92,32.96,32.89,32.96,140800.0,32.92,32.96,32.89,32.96,140800.0
2012-11-27 10:50:00,32.95,32.98,32.92,32.96,161500.0,32.95,32.98,32.92,32.96,161500.0
2012-11-27 11:00:00,32.96,33.0,32.93,32.99,76400.0,32.96,33.0,32.93,32.99,76400.0
2012-11-27 11:10:00,33.0,33.03,32.98,33.01,115600.0,33.0,33.03,32.98,33.01,115600.0
2012-11-27 11:20:00,33.01,33.04,32.98,32.98,82900.0,33.01,33.04,32.98,32.98,82900.0
2012-11-27 11:30:00,32.98,33.04,32.96,33.01,104100.0,32.98,33.04,32.96,33.01,104100.0
2012-11-27 11:40:00,33.01,33.04,32.99,33.0,208600.0,33.01,33.04,32.99,33.0,208600.0
2012-11-27 11:50:00,33.0,33.04,32.99,33.0,143400.0,33.0,33.04,32.99,33.0,143400.0
2012-11-27 12:00:00,33.01,33.04,32.97,32.98,106000.0,33.01,33.04,32.97,32.98,106000.0
2012-11-27 12:10:00,32.98,32.98,32.95,32.95,118600.0,32.98,32.98,32.95,32.95,118600.0
2012-11-27 12:20:00,32.96,32.99,32.95,32.99,62200.0,32.96,32.99,32.95,32.99,62200.0
2012-11-27 12:30:00,32.98,33.01,32.95,33.0,73600.0,32.98,33.01,32.95,33.0,73600.0
2012-11-27 12:40:00,33.0,33.01,32.98,32.98,90000.0,33.0,33.01,32.98,32.98,90000.0
2012-11-27 12:50:00,32.98,33.0,32.97,32.98,55300.0,32.98,33.0,32.97,32.98,55300.0
2012-11-27 13:00:00,32.98,32.99,32.96,32.96,66900.0,32.98,32.99,32.96,32.96,66900.0
2012-11-27 13:10:00,32.97,33.0,32.96,32.98,138100.0,32.97,33.0,32.96,32.98,138100.0
2012-11-27 13:20:00,32.98,32.98,32.86,32.92,427200.0,32.98,32.98,32.86,32.92,427200.0
2012-11-27 13:30:00,32.92,32.95,32.89,32.94,89900.0,32.92,32.95,32.89,32.94,89900.0
2012-11-27 13:40:00,32.93,32.98,32.93,32.98,71000.0,32.93,32.98,32.93,32.98,71000.0
2012-11-27 13:50:00,32.97,32.98,32.94,32.95,182200.0,32.97,32.98,32.94,32.95,182200.0
2012-11-27 14:00:00,32.96,32.97,32.94,32.96,97600.0,32.96,32.97,32.94,32.96,97600.0
2012-11-27 14:10:00,32.96,32.96,32.92,32.92,156000.0,32.96,32.96,32.92,32.92,156000.0
2012-11-27 14:20:00,32.93,32.93,32.89,32.92,124400.0,32.93,32.93,32.89,32.92,124400.0
2012-11-27 14:30:00,32.92,32.96,32.9,32.93,121600.0,32.92,32.96,32.9,32.93,121600.0
2012-11-27 14:40:00,32.92,32.94,32.91,32.92,116900.0,32.92,32.94,32.91,32.92,116900.0
2012-11-27 14:50:00,32.92,32.95,32.9,32.93,49500.0,32.92,32.95,32.9,32.93,49500.0
2012-11-27 15:00:00,32.92,32.94,32.91,32.93,68800.0,32.92,32.94,32.91,32.93,68800.0
2012-11-27 15:10:00,32.93,32.94,32.92,32.93,34100.0,32.93,32.94,32.92,32.93,34100.0
2012-11-27 15:20:00,32.93,32.94,32.92,32.93,51200.0,32.93,32.94,32.92,32.93,51200.0
2012-11-27 15:30:00,32.93,32.93,32.88,32.89,175500.0,32.93,32.93,32.88,32.89,175500.0
2012-11-27 15:40:00,32.9,32.93,32.89,32.92,133300.0,32.9,32.93,32.89,32.92,133300.0
2012-11-27 15:50:00,32.92,32.94,32.91,32.94,308200.0,32.92,32.94,32.91,32.94,308200.0
2012-11-28 09:30:00,31.95,32.14,31.91,32.06,1667300.0,31.95,32.14,31.91,32.06,1667300.0
2012-11-28 09:40:00,32.07,32.12,31.94,32.08,823700.0,32.07,32.12,31.94,32.08,823700.0
2012-11-28 09:50:00,32.09,32.09,32.03,32.06,267800.0,32.09,32.09,32.03,32.06,267800.0
2012-11-28 10:00:00,32.06,32.15,32.0,32.11,680800.0,32.06,32.15,32.0,32.11,680800.0
2012-11-28 10:10:00,32.12,32.22,32.08,32.2,377600.0,32.12,32.22,32.08,32.2,377600.0
2012-11-28 10:20:00,32.19,32.33,32.15,32.27,630100.0,32.19,32.33,32.15,32.27,630100.0
2012-11-28 10:30:00,32.26,32.39,32.23,32.35,251500.0,32.26,32.39,32.23,32.35,251500.0
2012-11-28 10:40:00,32.36,32.42,32.3,32.38,525100.0,32.36,32.42,32.3,32.38,525100.0
2012-11-28 10:50:00,32.37,32.4,32.33,32.36,226300.0,32.37,32.4,32.33,32.36,226300.0
2012-11-28 11:00:00,32.37,32.38,32.32,32.33,204200.0,32.37,32.38,32.32,32.33,204200.0
2012-11-28 11:10:00,32.33,32.51,32.32,32.5,531200.0,32.33,32.51,32.32,32.5,531200.0
2012-11-28 11:20:00,32.5,32.55,32.45,32.48,302600.0,32.5,32.55,32.45,32.48,302600.0
2012-11-28 11:30:00,32.49,32.54,32.46,32.51,191500.0,32.49,32.54,32.46,32.51,191500.0
2012-11-28 11:40:00,32.5,32.53,32.45,32.47,166400.0,32.5,32.53,32.45,32.47,166400.0
2012-11-28 11:50:00,32.47,32.54,32.47,32.5,181500.0,32.47,32.54,32.47,32.5,181500.0
2012-11-28 12:00:00,32.49,32.5,32.35,32.41,300400.0,32.49,32.5,32.35,32.41,300400.0
2012-11-28 12:10:00,32.4,32.47,32.36,32.45,262000.0,32.4,32.47,32.36,32.45,262000.0
2012-11-28 12:20:00,32.45,32.52,32.44,32.48,239300.0,32.45,32.52,32.44,32.48,239300.0
2012-11-28 12:30:00,32.48,32.71,32.48,32.67,766200.0,32.48,32.71,32.48,32.67,766200.0
2012-11-28 12:40:00,32.66,32.71,32.63,32.67,439100.0,32.66,32.71,32.63,32.67,439100.0
2012-11-28 12:50:00,32.66,32.69,32.63,32.66,310600.0,32.66,32.69,32.63,32.66,310600.0
2012-11-28 13:00:00,32.65,32.68,32.6,32.62,225900.0,32.65,32.68,32.6,32.62,225900.0
2012-11-28 13:10:00,32.61,32.64,32.59,32.59,242200.0,32.61,32.64,32.59,32.59,242200.0
2012-11-28 13:20:00,32.6,32.64,32.57,32.58,94300.0,32.6,32.64,32.57,32.58,94300.0
2012-11-28 13:30:00,32.59,32.68,32.59,32.61,223100.0,32.59,32.68,32.59,32.61,223100.0
2012-11-28 13:40:00,32.61,32.63,32.55,32.59,172700.0,32.61,32.63,32.55,32.59,172700.0
2012-11-28 13:50:00,32.6,32.6,32.51,32.55,112600.0,32.6,32.6,32.51,32.55,112600.0
2012-11-28 14:00:00,32.55,32.6,32.53,32.6,193900.0,32.55,32.6,32.53,32.6,193900.0
2012-11-28 14:10:00,32.59,32.59,32.53,32.54,175700.0,32.59,32.59,32.53,32.54,175700.0
2012-11-28 14:20:00,32.54,32.62,32.52,32.61,218500.0,32.54,32.62,32.52,32.61,218500.0
2012-11-28 14:30:00,32.62,32.64,32.59,32.62,66000.0,32.62,32.64,32.59,32.62,66000.0
2012-11-28 14:40:00,32.61,32.65,32.6,32.61,132900.0,32.61,32.65,32.6,32.61,132900.0
2012-11-28 14:50:00,32.61,32.62,32.59,32.61,57600.0,32.61,32.62,32.59,32.61,57600.0
2012-11-28 15:00:00,32.61,32.65,32.61,32.64,91000.0,32.61,32.65,32.61,32.64,91000.0
2012-11-28 15:10:00,32.63,32.65,32.58,32.59,154100.0,32.63,32.65,32.58,32.59,154100.0
2012-11-28 15:20:00,32.59,32.6,32.57,32.59,93900.0,32.59,32.6,32.57,32.59,93900.0
2012-11-28 15:30:00,32.6,32.63,32.59,32.61,147900.0,32.6,32.63,32.59,32.61,147900.0
2012-11-28 15:40:00,32.61,32.61,32.56,32.59,525800.0,32.61,32.61,32.56,32.59,525800.0
2012-11-28 15:50:00,32.58,32.66,32.58,32.62,442400.0,32.58,32.66,32.58,32.62,442400.0
2012-11-29 09:30:00,32.86,33.05,32.83,33.02,769500.0,32.86,33.05,32.83,33.02,769500.0
2012-11-29 09:40:00,33.02,33.31,33.01,33.15,2051200.0,33.02,33.31,33.01,33.15,2051200.0
2012-11-29 09:50:00,33.16,33.22,33.13,33.21,421600.0,33.16,33.22,33.13,33.21,421600.0
2012-11-29 10:00:00,33.21,33.25,33.15,33.15,500200.0,33.21,33.25,33.15,33.15,500200.0
2012-11-29 10:10:00,33.15,33.19,33.06,33.15,463900.0,33.15,33.19,33.06,33.15,463900.0
2012-11-29 10:20:00,33.15,33.2,33.11,33.14,281900.0,33.15,33.2,33.11,33.14,281900.0
2012-11-29 10:30:00,33.13,33.16,33.07,33.16,177500.0,33.13,33.16,33.07,33.16,177500.0
2012-11-29 10:40:00,33.16,33.18,33.12,33.13,118800.0,33.16,33.18,33.12,33.13,118800.0
2012-11-29 10:50:00,33.14,33.18,33.11,33.17,109800.0,33.14,33.18,33.11,33.17,109800.0
2012-11-29 11:00:00,33.17,33.21,33.15,33.17,169500.0,33.17,33.21,33.15,33.17,169500.0
2012-11-29 11:10:00,33.17,33.19,33.15,33.16,81300.0,33.17,33.19,33.15,33.16,81300.0
2012-11-29 11:20:00,33.16,33.18,33.13,33.18,154400.0,33.16,33.18,33.13,33.18,154400.0
2012-11-29 11:30:00,33.18,33.18,33.14,33.16,159700.0,33.18,33.18,33.14,33.16,159700.0
2012-11-29 11:40:00,33.16,33.18,32.95,33.1,556500.0,33.16,33.18,32.95,33.1,556500.0
2012-11-29 11:50:00,33.09,33.12,33.04,33.09,149700.0,33.09,33.12,33.04,33.09,149700.0
2012-11-29 12:00:00,33.09,33.1,33.03,33.08,159100.0,33.09,33.1,33.03,33.08,159100.0
2012-11-29 12:10:00,33.07,33.11,33.07,33.08,65300.0,33.07,33.11,33.07,33.08,65300.0
2012-11-29 12:20:00,33.09,33.14,33.08,33.14,77300.0,33.09,33.14,33.08,33.14,77300.0
2012-11-29 12:30:00,33.14,33.16,33.12,33.13,96500.0,33.14,33.16,33.12,33.13,96500.0
2012-11-29 12:40:00,33.14,33.16,33.13,33.14,54300.0,33.14,33.16,33.13,33.14,54300.0
2012-11-29 12:50:00,33.14,33.16,33.13,33.15,59800.0,33.14,33.16,33.13,33.15,59800.0
2012-11-29 13:00:00,33.15,33.19,33.14,33.16,112400.0,33.15,33.19,33.14,33.16,112400.0
2012-11-29 13:10:00,33.15,33.23,33.15,33.22,144600.0,33.15,33.23,33.15,33.22,144600.0
2012-11-29 13:20:00,33.23,33.28,33.2,33.2,365500.0,33.23,33.28,33.2,33.2,365500.0
2012-11-29 13:30:00,33.2,33.23,33.19,33.23,57500.0,33.2,33.23,33.19,33.23,57500.0
2012-11-29 13:40:00,33.23,33.24,33.22,33.22,70800.0,33.23,33.24,33.22,33.22,70800.0
2012-11-29 13:50:00,33.23,33.25,33.21,33.22,75700.0,33.23,33.25,33.21,33.22,75700.0
2012-11-29 14:00:00,33.21,33.21,33.16,33.16,103600.0,33.21,33.21,33.16,33.16,103600.0
2012-11-29 14:10:00,33.17,33.2,33.16,33.2,60700.0,33.17,33.2,33.16,33.2,60700.0
2012-11-29 14:20:00,33.19,33.2,33.17,33.17,44800.0,33.19,33.2,33.17,33.17,44800.0
2012-11-29 14:30:00,33.18,33.2,33.17,33.2,162600.0,33.18,33.2,33.17,33.2,162600.0
2012-11-29 14:40:00,33.19,33.2,33.18,33.2,71500.0,33.19,33.2,33.18,33.2,71500.0
2012-11-29 14:50:00,33.2,33.2,33.17,33.17,133100.0,33.2,33.2,33.17,33.17,133100.0
2012-11-29 15:00:00,33.18,33.18,33.14,33.16,156800.0,33.18,33.18,33.14,33.16,156800.0
2012-11-29 15:10:00,33.15,33.16,33.14,33.15,68900.0,33.15,33.16,33.14,33.15,68900.0
2012-11-29 15:20:00,33.15,33.16,33.14,33.15,228600.0,33.15,33.16,33.14,33.15,228600.0
2012-11-29 15:30:00,33.15,33.16,33.14,33.16,150600.0,33.15,33.16,33.14,33.16,150600.0
2012-11-29 15:40:00,33.15,33.18,33.15,33.16,160800.0,33.15,33.18,33.15,33.16,160800.0
2012-11-29 15:50:00,33.16,33.18,33.12,33.14,721100.0,33.16,33.18,33.12,33.14,721100.0
2012-11-30 09:30:00,32.99,33.03,32.95,33.02,248200.0,32.99,33.03,32.95,33.02,248200.0
2012-11-30 09:40:00,33.03,33.06,33.0,33.01,236700.0,33.03,33.06,33.0,33.01,236700.0
2012-11-30 09:50:00,33.01,33.13,33.01,33.09,206300.0,33.01,33.13,33.01,33.09,206300.0
2012-11-30 10:00:00,33.09,33.14,33.04,33.05,195600.0,33.09,33.14,33.04,33.05,195600.0
2012-11-30 10:10:00,33.03,33.1,33.02,33.05,163400.0,33.03,33.1,33.02,33.05,163400.0
2012-11-30 10:20:00,33.05,33.06,32.98,33.01,101600.0,33.05,33.06,32.98,33.01,101600.0
2012-11-30 10:30:00,33.02,33.02,32.95,32.95,128300.0,33.02,33.02,32.95,32.95,128300.0
2012-11-30 10:40:00,32.96,32.99,32.93,32.96,88700.0,32.96,32.99,32.93,32.96,88700.0
2012-11-30 10:50:00,32.95,32.95,32.67,32.81,2339200.0,32.95,32.95,32.67,32.81,2339200.0
2012-11-30 11:00:00,32.81,32.85,32.67,32.72,519400.0,32.81,32.85,32.67,32.72,519400.0
2012-11-30 11:10:00,32.71,32.72,32.62,32.64,337200.0,32.71,32.72,32.62,32.64,337200.0
2012-11-30 11:20:00,32.63,32.63,32.51,32.56,493700.0,32.63,32.63,32.51,32.56,493700.0
2012-11-30 11:30:00,32.55,32.56,32.31,32.41,2204700.0,32.55,32.56,32.31,32.41,2204700.0
2012-11-30 11:40:00,32.41,32.56,32.4,32.55,272400.0,32.41,32.56,32.4,32.55,272400.0
2012-11-30 11:50:00,32.54,32.58,32.5,32.55,303600.0,32.54,32.58,32.5,32.55,303600.0
2012-11-30 12:00:00,32.55,32.62,32.53,32.55,250000.0,32.55,32.62,32.53,32.55,250000.0
2012-11-30 12:10:00,32.55,32.58,32.53,32.53,233400.0,32.55,32.58,32.53,32.53,233400.0
2012-11-30 12:20:00,32.53,32.6,32.53,32.59,95100.0,32.53,32.6,32.53,32.59,95100.0
2012-11-30 12:30:00,32.59,32.59,32.49,32.51,197800.0,32.59,32.59,32.49,32.51,197800.0
2012-11-30 12:40:00,32.52,32.52,32.3,32.42,793700.0,32.52,32.52,32.3,32.42,793700.0
2012-11-30 12:50:00,32.41,32.43,32.34,32.36,185300.0,32.41,32.43,32.34,32.36,185300.0
2012-11-30 13:00:00,32.36,32.37,32.3,32.32,216400.0,32.36,32.37,32.3,32.32,216400.0
2012-11-30 13:10:00,32.33,32.35,32.15,32.22,504000.0,32.33,32.35,32.15,32.22,504000.0
2012-11-30 13:20:00,32.22,32.29,32.09,32.27,960700.0,32.22,32.29,32.09,32.27,960700.0
2012-11-30 13:30:00,32.27,32.33,32.23,32.27,279300.0,32.27,32.33,32.23,32.27,279300.0
2012-11-30 13:40:00,32.27,32.29,32.23,32.28,167700.0,32.27,32.29,32.23,32.28,167700.0
2012-11-30 13:50:00,32.28,32.29,32.24,32.27,162400.0,32.28,32.29,32.24,32.27,162400.0
2012-11-30 14:00:00,32.26,32.28,32.18,32.19,224700.0,32.26,32.28,32.18,32.19,224700.0
2012-11-30 14:10:00,32.2,32.2,32.13,32.15,206600.0,32.2,32.2,32.13,32.15,206600.0
2012-11-30 14:20:00,32.15,32.24,32.13,32.23,304400.0,32.15,32.24,32.13,32.23,304400.0
2012-11-30 14:30:00,32.22,32.25,32.2,32.23,175200.0,32.22,32.25,32.2,32.23,175200.0
2012-11-30 14:40:00,32.22,32.23,32.18,32.22,172700.0,32.22,32.23,32.18,32.22,172700.0
2012-11-30 14:50:00,32.21,32.22,32.18,32.21,106700.0,32.21,32.22,32.18,32.21,106700.0
2012-11-30 15:00:00,32.21,32.24,32.19,32.22,193000.0,32.21,32.24,32.19,32.22,193000.0
2012-11-30 15:10:00,32.23,32.29,32.23,32.28,137200.0,32.23,32.29,32.23,32.28,137200.0
2012-11-30 15:20:00,32.28,32.32,32.27,32.31,177900.0,32.28,32.32,32.27,32.31,177900.0
2012-11-30 15:30:00,32.3,32.34,32.3,32.34,121400.0,32.3,32.34,32.3,32.34,121400.0
2012-11-30 15:40:00,32.34,32.39,32.33,32.39,267600.0,32.34,32.39,32.33,32.39,267600.0
2012-11-30 15:50:00,32.39,32.4,32.36,32.36,686700.0,32.39,32.4,32.36,32.36,686700.0
2012-12-03 09:30:00,32.52,32.61,32.51,32.55,384800.0,32.52,32.61,32.51,32.55,384800.0
2012-12-03 09:40:00,32.55,32.57,32.53,32.55,178300.0,32.55,32.57,32.53,32.55,178300.0
2012-12-03 09:50:00,32.56,32.68,32.55,32.66,635200.0,32.56,32.68,32.55,32.66,635200.0
2012-12-03 10:00:00,32.65,32.77,32.64,32.68,794800.0,32.65,32.77,32.64,32.68,794800.0
2012-12-03 10:10:00,32.67,32.71,32.67,32.68,176700.0,32.67,32.71,32.67,32.68,176700.0
2012-12-03 10:20:00,32.68,32.69,32.58,32.6,366200.0,32.68,32.69,32.58,32.6,366200.0
2012-12-03 10:30:00,32.61,32.62,32.55,32.58,348800.0,32.61,32.62,32.55,32.58,348800.0
2012-12-03 10:40:00,32.59,32.64,32.57,32.63,125400.0,32.59,32.64,32.57,32.63,125400.0
2012-12-03 10:50:00,32.64,32.64,32.57,32.64,121000.0,32.64,32.64,32.57,32.64,121000.0
2012-12-03 11:00:00,32.63,32.64,32.56,32.6,278100.0,32.63,32.64,32.56,32.6,278100.0
2012-12-03 11:10:00,32.61,32.62,32.56,32.61,306000.0,32.61,32.62,32.56,32.61,306000.0
2012-12-03 11:20:00,32.61,32.61,32.53,32.59,411600.0,32.61,32.61,32.53,32.59,411600.0
2012-12-03 11:30:00,32.58,32.59,32.55,32.56,104200.0,32.58,32.59,32.55,32.56,104200.0
2012-12-03 11:40:00,32.57,32.59,32.54,32.59,223800.0,32.57,32.59,32.54,32.59,223800.0
2012-12-03 11:50:00,32.59,32.66,32.59,32.63,178300.0,32.59,32.66,32.59,32.63,178300.0
2012-12-03 12:00:00,32.63,32.67,32.62,32.64,170900.0,32.63,32.67,32.62,32.64,170900.0
2012-12-03 12:10:00,32.64,32.67,32.63,32.65,85700.0,32.64,32.67,32.63,32.65,85700.0
2012-12-03 12:20:00,32.66,32.66,32.62,32.65,127300.0,32.66,32.66,32.62,32.65,127300.0
2012-12-03 12:30:00,32.64,32.66,32.63,32.64,26800.0,32.64,32.66,32.63,32.64,26800.0
2012-12-03 12:40:00,32.64,32.66,32.6,32.61,153600.0,32.64,32.66,32.6,32.61,153600.0
2012-12-03 12:50:00,32.61,32.61,32.54,32.58,96600.0,32.61,32.61,32.54,32.58,96600.0
2012-12-03 13:00:00,32.58,32.59,32.5,32.51,88900.0,32.58,32.59,32.5,32.51,88900.0
2012-12-03 13:10:00,32.51,32.54,32.51,32.52,114300.0,32.51,32.54,32.51,32.52,114300.0
2012-12-03 13:20:00,32.53,32.65,32.52,32.65,225100.0,32.53,32.65,32.52,32.65,225100.0
2012-12-03 13:30:00,32.64,32.64,32.56,32.57,106800.0,32.64,32.64,32.56,32.57,106800.0
2012-12-03 13:40:00,32.57,32.59,32.55,32.55,84700.0,32.57,32.59,32.55,32.55,84700.0
2012-12-03 13:50:00,32.55,32.58,32.55,32.57,81300.0,32.55,32.58,32.55,32.57,81300.0
2012-12-03 14:00:00,32.56,32.59,32.55,32.58,49300.0,32.56,32.59,32.55,32.58,49300.0
2012-12-03 14:10:00,32.58,32.61,32.58,32.6,60000.0,32.58,32.61,32.58,32.6,60000.0
2012-12-03 14:20:00,32.61,32.61,32.59,32.6,43800.0,32.61,32.61,32.59,32.6,43800.0
2012-12-03 14:30:00,32.61,32.62,32.57,32.58,46700.0,32.61,32.62,32.57,32.58,46700.0
2012-12-03 14:40:00,32.57,32.58,32.55,32.55,50200.0,32.57,32.58,32.55,32.55,50200.0
2012-12-03 14:50:00,32.55,32.58,32.55,32.57,49400.0,32.55,32.58,32.55,32.57,49400.0
2012-12-03 15:00:00,32.58,32.58,32.54,32.55,83800.0,32.58,32.58,32.54,32.55,83800.0
2012-12-03 15:10:00,32.55,32.58,32.53,32.56,1066800.0,32.55,32.58,32.53,32.56,1066800.0
2012-12-03 15:20:00,32.57,32.58,32.56,32.56,388600.0,32.57,32.58,32.56,32.56,388600.0
2012-12-03 15:30:00,32.56,32.61,32.56,32.6,204000.0,32.56,32.61,32.56,32.6,204000.0
2012-12-03 15:40:00,32.6,32.61,32.58,32.59,257200.0,32.6,32.61,32.58,32.59,257200.0
2012-12-03 15:50:00,32.59,32.59,32.51,32.52,372000.0,32.59,32.59,32.51,32.52,372000.0
2012-12-04 09:30:00,31.84,32.02,31.75,31.98,1185200.0,31.84,32.02,31.75,31.98,1185200.0
2012-12-04 09:40:00,31.98,32.1,31.98,32.01,567200.0,31.98,32.1,31.98,32.01,567200.0
2012-12-04 09:50:00,32.01,32.04,31.94,32.0,366900.0,32.01,32.04,31.94,32.0,366900.0
2012-12-04 10:00:00,31.99,32.09,31.98,32.07,304800.0,31.99,32.09,31.98,32.07,304800.0
2012-12-04 10:10:00,32.07,32.08,32.01,32.03,188400.0,32.07,32.08,32.01,32.03,188400.0
2012-12-04 10:20:00,32.03,32.07,32.02,32.03,221800.0,32.03,32.07,32.02,32.03,221800.0
2012-12-04 10:30:00,32.03,32.04,31.97,31.99,153100.0,32.03,32.04,31.97,31.99,153100.0
2012-12-04 10:40:00,31.99,32.01,31.95,31.95,179800.0,31.99,32.01,31.95,31.95,179800.0
2012-12-04 10:50:00,31.95,32.0,31.92,31.99,216400.0,31.95,32.0,31.92,31.99,216400.0
2012-12-04 11:00:00,31.98,31.99,31.87,31.89,180600.0,31.98,31.99,31.87,31.89,180600.0
2012-12-04 11:10:00,31.89,31.92,31.85,31.92,178900.0,31.89,31.92,31.85,31.92,178900.0
2012-12-04 11:20:00,31.91,31.92,31.83,31.86,144100.0,31.91,31.92,31.83,31.86,144100.0
2012-12-04 11:30:00,31.87,31.93,31.84,31.91,216500.0,31.87,31.93,31.84,31.91,216500.0
2012-12-04 11:40:00,31.91,32.0,31.89,31.94,280400.0,31.91,32.0,31.89,31.94,280400.0
2012-12-04 11:50:00,31.94,31.96,31.88,31.91,94600.0,31.94,31.96,31.88,31.91,94600.0
2012-12-04 12:00:00,31.91,31.92,31.81,31.86,173700.0,31.91,31.92,31.81,31.86,173700.0
2012-12-04 12:10:00,31.86,31.88,31.81,31.83,102200.0,31.86,31.88,31.81,31.83,102200.0
2012-12-04 12:20:00,31.83,31.88,31.81,31.86,159300.0,31.83,31.88,31.81,31.86,159300.0
2012-12-04 12:30:00,31.87,31.93,31.85,31.87,143300.0,31.87,31.93,31.85,31.87,143300.0
2012-12-04 12:40:00,31.88,31.89,31.83,31.85,95900.0,31.88,31.89,31.83,31.85,95900.0
2012-12-04 12:50:00,31.84,31.85,31.72,31.75,231100.0,31.84,31.85,31.72,31.75,231100.0
2012-12-04 13:00:00,31.74,31.75,31.67,31.72,350800.0,31.74,31.75,31.67,31.72,350800.0
2012-12-04 13:10:00,31.73,31.74,31.64,31.67,226100.0,31.73,31.74,31.64,31.67,226100.0
2012-12-04 13:20:00,31.67,31.8,31.65,31.79,227500.0,31.67,31.8,31.65,31.79,227500.0
2012-12-04 13:30:00,31.8,31.83,31.76,31.77,153100.0,31.8,31.83,31.76,31.77,153100.0
2012-12-04 13:40:00,31.78,31.87,31.78,31.86,165700.0,31.78,31.87,31.78,31.86,165700.0
2012-12-04 13:50:00,31.87,31.9,31.83,31.84,222700.0,31.87,31.9,31.83,31.84,222700.0
2012-12-04 14:00:00,31.85,31.89,31.82,31.85,194900.0,31.85,31.89,31.82,31.85,194900.0
2012-12-04 14:10:00,31.85,31.91,31.83,31.9,114300.0,31.85,31.91,31.83,31.9,114300.0
2012-12-04 14:20:00,31.89,31.92,31.87,31.89,216500.0,31.89,31.92,31.87,31.89,216500.0
2012-12-04 14:30:00,31.89,31.9,31.86,31.88,125000.0,31.89,31.9,31.86,31.88,125000.0
2012-12-04 14:40:00,31.87,31.89,31.85,31.86,76800.0,31.87,31.89,31.85,31.86,76800.0
2012-12-04 14:50:00,31.86,31.89,31.81,31.83,76700.0,31.86,31.89,31.81,31.83,76700.0
2012-12-04 15:00:00,31.83,31.89,31.83,31.89,58500.0,31.83,31.89,31.83,31.89,58500.0
2012-12-04 15:10:00,31.89,31.89,31.83,31.84,59700.0,31.89,31.89,31.83,31.84,59700.0
2012-12-04 15:20:00,31.84,31.88,31.84,31.88,103200.0,31.84,31.88,31.84,31.88,103200.0
2012-12-04 15:30:00,31.88,31.88,31.86,31.88,107800.0,31.88,31.88,31.86,31.88,107800.0
2012-12-04 15:40:00,31.88,31.9,31.86,31.9,217700.0,31.88,31.9,31.86,31.9,217700.0
2012-12-04 15:50:00,31.89,31.92,31.89,31.9,636200.0,31.89,31.92,31.89,31.9,636200.0
2012-12-05 09:30:00,31.82,31.88,31.78,31.86,301500.0,31.82,31.88,31.78,31.86,301500.0
2012-12-05 09:40:00,31.86,31.9,31.8,31.85,228900.0,31.86,31.9,31.8,31.85,228900.0
2012-12-05 09:50:00,31.84,31.84,31.76,31.78,350400.0,31.84,31.84,31.76,31.78,350400.0
2012-12-05 10:00:00,31.79,31.81,31.71,31.73,374500.0,31.79,31.81,31.71,31.73,374500.0
2012-12-05 10:10:00,31.73,31.73,31.57,31.69,1205300.0,31.73,31.73,31.57,31.69,1205300.0
2012-12-05 10:20:00,31.7,31.77,31.68,31.74,227000.0,31.7,31.77,31.68,31.74,227000.0
2012-12-05 10:30:00,31.73,31.79,31.66,31.76,350300.0,31.73,31.79,31.66,31.76,350300.0
2012-12-05 10:40:00,31.76,31.77,31.52,31.59,1231700.0,31.76,31.77,31.52,31.59,1231700.0
2012-12-05 10:50:00,31.6,31.6,31.48,31.55,465000.0,31.6,31.6,31.48,31.55,465000.0
2012-12-05 11:00:00,31.53,31.61,31.5,31.56,213600.0,31.53,31.61,31.5,31.56,213600.0
2012-12-05 11:10:00,31.56,31.6,31.54,31.55,339000.0,31.56,31.6,31.54,31.55,339000.0
2012-12-05 11:20:00,31.55,31.63,31.55,31.57,154000.0,31.55,31.63,31.55,31.57,154000.0
2012-12-05 11:30:00,31.58,31.67,31.58,31.64,168700.0,31.58,31.67,31.58,31.64,168700.0
2012-12-05 11:40:00,31.63,31.64,31.58,31.63,243500.0,31.63,31.64,31.58,31.63,243500.0
2012-12-05 11:50:00,31.64,31.8,31.61,31.79,652100.0,31.64,31.8,31.61,31.79,652100.0
2012-12-05 12:00:00,31.78,31.84,31.77,31.8,273100.0,31.78,31.84,31.77,31.8,273100.0
2012-12-05 12:10:00,31.81,31.84,31.76,31.79,214900.0,31.81,31.84,31.76,31.79,214900.0
2012-12-05 12:20:00,31.78,31.82,31.75,31.77,152100.0,31.78,31.82,31.75,31.77,152100.0
2012-12-05 12:30:00,31.77,31.82,31.76,31.78,136500.0,31.77,31.82,31.76,31.78,136500.0
2012-12-05 12:40:00,31.79,31.79,31.75,31.75,91500.0,31.79,31.79,31.75,31.75,91500.0
2012-12-05 12:50:00,31.74,31.75,31.72,31.73,126500.0,31.74,31.75,31.72,31.73,126500.0
2012-12-05 13:00:00,31.73,31.77,31.72,31.75,118000.0,31.73,31.77,31.72,31.75,118000.0
2012-12-05 13:10:00,31.76,31.84,31.76,31.82,218500.0,31.76,31.84,31.76,31.82,218500.0
2012-12-05 13:20:00,31.81,31.86,31.78,31.82,191700.0,31.81,31.86,31.78,31.82,191700.0
2012-12-05 13:30:00,31.83,31.85,31.81,31.81,75900.0,31.83,31.85,31.81,31.81,75900.0
2012-12-05 13:40:00,31.81,31.82,31.77,31.78,119500.0,31.81,31.82,31.77,31.78,119500.0
2012-12-05 13:50:00,31.79,31.82,31.79,31.8,88900.0,31.79,31.82,31.79,31.8,88900.0
2012-12-05 14:00:00,31.8,31.83,31.8,31.83,43600.0,31.8,31.83,31.8,31.83,43600.0
2012-12-05 14:10:00,31.83,31.85,31.82,31.84,206000.0,31.83,31.85,31.82,31.84,206000.0
2012-12-05 14:20:00,31.83,31.85,31.83,31.84,106000.0,31.83,31.85,31.83,31.84,106000.0
2012-12-05 14:30:00,31.84,31.85,31.83,31.83,149700.0,31.84,31.85,31.83,31.83,149700.0
2012-12-05 14:40:00,31.83,31.86,31.83,31.85,59600.0,31.83,31.86,31.83,31.85,59600.0
2012-12-05 14:50:00,31.85,31.88,31.85,31.87,46200.0,31.85,31.88,31.85,31.87,46200.0
2012-12-05 15:00:00,31.87,31.89,31.86,31.88,155600.0,31.87,31.89,31.86,31.88,155600.0
2012-12-05 15:10:00,31.88,31.88,31.85,31.85,47500.0,31.88,31.88,31.85,31.85,47500.0
2012-12-05 15:20:00,31.85,31.86,31.84,31.86,85300.0,31.85,31.86,31.84,31.86,85300.0
2012-12-05 15:30:00,31.85,31.86,31.84,31.85,80400.0,31.85,31.86,31.84,31.85,80400.0
2012-12-05 15:40:00,31.85,31.85,31.82,31.82,132600.0,31.85,31.85,31.82,31.82,132600.0
2012-12-05 15:50:00,31.82,31.84,31.81,31.82,472000.0,31.82,31.84,31.81,31.82,472000.0
2012-12-06 09:30:00,31.63,31.72,31.63,31.67,312800.0,31.63,31.72,31.63,31.67,312800.0
2012-12-06 09:40:00,31.68,31.69,31.6,31.67,224300.0,31.68,31.69,31.6,31.67,224300.0
2012-12-06 09:50:00,31.67,31.94,31.67,31.85,1032700.0,31.67,31.94,31.67,31.85,1032700.0
2012-12-06 10:00:00,31.87,31.97,31.84,31.9,393600.0,31.87,31.97,31.84,31.9,393600.0
2012-12-06 10:10:00,31.9,31.95,31.85,31.93,353800.0,31.9,31.95,31.85,31.93,353800.0
2012-12-06 10:20:00,31.93,32.1,31.92,32.02,1027300.0,31.93,32.1,31.92,32.02,1027300.0
2012-12-06 10:30:00,32.02,32.12,31.96,32.07,378400.0,32.02,32.12,31.96,32.07,378400.0
2012-12-06 10:40:00,32.08,32.09,32.01,32.06,276500.0,32.08,32.09,32.01,32.06,276500.0
2012-12-06 10:50:00,32.06,32.1,32.01,32.09,268500.0,32.06,32.1,32.01,32.09,268500.0
2012-12-06 11:00:00,32.09,32.2,32.07,32.09,752200.0,32.09,32.2,32.07,32.09,752200.0
2012-12-06 11:10:00,32.09,32.09,32.03,32.04,270600.0,32.09,32.09,32.03,32.04,270600.0
2012-12-06 11:20:00,32.03,32.07,31.98,32.05,138500.0,32.03,32.07,31.98,32.05,138500.0
2012-12-06 11:30:00,32.05,32.05,32.0,32.01,161700.0,32.05,32.05,32.0,32.01,161700.0
2012-12-06 11:40:00,32.0,32.01,31.91,31.94,270500.0,32.0,32.01,31.91,31.94,270500.0
2012-12-06 11:50:00,31.93,31.99,31.92,31.92,146700.0,31.93,31.99,31.92,31.92,146700.0
2012-12-06 12:00:00,31.93,31.99,31.88,31.99,223200.0,31.93,31.99,31.88,31.99,223200.0
2012-12-06 12:10:00,31.99,32.02,31.95,31.97,121900.0,31.99,32.02,31.95,31.97,121900.0
2012-12-06 12:20:00,31.96,32.04,31.96,32.02,265600.0,31.96,32.04,31.96,32.02,265600.0
2012-12-06 12:30:00,32.02,32.02,31.97,31.99,83800.0,32.02,32.02,31.97,31.99,83800.0
2012-12-06 12:40:00,31.99,32.05,31.95,31.97,104300.0,31.99,32.05,31.95,31.97,104300.0
2012-12-06 12:50:00,31.96,31.98,31.91,31.94,268600.0,31.96,31.98,31.91,31.94,268600.0
2012-12-06 13:00:00,31.94,31.96,31.9,31.91,108600.0,31.94,31.96,31.9,31.91,108600.0
2012-12-06 13:10:00,31.9,31.97,31.9,31.97,164200.0,31.9,31.97,31.9,31.97,164200.0
2012-12-06 13:20:00,31.97,32.02,31.96,31.97,491500.0,31.97,32.02,31.96,31.97,491500.0
2012-12-06 13:30:00,31.96,31.99,31.94,31.95,157500.0,31.96,31.99,31.94,31.95,157500.0
2012-12-06 13:40:00,31.95,31.98,31.94,31.98,74300.0,31.95,31.98,31.94,31.98,74300.0
2012-12-06 13:50:00,31.98,31.99,31.95,31.98,94700.0,31.98,31.99,31.95,31.98,94700.0
2012-12-06 14:00:00,31.98,31.99,31.95,31.96,247000.0,31.98,31.99,31.95,31.96,247000.0
2012-12-06 14:10:00,31.95,31.98,31.93,31.94,69900.0,31.95,31.98,31.93,31.94,69900.0
2012-12-06 14:20:00,31.94,31.95,31.91,31.94,78700.0,31.94,31.95,31.91,31.94,78700.0
2012-12-06 14:30:00,31.93,31.95,31.93,31.94,34300.0,31.93,31.95,31.93,31.94,34300.0
2012-12-06 14:40:00,31.95,31.96,31.94,31.96,44200.0,31.95,31.96,31.94,31.96,44200.0
2012-12-06 14:50:00,31.95,31.97,31.95,31.96,54100.0,31.95,31.97,31.95,31.96,54100.0
2012-12-06 15:00:00,31.96,31.97,31.95,31.96,39100.0,31.96,31.97,31.95,31.96,39100.0
2012-12-06 15:10:00,31.95,31.96,31.92,31.92,100000.0,31.95,31.96,31.92,31.92,100000.0
2012-12-06 15:20:00,31.92,31.95,31.92,31.94,59100.0,31.92,31.95,31.92,31.94,59100.0
2012-12-06 15:30:00,31.94,31.95,31.93,31.95,223100.0,31.94,31.95,31.93,31.95,223100.0
2012-12-06 15:40:00,31.95,31.95,31.93,31.95,142300.0,31.95,31.95,31.93,31.95,142300.0
2012-12-06 15:50:00,31.95,31.96,31.93,31.94,301700.0,31.95,31.96,31.93,31.94,301700.0
2012-12-07 09:30:00,32.03,32.07,31.96,32.06,445800.0,32.03,32.07,31.96,32.06,445800.0
2012-12-07 09:40:00,32.05,32.2,32.03,32.05,1207800.0,32.05,32.2,32.03,32.05,1207800.0
2012-12-07 09:50:00,32.06,32.09,31.94,31.97,807200.0,32.06,32.09,31.94,31.97,807200.0
2012-12-07 10:00:00,31.97,32.05,31.95,32.03,231500.0,31.97,32.05,31.95,32.03,231500.0
2012-12-07 10:10:00,32.03,32.08,32.02,32.04,252800.0,32.03,32.08,32.02,32.04,252800.0
2012-12-07 10:20:00,32.04,32.1,32.0,32.08,519600.0,32.04,32.1,32.0,32.08,519600.0
2012-12-07 10:30:00,32.08,32.11,32.0,32.06,271200.0,32.08,32.11,32.0,32.06,271200.0
2012-12-07 10:40:00,32.07,32.09,32.02,32.03,272500.0,32.07,32.09,32.02,32.03,272500.0
2012-12-07 10:50:00,32.03,32.04,31.95,32.01,216700.0,32.03,32.04,31.95,32.01,216700.0
2012-12-07 11:00:00,32.02,32.02,31.93,31.95,219600.0,32.02,32.02,31.93,31.95,219600.0
2012-12-07 11:10:00,31.96,32.0,31.94,31.94,105400.0,31.96,32.0,31.94,31.94,105400.0
2012-12-07 11:20:00,31.94,31.98,31.94,31.95,60700.0,31.94,31.98,31.94,31.95,60700.0
2012-12-07 11:30:00,31.94,31.97,31.89,31.94,241000.0,31.94,31.97,31.89,31.94,241000.0
2012-12-07 11:40:00,31.94,31.95,31.9,31.94,99700.0,31.94,31.95,31.9,31.94,99700.0
2012-12-07 11:50:00,31.94,31.97,31.93,31.95,95000.0,31.94,31.97,31.93,31.95,95000.0
2012-12-07 12:00:00,31.95,31.97,31.92,31.93,101800.0,31.95,31.97,31.92,31.93,101800.0
2012-12-07 12:10:00,31.93,31.94,31.92,31.94,39300.0,31.93,31.94,31.92,31.94,39300.0
2012-12-07 12:20:00,31.94,31.95,31.93,31.94,29200.0,31.94,31.95,31.93,31.94,29200.0
2012-12-07 12:30:00,31.94,31.94,31.84,31.86,117000.0,31.94,31.94,31.84,31.86,117000.0
2012-12-07 12:40:00,31.87,31.91,31.87,31.89,61500.0,31.87,31.91,31.87,31.89,61500.0
2012-12-07 12:50:00,31.88,31.93,31.88,31.92,58000.0,31.88,31.93,31.88,31.92,58000.0
2012-12-07 13:00:00,31.93,31.99,31.93,31.98,232600.0,31.93,31.99,31.93,31.98,232600.0
2012-12-07 13:10:00,31.98,32.03,31.97,32.02,78400.0,31.98,32.03,31.97,32.02,78400.0
2012-12-07 13:20:00,32.01,32.05,31.98,32.0,144700.0,32.01,32.05,31.98,32.0,144700.0
2012-12-07 13:30:00,32.0,32.01,31.99,32.0,20100.0,32.0,32.01,31.99,32.0,20100.0
2012-12-07 13:40:00,31.99,32.03,31.96,31.96,69600.0,31.99,32.03,31.96,31.96,69600.0
2012-12-07 13:50:00,31.96,31.98,31.96,31.96,40500.0,31.96,31.98,31.96,31.96,40500.0
2012-12-07 14:00:00,31.96,31.98,31.95,31.98,23100.0,31.96,31.98,31.95,31.98,23100.0
2012-12-07 14:10:00,31.97,31.98,31.97,31.98,57200.0,31.97,31.98,31.97,31.98,57200.0
2012-12-07 14:20:00,31.98,31.98,31.96,31.98,97400.0,31.98,31.98,31.96,31.98,97400.0
2012-12-07 14:30:00,31.98,32.0,31.97,31.99,77100.0,31.98,32.0,31.97,31.99,77100.0
2012-12-07 14:40:00,31.99,32.0,31.98,31.99,67000.0,31.99,32.0,31.98,31.99,67000.0
2012-12-07 14:50:00,31.99,31.99,31.97,31.98,38700.0,31.99,31.99,31.97,31.98,38700.0
2012-12-07 15:00:00,31.97,31.99,31.96,31.99,117000.0,31.97,31.99,31.96,31.99,117000.0
2012-12-07 15:10:00,31.99,32.02,31.98,32.0,80800.0,31.99,32.02,31.98,32.0,80800.0
2012-12-07 15:20:00,31.99,32.02,31.99,32.01,43200.0,31.99,32.02,31.99,32.01,43200.0
2012-12-07 15:30:00,32.01,32.02,32.0,32.0,100600.0,32.01,32.02,32.0,32.0,100600.0
2012-12-07 15:40:00,32.01,32.04,32.0,32.03,186900.0,32.01,32.04,32.0,32.03,186900.0
2012-12-07 15:50:00,32.03,32.04,32.01,32.03,325800.0,32.03,32.04,32.01,32.03,325800.0
2012-12-10 09:30:00,32.3,32.32,32.19,32.22,430200.0,32.3,32.32,32.19,32.22,430200.0
2012-12-10 09:40:00,32.22,32.28,32.2,32.27,131700.0,32.22,32.28,32.2,32.27,131700.0
2012-12-10 09:50:00,32.28,32.29,32.2,32.21,150500.0,32.28,32.29,32.2,32.21,150500.0
2012-12-10 10:00:00,32.21,32.22,32.16,32.18,150900.0,32.21,32.22,32.16,32.18,150900.0
2012-12-10 10:10:00,32.19,32.23,32.19,32.21,98500.0,32.19,32.23,32.19,32.21,98500.0
2012-12-10 10:20:00,32.2,32.26,32.19,32.24,115900.0,32.2,32.26,32.19,32.24,115900.0
2012-12-10 10:30:00,32.25,32.28,32.23,32.24,109500.0,32.25,32.28,32.23,32.24,109500.0
2012-12-10 10:40:00,32.24,32.28,32.24,32.26,66200.0,32.24,32.28,32.24,32.26,66200.0
2012-12-10 10:50:00,32.26,32.29,32.26,32.28,65700.0,32.26,32.29,32.26,32.28,65700.0
2012-12-10 11:00:00,32.28,32.28,32.22,32.25,99200.0,32.28,32.28,32.22,32.25,99200.0
2012-12-10 11:10:00,32.25,32.26,32.2,32.21,90700.0,32.25,32.26,32.2,32.21,90700.0
2012-12-10 11:20:00,32.22,32.23,32.2,32.23,59100.0,32.22,32.23,32.2,32.23,59100.0
2012-12-10 11:30:00,32.24,32.25,32.21,32.21,45300.0,32.24,32.25,32.21,32.21,45300.0
2012-12-10 11:40:00,32.21,32.24,32.21,32.24,40000.0,32.21,32.24,32.21,32.24,40000.0
2012-12-10 11:50:00,32.24,32.24,32.19,32.2,69300.0,32.24,32.24,32.19,32.2,69300.0
2012-12-10 12:00:00,32.19,32.21,32.17,32.19,96100.0,32.19,32.21,32.17,32.19,96100.0
2012-12-10 12:10:00,32.19,32.23,32.18,32.22,200600.0,32.19,32.23,32.18,32.22,200600.0
2012-12-10 12:20:00,32.23,32.25,32.2,32.2,64100.0,32.23,32.25,32.2,32.2,64100.0
2012-12-10 12:30:00,32.21,32.22,32.15,32.17,92400.0,32.21,32.22,32.15,32.17,92400.0
2012-12-10 12:40:00,32.18,32.19,32.15,32.16,92900.0,32.18,32.19,32.15,32.16,92900.0
2012-12-10 12:50:00,32.17,32.19,32.14,32.17,63900.0,32.17,32.19,32.14,32.17,63900.0
2012-12-10 13:00:00,32.17,32.18,32.15,32.18,56200.0,32.17,32.18,32.15,32.18,56200.0
2012-12-10 13:10:00,32.18,32.21,32.17,32.19,97300.0,32.18,32.21,32.17,32.19,97300.0
2012-12-10 13:20:00,32.2,32.25,32.18,32.22,203100.0,32.2,32.25,32.18,32.22,203100.0
2012-12-10 13:30:00,32.21,32.21,32.17,32.18,39700.0,32.21,32.21,32.17,32.18,39700.0
2012-12-10 13:40:00,32.18,32.19,32.17,32.17,33100.0,32.18,32.19,32.17,32.17,33100.0
2012-12-10 13:50:00,32.17,32.18,32.17,32.17,26600.0,32.17,32.18,32.17,32.17,26600.0
2012-12-10 14:00:00,32.17,32.17,32.16,32.16,35200.0,32.17,32.17,32.16,32.16,35200.0
2012-12-10 14:10:00,32.16,32.17,32.16,32.17,21400.0,32.16,32.17,32.16,32.17,21400.0
2012-12-10 14:20:00,32.16,32.17,32.13,32.16,203000.0,32.16,32.17,32.13,32.16,203000.0
2012-12-10 14:30:00,32.15,32.16,32.13,32.15,63600.0,32.15,32.16,32.13,32.15,63600.0
2012-12-10 14:40:00,32.15,32.15,32.12,32.13,47800.0,32.15,32.15,32.12,32.13,47800.0
2012-12-10 14:50:00,32.12,32.16,32.12,32.15,80100.0,32.12,32.16,32.12,32.15,80100.0
2012-12-10 15:00:00,32.14,32.16,32.14,32.15,79900.0,32.14,32.16,32.14,32.15,79900.0
2012-12-10 15:10:00,32.15,32.16,32.15,32.16,42200.0,32.15,32.16,32.15,32.16,42200.0
2012-12-10 15:20:00,32.16,32.18,32.15,32.16,57700.0,32.16,32.18,32.15,32.16,57700.0
2012-12-10 15:30:00,32.17,32.19,32.16,32.18,78700.0,32.17,32.19,32.16,32.18,78700.0
2012-12-10 15:40:00,32.18,32.18,32.16,32.17,103400.0,32.18,32.18,32.16,32.17,103400.0
2012-12-10 15:50:00,32.17,32.18,32.13,32.15,321900.0,32.17,32.18,32.13,32.15,321900.0
2012-12-11 09:30:00,31.87,31.88,31.8,31.84,405300.0,31.87,31.88,31.8,31.84,405300.0
2012-12-11 09:40:00,31.85,31.88,31.8,31.88,222300.0,31.85,31.88,31.8,31.88,222300.0
2012-12-11 09:50:00,31.89,31.91,31.88,31.91,265800.0,31.89,31.91,31.88,31.91,265800.0
2012-12-11 10:00:00,31.9,31.93,31.88,31.88,220500.0,31.9,31.93,31.88,31.88,220500.0
2012-12-11 10:10:00,31.89,31.9,31.76,31.78,246100.0,31.89,31.9,31.76,31.78,246100.0
2012-12-11 10:20:00,31.77,31.8,31.71,31.79,381200.0,31.77,31.8,31.71,31.79,381200.0
2012-12-11 10:30:00,31.79,31.83,31.77,31.82,177500.0,31.79,31.83,31.77,31.82,177500.0
2012-12-11 10:40:00,31.83,31.88,31.81,31.85,267400.0,31.83,31.88,31.81,31.85,267400.0
2012-12-11 10:50:00,31.85,31.89,31.83,31.86,175100.0,31.85,31.89,31.83,31.86,175100.0
2012-12-11 11:00:00,31.87,31.89,31.85,31.85,118000.0,31.87,31.89,31.85,31.85,118000.0
2012-12-11 11:10:00,31.86,31.88,31.85,31.87,98100.0,31.86,31.88,31.85,31.87,98100.0
2012-12-11 11:20:00,31.88,31.88,31.81,31.82,110000.0,31.88,31.88,31.81,31.82,110000.0
2012-12-11 11:30:00,31.81,31.87,31.79,31.85,175400.0,31.81,31.87,31.79,31.85,175400.0
2012-12-11 11:40:00,31.85,31.88,31.83,31.88,101700.0,31.85,31.88,31.83,31.88,101700.0
2012-12-11 11:50:00,31.87,31.88,31.85,31.85,95400.0,31.87,31.88,31.85,31.85,95400.0
2012-12-11 12:00:00,31.85,31.87,31.83,31.86,90000.0,31.85,31.87,31.83,31.86,90000.0
2012-12-11 12:10:00,31.85,31.88,31.85,31.87,31500.0,31.85,31.88,31.85,31.87,31500.0
2012-12-11 12:20:00,31.87,31.9,31.86,31.9,63700.0,31.87,31.9,31.86,31.9,63700.0
2012-12-11 12:30:00,31.9,31.9,31.88,31.88,30200.0,31.9,31.9,31.88,31.88,30200.0
2012-12-11 12:40:00,31.89,31.89,31.85,31.86,24100.0,31.89,31.89,31.85,31.86,24100.0
2012-12-11 12:50:00,31.86,31.87,31.84,31.87,23400.0,31.86,31.87,31.84,31.87,23400.0
2012-12-11 13:00:00,31.86,31.89,31.86,31.87,33200.0,31.86,31.89,31.86,31.87,33200.0
2012-12-11 13:10:00,31.87,31.9,31.87,31.89,38000.0,31.87,31.9,31.87,31.89,38000.0
2012-12-11 13:20:00,31.89,31.9,31.84,31.84,87400.0,31.89,31.9,31.84,31.84,87400.0
2012-12-11 13:30:00,31.85,31.85,31.8,31.8,100400.0,31.85,31.85,31.8,31.8,100400.0
2012-12-11 13:40:00,31.81,31.83,31.8,31.81,17900.0,31.81,31.83,31.8,31.81,17900.0
2012-12-11 13:50:00,31.82,31.84,31.81,31.82,56700.0,31.82,31.84,31.81,31.82,56700.0
2012-12-11 14:00:00,31.82,31.84,31.81,31.84,22900.0,31.82,31.84,31.81,31.84,22900.0
2012-12-11 14:10:00,31.84,31.84,31.82,31.84,51800.0,31.84,31.84,31.82,31.84,51800.0
2012-12-11 14:20:00,31.84,31.85,31.82,31.85,186300.0,31.84,31.85,31.82,31.85,186300.0
2012-12-11 14:30:00,31.85,31.85,31.84,31.84,41900.0,31.85,31.85,31.84,31.84,41900.0
2012-12-11 14:40:00,31.85,31.85,31.84,31.85,55700.0,31.85,31.85,31.84,31.85,55700.0
2012-12-11 14:50:00,31.85,31.87,31.84,31.87,163500.0,31.85,31.87,31.84,31.87,163500.0
2012-12-11 15:00:00,31.86,31.87,31.84,31.84,78500.0,31.86,31.87,31.84,31.84,78500.0
2012-12-11 15:10:00,31.84,31.87,31.84,31.84,128800.0,31.84,31.87,31.84,31.84,128800.0
2012-12-11 15:20:00,31.84,31.87,31.83,31.86,71200.0,31.84,31.87,31.83,31.86,71200.0
2012-12-11 15:30:00,31.86,31.87,31.86,31.87,60600.0,31.86,31.87,31.86,31.87,60600.0
2012-12-11 15:40:00,31.87,31.9,31.85,31.89,341200.0,31.87,31.9,31.85,31.89,341200.0
2012-12-11 15:50:00,31.89,31.91,31.88,31.91,369300.0,31.89,31.91,31.88,31.91,369300.0
2012-12-12 09:30:00,32.17,32.3,32.16,32.29,594700.0,32.17,32.3,32.16,32.29,594700.0
2012-12-12 09:40:00,32.29,32.33,32.26,32.29,253700.0,32.29,32.33,32.26,32.29,253700.0
2012-12-12 09:50:00,32.29,32.29,32.23,32.24,181600.0,32.29,32.29,32.23,32.24,181600.0
2012-12-12 10:00:00,32.24,32.27,32.2,32.24,311500.0,32.24,32.27,32.2,32.24,311500.0
2012-12-12 10:10:00,32.23,32.25,32.22,32.24,116300.0,32.23,32.25,32.22,32.24,116300.0
2012-12-12 10:20:00,32.24,32.28,32.23,32.26,172000.0,32.24,32.28,32.23,32.26,172000.0
2012-12-12 10:30:00,32.26,32.26,32.07,32.09,302800.0,32.26,32.26,32.07,32.09,302800.0
2012-12-12 10:40:00,32.09,32.09,31.97,32.05,394700.0,32.09,32.09,31.97,32.05,394700.0
2012-12-12 10:50:00,32.06,32.08,32.03,32.05,128900.0,32.06,32.08,32.03,32.05,128900.0
2012-12-12 11:00:00,32.05,32.08,32.03,32.05,81800.0,32.05,32.08,32.03,32.05,81800.0
2012-12-12 11:10:00,32.05,32.1,32.05,32.08,129800.0,32.05,32.1,32.05,32.08,129800.0
2012-12-12 11:20:00,32.08,32.13,32.06,32.11,168500.0,32.08,32.13,32.06,32.11,168500.0
2012-12-12 11:30:00,32.11,32.13,32.09,32.1,66100.0,32.11,32.13,32.09,32.1,66100.0
2012-12-12 11:40:00,32.1,32.13,32.1,32.12,88400.0,32.1,32.13,32.1,32.12,88400.0
2012-12-12 11:50:00,32.13,32.2,32.12,32.18,207100.0,32.13,32.2,32.12,32.18,207100.0
2012-12-12 12:00:00,32.18,32.2,32.17,32.18,88000.0,32.18,32.2,32.17,32.18,88000.0
2012-12-12 12:10:00,32.19,32.19,32.08,32.1,166900.0,32.19,32.19,32.08,32.1,166900.0
2012-12-12 12:20:00,32.09,32.16,32.06,32.16,202300.0,32.09,32.16,32.06,32.16,202300.0
2012-12-12 12:30:00,32.16,32.41,32.08,32.38,1821200.0,32.16,32.41,32.08,32.38,1821200.0
2012-12-12 12:40:00,32.38,32.41,32.25,32.38,635100.0,32.38,32.41,32.25,32.38,635100.0
2012-12-12 12:50:00,32.39,32.71,32.38,32.64,2107300.0,32.39,32.71,32.38,32.64,2107300.0
2012-12-12 13:00:00,32.64,32.64,32.54,32.61,680700.0,32.64,32.64,32.54,32.61,680700.0
2012-12-12 13:10:00,32.6,32.61,32.47,32.52,658700.0,32.6,32.61,32.47,32.52,658700.0
2012-12-12 13:20:00,32.53,32.66,32.52,32.63,586600.0,32.53,32.66,32.52,32.63,586600.0
2012-12-12 13:30:00,32.63,32.63,32.57,32.58,336500.0,32.63,32.63,32.57,32.58,336500.0
2012-12-12 13:40:00,32.58,32.61,32.51,32.55,547100.0,32.58,32.61,32.51,32.55,547100.0
2012-12-12 13:50:00,32.54,32.61,32.49,32.6,252100.0,32.54,32.61,32.49,32.6,252100.0
2012-12-12 14:00:00,32.59,32.63,32.52,32.54,226200.0,32.59,32.63,32.52,32.54,226200.0
2012-12-12 14:10:00,32.54,32.61,32.54,32.6,238400.0,32.54,32.61,32.54,32.6,238400.0
2012-12-12 14:20:00,32.61,32.67,32.52,32.56,544900.0,32.61,32.67,32.52,32.56,544900.0
2012-12-12 14:30:00,32.56,32.57,32.51,32.54,287200.0,32.56,32.57,32.51,32.54,287200.0
2012-12-12 14:40:00,32.53,32.57,32.52,32.56,127600.0,32.53,32.57,32.52,32.56,127600.0
2012-12-12 14:50:00,32.55,32.57,32.53,32.55,118700.0,32.55,32.57,32.53,32.55,118700.0
2012-12-12 15:00:00,32.54,32.55,32.46,32.49,414100.0,32.54,32.55,32.46,32.49,414100.0
2012-12-12 15:10:00,32.5,32.5,32.46,32.47,155900.0,32.5,32.5,32.46,32.47,155900.0
2012-12-12 15:20:00,32.48,32.51,32.45,32.45,350400.0,32.48,32.51,32.45,32.45,350400.0
2012-12-12 15:30:00,32.46,32.48,32.44,32.45,358400.0,32.46,32.48,32.44,32.45,358400.0
2012-12-12 15:40:00,32.44,32.45,32.34,32.38,651500.0,32.44,32.45,32.34,32.38,651500.0
2012-12-12 15:50:00,32.38,32.4,32.35,32.35,562900.0,32.38,32.4,32.35,32.35,562900.0
2012-12-13 09:30:00,31.4,31.47,31.33,31.43,1321900.0,31.4,31.47,31.33,31.43,1321900.0
2012-12-13 09:40:00,31.44,31.44,31.38,31.41,580400.0,31.44,31.44,31.38,31.41,580400.0
2012-12-13 09:50:00,31.41,31.49,31.39,31.41,614200.0,31.41,31.49,31.39,31.41,614200.0
2012-12-13 10:00:00,31.41,31.47,31.39,31.46,415900.0,31.41,31.47,31.39,31.46,415900.0
2012-12-13 10:10:00,31.46,31.61,31.45,31.6,795500.0,31.46,31.61,31.45,31.6,795500.0
2012-12-13 10:20:00,31.6,31.62,31.49,31.54,500300.0,31.6,31.62,31.49,31.54,500300.0
2012-12-13 10:30:00,31.53,31.59,31.51,31.54,284000.0,31.53,31.59,31.51,31.54,284000.0
2012-12-13 10:40:00,31.55,31.58,31.45,31.49,435900.0,31.55,31.58,31.45,31.49,435900.0
2012-12-13 10:50:00,31.48,31.49,31.42,31.45,316600.0,31.48,31.49,31.42,31.45,316600.0
2012-12-13 11:00:00,31.46,31.51,31.41,31.45,326900.0,31.46,31.51,31.41,31.45,326900.0
2012-12-13 11:10:00,31.45,31.53,31.42,31.52,392500.0,31.45,31.53,31.42,31.52,392500.0
2012-12-13 11:20:00,31.53,31.53,31.41,31.42,179100.0,31.53,31.53,31.41,31.42,179100.0
2012-12-13 11:30:00,31.42,31.54,31.37,31.48,414400.0,31.42,31.54,31.37,31.48,414400.0
2012-12-13 11:40:00,31.49,31.5,31.44,31.48,167200.0,31.49,31.5,31.44,31.48,167200.0
2012-12-13 11:50:00,31.47,31.49,31.44,31.49,93400.0,31.47,31.49,31.44,31.49,93400.0
2012-12-13 12:00:00,31.5,31.57,31.48,31.55,399800.0,31.5,31.57,31.48,31.55,399800.0
2012-12-13 12:10:00,31.55,31.55,31.42,31.43,225500.0,31.55,31.55,31.42,31.43,225500.0
2012-12-13 12:20:00,31.42,31.46,31.38,31.39,359000.0,31.42,31.46,31.38,31.39,359000.0
2012-12-13 12:30:00,31.4,31.42,31.34,31.35,335500.0,31.4,31.42,31.34,31.35,335500.0
2012-12-13 12:40:00,31.35,31.4,31.27,31.39,623200.0,31.35,31.4,31.27,31.39,623200.0
2012-12-13 12:50:00,31.39,31.41,31.33,31.34,214600.0,31.39,31.41,31.33,31.34,214600.0
2012-12-13 13:00:00,31.33,31.34,31.29,31.31,495500.0,31.33,31.34,31.29,31.31,495500.0
2012-12-13 13:10:00,31.3,31.31,31.21,31.22,699600.0,31.3,31.31,31.21,31.22,699600.0
2012-12-13 13:20:00,31.22,31.34,31.18,31.33,573200.0,31.22,31.34,31.18,31.33,573200.0
2012-12-13 13:30:00,31.34,31.35,31.31,31.34,218600.0,31.34,31.35,31.31,31.34,218600.0
2012-12-13 13:40:00,31.34,31.37,31.31,31.32,227200.0,31.34,31.37,31.31,31.32,227200.0
2012-12-13 13:50:00,31.33,31.36,31.29,31.36,136300.0,31.33,31.36,31.29,31.36,136300.0
2012-12-13 14:00:00,31.36,31.38,31.33,31.36,184300.0,31.36,31.38,31.33,31.36,184300.0
2012-12-13 14:10:00,31.36,31.37,31.33,31.35,151300.0,31.36,31.37,31.33,31.35,151300.0
2012-12-13 14:20:00,31.34,31.36,31.31,31.32,164800.0,31.34,31.36,31.31,31.32,164800.0
2012-12-13 14:30:00,31.32,31.36,31.31,31.36,206300.0,31.32,31.36,31.31,31.36,206300.0
2012-12-13 14:40:00,31.36,31.38,31.34,31.37,146100.0,31.36,31.38,31.34,31.37,146100.0
2012-12-13 14:50:00,31.37,31.37,31.35,31.35,101000.0,31.37,31.37,31.35,31.35,101000.0
2012-12-13 15:00:00,31.35,31.4,31.35,31.38,86900.0,31.35,31.4,31.35,31.38,86900.0
2012-12-13 15:10:00,31.38,31.39,31.36,31.38,89100.0,31.38,31.39,31.36,31.38,89100.0
2012-12-13 15:20:00,31.38,31.46,31.38,31.45,308400.0,31.38,31.46,31.38,31.45,308400.0
2012-12-13 15:30:00,31.46,31.53,31.44,31.52,258600.0,31.46,31.53,31.44,31.52,258600.0
2012-12-13 15:40:00,31.53,31.55,31.48,31.49,360200.0,31.53,31.55,31.48,31.49,360200.0
2012-12-13 15:50:00,31.49,31.53,31.48,31.53,680800.0,31.49,31.53,31.48,31.53,680800.0
2012-12-14 09:30:00,31.42,31.46,31.41,31.44,266100.0,31.42,31.46,31.41,31.44,266100.0
2012-12-14 09:40:00,31.44,31.45,31.4,31.45,176600.0,31.44,31.45,31.4,31.45,176600.0
2012-12-14 09:50:00,31.44,31.53,31.44,31.5,193600.0,31.44,31.53,31.44,31.5,193600.0
2012-12-14 10:00:00,31.51,31.51,31.43,31.43,166700.0,31.51,31.51,31.43,31.43,166700.0
2012-12-14 10:10:00,31.43,31.52,31.43,31.48,255900.0,31.43,31.52,31.43,31.48,255900.0
2012-12-14 10:20:00,31.47,31.49,31.43,31.44,128600.0,31.47,31.49,31.43,31.44,128600.0
2012-12-14 10:30:00,31.45,31.47,31.42,31.42,113200.0,31.45,31.47,31.42,31.42,113200.0
2012-12-14 10:40:00,31.43,31.44,31.32,31.35,348600.0,31.43,31.44,31.32,31.35,348600.0
2012-12-14 10:50:00,31.35,31.38,31.29,31.32,189600.0,31.35,31.38,31.29,31.32,189600.0
2012-12-14 11:00:00,31.32,31.39,31.31,31.36,122700.0,31.32,31.39,31.31,31.36,122700.0
2012-12-14 11:10:00,31.35,31.39,31.32,31.32,215100.0,31.35,31.39,31.32,31.32,215100.0
2012-12-14 11:20:00,31.32,31.34,31.27,31.32,251400.0,31.32,31.34,31.27,31.32,251400.0
2012-12-14 11:30:00,31.33,31.33,31.28,31.29,209200.0,31.33,31.33,31.28,31.29,209200.0
2012-12-14 11:40:00,31.3,31.3,31.24,31.28,206300.0,31.3,31.3,31.24,31.28,206300.0
2012-12-14 11:50:00,31.27,31.29,31.25,31.28,167800.0,31.27,31.29,31.25,31.28,167800.0
2012-12-14 12:00:00,31.28,31.34,31.27,31.33,64600.0,31.28,31.34,31.27,31.33,64600.0
2012-12-14 12:10:00,31.34,31.34,31.31,31.32,39900.0,31.34,31.34,31.31,31.32,39900.0
2012-12-14 12:20:00,31.31,31.36,31.3,31.35,55500.0,31.31,31.36,31.3,31.35,55500.0
2012-12-14 12:30:00,31.34,31.36,31.28,31.3,59700.0,31.34,31.36,31.28,31.3,59700.0
2012-12-14 12:40:00,31.3,31.32,31.29,31.31,51400.0,31.3,31.32,31.29,31.31,51400.0
2012-12-14 12:50:00,31.31,31.31,31.17,31.22,455900.0,31.31,31.31,31.17,31.22,455900.0
2012-12-14 13:00:00,31.23,31.25,31.18,31.2,168200.0,31.23,31.25,31.18,31.2,168200.0
2012-12-14 13:10:00,31.19,31.24,31.17,31.18,166800.0,31.19,31.24,31.17,31.18,166800.0
2012-12-14 13:20:00,31.17,31.22,31.16,31.18,209600.0,31.17,31.22,31.16,31.18,209600.0
2012-12-14 13:30:00,31.18,31.21,31.16,31.21,173700.0,31.18,31.21,31.16,31.21,173700.0
2012-12-14 13:40:00,31.21,31.26,31.2,31.25,130900.0,31.21,31.26,31.2,31.25,130900.0
2012-12-14 13:50:00,31.25,31.28,31.24,31.28,99800.0,31.25,31.28,31.24,31.28,99800.0
2012-12-14 14:00:00,31.27,31.28,31.26,31.28,128500.0,31.27,31.28,31.26,31.28,128500.0
2012-12-14 14:10:00,31.27,31.29,31.26,31.29,102800.0,31.27,31.29,31.26,31.29,102800.0
2012-12-14 14:20:00,31.29,31.3,31.27,31.29,57700.0,31.29,31.3,31.27,31.29,57700.0
2012-12-14 14:30:00,31.29,31.3,31.28,31.29,66600.0,31.29,31.3,31.28,31.29,66600.0
2012-12-14 14:40:00,31.29,31.3,31.29,31.29,67100.0,31.29,31.3,31.29,31.29,67100.0
2012-12-14 14:50:00,31.29,31.3,31.27,31.28,87400.0,31.29,31.3,31.27,31.28,87400.0
2012-12-14 15:00:00,31.28,31.29,31.24,31.25,146400.0,31.28,31.29,31.24,31.25,146400.0
2012-12-14 15:10:00,31.26,31.26,31.21,31.21,104900.0,31.26,31.26,31.21,31.21,104900.0
2012-12-14 15:20:00,31.22,31.23,31.19,31.23,558900.0,31.22,31.23,31.19,31.23,558900.0
2012-12-14 15:30:00,31.22,31.25,31.22,31.25,158100.0,31.22,31.25,31.22,31.25,158100.0
2012-12-14 15:40:00,31.24,31.26,31.23,31.23,238900.0,31.24,31.26,31.23,31.23,238900.0
2012-12-14 15:50:00,31.22,31.23,31.15,31.16,564200.0,31.22,31.23,31.15,31.16,564200.0
2012-12-17 09:30:00,31.23,31.28,31.21,31.24,270100.0,31.23,31.28,31.21,31.24,270100.0
2012-12-17 09:40:00,31.25,31.29,31.23,31.23,99500.0,31.25,31.29,31.23,31.23,99500.0
2012-12-17 09:50:00,31.23,31.25,31.17,31.2,487700.0,31.23,31.25,31.17,31.2,487700.0
2012-12-17 10:00:00,31.2,31.24,31.19,31.21,125500.0,31.2,31.24,31.19,31.21,125500.0
2012-12-17 10:10:00,31.22,31.23,31.18,31.19,505100.0,31.22,31.23,31.18,31.19,505100.0
2012-12-17 10:20:00,31.2,31.21,31.16,31.2,273100.0,31.2,31.21,31.16,31.2,273100.0
2012-12-17 10:30:00,31.19,31.23,31.19,31.19,222700.0,31.19,31.23,31.19,31.19,222700.0
2012-12-17 10:40:00,31.19,31.2,31.0,31.07,864600.0,31.19,31.2,31.0,31.07,864600.0
2012-12-17 10:50:00,31.05,31.12,31.05,31.1,98500.0,31.05,31.12,31.05,31.1,98500.0
2012-12-17 11:00:00,31.09,31.1,31.04,31.07,180700.0,31.09,31.1,31.04,31.07,180700.0
2012-12-17 11:10:00,31.08,31.14,31.08,31.14,132400.0,31.08,31.14,31.08,31.14,132400.0
2012-12-17 11:20:00,31.13,31.14,31.05,31.06,146200.0,31.13,31.14,31.05,31.06,146200.0
2012-12-17 11:30:00,31.05,31.13,31.05,31.12,105400.0,31.05,31.13,31.05,31.12,105400.0
2012-12-17 11:40:00,31.12,31.19,31.12,31.18,167500.0,31.12,31.19,31.12,31.18,167500.0
2012-12-17 11:50:00,31.18,31.22,31.17,31.18,116300.0,31.18,31.22,31.17,31.18,116300.0
2012-12-17 12:00:00,31.18,31.19,31.16,31.16,68600.0,31.18,31.19,31.16,31.16,68600.0
2012-12-17 12:10:00,31.16,31.16,31.13,31.14,125400.0,31.16,31.16,31.13,31.14,125400.0
2012-12-17 12:20:00,31.14,31.18,31.14,31.17,161900.0,31.14,31.18,31.14,31.17,161900.0
2012-12-17 12:30:00,31.16,31.2,31.16,31.17,266800.0,31.16,31.2,31.16,31.17,266800.0
2012-12-17 12:40:00,31.16,31.16,31.12,31.13,127700.0,31.16,31.16,31.12,31.13,127700.0
2012-12-17 12:50:00,31.13,31.15,31.13,31.13,57600.0,31.13,31.15,31.13,31.13,57600.0
2012-12-17 13:00:00,31.14,31.14,31.12,31.12,66800.0,31.14,31.14,31.12,31.12,66800.0
2012-12-17 13:10:00,31.13,31.18,31.12,31.16,65600.0,31.13,31.18,31.12,31.16,65600.0
2012-12-17 13:20:00,31.17,31.2,31.16,31.16,83400.0,31.17,31.2,31.16,31.16,83400.0
2012-12-17 13:30:00,31.16,31.18,31.15,31.15,24700.0,31.16,31.18,31.15,31.15,24700.0
2012-12-17 13:40:00,31.15,31.18,31.15,31.18,26900.0,31.15,31.18,31.15,31.18,26900.0
2012-12-17 13:50:00,31.18,31.19,31.16,31.16,23900.0,31.18,31.19,31.16,31.16,23900.0
2012-12-17 14:00:00,31.17,31.18,31.16,31.16,27200.0,31.17,31.18,31.16,31.16,27200.0
2012-12-17 14:10:00,31.17,31.17,31.15,31.15,47800.0,31.17,31.17,31.15,31.15,47800.0
2012-12-17 14:20:00,31.15,31.16,31.14,31.15,44300.0,31.15,31.16,31.14,31.15,44300.0
2012-12-17 14:30:00,31.15,31.16,31.14,31.14,73200.0,31.15,31.16,31.14,31.14,73200.0
2012-12-17 14:40:00,31.14,31.15,31.13,31.14,56100.0,31.14,31.15,31.13,31.14,56100.0
2012-12-17 14:50:00,31.15,31.16,31.14,31.16,48400.0,31.15,31.16,31.14,31.16,48400.0
2012-12-17 15:00:00,31.16,31.17,31.15,31.17,60800.0,31.16,31.17,31.15,31.17,60800.0
2012-12-17 15:10:00,31.17,31.18,31.16,31.16,81600.0,31.17,31.18,31.16,31.16,81600.0
2012-12-17 15:20:00,31.16,31.17,31.15,31.15,117200.0,31.16,31.17,31.15,31.15,117200.0
2012-12-17 15:30:00,31.16,31.18,31.15,31.18,73400.0,31.16,31.18,31.15,31.18,73400.0
2012-12-17 15:40:00,31.17,31.19,31.17,31.18,74100.0,31.17,31.19,31.17,31.18,74100.0
2012-12-17 15:50:00,31.18,31.2,31.17,31.2,288200.0,31.18,31.2,31.17,31.2,288200.0
2012-12-18 09:30:00,31.32,31.36,31.3,31.35,387700.0,31.32,31.36,31.3,31.35,387700.0
2012-12-18 09:40:00,31.36,31.36,31.31,31.36,219500.0,31.36,31.36,31.31,31.36,219500.0
2012-12-18 09:50:00,31.35,31.36,31.31,31.32,153100.0,31.35,31.36,31.31,31.32,153100.0
2012-12-18 10:00:00,31.31,31.32,31.17,31.17,376100.0,31.31,31.32,31.17,31.17,376100.0
2012-12-18 10:10:00,31.16,31.25,31.12,31.15,279300.0,31.16,31.25,31.12,31.15,279300.0
2012-12-18 10:20:00,31.15,31.2,31.14,31.19,78800.0,31.15,31.2,31.14,31.19,78800.0
2012-12-18 10:30:00,31.18,31.21,31.17,31.2,210100.0,31.18,31.21,31.17,31.2,210100.0
2012-12-18 10:40:00,31.21,31.23,31.18,31.22,195900.0,31.21,31.23,31.18,31.22,195900.0
2012-12-18 10:50:00,31.23,31.27,31.2,31.23,186100.0,31.23,31.27,31.2,31.23,186100.0
2012-12-18 11:00:00,31.24,31.25,31.21,31.25,57100.0,31.24,31.25,31.21,31.25,57100.0
2012-12-18 11:10:00,31.25,31.25,31.2,31.22,78200.0,31.25,31.25,31.2,31.22,78200.0
2012-12-18 11:20:00,31.21,31.21,30.96,31.05,1579800.0,31.21,31.21,30.96,31.05,1579800.0
2012-12-18 11:30:00,31.04,31.12,31.0,31.03,586800.0,31.04,31.12,31.0,31.03,586800.0
2012-12-18 11:40:00,31.03,31.03,30.79,30.85,2347000.0,31.03,31.03,30.79,30.85,2347000.0
2012-12-18 11:50:00,30.86,30.88,30.58,30.64,1775800.0,30.86,30.88,30.58,30.64,1775800.0
2012-12-18 12:00:00,30.63,30.74,30.62,30.7,483600.0,30.63,30.74,30.62,30.7,483600.0
2012-12-18 12:10:00,30.71,30.81,30.7,30.78,325400.0,30.71,30.81,30.7,30.78,325400.0
2012-12-18 12:20:00,30.79,30.84,30.76,30.78,287600.0,30.79,30.84,30.76,30.78,287600.0
2012-12-18 12:30:00,30.78,30.79,30.71,30.76,287900.0,30.78,30.79,30.71,30.76,287900.0
2012-12-18 12:40:00,30.76,30.79,30.74,30.75,165900.0,30.76,30.79,30.74,30.75,165900.0
2012-12-18 12:50:00,30.75,30.75,30.59,30.63,282000.0,30.75,30.75,30.59,30.63,282000.0
2012-12-18 13:00:00,30.63,30.66,30.54,30.58,632500.0,30.63,30.66,30.54,30.58,632500.0
2012-12-18 13:10:00,30.58,30.63,30.56,30.59,412300.0,30.58,30.63,30.56,30.59,412300.0
2012-12-18 13:20:00,30.59,30.61,30.56,30.59,289200.0,30.59,30.61,30.56,30.59,289200.0
2012-12-18 13:30:00,30.59,30.59,30.47,30.47,920500.0,30.59,30.59,30.47,30.47,920500.0
2012-12-18 13:40:00,30.47,30.49,30.34,30.47,1583800.0,30.47,30.49,30.34,30.47,1583800.0
2012-12-18 13:50:00,30.47,30.55,30.47,30.51,320900.0,30.47,30.55,30.47,30.51,320900.0
2012-12-18 14:00:00,30.51,30.52,30.44,30.51,327700.0,30.51,30.52,30.44,30.51,327700.0
2012-12-18 14:10:00,30.51,30.52,30.47,30.48,203500.0,30.51,30.52,30.47,30.48,203500.0
2012-12-18 14:20:00,30.49,30.55,30.48,30.54,184100.0,30.49,30.55,30.48,30.54,184100.0
2012-12-18 14:30:00,30.53,30.57,30.52,30.56,308400.0,30.53,30.57,30.52,30.56,308400.0
2012-12-18 14:40:00,30.57,30.57,30.53,30.55,259900.0,30.57,30.57,30.53,30.55,259900.0
2012-12-18 14:50:00,30.55,30.62,30.53,30.59,267000.0,30.55,30.62,30.53,30.59,267000.0
2012-12-18 15:00:00,30.6,30.63,30.59,30.61,193800.0,30.6,30.63,30.59,30.61,193800.0
2012-12-18 15:10:00,30.61,30.62,30.56,30.57,214400.0,30.61,30.62,30.56,30.57,214400.0
2012-12-18 15:20:00,30.56,30.59,30.55,30.59,184800.0,30.56,30.59,30.55,30.59,184800.0
2012-12-18 15:30:00,30.59,30.61,30.58,30.61,171800.0,30.59,30.61,30.58,30.61,171800.0
2012-12-18 15:40:00,30.61,30.62,30.58,30.62,492700.0,30.61,30.62,30.58,30.62,492700.0
2012-12-18 15:50:00,30.62,30.65,30.61,30.64,816000.0,30.62,30.65,30.61,30.64,816000.0
2012-12-19 09:30:00,30.15,30.34,30.1,30.28,1194100.0,30.15,30.34,30.1,30.28,1194100.0
2012-12-19 09:40:00,30.29,30.32,30.25,30.26,335500.0,30.29,30.32,30.25,30.26,335500.0
2012-12-19 09:50:00,30.25,30.29,30.24,30.25,426100.0,30.25,30.29,30.24,30.25,426100.0
2012-12-19 10:00:00,30.24,30.27,30.18,30.24,566700.0,30.24,30.27,30.18,30.24,566700.0
2012-12-19 10:10:00,30.24,30.39,30.23,30.36,401900.0,30.24,30.39,30.23,30.36,401900.0
2012-12-19 10:20:00,30.36,30.4,30.3,30.3,253300.0,30.36,30.4,30.3,30.3,253300.0
2012-12-19 10:30:00,30.31,30.41,30.29,30.37,288200.0,30.31,30.41,30.29,30.37,288200.0
2012-12-19 10:40:00,30.37,30.37,30.27,30.27,218400.0,30.37,30.37,30.27,30.27,218400.0
2012-12-19 10:50:00,30.27,30.32,30.18,30.19,221100.0,30.27,30.32,30.18,30.19,221100.0
2012-12-19 11:00:00,30.18,30.37,30.18,30.32,413200.0,30.18,30.37,30.18,30.32,413200.0
2012-12-19 11:10:00,30.32,30.33,30.28,30.28,224100.0,30.32,30.33,30.28,30.28,224100.0
2012-12-19 11:20:00,30.28,30.31,30.21,30.26,383200.0,30.28,30.31,30.21,30.26,383200.0
2012-12-19 11:30:00,30.26,30.29,30.23,30.24,108700.0,30.26,30.29,30.23,30.24,108700.0
2012-12-19 11:40:00,30.24,30.24,30.18,30.24,213600.0,30.24,30.24,30.18,30.24,213600.0
2012-12-19 11:50:00,30.24,30.26,30.22,30.23,148900.0,30.24,30.26,30.22,30.23,148900.0
2012-12-19 12:00:00,30.23,30.27,30.11,30.17,440700.0,30.23,30.27,30.11,30.17,440700.0
2012-12-19 12:10:00,30.17,30.26,30.16,30.24,234600.0,30.17,30.26,30.16,30.24,234600.0
2012-12-19 12:20:00,30.24,30.3,30.23,30.27,156000.0,30.24,30.3,30.23,30.27,156000.0
2012-12-19 12:30:00,30.28,30.28,30.21,30.22,277700.0,30.28,30.28,30.21,30.22,277700.0
2012-12-19 12:40:00,30.23,30.26,30.19,30.21,247500.0,30.23,30.26,30.19,30.21,247500.0
2012-12-19 12:50:00,30.21,30.21,30.17,30.19,157000.0,30.21,30.21,30.17,30.19,157000.0
2012-12-19 13:00:00,30.19,30.19,30.1,30.13,380900.0,30.19,30.19,30.1,30.13,380900.0
2012-12-19 13:10:00,30.12,30.18,30.11,30.12,256900.0,30.12,30.18,30.11,30.12,256900.0
2012-12-19 13:20:00,30.12,30.13,30.03,30.12,900700.0,30.12,30.13,30.03,30.12,900700.0
2012-12-19 13:30:00,30.13,30.15,30.1,30.13,290100.0,30.13,30.15,30.1,30.13,290100.0
2012-12-19 13:40:00,30.13,30.21,30.13,30.21,220900.0,30.13,30.21,30.13,30.21,220900.0
2012-12-19 13:50:00,30.22,30.25,30.16,30.17,396600.0,30.22,30.25,30.16,30.17,396600.0
2012-12-19 14:00:00,30.17,30.23,30.16,30.22,225900.0,30.17,30.23,30.16,30.22,225900.0
2012-12-19 14:10:00,30.23,30.23,30.09,30.1,231800.0,30.23,30.23,30.09,30.1,231800.0
2012-12-19 14:20:00,30.1,30.12,30.03,30.06,185200.0,30.1,30.12,30.03,30.06,185200.0
2012-12-19 14:30:00,30.06,30.12,30.06,30.1,180400.0,30.06,30.12,30.06,30.1,180400.0
2012-12-19 14:40:00,30.1,30.13,30.09,30.11,156800.0,30.1,30.13,30.09,30.11,156800.0
2012-12-19 14:50:00,30.1,30.13,30.1,30.12,107900.0,30.1,30.13,30.1,30.12,107900.0
2012-12-19 15:00:00,30.13,30.15,30.11,30.11,66500.0,30.13,30.15,30.11,30.11,66500.0
2012-12-19 15:10:00,30.11,30.14,30.09,30.13,85300.0,30.11,30.14,30.09,30.13,85300.0
2012-12-19 15:20:00,30.14,30.14,30.11,30.11,75500.0,30.14,30.14,30.11,30.11,75500.0
2012-12-19 15:30:00,30.12,30.18,30.11,30.17,170200.0,30.12,30.18,30.11,30.17,170200.0
2012-12-19 15:40:00,30.18,30.18,30.14,30.14,412900.0,30.18,30.18,30.14,30.14,412900.0
2012-12-19 15:50:00,30.14,30.15,30.09,30.12,664300.0,30.14,30.15,30.09,30.12,664300.0
2012-12-20 09:30:00,29.23,29.26,29.13,29.26,2611000.0,29.23,29.26,29.13,29.26,2611000.0
2012-12-20 09:40:00,29.25,29.27,29.18,29.25,1582600.0,29.25,29.27,29.18,29.25,1582600.0
2012-12-20 09:50:00,29.24,29.33,29.21,29.28,1049500.0,29.24,29.33,29.21,29.28,1049500.0
2012-12-20 10:00:00,29.28,29.29,29.11,29.12,993600.0,29.28,29.29,29.11,29.12,993600.0
2012-12-20 10:10:00,29.12,29.13,28.89,28.92,2792400.0,29.12,29.13,28.89,28.92,2792400.0
2012-12-20 10:20:00,28.91,29.0,28.83,28.95,1753100.0,28.91,29.0,28.83,28.95,1753100.0
2012-12-20 10:30:00,28.95,29.06,28.92,28.99,666100.0,28.95,29.06,28.92,28.99,666100.0
2012-12-20 10:40:00,28.98,29.04,28.95,29.0,790800.0,28.98,29.04,28.95,29.0,790800.0
2012-12-20 10:50:00,28.99,29.01,28.94,28.94,480100.0,28.99,29.01,28.94,28.94,480100.0
2012-12-20 11:00:00,28.93,28.95,28.8,28.91,1266700.0,28.93,28.95,28.8,28.91,1266700.0
2012-12-20 11:10:00,28.9,28.95,28.85,28.88,744600.0,28.9,28.95,28.85,28.88,744600.0
2012-12-20 11:20:00,28.88,28.89,28.71,28.71,1587200.0,28.88,28.89,28.71,28.71,1587200.0
2012-12-20 11:30:00,28.71,28.82,28.68,28.75,1169700.0,28.71,28.82,28.68,28.75,1169700.0
2012-12-20 11:40:00,28.75,28.8,28.69,28.78,972600.0,28.75,28.8,28.69,28.78,972600.0
2012-12-20 11:50:00,28.78,28.84,28.75,28.79,558700.0,28.78,28.84,28.75,28.79,558700.0
2012-12-20 12:00:00,28.78,28.81,28.74,28.81,585000.0,28.78,28.81,28.74,28.81,585000.0
2012-12-20 12:10:00,28.8,28.83,28.74,28.77,478200.0,28.8,28.83,28.74,28.77,478200.0
2012-12-20 12:20:00,28.78,28.91,28.76,28.88,816600.0,28.78,28.91,28.76,28.88,816600.0
2012-12-20 12:30:00,28.87,28.89,28.81,28.85,375100.0,28.87,28.89,28.81,28.85,375100.0
2012-12-20 12:40:00,28.85,28.86,28.8,28.83,304300.0,28.85,28.86,28.8,28.83,304300.0
2012-12-20 12:50:00,28.83,28.84,28.75,28.78,438600.0,28.83,28.84,28.75,28.78,438600.0
2012-12-20 13:00:00,28.77,28.8,28.71,28.75,623400.0,28.77,28.8,28.71,28.75,623400.0
2012-12-20 13:10:00,28.75,28.9,28.75,28.78,705600.0,28.75,28.9,28.75,28.78,705600.0
2012-12-20 13:20:00,28.78,28.81,28.65,28.8,1367400.0,28.78,28.81,28.65,28.8,1367400.0
2012-12-20 13:30:00,28.81,28.81,28.75,28.75,469200.0,28.81,28.81,28.75,28.75,469200.0
2012-12-20 13:40:00,28.75,28.78,28.72,28.78,467500.0,28.75,28.78,28.72,28.78,467500.0
2012-12-20 13:50:00,28.77,28.85,28.77,28.85,426000.0,28.77,28.85,28.77,28.85,426000.0
2012-12-20 14:00:00,28.84,28.87,28.83,28.86,347600.0,28.84,28.87,28.83,28.86,347600.0
2012-12-20 14:10:00,28.86,28.91,28.86,28.9,505000.0,28.86,28.91,28.86,28.9,505000.0
2012-12-20 14:20:00,28.9,28.91,28.88,28.9,304000.0,28.9,28.91,28.88,28.9,304000.0
2012-12-20 14:30:00,28.91,28.93,28.9,28.92,479600.0,28.91,28.93,28.9,28.92,479600.0
2012-12-20 14:40:00,28.92,28.92,28.89,28.9,262600.0,28.92,28.92,28.89,28.9,262600.0
2012-12-20 14:50:00,28.91,28.94,28.9,28.94,169400.0,28.91,28.94,28.9,28.94,169400.0
2012-12-20 15:00:00,28.94,28.97,28.93,28.95,485100.0,28.94,28.97,28.93,28.95,485100.0
2012-12-20 15:10:00,28.96,28.96,28.93,28.95,582900.0,28.96,28.96,28.93,28.95,582900.0
2012-12-20 15:20:00,28.96,28.96,28.93,28.95,438900.0,28.96,28.96,28.93,28.95,438900.0
2012-12-20 15:30:00,28.95,28.99,28.93,28.99,473300.0,28.95,28.99,28.93,28.99,473300.0
2012-12-20 15:40:00,28.98,28.99,28.97,28.97,650700.0,28.98,28.99,28.97,28.97,650700.0
2012-12-20 15:50:00,28.98,29.01,28.95,28.99,1463600.0,28.98,29.01,28.95,28.99,1463600.0
2012-12-21 09:30:00,28.97,29.13,28.93,29.12,1012400.0,28.97,29.13,28.93,29.12,1012400.0
2012-12-21 09:40:00,29.12,29.14,28.92,28.97,780200.0,29.12,29.14,28.92,28.97,780200.0
2012-12-21 09:50:00,28.96,29.06,28.96,29.01,487500.0,28.96,29.06,28.96,29.01,487500.0
2012-12-21 10:00:00,29.01,29.09,28.98,29.04,615900.0,29.01,29.09,28.98,29.04,615900.0
2012-12-21 10:10:00,29.04,29.18,29.02,29.14,687100.0,29.04,29.18,29.02,29.14,687100.0
2012-12-21 10:20:00,29.13,29.24,29.13,29.17,918400.0,29.13,29.24,29.13,29.17,918400.0
2012-12-21 10:30:00,29.17,29.27,29.14,29.26,553200.0,29.17,29.27,29.14,29.26,553200.0
2012-12-21 10:40:00,29.26,29.31,29.21,29.23,581400.0,29.26,29.31,29.21,29.23,581400.0
2012-12-21 10:50:00,29.23,29.28,29.23,29.24,347000.0,29.23,29.28,29.23,29.24,347000.0
2012-12-21 11:00:00,29.23,29.27,29.15,29.16,417400.0,29.23,29.27,29.15,29.16,417400.0
2012-12-21 11:10:00,29.16,29.18,29.14,29.14,191800.0,29.16,29.18,29.14,29.14,191800.0
2012-12-21 11:20:00,29.14,29.16,29.11,29.16,476100.0,29.14,29.16,29.11,29.16,476100.0
2012-12-21 11:30:00,29.16,29.18,29.05,29.09,268300.0,29.16,29.18,29.05,29.09,268300.0
2012-12-21 11:40:00,29.1,29.1,29.03,29.07,190700.0,29.1,29.1,29.03,29.07,190700.0
2012-12-21 11:50:00,29.07,29.16,29.06,29.15,230500.0,29.07,29.16,29.06,29.15,230500.0
2012-12-21 12:00:00,29.14,29.16,29.1,29.11,150100.0,29.14,29.16,29.1,29.11,150100.0
2012-12-21 12:10:00,29.11,29.12,29.05,29.12,279600.0,29.11,29.12,29.05,29.12,279600.0
2012-12-21 12:20:00,29.11,29.16,29.07,29.11,318400.0,29.11,29.16,29.07,29.11,318400.0
2012-12-21 12:30:00,29.11,29.14,29.1,29.1,197700.0,29.11,29.14,29.1,29.1,197700.0
2012-12-21 12:40:00,29.11,29.12,29.07,29.09,204200.0,29.11,29.12,29.07,29.09,204200.0
2012-12-21 12:50:00,29.08,29.18,29.08,29.18,123700.0,29.08,29.18,29.08,29.18,123700.0
2012-12-21 13:00:00,29.17,29.22,29.16,29.21,189900.0,29.17,29.22,29.16,29.21,189900.0
2012-12-21 13:10:00,29.2,29.23,29.17,29.21,212200.0,29.2,29.23,29.17,29.21,212200.0
2012-12-21 13:20:00,29.21,29.24,29.17,29.19,390500.0,29.21,29.24,29.17,29.19,390500.0
2012-12-21 13:30:00,29.19,29.2,29.16,29.17,1468900.0,29.19,29.2,29.16,29.17,1468900.0
2012-12-21 13:40:00,29.17,29.18,29.14,29.16,749900.0,29.17,29.18,29.14,29.16,749900.0
2012-12-21 13:50:00,29.17,29.18,29.13,29.15,219700.0,29.17,29.18,29.13,29.15,219700.0
2012-12-21 14:00:00,29.15,29.16,29.07,29.11,339800.0,29.15,29.16,29.07,29.11,339800.0
2012-12-21 14:10:00,29.1,29.11,29.08,29.1,228200.0,29.1,29.11,29.08,29.1,228200.0
2012-12-21 14:20:00,29.1,29.1,29.07,29.07,159200.0,29.1,29.1,29.07,29.07,159200.0
2012-12-21 14:30:00,29.08,29.1,29.07,29.07,205400.0,29.08,29.1,29.07,29.07,205400.0
2012-12-21 14:40:00,29.07,29.09,29.05,29.09,227800.0,29.07,29.09,29.05,29.09,227800.0
2012-12-21 14:50:00,29.08,29.1,29.08,29.1,156900.0,29.08,29.1,29.08,29.1,156900.0
2012-12-21 15:00:00,29.1,29.1,29.07,29.07,176700.0,29.1,29.1,29.07,29.07,176700.0
2012-12-21 15:10:00,29.07,29.09,29.06,29.09,158600.0,29.07,29.09,29.06,29.09,158600.0
2012-12-21 15:20:00,29.09,29.1,29.08,29.08,185000.0,29.09,29.1,29.08,29.08,185000.0
2012-12-21 15:30:00,29.09,29.12,29.08,29.11,234200.0,29.09,29.12,29.08,29.11,234200.0
2012-12-21 15:40:00,29.11,29.13,29.04,29.05,282400.0,29.11,29.13,29.04,29.05,282400.0
2012-12-21 15:50:00,29.04,29.06,29.01,29.02,973900.0,29.04,29.06,29.01,29.02,973900.0
2012-12-24 09:30:00,29.09,29.14,29.05,29.08,400500.0,29.09,29.14,29.05,29.08,400500.0
2012-12-24 09:40:00,29.1,29.12,29.07,29.11,306400.0,29.1,29.12,29.07,29.11,306400.0
2012-12-24 09:50:00,29.12,29.14,29.08,29.14,125800.0,29.12,29.14,29.08,29.14,125800.0
2012-12-24 10:00:00,29.13,29.15,29.11,29.12,197500.0,29.13,29.15,29.11,29.12,197500.0
2012-12-24 10:10:00,29.12,29.17,29.11,29.12,293800.0,29.12,29.17,29.11,29.12,293800.0
2012-12-24 10:20:00,29.11,29.13,29.08,29.09,154500.0,29.11,29.13,29.08,29.09,154500.0
2012-12-24 10:30:00,29.09,29.11,29.03,29.06,147300.0,29.09,29.11,29.03,29.06,147300.0
2012-12-24 10:40:00,29.06,29.06,28.96,29.01,254200.0,29.06,29.06,28.96,29.01,254200.0
2012-12-24 10:50:00,29.01,29.07,29.0,29.07,128000.0,29.01,29.07,29.0,29.07,128000.0
2012-12-24 11:00:00,29.07,29.07,29.01,29.02,76400.0,29.07,29.07,29.01,29.02,76400.0
2012-12-24 11:10:00,29.02,29.03,29.0,29.03,50300.0,29.02,29.03,29.0,29.03,50300.0
2012-12-24 11:20:00,29.03,29.03,28.97,29.0,127900.0,29.03,29.03,28.97,29.0,127900.0
2012-12-24 11:30:00,28.99,28.99,28.93,28.97,123100.0,28.99,28.99,28.93,28.97,123100.0
2012-12-24 11:40:00,28.98,28.98,28.95,28.97,73800.0,28.98,28.98,28.95,28.97,73800.0
2012-12-24 11:50:00,28.97,29.0,28.96,28.99,95300.0,28.97,29.0,28.96,28.99,95300.0
2012-12-24 12:00:00,28.98,28.99,28.94,28.96,105200.0,28.98,28.99,28.94,28.96,105200.0
2012-12-24 12:10:00,28.96,28.98,28.94,28.95,116800.0,28.96,28.98,28.94,28.95,116800.0
2012-12-24 12:20:00,28.94,28.94,28.86,28.89,352200.0,28.94,28.94,28.86,28.89,352200.0
2012-12-24 12:30:00,28.88,28.9,28.87,28.89,267500.0,28.88,28.9,28.87,28.89,267500.0
2012-12-24 12:40:00,28.9,28.93,28.9,28.92,196800.0,28.9,28.93,28.9,28.92,196800.0
2012-12-24 12:50:00,28.92,28.97,28.9,28.94,674800.0,28.92,28.97,28.9,28.94,674800.0
2012-12-26 09:30:00,29.17,29.23,29.16,29.21,652900.0,29.17,29.23,29.16,29.21,652900.0
2012-12-26 09:40:00,29.21,29.25,29.2,29.23,231100.0,29.21,29.25,29.2,29.23,231100.0
2012-12-26 09:50:00,29.22,29.23,29.17,29.17,184300.0,29.22,29.23,29.17,29.17,184300.0
2012-12-26 10:00:00,29.18,29.22,29.11,29.12,269000.0,29.18,29.22,29.11,29.12,269000.0
2012-12-26 10:10:00,29.11,29.15,28.97,29.04,479500.0,29.11,29.15,28.97,29.04,479500.0
2012-12-26 10:20:00,29.04,29.04,28.98,29.04,346800.0,29.04,29.04,28.98,29.04,346800.0
2012-12-26 10:30:00,29.05,29.06,29.03,29.05,149200.0,29.05,29.06,29.03,29.05,149200.0
2012-12-26 10:40:00,29.05,29.06,28.88,28.89,254700.0,29.05,29.06,28.88,28.89,254700.0
2012-12-26 10:50:00,28.89,28.96,28.88,28.95,179800.0,28.89,28.96,28.88,28.95,179800.0
2012-12-26 11:00:00,28.95,28.95,28.88,28.91,345300.0,28.95,28.95,28.88,28.91,345300.0
2012-12-26 11:10:00,28.91,28.97,28.89,28.97,143700.0,28.91,28.97,28.89,28.97,143700.0
2012-12-26 11:20:00,28.97,29.01,28.93,28.93,197900.0,28.97,29.01,28.93,28.93,197900.0
2012-12-26 11:30:00,28.94,28.95,28.92,28.92,96600.0,28.94,28.95,28.92,28.92,96600.0
2012-12-26 11:40:00,28.93,28.94,28.91,28.94,67100.0,28.93,28.94,28.91,28.94,67100.0
2012-12-26 11:50:00,28.93,28.96,28.92,28.96,92700.0,28.93,28.96,28.92,28.96,92700.0
2012-12-26 12:00:00,28.97,28.98,28.9,28.9,384700.0,28.97,28.98,28.9,28.9,384700.0
2012-12-26 12:10:00,28.91,28.93,28.89,28.91,71700.0,28.91,28.93,28.89,28.91,71700.0
2012-12-26 12:20:00,28.9,28.92,28.87,28.91,88000.0,28.9,28.92,28.87,28.91,88000.0
2012-12-26 12:30:00,28.91,28.93,28.89,28.91,157200.0,28.91,28.93,28.89,28.91,157200.0
2012-12-26 12:40:00,28.92,28.95,28.91,28.94,55300.0,28.92,28.95,28.91,28.94,55300.0
2012-12-26 12:50:00,28.95,28.99,28.95,28.98,63500.0,28.95,28.99,28.95,28.98,63500.0
2012-12-26 13:00:00,28.99,28.99,28.95,28.98,95400.0,28.99,28.99,28.95,28.98,95400.0
2012-12-26 13:10:00,28.97,28.98,28.95,28.98,87700.0,28.97,28.98,28.95,28.98,87700.0
2012-12-26 13:20:00,28.99,29.04,28.97,29.03,114900.0,28.99,29.04,28.97,29.03,114900.0
2012-12-26 13:30:00,29.04,29.04,29.02,29.03,44500.0,29.04,29.04,29.02,29.03,44500.0
2012-12-26 13:40:00,29.02,29.03,29.02,29.03,25200.0,29.02,29.03,29.02,29.03,25200.0
2012-12-26 13:50:00,29.02,29.05,29.02,29.04,62900.0,29.02,29.05,29.02,29.04,62900.0
2012-12-26 14:00:00,29.05,29.09,29.05,29.07,98800.0,29.05,29.09,29.05,29.07,98800.0
2012-12-26 14:10:00,29.07,29.1,29.06,29.1,72600.0,29.07,29.1,29.06,29.1,72600.0
2012-12-26 14:20:00,29.1,29.1,29.06,29.08,185200.0,29.1,29.1,29.06,29.08,185200.0
2012-12-26 14:30:00,29.08,29.1,29.08,29.09,60800.0,29.08,29.1,29.08,29.09,60800.0
2012-12-26 14:40:00,29.09,29.14,29.09,29.12,151400.0,29.09,29.14,29.09,29.12,151400.0
2012-12-26 14:50:00,29.12,29.14,29.12,29.13,49400.0,29.12,29.14,29.12,29.13,49400.0
2012-12-26 15:00:00,29.13,29.15,29.12,29.12,63800.0,29.13,29.15,29.12,29.12,63800.0
2012-12-26 15:10:00,29.12,29.14,29.12,29.13,86400.0,29.12,29.14,29.12,29.13,86400.0
2012-12-26 15:20:00,29.12,29.12,29.1,29.11,176600.0,29.12,29.12,29.1,29.11,176600.0
2012-12-26 15:30:00,29.11,29.12,29.07,29.08,131000.0,29.11,29.12,29.07,29.08,131000.0
2012-12-26 15:40:00,29.08,29.08,29.03,29.04,347200.0,29.08,29.08,29.03,29.04,347200.0
2012-12-26 15:50:00,29.05,29.05,29.0,29.0,414600.0,29.05,29.05,29.0,29.0,414600.0
2012-12-27 09:30:00,29.02,29.16,29.0,29.06,439600.0,29.02,29.16,29.0,29.06,439600.0
2012-12-27 09:40:00,29.06,29.08,28.98,29.05,242100.0,29.06,29.08,28.98,29.05,242100.0
2012-12-27 09:50:00,29.06,29.08,29.02,29.03,145600.0,29.06,29.08,29.02,29.03,145600.0
2012-12-27 10:00:00,29.03,29.07,29.02,29.06,277200.0,29.03,29.07,29.02,29.06,277200.0
2012-12-27 10:10:00,29.07,29.09,28.94,28.94,351400.0,29.07,29.09,28.94,28.94,351400.0
2012-12-27 10:20:00,28.94,29.15,28.92,29.15,522100.0,28.94,29.15,28.92,29.15,522100.0
2012-12-27 10:30:00,29.15,29.27,29.12,29.21,818200.0,29.15,29.27,29.12,29.21,818200.0
2012-12-27 10:40:00,29.21,29.43,29.2,29.4,726000.0,29.21,29.43,29.2,29.4,726000.0
2012-12-27 10:50:00,29.41,29.5,29.37,29.45,857700.0,29.41,29.5,29.37,29.45,857700.0
2012-12-27 11:00:00,29.45,29.48,29.37,29.42,354200.0,29.45,29.48,29.37,29.42,354200.0
2012-12-27 11:10:00,29.43,29.43,29.34,29.34,166900.0,29.43,29.43,29.34,29.34,166900.0
2012-12-27 11:20:00,29.34,29.36,29.3,29.33,249000.0,29.34,29.36,29.3,29.33,249000.0
2012-12-27 11:30:00,29.32,29.36,29.31,29.32,155700.0,29.32,29.36,29.31,29.32,155700.0
2012-12-27 11:40:00,29.32,29.37,29.29,29.37,186300.0,29.32,29.37,29.29,29.37,186300.0
2012-12-27 11:50:00,29.37,29.41,29.34,29.38,352500.0,29.37,29.41,29.34,29.38,352500.0
2012-12-27 12:00:00,29.39,29.41,29.33,29.35,194600.0,29.39,29.41,29.33,29.35,194600.0
2012-12-27 12:10:00,29.35,29.37,29.32,29.33,214100.0,29.35,29.37,29.32,29.33,214100.0
2012-12-27 12:20:00,29.33,29.37,29.33,29.33,112600.0,29.33,29.37,29.33,29.33,112600.0
2012-12-27 12:30:00,29.34,29.42,29.33,29.39,132800.0,29.34,29.42,29.33,29.39,132800.0
2012-12-27 12:40:00,29.4,29.4,29.36,29.37,119500.0,29.4,29.4,29.36,29.37,119500.0
2012-12-27 12:50:00,29.37,29.39,29.33,29.35,110000.0,29.37,29.39,29.33,29.35,110000.0
2012-12-27 13:00:00,29.36,29.37,29.34,29.36,118200.0,29.36,29.37,29.34,29.36,118200.0
2012-12-27 13:10:00,29.35,29.36,29.31,29.31,90200.0,29.35,29.36,29.31,29.31,90200.0
2012-12-27 13:20:00,29.31,29.32,29.2,29.22,331100.0,29.31,29.32,29.2,29.22,331100.0
2012-12-27 13:30:00,29.21,29.22,29.15,29.18,231800.0,29.21,29.22,29.15,29.18,231800.0
2012-12-27 13:40:00,29.18,29.2,29.15,29.17,286000.0,29.18,29.2,29.15,29.17,286000.0
2012-12-27 13:50:00,29.18,29.21,29.16,29.2,122600.0,29.18,29.21,29.16,29.2,122600.0
2012-12-27 14:00:00,29.2,29.21,29.18,29.18,160800.0,29.2,29.21,29.18,29.18,160800.0
2012-12-27 14:10:00,29.18,29.2,29.18,29.19,93000.0,29.18,29.2,29.18,29.19,93000.0
2012-12-27 14:20:00,29.19,29.2,29.17,29.18,90700.0,29.19,29.2,29.17,29.18,90700.0
2012-12-27 14:30:00,29.18,29.19,29.13,29.16,183000.0,29.18,29.19,29.13,29.16,183000.0
2012-12-27 14:40:00,29.16,29.24,29.15,29.23,233300.0,29.16,29.24,29.15,29.23,233300.0
2012-12-27 14:50:00,29.22,29.25,29.21,29.22,145300.0,29.22,29.25,29.21,29.22,145300.0
2012-12-27 15:00:00,29.23,29.28,29.23,29.27,91100.0,29.23,29.28,29.23,29.27,91100.0
2012-12-27 15:10:00,29.27,29.27,29.21,29.24,150400.0,29.27,29.27,29.21,29.24,150400.0
2012-12-27 15:20:00,29.23,29.27,29.23,29.27,145600.0,29.23,29.27,29.23,29.27,145600.0
2012-12-27 15:30:00,29.26,29.27,29.24,29.25,171900.0,29.26,29.27,29.24,29.25,171900.0
2012-12-27 15:40:00,29.25,29.28,29.24,29.27,365100.0,29.25,29.28,29.24,29.27,365100.0
2012-12-27 15:50:00,29.27,29.27,29.24,29.24,592000.0,29.27,29.27,29.24,29.24,592000.0
2012-12-28 09:30:00,29.1,29.13,29.05,29.09,284600.0,29.1,29.13,29.05,29.09,284600.0
2012-12-28 09:40:00,29.1,29.13,29.0,29.09,543200.0,29.1,29.13,29.0,29.09,543200.0
2012-12-28 09:50:00,29.08,29.11,29.04,29.08,278300.0,29.08,29.11,29.04,29.08,278300.0
2012-12-28 10:00:00,29.08,29.08,28.96,29.02,376600.0,29.08,29.08,28.96,29.02,376600.0
2012-12-28 10:10:00,29.02,29.03,28.98,29.0,243100.0,29.02,29.03,28.98,29.0,243100.0
2012-12-28 10:20:00,28.99,29.02,28.94,28.98,319700.0,28.99,29.02,28.94,28.98,319700.0
2012-12-28 10:30:00,28.98,29.07,28.94,29.02,606000.0,28.98,29.07,28.94,29.02,606000.0
2012-12-28 10:40:00,29.03,29.13,29.01,29.07,350000.0,29.03,29.13,29.01,29.07,350000.0
2012-12-28 10:50:00,29.07,29.09,29.04,29.06,291400.0,29.07,29.09,29.04,29.06,291400.0
2012-12-28 11:00:00,29.06,29.08,29.04,29.05,98700.0,29.06,29.08,29.04,29.05,98700.0
2012-12-28 11:10:00,29.05,29.08,29.05,29.06,143200.0,29.05,29.08,29.05,29.06,143200.0
2012-12-28 11:20:00,29.07,29.07,28.99,29.0,704500.0,29.07,29.07,28.99,29.0,704500.0
2012-12-28 11:30:00,29.0,29.03,28.98,29.01,248800.0,29.0,29.03,28.98,29.01,248800.0
2012-12-28 11:40:00,29.0,29.0,28.95,28.98,439400.0,29.0,29.0,28.95,28.98,439400.0
2012-12-28 11:50:00,28.98,28.99,28.94,28.96,228500.0,28.98,28.99,28.94,28.96,228500.0
2012-12-28 12:00:00,28.96,29.0,28.96,28.98,73400.0,28.96,29.0,28.96,28.98,73400.0
2012-12-28 12:10:00,28.97,29.0,28.96,29.0,81400.0,28.97,29.0,28.96,29.0,81400.0
2012-12-28 12:20:00,29.0,29.04,28.98,29.02,226600.0,29.0,29.04,28.98,29.02,226600.0
2012-12-28 12:30:00,29.03,29.03,28.99,29.0,93500.0,29.03,29.03,28.99,29.0,93500.0
2012-12-28 12:40:00,29.0,29.05,28.99,29.02,99200.0,29.0,29.05,28.99,29.02,99200.0
2012-12-28 12:50:00,29.02,29.04,29.0,29.02,52300.0,29.02,29.04,29.0,29.02,52300.0
2012-12-28 13:00:00,29.03,29.04,28.96,28.98,110900.0,29.03,29.04,28.96,28.98,110900.0
2012-12-28 13:10:00,28.99,28.99,28.95,28.95,162300.0,28.99,28.99,28.95,28.95,162300.0
2012-12-28 13:20:00,28.94,29.0,28.91,28.99,267000.0,28.94,29.0,28.91,28.99,267000.0
2012-12-28 13:30:00,28.99,29.06,28.99,29.06,181900.0,28.99,29.06,28.99,29.06,181900.0
2012-12-28 13:40:00,29.05,29.07,29.03,29.03,75700.0,29.05,29.07,29.03,29.03,75700.0
2012-12-28 13:50:00,29.04,29.05,29.02,29.03,64800.0,29.04,29.05,29.02,29.03,64800.0
2012-12-28 14:00:00,29.02,29.04,29.01,29.01,76200.0,29.02,29.04,29.01,29.01,76200.0
2012-12-28 14:10:00,29.01,29.04,29.01,29.02,130800.0,29.01,29.04,29.01,29.02,130800.0
2012-12-28 14:20:00,29.03,29.03,29.0,29.01,71700.0,29.03,29.03,29.0,29.01,71700.0
2012-12-28 14:30:00,29.01,29.03,29.01,29.02,126100.0,29.01,29.03,29.01,29.02,126100.0
2012-12-28 14:40:00,29.03,29.05,29.02,29.05,127400.0,29.03,29.05,29.02,29.05,127400.0
2012-12-28 14:50:00,29.04,29.05,29.03,29.03,58500.0,29.04,29.05,29.03,29.03,58500.0
2012-12-28 15:00:00,29.03,29.06,29.03,29.05,100600.0,29.03,29.06,29.03,29.05,100600.0
2012-12-28 15:10:00,29.05,29.09,29.05,29.09,186800.0,29.05,29.09,29.05,29.09,186800.0
2012-12-28 15:20:00,29.09,29.1,29.08,29.1,144200.0,29.09,29.1,29.08,29.1,144200.0
2012-12-28 15:30:00,29.1,29.1,29.08,29.09,290100.0,29.1,29.1,29.08,29.09,290100.0
2012-12-28 15:40:00,29.09,29.11,29.08,29.08,335600.0,29.09,29.11,29.08,29.08,335600.0
2012-12-28 15:50:00,29.09,29.13,29.07,29.08,622100.0,29.09,29.13,29.07,29.08,622100.0
2012-12-31 09:30:00,29.07,29.11,29.05,29.11,298400.0,29.07,29.11,29.05,29.11,298400.0
2012-12-31 09:40:00,29.1,29.17,29.1,29.15,323900.0,29.1,29.17,29.1,29.15,323900.0
2012-12-31 09:50:00,29.16,29.16,29.12,29.16,178100.0,29.16,29.16,29.12,29.16,178100.0
2012-12-31 10:00:00,29.14,29.2,29.14,29.17,160600.0,29.14,29.2,29.14,29.17,160600.0
2012-12-31 10:10:00,29.17,29.18,29.12,29.12,113300.0,29.17,29.18,29.12,29.12,113300.0
2012-12-31 10:20:00,29.12,29.17,29.12,29.15,174800.0,29.12,29.17,29.12,29.15,174800.0
2012-12-31 10:30:00,29.16,29.16,29.11,29.12,134500.0,29.16,29.16,29.11,29.12,134500.0
2012-12-31 10:40:00,29.12,29.14,29.11,29.12,127300.0,29.12,29.14,29.11,29.12,127300.0
2012-12-31 10:50:00,29.11,29.13,29.1,29.12,110400.0,29.11,29.13,29.1,29.12,110400.0
2012-12-31 11:00:00,29.12,29.14,29.1,29.11,169200.0,29.12,29.14,29.1,29.11,169200.0
2012-12-31 11:10:00,29.11,29.11,29.0,29.01,242100.0,29.11,29.11,29.0,29.01,242100.0
2012-12-31 11:20:00,29.02,29.04,28.98,29.02,452600.0,29.02,29.04,28.98,29.02,452600.0
2012-12-31 11:30:00,29.02,29.06,29.0,29.06,331400.0,29.02,29.06,29.0,29.06,331400.0
2012-12-31 11:40:00,29.05,29.07,29.04,29.04,262900.0,29.05,29.07,29.04,29.04,262900.0
2012-12-31 11:50:00,29.05,29.05,29.01,29.03,146100.0,29.05,29.05,29.01,29.03,146100.0
2012-12-31 12:00:00,29.03,29.06,29.02,29.05,121400.0,29.03,29.06,29.02,29.05,121400.0
2012-12-31 12:10:00,29.06,29.11,29.05,29.1,229300.0,29.06,29.11,29.05,29.1,229300.0
2012-12-31 12:20:00,29.11,29.13,29.09,29.12,246600.0,29.11,29.13,29.09,29.12,246600.0
2012-12-31 12:30:00,29.12,29.18,29.11,29.18,205200.0,29.12,29.18,29.11,29.18,205200.0
2012-12-31 12:40:00,29.18,29.4,29.17,29.38,692600.0,29.18,29.4,29.17,29.38,692600.0
2012-12-31 12:50:00,29.39,29.46,29.25,29.31,923100.0,29.39,29.46,29.25,29.31,923100.0
2012-12-31 13:00:00,29.31,29.38,29.31,29.37,322300.0,29.31,29.38,29.31,29.37,322300.0
2012-12-31 13:10:00,29.37,29.42,29.34,29.35,410300.0,29.37,29.42,29.34,29.35,410300.0
2012-12-31 13:20:00,29.35,29.36,29.2,29.28,536800.0,29.35,29.36,29.2,29.28,536800.0
2012-12-31 13:30:00,29.28,29.38,29.28,29.37,184200.0,29.28,29.38,29.28,29.37,184200.0
2012-12-31 13:40:00,29.37,29.38,29.23,29.29,409000.0,29.37,29.38,29.23,29.29,409000.0
2012-12-31 13:50:00,29.28,29.33,29.28,29.3,166200.0,29.28,29.33,29.28,29.3,166200.0
2012-12-31 14:00:00,29.3,29.34,29.28,29.34,143300.0,29.3,29.34,29.28,29.34,143300.0
2012-12-31 14:10:00,29.34,29.35,29.31,29.35,300500.0,29.34,29.35,29.31,29.35,300500.0
2012-12-31 14:20:00,29.35,29.36,29.33,29.34,334800.0,29.35,29.36,29.33,29.34,334800.0
2012-12-31 14:30:00,29.35,29.38,29.34,29.38,290500.0,29.35,29.38,29.34,29.38,290500.0
2012-12-31 14:40:00,29.38,29.45,29.37,29.42,433600.0,29.38,29.45,29.37,29.42,433600.0
2012-12-31 14:50:00,29.43,29.47,29.41,29.46,197500.0,29.43,29.47,29.41,29.46,197500.0
2012-12-31 15:00:00,29.45,29.47,29.43,29.43,238400.0,29.45,29.47,29.43,29.43,238400.0
2012-12-31 15:10:00,29.44,29.44,29.43,29.43,114800.0,29.44,29.44,29.43,29.43,114800.0
2012-12-31 15:20:00,29.43,29.44,29.41,29.42,281300.0,29.43,29.44,29.41,29.42,281300.0
2012-12-31 15:30:00,29.41,29.46,29.4,29.45,286200.0,29.41,29.46,29.4,29.45,286200.0
2012-12-31 15:40:00,29.45,29.45,29.34,29.38,491100.0,29.45,29.45,29.34,29.38,491100.0
2012-12-31 15:50:00,29.38,29.4,29.35,29.35,460300.0,29.38,29.4,29.35,29.35,460300.0
2013-01-02 09:30:00,30.38,30.42,30.31,30.36,1712200.0,30.38,30.42,30.31,30.36,1712200.0
2013-01-02 09:40:00,30.36,30.37,30.26,30.27,696500.0,30.36,30.37,30.26,30.27,696500.0
2013-01-02 09:50:00,30.27,30.45,30.27,30.4,965200.0,30.27,30.45,30.27,30.4,965200.0
2013-01-02 10:00:00,30.41,30.47,30.39,30.39,740000.0,30.41,30.47,30.39,30.39,740000.0
2013-01-02 10:10:00,30.4,30.43,30.34,30.34,456100.0,30.4,30.43,30.34,30.34,456100.0
2013-01-02 10:20:00,30.34,30.35,30.31,30.34,626100.0,30.34,30.35,30.31,30.34,626100.0
2013-01-02 10:30:00,30.34,30.39,30.27,30.28,612400.0,30.34,30.39,30.27,30.28,612400.0
2013-01-02 10:40:00,30.27,30.29,30.2,30.2,559300.0,30.27,30.29,30.2,30.2,559300.0
2013-01-02 10:50:00,30.21,30.21,30.13,30.15,527900.0,30.21,30.21,30.13,30.15,527900.0
2013-01-02 11:00:00,30.14,30.14,30.01,30.02,428500.0,30.14,30.14,30.01,30.02,428500.0
2013-01-02 11:10:00,30.01,30.07,29.94,29.97,486000.0,30.01,30.07,29.94,29.97,486000.0
2013-01-02 11:20:00,29.96,30.14,29.94,30.14,392500.0,29.96,30.14,29.94,30.14,392500.0
2013-01-02 11:30:00,30.14,30.14,30.08,30.11,251400.0,30.14,30.14,30.08,30.11,251400.0
2013-01-02 11:40:00,30.11,30.11,30.02,30.05,206000.0,30.11,30.11,30.02,30.05,206000.0
2013-01-02 11:50:00,30.05,30.08,30.0,30.01,161500.0,30.05,30.08,30.0,30.01,161500.0
2013-01-02 12:00:00,30.01,30.07,29.99,30.06,186700.0,30.01,30.07,29.99,30.06,186700.0
2013-01-02 12:10:00,30.06,30.07,30.0,30.03,111700.0,30.06,30.07,30.0,30.03,111700.0
2013-01-02 12:20:00,30.02,30.06,30.01,30.05,123400.0,30.02,30.06,30.01,30.05,123400.0
2013-01-02 12:30:00,30.04,30.05,30.01,30.01,64400.0,30.04,30.05,30.01,30.01,64400.0
2013-01-02 12:40:00,30.02,30.06,30.01,30.04,77900.0,30.02,30.06,30.01,30.04,77900.0
2013-01-02 12:50:00,30.04,30.04,30.0,30.02,139600.0,30.04,30.04,30.0,30.02,139600.0
2013-01-02 13:00:00,30.01,30.1,30.01,30.08,144000.0,30.01,30.1,30.01,30.08,144000.0
2013-01-02 13:10:00,30.08,30.16,30.08,30.15,194600.0,30.08,30.16,30.08,30.15,194600.0
2013-01-02 13:20:00,30.16,30.17,29.92,29.98,571500.0,30.16,30.17,29.92,29.98,571500.0
2013-01-02 13:30:00,29.98,30.03,29.97,30.0,108800.0,29.98,30.03,29.97,30.0,108800.0
2013-01-02 13:40:00,29.99,30.01,29.97,29.97,115100.0,29.99,30.01,29.97,29.97,115100.0
2013-01-02 13:50:00,29.96,29.97,29.9,29.91,188100.0,29.96,29.97,29.9,29.91,188100.0
2013-01-02 14:00:00,29.91,29.97,29.89,29.96,186500.0,29.91,29.97,29.89,29.96,186500.0
2013-01-02 14:10:00,29.96,30.02,29.96,30.0,159700.0,29.96,30.02,29.96,30.0,159700.0
2013-01-02 14:20:00,29.99,30.03,29.99,30.02,68900.0,29.99,30.03,29.99,30.02,68900.0
2013-01-02 14:30:00,30.02,30.02,29.99,30.02,58500.0,30.02,30.02,29.99,30.02,58500.0
2013-01-02 14:40:00,30.02,30.03,30.01,30.02,39000.0,30.02,30.03,30.01,30.02,39000.0
2013-01-02 14:50:00,30.02,30.05,30.01,30.04,81500.0,30.02,30.05,30.01,30.04,81500.0
2013-01-02 15:00:00,30.04,30.05,30.02,30.03,61100.0,30.04,30.05,30.02,30.03,61100.0
2013-01-02 15:10:00,30.03,30.03,30.01,30.02,59300.0,30.03,30.03,30.01,30.02,59300.0
2013-01-02 15:20:00,30.01,30.03,30.0,30.01,108700.0,30.01,30.03,30.0,30.01,108700.0
2013-01-02 15:30:00,30.02,30.02,29.99,30.01,253600.0,30.02,30.02,29.99,30.01,253600.0
2013-01-02 15:40:00,30.01,30.01,29.92,29.92,273800.0,30.01,30.01,29.92,29.92,273800.0
2013-01-02 15:50:00,29.93,29.96,29.91,29.92,879500.0,29.93,29.96,29.91,29.92,879500.0
2013-01-03 09:30:00,29.84,29.84,29.77,29.81,646100.0,29.84,29.84,29.77,29.81,646100.0
2013-01-03 09:40:00,29.8,29.86,29.78,29.85,463300.0,29.8,29.86,29.78,29.85,463300.0
2013-01-03 09:50:00,29.85,29.92,29.81,29.87,514800.0,29.85,29.92,29.81,29.87,514800.0
2013-01-03 10:00:00,29.87,30.02,29.87,30.01,469800.0,29.87,30.02,29.87,30.01,469800.0
2013-01-03 10:10:00,30.0,30.03,29.95,29.96,269500.0,30.0,30.03,29.95,29.96,269500.0
2013-01-03 10:20:00,29.96,30.02,29.94,30.01,204600.0,29.96,30.02,29.94,30.01,204600.0
2013-01-03 10:30:00,29.99,30.03,29.96,30.01,187200.0,29.99,30.03,29.96,30.01,187200.0
2013-01-03 10:40:00,30.01,30.04,29.96,29.98,147600.0,30.01,30.04,29.96,29.98,147600.0
2013-01-03 10:50:00,29.98,29.98,29.9,29.94,218300.0,29.98,29.98,29.9,29.94,218300.0
2013-01-03 11:00:00,29.95,29.95,29.9,29.94,145000.0,29.95,29.95,29.9,29.94,145000.0
2013-01-03 11:10:00,29.95,30.0,29.94,29.96,134500.0,29.95,30.0,29.94,29.96,134500.0
2013-01-03 11:20:00,29.97,29.99,29.95,29.95,120500.0,29.97,29.99,29.95,29.95,120500.0
2013-01-03 11:30:00,29.95,29.96,29.92,29.93,82600.0,29.95,29.96,29.92,29.93,82600.0
2013-01-03 11:40:00,29.94,29.94,29.89,29.92,140300.0,29.94,29.94,29.89,29.92,140300.0
2013-01-03 11:50:00,29.91,29.92,29.85,29.86,141800.0,29.91,29.92,29.85,29.86,141800.0
2013-01-03 12:00:00,29.86,29.9,29.83,29.89,135600.0,29.86,29.9,29.83,29.89,135600.0
2013-01-03 12:10:00,29.89,29.9,29.88,29.88,62000.0,29.89,29.9,29.88,29.88,62000.0
2013-01-03 12:20:00,29.89,29.89,29.84,29.85,83700.0,29.89,29.89,29.84,29.85,83700.0
2013-01-03 12:30:00,29.86,29.86,29.79,29.83,214900.0,29.86,29.86,29.79,29.83,214900.0
2013-01-03 12:40:00,29.84,29.84,29.79,29.81,87300.0,29.84,29.84,29.79,29.81,87300.0
2013-01-03 12:50:00,29.82,29.85,29.81,29.85,80200.0,29.82,29.85,29.81,29.85,80200.0
2013-01-03 13:00:00,29.85,29.86,29.83,29.85,75300.0,29.85,29.86,29.83,29.85,75300.0
2013-01-03 13:10:00,29.85,29.85,29.71,29.74,374700.0,29.85,29.85,29.71,29.74,374700.0
2013-01-03 13:20:00,29.74,29.74,29.61,29.64,635900.0,29.74,29.74,29.61,29.64,635900.0
2013-01-03 13:30:00,29.65,29.68,29.56,29.66,472000.0,29.65,29.68,29.56,29.66,472000.0
2013-01-03 13:40:00,29.65,29.67,29.61,29.64,196400.0,29.65,29.67,29.61,29.64,196400.0
2013-01-03 13:50:00,29.65,29.69,29.63,29.66,149700.0,29.65,29.69,29.63,29.66,149700.0
2013-01-03 14:00:00,29.65,29.66,29.35,29.43,2526700.0,29.65,29.66,29.35,29.43,2526700.0
2013-01-03 14:10:00,29.42,29.53,29.39,29.42,920600.0,29.42,29.53,29.39,29.42,920600.0
2013-01-03 14:20:00,29.41,29.47,29.37,29.44,628700.0,29.41,29.47,29.37,29.44,628700.0
2013-01-03 14:30:00,29.43,29.49,29.37,29.45,475200.0,29.43,29.49,29.37,29.45,475200.0
2013-01-03 14:40:00,29.44,29.48,29.42,29.46,331100.0,29.44,29.48,29.42,29.46,331100.0
2013-01-03 14:50:00,29.46,29.5,29.44,29.47,240600.0,29.46,29.5,29.44,29.47,240600.0
2013-01-03 15:00:00,29.46,29.52,29.45,29.51,327300.0,29.46,29.52,29.45,29.51,327300.0
2013-01-03 15:10:00,29.51,29.53,29.44,29.45,289700.0,29.51,29.53,29.44,29.45,289700.0
2013-01-03 15:20:00,29.46,29.46,29.15,29.19,2153400.0,29.46,29.46,29.15,29.19,2153400.0
2013-01-03 15:30:00,29.19,29.23,29.03,29.12,1846800.0,29.19,29.23,29.03,29.12,1846800.0
2013-01-03 15:40:00,29.12,29.16,29.11,29.16,963200.0,29.12,29.16,29.11,29.16,963200.0
2013-01-03 15:50:00,29.16,29.18,29.14,29.17,1358000.0,29.16,29.18,29.14,29.17,1358000.0
2013-01-04 09:30:00,28.83,28.99,28.82,28.95,1314400.0,28.83,28.99,28.82,28.95,1314400.0
2013-01-04 09:40:00,28.95,28.96,28.89,28.94,679300.0,28.95,28.96,28.89,28.94,679300.0
2013-01-04 09:50:00,28.93,29.0,28.9,29.0,442000.0,28.93,29.0,28.9,29.0,442000.0
2013-01-04 10:00:00,28.99,29.0,28.85,28.86,564900.0,28.99,29.0,28.85,28.86,564900.0
2013-01-04 10:10:00,28.86,28.9,28.82,28.83,656000.0,28.86,28.9,28.82,28.83,656000.0
2013-01-04 10:20:00,28.82,28.86,28.77,28.85,566800.0,28.82,28.86,28.77,28.85,566800.0
2013-01-04 10:30:00,28.84,28.89,28.79,28.88,666000.0,28.84,28.89,28.79,28.88,666000.0
2013-01-04 10:40:00,28.87,28.88,28.82,28.85,339200.0,28.87,28.88,28.82,28.85,339200.0
2013-01-04 10:50:00,28.86,28.95,28.82,28.92,290400.0,28.86,28.95,28.82,28.92,290400.0
2013-01-04 11:00:00,28.92,28.96,28.9,28.94,269200.0,28.92,28.96,28.9,28.94,269200.0
2013-01-04 11:10:00,28.94,28.95,28.85,28.85,232500.0,28.94,28.95,28.85,28.85,232500.0
2013-01-04 11:20:00,28.86,28.86,28.68,28.7,626400.0,28.86,28.86,28.68,28.7,626400.0
2013-01-04 11:30:00,28.71,28.73,28.61,28.68,944800.0,28.71,28.73,28.61,28.68,944800.0
2013-01-04 11:40:00,28.68,28.78,28.65,28.75,610700.0,28.68,28.78,28.65,28.75,610700.0
2013-01-04 11:50:00,28.74,28.77,28.69,28.75,472300.0,28.74,28.77,28.69,28.75,472300.0
2013-01-04 12:00:00,28.75,28.83,28.75,28.78,221100.0,28.75,28.83,28.75,28.78,221100.0
2013-01-04 12:10:00,28.79,28.82,28.77,28.8,141100.0,28.79,28.82,28.77,28.8,141100.0
2013-01-04 12:20:00,28.8,28.81,28.76,28.81,176900.0,28.8,28.81,28.76,28.81,176900.0
2013-01-04 12:30:00,28.81,28.86,28.79,28.86,383300.0,28.81,28.86,28.79,28.86,383300.0
2013-01-04 12:40:00,28.86,28.87,28.77,28.78,292100.0,28.86,28.87,28.77,28.78,292100.0
2013-01-04 12:50:00,28.77,28.92,28.76,28.88,434400.0,28.77,28.92,28.76,28.88,434400.0
2013-01-04 13:00:00,28.88,28.93,28.85,28.89,294900.0,28.88,28.93,28.85,28.89,294900.0
2013-01-04 13:10:00,28.89,28.92,28.87,28.87,366400.0,28.89,28.92,28.87,28.87,366400.0
2013-01-04 13:20:00,28.87,29.01,28.86,28.94,564000.0,28.87,29.01,28.86,28.94,564000.0
2013-01-04 13:30:00,28.94,28.99,28.93,28.96,113300.0,28.94,28.99,28.93,28.96,113300.0
2013-01-04 13:40:00,28.95,29.01,28.95,29.0,234700.0,28.95,29.01,28.95,29.0,234700.0
2013-01-04 13:50:00,29.0,29.0,28.96,28.98,346200.0,29.0,29.0,28.96,28.98,346200.0
2013-01-04 14:00:00,28.98,29.01,28.98,28.99,117300.0,28.98,29.01,28.98,28.99,117300.0
2013-01-04 14:10:00,28.98,29.0,28.94,28.94,202400.0,28.98,29.0,28.94,28.94,202400.0
2013-01-04 14:20:00,28.94,28.98,28.94,28.97,92500.0,28.94,28.98,28.94,28.97,92500.0
2013-01-04 14:30:00,28.98,28.99,28.95,28.99,101800.0,28.98,28.99,28.95,28.99,101800.0
2013-01-04 14:40:00,28.99,29.0,28.96,28.97,135700.0,28.99,29.0,28.96,28.97,135700.0
2013-01-04 14:50:00,28.97,29.0,28.96,28.98,178500.0,28.97,29.0,28.96,28.98,178500.0
2013-01-04 15:00:00,28.98,29.06,28.98,29.05,270000.0,28.98,29.06,28.98,29.05,270000.0
2013-01-04 15:10:00,29.06,29.22,29.05,29.22,881100.0,29.06,29.22,29.05,29.22,881100.0
2013-01-04 15:20:00,29.23,29.3,29.17,29.26,842200.0,29.23,29.3,29.17,29.26,842200.0
2013-01-04 15:30:00,29.26,29.27,29.21,29.23,404400.0,29.26,29.27,29.21,29.23,404400.0
2013-01-04 15:40:00,29.23,29.25,29.19,29.23,270000.0,29.23,29.25,29.19,29.23,270000.0
2013-01-04 15:50:00,29.23,29.28,29.22,29.23,791600.0,29.23,29.28,29.22,29.23,791600.0
2013-01-07 09:30:00,28.97,29.05,28.95,29.0,670800.0,28.97,29.05,28.95,29.0,670800.0
2013-01-07 09:40:00,28.99,29.04,28.97,29.04,285400.0,28.99,29.04,28.97,29.04,285400.0
2013-01-07 09:50:00,29.04,29.06,29.0,29.04,137000.0,29.04,29.06,29.0,29.04,137000.0
2013-01-07 10:00:00,29.05,29.1,28.97,29.09,314300.0,29.05,29.1,28.97,29.09,314300.0
2013-01-07 10:10:00,29.1,29.1,28.99,29.04,177300.0,29.1,29.1,28.99,29.04,177300.0
2013-01-07 10:20:00,29.04,29.07,29.0,29.03,131500.0,29.04,29.07,29.0,29.03,131500.0
2013-01-07 10:30:00,29.04,29.09,29.02,29.08,135300.0,29.04,29.09,29.02,29.08,135300.0
2013-01-07 10:40:00,29.09,29.18,29.06,29.17,296900.0,29.09,29.18,29.06,29.17,296900.0
2013-01-07 10:50:00,29.18,29.26,29.16,29.21,369800.0,29.18,29.26,29.16,29.21,369800.0
2013-01-07 11:00:00,29.21,29.22,29.17,29.18,109300.0,29.21,29.22,29.17,29.18,109300.0
2013-01-07 11:10:00,29.19,29.19,29.1,29.12,431200.0,29.19,29.19,29.1,29.12,431200.0
2013-01-07 11:20:00,29.11,29.14,29.08,29.13,152000.0,29.11,29.14,29.08,29.13,152000.0
2013-01-07 11:30:00,29.13,29.14,29.08,29.08,58400.0,29.13,29.14,29.08,29.08,58400.0
2013-01-07 11:40:00,29.08,29.1,29.06,29.06,99000.0,29.08,29.1,29.06,29.06,99000.0
2013-01-07 11:50:00,29.06,29.06,28.98,29.01,295200.0,29.06,29.06,28.98,29.01,295200.0
2013-01-07 12:00:00,29.01,29.02,28.96,28.98,170400.0,29.01,29.02,28.96,28.98,170400.0
2013-01-07 12:10:00,28.98,29.08,28.97,29.06,137400.0,28.98,29.08,28.97,29.06,137400.0
2013-01-07 12:20:00,29.06,29.06,28.98,29.0,331000.0,29.06,29.06,28.98,29.0,331000.0
2013-01-07 12:30:00,29.0,29.04,28.99,29.04,109300.0,29.0,29.04,28.99,29.04,109300.0
2013-01-07 12:40:00,29.05,29.07,29.02,29.06,126600.0,29.05,29.07,29.02,29.06,126600.0
2013-01-07 12:50:00,29.05,29.06,29.01,29.05,62200.0,29.05,29.06,29.01,29.05,62200.0
2013-01-07 13:00:00,29.04,29.09,29.02,29.06,92100.0,29.04,29.09,29.02,29.06,92100.0
2013-01-07 13:10:00,29.06,29.08,29.02,29.02,74500.0,29.06,29.08,29.02,29.02,74500.0
2013-01-07 13:20:00,29.03,29.12,29.03,29.09,189200.0,29.03,29.12,29.03,29.09,189200.0
2013-01-07 13:30:00,29.09,29.15,29.09,29.14,147900.0,29.09,29.15,29.09,29.14,147900.0
2013-01-07 13:40:00,29.15,29.15,29.12,29.13,82300.0,29.15,29.15,29.12,29.13,82300.0
2013-01-07 13:50:00,29.13,29.14,29.11,29.13,43700.0,29.13,29.14,29.11,29.13,43700.0
2013-01-07 14:00:00,29.14,29.18,29.14,29.16,93400.0,29.14,29.18,29.14,29.16,93400.0
2013-01-07 14:10:00,29.16,29.18,29.15,29.15,68400.0,29.16,29.18,29.15,29.15,68400.0
2013-01-07 14:20:00,29.16,29.2,29.15,29.18,87800.0,29.16,29.2,29.15,29.18,87800.0
2013-01-07 14:30:00,29.17,29.19,29.16,29.18,358600.0,29.17,29.19,29.16,29.18,358600.0
2013-01-07 14:40:00,29.18,29.18,29.16,29.16,62100.0,29.18,29.18,29.16,29.16,62100.0
2013-01-07 14:50:00,29.17,29.17,29.13,29.13,75100.0,29.17,29.17,29.13,29.13,75100.0
2013-01-07 15:00:00,29.13,29.16,29.13,29.16,64400.0,29.13,29.16,29.13,29.16,64400.0
2013-01-07 15:10:00,29.16,29.18,29.15,29.18,90600.0,29.16,29.18,29.15,29.18,90600.0
2013-01-07 15:20:00,29.18,29.18,29.13,29.14,73300.0,29.18,29.18,29.13,29.14,73300.0
2013-01-07 15:30:00,29.15,29.17,29.14,29.17,87100.0,29.15,29.17,29.14,29.17,87100.0
2013-01-07 15:40:00,29.16,29.17,29.15,29.17,109900.0,29.16,29.17,29.15,29.17,109900.0
2013-01-07 15:50:00,29.17,29.2,29.16,29.17,341100.0,29.17,29.2,29.16,29.17,341100.0
2013-01-08 09:30:00,29.46,29.59,29.44,29.5,1058500.0,29.46,29.59,29.44,29.5,1058500.0
2013-01-08 09:40:00,29.5,29.5,29.42,29.44,388800.0,29.5,29.5,29.42,29.44,388800.0
2013-01-08 09:50:00,29.45,29.48,29.37,29.39,328100.0,29.45,29.48,29.37,29.39,328100.0
2013-01-08 10:00:00,29.38,29.44,29.34,29.44,279300.0,29.38,29.44,29.34,29.44,279300.0
2013-01-08 10:10:00,29.45,29.46,29.34,29.41,168700.0,29.45,29.46,29.34,29.41,168700.0
2013-01-08 10:20:00,29.4,29.45,29.31,29.35,507600.0,29.4,29.45,29.31,29.35,507600.0
2013-01-08 10:30:00,29.35,29.38,29.27,29.29,167700.0,29.35,29.38,29.27,29.29,167700.0
2013-01-08 10:40:00,29.28,29.29,29.19,29.2,371900.0,29.28,29.29,29.19,29.2,371900.0
2013-01-08 10:50:00,29.2,29.28,29.2,29.24,454000.0,29.2,29.28,29.2,29.24,454000.0
2013-01-08 11:00:00,29.25,29.26,29.2,29.23,214000.0,29.25,29.26,29.2,29.23,214000.0
2013-01-08 11:10:00,29.23,29.28,29.21,29.27,296300.0,29.23,29.28,29.21,29.27,296300.0
2013-01-08 11:20:00,29.27,29.32,29.26,29.29,261200.0,29.27,29.32,29.26,29.29,261200.0
2013-01-08 11:30:00,29.3,29.36,29.28,29.36,116400.0,29.3,29.36,29.28,29.36,116400.0
2013-01-08 11:40:00,29.36,29.38,29.31,29.32,120400.0,29.36,29.38,29.31,29.32,120400.0
2013-01-08 11:50:00,29.33,29.33,29.28,29.31,102200.0,29.33,29.33,29.28,29.31,102200.0
2013-01-08 12:00:00,29.31,29.35,29.3,29.34,159900.0,29.31,29.35,29.3,29.34,159900.0
2013-01-08 12:10:00,29.34,29.37,29.34,29.37,90300.0,29.34,29.37,29.34,29.37,90300.0
2013-01-08 12:20:00,29.36,29.39,29.36,29.37,91600.0,29.36,29.39,29.36,29.37,91600.0
2013-01-08 12:30:00,29.37,29.37,29.34,29.36,83500.0,29.37,29.37,29.34,29.36,83500.0
2013-01-08 12:40:00,29.37,29.43,29.35,29.41,129500.0,29.37,29.43,29.35,29.41,129500.0
2013-01-08 12:50:00,29.41,29.46,29.4,29.43,190800.0,29.41,29.46,29.4,29.43,190800.0
2013-01-08 13:00:00,29.43,29.5,29.43,29.45,269200.0,29.43,29.5,29.43,29.45,269200.0
2013-01-08 13:10:00,29.46,29.53,29.45,29.51,151200.0,29.46,29.53,29.45,29.51,151200.0
2013-01-08 13:20:00,29.51,29.55,29.44,29.48,297900.0,29.51,29.55,29.44,29.48,297900.0
2013-01-08 13:30:00,29.48,29.48,29.42,29.44,121800.0,29.48,29.48,29.42,29.44,121800.0
2013-01-08 13:40:00,29.43,29.47,29.43,29.46,124300.0,29.43,29.47,29.43,29.46,124300.0
2013-01-08 13:50:00,29.46,29.49,29.43,29.47,103100.0,29.46,29.49,29.43,29.47,103100.0
2013-01-08 14:00:00,29.48,29.48,29.42,29.42,118200.0,29.48,29.48,29.42,29.42,118200.0
2013-01-08 14:10:00,29.42,29.46,29.4,29.43,90300.0,29.42,29.46,29.4,29.43,90300.0
2013-01-08 14:20:00,29.43,29.44,29.42,29.42,72700.0,29.43,29.44,29.42,29.42,72700.0
2013-01-08 14:30:00,29.43,29.43,29.4,29.4,83700.0,29.43,29.43,29.4,29.4,83700.0
2013-01-08 14:40:00,29.41,29.42,29.4,29.41,61600.0,29.41,29.42,29.4,29.41,61600.0
2013-01-08 14:50:00,29.42,29.43,29.4,29.43,53300.0,29.42,29.43,29.4,29.43,53300.0
2013-01-08 15:00:00,29.42,29.44,29.4,29.41,55500.0,29.42,29.44,29.4,29.41,55500.0
2013-01-08 15:10:00,29.41,29.43,29.41,29.42,74600.0,29.41,29.43,29.41,29.42,74600.0
2013-01-08 15:20:00,29.42,29.43,29.41,29.42,109400.0,29.42,29.43,29.41,29.42,109400.0
2013-01-08 15:30:00,29.41,29.42,29.38,29.38,243100.0,29.41,29.42,29.38,29.38,243100.0
2013-01-08 15:40:00,29.38,29.4,29.37,29.37,171900.0,29.38,29.4,29.37,29.37,171900.0
2013-01-08 15:50:00,29.38,29.39,29.37,29.37,514900.0,29.38,29.39,29.37,29.37,514900.0
2013-01-09 09:30:00,29.33,29.35,29.29,29.31,323300.0,29.33,29.35,29.29,29.31,323300.0
2013-01-09 09:40:00,29.3,29.31,29.17,29.19,431900.0,29.3,29.31,29.17,29.19,431900.0
2013-01-09 09:50:00,29.19,29.23,29.17,29.19,231500.0,29.19,29.23,29.17,29.19,231500.0
2013-01-09 10:00:00,29.19,29.28,29.16,29.27,439800.0,29.19,29.28,29.16,29.27,439800.0
2013-01-09 10:10:00,29.27,29.28,29.21,29.21,347900.0,29.27,29.28,29.21,29.21,347900.0
2013-01-09 10:20:00,29.21,29.25,29.18,29.22,319500.0,29.21,29.25,29.18,29.22,319500.0
2013-01-09 10:30:00,29.21,29.21,29.15,29.17,180600.0,29.21,29.21,29.15,29.17,180600.0
2013-01-09 10:40:00,29.16,29.16,29.08,29.15,676400.0,29.16,29.16,29.08,29.15,676400.0
2013-01-09 10:50:00,29.15,29.2,29.14,29.16,249400.0,29.15,29.2,29.14,29.16,249400.0
2013-01-09 11:00:00,29.15,29.29,29.15,29.27,419200.0,29.15,29.29,29.15,29.27,419200.0
2013-01-09 11:10:00,29.28,29.29,29.22,29.23,100500.0,29.28,29.29,29.22,29.23,100500.0
2013-01-09 11:20:00,29.23,29.25,29.2,29.2,65200.0,29.23,29.25,29.2,29.2,65200.0
2013-01-09 11:30:00,29.2,29.25,29.19,29.22,53600.0,29.2,29.25,29.19,29.22,53600.0
2013-01-09 11:40:00,29.23,29.23,29.17,29.21,91300.0,29.23,29.23,29.17,29.21,91300.0
2013-01-09 11:50:00,29.2,29.25,29.2,29.22,106000.0,29.2,29.25,29.2,29.22,106000.0
2013-01-09 12:00:00,29.22,29.23,29.16,29.2,64000.0,29.22,29.23,29.16,29.2,64000.0
2013-01-09 12:10:00,29.19,29.21,29.13,29.16,138600.0,29.19,29.21,29.13,29.16,138600.0
2013-01-09 12:20:00,29.16,29.22,29.16,29.2,63100.0,29.16,29.22,29.16,29.2,63100.0
2013-01-09 12:30:00,29.19,29.2,29.13,29.13,86500.0,29.19,29.2,29.13,29.13,86500.0
2013-01-09 12:40:00,29.13,29.2,29.11,29.19,286100.0,29.13,29.2,29.11,29.19,286100.0
2013-01-09 12:50:00,29.18,29.23,29.16,29.21,121200.0,29.18,29.23,29.16,29.21,121200.0
2013-01-09 13:00:00,29.21,29.21,29.17,29.19,80200.0,29.21,29.21,29.17,29.19,80200.0
2013-01-09 13:10:00,29.2,29.29,29.2,29.28,91300.0,29.2,29.29,29.2,29.28,91300.0
2013-01-09 13:20:00,29.27,29.31,29.23,29.3,159200.0,29.27,29.31,29.23,29.3,159200.0
2013-01-09 13:30:00,29.3,29.31,29.28,29.3,120400.0,29.3,29.31,29.28,29.3,120400.0
2013-01-09 13:40:00,29.3,29.32,29.3,29.31,43100.0,29.3,29.32,29.3,29.31,43100.0
2013-01-09 13:50:00,29.31,29.34,29.31,29.34,39400.0,29.31,29.34,29.31,29.34,39400.0
2013-01-09 14:00:00,29.33,29.38,29.32,29.38,103000.0,29.33,29.38,29.32,29.38,103000.0
2013-01-09 14:10:00,29.37,29.4,29.35,29.38,123100.0,29.37,29.4,29.35,29.38,123100.0
2013-01-09 14:20:00,29.38,29.39,29.33,29.35,153100.0,29.38,29.39,29.33,29.35,153100.0
2013-01-09 14:30:00,29.34,29.37,29.34,29.37,33100.0,29.34,29.37,29.34,29.37,33100.0
2013-01-09 14:40:00,29.37,29.37,29.33,29.35,65200.0,29.37,29.37,29.33,29.35,65200.0
2013-01-09 14:50:00,29.35,29.35,29.32,29.33,54500.0,29.35,29.35,29.32,29.33,54500.0
2013-01-09 15:00:00,29.34,29.34,29.31,29.33,51400.0,29.34,29.34,29.31,29.33,51400.0
2013-01-09 15:10:00,29.32,29.33,29.32,29.32,114300.0,29.32,29.33,29.32,29.32,114300.0
2013-01-09 15:20:00,29.32,29.36,29.32,29.36,77600.0,29.32,29.36,29.32,29.36,77600.0
2013-01-09 15:30:00,29.36,29.36,29.33,29.35,84700.0,29.36,29.36,29.33,29.35,84700.0
2013-01-09 15:40:00,29.35,29.37,29.34,29.37,70000.0,29.35,29.37,29.34,29.37,70000.0
2013-01-09 15:50:00,29.37,29.37,29.35,29.37,265800.0,29.37,29.37,29.35,29.37,265800.0
2013-01-10 09:30:00,29.66,29.72,29.65,29.69,544700.0,29.66,29.72,29.65,29.69,544700.0
2013-01-10 09:40:00,29.69,29.77,29.66,29.75,777000.0,29.69,29.77,29.66,29.75,777000.0
2013-01-10 09:50:00,29.75,29.82,29.75,29.8,683200.0,29.75,29.82,29.75,29.8,683200.0
2013-01-10 10:00:00,29.79,29.8,29.72,29.73,323400.0,29.79,29.8,29.72,29.73,323400.0
2013-01-10 10:10:00,29.74,29.82,29.73,29.81,402900.0,29.74,29.82,29.73,29.81,402900.0
2013-01-10 10:20:00,29.81,29.86,29.79,29.83,280900.0,29.81,29.86,29.79,29.83,280900.0
2013-01-10 10:30:00,29.83,29.84,29.71,29.73,314900.0,29.83,29.84,29.71,29.73,314900.0
2013-01-10 10:40:00,29.73,29.76,29.72,29.74,125400.0,29.73,29.76,29.72,29.74,125400.0
2013-01-10 10:50:00,29.74,29.75,29.69,29.69,124000.0,29.74,29.75,29.69,29.69,124000.0
2013-01-10 11:00:00,29.7,29.78,29.69,29.77,175900.0,29.7,29.78,29.69,29.77,175900.0
2013-01-10 11:10:00,29.76,29.78,29.72,29.73,81600.0,29.76,29.78,29.72,29.73,81600.0
2013-01-10 11:20:00,29.73,29.78,29.71,29.77,331100.0,29.73,29.78,29.71,29.77,331100.0
2013-01-10 11:30:00,29.77,29.8,29.76,29.78,108900.0,29.77,29.8,29.76,29.78,108900.0
2013-01-10 11:40:00,29.77,29.79,29.76,29.78,104100.0,29.77,29.79,29.76,29.78,104100.0
2013-01-10 11:50:00,29.77,29.82,29.76,29.81,163600.0,29.77,29.82,29.76,29.81,163600.0
2013-01-10 12:00:00,29.81,29.81,29.77,29.79,93900.0,29.81,29.81,29.77,29.79,93900.0
2013-01-10 12:10:00,29.8,29.86,29.79,29.85,120900.0,29.8,29.86,29.79,29.85,120900.0
2013-01-10 12:20:00,29.84,29.85,29.79,29.82,111000.0,29.84,29.85,29.79,29.82,111000.0
2013-01-10 12:30:00,29.83,29.89,29.82,29.87,212400.0,29.83,29.89,29.82,29.87,212400.0
2013-01-10 12:40:00,29.87,29.91,29.82,29.85,242400.0,29.87,29.91,29.82,29.85,242400.0
2013-01-10 12:50:00,29.86,29.92,29.83,29.91,246300.0,29.86,29.92,29.83,29.91,246300.0
2013-01-10 13:00:00,29.92,29.94,29.89,29.9,283500.0,29.92,29.94,29.89,29.9,283500.0
2013-01-10 13:10:00,29.91,29.91,29.85,29.88,290100.0,29.91,29.91,29.85,29.88,290100.0
2013-01-10 13:20:00,29.87,29.93,29.86,29.91,267800.0,29.87,29.93,29.86,29.91,267800.0
2013-01-10 13:30:00,29.9,29.9,29.87,29.89,137000.0,29.9,29.9,29.87,29.89,137000.0
2013-01-10 13:40:00,29.89,29.91,29.87,29.87,92300.0,29.89,29.91,29.87,29.87,92300.0
2013-01-10 13:50:00,29.88,29.93,29.87,29.92,114900.0,29.88,29.93,29.87,29.92,114900.0
2013-01-10 14:00:00,29.91,29.91,29.88,29.9,80000.0,29.91,29.91,29.88,29.9,80000.0
2013-01-10 14:10:00,29.89,29.9,29.87,29.88,48600.0,29.89,29.9,29.87,29.88,48600.0
2013-01-10 14:20:00,29.87,29.88,29.85,29.86,166000.0,29.87,29.88,29.85,29.86,166000.0
2013-01-10 14:30:00,29.86,29.89,29.85,29.88,164900.0,29.86,29.89,29.85,29.88,164900.0
2013-01-10 14:40:00,29.88,29.88,29.85,29.87,155800.0,29.88,29.88,29.85,29.87,155800.0
2013-01-10 14:50:00,29.87,29.88,29.86,29.86,89900.0,29.87,29.88,29.86,29.86,89900.0
2013-01-10 15:00:00,29.86,29.87,29.84,29.85,118200.0,29.86,29.87,29.84,29.85,118200.0
2013-01-10 15:10:00,29.85,29.86,29.85,29.86,103400.0,29.85,29.86,29.85,29.86,103400.0
2013-01-10 15:20:00,29.86,29.87,29.84,29.85,138900.0,29.86,29.87,29.84,29.85,138900.0
2013-01-10 15:30:00,29.85,29.85,29.82,29.84,154600.0,29.85,29.85,29.82,29.84,154600.0
2013-01-10 15:40:00,29.83,29.84,29.8,29.82,224300.0,29.83,29.84,29.8,29.82,224300.0
2013-01-10 15:50:00,29.82,29.82,29.78,29.79,619000.0,29.82,29.82,29.78,29.79,619000.0
2013-01-11 09:30:00,29.72,29.74,29.47,29.52,989000.0,29.72,29.74,29.47,29.52,989000.0
2013-01-11 09:40:00,29.53,29.53,29.24,29.34,1868500.0,29.53,29.53,29.24,29.34,1868500.0
2013-01-11 09:50:00,29.33,29.37,29.27,29.3,568400.0,29.33,29.37,29.27,29.3,568400.0
2013-01-11 10:00:00,29.31,29.38,29.26,29.36,654100.0,29.31,29.38,29.26,29.36,654100.0
2013-01-11 10:10:00,29.37,29.41,29.35,29.39,443600.0,29.37,29.41,29.35,29.39,443600.0
2013-01-11 10:20:00,29.39,29.39,29.31,29.36,323800.0,29.39,29.39,29.31,29.36,323800.0
2013-01-11 10:30:00,29.35,29.35,29.23,29.26,586100.0,29.35,29.35,29.23,29.26,586100.0
2013-01-11 10:40:00,29.26,29.36,29.26,29.31,330800.0,29.26,29.36,29.26,29.31,330800.0
2013-01-11 10:50:00,29.3,29.35,29.28,29.33,224000.0,29.3,29.35,29.28,29.33,224000.0
2013-01-11 11:00:00,29.32,29.39,29.31,29.33,192700.0,29.32,29.39,29.31,29.33,192700.0
2013-01-11 11:10:00,29.32,29.39,29.32,29.37,174500.0,29.32,29.39,29.32,29.37,174500.0
2013-01-11 11:20:00,29.36,29.43,29.36,29.37,451900.0,29.36,29.43,29.36,29.37,451900.0
2013-01-11 11:30:00,29.36,29.38,29.33,29.37,156700.0,29.36,29.38,29.33,29.37,156700.0
2013-01-11 11:40:00,29.37,29.38,29.33,29.35,67300.0,29.37,29.38,29.33,29.35,67300.0
2013-01-11 11:50:00,29.34,29.38,29.17,29.26,892200.0,29.34,29.38,29.17,29.26,892200.0
2013-01-11 12:00:00,29.25,29.31,29.25,29.28,181200.0,29.25,29.31,29.25,29.28,181200.0
2013-01-11 12:10:00,29.29,29.3,29.24,29.29,158900.0,29.29,29.3,29.24,29.29,158900.0
2013-01-11 12:20:00,29.3,29.32,29.25,29.28,189500.0,29.3,29.32,29.25,29.28,189500.0
2013-01-11 12:30:00,29.28,29.31,29.26,29.29,168500.0,29.28,29.31,29.26,29.29,168500.0
2013-01-11 12:40:00,29.29,29.3,29.24,29.29,110600.0,29.29,29.3,29.24,29.29,110600.0
2013-01-11 12:50:00,29.28,29.36,29.28,29.35,93400.0,29.28,29.36,29.28,29.35,93400.0
2013-01-11 13:00:00,29.35,29.36,29.32,29.34,56100.0,29.35,29.36,29.32,29.34,56100.0
2013-01-11 13:10:00,29.35,29.4,29.35,29.38,113900.0,29.35,29.4,29.35,29.38,113900.0
2013-01-11 13:20:00,29.38,29.49,29.36,29.47,235800.0,29.38,29.49,29.36,29.47,235800.0
2013-01-11 13:30:00,29.47,29.48,29.42,29.46,57900.0,29.47,29.48,29.42,29.46,57900.0
2013-01-11 13:40:00,29.45,29.46,29.4,29.41,57700.0,29.45,29.46,29.4,29.41,57700.0
2013-01-11 13:50:00,29.41,29.49,29.39,29.44,147200.0,29.41,29.49,29.39,29.44,147200.0
2013-01-11 14:00:00,29.43,29.46,29.42,29.44,77300.0,29.43,29.46,29.42,29.44,77300.0
2013-01-11 14:10:00,29.43,29.46,29.41,29.45,313000.0,29.43,29.46,29.41,29.45,313000.0
2013-01-11 14:20:00,29.46,29.46,29.42,29.43,47900.0,29.46,29.46,29.42,29.43,47900.0
2013-01-11 14:30:00,29.43,29.44,29.42,29.42,52700.0,29.43,29.44,29.42,29.42,52700.0
2013-01-11 14:40:00,29.43,29.44,29.41,29.43,41100.0,29.43,29.44,29.41,29.43,41100.0
2013-01-11 14:50:00,29.43,29.45,29.42,29.44,40400.0,29.43,29.45,29.42,29.44,40400.0
2013-01-11 15:00:00,29.44,29.44,29.42,29.42,23300.0,29.44,29.44,29.42,29.42,23300.0
2013-01-11 15:10:00,29.42,29.45,29.42,29.43,94700.0,29.42,29.45,29.42,29.43,94700.0
2013-01-11 15:20:00,29.44,29.46,29.44,29.45,151000.0,29.44,29.46,29.44,29.45,151000.0
2013-01-11 15:30:00,29.45,29.47,29.44,29.45,152000.0,29.45,29.47,29.44,29.45,152000.0
2013-01-11 15:40:00,29.46,29.48,29.45,29.46,171800.0,29.46,29.48,29.45,29.46,171800.0
2013-01-11 15:50:00,29.46,29.5,29.46,29.5,674200.0,29.46,29.5,29.46,29.5,674200.0
2013-01-14 09:30:00,30.09,30.11,30.0,30.02,744700.0,30.09,30.11,30.0,30.02,744700.0
2013-01-14 09:40:00,30.02,30.04,29.81,29.83,1005700.0,30.02,30.04,29.81,29.83,1005700.0
2013-01-14 09:50:00,29.83,29.85,29.75,29.85,585600.0,29.83,29.85,29.75,29.85,585600.0
2013-01-14 10:00:00,29.85,29.85,29.8,29.83,373300.0,29.85,29.85,29.8,29.83,373300.0
2013-01-14 10:10:00,29.82,29.9,29.8,29.88,379700.0,29.82,29.9,29.8,29.88,379700.0
2013-01-14 10:20:00,29.87,29.88,29.84,29.86,64000.0,29.87,29.88,29.84,29.86,64000.0
2013-01-14 10:30:00,29.86,29.94,29.86,29.92,203500.0,29.86,29.94,29.86,29.92,203500.0
2013-01-14 10:40:00,29.92,29.98,29.9,29.93,335200.0,29.92,29.98,29.9,29.93,335200.0
2013-01-14 10:50:00,29.93,29.97,29.89,29.92,218900.0,29.93,29.97,29.89,29.92,218900.0
2013-01-14 11:00:00,29.92,29.96,29.83,29.88,432700.0,29.92,29.96,29.83,29.88,432700.0
2013-01-14 11:10:00,29.88,29.89,29.85,29.87,88500.0,29.88,29.89,29.85,29.87,88500.0
2013-01-14 11:20:00,29.86,29.95,29.85,29.95,186100.0,29.86,29.95,29.85,29.95,186100.0
2013-01-14 11:30:00,29.96,29.96,29.86,29.86,158500.0,29.96,29.96,29.86,29.86,158500.0
2013-01-14 11:40:00,29.86,29.9,29.84,29.88,181400.0,29.86,29.9,29.84,29.88,181400.0
2013-01-14 11:50:00,29.89,29.89,29.84,29.87,148000.0,29.89,29.89,29.84,29.87,148000.0
2013-01-14 12:00:00,29.86,29.89,29.85,29.85,33800.0,29.86,29.89,29.85,29.85,33800.0
2013-01-14 12:10:00,29.86,29.92,29.85,29.89,118900.0,29.86,29.92,29.85,29.89,118900.0
2013-01-14 12:20:00,29.89,29.9,29.79,29.81,300000.0,29.89,29.9,29.79,29.81,300000.0
2013-01-14 12:30:00,29.8,29.86,29.8,29.85,140500.0,29.8,29.86,29.8,29.85,140500.0
2013-01-14 12:40:00,29.85,29.9,29.84,29.87,116900.0,29.85,29.9,29.84,29.87,116900.0
2013-01-14 12:50:00,29.87,29.91,29.85,29.88,121200.0,29.87,29.91,29.85,29.88,121200.0
2013-01-14 13:00:00,29.89,29.95,29.87,29.94,198500.0,29.89,29.95,29.87,29.94,198500.0
2013-01-14 13:10:00,29.94,30.05,29.93,30.04,376900.0,29.94,30.05,29.93,30.04,376900.0
2013-01-14 13:20:00,30.05,30.14,30.02,30.13,731800.0,30.05,30.14,30.02,30.13,731800.0
2013-01-14 13:30:00,30.12,30.12,30.05,30.08,341900.0,30.12,30.12,30.05,30.08,341900.0
2013-01-14 13:40:00,30.09,30.12,30.04,30.05,227100.0,30.09,30.12,30.04,30.05,227100.0
2013-01-14 13:50:00,30.05,30.08,30.05,30.07,150600.0,30.05,30.08,30.05,30.07,150600.0
2013-01-14 14:00:00,30.07,30.07,30.05,30.06,116100.0,30.07,30.07,30.05,30.06,116100.0
2013-01-14 14:10:00,30.06,30.06,30.04,30.05,71000.0,30.06,30.06,30.04,30.05,71000.0
2013-01-14 14:20:00,30.05,30.06,30.03,30.06,71400.0,30.05,30.06,30.03,30.06,71400.0
2013-01-14 14:30:00,30.05,30.08,30.04,30.04,184200.0,30.05,30.08,30.04,30.04,184200.0
2013-01-14 14:40:00,30.05,30.06,30.02,30.04,125000.0,30.05,30.06,30.02,30.04,125000.0
2013-01-14 14:50:00,30.03,30.05,30.02,30.04,157100.0,30.03,30.05,30.02,30.04,157100.0
2013-01-14 15:00:00,30.04,30.06,30.03,30.05,101000.0,30.04,30.06,30.03,30.05,101000.0
2013-01-14 15:10:00,30.06,30.07,30.04,30.05,296900.0,30.06,30.07,30.04,30.05,296900.0
2013-01-14 15:20:00,30.05,30.08,30.04,30.08,125800.0,30.05,30.08,30.04,30.08,125800.0
2013-01-14 15:30:00,30.08,30.09,30.05,30.06,153200.0,30.08,30.09,30.05,30.06,153200.0
2013-01-14 15:40:00,30.06,30.1,30.06,30.1,300500.0,30.06,30.1,30.06,30.1,300500.0
2013-01-14 15:50:00,30.1,30.1,30.04,30.04,796500.0,30.1,30.1,30.04,30.04,796500.0
2013-01-15 09:30:00,30.22,30.23,30.1,30.14,457800.0,30.22,30.23,30.1,30.14,457800.0
2013-01-15 09:40:00,30.13,30.19,30.11,30.17,206700.0,30.13,30.19,30.11,30.17,206700.0
2013-01-15 09:50:00,30.18,30.22,30.16,30.2,253500.0,30.18,30.22,30.16,30.2,253500.0
2013-01-15 10:00:00,30.2,30.25,30.18,30.23,200900.0,30.2,30.25,30.18,30.23,200900.0
2013-01-15 10:10:00,30.23,30.28,30.21,30.24,398500.0,30.23,30.28,30.21,30.24,398500.0
2013-01-15 10:20:00,30.24,30.32,30.22,30.28,265600.0,30.24,30.32,30.22,30.28,265600.0
2013-01-15 10:30:00,30.28,30.33,30.24,30.25,222500.0,30.28,30.33,30.24,30.25,222500.0
2013-01-15 10:40:00,30.26,30.28,30.25,30.27,112100.0,30.26,30.28,30.25,30.27,112100.0
2013-01-15 10:50:00,30.26,30.29,30.24,30.29,101700.0,30.26,30.29,30.24,30.29,101700.0
2013-01-15 11:00:00,30.28,30.3,30.25,30.3,137400.0,30.28,30.3,30.25,30.3,137400.0
2013-01-15 11:10:00,30.29,30.3,30.27,30.29,150500.0,30.29,30.3,30.27,30.29,150500.0
2013-01-15 11:20:00,30.29,30.32,30.26,30.29,130100.0,30.29,30.32,30.26,30.29,130100.0
2013-01-15 11:30:00,30.29,30.34,30.29,30.32,98900.0,30.29,30.34,30.29,30.32,98900.0
2013-01-15 11:40:00,30.31,30.34,30.3,30.33,79000.0,30.31,30.34,30.3,30.33,79000.0
2013-01-15 11:50:00,30.33,30.34,30.29,30.3,162700.0,30.33,30.34,30.29,30.3,162700.0
2013-01-15 12:00:00,30.31,30.33,30.27,30.28,101900.0,30.31,30.33,30.27,30.28,101900.0
2013-01-15 12:10:00,30.28,30.33,30.27,30.33,77300.0,30.28,30.33,30.27,30.33,77300.0
2013-01-15 12:20:00,30.32,30.35,30.31,30.33,310500.0,30.32,30.35,30.31,30.33,310500.0
2013-01-15 12:30:00,30.34,30.44,30.32,30.38,488100.0,30.34,30.44,30.32,30.38,488100.0
2013-01-15 12:40:00,30.37,30.42,30.35,30.37,120800.0,30.37,30.42,30.35,30.37,120800.0
2013-01-15 12:50:00,30.36,30.4,30.35,30.39,87100.0,30.36,30.4,30.35,30.39,87100.0
2013-01-15 13:00:00,30.38,30.42,30.38,30.39,173900.0,30.38,30.42,30.38,30.39,173900.0
2013-01-15 13:10:00,30.4,30.41,30.39,30.4,169400.0,30.4,30.41,30.39,30.4,169400.0
2013-01-15 13:20:00,30.4,30.56,30.39,30.46,1238500.0,30.4,30.56,30.39,30.46,1238500.0
2013-01-15 13:30:00,30.45,30.46,30.42,30.44,126700.0,30.45,30.46,30.42,30.44,126700.0
2013-01-15 13:40:00,30.44,30.45,30.4,30.4,89300.0,30.44,30.45,30.4,30.4,89300.0
2013-01-15 13:50:00,30.4,30.43,30.3,30.36,396000.0,30.4,30.43,30.3,30.36,396000.0
2013-01-15 14:00:00,30.37,30.44,30.37,30.4,200700.0,30.37,30.44,30.37,30.4,200700.0
2013-01-15 14:10:00,30.41,30.41,30.35,30.37,182100.0,30.41,30.41,30.35,30.37,182100.0
2013-01-15 14:20:00,30.37,30.38,30.34,30.35,56400.0,30.37,30.38,30.34,30.35,56400.0
2013-01-15 14:30:00,30.35,30.39,30.31,30.34,200300.0,30.35,30.39,30.31,30.34,200300.0
2013-01-15 14:40:00,30.35,30.37,30.33,30.37,134100.0,30.35,30.37,30.33,30.37,134100.0
2013-01-15 14:50:00,30.37,30.38,30.35,30.37,92200.0,30.37,30.38,30.35,30.37,92200.0
2013-01-15 15:00:00,30.38,30.39,30.36,30.37,70200.0,30.38,30.39,30.36,30.37,70200.0
2013-01-15 15:10:00,30.37,30.39,30.36,30.38,81500.0,30.37,30.39,30.36,30.38,81500.0
2013-01-15 15:20:00,30.38,30.43,30.38,30.39,139300.0,30.38,30.43,30.38,30.39,139300.0
2013-01-15 15:30:00,30.39,30.41,30.38,30.38,107800.0,30.39,30.41,30.38,30.38,107800.0
2013-01-15 15:40:00,30.38,30.39,30.36,30.36,165600.0,30.38,30.39,30.36,30.36,165600.0
2013-01-15 15:50:00,30.37,30.38,30.33,30.37,757400.0,30.37,30.38,30.33,30.37,757400.0
2013-01-16 09:30:00,30.25,30.31,30.15,30.18,414000.0,30.25,30.31,30.15,30.18,414000.0
2013-01-16 09:40:00,30.18,30.22,30.17,30.22,199700.0,30.18,30.22,30.17,30.22,199700.0
2013-01-16 09:50:00,30.22,30.28,30.2,30.25,292500.0,30.22,30.28,30.2,30.25,292500.0
2013-01-16 10:00:00,30.25,30.34,30.25,30.3,199400.0,30.25,30.34,30.25,30.3,199400.0
2013-01-16 10:10:00,30.3,30.32,30.25,30.26,121900.0,30.3,30.32,30.25,30.26,121900.0
2013-01-16 10:20:00,30.26,30.32,30.26,30.29,95800.0,30.26,30.32,30.26,30.29,95800.0
2013-01-16 10:30:00,30.29,30.32,30.28,30.3,150400.0,30.29,30.32,30.28,30.3,150400.0
2013-01-16 10:40:00,30.31,30.35,30.29,30.32,148400.0,30.31,30.35,30.29,30.32,148400.0
2013-01-16 10:50:00,30.33,30.39,30.31,30.31,285900.0,30.33,30.39,30.31,30.31,285900.0
2013-01-16 11:00:00,30.31,30.43,30.31,30.4,289400.0,30.31,30.43,30.31,30.4,289400.0
2013-01-16 11:10:00,30.4,30.42,30.37,30.39,127700.0,30.4,30.42,30.37,30.39,127700.0
2013-01-16 11:20:00,30.39,30.4,30.37,30.38,75300.0,30.39,30.4,30.37,30.38,75300.0
2013-01-16 11:30:00,30.39,30.41,30.38,30.4,59600.0,30.39,30.41,30.38,30.4,59600.0
2013-01-16 11:40:00,30.4,30.41,30.38,30.4,55100.0,30.4,30.41,30.38,30.4,55100.0
2013-01-16 11:50:00,30.4,30.42,30.38,30.41,65900.0,30.4,30.42,30.38,30.41,65900.0
2013-01-16 12:00:00,30.42,30.44,30.38,30.38,347100.0,30.42,30.44,30.38,30.38,347100.0
2013-01-16 12:10:00,30.39,30.4,30.35,30.38,143600.0,30.39,30.4,30.35,30.38,143600.0
2013-01-16 12:20:00,30.38,30.4,30.36,30.39,165600.0,30.38,30.4,30.36,30.39,165600.0
2013-01-16 12:30:00,30.39,30.4,30.37,30.4,52100.0,30.39,30.4,30.37,30.4,52100.0
2013-01-16 12:40:00,30.4,30.5,30.4,30.44,277200.0,30.4,30.5,30.4,30.44,277200.0
2013-01-16 12:50:00,30.45,30.47,30.43,30.44,72600.0,30.45,30.47,30.43,30.44,72600.0
2013-01-16 13:00:00,30.45,30.46,30.42,30.46,54300.0,30.45,30.46,30.42,30.46,54300.0
2013-01-16 13:10:00,30.46,30.52,30.46,30.51,233300.0,30.46,30.52,30.46,30.51,233300.0
2013-01-16 13:20:00,30.51,30.53,30.48,30.5,213500.0,30.51,30.53,30.48,30.5,213500.0
2013-01-16 13:30:00,30.49,30.49,30.45,30.47,121500.0,30.49,30.49,30.45,30.47,121500.0
2013-01-16 13:40:00,30.48,30.5,30.46,30.49,70000.0,30.48,30.5,30.46,30.49,70000.0
2013-01-16 13:50:00,30.49,30.49,30.46,30.46,128700.0,30.49,30.49,30.46,30.46,128700.0
2013-01-16 14:00:00,30.46,30.48,30.46,30.48,78400.0,30.46,30.48,30.46,30.48,78400.0
2013-01-16 14:10:00,30.48,30.49,30.47,30.49,86900.0,30.48,30.49,30.47,30.49,86900.0
2013-01-16 14:20:00,30.48,30.51,30.48,30.5,90900.0,30.48,30.51,30.48,30.5,90900.0
2013-01-16 14:30:00,30.49,30.5,30.47,30.5,105800.0,30.49,30.5,30.47,30.5,105800.0
2013-01-16 14:40:00,30.5,30.5,30.49,30.49,38700.0,30.5,30.5,30.49,30.49,38700.0
2013-01-16 14:50:00,30.49,30.5,30.48,30.5,61200.0,30.49,30.5,30.48,30.5,61200.0
2013-01-16 15:00:00,30.5,30.51,30.49,30.49,145500.0,30.5,30.51,30.49,30.49,145500.0
2013-01-16 15:10:00,30.5,30.52,30.49,30.52,64900.0,30.5,30.52,30.49,30.52,64900.0
2013-01-16 15:20:00,30.51,30.52,30.49,30.49,124700.0,30.51,30.52,30.49,30.49,124700.0
2013-01-16 15:30:00,30.49,30.49,30.46,30.47,242500.0,30.49,30.49,30.46,30.47,242500.0
2013-01-16 15:40:00,30.48,30.5,30.47,30.5,162000.0,30.48,30.5,30.47,30.5,162000.0
2013-01-16 15:50:00,30.5,30.5,30.44,30.46,737500.0,30.5,30.5,30.44,30.46,737500.0
2013-01-17 09:30:00,30.16,30.28,30.13,30.24,599900.0,30.16,30.28,30.13,30.24,599900.0
2013-01-17 09:40:00,30.25,30.35,30.25,30.28,343400.0,30.25,30.35,30.25,30.28,343400.0
2013-01-17 09:50:00,30.28,30.35,30.26,30.29,128200.0,30.28,30.35,30.26,30.29,128200.0
2013-01-17 10:00:00,30.3,30.46,30.28,30.45,567100.0,30.3,30.46,30.28,30.45,567100.0
2013-01-17 10:10:00,30.44,30.69,30.44,30.58,2261000.0,30.44,30.69,30.44,30.58,2261000.0
2013-01-17 10:20:00,30.58,30.73,30.58,30.66,763100.0,30.58,30.73,30.58,30.66,763100.0
2013-01-17 10:30:00,30.66,30.7,30.62,30.67,611900.0,30.66,30.7,30.62,30.67,611900.0
2013-01-17 10:40:00,30.68,30.68,30.59,30.62,306300.0,30.68,30.68,30.59,30.62,306300.0
2013-01-17 10:50:00,30.61,30.65,30.6,30.61,136600.0,30.61,30.65,30.6,30.61,136600.0
2013-01-17 11:00:00,30.61,30.68,30.6,30.65,198900.0,30.61,30.68,30.6,30.65,198900.0
2013-01-17 11:10:00,30.66,30.67,30.62,30.64,140200.0,30.66,30.67,30.62,30.64,140200.0
2013-01-17 11:20:00,30.63,30.66,30.61,30.65,285400.0,30.63,30.66,30.61,30.65,285400.0
2013-01-17 11:30:00,30.66,30.74,30.66,30.68,325800.0,30.66,30.74,30.66,30.68,325800.0
2013-01-17 11:40:00,30.68,30.79,30.68,30.77,347500.0,30.68,30.79,30.68,30.77,347500.0
2013-01-17 11:50:00,30.77,30.78,30.68,30.7,216100.0,30.77,30.78,30.68,30.7,216100.0
2013-01-17 12:00:00,30.71,30.74,30.69,30.7,157000.0,30.71,30.74,30.69,30.7,157000.0
2013-01-17 12:10:00,30.69,30.74,30.69,30.74,138400.0,30.69,30.74,30.69,30.74,138400.0
2013-01-17 12:20:00,30.74,30.78,30.72,30.78,188100.0,30.74,30.78,30.72,30.78,188100.0
2013-01-17 12:30:00,30.77,30.81,30.75,30.78,242700.0,30.77,30.81,30.75,30.78,242700.0
2013-01-17 12:40:00,30.77,30.78,30.73,30.78,159000.0,30.77,30.78,30.73,30.78,159000.0
2013-01-17 12:50:00,30.77,30.88,30.76,30.84,586900.0,30.77,30.88,30.76,30.84,586900.0
2013-01-17 13:00:00,30.84,30.85,30.76,30.78,401700.0,30.84,30.85,30.76,30.78,401700.0
2013-01-17 13:10:00,30.77,30.83,30.76,30.79,1295100.0,30.77,30.83,30.76,30.79,1295100.0
2013-01-17 13:20:00,30.79,30.84,30.71,30.72,467500.0,30.79,30.84,30.71,30.72,467500.0
2013-01-17 13:30:00,30.73,30.77,30.7,30.77,373100.0,30.73,30.77,30.7,30.77,373100.0
2013-01-17 13:40:00,30.77,30.77,30.71,30.75,196700.0,30.77,30.77,30.71,30.75,196700.0
2013-01-17 13:50:00,30.75,30.75,30.71,30.75,285500.0,30.75,30.75,30.71,30.75,285500.0
2013-01-17 14:00:00,30.74,30.78,30.73,30.77,264500.0,30.74,30.78,30.73,30.77,264500.0
2013-01-17 14:10:00,30.78,30.83,30.78,30.79,394100.0,30.78,30.83,30.78,30.79,394100.0
2013-01-17 14:20:00,30.79,30.79,30.77,30.78,69700.0,30.79,30.79,30.77,30.78,69700.0
2013-01-17 14:30:00,30.78,30.79,30.77,30.78,96000.0,30.78,30.79,30.77,30.78,96000.0
2013-01-17 14:40:00,30.77,30.79,30.75,30.77,108800.0,30.77,30.79,30.75,30.77,108800.0
2013-01-17 14:50:00,30.77,30.77,30.74,30.74,125300.0,30.77,30.77,30.74,30.74,125300.0
2013-01-17 15:00:00,30.75,30.78,30.73,30.76,90900.0,30.75,30.78,30.73,30.76,90900.0
2013-01-17 15:10:00,30.76,30.78,30.74,30.74,153000.0,30.76,30.78,30.74,30.74,153000.0
2013-01-17 15:20:00,30.74,30.75,30.73,30.74,92300.0,30.74,30.75,30.73,30.74,92300.0
2013-01-17 15:30:00,30.73,30.75,30.72,30.73,218200.0,30.73,30.75,30.72,30.73,218200.0
2013-01-17 15:40:00,30.73,30.74,30.69,30.71,335900.0,30.73,30.74,30.69,30.71,335900.0
2013-01-17 15:50:00,30.7,30.72,30.66,30.67,692900.0,30.7,30.72,30.66,30.67,692900.0
2013-01-18 09:30:00,31.03,31.04,30.9,30.91,660000.0,31.03,31.04,30.9,30.91,660000.0
2013-01-18 09:40:00,30.92,30.96,30.84,30.87,610000.0,30.92,30.96,30.84,30.87,610000.0
2013-01-18 09:50:00,30.88,30.97,30.8,30.96,639700.0,30.88,30.97,30.8,30.96,639700.0
2013-01-18 10:00:00,30.94,30.95,30.86,30.92,288200.0,30.94,30.95,30.86,30.92,288200.0
2013-01-18 10:10:00,30.92,30.93,30.88,30.91,141300.0,30.92,30.93,30.88,30.91,141300.0
2013-01-18 10:20:00,30.91,30.94,30.86,30.89,387300.0,30.91,30.94,30.86,30.89,387300.0
2013-01-18 10:30:00,30.88,30.88,30.78,30.79,412900.0,30.88,30.88,30.78,30.79,412900.0
2013-01-18 10:40:00,30.78,30.79,30.69,30.76,514900.0,30.78,30.79,30.69,30.76,514900.0
2013-01-18 10:50:00,30.76,30.79,30.72,30.76,170400.0,30.76,30.79,30.72,30.76,170400.0
2013-01-18 11:00:00,30.76,30.76,30.66,30.7,336500.0,30.76,30.76,30.66,30.7,336500.0
2013-01-18 11:10:00,30.7,30.76,30.69,30.74,269800.0,30.7,30.76,30.69,30.74,269800.0
2013-01-18 11:20:00,30.74,30.82,30.74,30.8,176400.0,30.74,30.82,30.74,30.8,176400.0
2013-01-18 11:30:00,30.79,30.83,30.76,30.78,93500.0,30.79,30.83,30.76,30.78,93500.0
2013-01-18 11:40:00,30.78,30.79,30.74,30.79,137800.0,30.78,30.79,30.74,30.79,137800.0
2013-01-18 11:50:00,30.79,30.8,30.76,30.8,96100.0,30.79,30.8,30.76,30.8,96100.0
2013-01-18 12:00:00,30.8,30.85,30.78,30.85,180800.0,30.8,30.85,30.78,30.85,180800.0
2013-01-18 12:10:00,30.84,30.84,30.79,30.79,41900.0,30.84,30.84,30.79,30.79,41900.0
2013-01-18 12:20:00,30.79,30.8,30.78,30.8,50800.0,30.79,30.8,30.78,30.8,50800.0
2013-01-18 12:30:00,30.8,30.84,30.8,30.82,51000.0,30.8,30.84,30.8,30.82,51000.0
2013-01-18 12:40:00,30.82,30.85,30.8,30.84,115700.0,30.82,30.85,30.8,30.84,115700.0
2013-01-18 12:50:00,30.84,30.91,30.84,30.9,183800.0,30.84,30.91,30.84,30.9,183800.0
2013-01-18 13:00:00,30.91,30.94,30.86,30.87,333700.0,30.91,30.94,30.86,30.87,333700.0
2013-01-18 13:10:00,30.86,30.94,30.85,30.93,226100.0,30.86,30.94,30.85,30.93,226100.0
2013-01-18 13:20:00,30.94,30.95,30.85,30.86,425500.0,30.94,30.95,30.85,30.86,425500.0
2013-01-18 13:30:00,30.87,30.89,30.81,30.84,191800.0,30.87,30.89,30.81,30.84,191800.0
2013-01-18 13:40:00,30.85,30.87,30.81,30.83,120600.0,30.85,30.87,30.81,30.83,120600.0
2013-01-18 13:50:00,30.83,30.84,30.8,30.81,97800.0,30.83,30.84,30.8,30.81,97800.0
2013-01-18 14:00:00,30.8,30.81,30.77,30.77,126100.0,30.8,30.81,30.77,30.77,126100.0
2013-01-18 14:10:00,30.77,30.81,30.76,30.79,75200.0,30.77,30.81,30.76,30.79,75200.0
2013-01-18 14:20:00,30.79,30.84,30.79,30.83,124800.0,30.79,30.84,30.79,30.83,124800.0
2013-01-18 14:30:00,30.82,30.84,30.8,30.81,120300.0,30.82,30.84,30.8,30.81,120300.0
2013-01-18 14:40:00,30.82,30.84,30.81,30.84,66700.0,30.82,30.84,30.81,30.84,66700.0
2013-01-18 14:50:00,30.84,30.84,30.8,30.8,119800.0,30.84,30.84,30.8,30.8,119800.0
2013-01-18 15:00:00,30.8,30.84,30.8,30.82,136500.0,30.8,30.84,30.8,30.82,136500.0
2013-01-18 15:10:00,30.82,30.82,30.79,30.8,179700.0,30.82,30.82,30.79,30.8,179700.0
2013-01-18 15:20:00,30.79,30.8,30.77,30.8,178400.0,30.79,30.8,30.77,30.8,178400.0
2013-01-18 15:30:00,30.8,30.82,30.79,30.82,235900.0,30.8,30.82,30.79,30.82,235900.0
2013-01-18 15:40:00,30.82,30.82,30.79,30.79,257800.0,30.82,30.82,30.79,30.79,257800.0
2013-01-18 15:50:00,30.79,30.82,30.79,30.82,635300.0,30.79,30.82,30.79,30.82,635300.0
2013-01-22 09:30:00,30.88,30.92,30.86,30.91,395100.0,30.88,30.92,30.86,30.91,395100.0
2013-01-22 09:40:00,30.91,30.97,30.9,30.95,319600.0,30.91,30.97,30.9,30.95,319600.0
2013-01-22 09:50:00,30.96,31.0,30.93,30.96,177000.0,30.96,31.0,30.93,30.96,177000.0
2013-01-22 10:00:00,30.96,31.0,30.96,31.0,244200.0,30.96,31.0,30.96,31.0,244200.0
2013-01-22 10:10:00,31.0,31.0,30.92,30.98,363000.0,31.0,31.0,30.92,30.98,363000.0
2013-01-22 10:20:00,30.98,31.0,30.93,30.95,387800.0,30.98,31.0,30.93,30.95,387800.0
2013-01-22 10:30:00,30.96,30.98,30.94,30.96,87700.0,30.96,30.98,30.94,30.96,87700.0
2013-01-22 10:40:00,30.96,31.0,30.94,30.99,130700.0,30.96,31.0,30.94,30.99,130700.0
2013-01-22 10:50:00,31.0,31.06,30.99,31.03,326000.0,31.0,31.06,30.99,31.03,326000.0
2013-01-22 11:00:00,31.03,31.03,30.99,31.02,226100.0,31.03,31.03,30.99,31.02,226100.0
2013-01-22 11:10:00,31.03,31.16,31.02,31.14,872200.0,31.03,31.16,31.02,31.14,872200.0
2013-01-22 11:20:00,31.14,31.16,31.09,31.12,557000.0,31.14,31.16,31.09,31.12,557000.0
2013-01-22 11:30:00,31.13,31.14,31.09,31.1,261500.0,31.13,31.14,31.09,31.1,261500.0
2013-01-22 11:40:00,31.1,31.13,31.08,31.12,175400.0,31.1,31.13,31.08,31.12,175400.0
2013-01-22 11:50:00,31.12,31.16,31.1,31.14,254800.0,31.12,31.16,31.1,31.14,254800.0
2013-01-22 12:00:00,31.13,31.16,31.13,31.14,183100.0,31.13,31.16,31.13,31.14,183100.0
2013-01-22 12:10:00,31.14,31.15,31.13,31.13,60900.0,31.14,31.15,31.13,31.13,60900.0
2013-01-22 12:20:00,31.13,31.15,31.11,31.11,89900.0,31.13,31.15,31.11,31.11,89900.0
2013-01-22 12:30:00,31.12,31.15,31.09,31.13,173700.0,31.12,31.15,31.09,31.13,173700.0
2013-01-22 12:40:00,31.13,31.16,31.11,31.12,66400.0,31.13,31.16,31.11,31.12,66400.0
2013-01-22 12:50:00,31.13,31.15,31.11,31.14,96400.0,31.13,31.15,31.11,31.14,96400.0
2013-01-22 13:00:00,31.14,31.15,31.11,31.13,65600.0,31.14,31.15,31.11,31.13,65600.0
2013-01-22 13:10:00,31.12,31.14,31.12,31.13,55600.0,31.12,31.14,31.12,31.13,55600.0
2013-01-22 13:20:00,31.14,31.15,31.1,31.14,118800.0,31.14,31.15,31.1,31.14,118800.0
2013-01-22 13:30:00,31.13,31.15,31.13,31.14,65000.0,31.13,31.15,31.13,31.14,65000.0
2013-01-22 13:40:00,31.14,31.25,31.14,31.22,329900.0,31.14,31.25,31.14,31.22,329900.0
2013-01-22 13:50:00,31.22,31.3,31.22,31.22,473100.0,31.22,31.3,31.22,31.22,473100.0
2013-01-22 14:00:00,31.22,31.24,31.22,31.23,112900.0,31.22,31.24,31.22,31.23,112900.0
2013-01-22 14:10:00,31.22,31.25,31.22,31.23,140300.0,31.22,31.25,31.22,31.23,140300.0
2013-01-22 14:20:00,31.24,31.24,31.21,31.23,127700.0,31.24,31.24,31.21,31.23,127700.0
2013-01-22 14:30:00,31.23,31.24,31.22,31.24,112400.0,31.23,31.24,31.22,31.24,112400.0
2013-01-22 14:40:00,31.23,31.27,31.23,31.26,142100.0,31.23,31.27,31.23,31.26,142100.0
2013-01-22 14:50:00,31.26,31.27,31.22,31.24,137000.0,31.26,31.27,31.22,31.24,137000.0
2013-01-22 15:00:00,31.23,31.25,31.23,31.23,90800.0,31.23,31.25,31.23,31.23,90800.0
2013-01-22 15:10:00,31.23,31.24,31.19,31.19,169100.0,31.23,31.24,31.19,31.19,169100.0
2013-01-22 15:20:00,31.19,31.2,31.18,31.18,92300.0,31.19,31.2,31.18,31.18,92300.0
2013-01-22 15:30:00,31.18,31.19,31.16,31.16,147500.0,31.18,31.19,31.16,31.16,147500.0
2013-01-22 15:40:00,31.17,31.19,31.15,31.15,199800.0,31.17,31.19,31.15,31.15,199800.0
2013-01-22 15:50:00,31.16,31.16,31.12,31.14,552600.0,31.16,31.16,31.12,31.14,552600.0
2013-01-23 09:30:00,31.3,31.31,31.24,31.27,649800.0,31.3,31.31,31.24,31.27,649800.0
2013-01-23 09:40:00,31.27,31.32,31.26,31.29,339400.0,31.27,31.32,31.26,31.29,339400.0
2013-01-23 09:50:00,31.3,31.31,31.28,31.31,132300.0,31.3,31.31,31.28,31.31,132300.0
2013-01-23 10:00:00,31.3,31.34,31.24,31.31,590800.0,31.3,31.34,31.24,31.31,590800.0
2013-01-23 10:10:00,31.31,31.38,31.29,31.37,422600.0,31.31,31.38,31.29,31.37,422600.0
2013-01-23 10:20:00,31.37,31.4,31.29,31.3,271800.0,31.37,31.4,31.29,31.3,271800.0
2013-01-23 10:30:00,31.3,31.3,31.05,31.11,1451400.0,31.3,31.3,31.05,31.11,1451400.0
2013-01-23 10:40:00,31.11,31.17,31.09,31.17,409100.0,31.11,31.17,31.09,31.17,409100.0
2013-01-23 10:50:00,31.17,31.22,31.15,31.17,352800.0,31.17,31.22,31.15,31.17,352800.0
2013-01-23 11:00:00,31.18,31.2,31.15,31.17,92400.0,31.18,31.2,31.15,31.17,92400.0
2013-01-23 11:10:00,31.17,31.19,31.11,31.14,128200.0,31.17,31.19,31.11,31.14,128200.0
2013-01-23 11:20:00,31.14,31.22,31.14,31.2,283600.0,31.14,31.22,31.14,31.2,283600.0
2013-01-23 11:30:00,31.2,31.26,31.2,31.24,132000.0,31.2,31.26,31.2,31.24,132000.0
2013-01-23 11:40:00,31.25,31.25,31.21,31.22,96600.0,31.25,31.25,31.21,31.22,96600.0
2013-01-23 11:50:00,31.22,31.25,31.21,31.23,92700.0,31.22,31.25,31.21,31.23,92700.0
2013-01-23 12:00:00,31.24,31.28,31.23,31.25,67200.0,31.24,31.28,31.23,31.25,67200.0
2013-01-23 12:10:00,31.25,31.29,31.25,31.27,75300.0,31.25,31.29,31.25,31.27,75300.0
2013-01-23 12:20:00,31.26,31.28,31.24,31.24,186700.0,31.26,31.28,31.24,31.24,186700.0
2013-01-23 12:30:00,31.24,31.26,31.23,31.24,65800.0,31.24,31.26,31.23,31.24,65800.0
2013-01-23 12:40:00,31.24,31.26,31.23,31.25,119900.0,31.24,31.26,31.23,31.25,119900.0
2013-01-23 12:50:00,31.25,31.29,31.24,31.28,204000.0,31.25,31.29,31.24,31.28,204000.0
2013-01-23 13:00:00,31.28,31.3,31.27,31.28,55300.0,31.28,31.3,31.27,31.28,55300.0
2013-01-23 13:10:00,31.28,31.41,31.26,31.37,285200.0,31.28,31.41,31.26,31.37,285200.0
2013-01-23 13:20:00,31.37,31.39,31.3,31.31,440400.0,31.37,31.39,31.3,31.31,440400.0
2013-01-23 13:30:00,31.32,31.32,31.27,31.29,111900.0,31.32,31.32,31.27,31.29,111900.0
2013-01-23 13:40:00,31.29,31.3,31.27,31.28,58400.0,31.29,31.3,31.27,31.28,58400.0
2013-01-23 13:50:00,31.28,31.3,31.27,31.29,69100.0,31.28,31.3,31.27,31.29,69100.0
2013-01-23 14:00:00,31.28,31.29,31.18,31.2,222400.0,31.28,31.29,31.18,31.2,222400.0
2013-01-23 14:10:00,31.2,31.2,31.16,31.19,207300.0,31.2,31.2,31.16,31.19,207300.0
2013-01-23 14:20:00,31.18,31.22,31.17,31.21,111500.0,31.18,31.22,31.17,31.21,111500.0
2013-01-23 14:30:00,31.21,31.23,31.21,31.23,251300.0,31.21,31.23,31.21,31.23,251300.0
2013-01-23 14:40:00,31.22,31.25,31.21,31.24,212800.0,31.22,31.25,31.21,31.24,212800.0
2013-01-23 14:50:00,31.25,31.27,31.24,31.25,66900.0,31.25,31.27,31.24,31.25,66900.0
2013-01-23 15:00:00,31.26,31.27,31.25,31.26,143900.0,31.26,31.27,31.25,31.26,143900.0
2013-01-23 15:10:00,31.27,31.27,31.24,31.25,73600.0,31.27,31.27,31.24,31.25,73600.0
2013-01-23 15:20:00,31.25,31.26,31.23,31.23,168200.0,31.25,31.26,31.23,31.23,168200.0
2013-01-23 15:30:00,31.24,31.24,31.22,31.23,98200.0,31.24,31.24,31.22,31.23,98200.0
2013-01-23 15:40:00,31.22,31.23,31.18,31.19,210700.0,31.22,31.23,31.18,31.19,210700.0
2013-01-23 15:50:00,31.19,31.21,31.17,31.2,903000.0,31.19,31.21,31.17,31.2,903000.0
2013-01-24 09:30:00,30.74,30.92,30.72,30.86,1002300.0,30.74,30.92,30.72,30.86,1002300.0
2013-01-24 09:40:00,30.86,30.88,30.7,30.72,384800.0,30.86,30.88,30.7,30.72,384800.0
2013-01-24 09:50:00,30.72,30.73,30.58,30.71,855500.0,30.72,30.73,30.58,30.71,855500.0
2013-01-24 10:00:00,30.71,30.8,30.68,30.77,400100.0,30.71,30.8,30.68,30.77,400100.0
2013-01-24 10:10:00,30.77,30.8,30.73,30.79,209400.0,30.77,30.8,30.73,30.79,209400.0
2013-01-24 10:20:00,30.79,30.79,30.74,30.74,230900.0,30.79,30.79,30.74,30.74,230900.0
2013-01-24 10:30:00,30.73,30.76,30.7,30.74,221400.0,30.73,30.76,30.7,30.74,221400.0
2013-01-24 10:40:00,30.74,30.78,30.72,30.78,195100.0,30.74,30.78,30.72,30.78,195100.0
2013-01-24 10:50:00,30.78,30.82,30.75,30.81,206800.0,30.78,30.82,30.75,30.81,206800.0
2013-01-24 11:00:00,30.8,30.84,30.79,30.84,158600.0,30.8,30.84,30.79,30.84,158600.0
2013-01-24 11:10:00,30.84,30.87,30.81,30.82,134800.0,30.84,30.87,30.81,30.82,134800.0
2013-01-24 11:20:00,30.82,30.84,30.81,30.83,140500.0,30.82,30.84,30.81,30.83,140500.0
2013-01-24 11:30:00,30.82,30.83,30.8,30.82,154800.0,30.82,30.83,30.8,30.82,154800.0
2013-01-24 11:40:00,30.81,30.82,30.75,30.8,209900.0,30.81,30.82,30.75,30.8,209900.0
2013-01-24 11:50:00,30.79,30.85,30.79,30.81,160700.0,30.79,30.85,30.79,30.81,160700.0
2013-01-24 12:00:00,30.81,30.83,30.79,30.79,105900.0,30.81,30.83,30.79,30.79,105900.0
2013-01-24 12:10:00,30.79,30.81,30.77,30.77,166200.0,30.79,30.81,30.77,30.77,166200.0
2013-01-24 12:20:00,30.78,30.82,30.77,30.81,139500.0,30.78,30.82,30.77,30.81,139500.0
2013-01-24 12:30:00,30.8,30.81,30.76,30.76,76400.0,30.8,30.81,30.76,30.76,76400.0
2013-01-24 12:40:00,30.77,30.79,30.71,30.71,152900.0,30.77,30.79,30.71,30.71,152900.0
2013-01-24 12:50:00,30.72,30.73,30.64,30.69,211700.0,30.72,30.73,30.64,30.69,211700.0
2013-01-24 13:00:00,30.69,30.69,30.66,30.68,95000.0,30.69,30.69,30.66,30.68,95000.0
2013-01-24 13:10:00,30.67,30.69,30.61,30.61,273000.0,30.67,30.69,30.61,30.61,273000.0
2013-01-24 13:20:00,30.61,30.73,30.61,30.72,439800.0,30.61,30.73,30.61,30.72,439800.0
2013-01-24 13:30:00,30.71,30.73,30.68,30.68,136700.0,30.71,30.73,30.68,30.68,136700.0
2013-01-24 13:40:00,30.69,30.69,30.56,30.58,461300.0,30.69,30.69,30.56,30.58,461300.0
2013-01-24 13:50:00,30.58,30.64,30.56,30.61,229400.0,30.58,30.64,30.56,30.61,229400.0
2013-01-24 14:00:00,30.62,30.64,30.59,30.64,95200.0,30.62,30.64,30.59,30.64,95200.0
2013-01-24 14:10:00,30.64,30.67,30.64,30.66,77700.0,30.64,30.67,30.64,30.66,77700.0
2013-01-24 14:20:00,30.65,30.71,30.64,30.66,159100.0,30.65,30.71,30.64,30.66,159100.0
2013-01-24 14:30:00,30.67,30.7,30.66,30.69,194700.0,30.67,30.7,30.66,30.69,194700.0
2013-01-24 14:40:00,30.68,30.69,30.67,30.69,75100.0,30.68,30.69,30.67,30.69,75100.0
2013-01-24 14:50:00,30.69,30.7,30.68,30.69,45200.0,30.69,30.7,30.68,30.69,45200.0
2013-01-24 15:00:00,30.69,30.7,30.67,30.68,153700.0,30.69,30.7,30.67,30.68,153700.0
2013-01-24 15:10:00,30.68,30.69,30.66,30.66,58700.0,30.68,30.69,30.66,30.66,58700.0
2013-01-24 15:20:00,30.66,30.67,30.61,30.66,173300.0,30.66,30.67,30.61,30.66,173300.0
2013-01-24 15:30:00,30.65,30.68,30.63,30.66,147700.0,30.65,30.68,30.63,30.66,147700.0
2013-01-24 15:40:00,30.67,30.68,30.65,30.65,253900.0,30.67,30.68,30.65,30.65,253900.0
2013-01-24 15:50:00,30.65,30.66,30.62,30.63,540500.0,30.65,30.66,30.62,30.63,540500.0
2013-01-25 09:30:00,30.44,30.5,30.36,30.48,688700.0,30.44,30.5,30.36,30.48,688700.0
2013-01-25 09:40:00,30.48,30.49,30.36,30.41,435500.0,30.48,30.49,30.36,30.41,435500.0
2013-01-25 09:50:00,30.42,30.42,30.33,30.38,412900.0,30.42,30.42,30.33,30.38,412900.0
2013-01-25 10:00:00,30.37,30.45,30.37,30.39,392100.0,30.37,30.45,30.37,30.39,392100.0
2013-01-25 10:10:00,30.39,30.41,30.29,30.29,309500.0,30.39,30.41,30.29,30.29,309500.0
2013-01-25 10:20:00,30.28,30.34,30.22,30.24,496300.0,30.28,30.34,30.22,30.24,496300.0
2013-01-25 10:30:00,30.24,30.24,30.16,30.2,648900.0,30.24,30.24,30.16,30.2,648900.0
2013-01-25 10:40:00,30.2,30.22,30.13,30.22,312800.0,30.2,30.22,30.13,30.22,312800.0
2013-01-25 10:50:00,30.22,30.26,30.19,30.25,238300.0,30.22,30.26,30.19,30.25,238300.0
2013-01-25 11:00:00,30.25,30.4,30.25,30.36,647500.0,30.25,30.4,30.25,30.36,647500.0
2013-01-25 11:10:00,30.37,30.44,30.36,30.37,665900.0,30.37,30.44,30.36,30.37,665900.0
2013-01-25 11:20:00,30.36,30.36,30.23,30.24,687100.0,30.36,30.36,30.23,30.24,687100.0
2013-01-25 11:30:00,30.24,30.31,30.24,30.28,135600.0,30.24,30.31,30.24,30.28,135600.0
2013-01-25 11:40:00,30.29,30.3,30.24,30.29,360200.0,30.29,30.3,30.24,30.29,360200.0
2013-01-25 11:50:00,30.3,30.31,30.22,30.24,195700.0,30.3,30.31,30.22,30.24,195700.0
2013-01-25 12:00:00,30.24,30.3,30.23,30.25,126500.0,30.24,30.3,30.23,30.25,126500.0
2013-01-25 12:10:00,30.25,30.27,30.24,30.27,133300.0,30.25,30.27,30.24,30.27,133300.0
2013-01-25 12:20:00,30.26,30.26,30.18,30.19,211700.0,30.26,30.26,30.18,30.19,211700.0
2013-01-25 12:30:00,30.18,30.22,30.17,30.18,212800.0,30.18,30.22,30.17,30.18,212800.0
2013-01-25 12:40:00,30.18,30.19,30.12,30.13,211600.0,30.18,30.19,30.12,30.13,211600.0
2013-01-25 12:50:00,30.14,30.2,30.14,30.15,72900.0,30.14,30.2,30.14,30.15,72900.0
2013-01-25 13:00:00,30.16,30.18,30.14,30.15,39900.0,30.16,30.18,30.14,30.15,39900.0
2013-01-25 13:10:00,30.15,30.19,30.14,30.18,148900.0,30.15,30.19,30.14,30.18,148900.0
2013-01-25 13:20:00,30.18,30.21,30.15,30.17,247500.0,30.18,30.21,30.15,30.17,247500.0
2013-01-25 13:30:00,30.17,30.18,30.14,30.14,131600.0,30.17,30.18,30.14,30.14,131600.0
2013-01-25 13:40:00,30.15,30.16,30.1,30.11,168700.0,30.15,30.16,30.1,30.11,168700.0
2013-01-25 13:50:00,30.11,30.16,30.11,30.12,81500.0,30.11,30.16,30.11,30.12,81500.0
2013-01-25 14:00:00,30.12,30.14,30.11,30.13,128500.0,30.12,30.14,30.11,30.13,128500.0
2013-01-25 14:10:00,30.12,30.15,30.1,30.11,491400.0,30.12,30.15,30.1,30.11,491400.0
2013-01-25 14:20:00,30.1,30.14,30.1,30.12,251400.0,30.1,30.14,30.1,30.12,251400.0
2013-01-25 14:30:00,30.13,30.14,30.11,30.12,125000.0,30.13,30.14,30.11,30.12,125000.0
2013-01-25 14:40:00,30.11,30.13,30.11,30.13,45600.0,30.11,30.13,30.11,30.13,45600.0
2013-01-25 14:50:00,30.13,30.15,30.11,30.11,119800.0,30.13,30.15,30.11,30.11,119800.0
2013-01-25 15:00:00,30.12,30.15,30.11,30.15,107000.0,30.12,30.15,30.11,30.15,107000.0
2013-01-25 15:10:00,30.15,30.15,30.14,30.14,52400.0,30.15,30.15,30.14,30.14,52400.0
2013-01-25 15:20:00,30.14,30.15,30.13,30.14,127100.0,30.14,30.15,30.13,30.14,127100.0
2013-01-25 15:30:00,30.15,30.19,30.14,30.18,163200.0,30.15,30.19,30.14,30.18,163200.0
2013-01-25 15:40:00,30.18,30.18,30.16,30.18,295800.0,30.18,30.18,30.16,30.18,295800.0
2013-01-25 15:50:00,30.18,30.22,30.17,30.19,706200.0,30.18,30.22,30.17,30.19,706200.0
2013-01-28 09:30:00,29.95,30.04,29.93,29.98,651900.0,29.95,30.04,29.93,29.98,651900.0
2013-01-28 09:40:00,29.97,30.02,29.93,29.96,303100.0,29.97,30.02,29.93,29.96,303100.0
2013-01-28 09:50:00,29.96,29.99,29.93,29.94,227500.0,29.96,29.99,29.93,29.94,227500.0
2013-01-28 10:00:00,29.94,30.01,29.93,30.01,313700.0,29.94,30.01,29.93,30.01,313700.0
2013-01-28 10:10:00,30.01,30.05,29.94,29.95,294200.0,30.01,30.05,29.94,29.95,294200.0
2013-01-28 10:20:00,29.95,29.99,29.93,29.97,133300.0,29.95,29.99,29.93,29.97,133300.0
2013-01-28 10:30:00,29.97,29.99,29.91,29.92,215000.0,29.97,29.99,29.91,29.92,215000.0
2013-01-28 10:40:00,29.92,29.99,29.91,29.98,229700.0,29.92,29.99,29.91,29.98,229700.0
2013-01-28 10:50:00,29.98,29.99,29.96,29.99,148400.0,29.98,29.99,29.96,29.99,148400.0
2013-01-28 11:00:00,29.99,30.0,29.95,29.95,85500.0,29.99,30.0,29.95,29.95,85500.0
2013-01-28 11:10:00,29.96,29.98,29.89,29.9,250400.0,29.96,29.98,29.89,29.9,250400.0
2013-01-28 11:20:00,29.9,29.97,29.89,29.95,173900.0,29.9,29.97,29.89,29.95,173900.0
2013-01-28 11:30:00,29.95,29.97,29.92,29.95,143400.0,29.95,29.97,29.92,29.95,143400.0
2013-01-28 11:40:00,29.95,29.95,29.9,29.93,71500.0,29.95,29.95,29.9,29.93,71500.0
2013-01-28 11:50:00,29.93,29.94,29.84,29.85,385100.0,29.93,29.94,29.84,29.85,385100.0
2013-01-28 12:00:00,29.86,29.87,29.8,29.83,450200.0,29.86,29.87,29.8,29.83,450200.0
2013-01-28 12:10:00,29.82,29.83,29.75,29.78,310900.0,29.82,29.83,29.75,29.78,310900.0
2013-01-28 12:20:00,29.79,29.81,29.77,29.8,132800.0,29.79,29.81,29.77,29.8,132800.0
2013-01-28 12:30:00,29.79,29.8,29.73,29.76,238800.0,29.79,29.8,29.73,29.76,238800.0
2013-01-28 12:40:00,29.76,29.8,29.74,29.76,260000.0,29.76,29.8,29.74,29.76,260000.0
2013-01-28 12:50:00,29.77,29.81,29.73,29.79,143200.0,29.77,29.81,29.73,29.79,143200.0
2013-01-28 13:00:00,29.78,29.8,29.76,29.76,144100.0,29.78,29.8,29.76,29.76,144100.0
2013-01-28 13:10:00,29.76,29.78,29.75,29.76,92800.0,29.76,29.78,29.75,29.76,92800.0
2013-01-28 13:20:00,29.76,29.8,29.75,29.78,89700.0,29.76,29.8,29.75,29.78,89700.0
2013-01-28 13:30:00,29.78,29.81,29.77,29.81,96100.0,29.78,29.81,29.77,29.81,96100.0
2013-01-28 13:40:00,29.81,29.84,29.8,29.82,116900.0,29.81,29.84,29.8,29.82,116900.0
2013-01-28 13:50:00,29.81,29.84,29.81,29.84,42700.0,29.81,29.84,29.81,29.84,42700.0
2013-01-28 14:00:00,29.84,29.85,29.82,29.82,68300.0,29.84,29.85,29.82,29.82,68300.0
2013-01-28 14:10:00,29.82,29.84,29.82,29.82,69400.0,29.82,29.84,29.82,29.82,69400.0
2013-01-28 14:20:00,29.83,29.84,29.81,29.83,73800.0,29.83,29.84,29.81,29.83,73800.0
2013-01-28 14:30:00,29.84,29.84,29.82,29.83,56300.0,29.84,29.84,29.82,29.83,56300.0
2013-01-28 14:40:00,29.82,29.85,29.82,29.84,62300.0,29.82,29.85,29.82,29.84,62300.0
2013-01-28 14:50:00,29.85,29.9,29.84,29.89,175900.0,29.85,29.9,29.84,29.89,175900.0
2013-01-28 15:00:00,29.88,29.9,29.83,29.84,88600.0,29.88,29.9,29.83,29.84,88600.0
2013-01-28 15:10:00,29.85,29.88,29.84,29.87,60000.0,29.85,29.88,29.84,29.87,60000.0
2013-01-28 15:20:00,29.86,29.88,29.85,29.87,75000.0,29.86,29.88,29.85,29.87,75000.0
2013-01-28 15:30:00,29.86,29.88,29.86,29.88,144000.0,29.86,29.88,29.86,29.88,144000.0
2013-01-28 15:40:00,29.88,29.9,29.87,29.89,255100.0,29.88,29.9,29.87,29.89,255100.0
2013-01-28 15:50:00,29.9,29.9,29.84,29.86,594000.0,29.9,29.9,29.84,29.86,594000.0
2013-01-29 09:30:00,30.11,30.2,30.08,30.16,329200.0,30.11,30.2,30.08,30.16,329200.0
2013-01-29 09:40:00,30.16,30.19,30.11,30.16,865100.0,30.16,30.19,30.11,30.16,865100.0
2013-01-29 09:50:00,30.16,30.23,30.16,30.18,236800.0,30.16,30.23,30.16,30.18,236800.0
2013-01-29 10:00:00,30.18,30.24,30.16,30.17,219800.0,30.18,30.24,30.16,30.17,219800.0
2013-01-29 10:10:00,30.18,30.21,30.16,30.17,128300.0,30.18,30.21,30.16,30.17,128300.0
2013-01-29 10:20:00,30.18,30.2,30.1,30.14,275300.0,30.18,30.2,30.1,30.14,275300.0
2013-01-29 10:30:00,30.14,30.15,30.11,30.14,167800.0,30.14,30.15,30.11,30.14,167800.0
2013-01-29 10:40:00,30.14,30.19,30.13,30.17,98100.0,30.14,30.19,30.13,30.17,98100.0
2013-01-29 10:50:00,30.17,30.21,30.15,30.15,130200.0,30.17,30.21,30.15,30.15,130200.0
2013-01-29 11:00:00,30.15,30.19,30.14,30.16,131200.0,30.15,30.19,30.14,30.16,131200.0
2013-01-29 11:10:00,30.17,30.18,30.12,30.16,216700.0,30.17,30.18,30.12,30.16,216700.0
2013-01-29 11:20:00,30.17,30.2,30.15,30.2,204500.0,30.17,30.2,30.15,30.2,204500.0
2013-01-29 11:30:00,30.2,30.2,30.13,30.16,404900.0,30.2,30.2,30.13,30.16,404900.0
2013-01-29 11:40:00,30.15,30.19,30.14,30.18,228500.0,30.15,30.19,30.14,30.18,228500.0
2013-01-29 11:50:00,30.18,30.21,30.18,30.21,131200.0,30.18,30.21,30.18,30.21,131200.0
2013-01-29 12:00:00,30.21,30.21,30.18,30.21,129100.0,30.21,30.21,30.18,30.21,129100.0
2013-01-29 12:10:00,30.21,30.21,30.18,30.2,95000.0,30.21,30.21,30.18,30.2,95000.0
2013-01-29 12:20:00,30.2,30.21,30.17,30.21,105700.0,30.2,30.21,30.17,30.21,105700.0
2013-01-29 12:30:00,30.21,30.24,30.19,30.2,141900.0,30.21,30.24,30.19,30.2,141900.0
2013-01-29 12:40:00,30.2,30.23,30.2,30.21,82700.0,30.2,30.23,30.2,30.21,82700.0
2013-01-29 12:50:00,30.21,30.23,30.19,30.21,101000.0,30.21,30.23,30.19,30.21,101000.0
2013-01-29 13:00:00,30.21,30.21,30.18,30.19,76000.0,30.21,30.21,30.18,30.19,76000.0
2013-01-29 13:10:00,30.2,30.2,30.11,30.14,241300.0,30.2,30.2,30.11,30.14,241300.0
2013-01-29 13:20:00,30.14,30.21,30.12,30.21,251600.0,30.14,30.21,30.12,30.21,251600.0
2013-01-29 13:30:00,30.21,30.25,30.19,30.24,261300.0,30.21,30.25,30.19,30.24,261300.0
2013-01-29 13:40:00,30.25,30.32,30.22,30.3,332200.0,30.25,30.32,30.22,30.3,332200.0
2013-01-29 13:50:00,30.3,30.31,30.28,30.29,204000.0,30.3,30.31,30.28,30.29,204000.0
2013-01-29 14:00:00,30.28,30.35,30.27,30.32,172000.0,30.28,30.35,30.27,30.32,172000.0
2013-01-29 14:10:00,30.33,30.35,30.32,30.34,296800.0,30.33,30.35,30.32,30.34,296800.0
2013-01-29 14:20:00,30.35,30.4,30.34,30.38,415600.0,30.35,30.4,30.34,30.38,415600.0
2013-01-29 14:30:00,30.39,30.43,30.37,30.42,373800.0,30.39,30.43,30.37,30.42,373800.0
2013-01-29 14:40:00,30.43,30.44,30.38,30.39,131700.0,30.43,30.44,30.38,30.39,131700.0
2013-01-29 14:50:00,30.4,30.42,30.39,30.42,86500.0,30.4,30.42,30.39,30.42,86500.0
2013-01-29 15:00:00,30.42,30.42,30.39,30.39,148800.0,30.42,30.42,30.39,30.39,148800.0
2013-01-29 15:10:00,30.38,30.4,30.38,30.39,224800.0,30.38,30.4,30.38,30.39,224800.0
2013-01-29 15:20:00,30.39,30.41,30.39,30.4,98700.0,30.39,30.41,30.39,30.4,98700.0
2013-01-29 15:30:00,30.39,30.4,30.37,30.37,117600.0,30.39,30.4,30.37,30.37,117600.0
2013-01-29 15:40:00,30.37,30.38,30.35,30.35,192300.0,30.37,30.38,30.35,30.35,192300.0
2013-01-29 15:50:00,30.36,30.36,30.32,30.32,777700.0,30.36,30.36,30.32,30.32,777700.0
2013-01-30 09:30:00,30.84,30.9,30.78,30.79,868000.0,30.84,30.9,30.78,30.79,868000.0
2013-01-30 09:40:00,30.79,30.84,30.77,30.8,257600.0,30.79,30.84,30.77,30.8,257600.0
2013-01-30 09:50:00,30.79,30.86,30.78,30.84,310000.0,30.79,30.86,30.78,30.84,310000.0
2013-01-30 10:00:00,30.84,30.87,30.81,30.82,269900.0,30.84,30.87,30.81,30.82,269900.0
2013-01-30 10:10:00,30.82,30.86,30.79,30.86,411800.0,30.82,30.86,30.79,30.86,411800.0
2013-01-30 10:20:00,30.86,30.93,30.86,30.92,378400.0,30.86,30.93,30.86,30.92,378400.0
2013-01-30 10:30:00,30.92,31.05,30.92,30.98,1692700.0,30.92,31.05,30.92,30.98,1692700.0
2013-01-30 10:40:00,30.98,31.02,30.96,30.99,463500.0,30.98,31.02,30.96,30.99,463500.0
2013-01-30 10:50:00,30.99,31.0,30.91,30.99,558700.0,30.99,31.0,30.91,30.99,558700.0
2013-01-30 11:00:00,31.0,31.01,30.95,30.99,323200.0,31.0,31.01,30.95,30.99,323200.0
2013-01-30 11:10:00,30.99,31.09,30.96,31.09,234700.0,30.99,31.09,30.96,31.09,234700.0
2013-01-30 11:20:00,31.09,31.09,31.03,31.04,246900.0,31.09,31.09,31.03,31.04,246900.0
2013-01-30 11:30:00,31.04,31.07,31.04,31.07,222800.0,31.04,31.07,31.04,31.07,222800.0
2013-01-30 11:40:00,31.06,31.07,31.0,31.02,186900.0,31.06,31.07,31.0,31.02,186900.0
2013-01-30 11:50:00,31.02,31.04,31.0,31.03,138700.0,31.02,31.04,31.0,31.03,138700.0
2013-01-30 12:00:00,31.04,31.06,31.01,31.05,158300.0,31.04,31.06,31.01,31.05,158300.0
2013-01-30 12:10:00,31.05,31.1,31.03,31.07,269200.0,31.05,31.1,31.03,31.07,269200.0
2013-01-30 12:20:00,31.08,31.08,31.05,31.08,181600.0,31.08,31.08,31.05,31.08,181600.0
2013-01-30 12:30:00,31.08,31.11,31.07,31.08,254600.0,31.08,31.11,31.07,31.08,254600.0
2013-01-30 12:40:00,31.08,31.1,31.07,31.08,328700.0,31.08,31.1,31.07,31.08,328700.0
2013-01-30 12:50:00,31.08,31.09,31.05,31.06,342900.0,31.08,31.09,31.05,31.06,342900.0
2013-01-30 13:00:00,31.07,31.1,31.05,31.05,203900.0,31.07,31.1,31.05,31.05,203900.0
2013-01-30 13:10:00,31.05,31.09,31.03,31.09,307000.0,31.05,31.09,31.03,31.09,307000.0
2013-01-30 13:20:00,31.09,31.12,31.08,31.1,309900.0,31.09,31.12,31.08,31.1,309900.0
2013-01-30 13:30:00,31.11,31.11,31.08,31.11,114800.0,31.11,31.11,31.08,31.11,114800.0
2013-01-30 13:40:00,31.11,31.12,31.08,31.09,115000.0,31.11,31.12,31.08,31.09,115000.0
2013-01-30 13:50:00,31.08,31.1,31.05,31.08,130300.0,31.08,31.1,31.05,31.08,130300.0
2013-01-30 14:00:00,31.08,31.08,31.05,31.05,252600.0,31.08,31.08,31.05,31.05,252600.0
2013-01-30 14:10:00,31.06,31.22,30.96,31.13,1002300.0,31.06,31.22,30.96,31.13,1002300.0
2013-01-30 14:20:00,31.12,31.2,31.04,31.1,566900.0,31.12,31.2,31.04,31.1,566900.0
2013-01-30 14:30:00,31.1,31.1,30.99,31.0,296100.0,31.1,31.1,30.99,31.0,296100.0
2013-01-30 14:40:00,31.01,31.06,30.99,30.99,256000.0,31.01,31.06,30.99,30.99,256000.0
2013-01-30 14:50:00,30.99,31.02,30.97,31.02,482600.0,30.99,31.02,30.97,31.02,482600.0
2013-01-30 15:00:00,31.01,31.01,30.93,30.98,358700.0,31.01,31.01,30.93,30.98,358700.0
2013-01-30 15:10:00,30.98,31.0,30.94,30.99,231400.0,30.98,31.0,30.94,30.99,231400.0
2013-01-30 15:20:00,30.99,31.01,30.96,30.98,427900.0,30.99,31.01,30.96,30.98,427900.0
2013-01-30 15:30:00,30.97,30.99,30.94,30.95,277900.0,30.97,30.99,30.94,30.95,277900.0
2013-01-30 15:40:00,30.95,30.96,30.93,30.95,288200.0,30.95,30.96,30.93,30.95,288200.0
2013-01-30 15:50:00,30.95,30.96,30.93,30.94,720000.0,30.95,30.96,30.93,30.94,720000.0
2013-01-31 09:30:00,30.75,30.82,30.73,30.76,525600.0,30.75,30.82,30.73,30.76,525600.0
2013-01-31 09:40:00,30.76,30.79,30.68,30.71,694900.0,30.76,30.79,30.68,30.71,694900.0
2013-01-31 09:50:00,30.71,30.72,30.54,30.57,952600.0,30.71,30.72,30.54,30.57,952600.0
2013-01-31 10:00:00,30.57,30.65,30.57,30.6,226600.0,30.57,30.65,30.57,30.6,226600.0
2013-01-31 10:10:00,30.61,30.65,30.59,30.65,183600.0,30.61,30.65,30.59,30.65,183600.0
2013-01-31 10:20:00,30.64,30.65,30.6,30.61,147200.0,30.64,30.65,30.6,30.61,147200.0
2013-01-31 10:30:00,30.61,30.63,30.56,30.6,547400.0,30.61,30.63,30.56,30.6,547400.0
2013-01-31 10:40:00,30.61,30.7,30.6,30.68,284200.0,30.61,30.7,30.6,30.68,284200.0
2013-01-31 10:50:00,30.68,30.69,30.5,30.54,863200.0,30.68,30.69,30.5,30.54,863200.0
2013-01-31 11:00:00,30.54,30.56,30.5,30.5,501700.0,30.54,30.56,30.5,30.5,501700.0
2013-01-31 11:10:00,30.51,30.55,30.48,30.53,403200.0,30.51,30.55,30.48,30.53,403200.0
2013-01-31 11:20:00,30.53,30.57,30.47,30.47,234800.0,30.53,30.57,30.47,30.47,234800.0
2013-01-31 11:30:00,30.48,30.53,30.32,30.37,1175100.0,30.48,30.53,30.32,30.37,1175100.0
2013-01-31 11:40:00,30.38,30.41,30.32,30.38,439300.0,30.38,30.41,30.32,30.38,439300.0
2013-01-31 11:50:00,30.38,30.39,30.29,30.35,399300.0,30.38,30.39,30.29,30.35,399300.0
2013-01-31 12:00:00,30.34,30.34,30.13,30.16,1012400.0,30.34,30.34,30.13,30.16,1012400.0
2013-01-31 12:10:00,30.16,30.2,30.09,30.18,613000.0,30.16,30.2,30.09,30.18,613000.0
2013-01-31 12:20:00,30.17,30.25,30.15,30.22,461100.0,30.17,30.25,30.15,30.22,461100.0
2013-01-31 12:30:00,30.22,30.28,30.19,30.21,410300.0,30.22,30.28,30.19,30.21,410300.0
2013-01-31 12:40:00,30.21,30.29,30.21,30.26,391200.0,30.21,30.29,30.21,30.26,391200.0
2013-01-31 12:50:00,30.25,30.35,30.25,30.29,379500.0,30.25,30.35,30.25,30.29,379500.0
2013-01-31 13:00:00,30.28,30.34,30.26,30.32,424200.0,30.28,30.34,30.26,30.32,424200.0
2013-01-31 13:10:00,30.33,30.36,30.32,30.33,99400.0,30.33,30.36,30.32,30.33,99400.0
2013-01-31 13:20:00,30.32,30.36,30.27,30.34,363500.0,30.32,30.36,30.27,30.34,363500.0
2013-01-31 13:30:00,30.34,30.41,30.33,30.39,216100.0,30.34,30.41,30.33,30.39,216100.0
2013-01-31 13:40:00,30.38,30.4,30.34,30.36,74900.0,30.38,30.4,30.34,30.36,74900.0
2013-01-31 13:50:00,30.36,30.38,30.34,30.37,76000.0,30.36,30.38,30.34,30.37,76000.0
2013-01-31 14:00:00,30.36,30.39,30.36,30.37,81900.0,30.36,30.39,30.36,30.37,81900.0
2013-01-31 14:10:00,30.37,30.38,30.35,30.36,74400.0,30.37,30.38,30.35,30.36,74400.0
2013-01-31 14:20:00,30.36,30.36,30.32,30.34,274500.0,30.36,30.36,30.32,30.34,274500.0
2013-01-31 14:30:00,30.33,30.39,30.33,30.36,78500.0,30.33,30.39,30.33,30.36,78500.0
2013-01-31 14:40:00,30.37,30.4,30.35,30.39,196000.0,30.37,30.4,30.35,30.39,196000.0
2013-01-31 14:50:00,30.39,30.4,30.36,30.36,62100.0,30.39,30.4,30.36,30.36,62100.0
2013-01-31 15:00:00,30.37,30.39,30.35,30.37,114200.0,30.37,30.39,30.35,30.37,114200.0
2013-01-31 15:10:00,30.37,30.41,30.36,30.4,108000.0,30.37,30.41,30.36,30.4,108000.0
2013-01-31 15:20:00,30.4,30.43,30.39,30.42,125500.0,30.4,30.43,30.39,30.42,125500.0
2013-01-31 15:30:00,30.42,30.44,30.41,30.41,133100.0,30.42,30.44,30.41,30.41,133100.0
2013-01-31 15:40:00,30.41,30.43,30.4,30.41,252400.0,30.41,30.43,30.4,30.41,252400.0
2013-01-31 15:50:00,30.41,30.45,30.4,30.44,713600.0,30.41,30.45,30.4,30.44,713600.0
2013-02-01 09:30:00,31.02,31.05,30.91,30.95,1062400.0,31.02,31.05,30.91,30.95,1062400.0
2013-02-01 09:40:00,30.96,31.02,30.92,30.94,839500.0,30.96,31.02,30.92,30.94,839500.0
2013-02-01 09:50:00,30.94,30.97,30.66,30.71,758900.0,30.94,30.97,30.66,30.71,758900.0
2013-02-01 10:00:00,30.7,30.7,30.46,30.61,2265700.0,30.7,30.7,30.46,30.61,2265700.0
2013-02-01 10:10:00,30.62,30.81,30.62,30.76,738400.0,30.62,30.81,30.62,30.76,738400.0
2013-02-01 10:20:00,30.76,30.77,30.7,30.77,405900.0,30.76,30.77,30.7,30.77,405900.0
2013-02-01 10:30:00,30.77,30.84,30.71,30.8,503500.0,30.77,30.84,30.71,30.8,503500.0
2013-02-01 10:40:00,30.8,30.87,30.8,30.81,228900.0,30.8,30.87,30.8,30.81,228900.0
2013-02-01 10:50:00,30.81,30.82,30.73,30.81,258100.0,30.81,30.82,30.73,30.81,258100.0
2013-02-01 11:00:00,30.82,30.85,30.72,30.72,199300.0,30.82,30.85,30.72,30.72,199300.0
2013-02-01 11:10:00,30.72,30.79,30.7,30.76,162800.0,30.72,30.79,30.7,30.76,162800.0
2013-02-01 11:20:00,30.76,30.82,30.74,30.82,205200.0,30.76,30.82,30.74,30.82,205200.0
2013-02-01 11:30:00,30.82,30.82,30.77,30.77,88600.0,30.82,30.82,30.77,30.77,88600.0
2013-02-01 11:40:00,30.78,30.83,30.77,30.82,128900.0,30.78,30.83,30.77,30.82,128900.0
2013-02-01 11:50:00,30.82,30.84,30.81,30.82,99300.0,30.82,30.84,30.81,30.82,99300.0
2013-02-01 12:00:00,30.83,30.86,30.81,30.86,102900.0,30.83,30.86,30.81,30.86,102900.0
2013-02-01 12:10:00,30.86,30.94,30.86,30.88,205500.0,30.86,30.94,30.86,30.88,205500.0
2013-02-01 12:20:00,30.87,30.92,30.86,30.9,112100.0,30.87,30.92,30.86,30.9,112100.0
2013-02-01 12:30:00,30.91,30.92,30.86,30.87,134100.0,30.91,30.92,30.86,30.87,134100.0
2013-02-01 12:40:00,30.87,30.89,30.86,30.88,101600.0,30.87,30.89,30.86,30.88,101600.0
2013-02-01 12:50:00,30.87,30.93,30.87,30.88,123400.0,30.87,30.93,30.87,30.88,123400.0
2013-02-01 13:00:00,30.9,30.9,30.84,30.87,95500.0,30.9,30.9,30.84,30.87,95500.0
2013-02-01 13:10:00,30.87,30.89,30.82,30.83,121300.0,30.87,30.89,30.82,30.83,121300.0
2013-02-01 13:20:00,30.84,30.93,30.79,30.88,174000.0,30.84,30.93,30.79,30.88,174000.0
2013-02-01 13:30:00,30.88,30.91,30.87,30.91,65100.0,30.88,30.91,30.87,30.91,65100.0
2013-02-01 13:40:00,30.91,30.94,30.89,30.9,245300.0,30.91,30.94,30.89,30.9,245300.0
2013-02-01 13:50:00,30.89,30.92,30.89,30.91,108700.0,30.89,30.92,30.89,30.91,108700.0
2013-02-01 14:00:00,30.91,30.94,30.9,30.91,177500.0,30.91,30.94,30.9,30.91,177500.0
2013-02-01 14:10:00,30.92,30.92,30.9,30.9,61000.0,30.92,30.92,30.9,30.9,61000.0
2013-02-01 14:20:00,30.9,30.92,30.89,30.91,94600.0,30.9,30.92,30.89,30.91,94600.0
2013-02-01 14:30:00,30.91,30.93,30.91,30.91,62100.0,30.91,30.93,30.91,30.91,62100.0
2013-02-01 14:40:00,30.91,30.92,30.89,30.89,65500.0,30.91,30.92,30.89,30.89,65500.0
2013-02-01 14:50:00,30.9,30.92,30.89,30.9,101100.0,30.9,30.92,30.89,30.9,101100.0
2013-02-01 15:00:00,30.9,30.91,30.88,30.91,59600.0,30.9,30.91,30.88,30.91,59600.0
2013-02-01 15:10:00,30.91,30.91,30.89,30.9,98300.0,30.91,30.91,30.89,30.9,98300.0
2013-02-01 15:20:00,30.9,30.92,30.88,30.88,157400.0,30.9,30.92,30.88,30.88,157400.0
2013-02-01 15:30:00,30.88,30.9,30.87,30.89,256400.0,30.88,30.9,30.87,30.89,256400.0
2013-02-01 15:40:00,30.9,30.9,30.8,30.8,296600.0,30.9,30.9,30.8,30.8,296600.0
2013-02-01 15:50:00,30.8,30.84,30.78,30.78,715700.0,30.8,30.84,30.78,30.78,715700.0
2013-02-04 09:30:00,30.44,30.61,30.42,30.61,591900.0,30.44,30.61,30.42,30.61,591900.0
2013-02-04 09:40:00,30.62,30.65,30.57,30.61,326400.0,30.62,30.65,30.57,30.61,326400.0
2013-02-04 09:50:00,30.61,30.62,30.57,30.59,151500.0,30.61,30.62,30.57,30.59,151500.0
2013-02-04 10:00:00,30.6,30.67,30.57,30.65,188100.0,30.6,30.67,30.57,30.65,188100.0
2013-02-04 10:10:00,30.65,30.7,30.65,30.67,477500.0,30.65,30.7,30.65,30.67,477500.0
2013-02-04 10:20:00,30.68,30.71,30.64,30.64,113000.0,30.68,30.71,30.64,30.64,113000.0
2013-02-04 10:30:00,30.64,30.65,30.61,30.63,141400.0,30.64,30.65,30.61,30.63,141400.0
2013-02-04 10:40:00,30.62,30.67,30.61,30.64,158100.0,30.62,30.67,30.61,30.64,158100.0
2013-02-04 10:50:00,30.64,30.72,30.64,30.71,141800.0,30.64,30.72,30.64,30.71,141800.0
2013-02-04 11:00:00,30.7,30.76,30.7,30.74,292000.0,30.7,30.76,30.7,30.74,292000.0
2013-02-04 11:10:00,30.74,30.75,30.71,30.74,93900.0,30.74,30.75,30.71,30.74,93900.0
2013-02-04 11:20:00,30.75,30.76,30.69,30.69,86400.0,30.75,30.76,30.69,30.69,86400.0
2013-02-04 11:30:00,30.68,30.78,30.67,30.78,291200.0,30.68,30.78,30.67,30.78,291200.0
2013-02-04 11:40:00,30.78,30.87,30.75,30.86,449500.0,30.78,30.87,30.75,30.86,449500.0
2013-02-04 11:50:00,30.86,30.87,30.8,30.8,137500.0,30.86,30.87,30.8,30.8,137500.0
2013-02-04 12:00:00,30.8,30.86,30.79,30.84,204500.0,30.8,30.86,30.79,30.84,204500.0
2013-02-04 12:10:00,30.83,30.83,30.78,30.79,188000.0,30.83,30.83,30.78,30.79,188000.0
2013-02-04 12:20:00,30.8,30.8,30.74,30.76,114600.0,30.8,30.8,30.74,30.76,114600.0
2013-02-04 12:30:00,30.76,30.79,30.75,30.78,95900.0,30.76,30.79,30.75,30.78,95900.0
2013-02-04 12:40:00,30.77,30.78,30.73,30.74,86700.0,30.77,30.78,30.73,30.74,86700.0
2013-02-04 12:50:00,30.74,30.75,30.67,30.68,232600.0,30.74,30.75,30.67,30.68,232600.0
2013-02-04 13:00:00,30.68,30.68,30.61,30.65,255900.0,30.68,30.68,30.61,30.65,255900.0
2013-02-04 13:10:00,30.65,30.69,30.64,30.69,59100.0,30.65,30.69,30.64,30.69,59100.0
2013-02-04 13:20:00,30.7,30.71,30.66,30.7,80600.0,30.7,30.71,30.66,30.7,80600.0
2013-02-04 13:30:00,30.7,30.7,30.66,30.66,47500.0,30.7,30.7,30.66,30.66,47500.0
2013-02-04 13:40:00,30.67,30.67,30.61,30.64,175400.0,30.67,30.67,30.61,30.64,175400.0
2013-02-04 13:50:00,30.65,30.67,30.64,30.67,94000.0,30.65,30.67,30.64,30.67,94000.0
2013-02-04 14:00:00,30.67,30.69,30.65,30.65,55000.0,30.67,30.69,30.65,30.65,55000.0
2013-02-04 14:10:00,30.66,30.66,30.61,30.64,176100.0,30.66,30.66,30.61,30.64,176100.0
2013-02-04 14:20:00,30.63,30.67,30.61,30.66,89700.0,30.63,30.67,30.61,30.66,89700.0
2013-02-04 14:30:00,30.67,30.68,30.65,30.67,77900.0,30.67,30.68,30.65,30.67,77900.0
2013-02-04 14:40:00,30.68,30.68,30.65,30.66,80600.0,30.68,30.68,30.65,30.66,80600.0
2013-02-04 14:50:00,30.66,30.71,30.66,30.71,112100.0,30.66,30.71,30.66,30.71,112100.0
2013-02-04 15:00:00,30.71,30.71,30.67,30.69,180300.0,30.71,30.71,30.67,30.69,180300.0
2013-02-04 15:10:00,30.69,30.7,30.68,30.69,18800.0,30.69,30.7,30.68,30.69,18800.0
2013-02-04 15:20:00,30.7,30.7,30.69,30.7,21900.0,30.7,30.7,30.69,30.7,21900.0
2013-02-04 15:30:00,30.69,30.71,30.67,30.67,179000.0,30.69,30.71,30.67,30.67,179000.0
2013-02-04 15:40:00,30.68,30.71,30.67,30.71,146700.0,30.68,30.71,30.67,30.71,146700.0
2013-02-04 15:50:00,30.71,30.71,30.68,30.69,309800.0,30.71,30.71,30.68,30.69,309800.0
2013-02-05 09:30:00,30.91,30.94,30.85,30.86,379600.0,30.91,30.94,30.85,30.86,379600.0
2013-02-05 09:40:00,30.86,30.88,30.68,30.74,1048200.0,30.86,30.88,30.68,30.74,1048200.0
2013-02-05 09:50:00,30.73,30.79,30.71,30.78,158300.0,30.73,30.79,30.71,30.78,158300.0
2013-02-05 10:00:00,30.78,30.83,30.76,30.81,329900.0,30.78,30.83,30.76,30.81,329900.0
2013-02-05 10:10:00,30.81,30.81,30.71,30.74,145300.0,30.81,30.81,30.71,30.74,145300.0
2013-02-05 10:20:00,30.74,30.79,30.67,30.69,341000.0,30.74,30.79,30.67,30.69,341000.0
2013-02-05 10:30:00,30.69,30.72,30.63,30.71,498100.0,30.69,30.72,30.63,30.71,498100.0
2013-02-05 10:40:00,30.71,30.73,30.58,30.6,377700.0,30.71,30.73,30.58,30.6,377700.0
2013-02-05 10:50:00,30.6,30.67,30.58,30.66,449000.0,30.6,30.67,30.58,30.66,449000.0
2013-02-05 11:00:00,30.65,30.71,30.63,30.71,297700.0,30.65,30.71,30.63,30.71,297700.0
2013-02-05 11:10:00,30.71,30.75,30.67,30.73,265500.0,30.71,30.75,30.67,30.73,265500.0
2013-02-05 11:20:00,30.74,30.79,30.72,30.73,174100.0,30.74,30.79,30.72,30.73,174100.0
2013-02-05 11:30:00,30.73,30.76,30.71,30.73,97900.0,30.73,30.76,30.71,30.73,97900.0
2013-02-05 11:40:00,30.73,30.76,30.71,30.72,113700.0,30.73,30.76,30.71,30.72,113700.0
2013-02-05 11:50:00,30.73,30.79,30.72,30.79,60700.0,30.73,30.79,30.72,30.79,60700.0
2013-02-05 12:00:00,30.78,30.8,30.76,30.79,144300.0,30.78,30.8,30.76,30.79,144300.0
2013-02-05 12:10:00,30.78,30.83,30.78,30.82,101500.0,30.78,30.83,30.78,30.82,101500.0
2013-02-05 12:20:00,30.82,30.83,30.77,30.8,60700.0,30.82,30.83,30.77,30.8,60700.0
2013-02-05 12:30:00,30.79,30.79,30.75,30.75,75300.0,30.79,30.79,30.75,30.75,75300.0
2013-02-05 12:40:00,30.75,30.82,30.74,30.8,81100.0,30.75,30.82,30.74,30.8,81100.0
2013-02-05 12:50:00,30.81,30.85,30.81,30.83,76400.0,30.81,30.85,30.81,30.83,76400.0
2013-02-05 13:00:00,30.83,30.84,30.81,30.83,71000.0,30.83,30.84,30.81,30.83,71000.0
2013-02-05 13:10:00,30.83,30.83,30.81,30.82,56000.0,30.83,30.83,30.81,30.82,56000.0
2013-02-05 13:20:00,30.81,30.84,30.81,30.82,81700.0,30.81,30.84,30.81,30.82,81700.0
2013-02-05 13:30:00,30.82,30.82,30.78,30.79,77900.0,30.82,30.82,30.78,30.79,77900.0
2013-02-05 13:40:00,30.79,30.8,30.76,30.79,98900.0,30.79,30.8,30.76,30.79,98900.0
2013-02-05 13:50:00,30.78,30.79,30.73,30.75,62000.0,30.78,30.79,30.73,30.75,62000.0
2013-02-05 14:00:00,30.74,30.8,30.74,30.79,108700.0,30.74,30.8,30.74,30.79,108700.0
2013-02-05 14:10:00,30.8,30.81,30.78,30.79,64900.0,30.8,30.81,30.78,30.79,64900.0
2013-02-05 14:20:00,30.79,30.81,30.78,30.79,88800.0,30.79,30.81,30.78,30.79,88800.0
2013-02-05 14:30:00,30.79,30.8,30.77,30.77,74200.0,30.79,30.8,30.77,30.77,74200.0
2013-02-05 14:40:00,30.77,30.78,30.75,30.75,102300.0,30.77,30.78,30.75,30.75,102300.0
2013-02-05 14:50:00,30.75,30.78,30.75,30.78,36600.0,30.75,30.78,30.75,30.78,36600.0
2013-02-05 15:00:00,30.77,30.78,30.75,30.76,67900.0,30.77,30.78,30.75,30.76,67900.0
2013-02-05 15:10:00,30.76,30.79,30.76,30.77,82500.0,30.76,30.79,30.76,30.77,82500.0
2013-02-05 15:20:00,30.77,30.78,30.77,30.78,136100.0,30.77,30.78,30.77,30.78,136100.0
2013-02-05 15:30:00,30.78,30.79,30.77,30.78,73200.0,30.78,30.79,30.77,30.78,73200.0
2013-02-05 15:40:00,30.78,30.79,30.77,30.78,97700.0,30.78,30.79,30.77,30.78,97700.0
2013-02-05 15:50:00,30.78,30.78,30.75,30.77,232400.0,30.78,30.78,30.75,30.77,232400.0
2013-02-06 09:30:00,30.64,30.79,30.61,30.73,590200.0,30.64,30.79,30.61,30.73,590200.0
2013-02-06 09:40:00,30.74,30.76,30.68,30.7,152500.0,30.74,30.76,30.68,30.7,152500.0
2013-02-06 09:50:00,30.71,30.72,30.64,30.67,144200.0,30.71,30.72,30.64,30.67,144200.0
2013-02-06 10:00:00,30.67,30.71,30.65,30.69,196000.0,30.67,30.71,30.65,30.69,196000.0
2013-02-06 10:10:00,30.69,30.73,30.69,30.69,101200.0,30.69,30.73,30.69,30.69,101200.0
2013-02-06 10:20:00,30.69,30.72,30.68,30.7,189600.0,30.69,30.72,30.68,30.7,189600.0
2013-02-06 10:30:00,30.7,30.76,30.67,30.71,341000.0,30.7,30.76,30.67,30.71,341000.0
2013-02-06 10:40:00,30.72,30.73,30.69,30.69,123200.0,30.72,30.73,30.69,30.69,123200.0
2013-02-06 10:50:00,30.7,30.75,30.69,30.74,98000.0,30.7,30.75,30.69,30.74,98000.0
2013-02-06 11:00:00,30.74,30.74,30.71,30.74,103800.0,30.74,30.74,30.71,30.74,103800.0
2013-02-06 11:10:00,30.74,30.76,30.72,30.74,100000.0,30.74,30.76,30.72,30.74,100000.0
2013-02-06 11:20:00,30.74,30.76,30.73,30.75,74200.0,30.74,30.76,30.73,30.75,74200.0
2013-02-06 11:30:00,30.75,30.76,30.72,30.72,130300.0,30.75,30.76,30.72,30.72,130300.0
2013-02-06 11:40:00,30.71,30.74,30.71,30.73,161200.0,30.71,30.74,30.71,30.73,161200.0
2013-02-06 11:50:00,30.73,30.76,30.71,30.75,107300.0,30.73,30.76,30.71,30.75,107300.0
2013-02-06 12:00:00,30.75,30.76,30.73,30.76,94700.0,30.75,30.76,30.73,30.76,94700.0
2013-02-06 12:10:00,30.75,30.75,30.73,30.74,37700.0,30.75,30.75,30.73,30.74,37700.0
2013-02-06 12:20:00,30.74,30.75,30.73,30.74,98400.0,30.74,30.75,30.73,30.74,98400.0
2013-02-06 12:30:00,30.74,30.81,30.72,30.79,247900.0,30.74,30.81,30.72,30.79,247900.0
2013-02-06 12:40:00,30.79,30.83,30.78,30.78,139300.0,30.79,30.83,30.78,30.78,139300.0
2013-02-06 12:50:00,30.78,30.79,30.76,30.77,145600.0,30.78,30.79,30.76,30.77,145600.0
2013-02-06 13:00:00,30.77,30.8,30.77,30.8,110200.0,30.77,30.8,30.77,30.8,110200.0
2013-02-06 13:10:00,30.8,30.83,30.79,30.81,116200.0,30.8,30.83,30.79,30.81,116200.0
2013-02-06 13:20:00,30.81,30.85,30.75,30.77,263000.0,30.81,30.85,30.75,30.77,263000.0
2013-02-06 13:30:00,30.77,30.78,30.74,30.77,46000.0,30.77,30.78,30.74,30.77,46000.0
2013-02-06 13:40:00,30.76,30.78,30.76,30.77,43600.0,30.76,30.78,30.76,30.77,43600.0
2013-02-06 13:50:00,30.76,30.77,30.71,30.73,197000.0,30.76,30.77,30.71,30.73,197000.0
2013-02-06 14:00:00,30.74,30.75,30.71,30.74,71700.0,30.74,30.75,30.71,30.74,71700.0
2013-02-06 14:10:00,30.74,30.76,30.74,30.74,93600.0,30.74,30.76,30.74,30.74,93600.0
2013-02-06 14:20:00,30.74,30.76,30.73,30.74,35100.0,30.74,30.76,30.73,30.74,35100.0
2013-02-06 14:30:00,30.75,30.78,30.74,30.78,92600.0,30.75,30.78,30.74,30.78,92600.0
2013-02-06 14:40:00,30.78,30.78,30.75,30.75,91400.0,30.78,30.78,30.75,30.75,91400.0
2013-02-06 14:50:00,30.76,30.78,30.75,30.76,74300.0,30.76,30.78,30.75,30.76,74300.0
2013-02-06 15:00:00,30.76,30.78,30.75,30.78,65500.0,30.76,30.78,30.75,30.78,65500.0
2013-02-06 15:10:00,30.78,30.78,30.76,30.78,58400.0,30.78,30.78,30.76,30.78,58400.0
2013-02-06 15:20:00,30.77,30.78,30.76,30.77,46800.0,30.77,30.78,30.76,30.77,46800.0
2013-02-06 15:30:00,30.78,30.8,30.77,30.79,74800.0,30.78,30.8,30.77,30.79,74800.0
2013-02-06 15:40:00,30.79,30.8,30.78,30.79,207500.0,30.79,30.8,30.78,30.79,207500.0
2013-02-06 15:50:00,30.79,30.81,30.78,30.8,341900.0,30.79,30.81,30.78,30.8,341900.0
2013-02-07 09:30:00,30.37,30.53,30.34,30.45,800000.0,30.37,30.53,30.34,30.45,800000.0
2013-02-07 09:40:00,30.44,30.46,30.39,30.44,424100.0,30.44,30.46,30.39,30.44,424100.0
2013-02-07 09:50:00,30.45,30.46,30.34,30.4,338900.0,30.45,30.46,30.34,30.4,338900.0
2013-02-07 10:00:00,30.39,30.45,30.37,30.42,240100.0,30.39,30.45,30.37,30.42,240100.0
2013-02-07 10:10:00,30.41,30.55,30.38,30.5,548600.0,30.41,30.55,30.38,30.5,548600.0
2013-02-07 10:20:00,30.51,30.82,30.49,30.64,1560100.0,30.51,30.82,30.49,30.64,1560100.0
2013-02-07 10:30:00,30.65,30.78,30.65,30.7,576000.0,30.65,30.78,30.65,30.7,576000.0
2013-02-07 10:40:00,30.7,30.79,30.69,30.77,333500.0,30.7,30.79,30.69,30.77,333500.0
2013-02-07 10:50:00,30.76,30.85,30.69,30.72,340400.0,30.76,30.85,30.69,30.72,340400.0
2013-02-07 11:00:00,30.72,30.75,30.69,30.69,237400.0,30.72,30.75,30.69,30.69,237400.0
2013-02-07 11:10:00,30.7,30.75,30.7,30.72,148800.0,30.7,30.75,30.7,30.72,148800.0
2013-02-07 11:20:00,30.73,30.75,30.71,30.72,236400.0,30.73,30.75,30.71,30.72,236400.0
2013-02-07 11:30:00,30.72,30.73,30.68,30.68,307300.0,30.72,30.73,30.68,30.68,307300.0
2013-02-07 11:40:00,30.68,30.72,30.68,30.7,97400.0,30.68,30.72,30.68,30.7,97400.0
2013-02-07 11:50:00,30.71,30.72,30.64,30.65,129100.0,30.71,30.72,30.64,30.65,129100.0
2013-02-07 12:00:00,30.67,30.67,30.53,30.54,202100.0,30.67,30.67,30.53,30.54,202100.0
2013-02-07 12:10:00,30.55,30.58,30.51,30.55,201900.0,30.55,30.58,30.51,30.55,201900.0
2013-02-07 12:20:00,30.56,30.57,30.49,30.51,238900.0,30.56,30.57,30.49,30.51,238900.0
2013-02-07 12:30:00,30.51,30.52,30.44,30.48,386200.0,30.51,30.52,30.44,30.48,386200.0
2013-02-07 12:40:00,30.48,30.49,30.37,30.41,427300.0,30.48,30.49,30.37,30.41,427300.0
2013-02-07 12:50:00,30.41,30.41,30.34,30.36,310000.0,30.41,30.41,30.34,30.36,310000.0
2013-02-07 13:00:00,30.36,30.4,30.31,30.4,307500.0,30.36,30.4,30.31,30.4,307500.0
2013-02-07 13:10:00,30.39,30.4,30.36,30.39,103600.0,30.39,30.4,30.36,30.39,103600.0
2013-02-07 13:20:00,30.39,30.4,30.35,30.39,205300.0,30.39,30.4,30.35,30.39,205300.0
2013-02-07 13:30:00,30.39,30.43,30.39,30.42,109400.0,30.39,30.43,30.39,30.42,109400.0
2013-02-07 13:40:00,30.43,30.43,30.41,30.42,104300.0,30.43,30.43,30.41,30.42,104300.0
2013-02-07 13:50:00,30.41,30.46,30.41,30.46,114900.0,30.41,30.46,30.41,30.46,114900.0
2013-02-07 14:00:00,30.46,30.49,30.46,30.49,68900.0,30.46,30.49,30.46,30.49,68900.0
2013-02-07 14:10:00,30.49,30.49,30.47,30.47,75700.0,30.49,30.49,30.47,30.47,75700.0
2013-02-07 14:20:00,30.47,30.49,30.46,30.48,94000.0,30.47,30.49,30.46,30.48,94000.0
2013-02-07 14:30:00,30.48,30.48,30.43,30.43,75000.0,30.48,30.48,30.43,30.43,75000.0
2013-02-07 14:40:00,30.43,30.46,30.43,30.45,79700.0,30.43,30.46,30.43,30.45,79700.0
2013-02-07 14:50:00,30.45,30.46,30.44,30.45,36900.0,30.45,30.46,30.44,30.45,36900.0
2013-02-07 15:00:00,30.46,30.48,30.45,30.46,81200.0,30.46,30.48,30.45,30.46,81200.0
2013-02-07 15:10:00,30.45,30.48,30.45,30.47,41500.0,30.45,30.48,30.45,30.47,41500.0
2013-02-07 15:20:00,30.48,30.48,30.46,30.47,114800.0,30.48,30.48,30.46,30.47,114800.0
2013-02-07 15:30:00,30.47,30.47,30.43,30.45,223000.0,30.47,30.47,30.43,30.45,223000.0
2013-02-07 15:40:00,30.46,30.47,30.43,30.45,128100.0,30.46,30.47,30.43,30.45,128100.0
2013-02-07 15:50:00,30.44,30.45,30.43,30.45,430400.0,30.44,30.45,30.43,30.45,430400.0
2013-02-08 09:30:00,30.41,30.44,30.29,30.36,456000.0,30.41,30.44,30.29,30.36,456000.0
2013-02-08 09:40:00,30.37,30.45,30.32,30.41,208800.0,30.37,30.45,30.32,30.41,208800.0
2013-02-08 09:50:00,30.41,30.44,30.37,30.41,132500.0,30.41,30.44,30.37,30.41,132500.0
2013-02-08 10:00:00,30.41,30.53,30.4,30.5,357400.0,30.41,30.53,30.4,30.5,357400.0
2013-02-08 10:10:00,30.5,30.6,30.49,30.53,811200.0,30.5,30.6,30.49,30.53,811200.0
2013-02-08 10:20:00,30.52,30.57,30.5,30.57,155400.0,30.52,30.57,30.5,30.57,155400.0
2013-02-08 10:30:00,30.57,30.65,30.54,30.63,254400.0,30.57,30.65,30.54,30.63,254400.0
2013-02-08 10:40:00,30.63,30.64,30.58,30.59,183500.0,30.63,30.64,30.58,30.59,183500.0
2013-02-08 10:50:00,30.59,30.6,30.49,30.52,175800.0,30.59,30.6,30.49,30.52,175800.0
2013-02-08 11:00:00,30.53,30.54,30.43,30.49,188700.0,30.53,30.54,30.43,30.49,188700.0
2013-02-08 11:10:00,30.49,30.5,30.46,30.5,57600.0,30.49,30.5,30.46,30.5,57600.0
2013-02-08 11:20:00,30.51,30.51,30.44,30.45,79200.0,30.51,30.51,30.44,30.45,79200.0
2013-02-08 11:30:00,30.46,30.47,30.43,30.45,147400.0,30.46,30.47,30.43,30.45,147400.0
2013-02-08 11:40:00,30.45,30.48,30.45,30.46,91600.0,30.45,30.48,30.45,30.46,91600.0
2013-02-08 11:50:00,30.46,30.49,30.45,30.46,60500.0,30.46,30.49,30.45,30.46,60500.0
2013-02-08 12:00:00,30.47,30.48,30.45,30.46,53900.0,30.47,30.48,30.45,30.46,53900.0
2013-02-08 12:10:00,30.46,30.47,30.44,30.47,42900.0,30.46,30.47,30.44,30.47,42900.0
2013-02-08 12:20:00,30.46,30.48,30.44,30.45,216900.0,30.46,30.48,30.44,30.45,216900.0
2013-02-08 12:30:00,30.45,30.46,30.41,30.44,107800.0,30.45,30.46,30.41,30.44,107800.0
2013-02-08 12:40:00,30.44,30.44,30.4,30.4,59200.0,30.44,30.44,30.4,30.4,59200.0
2013-02-08 12:50:00,30.41,30.41,30.36,30.38,87300.0,30.41,30.41,30.36,30.38,87300.0
2013-02-08 13:00:00,30.39,30.4,30.37,30.4,36100.0,30.39,30.4,30.37,30.4,36100.0
2013-02-08 13:10:00,30.4,30.42,30.39,30.4,57600.0,30.4,30.42,30.39,30.4,57600.0
2013-02-08 13:20:00,30.41,30.43,30.4,30.4,65500.0,30.41,30.43,30.4,30.4,65500.0
2013-02-08 13:30:00,30.4,30.44,30.4,30.41,57100.0,30.4,30.44,30.4,30.41,57100.0
2013-02-08 13:40:00,30.41,30.44,30.41,30.42,32600.0,30.41,30.44,30.41,30.42,32600.0
2013-02-08 13:50:00,30.42,30.46,30.42,30.45,30900.0,30.42,30.46,30.42,30.45,30900.0
2013-02-08 14:00:00,30.45,30.45,30.42,30.43,47600.0,30.45,30.45,30.42,30.43,47600.0
2013-02-08 14:10:00,30.43,30.45,30.42,30.45,30900.0,30.43,30.45,30.42,30.45,30900.0
2013-02-08 14:20:00,30.44,30.45,30.42,30.45,34400.0,30.44,30.45,30.42,30.45,34400.0
2013-02-08 14:30:00,30.45,30.45,30.43,30.43,33700.0,30.45,30.45,30.43,30.43,33700.0
2013-02-08 14:40:00,30.44,30.44,30.42,30.43,33300.0,30.44,30.44,30.42,30.43,33300.0
2013-02-08 14:50:00,30.42,30.44,30.42,30.43,23700.0,30.42,30.44,30.42,30.43,23700.0
2013-02-08 15:00:00,30.43,30.45,30.42,30.44,44300.0,30.43,30.45,30.42,30.44,44300.0
2013-02-08 15:10:00,30.44,30.45,30.43,30.44,39300.0,30.44,30.45,30.43,30.44,39300.0
2013-02-08 15:20:00,30.43,30.45,30.43,30.43,55200.0,30.43,30.45,30.43,30.43,55200.0
2013-02-08 15:30:00,30.44,30.44,30.42,30.43,55400.0,30.44,30.44,30.42,30.43,55400.0
2013-02-08 15:40:00,30.44,30.45,30.42,30.44,124600.0,30.44,30.45,30.42,30.44,124600.0
2013-02-08 15:50:00,30.45,30.46,30.43,30.43,374000.0,30.45,30.46,30.43,30.43,374000.0
2013-02-11 09:30:00,30.02,30.03,29.91,29.96,973300.0,30.02,30.03,29.91,29.96,973300.0
2013-02-11 09:40:00,29.96,29.97,29.89,29.96,598500.0,29.96,29.97,29.89,29.96,598500.0
2013-02-11 09:50:00,29.95,30.05,29.95,30.03,457500.0,29.95,30.05,29.95,30.03,457500.0
2013-02-11 10:00:00,30.02,30.08,30.0,30.05,617200.0,30.02,30.08,30.0,30.05,617200.0
2013-02-11 10:10:00,30.05,30.08,29.99,30.01,269700.0,30.05,30.08,29.99,30.01,269700.0
2013-02-11 10:20:00,30.0,30.02,29.95,30.01,451600.0,30.0,30.02,29.95,30.01,451600.0
2013-02-11 10:30:00,30.01,30.03,29.94,29.95,246200.0,30.01,30.03,29.94,29.95,246200.0
2013-02-11 10:40:00,29.95,30.03,29.94,29.99,257400.0,29.95,30.03,29.94,29.99,257400.0
2013-02-11 10:50:00,29.99,30.0,29.94,29.97,204200.0,29.99,30.0,29.94,29.97,204200.0
2013-02-11 11:00:00,29.97,30.05,29.97,30.03,324900.0,29.97,30.05,29.97,30.03,324900.0
2013-02-11 11:10:00,30.03,30.06,30.01,30.02,141300.0,30.03,30.06,30.01,30.02,141300.0
2013-02-11 11:20:00,30.01,30.02,29.95,29.99,355900.0,30.01,30.02,29.95,29.99,355900.0
2013-02-11 11:30:00,30.0,30.02,29.97,29.98,172100.0,30.0,30.02,29.97,29.98,172100.0
2013-02-11 11:40:00,29.98,29.98,29.92,29.93,242600.0,29.98,29.98,29.92,29.93,242600.0
2013-02-11 11:50:00,29.92,29.94,29.88,29.92,541700.0,29.92,29.94,29.88,29.92,541700.0
2013-02-11 12:00:00,29.91,29.94,29.9,29.9,124500.0,29.91,29.94,29.9,29.9,124500.0
2013-02-11 12:10:00,29.9,29.91,29.81,29.82,322400.0,29.9,29.91,29.81,29.82,322400.0
2013-02-11 12:20:00,29.82,29.88,29.81,29.87,256500.0,29.82,29.88,29.81,29.87,256500.0
2013-02-11 12:30:00,29.87,29.88,29.83,29.84,103500.0,29.87,29.88,29.83,29.84,103500.0
2013-02-11 12:40:00,29.85,29.87,29.84,29.86,174800.0,29.85,29.87,29.84,29.86,174800.0
2013-02-11 12:50:00,29.86,29.91,29.86,29.9,158300.0,29.86,29.91,29.86,29.9,158300.0
2013-02-11 13:00:00,29.9,29.97,29.89,29.93,417600.0,29.9,29.97,29.89,29.93,417600.0
2013-02-11 13:10:00,29.94,29.95,29.88,29.9,218400.0,29.94,29.95,29.88,29.9,218400.0
2013-02-11 13:20:00,29.9,29.92,29.88,29.91,74900.0,29.9,29.92,29.88,29.91,74900.0
2013-02-11 13:30:00,29.91,29.93,29.9,29.92,56800.0,29.91,29.93,29.9,29.92,56800.0
2013-02-11 13:40:00,29.92,29.93,29.91,29.92,45600.0,29.92,29.93,29.91,29.92,45600.0
2013-02-11 13:50:00,29.92,29.95,29.92,29.93,67000.0,29.92,29.95,29.92,29.93,67000.0
2013-02-11 14:00:00,29.94,29.97,29.93,29.96,69100.0,29.94,29.97,29.93,29.96,69100.0
2013-02-11 14:10:00,29.96,29.98,29.95,29.97,52800.0,29.96,29.98,29.95,29.97,52800.0
2013-02-11 14:20:00,29.97,30.0,29.96,29.99,226400.0,29.97,30.0,29.96,29.99,226400.0
2013-02-11 14:30:00,29.99,29.99,29.97,29.99,84000.0,29.99,29.99,29.97,29.99,84000.0
2013-02-11 14:40:00,29.99,30.0,29.97,29.97,87800.0,29.99,30.0,29.97,29.97,87800.0
2013-02-11 14:50:00,29.98,29.99,29.97,29.98,74600.0,29.98,29.99,29.97,29.98,74600.0
2013-02-11 15:00:00,29.99,30.0,29.98,30.0,79000.0,29.99,30.0,29.98,30.0,79000.0
2013-02-11 15:10:00,30.0,30.01,29.99,30.01,83500.0,30.0,30.01,29.99,30.01,83500.0
2013-02-11 15:20:00,30.01,30.02,30.0,30.02,93200.0,30.01,30.02,30.0,30.02,93200.0
2013-02-11 15:30:00,30.02,30.03,30.0,30.02,186900.0,30.02,30.03,30.0,30.02,186900.0
2013-02-11 15:40:00,30.02,30.02,30.0,30.01,185700.0,30.02,30.02,30.0,30.01,185700.0
2013-02-11 15:50:00,30.01,30.01,29.97,29.98,616600.0,30.01,30.01,29.97,29.98,616600.0
2013-02-12 09:30:00,29.81,29.85,29.72,29.74,539100.0,29.81,29.85,29.72,29.74,539100.0
2013-02-12 09:40:00,29.74,29.79,29.72,29.76,218700.0,29.74,29.79,29.72,29.76,218700.0
2013-02-12 09:50:00,29.77,29.84,29.77,29.81,183900.0,29.77,29.84,29.77,29.81,183900.0
2013-02-12 10:00:00,29.82,29.88,29.8,29.85,253000.0,29.82,29.88,29.8,29.85,253000.0
2013-02-12 10:10:00,29.85,29.92,29.82,29.9,216800.0,29.85,29.92,29.82,29.9,216800.0
2013-02-12 10:20:00,29.9,29.91,29.86,29.88,128400.0,29.9,29.91,29.86,29.88,128400.0
2013-02-12 10:30:00,29.88,29.92,29.85,29.91,101500.0,29.88,29.92,29.85,29.91,101500.0
2013-02-12 10:40:00,29.9,29.98,29.9,29.94,328000.0,29.9,29.98,29.9,29.94,328000.0
2013-02-12 10:50:00,29.94,30.01,29.94,29.96,250700.0,29.94,30.01,29.94,29.96,250700.0
2013-02-12 11:00:00,29.96,29.98,29.9,29.95,188600.0,29.96,29.98,29.9,29.95,188600.0
2013-02-12 11:10:00,29.95,29.96,29.9,29.91,124700.0,29.95,29.96,29.9,29.91,124700.0
2013-02-12 11:20:00,29.9,29.92,29.89,29.91,77400.0,29.9,29.92,29.89,29.91,77400.0
2013-02-12 11:30:00,29.9,29.93,29.88,29.92,98800.0,29.9,29.93,29.88,29.92,98800.0
2013-02-12 11:40:00,29.92,29.94,29.89,29.94,126700.0,29.92,29.94,29.89,29.94,126700.0
2013-02-12 11:50:00,29.93,29.99,29.93,29.97,201600.0,29.93,29.99,29.93,29.97,201600.0
2013-02-12 12:00:00,29.98,30.03,29.98,30.01,171100.0,29.98,30.03,29.98,30.01,171100.0
2013-02-12 12:10:00,30.0,30.06,29.99,30.02,196600.0,30.0,30.06,29.99,30.02,196600.0
2013-02-12 12:20:00,30.02,30.06,30.02,30.06,152900.0,30.02,30.06,30.02,30.06,152900.0
2013-02-12 12:30:00,30.06,30.07,30.05,30.07,123000.0,30.06,30.07,30.05,30.07,123000.0
2013-02-12 12:40:00,30.06,30.07,30.01,30.04,90200.0,30.06,30.07,30.01,30.04,90200.0
2013-02-12 12:50:00,30.03,30.04,29.99,29.99,70800.0,30.03,30.04,29.99,29.99,70800.0
2013-02-12 13:00:00,29.99,30.01,29.95,29.97,144600.0,29.99,30.01,29.95,29.97,144600.0
2013-02-12 13:10:00,29.98,29.99,29.95,29.98,139500.0,29.98,29.99,29.95,29.98,139500.0
2013-02-12 13:20:00,29.98,30.02,29.97,29.99,89300.0,29.98,30.02,29.97,29.99,89300.0
2013-02-12 13:30:00,29.98,30.01,29.96,29.96,63300.0,29.98,30.01,29.96,29.96,63300.0
2013-02-12 13:40:00,29.97,29.99,29.97,29.97,89600.0,29.97,29.99,29.97,29.97,89600.0
2013-02-12 13:50:00,29.97,29.98,29.96,29.96,33400.0,29.97,29.98,29.96,29.96,33400.0
2013-02-12 14:00:00,29.96,30.0,29.96,29.99,42900.0,29.96,30.0,29.96,29.99,42900.0
2013-02-12 14:10:00,30.0,30.03,30.0,30.02,169400.0,30.0,30.03,30.0,30.02,169400.0
2013-02-12 14:20:00,30.02,30.03,30.01,30.02,48700.0,30.02,30.03,30.01,30.02,48700.0
2013-02-12 14:30:00,30.02,30.05,30.01,30.05,92000.0,30.02,30.05,30.01,30.05,92000.0
2013-02-12 14:40:00,30.05,30.13,30.05,30.1,373100.0,30.05,30.13,30.05,30.1,373100.0
2013-02-12 14:50:00,30.11,30.11,30.07,30.08,142800.0,30.11,30.11,30.07,30.08,142800.0
2013-02-12 15:00:00,30.07,30.07,30.05,30.05,47400.0,30.07,30.07,30.05,30.05,47400.0
2013-02-12 15:10:00,30.06,30.07,30.05,30.07,62800.0,30.06,30.07,30.05,30.07,62800.0
2013-02-12 15:20:00,30.07,30.1,30.06,30.09,82300.0,30.07,30.1,30.06,30.09,82300.0
2013-02-12 15:30:00,30.09,30.11,30.08,30.1,84400.0,30.09,30.11,30.08,30.1,84400.0
2013-02-12 15:40:00,30.1,30.1,30.09,30.1,94700.0,30.1,30.1,30.09,30.1,94700.0
2013-02-12 15:50:00,30.09,30.1,30.08,30.08,245500.0,30.09,30.1,30.08,30.08,245500.0
2013-02-13 09:30:00,30.04,30.04,29.97,30.01,344300.0,30.04,30.04,29.97,30.01,344300.0
2013-02-13 09:40:00,30.0,30.04,29.98,30.0,143600.0,30.0,30.04,29.98,30.0,143600.0
2013-02-13 09:50:00,29.99,30.02,29.97,29.97,79500.0,29.99,30.02,29.97,29.97,79500.0
2013-02-13 10:00:00,29.98,29.99,29.87,29.93,662800.0,29.98,29.99,29.87,29.93,662800.0
2013-02-13 10:10:00,29.93,29.95,29.89,29.92,159200.0,29.93,29.95,29.89,29.92,159200.0
2013-02-13 10:20:00,29.91,29.92,29.87,29.91,170700.0,29.91,29.92,29.87,29.91,170700.0
2013-02-13 10:30:00,29.91,29.95,29.89,29.92,182300.0,29.91,29.95,29.89,29.92,182300.0
2013-02-13 10:40:00,29.91,29.95,29.9,29.92,113200.0,29.91,29.95,29.9,29.92,113200.0
2013-02-13 10:50:00,29.92,29.93,29.89,29.89,80500.0,29.92,29.93,29.89,29.89,80500.0
2013-02-13 11:00:00,29.89,29.92,29.88,29.88,202900.0,29.89,29.92,29.88,29.88,202900.0
2013-02-13 11:10:00,29.88,29.95,29.86,29.92,147600.0,29.88,29.95,29.86,29.92,147600.0
2013-02-13 11:20:00,29.92,29.96,29.91,29.91,110300.0,29.92,29.96,29.91,29.91,110300.0
2013-02-13 11:30:00,29.92,29.92,29.88,29.89,82900.0,29.92,29.92,29.88,29.89,82900.0
2013-02-13 11:40:00,29.88,29.88,29.81,29.83,343100.0,29.88,29.88,29.81,29.83,343100.0
2013-02-13 11:50:00,29.83,29.88,29.81,29.87,151100.0,29.83,29.88,29.81,29.87,151100.0
2013-02-13 12:00:00,29.88,29.88,29.84,29.85,75800.0,29.88,29.88,29.84,29.85,75800.0
2013-02-13 12:10:00,29.84,29.88,29.84,29.87,33700.0,29.84,29.88,29.84,29.87,33700.0
2013-02-13 12:20:00,29.88,29.88,29.85,29.85,46400.0,29.88,29.88,29.85,29.85,46400.0
2013-02-13 12:30:00,29.86,29.92,29.83,29.92,114200.0,29.86,29.92,29.83,29.92,114200.0
2013-02-13 12:40:00,29.92,29.96,29.9,29.92,127700.0,29.92,29.96,29.9,29.92,127700.0
2013-02-13 12:50:00,29.91,29.93,29.89,29.9,46200.0,29.91,29.93,29.89,29.9,46200.0
2013-02-13 13:00:00,29.9,29.9,29.85,29.87,51800.0,29.9,29.9,29.85,29.87,51800.0
2013-02-13 13:10:00,29.87,29.89,29.85,29.87,112700.0,29.87,29.89,29.85,29.87,112700.0
2013-02-13 13:20:00,29.87,29.89,29.84,29.85,195300.0,29.87,29.89,29.84,29.85,195300.0
2013-02-13 13:30:00,29.84,29.85,29.78,29.82,542900.0,29.84,29.85,29.78,29.82,542900.0
2013-02-13 13:40:00,29.82,29.83,29.8,29.81,71200.0,29.82,29.83,29.8,29.81,71200.0
2013-02-13 13:50:00,29.81,29.81,29.76,29.76,238100.0,29.81,29.81,29.76,29.76,238100.0
2013-02-13 14:00:00,29.76,29.78,29.75,29.77,168600.0,29.76,29.78,29.75,29.77,168600.0
2013-02-13 14:10:00,29.76,29.77,29.74,29.74,145400.0,29.76,29.77,29.74,29.74,145400.0
2013-02-13 14:20:00,29.75,29.77,29.73,29.77,258800.0,29.75,29.77,29.73,29.77,258800.0
2013-02-13 14:30:00,29.76,29.78,29.75,29.76,194900.0,29.76,29.78,29.75,29.76,194900.0
2013-02-13 14:40:00,29.76,29.78,29.76,29.77,120400.0,29.76,29.78,29.76,29.77,120400.0
2013-02-13 14:50:00,29.78,29.82,29.77,29.79,213100.0,29.78,29.82,29.77,29.79,213100.0
2013-02-13 15:00:00,29.8,29.8,29.78,29.78,93800.0,29.8,29.8,29.78,29.78,93800.0
2013-02-13 15:10:00,29.79,29.81,29.78,29.8,82400.0,29.79,29.81,29.78,29.8,82400.0
2013-02-13 15:20:00,29.8,29.81,29.79,29.81,105800.0,29.8,29.81,29.79,29.81,105800.0
2013-02-13 15:30:00,29.81,29.82,29.79,29.8,109200.0,29.81,29.82,29.79,29.8,109200.0
2013-02-13 15:40:00,29.8,29.8,29.77,29.77,260200.0,29.8,29.8,29.77,29.77,260200.0
2013-02-13 15:50:00,29.78,29.79,29.76,29.77,692700.0,29.78,29.79,29.76,29.77,692700.0
2013-02-14 09:30:00,29.92,29.98,29.9,29.93,432500.0,29.92,29.98,29.9,29.93,432500.0
2013-02-14 09:40:00,29.93,29.95,29.87,29.88,188500.0,29.93,29.95,29.87,29.88,188500.0
2013-02-14 09:50:00,29.89,29.91,29.86,29.87,149500.0,29.89,29.91,29.86,29.87,149500.0
2013-02-14 10:00:00,29.87,29.94,29.86,29.9,223600.0,29.87,29.94,29.86,29.9,223600.0
2013-02-14 10:10:00,29.9,29.92,29.86,29.88,194300.0,29.9,29.92,29.86,29.88,194300.0
2013-02-14 10:20:00,29.87,29.89,29.84,29.85,188200.0,29.87,29.89,29.84,29.85,188200.0
2013-02-14 10:30:00,29.85,29.86,29.7,29.74,693100.0,29.85,29.86,29.7,29.74,693100.0
2013-02-14 10:40:00,29.74,29.74,29.45,29.6,2560700.0,29.74,29.74,29.45,29.6,2560700.0
2013-02-14 10:50:00,29.61,29.64,29.57,29.6,331700.0,29.61,29.64,29.57,29.6,331700.0
2013-02-14 11:00:00,29.6,29.61,29.55,29.59,305900.0,29.6,29.61,29.55,29.59,305900.0
2013-02-14 11:10:00,29.59,29.59,29.52,29.55,477300.0,29.59,29.59,29.52,29.55,477300.0
2013-02-14 11:20:00,29.55,29.57,29.48,29.51,281100.0,29.55,29.57,29.48,29.51,281100.0
2013-02-14 11:30:00,29.51,29.58,29.49,29.57,261900.0,29.51,29.58,29.49,29.57,261900.0
2013-02-14 11:40:00,29.57,29.58,29.5,29.51,387900.0,29.57,29.58,29.5,29.51,387900.0
2013-02-14 11:50:00,29.51,29.55,29.48,29.52,274500.0,29.51,29.55,29.48,29.52,274500.0
2013-02-14 12:00:00,29.53,29.53,29.46,29.48,328300.0,29.53,29.53,29.46,29.48,328300.0
2013-02-14 12:10:00,29.47,29.49,29.31,29.34,1101000.0,29.47,29.49,29.31,29.34,1101000.0
2013-02-14 12:20:00,29.35,29.39,29.33,29.37,665200.0,29.35,29.39,29.33,29.37,665200.0
2013-02-14 12:30:00,29.36,29.38,29.32,29.33,315300.0,29.36,29.38,29.32,29.33,315300.0
2013-02-14 12:40:00,29.32,29.36,29.28,29.3,739400.0,29.32,29.36,29.28,29.3,739400.0
2013-02-14 12:50:00,29.29,29.32,29.24,29.26,870000.0,29.29,29.32,29.24,29.26,870000.0
2013-02-14 13:00:00,29.27,29.31,29.24,29.29,248300.0,29.27,29.31,29.24,29.29,248300.0
2013-02-14 13:10:00,29.29,29.34,29.29,29.34,248400.0,29.29,29.34,29.29,29.34,248400.0
2013-02-14 13:20:00,29.34,29.39,29.31,29.36,286800.0,29.34,29.39,29.31,29.36,286800.0
2013-02-14 13:30:00,29.36,29.37,29.32,29.34,194100.0,29.36,29.37,29.32,29.34,194100.0
2013-02-14 13:40:00,29.34,29.36,29.31,29.36,162100.0,29.34,29.36,29.31,29.36,162100.0
2013-02-14 13:50:00,29.36,29.43,29.35,29.42,269700.0,29.36,29.43,29.35,29.42,269700.0
2013-02-14 14:00:00,29.42,29.44,29.4,29.43,194600.0,29.42,29.44,29.4,29.43,194600.0
2013-02-14 14:10:00,29.44,29.47,29.41,29.42,200400.0,29.44,29.47,29.41,29.42,200400.0
2013-02-14 14:20:00,29.42,29.43,29.39,29.39,119300.0,29.42,29.43,29.39,29.39,119300.0
2013-02-14 14:30:00,29.38,29.41,29.38,29.41,140200.0,29.38,29.41,29.38,29.41,140200.0
2013-02-14 14:40:00,29.41,29.42,29.39,29.41,62300.0,29.41,29.42,29.39,29.41,62300.0
2013-02-14 14:50:00,29.42,29.46,29.41,29.43,181200.0,29.42,29.46,29.41,29.43,181200.0
2013-02-14 15:00:00,29.42,29.47,29.42,29.44,235400.0,29.42,29.47,29.42,29.44,235400.0
2013-02-14 15:10:00,29.44,29.47,29.44,29.47,112200.0,29.44,29.47,29.44,29.47,112200.0
2013-02-14 15:20:00,29.47,29.5,29.46,29.5,136200.0,29.47,29.5,29.46,29.5,136200.0
2013-02-14 15:30:00,29.5,29.53,29.5,29.52,177400.0,29.5,29.53,29.5,29.52,177400.0
2013-02-14 15:40:00,29.51,29.53,29.51,29.53,191000.0,29.51,29.53,29.51,29.53,191000.0
2013-02-14 15:50:00,29.53,29.53,29.44,29.45,1010100.0,29.53,29.53,29.44,29.45,1010100.0
2013-02-15 09:30:00,29.05,29.14,29.01,29.07,1023200.0,29.05,29.14,29.01,29.07,1023200.0
2013-02-15 09:40:00,29.08,29.08,28.88,28.94,1688000.0,29.08,29.08,28.88,28.94,1688000.0
2013-02-15 09:50:00,28.94,29.02,28.92,29.0,891600.0,28.94,29.02,28.92,29.0,891600.0
2013-02-15 10:00:00,29.0,29.06,28.97,28.99,678000.0,29.0,29.06,28.97,28.99,678000.0
2013-02-15 10:10:00,29.0,29.02,28.9,28.92,466400.0,29.0,29.02,28.9,28.92,466400.0
2013-02-15 10:20:00,28.93,28.93,28.83,28.9,1366400.0,28.93,28.93,28.83,28.9,1366400.0
2013-02-15 10:30:00,28.9,28.92,28.78,28.85,1172300.0,28.9,28.92,28.78,28.85,1172300.0
2013-02-15 10:40:00,28.85,28.96,28.84,28.94,676900.0,28.85,28.96,28.84,28.94,676900.0
2013-02-15 10:50:00,28.93,28.94,28.8,28.82,458900.0,28.93,28.94,28.8,28.82,458900.0
2013-02-15 11:00:00,28.81,28.87,28.76,28.81,755400.0,28.81,28.87,28.76,28.81,755400.0
2013-02-15 11:10:00,28.81,28.91,28.8,28.85,320700.0,28.81,28.91,28.8,28.85,320700.0
2013-02-15 11:20:00,28.85,28.92,28.84,28.87,412800.0,28.85,28.92,28.84,28.87,412800.0
2013-02-15 11:30:00,28.88,28.97,28.84,28.96,507800.0,28.88,28.97,28.84,28.96,507800.0
2013-02-15 11:40:00,28.97,29.01,28.95,28.97,301100.0,28.97,29.01,28.95,28.97,301100.0
2013-02-15 11:50:00,28.96,29.0,28.92,28.97,211900.0,28.96,29.0,28.92,28.97,211900.0
2013-02-15 12:00:00,28.97,29.0,28.93,28.96,356000.0,28.97,29.0,28.93,28.96,356000.0
2013-02-15 12:10:00,28.96,28.97,28.91,28.95,279000.0,28.96,28.97,28.91,28.95,279000.0
2013-02-15 12:20:00,28.95,28.97,28.93,28.94,119700.0,28.95,28.97,28.93,28.94,119700.0
2013-02-15 12:30:00,28.94,28.95,28.87,28.87,226000.0,28.94,28.95,28.87,28.87,226000.0
2013-02-15 12:40:00,28.88,28.88,28.82,28.83,154900.0,28.88,28.88,28.82,28.83,154900.0
2013-02-15 12:50:00,28.83,28.87,28.81,28.86,168500.0,28.83,28.87,28.81,28.86,168500.0
2013-02-15 13:00:00,28.86,28.86,28.81,28.83,241900.0,28.86,28.86,28.81,28.83,241900.0
2013-02-15 13:10:00,28.84,28.85,28.8,28.83,165200.0,28.84,28.85,28.8,28.83,165200.0
2013-02-15 13:20:00,28.83,28.93,28.83,28.9,252000.0,28.83,28.93,28.83,28.9,252000.0
2013-02-15 13:30:00,28.9,28.92,28.89,28.9,144900.0,28.9,28.92,28.89,28.9,144900.0
2013-02-15 13:40:00,28.9,28.91,28.8,28.8,498700.0,28.9,28.91,28.8,28.8,498700.0
2013-02-15 13:50:00,28.81,28.81,28.71,28.78,1087700.0,28.81,28.81,28.71,28.78,1087700.0
2013-02-15 14:00:00,28.78,28.8,28.71,28.76,280600.0,28.78,28.8,28.71,28.76,280600.0
2013-02-15 14:10:00,28.76,28.78,28.73,28.75,198600.0,28.76,28.78,28.73,28.75,198600.0
2013-02-15 14:20:00,28.75,28.76,28.72,28.74,170700.0,28.75,28.76,28.72,28.74,170700.0
2013-02-15 14:30:00,28.74,28.79,28.72,28.74,471700.0,28.74,28.79,28.72,28.74,471700.0
2013-02-15 14:40:00,28.73,28.77,28.73,28.77,225100.0,28.73,28.77,28.73,28.77,225100.0
2013-02-15 14:50:00,28.77,28.79,28.76,28.77,146700.0,28.77,28.79,28.76,28.77,146700.0
2013-02-15 15:00:00,28.78,28.79,28.77,28.78,123000.0,28.78,28.79,28.77,28.78,123000.0
2013-02-15 15:10:00,28.78,28.8,28.77,28.79,143100.0,28.78,28.8,28.77,28.79,143100.0
2013-02-15 15:20:00,28.8,28.82,28.79,28.81,161700.0,28.8,28.82,28.79,28.81,161700.0
2013-02-15 15:30:00,28.82,28.87,28.81,28.86,503100.0,28.82,28.87,28.81,28.86,503100.0
2013-02-15 15:40:00,28.86,28.88,28.84,28.88,609100.0,28.86,28.88,28.84,28.88,609100.0
2013-02-15 15:50:00,28.88,28.89,28.83,28.83,1332500.0,28.88,28.89,28.83,28.83,1332500.0
2013-02-19 09:30:00,28.86,28.87,28.78,28.82,716000.0,28.86,28.87,28.78,28.82,716000.0
2013-02-19 09:40:00,28.83,28.89,28.82,28.86,640800.0,28.83,28.89,28.82,28.86,640800.0
2013-02-19 09:50:00,28.86,28.87,28.77,28.78,476700.0,28.86,28.87,28.77,28.78,476700.0
2013-02-19 10:00:00,28.78,28.83,28.75,28.81,703000.0,28.78,28.83,28.75,28.81,703000.0
2013-02-19 10:10:00,28.81,28.84,28.76,28.77,311000.0,28.81,28.84,28.76,28.77,311000.0
2013-02-19 10:20:00,28.77,28.78,28.53,28.53,2342200.0,28.77,28.78,28.53,28.53,2342200.0
2013-02-19 10:30:00,28.53,28.54,28.41,28.48,1965300.0,28.53,28.54,28.41,28.48,1965300.0
2013-02-19 10:40:00,28.49,28.57,28.46,28.55,666100.0,28.49,28.57,28.46,28.55,666100.0
2013-02-19 10:50:00,28.56,28.58,28.54,28.56,328800.0,28.56,28.58,28.54,28.56,328800.0
2013-02-19 11:00:00,28.55,28.58,28.5,28.56,364700.0,28.55,28.58,28.5,28.56,364700.0
2013-02-19 11:10:00,28.56,28.57,28.46,28.46,332800.0,28.56,28.57,28.46,28.46,332800.0
2013-02-19 11:20:00,28.46,28.51,28.44,28.45,511700.0,28.46,28.51,28.44,28.45,511700.0
2013-02-19 11:30:00,28.45,28.53,28.44,28.51,313200.0,28.45,28.53,28.44,28.51,313200.0
2013-02-19 11:40:00,28.51,28.52,28.41,28.42,446900.0,28.51,28.52,28.41,28.42,446900.0
2013-02-19 11:50:00,28.41,28.45,28.39,28.42,472800.0,28.41,28.45,28.39,28.42,472800.0
2013-02-19 12:00:00,28.42,28.45,28.34,28.34,624200.0,28.42,28.45,28.34,28.34,624200.0
2013-02-19 12:10:00,28.34,28.41,28.26,28.39,1453700.0,28.34,28.41,28.26,28.39,1453700.0
2013-02-19 12:20:00,28.39,28.4,28.33,28.34,498000.0,28.39,28.4,28.33,28.34,498000.0
2013-02-19 12:30:00,28.33,28.39,28.32,28.38,326600.0,28.33,28.39,28.32,28.38,326600.0
2013-02-19 12:40:00,28.38,28.5,28.38,28.42,545400.0,28.38,28.5,28.38,28.42,545400.0
2013-02-19 12:50:00,28.42,28.44,28.38,28.42,200200.0,28.42,28.44,28.38,28.42,200200.0
2013-02-19 13:00:00,28.43,28.49,28.42,28.47,194000.0,28.43,28.49,28.42,28.47,194000.0
2013-02-19 13:10:00,28.48,28.52,28.46,28.47,241200.0,28.48,28.52,28.46,28.47,241200.0
2013-02-19 13:20:00,28.48,28.49,28.44,28.45,126800.0,28.48,28.49,28.44,28.45,126800.0
2013-02-19 13:30:00,28.44,28.49,28.44,28.48,76600.0,28.44,28.49,28.44,28.48,76600.0
2013-02-19 13:40:00,28.48,28.5,28.44,28.45,44000.0,28.48,28.5,28.44,28.45,44000.0
2013-02-19 13:50:00,28.45,28.46,28.44,28.44,150100.0,28.45,28.46,28.44,28.44,150100.0
2013-02-19 14:00:00,28.44,28.47,28.41,28.47,138500.0,28.44,28.47,28.41,28.47,138500.0
2013-02-19 14:10:00,28.46,28.53,28.45,28.51,251800.0,28.46,28.53,28.45,28.51,251800.0
2013-02-19 14:20:00,28.5,28.55,28.49,28.53,203700.0,28.5,28.55,28.49,28.53,203700.0
2013-02-19 14:30:00,28.53,28.53,28.46,28.5,180100.0,28.53,28.53,28.46,28.5,180100.0
2013-02-19 14:40:00,28.5,28.5,28.45,28.46,87600.0,28.5,28.5,28.45,28.46,87600.0
2013-02-19 14:50:00,28.47,28.47,28.44,28.44,96800.0,28.47,28.47,28.44,28.44,96800.0
2013-02-19 15:00:00,28.44,28.47,28.43,28.45,118800.0,28.44,28.47,28.43,28.45,118800.0
2013-02-19 15:10:00,28.46,28.46,28.44,28.45,168900.0,28.46,28.46,28.44,28.45,168900.0
2013-02-19 15:20:00,28.44,28.46,28.44,28.44,83200.0,28.44,28.46,28.44,28.44,83200.0
2013-02-19 15:30:00,28.44,28.45,28.43,28.45,232200.0,28.44,28.45,28.43,28.45,232200.0
2013-02-19 15:40:00,28.45,28.47,28.44,28.47,435700.0,28.45,28.47,28.44,28.47,435700.0
2013-02-19 15:50:00,28.47,28.47,28.44,28.44,824600.0,28.47,28.47,28.44,28.44,824600.0
2013-02-20 09:30:00,28.03,28.05,27.95,27.97,1428900.0,28.03,28.05,27.95,27.97,1428900.0
2013-02-20 09:40:00,27.98,27.98,27.86,27.86,747300.0,27.98,27.98,27.86,27.86,747300.0
2013-02-20 09:50:00,27.86,27.93,27.84,27.91,734900.0,27.86,27.93,27.84,27.91,734900.0
2013-02-20 10:00:00,27.91,27.93,27.82,27.83,416900.0,27.91,27.93,27.82,27.83,416900.0
2013-02-20 10:10:00,27.83,27.9,27.76,27.76,767000.0,27.83,27.9,27.76,27.76,767000.0
2013-02-20 10:20:00,27.76,27.78,27.63,27.64,1433400.0,27.76,27.78,27.63,27.64,1433400.0
2013-02-20 10:30:00,27.64,27.7,27.55,27.57,867200.0,27.64,27.7,27.55,27.57,867200.0
2013-02-20 10:40:00,27.57,27.64,27.55,27.6,695300.0,27.57,27.64,27.55,27.6,695300.0
2013-02-20 10:50:00,27.6,27.62,27.56,27.61,558700.0,27.6,27.62,27.56,27.61,558700.0
2013-02-20 11:00:00,27.62,27.68,27.58,27.59,801600.0,27.62,27.68,27.58,27.59,801600.0
2013-02-20 11:10:00,27.59,27.75,27.52,27.73,1191900.0,27.59,27.75,27.52,27.73,1191900.0
2013-02-20 11:20:00,27.73,27.86,27.73,27.77,633100.0,27.73,27.86,27.73,27.77,633100.0
2013-02-20 11:30:00,27.77,27.84,27.7,27.72,555300.0,27.77,27.84,27.7,27.72,555300.0
2013-02-20 11:40:00,27.72,27.77,27.7,27.75,241700.0,27.72,27.77,27.7,27.75,241700.0
2013-02-20 11:50:00,27.76,27.76,27.71,27.72,557100.0,27.76,27.76,27.71,27.72,557100.0
2013-02-20 12:00:00,27.72,27.72,27.63,27.7,504900.0,27.72,27.72,27.63,27.7,504900.0
2013-02-20 12:10:00,27.7,27.76,27.69,27.72,206700.0,27.7,27.76,27.69,27.72,206700.0
2013-02-20 12:20:00,27.73,27.78,27.72,27.77,181900.0,27.73,27.78,27.72,27.77,181900.0
2013-02-20 12:30:00,27.77,27.77,27.7,27.77,251400.0,27.77,27.77,27.7,27.77,251400.0
2013-02-20 12:40:00,27.77,27.77,27.66,27.68,405500.0,27.77,27.77,27.66,27.68,405500.0
2013-02-20 12:50:00,27.68,27.72,27.67,27.71,226200.0,27.68,27.72,27.67,27.71,226200.0
2013-02-20 13:00:00,27.71,27.73,27.69,27.71,122600.0,27.71,27.73,27.69,27.71,122600.0
2013-02-20 13:10:00,27.71,27.74,27.68,27.71,215300.0,27.71,27.74,27.68,27.71,215300.0
2013-02-20 13:20:00,27.71,27.76,27.67,27.7,535200.0,27.71,27.76,27.67,27.7,535200.0
2013-02-20 13:30:00,27.71,27.76,27.7,27.75,230500.0,27.71,27.76,27.7,27.75,230500.0
2013-02-20 13:40:00,27.75,27.76,27.69,27.7,137100.0,27.75,27.76,27.69,27.7,137100.0
2013-02-20 13:50:00,27.71,27.76,27.69,27.73,215500.0,27.71,27.76,27.69,27.73,215500.0
2013-02-20 14:00:00,27.72,27.72,27.4,27.64,3622300.0,27.72,27.72,27.4,27.64,3622300.0
2013-02-20 14:10:00,27.64,27.65,27.57,27.6,830800.0,27.64,27.65,27.57,27.6,830800.0
2013-02-20 14:20:00,27.6,27.65,27.55,27.56,523200.0,27.6,27.65,27.55,27.56,523200.0
2013-02-20 14:30:00,27.56,27.66,27.53,27.61,359500.0,27.56,27.66,27.53,27.61,359500.0
2013-02-20 14:40:00,27.61,27.62,27.41,27.45,806800.0,27.61,27.62,27.41,27.45,806800.0
2013-02-20 14:50:00,27.45,27.5,27.35,27.49,864600.0,27.45,27.5,27.35,27.49,864600.0
2013-02-20 15:00:00,27.5,27.51,27.46,27.5,537300.0,27.5,27.51,27.46,27.5,537300.0
2013-02-20 15:10:00,27.5,27.52,27.47,27.51,233000.0,27.5,27.52,27.47,27.51,233000.0
2013-02-20 15:20:00,27.51,27.51,27.47,27.49,208500.0,27.51,27.51,27.47,27.49,208500.0
2013-02-20 15:30:00,27.5,27.58,27.48,27.58,385800.0,27.5,27.58,27.48,27.58,385800.0
2013-02-20 15:40:00,27.58,27.62,27.56,27.62,549500.0,27.58,27.62,27.56,27.62,549500.0
2013-02-20 15:50:00,27.62,27.63,27.56,27.6,1363900.0,27.62,27.63,27.56,27.6,1363900.0
2013-02-21 09:30:00,27.64,27.73,27.62,27.73,682200.0,27.64,27.73,27.62,27.73,682200.0
2013-02-21 09:40:00,27.73,27.77,27.68,27.7,468100.0,27.73,27.77,27.68,27.7,468100.0
2013-02-21 09:50:00,27.71,27.82,27.69,27.72,1110400.0,27.71,27.82,27.69,27.72,1110400.0
2013-02-21 10:00:00,27.73,27.85,27.73,27.81,1138300.0,27.73,27.85,27.73,27.81,1138300.0
2013-02-21 10:10:00,27.81,27.89,27.79,27.83,848500.0,27.81,27.89,27.79,27.83,848500.0
2013-02-21 10:20:00,27.83,27.84,27.76,27.82,264300.0,27.83,27.84,27.76,27.82,264300.0
2013-02-21 10:30:00,27.81,27.86,27.8,27.82,972300.0,27.81,27.86,27.8,27.82,972300.0
2013-02-21 10:40:00,27.83,27.85,27.77,27.81,297600.0,27.83,27.85,27.77,27.81,297600.0
2013-02-21 10:50:00,27.8,27.91,27.79,27.9,720500.0,27.8,27.91,27.79,27.9,720500.0
2013-02-21 11:00:00,27.89,27.9,27.84,27.89,427200.0,27.89,27.9,27.84,27.89,427200.0
2013-02-21 11:10:00,27.89,27.91,27.83,27.9,425900.0,27.89,27.91,27.83,27.9,425900.0
2013-02-21 11:20:00,27.89,27.89,27.82,27.82,239000.0,27.89,27.89,27.82,27.82,239000.0
2013-02-21 11:30:00,27.83,27.85,27.75,27.75,283900.0,27.83,27.85,27.75,27.75,283900.0
2013-02-21 11:40:00,27.75,27.81,27.75,27.78,201900.0,27.75,27.81,27.75,27.78,201900.0
2013-02-21 11:50:00,27.78,27.8,27.74,27.75,337900.0,27.78,27.8,27.74,27.75,337900.0
2013-02-21 12:00:00,27.76,27.82,27.75,27.79,219900.0,27.76,27.82,27.75,27.79,219900.0
2013-02-21 12:10:00,27.79,27.85,27.79,27.79,261400.0,27.79,27.85,27.79,27.79,261400.0
2013-02-21 12:20:00,27.8,27.82,27.79,27.8,145300.0,27.8,27.82,27.79,27.8,145300.0
2013-02-21 12:30:00,27.8,27.8,27.73,27.75,240500.0,27.8,27.8,27.73,27.75,240500.0
2013-02-21 12:40:00,27.75,27.79,27.73,27.76,243300.0,27.75,27.79,27.73,27.76,243300.0
2013-02-21 12:50:00,27.76,27.82,27.76,27.82,166200.0,27.76,27.82,27.76,27.82,166200.0
2013-02-21 13:00:00,27.82,27.84,27.81,27.83,208800.0,27.82,27.84,27.81,27.83,208800.0
2013-02-21 13:10:00,27.83,27.86,27.81,27.83,158500.0,27.83,27.86,27.81,27.83,158500.0
2013-02-21 13:20:00,27.83,27.85,27.73,27.74,202700.0,27.83,27.85,27.73,27.74,202700.0
2013-02-21 13:30:00,27.75,27.77,27.73,27.74,71100.0,27.75,27.77,27.73,27.74,71100.0
2013-02-21 13:40:00,27.74,27.75,27.73,27.74,82600.0,27.74,27.75,27.73,27.74,82600.0
2013-02-21 13:50:00,27.74,27.74,27.67,27.69,177500.0,27.74,27.74,27.67,27.69,177500.0
2013-02-21 14:00:00,27.68,27.7,27.66,27.67,101400.0,27.68,27.7,27.66,27.67,101400.0
2013-02-21 14:10:00,27.67,27.7,27.66,27.69,162300.0,27.67,27.7,27.66,27.69,162300.0
2013-02-21 14:20:00,27.7,27.7,27.65,27.66,163600.0,27.7,27.7,27.65,27.66,163600.0
2013-02-21 14:30:00,27.66,27.67,27.63,27.63,194500.0,27.66,27.67,27.63,27.63,194500.0
2013-02-21 14:40:00,27.64,27.66,27.63,27.66,94100.0,27.64,27.66,27.63,27.66,94100.0
2013-02-21 14:50:00,27.65,27.67,27.63,27.67,120000.0,27.65,27.67,27.63,27.67,120000.0
2013-02-21 15:00:00,27.67,27.7,27.67,27.68,148000.0,27.67,27.7,27.67,27.68,148000.0
2013-02-21 15:10:00,27.69,27.73,27.69,27.71,127200.0,27.69,27.73,27.69,27.71,127200.0
2013-02-21 15:20:00,27.71,27.72,27.69,27.7,105500.0,27.71,27.72,27.69,27.7,105500.0
2013-02-21 15:30:00,27.71,27.72,27.69,27.7,268700.0,27.71,27.72,27.69,27.7,268700.0
2013-02-21 15:40:00,27.71,27.73,27.69,27.72,138100.0,27.71,27.73,27.69,27.72,138100.0
2013-02-21 15:50:00,27.71,27.75,27.7,27.74,435500.0,27.71,27.75,27.7,27.74,435500.0
2013-02-22 09:30:00,27.63,27.68,27.43,27.66,978000.0,27.63,27.68,27.43,27.66,978000.0
2013-02-22 09:40:00,27.66,27.71,27.58,27.62,347300.0,27.66,27.71,27.58,27.62,347300.0
2013-02-22 09:50:00,27.62,27.63,27.56,27.59,273200.0,27.62,27.63,27.56,27.59,273200.0
2013-02-22 10:00:00,27.58,27.64,27.57,27.62,151000.0,27.58,27.64,27.57,27.62,151000.0
2013-02-22 10:10:00,27.62,27.7,27.61,27.62,262000.0,27.62,27.7,27.61,27.62,262000.0
2013-02-22 10:20:00,27.62,27.62,27.55,27.57,260000.0,27.62,27.62,27.55,27.57,260000.0
2013-02-22 10:30:00,27.57,27.59,27.5,27.5,412900.0,27.57,27.59,27.5,27.5,412900.0
2013-02-22 10:40:00,27.5,27.56,27.5,27.54,261700.0,27.5,27.56,27.5,27.54,261700.0
2013-02-22 10:50:00,27.54,27.62,27.53,27.57,464800.0,27.54,27.62,27.53,27.57,464800.0
2013-02-22 11:00:00,27.57,27.63,27.56,27.58,213500.0,27.57,27.63,27.56,27.58,213500.0
2013-02-22 11:10:00,27.57,27.61,27.51,27.59,545800.0,27.57,27.61,27.51,27.59,545800.0
2013-02-22 11:20:00,27.58,27.6,27.54,27.55,113700.0,27.58,27.6,27.54,27.55,113700.0
2013-02-22 11:30:00,27.55,27.57,27.51,27.52,285300.0,27.55,27.57,27.51,27.52,285300.0
2013-02-22 11:40:00,27.52,27.55,27.51,27.54,139000.0,27.52,27.55,27.51,27.54,139000.0
2013-02-22 11:50:00,27.54,27.56,27.53,27.53,114500.0,27.54,27.56,27.53,27.53,114500.0
2013-02-22 12:00:00,27.54,27.56,27.52,27.53,87900.0,27.54,27.56,27.52,27.53,87900.0
2013-02-22 12:10:00,27.54,27.55,27.52,27.52,54000.0,27.54,27.55,27.52,27.52,54000.0
2013-02-22 12:20:00,27.52,27.57,27.51,27.52,383200.0,27.52,27.57,27.51,27.52,383200.0
2013-02-22 12:30:00,27.52,27.52,27.44,27.44,252200.0,27.52,27.52,27.44,27.44,252200.0
2013-02-22 12:40:00,27.44,27.49,27.44,27.47,174700.0,27.44,27.49,27.44,27.47,174700.0
2013-02-22 12:50:00,27.47,27.51,27.46,27.47,185700.0,27.47,27.51,27.46,27.47,185700.0
2013-02-22 13:00:00,27.47,27.51,27.47,27.5,121300.0,27.47,27.51,27.47,27.5,121300.0
2013-02-22 13:10:00,27.49,27.55,27.48,27.54,143900.0,27.49,27.55,27.48,27.54,143900.0
2013-02-22 13:20:00,27.54,27.56,27.52,27.52,317800.0,27.54,27.56,27.52,27.52,317800.0
2013-02-22 13:30:00,27.53,27.56,27.51,27.54,150400.0,27.53,27.56,27.51,27.54,150400.0
2013-02-22 13:40:00,27.54,27.56,27.53,27.56,70100.0,27.54,27.56,27.53,27.56,70100.0
2013-02-22 13:50:00,27.55,27.57,27.53,27.53,94300.0,27.55,27.57,27.53,27.53,94300.0
2013-02-22 14:00:00,27.53,27.61,27.53,27.6,327000.0,27.53,27.61,27.53,27.6,327000.0
2013-02-22 14:10:00,27.6,27.68,27.6,27.63,235800.0,27.6,27.68,27.6,27.63,235800.0
2013-02-22 14:20:00,27.64,27.68,27.61,27.68,147900.0,27.64,27.68,27.61,27.68,147900.0
2013-02-22 14:30:00,27.67,27.72,27.66,27.71,166500.0,27.67,27.72,27.66,27.71,166500.0
2013-02-22 14:40:00,27.71,27.71,27.67,27.69,194500.0,27.71,27.71,27.67,27.69,194500.0
2013-02-22 14:50:00,27.69,27.69,27.65,27.67,122400.0,27.69,27.69,27.65,27.67,122400.0
2013-02-22 15:00:00,27.67,27.69,27.66,27.68,130100.0,27.67,27.69,27.66,27.68,130100.0
2013-02-22 15:10:00,27.68,27.69,27.66,27.69,103500.0,27.68,27.69,27.66,27.69,103500.0
2013-02-22 15:20:00,27.69,27.73,27.69,27.71,126000.0,27.69,27.73,27.69,27.71,126000.0
2013-02-22 15:30:00,27.71,27.73,27.7,27.73,175700.0,27.71,27.73,27.7,27.73,175700.0
2013-02-22 15:40:00,27.73,27.78,27.72,27.77,240900.0,27.73,27.78,27.72,27.77,240900.0
2013-02-22 15:50:00,27.77,27.82,27.77,27.82,580400.0,27.77,27.82,27.77,27.82,580400.0
2013-02-25 09:30:00,27.99,28.02,27.96,28.01,553000.0,27.99,28.02,27.96,28.01,553000.0
2013-02-25 09:40:00,28.02,28.1,28.02,28.1,254900.0,28.02,28.1,28.02,28.1,254900.0
2013-02-25 09:50:00,28.09,28.13,28.07,28.1,391400.0,28.09,28.13,28.07,28.1,391400.0
2013-02-25 10:00:00,28.1,28.11,28.03,28.04,317000.0,28.1,28.11,28.03,28.04,317000.0
2013-02-25 10:10:00,28.04,28.06,27.99,28.0,227700.0,28.04,28.06,27.99,28.0,227700.0
2013-02-25 10:20:00,28.0,28.04,28.0,28.01,391800.0,28.0,28.04,28.0,28.01,391800.0
2013-02-25 10:30:00,28.01,28.07,28.01,28.06,249300.0,28.01,28.07,28.01,28.06,249300.0
2013-02-25 10:40:00,28.06,28.06,28.01,28.01,244700.0,28.06,28.06,28.01,28.01,244700.0
2013-02-25 10:50:00,28.02,28.05,28.0,28.04,199400.0,28.02,28.05,28.0,28.04,199400.0
2013-02-25 11:00:00,28.04,28.08,28.01,28.07,128700.0,28.04,28.08,28.01,28.07,128700.0
2013-02-25 11:10:00,28.08,28.16,28.06,28.08,386800.0,28.08,28.16,28.06,28.08,386800.0
2013-02-25 11:20:00,28.09,28.19,28.09,28.18,165100.0,28.09,28.19,28.09,28.18,165100.0
2013-02-25 11:30:00,28.18,28.18,28.12,28.14,143200.0,28.18,28.18,28.12,28.14,143200.0
2013-02-25 11:40:00,28.13,28.15,28.06,28.07,409100.0,28.13,28.15,28.06,28.07,409100.0
2013-02-25 11:50:00,28.06,28.1,28.05,28.08,185000.0,28.06,28.1,28.05,28.08,185000.0
2013-02-25 12:00:00,28.08,28.14,28.06,28.12,178300.0,28.08,28.14,28.06,28.12,178300.0
2013-02-25 12:10:00,28.13,28.14,28.1,28.12,169800.0,28.13,28.14,28.1,28.12,169800.0
2013-02-25 12:20:00,28.12,28.12,28.07,28.11,113500.0,28.12,28.12,28.07,28.11,113500.0
2013-02-25 12:30:00,28.11,28.12,28.07,28.09,354600.0,28.11,28.12,28.07,28.09,354600.0
2013-02-25 12:40:00,28.09,28.11,28.08,28.1,133800.0,28.09,28.11,28.08,28.1,133800.0
2013-02-25 12:50:00,28.1,28.12,28.09,28.11,97000.0,28.1,28.12,28.09,28.11,97000.0
2013-02-25 13:00:00,28.1,28.11,28.09,28.09,112800.0,28.1,28.11,28.09,28.09,112800.0
2013-02-25 13:10:00,28.09,28.1,28.05,28.06,130800.0,28.09,28.1,28.05,28.06,130800.0
2013-02-25 13:20:00,28.05,28.08,28.05,28.07,141400.0,28.05,28.08,28.05,28.07,141400.0
2013-02-25 13:30:00,28.06,28.07,28.02,28.03,150600.0,28.06,28.07,28.02,28.03,150600.0
2013-02-25 13:40:00,28.04,28.07,28.04,28.06,42400.0,28.04,28.07,28.04,28.06,42400.0
2013-02-25 13:50:00,28.07,28.11,28.06,28.08,85600.0,28.07,28.11,28.06,28.08,85600.0
2013-02-25 14:00:00,28.07,28.08,28.05,28.06,146200.0,28.07,28.08,28.05,28.06,146200.0
2013-02-25 14:10:00,28.06,28.1,28.05,28.09,92500.0,28.06,28.1,28.05,28.09,92500.0
2013-02-25 14:20:00,28.09,28.09,28.05,28.09,680400.0,28.09,28.09,28.05,28.09,680400.0
2013-02-25 14:30:00,28.09,28.1,28.08,28.08,124000.0,28.09,28.1,28.08,28.08,124000.0
2013-02-25 14:40:00,28.09,28.1,28.07,28.08,97500.0,28.09,28.1,28.07,28.08,97500.0
2013-02-25 14:50:00,28.08,28.15,28.08,28.14,225700.0,28.08,28.15,28.08,28.14,225700.0
2013-02-25 15:00:00,28.13,28.15,28.12,28.14,140000.0,28.13,28.15,28.12,28.14,140000.0
2013-02-25 15:10:00,28.14,28.16,28.12,28.14,259400.0,28.14,28.16,28.12,28.14,259400.0
2013-02-25 15:20:00,28.14,28.16,28.11,28.16,383000.0,28.14,28.16,28.11,28.16,383000.0
2013-02-25 15:30:00,28.16,28.16,28.11,28.12,330200.0,28.16,28.16,28.11,28.12,330200.0
2013-02-25 15:40:00,28.13,28.13,28.09,28.11,425700.0,28.13,28.13,28.09,28.11,425700.0
2013-02-25 15:50:00,28.11,28.12,28.07,28.07,893300.0,28.11,28.12,28.07,28.07,893300.0
2013-02-26 09:30:00,27.97,27.99,27.87,27.92,781900.0,27.97,27.99,27.87,27.92,781900.0
2013-02-26 09:40:00,27.92,27.93,27.83,27.92,258000.0,27.92,27.93,27.83,27.92,258000.0
2013-02-26 09:50:00,27.92,27.93,27.87,27.93,218400.0,27.92,27.93,27.87,27.93,218400.0
2013-02-26 10:00:00,27.92,27.97,27.8,27.83,1587400.0,27.92,27.97,27.8,27.83,1587400.0
2013-02-26 10:10:00,27.83,27.85,27.64,27.71,1096500.0,27.83,27.85,27.64,27.71,1096500.0
2013-02-26 10:20:00,27.71,27.82,27.68,27.76,557000.0,27.71,27.82,27.68,27.76,557000.0
2013-02-26 10:30:00,27.77,27.96,27.75,27.91,572600.0,27.77,27.96,27.75,27.91,572600.0
2013-02-26 10:40:00,27.91,28.2,27.9,28.13,1037300.0,27.91,28.2,27.9,28.13,1037300.0
2013-02-26 10:50:00,28.13,28.36,28.13,28.19,1460700.0,28.13,28.36,28.13,28.19,1460700.0
2013-02-26 11:00:00,28.19,28.29,28.19,28.27,627800.0,28.19,28.29,28.19,28.27,627800.0
2013-02-26 11:10:00,28.27,28.4,28.23,28.38,518700.0,28.27,28.4,28.23,28.38,518700.0
2013-02-26 11:20:00,28.38,28.5,28.36,28.37,796100.0,28.38,28.5,28.36,28.37,796100.0
2013-02-26 11:30:00,28.38,28.43,28.29,28.29,425000.0,28.38,28.43,28.29,28.29,425000.0
2013-02-26 11:40:00,28.29,28.37,28.27,28.35,357800.0,28.29,28.37,28.27,28.35,357800.0
2013-02-26 11:50:00,28.36,28.44,28.35,28.37,337500.0,28.36,28.44,28.35,28.37,337500.0
2013-02-26 12:00:00,28.37,28.37,28.32,28.34,203700.0,28.37,28.37,28.32,28.34,203700.0
2013-02-26 12:10:00,28.34,28.39,28.31,28.38,187400.0,28.34,28.39,28.31,28.38,187400.0
2013-02-26 12:20:00,28.37,28.38,28.3,28.32,202900.0,28.37,28.38,28.3,28.32,202900.0
2013-02-26 12:30:00,28.31,28.35,28.29,28.34,185000.0,28.31,28.35,28.29,28.34,185000.0
2013-02-26 12:40:00,28.35,28.39,28.3,28.39,409500.0,28.35,28.39,28.3,28.39,409500.0
2013-02-26 12:50:00,28.38,28.39,28.34,28.39,93100.0,28.38,28.39,28.34,28.39,93100.0
2013-02-26 13:00:00,28.39,28.42,28.36,28.37,121500.0,28.39,28.42,28.36,28.37,121500.0
2013-02-26 13:10:00,28.38,28.42,28.34,28.39,120100.0,28.38,28.42,28.34,28.39,120100.0
2013-02-26 13:20:00,28.38,28.4,28.31,28.35,189600.0,28.38,28.4,28.31,28.35,189600.0
2013-02-26 13:30:00,28.34,28.44,28.32,28.43,117300.0,28.34,28.44,28.32,28.43,117300.0
2013-02-26 13:40:00,28.43,28.46,28.4,28.44,306500.0,28.43,28.46,28.4,28.44,306500.0
2013-02-26 13:50:00,28.45,28.46,28.4,28.44,140000.0,28.45,28.46,28.4,28.44,140000.0
2013-02-26 14:00:00,28.44,28.47,28.39,28.4,240700.0,28.44,28.47,28.39,28.4,240700.0
2013-02-26 14:10:00,28.41,28.44,28.4,28.42,202200.0,28.41,28.44,28.4,28.42,202200.0
2013-02-26 14:20:00,28.42,28.44,28.38,28.41,206800.0,28.42,28.44,28.38,28.41,206800.0
2013-02-26 14:30:00,28.41,28.44,28.39,28.41,160900.0,28.41,28.44,28.39,28.41,160900.0
2013-02-26 14:40:00,28.42,28.43,28.41,28.41,140600.0,28.42,28.43,28.41,28.41,140600.0
2013-02-26 14:50:00,28.42,28.43,28.4,28.42,156600.0,28.42,28.43,28.4,28.42,156600.0
2013-02-26 15:00:00,28.42,28.42,28.38,28.39,556800.0,28.42,28.42,28.38,28.39,556800.0
2013-02-26 15:10:00,28.39,28.4,28.37,28.37,154800.0,28.39,28.4,28.37,28.37,154800.0
2013-02-26 15:20:00,28.37,28.38,28.37,28.37,105100.0,28.37,28.38,28.37,28.37,105100.0
2013-02-26 15:30:00,28.38,28.41,28.37,28.41,142200.0,28.38,28.41,28.37,28.41,142200.0
2013-02-26 15:40:00,28.41,28.41,28.36,28.37,266500.0,28.41,28.41,28.36,28.37,266500.0
2013-02-26 15:50:00,28.37,28.43,28.35,28.42,691800.0,28.37,28.43,28.35,28.42,691800.0
2013-02-27 09:30:00,28.2,28.26,28.19,28.24,674100.0,28.2,28.26,28.19,28.24,674100.0
2013-02-27 09:40:00,28.25,28.25,28.08,28.16,515800.0,28.25,28.25,28.08,28.16,515800.0
2013-02-27 09:50:00,28.16,28.17,28.1,28.13,239200.0,28.16,28.17,28.1,28.13,239200.0
2013-02-27 10:00:00,28.12,28.16,28.1,28.1,372900.0,28.12,28.16,28.1,28.1,372900.0
2013-02-27 10:10:00,28.1,28.16,28.1,28.16,194700.0,28.1,28.16,28.1,28.16,194700.0
2013-02-27 10:20:00,28.16,28.22,28.15,28.18,346600.0,28.16,28.22,28.15,28.18,346600.0
2013-02-27 10:30:00,28.18,28.2,28.14,28.19,142300.0,28.18,28.2,28.14,28.19,142300.0
2013-02-27 10:40:00,28.19,28.19,28.11,28.13,149600.0,28.19,28.19,28.11,28.13,149600.0
2013-02-27 10:50:00,28.12,28.16,28.1,28.15,150500.0,28.12,28.16,28.1,28.15,150500.0
2013-02-27 11:00:00,28.15,28.17,28.12,28.12,91200.0,28.15,28.17,28.12,28.12,91200.0
2013-02-27 11:10:00,28.12,28.13,28.04,28.11,339900.0,28.12,28.13,28.04,28.11,339900.0
2013-02-27 11:20:00,28.11,28.16,28.08,28.13,152600.0,28.11,28.16,28.08,28.13,152600.0
2013-02-27 11:30:00,28.13,28.14,28.09,28.12,68700.0,28.13,28.14,28.09,28.12,68700.0
2013-02-27 11:40:00,28.13,28.14,28.1,28.12,60700.0,28.13,28.14,28.1,28.12,60700.0
2013-02-27 11:50:00,28.12,28.15,28.11,28.13,127200.0,28.12,28.15,28.11,28.13,127200.0
2013-02-27 12:00:00,28.12,28.13,28.09,28.1,60800.0,28.12,28.13,28.09,28.1,60800.0
2013-02-27 12:10:00,28.11,28.11,28.08,28.1,50100.0,28.11,28.11,28.08,28.1,50100.0
2013-02-27 12:20:00,28.09,28.13,28.08,28.13,47700.0,28.09,28.13,28.08,28.13,47700.0
2013-02-27 12:30:00,28.13,28.13,27.99,28.01,646000.0,28.13,28.13,27.99,28.01,646000.0
2013-02-27 12:40:00,28.02,28.07,27.98,28.04,162400.0,28.02,28.07,27.98,28.04,162400.0
2013-02-27 12:50:00,28.04,28.05,28.01,28.03,120300.0,28.04,28.05,28.01,28.03,120300.0
2013-02-27 13:00:00,28.02,28.02,27.94,27.96,430000.0,28.02,28.02,27.94,27.96,430000.0
2013-02-27 13:10:00,27.96,27.97,27.9,27.93,430400.0,27.96,27.97,27.9,27.93,430400.0
2013-02-27 13:20:00,27.93,28.05,27.92,28.04,244000.0,27.93,28.05,27.92,28.04,244000.0
2013-02-27 13:30:00,28.04,28.07,27.98,27.99,142300.0,28.04,28.07,27.98,27.99,142300.0
2013-02-27 13:40:00,27.99,28.03,27.97,28.02,42100.0,27.99,28.03,27.97,28.02,42100.0
2013-02-27 13:50:00,28.0,28.02,27.99,28.0,81600.0,28.0,28.02,27.99,28.0,81600.0
2013-02-27 14:00:00,28.0,28.02,27.99,28.01,54800.0,28.0,28.02,27.99,28.01,54800.0
2013-02-27 14:10:00,28.0,28.0,27.95,27.95,67900.0,28.0,28.0,27.95,27.95,67900.0
2013-02-27 14:20:00,27.96,27.97,27.95,27.96,64200.0,27.96,27.97,27.95,27.96,64200.0
2013-02-27 14:30:00,27.96,27.96,27.94,27.94,83100.0,27.96,27.96,27.94,27.94,83100.0
2013-02-27 14:40:00,27.94,27.95,27.9,27.91,117500.0,27.94,27.95,27.9,27.91,117500.0
2013-02-27 14:50:00,27.91,27.92,27.9,27.91,69400.0,27.91,27.92,27.9,27.91,69400.0
2013-02-27 15:00:00,27.91,27.96,27.91,27.96,165000.0,27.91,27.96,27.91,27.96,165000.0
2013-02-27 15:10:00,27.96,27.97,27.94,27.97,77100.0,27.96,27.97,27.94,27.97,77100.0
2013-02-27 15:20:00,27.97,27.99,27.96,27.96,70800.0,27.97,27.99,27.96,27.96,70800.0
2013-02-27 15:30:00,27.97,27.99,27.96,27.98,68300.0,27.97,27.99,27.96,27.98,68300.0
2013-02-27 15:40:00,27.97,28.01,27.97,28.01,90300.0,27.97,28.01,27.97,28.01,90300.0
2013-02-27 15:50:00,28.01,28.03,28.0,28.01,446900.0,28.01,28.03,28.0,28.01,446900.0
2013-02-28 09:30:00,27.97,28.0,27.9,27.94,496500.0,27.97,28.0,27.9,27.94,496500.0
2013-02-28 09:40:00,27.94,27.98,27.83,27.87,532900.0,27.94,27.98,27.83,27.87,532900.0
2013-02-28 09:50:00,27.88,27.91,27.84,27.85,377300.0,27.88,27.91,27.84,27.85,377300.0
2013-02-28 10:00:00,27.85,27.88,27.78,27.86,432300.0,27.85,27.88,27.78,27.86,432300.0
2013-02-28 10:10:00,27.86,27.89,27.82,27.82,260400.0,27.86,27.89,27.82,27.82,260400.0
2013-02-28 10:20:00,27.82,27.84,27.76,27.79,225100.0,27.82,27.84,27.76,27.79,225100.0
2013-02-28 10:30:00,27.79,27.81,27.76,27.79,244800.0,27.79,27.81,27.76,27.79,244800.0
2013-02-28 10:40:00,27.78,27.81,27.75,27.77,213300.0,27.78,27.81,27.75,27.77,213300.0
2013-02-28 10:50:00,27.76,27.78,27.71,27.77,508400.0,27.76,27.78,27.71,27.77,508400.0
2013-02-28 11:00:00,27.77,27.77,27.7,27.72,666000.0,27.77,27.77,27.7,27.72,666000.0
2013-02-28 11:10:00,27.72,27.74,27.62,27.64,573600.0,27.72,27.74,27.62,27.64,573600.0
2013-02-28 11:20:00,27.65,27.67,27.62,27.63,292100.0,27.65,27.67,27.62,27.63,292100.0
2013-02-28 11:30:00,27.63,27.72,27.61,27.68,320100.0,27.63,27.72,27.61,27.68,320100.0
2013-02-28 11:40:00,27.68,27.69,27.62,27.67,308900.0,27.68,27.69,27.62,27.67,308900.0
2013-02-28 11:50:00,27.68,27.68,27.56,27.6,402000.0,27.68,27.68,27.56,27.6,402000.0
2013-02-28 12:00:00,27.59,27.6,27.52,27.58,282800.0,27.59,27.6,27.52,27.58,282800.0
2013-02-28 12:10:00,27.57,27.6,27.56,27.59,159100.0,27.57,27.6,27.56,27.59,159100.0
2013-02-28 12:20:00,27.59,27.64,27.59,27.64,178400.0,27.59,27.64,27.59,27.64,178400.0
2013-02-28 12:30:00,27.63,27.71,27.63,27.65,337600.0,27.63,27.71,27.63,27.65,337600.0
2013-02-28 12:40:00,27.65,27.66,27.6,27.61,86700.0,27.65,27.66,27.6,27.61,86700.0
2013-02-28 12:50:00,27.62,27.65,27.6,27.62,87800.0,27.62,27.65,27.6,27.62,87800.0
2013-02-28 13:00:00,27.62,27.64,27.59,27.6,108300.0,27.62,27.64,27.59,27.6,108300.0
2013-02-28 13:10:00,27.59,27.61,27.55,27.56,119000.0,27.59,27.61,27.55,27.56,119000.0
2013-02-28 13:20:00,27.56,27.58,27.46,27.52,687700.0,27.56,27.58,27.46,27.52,687700.0
2013-02-28 13:30:00,27.52,27.56,27.51,27.55,129200.0,27.52,27.56,27.51,27.55,129200.0
2013-02-28 13:40:00,27.56,27.57,27.48,27.49,134100.0,27.56,27.57,27.48,27.49,134100.0
2013-02-28 13:50:00,27.49,27.52,27.48,27.51,172900.0,27.49,27.52,27.48,27.51,172900.0
2013-02-28 14:00:00,27.5,27.51,27.48,27.51,111800.0,27.5,27.51,27.48,27.51,111800.0
2013-02-28 14:10:00,27.52,27.53,27.48,27.49,152600.0,27.52,27.53,27.48,27.49,152600.0
2013-02-28 14:20:00,27.49,27.52,27.47,27.49,146800.0,27.49,27.52,27.47,27.49,146800.0
2013-02-28 14:30:00,27.49,27.51,27.48,27.5,142000.0,27.49,27.51,27.48,27.5,142000.0
2013-02-28 14:40:00,27.49,27.51,27.48,27.5,99900.0,27.49,27.51,27.48,27.5,99900.0
2013-02-28 14:50:00,27.5,27.52,27.49,27.51,214200.0,27.5,27.52,27.49,27.51,214200.0
2013-02-28 15:00:00,27.51,27.56,27.51,27.55,143600.0,27.51,27.56,27.51,27.55,143600.0
2013-02-28 15:10:00,27.55,27.57,27.54,27.56,169100.0,27.55,27.57,27.54,27.56,169100.0
2013-02-28 15:20:00,27.57,27.57,27.52,27.54,210800.0,27.57,27.57,27.52,27.54,210800.0
2013-02-28 15:30:00,27.54,27.54,27.51,27.54,171000.0,27.54,27.54,27.51,27.54,171000.0
2013-02-28 15:40:00,27.54,27.55,27.53,27.54,209600.0,27.54,27.55,27.53,27.54,209600.0
2013-02-28 15:50:00,27.54,27.58,27.52,27.57,854400.0,27.54,27.58,27.52,27.57,854400.0
2013-03-01 09:30:00,27.67,27.77,27.63,27.75,456500.0,27.67,27.77,27.63,27.75,456500.0
2013-03-01 09:40:00,27.76,27.8,27.71,27.73,398300.0,27.76,27.8,27.71,27.73,398300.0
2013-03-01 09:50:00,27.73,27.77,27.65,27.77,412400.0,27.73,27.77,27.65,27.77,412400.0
2013-03-01 10:00:00,27.76,27.77,27.56,27.56,1015400.0,27.76,27.77,27.56,27.56,1015400.0
2013-03-01 10:10:00,27.57,27.65,27.54,27.63,235100.0,27.57,27.65,27.54,27.63,235100.0
2013-03-01 10:20:00,27.64,27.73,27.64,27.69,334800.0,27.64,27.73,27.64,27.69,334800.0
2013-03-01 10:30:00,27.69,27.71,27.66,27.67,170900.0,27.69,27.71,27.66,27.67,170900.0
2013-03-01 10:40:00,27.67,27.67,27.6,27.61,357700.0,27.67,27.67,27.6,27.61,357700.0
2013-03-01 10:50:00,27.62,27.64,27.55,27.57,246500.0,27.62,27.64,27.55,27.57,246500.0
2013-03-01 11:00:00,27.57,27.61,27.53,27.6,306600.0,27.57,27.61,27.53,27.6,306600.0
2013-03-01 11:10:00,27.61,27.61,27.54,27.59,212100.0,27.61,27.61,27.54,27.59,212100.0
2013-03-01 11:20:00,27.58,27.59,27.51,27.54,190200.0,27.58,27.59,27.51,27.54,190200.0
2013-03-01 11:30:00,27.54,27.57,27.48,27.52,269300.0,27.54,27.57,27.48,27.52,269300.0
2013-03-01 11:40:00,27.53,27.63,27.53,27.59,251400.0,27.53,27.63,27.53,27.59,251400.0
2013-03-01 11:50:00,27.59,27.66,27.58,27.62,128600.0,27.59,27.66,27.58,27.62,128600.0
2013-03-01 12:00:00,27.63,27.64,27.59,27.61,200200.0,27.63,27.64,27.59,27.61,200200.0
2013-03-01 12:10:00,27.62,27.62,27.55,27.55,180900.0,27.62,27.62,27.55,27.55,180900.0
2013-03-01 12:20:00,27.56,27.61,27.54,27.6,159900.0,27.56,27.61,27.54,27.6,159900.0
2013-03-01 12:30:00,27.6,27.64,27.58,27.61,85600.0,27.6,27.64,27.58,27.61,85600.0
2013-03-01 12:40:00,27.61,27.64,27.6,27.63,82600.0,27.61,27.64,27.6,27.63,82600.0
2013-03-01 12:50:00,27.63,27.64,27.58,27.59,119100.0,27.63,27.64,27.58,27.59,119100.0
2013-03-01 13:00:00,27.59,27.62,27.58,27.62,56100.0,27.59,27.62,27.58,27.62,56100.0
2013-03-01 13:10:00,27.62,27.7,27.62,27.68,216100.0,27.62,27.7,27.62,27.68,216100.0
2013-03-01 13:20:00,27.67,27.67,27.52,27.53,275700.0,27.67,27.67,27.52,27.53,275700.0
2013-03-01 13:30:00,27.54,27.58,27.53,27.53,103400.0,27.54,27.58,27.53,27.53,103400.0
2013-03-01 13:40:00,27.53,27.57,27.52,27.56,66200.0,27.53,27.57,27.52,27.56,66200.0
2013-03-01 13:50:00,27.56,27.56,27.52,27.53,82800.0,27.56,27.56,27.52,27.53,82800.0
2013-03-01 14:00:00,27.53,27.55,27.53,27.55,69000.0,27.53,27.55,27.53,27.55,69000.0
2013-03-01 14:10:00,27.55,27.56,27.53,27.54,42700.0,27.55,27.56,27.53,27.54,42700.0
2013-03-01 14:20:00,27.55,27.6,27.55,27.6,130100.0,27.55,27.6,27.55,27.6,130100.0
2013-03-01 14:30:00,27.59,27.6,27.54,27.54,102600.0,27.59,27.6,27.54,27.54,102600.0
2013-03-01 14:40:00,27.54,27.56,27.53,27.55,47900.0,27.54,27.56,27.53,27.55,47900.0
2013-03-01 14:50:00,27.55,27.57,27.54,27.57,80500.0,27.55,27.57,27.54,27.57,80500.0
2013-03-01 15:00:00,27.57,27.58,27.56,27.56,67300.0,27.57,27.58,27.56,27.56,67300.0
2013-03-01 15:10:00,27.56,27.6,27.56,27.59,81400.0,27.56,27.6,27.56,27.59,81400.0
2013-03-01 15:20:00,27.58,27.6,27.58,27.58,56400.0,27.58,27.6,27.58,27.58,56400.0
2013-03-01 15:30:00,27.58,27.6,27.57,27.6,86600.0,27.58,27.6,27.57,27.6,86600.0
2013-03-01 15:40:00,27.6,27.62,27.59,27.6,163200.0,27.6,27.62,27.59,27.6,163200.0
2013-03-01 15:50:00,27.6,27.63,27.59,27.62,334200.0,27.6,27.63,27.59,27.62,334200.0
2013-03-04 09:30:00,27.62,27.64,27.55,27.62,432600.0,27.62,27.64,27.55,27.62,432600.0
2013-03-04 09:40:00,27.62,27.63,27.56,27.61,287300.0,27.62,27.63,27.56,27.61,287300.0
2013-03-04 09:50:00,27.6,27.61,27.57,27.6,157700.0,27.6,27.61,27.57,27.6,157700.0
2013-03-04 10:00:00,27.6,27.62,27.55,27.61,173700.0,27.6,27.62,27.55,27.61,173700.0
2013-03-04 10:10:00,27.62,27.69,27.62,27.66,280200.0,27.62,27.69,27.62,27.66,280200.0
2013-03-04 10:20:00,27.66,27.74,27.64,27.71,238600.0,27.66,27.74,27.64,27.71,238600.0
2013-03-04 10:30:00,27.7,27.72,27.68,27.69,104100.0,27.7,27.72,27.68,27.69,104100.0
2013-03-04 10:40:00,27.69,27.71,27.66,27.68,177900.0,27.69,27.71,27.66,27.68,177900.0
2013-03-04 10:50:00,27.68,27.69,27.63,27.65,102300.0,27.68,27.69,27.63,27.65,102300.0
2013-03-04 11:00:00,27.64,27.65,27.61,27.61,119800.0,27.64,27.65,27.61,27.61,119800.0
2013-03-04 11:10:00,27.61,27.62,27.57,27.58,107800.0,27.61,27.62,27.57,27.58,107800.0
2013-03-04 11:20:00,27.58,27.62,27.57,27.61,150100.0,27.58,27.62,27.57,27.61,150100.0
2013-03-04 11:30:00,27.6,27.6,27.51,27.55,328700.0,27.6,27.6,27.51,27.55,328700.0
2013-03-04 11:40:00,27.55,27.59,27.53,27.54,229500.0,27.55,27.59,27.53,27.54,229500.0
2013-03-04 11:50:00,27.54,27.6,27.53,27.57,132200.0,27.54,27.6,27.53,27.57,132200.0
2013-03-04 12:00:00,27.57,27.57,27.54,27.54,106400.0,27.57,27.57,27.54,27.54,106400.0
2013-03-04 12:10:00,27.54,27.56,27.52,27.53,144800.0,27.54,27.56,27.52,27.53,144800.0
2013-03-04 12:20:00,27.53,27.59,27.53,27.57,99900.0,27.53,27.59,27.53,27.57,99900.0
2013-03-04 12:30:00,27.57,27.64,27.56,27.61,132500.0,27.57,27.64,27.56,27.61,132500.0
2013-03-04 12:40:00,27.61,27.62,27.58,27.61,154100.0,27.61,27.62,27.58,27.61,154100.0
2013-03-04 12:50:00,27.61,27.62,27.59,27.61,125100.0,27.61,27.62,27.59,27.61,125100.0
2013-03-04 13:00:00,27.61,27.62,27.57,27.57,71100.0,27.61,27.62,27.57,27.57,71100.0
2013-03-04 13:10:00,27.58,27.59,27.55,27.55,186600.0,27.58,27.59,27.55,27.55,186600.0
2013-03-04 13:20:00,27.56,27.58,27.55,27.55,69400.0,27.56,27.58,27.55,27.55,69400.0
2013-03-04 13:30:00,27.56,27.56,27.53,27.55,129800.0,27.56,27.56,27.53,27.55,129800.0
2013-03-04 13:40:00,27.56,27.56,27.49,27.53,194600.0,27.56,27.56,27.49,27.53,194600.0
2013-03-04 13:50:00,27.54,27.59,27.52,27.59,69000.0,27.54,27.59,27.52,27.59,69000.0
2013-03-04 14:00:00,27.58,27.58,27.55,27.58,72900.0,27.58,27.58,27.55,27.58,72900.0
2013-03-04 14:10:00,27.57,27.58,27.56,27.56,42500.0,27.57,27.58,27.56,27.56,42500.0
2013-03-04 14:20:00,27.57,27.57,27.53,27.53,83700.0,27.57,27.57,27.53,27.53,83700.0
2013-03-04 14:30:00,27.53,27.56,27.52,27.55,71100.0,27.53,27.56,27.52,27.55,71100.0
2013-03-04 14:40:00,27.56,27.56,27.53,27.55,92000.0,27.56,27.56,27.53,27.55,92000.0
2013-03-04 14:50:00,27.55,27.6,27.55,27.6,108100.0,27.55,27.6,27.55,27.6,108100.0
2013-03-04 15:00:00,27.59,27.63,27.58,27.61,175300.0,27.59,27.63,27.58,27.61,175300.0
2013-03-04 15:10:00,27.61,27.63,27.59,27.59,93300.0,27.61,27.63,27.59,27.59,93300.0
2013-03-04 15:20:00,27.59,27.6,27.57,27.57,56700.0,27.59,27.6,27.57,27.57,56700.0
2013-03-04 15:30:00,27.58,27.6,27.57,27.59,116800.0,27.58,27.6,27.57,27.59,116800.0
2013-03-04 15:40:00,27.59,27.6,27.58,27.59,69300.0,27.59,27.6,27.58,27.59,69300.0
2013-03-04 15:50:00,27.58,27.64,27.58,27.6,465500.0,27.58,27.64,27.58,27.6,465500.0
2013-03-05 09:30:00,28.02,28.04,27.99,28.03,531100.0,28.02,28.04,27.99,28.03,531100.0
2013-03-05 09:40:00,28.03,28.09,28.0,28.06,233900.0,28.03,28.09,28.0,28.06,233900.0
2013-03-05 09:50:00,28.07,28.1,28.05,28.06,175500.0,28.07,28.1,28.05,28.06,175500.0
2013-03-05 10:00:00,28.06,28.06,27.99,28.01,245500.0,28.06,28.06,27.99,28.01,245500.0
2013-03-05 10:10:00,28.01,28.05,27.98,27.99,166400.0,28.01,28.05,27.98,27.99,166400.0
2013-03-05 10:20:00,28.0,28.02,27.91,27.95,243000.0,28.0,28.02,27.91,27.95,243000.0
2013-03-05 10:30:00,27.95,27.95,27.79,27.79,592400.0,27.95,27.95,27.79,27.79,592400.0
2013-03-05 10:40:00,27.79,27.82,27.76,27.79,188100.0,27.79,27.82,27.76,27.79,188100.0
2013-03-05 10:50:00,27.78,27.78,27.71,27.75,233200.0,27.78,27.78,27.71,27.75,233200.0
2013-03-05 11:00:00,27.76,27.8,27.73,27.75,196900.0,27.76,27.8,27.73,27.75,196900.0
2013-03-05 11:10:00,27.74,27.75,27.7,27.73,193900.0,27.74,27.75,27.7,27.73,193900.0
2013-03-05 11:20:00,27.74,27.79,27.74,27.79,100800.0,27.74,27.79,27.74,27.79,100800.0
2013-03-05 11:30:00,27.78,27.79,27.69,27.7,193200.0,27.78,27.79,27.69,27.7,193200.0
2013-03-05 11:40:00,27.7,27.75,27.69,27.74,121700.0,27.7,27.75,27.69,27.74,121700.0
2013-03-05 11:50:00,27.74,27.74,27.7,27.71,71500.0,27.74,27.74,27.7,27.71,71500.0
2013-03-05 12:00:00,27.71,27.72,27.67,27.68,74400.0,27.71,27.72,27.67,27.68,74400.0
2013-03-05 12:10:00,27.68,27.72,27.68,27.7,57100.0,27.68,27.72,27.68,27.7,57100.0
2013-03-05 12:20:00,27.7,27.72,27.69,27.7,50700.0,27.7,27.72,27.69,27.7,50700.0
2013-03-05 12:30:00,27.7,27.71,27.62,27.62,69400.0,27.7,27.71,27.62,27.62,69400.0
2013-03-05 12:40:00,27.63,27.65,27.61,27.62,76800.0,27.63,27.65,27.61,27.62,76800.0
2013-03-05 12:50:00,27.63,27.63,27.58,27.6,136300.0,27.63,27.63,27.58,27.6,136300.0
2013-03-05 13:00:00,27.59,27.65,27.59,27.63,179800.0,27.59,27.65,27.59,27.63,179800.0
2013-03-05 13:10:00,27.64,27.65,27.6,27.61,148300.0,27.64,27.65,27.6,27.61,148300.0
2013-03-05 13:20:00,27.62,27.76,27.6,27.74,168400.0,27.62,27.76,27.6,27.74,168400.0
2013-03-05 13:30:00,27.73,27.75,27.71,27.73,87700.0,27.73,27.75,27.71,27.73,87700.0
2013-03-05 13:40:00,27.72,27.75,27.71,27.73,66400.0,27.72,27.75,27.71,27.73,66400.0
2013-03-05 13:50:00,27.73,27.76,27.73,27.75,113100.0,27.73,27.76,27.73,27.75,113100.0
2013-03-05 14:00:00,27.74,27.75,27.72,27.72,27600.0,27.74,27.75,27.72,27.72,27600.0
2013-03-05 14:10:00,27.73,27.75,27.73,27.75,92900.0,27.73,27.75,27.73,27.75,92900.0
2013-03-05 14:20:00,27.75,27.75,27.72,27.75,27300.0,27.75,27.75,27.72,27.75,27300.0
2013-03-05 14:30:00,27.75,27.75,27.72,27.73,33300.0,27.75,27.75,27.72,27.73,33300.0
2013-03-05 14:40:00,27.73,27.75,27.72,27.73,34100.0,27.73,27.75,27.72,27.73,34100.0
2013-03-05 14:50:00,27.73,27.73,27.72,27.73,25000.0,27.73,27.73,27.72,27.73,25000.0
2013-03-05 15:00:00,27.72,27.73,27.72,27.73,24200.0,27.72,27.73,27.72,27.73,24200.0
2013-03-05 15:10:00,27.73,27.75,27.72,27.75,57000.0,27.73,27.75,27.72,27.75,57000.0
2013-03-05 15:20:00,27.75,27.75,27.72,27.74,39500.0,27.75,27.75,27.72,27.74,39500.0
2013-03-05 15:30:00,27.74,27.8,27.73,27.79,181500.0,27.74,27.8,27.73,27.79,181500.0
2013-03-05 15:40:00,27.79,27.79,27.77,27.77,106900.0,27.79,27.79,27.77,27.77,106900.0
2013-03-05 15:50:00,27.77,27.79,27.74,27.75,602100.0,27.77,27.79,27.74,27.75,602100.0
2013-03-06 09:30:00,27.71,27.75,27.68,27.71,348400.0,27.71,27.75,27.68,27.71,348400.0
2013-03-06 09:40:00,27.72,27.72,27.59,27.64,718000.0,27.72,27.72,27.59,27.64,718000.0
2013-03-06 09:50:00,27.64,27.75,27.64,27.73,197700.0,27.64,27.75,27.64,27.73,197700.0
2013-03-06 10:00:00,27.74,27.93,27.72,27.87,637900.0,27.74,27.93,27.72,27.87,637900.0
2013-03-06 10:10:00,27.86,27.91,27.84,27.84,279300.0,27.86,27.91,27.84,27.84,279300.0
2013-03-06 10:20:00,27.84,27.86,27.8,27.86,163800.0,27.84,27.86,27.8,27.86,163800.0
2013-03-06 10:30:00,27.85,27.87,27.82,27.86,145900.0,27.85,27.87,27.82,27.86,145900.0
2013-03-06 10:40:00,27.85,28.15,27.83,28.05,1808600.0,27.85,28.15,27.83,28.05,1808600.0
2013-03-06 10:50:00,28.06,28.12,28.06,28.07,345300.0,28.06,28.12,28.06,28.07,345300.0
2013-03-06 11:00:00,28.07,28.09,28.01,28.07,652900.0,28.07,28.09,28.01,28.07,652900.0
2013-03-06 11:10:00,28.07,28.08,27.97,27.98,136600.0,28.07,28.08,27.97,27.98,136600.0
2013-03-06 11:20:00,27.98,28.02,27.97,28.0,298800.0,27.98,28.02,27.97,28.0,298800.0
2013-03-06 11:30:00,28.0,28.02,27.97,27.97,127800.0,28.0,28.02,27.97,27.97,127800.0
2013-03-06 11:40:00,27.97,28.0,27.93,27.95,137100.0,27.97,28.0,27.93,27.95,137100.0
2013-03-06 11:50:00,27.96,27.97,27.94,27.96,63000.0,27.96,27.97,27.94,27.96,63000.0
2013-03-06 12:00:00,27.96,27.98,27.92,27.95,207300.0,27.96,27.98,27.92,27.95,207300.0
2013-03-06 12:10:00,27.95,27.97,27.91,27.94,148600.0,27.95,27.97,27.91,27.94,148600.0
2013-03-06 12:20:00,27.93,27.95,27.92,27.93,93800.0,27.93,27.95,27.92,27.93,93800.0
2013-03-06 12:30:00,27.93,27.93,27.89,27.9,76400.0,27.93,27.93,27.89,27.9,76400.0
2013-03-06 12:40:00,27.91,27.91,27.87,27.89,279100.0,27.91,27.91,27.87,27.89,279100.0
2013-03-06 12:50:00,27.89,27.89,27.79,27.83,340900.0,27.89,27.89,27.79,27.83,340900.0
2013-03-06 13:00:00,27.82,27.83,27.8,27.81,173500.0,27.82,27.83,27.8,27.81,173500.0
2013-03-06 13:10:00,27.82,27.85,27.8,27.84,74500.0,27.82,27.85,27.8,27.84,74500.0
2013-03-06 13:20:00,27.83,27.87,27.81,27.83,112200.0,27.83,27.87,27.81,27.83,112200.0
2013-03-06 13:30:00,27.83,27.83,27.8,27.81,56400.0,27.83,27.83,27.8,27.81,56400.0
2013-03-06 13:40:00,27.8,27.84,27.8,27.83,82800.0,27.8,27.84,27.8,27.83,82800.0
2013-03-06 13:50:00,27.83,27.87,27.83,27.86,79200.0,27.83,27.87,27.83,27.86,79200.0
2013-03-06 14:00:00,27.87,27.92,27.85,27.91,56600.0,27.87,27.92,27.85,27.91,56600.0
2013-03-06 14:10:00,27.91,27.95,27.9,27.92,129500.0,27.91,27.95,27.9,27.92,129500.0
2013-03-06 14:20:00,27.92,27.96,27.91,27.94,110500.0,27.92,27.96,27.91,27.94,110500.0
2013-03-06 14:30:00,27.94,27.98,27.93,27.95,103200.0,27.94,27.98,27.93,27.95,103200.0
2013-03-06 14:40:00,27.96,27.99,27.94,27.96,142900.0,27.96,27.99,27.94,27.96,142900.0
2013-03-06 14:50:00,27.96,27.99,27.96,27.98,76100.0,27.96,27.99,27.96,27.98,76100.0
2013-03-06 15:00:00,27.97,28.06,27.97,28.05,428500.0,27.97,28.06,27.97,28.05,428500.0
2013-03-06 15:10:00,28.05,28.06,28.03,28.03,142800.0,28.05,28.06,28.03,28.03,142800.0
2013-03-06 15:20:00,28.04,28.05,28.02,28.05,63200.0,28.04,28.05,28.02,28.05,63200.0
2013-03-06 15:30:00,28.05,28.08,28.05,28.06,128600.0,28.05,28.08,28.05,28.06,128600.0
2013-03-06 15:40:00,28.06,28.07,28.04,28.05,124900.0,28.06,28.07,28.04,28.05,124900.0
2013-03-06 15:50:00,28.05,28.1,28.05,28.09,518000.0,28.05,28.1,28.05,28.09,518000.0
2013-03-07 09:30:00,28.05,28.09,27.98,28.07,541800.0,28.05,28.09,27.98,28.07,541800.0
2013-03-07 09:40:00,28.07,28.09,28.0,28.01,282200.0,28.07,28.09,28.0,28.01,282200.0
2013-03-07 09:50:00,28.0,28.02,27.91,27.95,386900.0,28.0,28.02,27.91,27.95,386900.0
2013-03-07 10:00:00,27.94,28.03,27.93,28.02,246900.0,27.94,28.03,27.93,28.02,246900.0
2013-03-07 10:10:00,28.02,28.02,27.98,27.99,106700.0,28.02,28.02,27.98,27.99,106700.0
2013-03-07 10:20:00,27.99,28.02,27.94,27.96,93400.0,27.99,28.02,27.94,27.96,93400.0
2013-03-07 10:30:00,27.96,28.0,27.93,27.98,143800.0,27.96,28.0,27.93,27.98,143800.0
2013-03-07 10:40:00,27.98,28.01,27.97,27.97,163100.0,27.98,28.01,27.97,27.97,163100.0
2013-03-07 10:50:00,27.97,27.98,27.93,27.98,135900.0,27.97,27.98,27.93,27.98,135900.0
2013-03-07 11:00:00,27.97,27.98,27.9,27.92,108500.0,27.97,27.98,27.9,27.92,108500.0
2013-03-07 11:10:00,27.92,27.96,27.9,27.94,108900.0,27.92,27.96,27.9,27.94,108900.0
2013-03-07 11:20:00,27.94,27.95,27.93,27.93,140900.0,27.94,27.95,27.93,27.93,140900.0
2013-03-07 11:30:00,27.94,27.95,27.92,27.92,87400.0,27.94,27.95,27.92,27.92,87400.0
2013-03-07 11:40:00,27.93,27.93,27.84,27.87,601600.0,27.93,27.93,27.84,27.87,601600.0
2013-03-07 11:50:00,27.86,27.91,27.85,27.88,123900.0,27.86,27.91,27.85,27.88,123900.0
2013-03-07 12:00:00,27.88,27.9,27.85,27.87,252800.0,27.88,27.9,27.85,27.87,252800.0
2013-03-07 12:10:00,27.87,27.88,27.85,27.88,29300.0,27.87,27.88,27.85,27.88,29300.0
2013-03-07 12:20:00,27.88,27.9,27.86,27.9,34900.0,27.88,27.9,27.86,27.9,34900.0
2013-03-07 12:30:00,27.89,27.89,27.86,27.87,39300.0,27.89,27.89,27.86,27.87,39300.0
2013-03-07 12:40:00,27.87,27.87,27.83,27.83,52900.0,27.87,27.87,27.83,27.83,52900.0
2013-03-07 12:50:00,27.83,27.85,27.82,27.84,154400.0,27.83,27.85,27.82,27.84,154400.0
2013-03-07 13:00:00,27.83,27.84,27.8,27.82,113900.0,27.83,27.84,27.8,27.82,113900.0
2013-03-07 13:10:00,27.83,27.84,27.81,27.84,68300.0,27.83,27.84,27.81,27.84,68300.0
2013-03-07 13:20:00,27.84,27.89,27.84,27.88,125800.0,27.84,27.89,27.84,27.88,125800.0
2013-03-07 13:30:00,27.88,27.88,27.86,27.86,36800.0,27.88,27.88,27.86,27.86,36800.0
2013-03-07 13:40:00,27.86,27.88,27.84,27.84,49300.0,27.86,27.88,27.84,27.84,49300.0
2013-03-07 13:50:00,27.84,27.89,27.84,27.88,137600.0,27.84,27.89,27.84,27.88,137600.0
2013-03-07 14:00:00,27.88,27.88,27.85,27.86,25900.0,27.88,27.88,27.85,27.86,25900.0
2013-03-07 14:10:00,27.86,27.86,27.84,27.84,52300.0,27.86,27.86,27.84,27.84,52300.0
2013-03-07 14:20:00,27.84,27.85,27.84,27.85,84700.0,27.84,27.85,27.84,27.85,84700.0
2013-03-07 14:30:00,27.84,27.85,27.84,27.85,25700.0,27.84,27.85,27.84,27.85,25700.0
2013-03-07 14:40:00,27.85,27.85,27.83,27.85,54000.0,27.85,27.85,27.83,27.85,54000.0
2013-03-07 14:50:00,27.85,27.87,27.84,27.86,45000.0,27.85,27.87,27.84,27.86,45000.0
2013-03-07 15:00:00,27.86,27.89,27.85,27.89,123600.0,27.86,27.89,27.85,27.89,123600.0
2013-03-07 15:10:00,27.89,27.9,27.87,27.9,99700.0,27.89,27.9,27.87,27.9,99700.0
2013-03-07 15:20:00,27.9,27.91,27.87,27.89,128600.0,27.9,27.91,27.87,27.89,128600.0
2013-03-07 15:30:00,27.88,27.9,27.88,27.89,144400.0,27.88,27.9,27.88,27.89,144400.0
2013-03-07 15:40:00,27.88,27.91,27.88,27.9,132200.0,27.88,27.91,27.88,27.9,132200.0
2013-03-07 15:50:00,27.89,27.92,27.89,27.92,315500.0,27.89,27.92,27.89,27.92,315500.0
2013-03-08 09:30:00,27.59,27.64,27.53,27.6,624200.0,27.59,27.64,27.53,27.6,624200.0
2013-03-08 09:40:00,27.6,27.66,27.59,27.63,379300.0,27.6,27.66,27.59,27.63,379300.0
2013-03-08 09:50:00,27.62,27.98,27.62,27.9,1728400.0,27.62,27.98,27.62,27.9,1728400.0
2013-03-08 10:00:00,27.91,28.3,27.91,28.17,2317500.0,27.91,28.3,27.91,28.17,2317500.0
2013-03-08 10:10:00,28.17,28.25,28.05,28.06,796400.0,28.17,28.25,28.05,28.06,796400.0
2013-03-08 10:20:00,28.06,28.17,28.06,28.09,324600.0,28.06,28.17,28.06,28.09,324600.0
2013-03-08 10:30:00,28.08,28.2,28.08,28.16,239000.0,28.08,28.2,28.08,28.16,239000.0
2013-03-08 10:40:00,28.16,28.24,28.13,28.15,257200.0,28.16,28.24,28.13,28.15,257200.0
2013-03-08 10:50:00,28.15,28.15,28.02,28.03,337700.0,28.15,28.15,28.02,28.03,337700.0
2013-03-08 11:00:00,28.04,28.09,28.04,28.07,183000.0,28.04,28.09,28.04,28.07,183000.0
2013-03-08 11:10:00,28.07,28.07,27.99,28.02,249100.0,28.07,28.07,27.99,28.02,249100.0
2013-03-08 11:20:00,28.02,28.05,28.0,28.04,120800.0,28.02,28.05,28.0,28.04,120800.0
2013-03-08 11:30:00,28.04,28.06,28.03,28.05,116000.0,28.04,28.06,28.03,28.05,116000.0
2013-03-08 11:40:00,28.04,28.06,28.0,28.03,122300.0,28.04,28.06,28.0,28.03,122300.0
2013-03-08 11:50:00,28.03,28.03,28.0,28.03,97900.0,28.03,28.03,28.0,28.03,97900.0
2013-03-08 12:00:00,28.04,28.05,28.02,28.03,50800.0,28.04,28.05,28.02,28.03,50800.0
2013-03-08 12:10:00,28.02,28.11,28.01,28.09,187500.0,28.02,28.11,28.01,28.09,187500.0
2013-03-08 12:20:00,28.09,28.1,28.06,28.09,94800.0,28.09,28.1,28.06,28.09,94800.0
2013-03-08 12:30:00,28.09,28.11,28.06,28.08,177900.0,28.09,28.11,28.06,28.08,177900.0
2013-03-08 12:40:00,28.08,28.11,28.06,28.08,134000.0,28.08,28.11,28.06,28.08,134000.0
2013-03-08 12:50:00,28.08,28.08,28.03,28.04,110000.0,28.08,28.08,28.03,28.04,110000.0
2013-03-08 13:00:00,28.04,28.05,28.02,28.03,67500.0,28.04,28.05,28.02,28.03,67500.0
2013-03-08 13:10:00,28.04,28.06,28.02,28.02,99100.0,28.04,28.06,28.02,28.02,99100.0
2013-03-08 13:20:00,28.02,28.05,27.99,28.03,162300.0,28.02,28.05,27.99,28.03,162300.0
2013-03-08 13:30:00,28.03,28.05,28.02,28.03,44400.0,28.03,28.05,28.02,28.03,44400.0
2013-03-08 13:40:00,28.04,28.04,28.03,28.04,23600.0,28.04,28.04,28.03,28.04,23600.0
2013-03-08 13:50:00,28.04,28.05,28.02,28.05,95600.0,28.04,28.05,28.02,28.05,95600.0
2013-03-08 14:00:00,28.04,28.05,28.03,28.04,44900.0,28.04,28.05,28.03,28.04,44900.0
2013-03-08 14:10:00,28.05,28.05,28.02,28.03,41700.0,28.05,28.05,28.02,28.03,41700.0
2013-03-08 14:20:00,28.04,28.07,28.03,28.05,73300.0,28.04,28.07,28.03,28.05,73300.0
2013-03-08 14:30:00,28.05,28.09,28.04,28.07,57600.0,28.05,28.09,28.04,28.07,57600.0
2013-03-08 14:40:00,28.07,28.08,28.06,28.07,57100.0,28.07,28.08,28.06,28.07,57100.0
2013-03-08 14:50:00,28.07,28.07,28.03,28.05,114900.0,28.07,28.07,28.03,28.05,114900.0
2013-03-08 15:00:00,28.06,28.06,28.04,28.04,49200.0,28.06,28.06,28.04,28.04,49200.0
2013-03-08 15:10:00,28.04,28.06,28.04,28.05,153000.0,28.04,28.06,28.04,28.05,153000.0
2013-03-08 15:20:00,28.05,28.06,28.04,28.04,75800.0,28.05,28.06,28.04,28.04,75800.0
2013-03-08 15:30:00,28.04,28.06,28.04,28.05,108200.0,28.04,28.06,28.04,28.05,108200.0
2013-03-08 15:40:00,28.05,28.06,28.01,28.01,130500.0,28.05,28.06,28.01,28.01,130500.0
2013-03-08 15:50:00,28.02,28.02,27.99,28.0,502300.0,28.02,28.02,27.99,28.0,502300.0
2013-03-11 09:30:00,27.87,27.89,27.82,27.83,344200.0,27.87,27.89,27.82,27.83,344200.0
2013-03-11 09:40:00,27.84,27.88,27.83,27.86,178400.0,27.84,27.88,27.83,27.86,178400.0
2013-03-11 09:50:00,27.86,27.92,27.83,27.91,179200.0,27.86,27.92,27.83,27.91,179200.0
2013-03-11 10:00:00,27.91,27.92,27.88,27.91,117800.0,27.91,27.92,27.88,27.91,117800.0
2013-03-11 10:10:00,27.91,27.92,27.85,27.85,82200.0,27.91,27.92,27.85,27.85,82200.0
2013-03-11 10:20:00,27.85,27.87,27.83,27.85,75100.0,27.85,27.87,27.83,27.85,75100.0
2013-03-11 10:30:00,27.85,27.88,27.83,27.88,112600.0,27.85,27.88,27.83,27.88,112600.0
2013-03-11 10:40:00,27.88,27.91,27.88,27.9,99300.0,27.88,27.91,27.88,27.9,99300.0
2013-03-11 10:50:00,27.9,27.94,27.89,27.93,82300.0,27.9,27.94,27.89,27.93,82300.0
2013-03-11 11:00:00,27.93,27.93,27.89,27.91,68700.0,27.93,27.93,27.89,27.91,68700.0
2013-03-11 11:10:00,27.92,27.93,27.89,27.9,102400.0,27.92,27.93,27.89,27.9,102400.0
2013-03-11 11:20:00,27.89,27.9,27.87,27.89,70700.0,27.89,27.9,27.87,27.89,70700.0
2013-03-11 11:30:00,27.89,27.9,27.85,27.87,148000.0,27.89,27.9,27.85,27.87,148000.0
2013-03-11 11:40:00,27.86,27.91,27.85,27.9,151400.0,27.86,27.91,27.85,27.9,151400.0
2013-03-11 11:50:00,27.89,27.9,27.87,27.88,79400.0,27.89,27.9,27.87,27.88,79400.0
2013-03-11 12:00:00,27.88,27.89,27.86,27.87,32500.0,27.88,27.89,27.86,27.87,32500.0
2013-03-11 12:10:00,27.87,27.91,27.87,27.91,86000.0,27.87,27.91,27.87,27.91,86000.0
2013-03-11 12:20:00,27.91,27.94,27.9,27.92,79400.0,27.91,27.94,27.9,27.92,79400.0
2013-03-11 12:30:00,27.91,27.92,27.88,27.89,77100.0,27.91,27.92,27.88,27.89,77100.0
2013-03-11 12:40:00,27.89,27.89,27.85,27.88,105600.0,27.89,27.89,27.85,27.88,105600.0
2013-03-11 12:50:00,27.88,27.89,27.86,27.88,38100.0,27.88,27.89,27.86,27.88,38100.0
2013-03-11 13:00:00,27.89,27.89,27.84,27.88,60200.0,27.89,27.89,27.84,27.88,60200.0
2013-03-11 13:10:00,27.88,27.88,27.86,27.87,25900.0,27.88,27.88,27.86,27.87,25900.0
2013-03-11 13:20:00,27.88,27.95,27.87,27.93,117000.0,27.88,27.95,27.87,27.93,117000.0
2013-03-11 13:30:00,27.92,27.95,27.91,27.91,124600.0,27.92,27.95,27.91,27.91,124600.0
2013-03-11 13:40:00,27.91,27.93,27.89,27.92,30800.0,27.91,27.93,27.89,27.92,30800.0
2013-03-11 13:50:00,27.92,27.93,27.91,27.92,40100.0,27.92,27.93,27.91,27.92,40100.0
2013-03-11 14:00:00,27.93,27.96,27.91,27.96,61900.0,27.93,27.96,27.91,27.96,61900.0
2013-03-11 14:10:00,27.95,28.0,27.95,28.0,48600.0,27.95,28.0,27.95,28.0,48600.0
2013-03-11 14:20:00,28.0,28.04,28.0,28.0,161800.0,28.0,28.04,28.0,28.0,161800.0
2013-03-11 14:30:00,28.0,28.02,27.98,27.99,77700.0,28.0,28.02,27.98,27.99,77700.0
2013-03-11 14:40:00,27.98,28.01,27.98,28.0,78800.0,27.98,28.01,27.98,28.0,78800.0
2013-03-11 14:50:00,28.01,28.03,28.0,28.01,32800.0,28.01,28.03,28.0,28.01,32800.0
2013-03-11 15:00:00,28.01,28.01,28.0,28.01,43400.0,28.01,28.01,28.0,28.01,43400.0
2013-03-11 15:10:00,28.0,28.01,28.0,28.0,51200.0,28.0,28.01,28.0,28.0,51200.0
2013-03-11 15:20:00,28.0,28.01,27.99,27.99,63000.0,28.0,28.01,27.99,27.99,63000.0
2013-03-11 15:30:00,28.0,28.0,27.99,27.99,66900.0,28.0,28.0,27.99,27.99,66900.0
2013-03-11 15:40:00,27.99,28.01,27.99,28.01,104700.0,27.99,28.01,27.99,28.01,104700.0
2013-03-11 15:50:00,28.0,28.04,28.0,28.02,338400.0,28.0,28.04,28.0,28.02,338400.0
2013-03-12 09:30:00,28.23,28.24,28.17,28.22,305400.0,28.23,28.24,28.17,28.22,305400.0
2013-03-12 09:40:00,28.21,28.24,28.21,28.23,188200.0,28.21,28.24,28.21,28.23,188200.0
2013-03-12 09:50:00,28.24,28.27,28.21,28.24,220000.0,28.24,28.27,28.21,28.24,220000.0
2013-03-12 10:00:00,28.24,28.29,28.22,28.26,150800.0,28.24,28.29,28.22,28.26,150800.0
2013-03-12 10:10:00,28.26,28.3,28.25,28.29,188500.0,28.26,28.3,28.25,28.29,188500.0
2013-03-12 10:20:00,28.29,28.39,28.29,28.37,414800.0,28.29,28.39,28.29,28.37,414800.0
2013-03-12 10:30:00,28.36,28.37,28.28,28.3,270200.0,28.36,28.37,28.28,28.3,270200.0
2013-03-12 10:40:00,28.3,28.33,28.26,28.27,278400.0,28.3,28.33,28.26,28.27,278400.0
2013-03-12 10:50:00,28.27,28.28,28.24,28.27,157200.0,28.27,28.28,28.24,28.27,157200.0
2013-03-12 11:00:00,28.26,28.32,28.26,28.29,133200.0,28.26,28.32,28.26,28.29,133200.0
2013-03-12 11:10:00,28.28,28.3,28.26,28.26,136500.0,28.28,28.3,28.26,28.26,136500.0
2013-03-12 11:20:00,28.27,28.28,28.21,28.23,187200.0,28.27,28.28,28.21,28.23,187200.0
2013-03-12 11:30:00,28.23,28.24,28.18,28.22,164300.0,28.23,28.24,28.18,28.22,164300.0
2013-03-12 11:40:00,28.22,28.24,28.21,28.22,68800.0,28.22,28.24,28.21,28.22,68800.0
2013-03-12 11:50:00,28.22,28.26,28.22,28.24,54600.0,28.22,28.26,28.22,28.24,54600.0
2013-03-12 12:00:00,28.25,28.26,28.23,28.24,41100.0,28.25,28.26,28.23,28.24,41100.0
2013-03-12 12:10:00,28.23,28.26,28.23,28.24,144700.0,28.23,28.26,28.23,28.24,144700.0
2013-03-12 12:20:00,28.24,28.25,28.21,28.25,94700.0,28.24,28.25,28.21,28.25,94700.0
2013-03-12 12:30:00,28.24,28.25,28.22,28.24,40600.0,28.24,28.25,28.22,28.24,40600.0
2013-03-12 12:40:00,28.23,28.24,28.22,28.23,74400.0,28.23,28.24,28.22,28.23,74400.0
2013-03-12 12:50:00,28.23,28.24,28.22,28.22,92600.0,28.23,28.24,28.22,28.22,92600.0
2013-03-12 13:00:00,28.22,28.22,28.2,28.21,39400.0,28.22,28.22,28.2,28.21,39400.0
2013-03-12 13:10:00,28.22,28.24,28.22,28.23,48900.0,28.22,28.24,28.22,28.23,48900.0
2013-03-12 13:20:00,28.24,28.24,28.21,28.23,40100.0,28.24,28.24,28.21,28.23,40100.0
2013-03-12 13:30:00,28.22,28.24,28.22,28.23,36900.0,28.22,28.24,28.22,28.23,36900.0
2013-03-12 13:40:00,28.24,28.24,28.22,28.23,35900.0,28.24,28.24,28.22,28.23,35900.0
2013-03-12 13:50:00,28.24,28.24,28.21,28.21,29900.0,28.24,28.24,28.21,28.21,29900.0
2013-03-12 14:00:00,28.21,28.24,28.2,28.23,60700.0,28.21,28.24,28.2,28.23,60700.0
2013-03-12 14:10:00,28.23,28.24,28.21,28.23,78100.0,28.23,28.24,28.21,28.23,78100.0
2013-03-12 14:20:00,28.22,28.25,28.22,28.24,76400.0,28.22,28.25,28.22,28.24,76400.0
2013-03-12 14:30:00,28.24,28.26,28.23,28.25,75800.0,28.24,28.26,28.23,28.25,75800.0
2013-03-12 14:40:00,28.25,28.26,28.24,28.26,73000.0,28.25,28.26,28.24,28.26,73000.0
2013-03-12 14:50:00,28.25,28.27,28.25,28.26,80300.0,28.25,28.27,28.25,28.26,80300.0
2013-03-12 15:00:00,28.27,28.27,28.25,28.26,42500.0,28.27,28.27,28.25,28.26,42500.0
2013-03-12 15:10:00,28.26,28.26,28.24,28.26,73500.0,28.26,28.26,28.24,28.26,73500.0
2013-03-12 15:20:00,28.25,28.26,28.25,28.25,56000.0,28.25,28.26,28.25,28.25,56000.0
2013-03-12 15:30:00,28.25,28.26,28.25,28.26,47600.0,28.25,28.26,28.25,28.26,47600.0
2013-03-12 15:40:00,28.26,28.26,28.23,28.23,84000.0,28.26,28.26,28.23,28.23,84000.0
2013-03-12 15:50:00,28.24,28.24,28.2,28.21,475800.0,28.24,28.24,28.2,28.21,475800.0
2013-03-13 09:30:00,28.22,28.3,28.21,28.24,344300.0,28.22,28.3,28.21,28.24,344300.0
2013-03-13 09:40:00,28.24,28.24,28.17,28.21,231300.0,28.24,28.24,28.17,28.21,231300.0
2013-03-13 09:50:00,28.21,28.24,28.2,28.22,166000.0,28.21,28.24,28.2,28.22,166000.0
2013-03-13 10:00:00,28.23,28.27,28.21,28.23,128500.0,28.23,28.27,28.21,28.23,128500.0
2013-03-13 10:10:00,28.23,28.23,28.16,28.17,147400.0,28.23,28.23,28.16,28.17,147400.0
2013-03-13 10:20:00,28.17,28.18,28.03,28.08,606300.0,28.17,28.18,28.03,28.08,606300.0
2013-03-13 10:30:00,28.08,28.11,27.91,27.92,737000.0,28.08,28.11,27.91,27.92,737000.0
2013-03-13 10:40:00,27.92,27.99,27.9,27.98,344100.0,27.92,27.99,27.9,27.98,344100.0
2013-03-13 10:50:00,27.98,27.98,27.95,27.98,108000.0,27.98,27.98,27.95,27.98,108000.0
2013-03-13 11:00:00,27.98,28.04,27.97,28.03,174600.0,27.98,28.04,27.97,28.03,174600.0
2013-03-13 11:10:00,28.02,28.02,27.95,27.96,103100.0,28.02,28.02,27.95,27.96,103100.0
2013-03-13 11:20:00,27.95,27.99,27.95,27.96,155400.0,27.95,27.99,27.95,27.96,155400.0
2013-03-13 11:30:00,27.96,27.98,27.92,27.97,112400.0,27.96,27.98,27.92,27.97,112400.0
2013-03-13 11:40:00,27.98,27.98,27.95,27.98,97000.0,27.98,27.98,27.95,27.98,97000.0
2013-03-13 11:50:00,27.98,28.01,27.97,27.99,91300.0,27.98,28.01,27.97,27.99,91300.0
2013-03-13 12:00:00,27.98,27.98,27.95,27.96,59400.0,27.98,27.98,27.95,27.96,59400.0
2013-03-13 12:10:00,27.95,27.96,27.92,27.93,124500.0,27.95,27.96,27.92,27.93,124500.0
2013-03-13 12:20:00,27.93,27.96,27.92,27.94,110500.0,27.93,27.96,27.92,27.94,110500.0
2013-03-13 12:30:00,27.95,27.96,27.94,27.95,85400.0,27.95,27.96,27.94,27.95,85400.0
2013-03-13 12:40:00,27.95,27.95,27.9,27.92,88600.0,27.95,27.95,27.9,27.92,88600.0
2013-03-13 12:50:00,27.92,27.96,27.92,27.95,66600.0,27.92,27.96,27.92,27.95,66600.0
2013-03-13 13:00:00,27.94,27.99,27.93,27.96,157200.0,27.94,27.99,27.93,27.96,157200.0
2013-03-13 13:10:00,27.96,28.01,27.95,28.0,106700.0,27.96,28.01,27.95,28.0,106700.0
2013-03-13 13:20:00,27.99,28.04,27.99,27.99,147700.0,27.99,28.04,27.99,27.99,147700.0
2013-03-13 13:30:00,27.99,28.02,27.98,28.01,76700.0,27.99,28.02,27.98,28.01,76700.0
2013-03-13 13:40:00,28.02,28.02,27.99,28.0,65100.0,28.02,28.02,27.99,28.0,65100.0
2013-03-13 13:50:00,27.99,28.0,27.98,28.0,76700.0,27.99,28.0,27.98,28.0,76700.0
2013-03-13 14:00:00,28.0,28.0,27.97,27.99,34800.0,28.0,28.0,27.97,27.99,34800.0
2013-03-13 14:10:00,27.98,28.0,27.97,28.0,23800.0,27.98,28.0,27.97,28.0,23800.0
2013-03-13 14:20:00,27.99,28.01,27.98,28.01,134200.0,27.99,28.01,27.98,28.01,134200.0
2013-03-13 14:30:00,28.01,28.03,28.0,28.01,165700.0,28.01,28.03,28.0,28.01,165700.0
2013-03-13 14:40:00,28.01,28.03,28.0,28.02,60800.0,28.01,28.03,28.0,28.02,60800.0
2013-03-13 14:50:00,28.01,28.02,28.0,28.01,65000.0,28.01,28.02,28.0,28.01,65000.0
2013-03-13 15:00:00,28.01,28.01,28.0,28.0,59300.0,28.01,28.01,28.0,28.0,59300.0
2013-03-13 15:10:00,28.0,28.01,27.99,27.99,69400.0,28.0,28.01,27.99,27.99,69400.0
2013-03-13 15:20:00,27.99,28.0,27.98,28.0,59300.0,27.99,28.0,27.98,28.0,59300.0
2013-03-13 15:30:00,27.99,28.0,27.98,27.99,72400.0,27.99,28.0,27.98,27.99,72400.0
2013-03-13 15:40:00,27.99,27.99,27.95,27.98,194300.0,27.99,27.99,27.95,27.98,194300.0
2013-03-13 15:50:00,27.97,27.98,27.93,27.96,502700.0,27.97,27.98,27.93,27.96,502700.0
2013-03-14 09:30:00,27.7,27.85,27.69,27.79,611000.0,27.7,27.85,27.69,27.79,611000.0
2013-03-14 09:40:00,27.8,27.92,27.77,27.87,472600.0,27.8,27.92,27.77,27.87,472600.0
2013-03-14 09:50:00,27.87,27.91,27.84,27.88,257400.0,27.87,27.91,27.84,27.88,257400.0
2013-03-14 10:00:00,27.89,27.93,27.88,27.88,138800.0,27.89,27.93,27.88,27.88,138800.0
2013-03-14 10:10:00,27.89,27.9,27.85,27.86,128800.0,27.89,27.9,27.85,27.86,128800.0
2013-03-14 10:20:00,27.86,27.86,27.76,27.83,315600.0,27.86,27.86,27.76,27.83,315600.0
2013-03-14 10:30:00,27.85,27.87,27.82,27.85,130500.0,27.85,27.87,27.82,27.85,130500.0
2013-03-14 10:40:00,27.85,27.94,27.84,27.85,438300.0,27.85,27.94,27.84,27.85,438300.0
2013-03-14 10:50:00,27.86,27.88,27.83,27.86,164500.0,27.86,27.88,27.83,27.86,164500.0
2013-03-14 11:00:00,27.88,27.89,27.83,27.86,89700.0,27.88,27.89,27.83,27.86,89700.0
2013-03-14 11:10:00,27.86,27.87,27.81,27.81,79500.0,27.86,27.87,27.81,27.81,79500.0
2013-03-14 11:20:00,27.81,27.82,27.78,27.78,120500.0,27.81,27.82,27.78,27.78,120500.0
2013-03-14 11:30:00,27.79,27.81,27.77,27.8,88600.0,27.79,27.81,27.77,27.8,88600.0
2013-03-14 11:40:00,27.81,27.81,27.73,27.76,134100.0,27.81,27.81,27.73,27.76,134100.0
2013-03-14 11:50:00,27.75,27.85,27.75,27.84,133400.0,27.75,27.85,27.75,27.84,133400.0
2013-03-14 12:00:00,27.84,27.88,27.8,27.82,152900.0,27.84,27.88,27.8,27.82,152900.0
2013-03-14 12:10:00,27.83,27.9,27.83,27.89,221200.0,27.83,27.9,27.83,27.89,221200.0
2013-03-14 12:20:00,27.89,27.93,27.83,27.84,320500.0,27.89,27.93,27.83,27.84,320500.0
2013-03-14 12:30:00,27.85,27.87,27.83,27.86,129200.0,27.85,27.87,27.83,27.86,129200.0
2013-03-14 12:40:00,27.87,27.9,27.85,27.88,118900.0,27.87,27.9,27.85,27.88,118900.0
2013-03-14 12:50:00,27.88,27.94,27.88,27.89,207700.0,27.88,27.94,27.88,27.89,207700.0
2013-03-14 13:00:00,27.9,27.91,27.85,27.88,115000.0,27.9,27.91,27.85,27.88,115000.0
2013-03-14 13:10:00,27.88,27.9,27.87,27.88,122300.0,27.88,27.9,27.87,27.88,122300.0
2013-03-14 13:20:00,27.89,27.89,27.86,27.88,131500.0,27.89,27.89,27.86,27.88,131500.0
2013-03-14 13:30:00,27.88,27.88,27.85,27.88,56400.0,27.88,27.88,27.85,27.88,56400.0
2013-03-14 13:40:00,27.89,27.89,27.85,27.85,59400.0,27.89,27.89,27.85,27.85,59400.0
2013-03-14 13:50:00,27.85,27.87,27.84,27.87,209300.0,27.85,27.87,27.84,27.87,209300.0
2013-03-14 14:00:00,27.87,27.88,27.86,27.87,39300.0,27.87,27.88,27.86,27.87,39300.0
2013-03-14 14:10:00,27.87,27.9,27.86,27.89,66700.0,27.87,27.9,27.86,27.89,66700.0
2013-03-14 14:20:00,27.89,27.92,27.89,27.92,156200.0,27.89,27.92,27.89,27.92,156200.0
2013-03-14 14:30:00,27.92,27.93,27.9,27.91,129800.0,27.92,27.93,27.9,27.91,129800.0
2013-03-14 14:40:00,27.9,27.91,27.89,27.89,124600.0,27.9,27.91,27.89,27.89,124600.0
2013-03-14 14:50:00,27.89,27.9,27.88,27.88,120300.0,27.89,27.9,27.88,27.88,120300.0
2013-03-14 15:00:00,27.89,27.9,27.87,27.87,141200.0,27.89,27.9,27.87,27.87,141200.0
2013-03-14 15:10:00,27.87,27.89,27.86,27.87,28800.0,27.87,27.89,27.86,27.87,28800.0
2013-03-14 15:20:00,27.86,27.86,27.83,27.84,92600.0,27.86,27.86,27.83,27.84,92600.0
2013-03-14 15:30:00,27.84,27.85,27.82,27.85,111100.0,27.84,27.85,27.82,27.85,111100.0
2013-03-14 15:40:00,27.85,27.86,27.82,27.82,179600.0,27.85,27.86,27.82,27.82,179600.0
2013-03-14 15:50:00,27.83,27.83,27.77,27.8,572300.0,27.83,27.83,27.77,27.8,572300.0
2013-03-15 09:30:00,27.88,27.97,27.87,27.94,367100.0,27.88,27.97,27.87,27.94,367100.0
2013-03-15 09:40:00,27.93,27.96,27.92,27.95,169100.0,27.93,27.96,27.92,27.95,169100.0
2013-03-15 09:50:00,27.95,28.06,27.92,28.01,462700.0,27.95,28.06,27.92,28.01,462700.0
2013-03-15 10:00:00,28.01,28.05,27.95,27.97,425800.0,28.01,28.05,27.95,27.97,425800.0
2013-03-15 10:10:00,27.96,27.99,27.93,27.96,143400.0,27.96,27.99,27.93,27.96,143400.0
2013-03-15 10:20:00,27.96,27.97,27.93,27.96,107100.0,27.96,27.97,27.93,27.96,107100.0
2013-03-15 10:30:00,27.96,27.98,27.95,27.96,103700.0,27.96,27.98,27.95,27.96,103700.0
2013-03-15 10:40:00,27.96,28.0,27.95,27.99,112000.0,27.96,28.0,27.95,27.99,112000.0
2013-03-15 10:50:00,27.99,28.0,27.96,27.98,55600.0,27.99,28.0,27.96,27.98,55600.0
2013-03-15 11:00:00,27.98,27.99,27.95,27.99,171800.0,27.98,27.99,27.95,27.99,171800.0
2013-03-15 11:10:00,27.99,28.0,27.94,27.94,68400.0,27.99,28.0,27.94,27.94,68400.0
2013-03-15 11:20:00,27.94,27.95,27.91,27.92,124000.0,27.94,27.95,27.91,27.92,124000.0
2013-03-15 11:30:00,27.91,27.93,27.88,27.9,170900.0,27.91,27.93,27.88,27.9,170900.0
2013-03-15 11:40:00,27.9,27.92,27.9,27.9,51000.0,27.9,27.92,27.9,27.9,51000.0
2013-03-15 11:50:00,27.9,27.93,27.89,27.92,44800.0,27.9,27.93,27.89,27.92,44800.0
2013-03-15 12:00:00,27.93,27.93,27.83,27.83,105900.0,27.93,27.93,27.83,27.83,105900.0
2013-03-15 12:10:00,27.84,27.88,27.84,27.88,70400.0,27.84,27.88,27.84,27.88,70400.0
2013-03-15 12:20:00,27.89,27.89,27.85,27.85,39600.0,27.89,27.89,27.85,27.85,39600.0
2013-03-15 12:30:00,27.86,27.88,27.85,27.87,50300.0,27.86,27.88,27.85,27.87,50300.0
2013-03-15 12:40:00,27.87,27.87,27.83,27.84,49800.0,27.87,27.87,27.83,27.84,49800.0
2013-03-15 12:50:00,27.85,27.87,27.83,27.86,129500.0,27.85,27.87,27.83,27.86,129500.0
2013-03-15 13:00:00,27.85,27.87,27.84,27.85,51700.0,27.85,27.87,27.84,27.85,51700.0
2013-03-15 13:10:00,27.86,27.9,27.84,27.88,89800.0,27.86,27.9,27.84,27.88,89800.0
2013-03-15 13:20:00,27.87,27.92,27.87,27.88,61800.0,27.87,27.92,27.87,27.88,61800.0
2013-03-15 13:30:00,27.88,27.89,27.85,27.86,37100.0,27.88,27.89,27.85,27.86,37100.0
2013-03-15 13:40:00,27.86,27.87,27.85,27.87,41900.0,27.86,27.87,27.85,27.87,41900.0
2013-03-15 13:50:00,27.87,27.87,27.86,27.86,8100.0,27.87,27.87,27.86,27.86,8100.0
2013-03-15 14:00:00,27.86,27.86,27.83,27.83,96800.0,27.86,27.86,27.83,27.83,96800.0
2013-03-15 14:10:00,27.82,27.83,27.77,27.83,251600.0,27.82,27.83,27.77,27.83,251600.0
2013-03-15 14:20:00,27.83,27.85,27.82,27.85,32800.0,27.83,27.85,27.82,27.85,32800.0
2013-03-15 14:30:00,27.84,27.85,27.81,27.81,68700.0,27.84,27.85,27.81,27.81,68700.0
2013-03-15 14:40:00,27.82,27.83,27.81,27.83,50800.0,27.82,27.83,27.81,27.83,50800.0
2013-03-15 14:50:00,27.83,27.83,27.8,27.81,132600.0,27.83,27.83,27.8,27.81,132600.0
2013-03-15 15:00:00,27.8,27.83,27.79,27.82,70200.0,27.8,27.83,27.79,27.82,70200.0
2013-03-15 15:10:00,27.82,27.83,27.81,27.82,69600.0,27.82,27.83,27.81,27.82,69600.0
2013-03-15 15:20:00,27.81,27.83,27.81,27.83,50000.0,27.81,27.83,27.81,27.83,50000.0
2013-03-15 15:30:00,27.82,27.83,27.82,27.82,81700.0,27.82,27.83,27.82,27.82,81700.0
2013-03-15 15:40:00,27.82,27.83,27.81,27.82,169600.0,27.82,27.83,27.81,27.82,169600.0
2013-03-15 15:50:00,27.81,27.82,27.77,27.79,636100.0,27.81,27.82,27.77,27.79,636100.0
2013-03-18 09:30:00,28.02,28.06,27.97,27.99,401800.0,28.02,28.06,27.97,27.99,401800.0
2013-03-18 09:40:00,28.0,28.05,27.99,28.05,664100.0,28.0,28.05,27.99,28.05,664100.0
2013-03-18 09:50:00,28.05,28.08,28.0,28.0,308900.0,28.05,28.08,28.0,28.0,308900.0
2013-03-18 10:00:00,28.01,28.05,28.0,28.01,157700.0,28.01,28.05,28.0,28.01,157700.0
2013-03-18 10:10:00,28.01,28.02,27.97,27.99,156500.0,28.01,28.02,27.97,27.99,156500.0
2013-03-18 10:20:00,27.98,27.98,27.91,27.95,209100.0,27.98,27.98,27.91,27.95,209100.0
2013-03-18 10:30:00,27.95,27.97,27.91,27.95,206900.0,27.95,27.97,27.91,27.95,206900.0
2013-03-18 10:40:00,27.95,27.97,27.94,27.94,233400.0,27.95,27.97,27.94,27.94,233400.0
2013-03-18 10:50:00,27.94,27.95,27.87,27.92,319800.0,27.94,27.95,27.87,27.92,319800.0
2013-03-18 11:00:00,27.93,27.95,27.92,27.93,48100.0,27.93,27.95,27.92,27.93,48100.0
2013-03-18 11:10:00,27.93,27.94,27.91,27.93,122800.0,27.93,27.94,27.91,27.93,122800.0
2013-03-18 11:20:00,27.93,27.94,27.9,27.94,195500.0,27.93,27.94,27.9,27.94,195500.0
2013-03-18 11:30:00,27.94,28.0,27.93,27.98,176200.0,27.94,28.0,27.93,27.98,176200.0
2013-03-18 11:40:00,27.97,28.0,27.96,27.96,220800.0,27.97,28.0,27.96,27.96,220800.0
2013-03-18 11:50:00,27.96,27.98,27.94,27.95,118400.0,27.96,27.98,27.94,27.95,118400.0
2013-03-18 12:00:00,27.96,27.98,27.94,27.97,82800.0,27.96,27.98,27.94,27.97,82800.0
2013-03-18 12:10:00,27.97,27.99,27.96,27.98,122000.0,27.97,27.99,27.96,27.98,122000.0
2013-03-18 12:20:00,27.98,27.99,27.97,27.97,49800.0,27.98,27.99,27.97,27.97,49800.0
2013-03-18 12:30:00,27.97,28.02,27.97,28.0,87100.0,27.97,28.02,27.97,28.0,87100.0
2013-03-18 12:40:00,27.99,28.0,27.94,27.95,96900.0,27.99,28.0,27.94,27.95,96900.0
2013-03-18 12:50:00,27.95,27.95,27.92,27.94,54300.0,27.95,27.95,27.92,27.94,54300.0
2013-03-18 13:00:00,27.94,27.95,27.91,27.93,29600.0,27.94,27.95,27.91,27.93,29600.0
2013-03-18 13:10:00,27.94,27.95,27.93,27.94,74800.0,27.94,27.95,27.93,27.94,74800.0
2013-03-18 13:20:00,27.94,27.96,27.93,27.96,45200.0,27.94,27.96,27.93,27.96,45200.0
2013-03-18 13:30:00,27.96,28.0,27.95,27.97,82400.0,27.96,28.0,27.95,27.97,82400.0
2013-03-18 13:40:00,27.97,27.99,27.97,27.98,61300.0,27.97,27.99,27.97,27.98,61300.0
2013-03-18 13:50:00,27.98,27.98,27.95,27.95,39800.0,27.98,27.98,27.95,27.95,39800.0
2013-03-18 14:00:00,27.94,27.96,27.93,27.94,108200.0,27.94,27.96,27.93,27.94,108200.0
2013-03-18 14:10:00,27.94,27.96,27.93,27.95,63800.0,27.94,27.96,27.93,27.95,63800.0
2013-03-18 14:20:00,27.95,27.96,27.93,27.95,73800.0,27.95,27.96,27.93,27.95,73800.0
2013-03-18 14:30:00,27.95,27.95,27.93,27.94,47100.0,27.95,27.95,27.93,27.94,47100.0
2013-03-18 14:40:00,27.93,27.94,27.92,27.93,66500.0,27.93,27.94,27.92,27.93,66500.0
2013-03-18 14:50:00,27.93,27.95,27.93,27.94,40400.0,27.93,27.95,27.93,27.94,40400.0
2013-03-18 15:00:00,27.94,27.95,27.93,27.94,41700.0,27.94,27.95,27.93,27.94,41700.0
2013-03-18 15:10:00,27.94,27.95,27.93,27.94,39900.0,27.94,27.95,27.93,27.94,39900.0
2013-03-18 15:20:00,27.93,27.96,27.93,27.95,179300.0,27.93,27.96,27.93,27.95,179300.0
2013-03-18 15:30:00,27.95,27.97,27.93,27.95,175100.0,27.95,27.97,27.93,27.95,175100.0
2013-03-18 15:40:00,27.95,27.97,27.92,27.93,310200.0,27.95,27.97,27.92,27.93,310200.0
2013-03-18 15:50:00,27.93,27.96,27.91,27.95,264200.0,27.93,27.96,27.91,27.95,264200.0
2013-03-19 09:30:00,27.87,27.89,27.84,27.87,271900.0,27.87,27.89,27.84,27.87,271900.0
2013-03-19 09:40:00,27.87,27.91,27.86,27.89,137200.0,27.87,27.91,27.86,27.89,137200.0
2013-03-19 09:50:00,27.9,27.92,27.88,27.89,130500.0,27.9,27.92,27.88,27.89,130500.0
2013-03-19 10:00:00,27.89,27.93,27.88,27.91,134200.0,27.89,27.93,27.88,27.91,134200.0
2013-03-19 10:10:00,27.92,28.01,27.9,27.99,336200.0,27.92,28.01,27.9,27.99,336200.0
2013-03-19 10:20:00,28.0,28.03,27.96,28.0,313000.0,28.0,28.03,27.96,28.0,313000.0
2013-03-19 10:30:00,28.01,28.08,28.01,28.07,587300.0,28.01,28.08,28.01,28.07,587300.0
2013-03-19 10:40:00,28.07,28.14,28.02,28.1,468800.0,28.07,28.14,28.02,28.1,468800.0
2013-03-19 10:50:00,28.1,28.11,28.03,28.04,266800.0,28.1,28.11,28.03,28.04,266800.0
2013-03-19 11:00:00,28.04,28.06,28.04,28.04,117300.0,28.04,28.06,28.04,28.04,117300.0
2013-03-19 11:10:00,28.04,28.05,28.0,28.01,95300.0,28.04,28.05,28.0,28.01,95300.0
2013-03-19 11:20:00,28.02,28.02,27.99,28.01,78500.0,28.02,28.02,27.99,28.01,78500.0
2013-03-19 11:30:00,28.01,28.07,28.01,28.05,176300.0,28.01,28.07,28.01,28.05,176300.0
2013-03-19 11:40:00,28.05,28.07,28.02,28.05,170200.0,28.05,28.07,28.02,28.05,170200.0
2013-03-19 11:50:00,28.04,28.07,28.01,28.02,221900.0,28.04,28.07,28.01,28.02,221900.0
2013-03-19 12:00:00,28.02,28.05,28.01,28.03,141600.0,28.02,28.05,28.01,28.03,141600.0
2013-03-19 12:10:00,28.04,28.04,27.98,28.0,105900.0,28.04,28.04,27.98,28.0,105900.0
2013-03-19 12:20:00,27.99,28.05,27.99,28.01,101500.0,27.99,28.05,27.99,28.01,101500.0
2013-03-19 12:30:00,28.02,28.04,28.0,28.04,159900.0,28.02,28.04,28.0,28.04,159900.0
2013-03-19 12:40:00,28.02,28.03,28.01,28.02,55800.0,28.02,28.03,28.01,28.02,55800.0
2013-03-19 12:50:00,28.02,28.04,28.01,28.02,99700.0,28.02,28.04,28.01,28.02,99700.0
2013-03-19 13:00:00,28.02,28.05,28.01,28.03,87800.0,28.02,28.05,28.01,28.03,87800.0
2013-03-19 13:10:00,28.03,28.03,27.97,27.97,133400.0,28.03,28.03,27.97,27.97,133400.0
2013-03-19 13:20:00,27.97,27.97,27.89,27.93,329600.0,27.97,27.97,27.89,27.93,329600.0
2013-03-19 13:30:00,27.93,27.94,27.91,27.93,246600.0,27.93,27.94,27.91,27.93,246600.0
2013-03-19 13:40:00,27.94,27.97,27.92,27.97,104200.0,27.94,27.97,27.92,27.97,104200.0
2013-03-19 13:50:00,27.97,27.98,27.95,27.97,72600.0,27.97,27.98,27.95,27.97,72600.0
2013-03-19 14:00:00,27.96,27.96,27.92,27.93,113000.0,27.96,27.96,27.92,27.93,113000.0
2013-03-19 14:10:00,27.94,27.95,27.93,27.93,61400.0,27.94,27.95,27.93,27.93,61400.0
2013-03-19 14:20:00,27.94,27.96,27.89,27.9,229200.0,27.94,27.96,27.89,27.9,229200.0
2013-03-19 14:30:00,27.89,27.91,27.87,27.9,250800.0,27.89,27.91,27.87,27.9,250800.0
2013-03-19 14:40:00,27.9,27.9,27.88,27.89,64500.0,27.9,27.9,27.88,27.89,64500.0
2013-03-19 14:50:00,27.88,27.9,27.88,27.89,45000.0,27.88,27.9,27.88,27.89,45000.0
2013-03-19 15:00:00,27.89,27.92,27.88,27.9,128600.0,27.89,27.92,27.88,27.9,128600.0
2013-03-19 15:10:00,27.91,27.91,27.87,27.88,128300.0,27.91,27.91,27.87,27.88,128300.0
2013-03-19 15:20:00,27.87,27.9,27.85,27.89,200000.0,27.87,27.9,27.85,27.89,200000.0
2013-03-19 15:30:00,27.89,27.92,27.88,27.91,58800.0,27.89,27.92,27.88,27.91,58800.0
2013-03-19 15:40:00,27.91,27.94,27.9,27.93,608400.0,27.91,27.94,27.9,27.93,608400.0
2013-03-19 15:50:00,27.94,27.94,27.91,27.92,686200.0,27.94,27.94,27.91,27.92,686200.0
2013-03-20 09:30:00,27.87,27.9,27.86,27.89,186300.0,27.87,27.9,27.86,27.89,186300.0
2013-03-20 09:40:00,27.89,27.89,27.85,27.89,117800.0,27.89,27.89,27.85,27.89,117800.0
2013-03-20 09:50:00,27.89,27.89,27.86,27.88,59600.0,27.89,27.89,27.86,27.88,59600.0
2013-03-20 10:00:00,27.87,27.9,27.86,27.88,152200.0,27.87,27.9,27.86,27.88,152200.0
2013-03-20 10:10:00,27.88,27.89,27.87,27.88,50000.0,27.88,27.89,27.87,27.88,50000.0
2013-03-20 10:20:00,27.88,27.91,27.86,27.89,133500.0,27.88,27.91,27.86,27.89,133500.0
2013-03-20 10:30:00,27.89,27.9,27.85,27.88,99200.0,27.89,27.9,27.85,27.88,99200.0
2013-03-20 10:40:00,27.88,27.88,27.76,27.79,430200.0,27.88,27.88,27.76,27.79,430200.0
2013-03-20 10:50:00,27.8,27.81,27.77,27.81,90300.0,27.8,27.81,27.77,27.81,90300.0
2013-03-20 11:00:00,27.81,27.83,27.79,27.82,77000.0,27.81,27.83,27.79,27.82,77000.0
2013-03-20 11:10:00,27.82,27.84,27.81,27.84,51800.0,27.82,27.84,27.81,27.84,51800.0
2013-03-20 11:20:00,27.84,27.88,27.84,27.87,91100.0,27.84,27.88,27.84,27.87,91100.0
2013-03-20 11:30:00,27.87,27.88,27.86,27.87,114900.0,27.87,27.88,27.86,27.87,114900.0
2013-03-20 11:40:00,27.86,27.91,27.86,27.9,115200.0,27.86,27.91,27.86,27.9,115200.0
2013-03-20 11:50:00,27.89,27.9,27.82,27.83,94400.0,27.89,27.9,27.82,27.83,94400.0
2013-03-20 12:00:00,27.83,27.85,27.82,27.83,38800.0,27.83,27.85,27.82,27.83,38800.0
2013-03-20 12:10:00,27.83,27.84,27.81,27.83,48700.0,27.83,27.84,27.81,27.83,48700.0
2013-03-20 12:20:00,27.84,27.84,27.81,27.82,57800.0,27.84,27.84,27.81,27.82,57800.0
2013-03-20 12:30:00,27.81,27.84,27.81,27.84,43200.0,27.81,27.84,27.81,27.84,43200.0
2013-03-20 12:40:00,27.84,27.86,27.83,27.84,48800.0,27.84,27.86,27.83,27.84,48800.0
2013-03-20 12:50:00,27.83,27.85,27.82,27.85,32400.0,27.83,27.85,27.82,27.85,32400.0
2013-03-20 13:00:00,27.85,27.85,27.82,27.83,24200.0,27.85,27.85,27.82,27.83,24200.0
2013-03-20 13:10:00,27.82,27.85,27.82,27.85,92800.0,27.82,27.85,27.82,27.85,92800.0
2013-03-20 13:20:00,27.85,27.9,27.83,27.87,102700.0,27.85,27.9,27.83,27.87,102700.0
2013-03-20 13:30:00,27.87,27.88,27.84,27.85,53300.0,27.87,27.88,27.84,27.85,53300.0
2013-03-20 13:40:00,27.85,27.86,27.83,27.85,67900.0,27.85,27.86,27.83,27.85,67900.0
2013-03-20 13:50:00,27.85,27.86,27.83,27.86,87200.0,27.85,27.86,27.83,27.86,87200.0
2013-03-20 14:00:00,27.87,27.9,27.51,27.8,1153300.0,27.87,27.9,27.51,27.8,1153300.0
2013-03-20 14:10:00,27.79,27.9,27.75,27.85,209500.0,27.79,27.9,27.75,27.85,209500.0
2013-03-20 14:20:00,27.85,27.86,27.8,27.83,119300.0,27.85,27.86,27.8,27.83,119300.0
2013-03-20 14:30:00,27.84,27.86,27.83,27.86,43300.0,27.84,27.86,27.83,27.86,43300.0
2013-03-20 14:40:00,27.86,27.86,27.82,27.83,44700.0,27.86,27.86,27.82,27.83,44700.0
2013-03-20 14:50:00,27.83,27.88,27.83,27.88,81100.0,27.83,27.88,27.83,27.88,81100.0
2013-03-20 15:00:00,27.88,27.89,27.86,27.88,37900.0,27.88,27.89,27.86,27.88,37900.0
2013-03-20 15:10:00,27.87,27.89,27.85,27.86,306200.0,27.87,27.89,27.85,27.86,306200.0
2013-03-20 15:20:00,27.85,27.88,27.85,27.86,174600.0,27.85,27.88,27.85,27.86,174600.0
2013-03-20 15:30:00,27.86,27.87,27.81,27.81,50300.0,27.86,27.87,27.81,27.81,50300.0
2013-03-20 15:40:00,27.82,27.83,27.8,27.82,97900.0,27.82,27.83,27.8,27.82,97900.0
2013-03-20 15:50:00,27.83,27.84,27.8,27.81,291500.0,27.83,27.84,27.8,27.81,291500.0
2013-03-21 09:30:00,28.23,28.27,28.16,28.21,692500.0,28.23,28.27,28.16,28.21,692500.0
2013-03-21 09:40:00,28.22,28.23,28.21,28.22,238500.0,28.22,28.23,28.21,28.22,238500.0
2013-03-21 09:50:00,28.22,28.29,28.21,28.29,212100.0,28.22,28.29,28.21,28.29,212100.0
2013-03-21 10:00:00,28.28,28.33,28.25,28.26,439000.0,28.28,28.33,28.25,28.26,439000.0
2013-03-21 10:10:00,28.26,28.27,28.23,28.25,360000.0,28.26,28.27,28.23,28.25,360000.0
2013-03-21 10:20:00,28.25,28.26,28.21,28.24,180400.0,28.25,28.26,28.21,28.24,180400.0
2013-03-21 10:30:00,28.24,28.29,28.18,28.22,255800.0,28.24,28.29,28.18,28.22,255800.0
2013-03-21 10:40:00,28.22,28.24,28.2,28.23,102400.0,28.22,28.24,28.2,28.23,102400.0
2013-03-21 10:50:00,28.23,28.25,28.21,28.24,151100.0,28.23,28.25,28.21,28.24,151100.0
2013-03-21 11:00:00,28.24,28.26,28.23,28.26,132600.0,28.24,28.26,28.23,28.26,132600.0
2013-03-21 11:10:00,28.26,28.28,28.25,28.27,105300.0,28.26,28.28,28.25,28.27,105300.0
2013-03-21 11:20:00,28.26,28.28,28.25,28.27,107100.0,28.26,28.28,28.25,28.27,107100.0
2013-03-21 11:30:00,28.28,28.28,28.22,28.24,102000.0,28.28,28.28,28.22,28.24,102000.0
2013-03-21 11:40:00,28.24,28.25,28.22,28.24,86000.0,28.24,28.25,28.22,28.24,86000.0
2013-03-21 11:50:00,28.25,28.27,28.23,28.26,70700.0,28.25,28.27,28.23,28.26,70700.0
2013-03-21 12:00:00,28.26,28.26,28.23,28.26,63000.0,28.26,28.26,28.23,28.26,63000.0
2013-03-21 12:10:00,28.25,28.26,28.24,28.25,74300.0,28.25,28.26,28.24,28.25,74300.0
2013-03-21 12:20:00,28.24,28.25,28.2,28.23,70600.0,28.24,28.25,28.2,28.23,70600.0
2013-03-21 12:30:00,28.24,28.24,28.21,28.21,65200.0,28.24,28.24,28.21,28.21,65200.0
2013-03-21 12:40:00,28.21,28.23,28.21,28.22,37100.0,28.21,28.23,28.21,28.22,37100.0
2013-03-21 12:50:00,28.21,28.23,28.2,28.23,154300.0,28.21,28.23,28.2,28.23,154300.0
2013-03-21 13:00:00,28.23,28.25,28.22,28.25,44800.0,28.23,28.25,28.22,28.25,44800.0
2013-03-21 13:10:00,28.24,28.26,28.24,28.25,77400.0,28.24,28.26,28.24,28.25,77400.0
2013-03-21 13:20:00,28.25,28.27,28.23,28.25,140200.0,28.25,28.27,28.23,28.25,140200.0
2013-03-21 13:30:00,28.24,28.28,28.24,28.26,125500.0,28.24,28.28,28.24,28.26,125500.0
2013-03-21 13:40:00,28.27,28.28,28.25,28.27,92700.0,28.27,28.28,28.25,28.27,92700.0
2013-03-21 13:50:00,28.28,28.28,28.25,28.28,67000.0,28.28,28.28,28.25,28.28,67000.0
2013-03-21 14:00:00,28.28,28.28,28.23,28.24,91300.0,28.28,28.28,28.23,28.24,91300.0
2013-03-21 14:10:00,28.23,28.25,28.22,28.23,124100.0,28.23,28.25,28.22,28.23,124100.0
2013-03-21 14:20:00,28.23,28.25,28.22,28.24,87500.0,28.23,28.25,28.22,28.24,87500.0
2013-03-21 14:30:00,28.24,28.25,28.22,28.24,48800.0,28.24,28.25,28.22,28.24,48800.0
2013-03-21 14:40:00,28.23,28.24,28.23,28.23,46700.0,28.23,28.24,28.23,28.23,46700.0
2013-03-21 14:50:00,28.23,28.24,28.23,28.24,45900.0,28.23,28.24,28.23,28.24,45900.0
2013-03-21 15:00:00,28.23,28.25,28.23,28.24,92400.0,28.23,28.25,28.23,28.24,92400.0
2013-03-21 15:10:00,28.24,28.25,28.23,28.23,64700.0,28.24,28.25,28.23,28.23,64700.0
2013-03-21 15:20:00,28.23,28.24,28.23,28.23,82300.0,28.23,28.24,28.23,28.23,82300.0
2013-03-21 15:30:00,28.23,28.24,28.23,28.24,107900.0,28.23,28.24,28.23,28.24,107900.0
2013-03-21 15:40:00,28.23,28.24,28.23,28.24,111300.0,28.23,28.24,28.23,28.24,111300.0
2013-03-21 15:50:00,28.23,28.24,28.17,28.19,598900.0,28.23,28.24,28.17,28.19,598900.0
2013-03-22 09:30:00,27.73,27.8,27.69,27.78,677100.0,27.73,27.8,27.69,27.78,677100.0
2013-03-22 09:40:00,27.79,27.81,27.74,27.78,303400.0,27.79,27.81,27.74,27.78,303400.0
2013-03-22 09:50:00,27.78,27.8,27.74,27.78,170200.0,27.78,27.8,27.74,27.78,170200.0
2013-03-22 10:00:00,27.79,27.84,27.78,27.82,360200.0,27.79,27.84,27.78,27.82,360200.0
2013-03-22 10:10:00,27.81,27.91,27.81,27.84,363100.0,27.81,27.91,27.81,27.84,363100.0
2013-03-22 10:20:00,27.84,27.86,27.82,27.83,78300.0,27.84,27.86,27.82,27.83,78300.0
2013-03-22 10:30:00,27.83,28.16,27.66,27.82,179100.0,27.83,28.16,27.66,27.82,179100.0
2013-03-22 10:40:00,27.81,27.83,27.73,27.74,306600.0,27.81,27.83,27.73,27.74,306600.0
2013-03-22 10:50:00,27.74,27.78,27.73,27.75,116400.0,27.74,27.78,27.73,27.75,116400.0
2013-03-22 11:00:00,27.75,27.77,27.73,27.76,255700.0,27.75,27.77,27.73,27.76,255700.0
2013-03-22 11:10:00,27.76,27.77,27.71,27.73,267200.0,27.76,27.77,27.71,27.73,267200.0
2013-03-22 11:20:00,27.73,27.75,27.71,27.71,128000.0,27.73,27.75,27.71,27.71,128000.0
2013-03-22 11:30:00,27.72,27.75,27.72,27.74,132600.0,27.72,27.75,27.72,27.74,132600.0
2013-03-22 11:40:00,27.74,27.76,27.72,27.74,210800.0,27.74,27.76,27.72,27.74,210800.0
2013-03-22 11:50:00,27.74,27.76,27.73,27.75,55300.0,27.74,27.76,27.73,27.75,55300.0
2013-03-22 12:00:00,27.74,27.75,27.7,27.72,132500.0,27.74,27.75,27.7,27.72,132500.0
2013-03-22 12:10:00,27.73,27.73,27.7,27.72,160000.0,27.73,27.73,27.7,27.72,160000.0
2013-03-22 12:20:00,27.71,27.73,27.71,27.72,107300.0,27.71,27.73,27.71,27.72,107300.0
2013-03-22 12:30:00,27.72,27.76,27.71,27.75,149600.0,27.72,27.76,27.71,27.75,149600.0
2013-03-22 12:40:00,27.74,27.75,27.71,27.71,64000.0,27.74,27.75,27.71,27.71,64000.0
2013-03-22 12:50:00,27.73,27.73,27.71,27.72,43400.0,27.73,27.73,27.71,27.72,43400.0
2013-03-22 13:00:00,27.73,27.73,27.71,27.72,58600.0,27.73,27.73,27.71,27.72,58600.0
2013-03-22 13:10:00,27.72,27.73,27.71,27.73,54500.0,27.72,27.73,27.71,27.73,54500.0
2013-03-22 13:20:00,27.73,27.78,27.72,27.74,139600.0,27.73,27.78,27.72,27.74,139600.0
2013-03-22 13:30:00,27.75,27.76,27.73,27.75,89500.0,27.75,27.76,27.73,27.75,89500.0
2013-03-22 13:40:00,27.75,27.75,27.7,27.7,144100.0,27.75,27.75,27.7,27.7,144100.0
2013-03-22 13:50:00,27.7,27.72,27.7,27.72,121300.0,27.7,27.72,27.7,27.72,121300.0
2013-03-22 14:00:00,27.71,27.75,27.71,27.74,58100.0,27.71,27.75,27.71,27.74,58100.0
2013-03-22 14:10:00,27.74,27.78,27.73,27.76,81500.0,27.74,27.78,27.73,27.76,81500.0
2013-03-22 14:20:00,27.76,27.76,27.74,27.75,126400.0,27.76,27.76,27.74,27.75,126400.0
2013-03-22 14:30:00,27.76,27.76,27.73,27.73,154900.0,27.76,27.76,27.73,27.73,154900.0
2013-03-22 14:40:00,27.72,27.74,27.72,27.73,113500.0,27.72,27.74,27.72,27.73,113500.0
2013-03-22 14:50:00,27.73,27.74,27.72,27.74,25700.0,27.73,27.74,27.72,27.74,25700.0
2013-03-22 15:00:00,27.74,27.75,27.74,27.75,52100.0,27.74,27.75,27.74,27.75,52100.0
2013-03-22 15:10:00,27.75,27.76,27.74,27.74,69400.0,27.75,27.76,27.74,27.74,69400.0
2013-03-22 15:20:00,27.75,27.78,27.74,27.76,75100.0,27.75,27.78,27.74,27.76,75100.0
2013-03-22 15:30:00,27.77,27.78,27.76,27.77,69900.0,27.77,27.78,27.76,27.77,69900.0
2013-03-22 15:40:00,27.77,27.78,27.77,27.77,130900.0,27.77,27.78,27.77,27.77,130900.0
2013-03-22 15:50:00,27.77,27.78,27.73,27.75,669800.0,27.77,27.78,27.73,27.75,669800.0
2013-03-25 09:30:00,27.81,27.83,27.77,27.79,213600.0,27.81,27.83,27.77,27.79,213600.0
2013-03-25 09:40:00,27.79,27.8,27.74,27.74,287500.0,27.79,27.8,27.74,27.74,287500.0
2013-03-25 09:50:00,27.74,27.77,27.71,27.71,151900.0,27.74,27.77,27.71,27.71,151900.0
2013-03-25 10:00:00,27.71,27.78,27.7,27.78,188800.0,27.71,27.78,27.7,27.78,188800.0
2013-03-25 10:10:00,27.78,27.79,27.73,27.73,60300.0,27.78,27.79,27.73,27.73,60300.0
2013-03-25 10:20:00,27.73,27.77,27.73,27.75,70800.0,27.73,27.77,27.73,27.75,70800.0
2013-03-25 10:30:00,27.75,27.76,27.72,27.75,73200.0,27.75,27.76,27.72,27.75,73200.0
2013-03-25 10:40:00,27.75,27.81,27.75,27.78,162500.0,27.75,27.81,27.75,27.78,162500.0
2013-03-25 10:50:00,27.78,27.82,27.78,27.78,160100.0,27.78,27.82,27.78,27.78,160100.0
2013-03-25 11:00:00,27.79,27.89,27.79,27.86,137800.0,27.79,27.89,27.79,27.86,137800.0
2013-03-25 11:10:00,27.85,27.94,27.84,27.93,443400.0,27.85,27.94,27.84,27.93,443400.0
2013-03-25 11:20:00,27.93,27.95,27.86,27.87,264300.0,27.93,27.95,27.86,27.87,264300.0
2013-03-25 11:30:00,27.88,27.9,27.86,27.86,67700.0,27.88,27.9,27.86,27.86,67700.0
2013-03-25 11:40:00,27.87,27.89,27.85,27.87,91300.0,27.87,27.89,27.85,27.87,91300.0
2013-03-25 11:50:00,27.86,27.87,27.83,27.86,67300.0,27.86,27.87,27.83,27.86,67300.0
2013-03-25 12:00:00,27.86,27.9,27.85,27.87,108000.0,27.86,27.9,27.85,27.87,108000.0
2013-03-25 12:10:00,27.88,27.89,27.85,27.85,38200.0,27.88,27.89,27.85,27.85,38200.0
2013-03-25 12:20:00,27.86,27.88,27.84,27.88,38800.0,27.86,27.88,27.84,27.88,38800.0
2013-03-25 12:30:00,27.88,27.88,27.84,27.85,85400.0,27.88,27.88,27.84,27.85,85400.0
2013-03-25 12:40:00,27.85,27.85,27.83,27.85,46100.0,27.85,27.85,27.83,27.85,46100.0
2013-03-25 12:50:00,27.85,27.89,27.85,27.89,105700.0,27.85,27.89,27.85,27.89,105700.0
2013-03-25 13:00:00,27.89,27.91,27.86,27.87,77200.0,27.89,27.91,27.86,27.87,77200.0
2013-03-25 13:10:00,27.88,27.92,27.87,27.9,286500.0,27.88,27.92,27.87,27.9,286500.0
2013-03-25 13:20:00,27.89,27.93,27.87,27.88,198600.0,27.89,27.93,27.87,27.88,198600.0
2013-03-25 13:30:00,27.87,27.88,27.86,27.86,91600.0,27.87,27.88,27.86,27.86,91600.0
2013-03-25 13:40:00,27.86,27.88,27.83,27.84,66100.0,27.86,27.88,27.83,27.84,66100.0
2013-03-25 13:50:00,27.83,27.86,27.83,27.84,75300.0,27.83,27.86,27.83,27.84,75300.0
2013-03-25 14:00:00,27.85,27.87,27.83,27.83,69100.0,27.85,27.87,27.83,27.83,69100.0
2013-03-25 14:10:00,27.84,27.86,27.81,27.85,42000.0,27.84,27.86,27.81,27.85,42000.0
2013-03-25 14:20:00,27.85,27.87,27.85,27.87,46200.0,27.85,27.87,27.85,27.87,46200.0
2013-03-25 14:30:00,27.87,27.89,27.87,27.87,35400.0,27.87,27.89,27.87,27.87,35400.0
2013-03-25 14:40:00,27.87,27.89,27.87,27.88,43600.0,27.87,27.89,27.87,27.88,43600.0
2013-03-25 14:50:00,27.88,27.89,27.84,27.85,114900.0,27.88,27.89,27.84,27.85,114900.0
2013-03-25 15:00:00,27.86,27.86,27.85,27.85,28600.0,27.86,27.86,27.85,27.85,28600.0
2013-03-25 15:10:00,27.85,27.88,27.85,27.87,70000.0,27.85,27.88,27.85,27.87,70000.0
2013-03-25 15:20:00,27.87,27.88,27.86,27.86,91200.0,27.87,27.88,27.86,27.86,91200.0
2013-03-25 15:30:00,27.87,27.88,27.85,27.85,79200.0,27.87,27.88,27.85,27.85,79200.0
2013-03-25 15:40:00,27.85,27.86,27.84,27.85,107100.0,27.85,27.86,27.84,27.85,107100.0
2013-03-25 15:50:00,27.86,27.86,27.84,27.84,297100.0,27.86,27.86,27.84,27.84,297100.0
2013-03-26 09:30:00,27.8,27.85,27.76,27.79,339600.0,27.8,27.85,27.76,27.79,339600.0
2013-03-26 09:40:00,27.79,27.79,27.71,27.73,244900.0,27.79,27.79,27.71,27.73,244900.0
2013-03-26 09:50:00,27.73,27.76,27.73,27.74,87700.0,27.73,27.76,27.73,27.74,87700.0
2013-03-26 10:00:00,27.75,27.79,27.74,27.76,283000.0,27.75,27.79,27.74,27.76,283000.0
2013-03-26 10:10:00,27.76,27.77,27.74,27.76,72800.0,27.76,27.77,27.74,27.76,72800.0
2013-03-26 10:20:00,27.76,27.77,27.74,27.76,161600.0,27.76,27.77,27.74,27.76,161600.0
2013-03-26 10:30:00,27.75,27.76,27.74,27.76,176400.0,27.75,27.76,27.74,27.76,176400.0
2013-03-26 10:40:00,27.75,27.81,27.74,27.79,265900.0,27.75,27.81,27.74,27.79,265900.0
2013-03-26 10:50:00,27.79,27.8,27.75,27.78,140400.0,27.79,27.8,27.75,27.78,140400.0
2013-03-26 11:00:00,27.77,27.77,27.74,27.76,91400.0,27.77,27.77,27.74,27.76,91400.0
2013-03-26 11:10:00,27.76,27.8,27.75,27.79,77700.0,27.76,27.8,27.75,27.79,77700.0
2013-03-26 11:20:00,27.79,27.8,27.75,27.76,136000.0,27.79,27.8,27.75,27.76,136000.0
2013-03-26 11:30:00,27.77,27.78,27.73,27.73,47300.0,27.77,27.78,27.73,27.73,47300.0
2013-03-26 11:40:00,27.74,27.74,27.73,27.73,63600.0,27.74,27.74,27.73,27.73,63600.0
2013-03-26 11:50:00,27.73,27.78,27.73,27.77,104300.0,27.73,27.78,27.73,27.77,104300.0
2013-03-26 12:00:00,27.77,27.78,27.75,27.76,38500.0,27.77,27.78,27.75,27.76,38500.0
2013-03-26 12:10:00,27.75,27.76,27.74,27.75,51300.0,27.75,27.76,27.74,27.75,51300.0
2013-03-26 12:20:00,27.76,27.76,27.75,27.75,60400.0,27.76,27.76,27.75,27.75,60400.0
2013-03-26 12:30:00,27.75,27.76,27.72,27.72,73500.0,27.75,27.76,27.72,27.72,73500.0
2013-03-26 12:40:00,27.72,27.73,27.68,27.72,207700.0,27.72,27.73,27.68,27.72,207700.0
2013-03-26 12:50:00,27.71,27.72,27.69,27.69,60000.0,27.71,27.72,27.69,27.69,60000.0
2013-03-26 13:00:00,27.69,27.7,27.68,27.69,46700.0,27.69,27.7,27.68,27.69,46700.0
2013-03-26 13:10:00,27.7,27.71,27.68,27.69,49300.0,27.7,27.71,27.68,27.69,49300.0
2013-03-26 13:20:00,27.69,27.76,27.69,27.74,93800.0,27.69,27.76,27.69,27.74,93800.0
2013-03-26 13:30:00,27.74,27.76,27.73,27.76,40100.0,27.74,27.76,27.73,27.76,40100.0
2013-03-26 13:40:00,27.75,27.79,27.75,27.78,221500.0,27.75,27.79,27.75,27.78,221500.0
2013-03-26 13:50:00,27.78,27.79,27.77,27.78,93400.0,27.78,27.79,27.77,27.78,93400.0
2013-03-26 14:00:00,27.78,27.8,27.77,27.78,39400.0,27.78,27.8,27.77,27.78,39400.0
2013-03-26 14:10:00,27.77,27.79,27.77,27.79,38100.0,27.77,27.79,27.77,27.79,38100.0
2013-03-26 14:20:00,27.79,27.8,27.78,27.8,30300.0,27.79,27.8,27.78,27.8,30300.0
2013-03-26 14:30:00,27.79,27.83,27.79,27.82,115400.0,27.79,27.83,27.79,27.82,115400.0
2013-03-26 14:40:00,27.81,27.82,27.79,27.8,42500.0,27.81,27.82,27.79,27.8,42500.0
2013-03-26 14:50:00,27.79,27.79,27.75,27.76,79500.0,27.79,27.79,27.75,27.76,79500.0
2013-03-26 15:00:00,27.76,27.79,27.75,27.79,50300.0,27.76,27.79,27.75,27.79,50300.0
2013-03-26 15:10:00,27.78,27.79,27.75,27.75,64400.0,27.78,27.79,27.75,27.75,64400.0
2013-03-26 15:20:00,27.75,27.77,27.75,27.77,33900.0,27.75,27.77,27.75,27.77,33900.0
2013-03-26 15:30:00,27.77,27.77,27.76,27.76,73900.0,27.77,27.77,27.76,27.76,73900.0
2013-03-26 15:40:00,27.76,27.79,27.76,27.76,163200.0,27.76,27.79,27.76,27.76,163200.0
2013-03-26 15:50:00,27.77,27.77,27.75,27.76,274400.0,27.77,27.77,27.75,27.76,274400.0
2013-03-27 09:30:00,27.38,27.43,27.17,27.38,1696900.0,27.38,27.43,27.17,27.38,1696900.0
2013-03-27 09:40:00,27.38,27.45,27.37,27.4,305000.0,27.38,27.45,27.37,27.4,305000.0
2013-03-27 09:50:00,27.39,27.44,27.36,27.43,373500.0,27.39,27.44,27.36,27.43,373500.0
2013-03-27 10:00:00,27.43,27.56,27.39,27.52,545000.0,27.43,27.56,27.39,27.52,545000.0
2013-03-27 10:10:00,27.53,27.71,27.53,27.68,778100.0,27.53,27.71,27.53,27.68,778100.0
2013-03-27 10:20:00,27.67,27.68,27.62,27.64,238200.0,27.67,27.68,27.62,27.64,238200.0
2013-03-27 10:30:00,27.64,27.65,27.61,27.64,168400.0,27.64,27.65,27.61,27.64,168400.0
2013-03-27 10:40:00,27.64,27.67,27.62,27.65,242700.0,27.64,27.67,27.62,27.65,242700.0
2013-03-27 10:50:00,27.66,27.66,27.62,27.64,129100.0,27.66,27.66,27.62,27.64,129100.0
2013-03-27 11:00:00,27.64,27.65,27.58,27.61,192800.0,27.64,27.65,27.58,27.61,192800.0
2013-03-27 11:10:00,27.61,27.62,27.55,27.56,150700.0,27.61,27.62,27.55,27.56,150700.0
2013-03-27 11:20:00,27.55,27.61,27.55,27.58,98800.0,27.55,27.61,27.55,27.58,98800.0
2013-03-27 11:30:00,27.58,27.61,27.55,27.61,120100.0,27.58,27.61,27.55,27.61,120100.0
2013-03-27 11:40:00,27.6,27.61,27.57,27.59,64600.0,27.6,27.61,27.57,27.59,64600.0
2013-03-27 11:50:00,27.59,27.63,27.58,27.61,83300.0,27.59,27.63,27.58,27.61,83300.0
2013-03-27 12:00:00,27.61,27.64,27.6,27.63,79000.0,27.61,27.64,27.6,27.63,79000.0
2013-03-27 12:10:00,27.63,27.66,27.62,27.66,88200.0,27.63,27.66,27.62,27.66,88200.0
2013-03-27 12:20:00,27.65,27.66,27.64,27.65,76700.0,27.65,27.66,27.64,27.65,76700.0
2013-03-27 12:30:00,27.65,27.65,27.63,27.64,47000.0,27.65,27.65,27.63,27.64,47000.0
2013-03-27 12:40:00,27.64,27.66,27.63,27.64,52900.0,27.64,27.66,27.63,27.64,52900.0
2013-03-27 12:50:00,27.64,27.64,27.61,27.63,49800.0,27.64,27.64,27.61,27.63,49800.0
2013-03-27 13:00:00,27.63,27.69,27.62,27.68,294500.0,27.63,27.69,27.62,27.68,294500.0
2013-03-27 13:10:00,27.68,27.68,27.66,27.67,130000.0,27.68,27.68,27.66,27.67,130000.0
2013-03-27 13:20:00,27.67,27.75,27.67,27.73,230400.0,27.67,27.75,27.67,27.73,230400.0
2013-03-27 13:30:00,27.72,27.81,27.72,27.8,204400.0,27.72,27.81,27.72,27.8,204400.0
2013-03-27 13:40:00,27.79,27.82,27.78,27.79,211800.0,27.79,27.82,27.78,27.79,211800.0
2013-03-27 13:50:00,27.79,27.8,27.76,27.78,103200.0,27.79,27.8,27.76,27.78,103200.0
2013-03-27 14:00:00,27.78,27.8,27.77,27.79,268000.0,27.78,27.8,27.77,27.79,268000.0
2013-03-27 14:10:00,27.79,27.79,27.77,27.77,105200.0,27.79,27.79,27.77,27.77,105200.0
2013-03-27 14:20:00,27.77,27.79,27.77,27.77,55200.0,27.77,27.79,27.77,27.77,55200.0
2013-03-27 14:30:00,27.78,27.78,27.76,27.78,57300.0,27.78,27.78,27.76,27.78,57300.0
2013-03-27 14:40:00,27.77,27.79,27.77,27.79,50100.0,27.77,27.79,27.77,27.79,50100.0
2013-03-27 14:50:00,27.79,27.79,27.78,27.79,27400.0,27.79,27.79,27.78,27.79,27400.0
2013-03-27 15:00:00,27.79,27.79,27.77,27.77,89700.0,27.79,27.79,27.77,27.77,89700.0
2013-03-27 15:10:00,27.77,27.8,27.77,27.8,54400.0,27.77,27.8,27.77,27.8,54400.0
2013-03-27 15:20:00,27.79,27.8,27.77,27.78,103200.0,27.79,27.8,27.77,27.78,103200.0
2013-03-27 15:30:00,27.78,27.78,27.75,27.76,102100.0,27.78,27.78,27.75,27.76,102100.0
2013-03-27 15:40:00,27.76,27.76,27.71,27.73,154300.0,27.76,27.76,27.71,27.73,154300.0
2013-03-27 15:50:00,27.73,27.74,27.71,27.74,351000.0,27.73,27.74,27.71,27.74,351000.0
2013-03-28 09:30:00,27.52,27.62,27.51,27.62,192200.0,27.52,27.62,27.51,27.62,192200.0
2013-03-28 09:40:00,27.61,27.68,27.61,27.62,260100.0,27.61,27.68,27.61,27.62,260100.0
2013-03-28 09:50:00,27.62,27.64,27.6,27.64,73800.0,27.62,27.64,27.6,27.64,73800.0
2013-03-28 10:00:00,27.64,27.65,27.59,27.59,102800.0,27.64,27.65,27.59,27.59,102800.0
2013-03-28 10:10:00,27.59,27.63,27.58,27.62,64300.0,27.59,27.63,27.58,27.62,64300.0
2013-03-28 10:20:00,27.61,27.61,27.56,27.57,43700.0,27.61,27.61,27.56,27.57,43700.0
2013-03-28 10:30:00,27.57,27.58,27.52,27.56,175700.0,27.57,27.58,27.52,27.56,175700.0
2013-03-28 10:40:00,27.56,27.57,27.51,27.55,107900.0,27.56,27.57,27.51,27.55,107900.0
2013-03-28 10:50:00,27.55,27.56,27.52,27.53,181500.0,27.55,27.56,27.52,27.53,181500.0
2013-03-28 11:00:00,27.52,27.58,27.51,27.58,211700.0,27.52,27.58,27.51,27.58,211700.0
2013-03-28 11:10:00,27.57,27.58,27.52,27.54,246400.0,27.57,27.58,27.52,27.54,246400.0
2013-03-28 11:20:00,27.54,27.54,27.5,27.52,241900.0,27.54,27.54,27.5,27.52,241900.0
2013-03-28 11:30:00,27.51,27.55,27.51,27.53,272100.0,27.51,27.55,27.51,27.53,272100.0
2013-03-28 11:40:00,27.52,27.53,27.45,27.49,127000.0,27.52,27.53,27.45,27.49,127000.0
2013-03-28 11:50:00,27.48,27.48,27.41,27.42,280400.0,27.48,27.48,27.41,27.42,280400.0
2013-03-28 12:00:00,27.42,27.44,27.4,27.4,158000.0,27.42,27.44,27.4,27.4,158000.0
2013-03-28 12:10:00,27.4,27.41,27.35,27.39,210800.0,27.4,27.41,27.35,27.39,210800.0
2013-03-28 12:20:00,27.39,27.42,27.38,27.4,379500.0,27.39,27.42,27.38,27.4,379500.0
2013-03-28 12:30:00,27.4,27.4,27.32,27.35,247200.0,27.4,27.4,27.32,27.35,247200.0
2013-03-28 12:40:00,27.35,27.37,27.26,27.34,300500.0,27.35,27.37,27.26,27.34,300500.0
2013-03-28 12:50:00,27.34,27.35,27.31,27.34,132000.0,27.34,27.35,27.31,27.34,132000.0
2013-03-28 13:00:00,27.33,27.39,27.33,27.38,90900.0,27.33,27.39,27.33,27.38,90900.0
2013-03-28 13:10:00,27.37,27.41,27.37,27.4,100500.0,27.37,27.41,27.37,27.4,100500.0
2013-03-28 13:20:00,27.41,27.43,27.38,27.39,151600.0,27.41,27.43,27.38,27.39,151600.0
2013-03-28 13:30:00,27.4,27.41,27.38,27.4,54500.0,27.4,27.41,27.38,27.4,54500.0
2013-03-28 13:40:00,27.41,27.41,27.39,27.41,33000.0,27.41,27.41,27.39,27.41,33000.0
2013-03-28 13:50:00,27.41,27.41,27.39,27.4,68600.0,27.41,27.41,27.39,27.4,68600.0
2013-03-28 14:00:00,27.4,27.42,27.39,27.4,74900.0,27.4,27.42,27.39,27.4,74900.0
2013-03-28 14:10:00,27.41,27.43,27.41,27.41,68900.0,27.41,27.43,27.41,27.41,68900.0
2013-03-28 14:20:00,27.41,27.42,27.4,27.41,52100.0,27.41,27.42,27.4,27.41,52100.0
2013-03-28 14:30:00,27.41,27.42,27.4,27.42,34800.0,27.41,27.42,27.4,27.42,34800.0
2013-03-28 14:40:00,27.42,27.44,27.41,27.42,62800.0,27.42,27.44,27.41,27.42,62800.0
2013-03-28 14:50:00,27.43,27.44,27.42,27.43,39000.0,27.43,27.44,27.42,27.43,39000.0
2013-03-28 15:00:00,27.43,27.44,27.42,27.44,79800.0,27.43,27.44,27.42,27.44,79800.0
2013-03-28 15:10:00,27.45,27.47,27.44,27.45,103900.0,27.45,27.47,27.44,27.45,103900.0
2013-03-28 15:20:00,27.45,27.45,27.43,27.44,81600.0,27.45,27.45,27.43,27.44,81600.0
2013-03-28 15:30:00,27.44,27.46,27.43,27.45,95000.0,27.44,27.46,27.43,27.45,95000.0
2013-03-28 15:40:00,27.46,27.46,27.43,27.43,106800.0,27.46,27.46,27.43,27.43,106800.0
2013-03-28 15:50:00,27.43,27.44,27.42,27.42,411100.0,27.43,27.44,27.42,27.42,411100.0
2013-04-01 09:30:00,27.08,27.1,27.0,27.04,959400.0,27.08,27.1,27.0,27.04,959400.0
2013-04-01 09:40:00,27.03,27.12,27.02,27.12,330500.0,27.03,27.12,27.02,27.12,330500.0
2013-04-01 09:50:00,27.13,27.14,27.08,27.09,236400.0,27.13,27.14,27.08,27.09,236400.0
2013-04-01 10:00:00,27.09,27.15,27.03,27.03,278200.0,27.09,27.15,27.03,27.03,278200.0
2013-04-01 10:10:00,27.04,27.09,27.04,27.07,174700.0,27.04,27.09,27.04,27.07,174700.0
2013-04-01 10:20:00,27.07,27.09,27.02,27.02,249500.0,27.07,27.09,27.02,27.02,249500.0
2013-04-01 10:30:00,27.03,27.03,26.92,26.98,984200.0,27.03,27.03,26.92,26.98,984200.0
2013-04-01 10:40:00,26.98,27.05,26.97,27.02,232800.0,26.98,27.05,26.97,27.02,232800.0
2013-04-01 10:50:00,27.03,27.05,26.98,26.99,234500.0,27.03,27.05,26.98,26.99,234500.0
2013-04-01 11:00:00,26.99,27.0,26.96,26.97,280600.0,26.99,27.0,26.96,26.97,280600.0
2013-04-01 11:10:00,26.97,26.99,26.97,26.98,90200.0,26.97,26.99,26.97,26.98,90200.0
2013-04-01 11:20:00,26.97,27.04,26.97,27.03,104700.0,26.97,27.04,26.97,27.03,104700.0
2013-04-01 11:30:00,27.02,27.04,27.01,27.04,71000.0,27.02,27.04,27.01,27.04,71000.0
2013-04-01 11:40:00,27.04,27.04,27.01,27.04,59500.0,27.04,27.04,27.01,27.04,59500.0
2013-04-01 11:50:00,27.03,27.13,27.03,27.09,144900.0,27.03,27.13,27.03,27.09,144900.0
2013-04-01 12:00:00,27.1,27.11,27.06,27.08,90700.0,27.1,27.11,27.06,27.08,90700.0
2013-04-01 12:10:00,27.07,27.08,27.04,27.05,49200.0,27.07,27.08,27.04,27.05,49200.0
2013-04-01 12:20:00,27.05,27.1,27.05,27.07,99600.0,27.05,27.1,27.05,27.07,99600.0
2013-04-01 12:30:00,27.08,27.09,27.04,27.05,49000.0,27.08,27.09,27.04,27.05,49000.0
2013-04-01 12:40:00,27.04,27.05,27.02,27.05,61700.0,27.04,27.05,27.02,27.05,61700.0
2013-04-01 12:50:00,27.05,27.08,27.04,27.07,470300.0,27.05,27.08,27.04,27.07,470300.0
2013-04-01 13:00:00,27.07,27.09,27.06,27.07,29600.0,27.07,27.09,27.06,27.07,29600.0
2013-04-01 13:10:00,27.08,27.11,27.07,27.09,66400.0,27.08,27.11,27.07,27.09,66400.0
2013-04-01 13:20:00,27.09,27.1,27.05,27.07,114100.0,27.09,27.1,27.05,27.07,114100.0
2013-04-01 13:30:00,27.07,27.1,27.07,27.09,42200.0,27.07,27.1,27.07,27.09,42200.0
2013-04-01 13:40:00,27.09,27.1,27.08,27.1,36300.0,27.09,27.1,27.08,27.1,36300.0
2013-04-01 13:50:00,27.09,27.1,27.07,27.07,43000.0,27.09,27.1,27.07,27.07,43000.0
2013-04-01 14:00:00,27.08,27.08,27.05,27.06,58800.0,27.08,27.08,27.05,27.06,58800.0
2013-04-01 14:10:00,27.06,27.09,27.06,27.09,53100.0,27.06,27.09,27.06,27.09,53100.0
2013-04-01 14:20:00,27.08,27.09,27.07,27.08,68900.0,27.08,27.09,27.07,27.08,68900.0
2013-04-01 14:30:00,27.08,27.09,27.07,27.08,27500.0,27.08,27.09,27.07,27.08,27500.0
2013-04-01 14:40:00,27.07,27.09,27.07,27.08,51900.0,27.07,27.09,27.07,27.08,51900.0
2013-04-01 14:50:00,27.08,27.09,27.06,27.07,43300.0,27.08,27.09,27.06,27.07,43300.0
2013-04-01 15:00:00,27.07,27.1,27.07,27.08,48400.0,27.07,27.1,27.07,27.08,48400.0
2013-04-01 15:10:00,27.09,27.12,27.08,27.12,90400.0,27.09,27.12,27.08,27.12,90400.0
2013-04-01 15:20:00,27.13,27.15,27.11,27.15,72500.0,27.13,27.15,27.11,27.15,72500.0
2013-04-01 15:30:00,27.14,27.15,27.12,27.14,236300.0,27.14,27.15,27.12,27.14,236300.0
2013-04-01 15:40:00,27.14,27.15,27.13,27.13,195200.0,27.14,27.15,27.13,27.13,195200.0
2013-04-01 15:50:00,27.13,27.14,27.06,27.08,728300.0,27.13,27.14,27.06,27.08,728300.0
2013-04-02 09:30:00,26.65,26.72,26.63,26.68,923300.0,26.65,26.72,26.63,26.68,923300.0
2013-04-02 09:40:00,26.69,26.69,26.55,26.61,573500.0,26.69,26.69,26.55,26.61,573500.0
2013-04-02 09:50:00,26.61,26.63,26.57,26.62,249200.0,26.61,26.63,26.57,26.62,249200.0
2013-04-02 10:00:00,26.62,26.68,26.61,26.64,288400.0,26.62,26.68,26.61,26.64,288400.0
2013-04-02 10:10:00,26.63,26.68,26.61,26.63,353300.0,26.63,26.68,26.61,26.63,353300.0
2013-04-02 10:20:00,26.63,26.65,26.59,26.59,199900.0,26.63,26.65,26.59,26.59,199900.0
2013-04-02 10:30:00,26.59,26.66,26.57,26.6,282200.0,26.59,26.66,26.57,26.6,282200.0
2013-04-02 10:40:00,26.6,26.63,26.57,26.57,263800.0,26.6,26.63,26.57,26.57,263800.0
2013-04-02 10:50:00,26.57,26.62,26.51,26.56,542600.0,26.57,26.62,26.51,26.56,542600.0
2013-04-02 11:00:00,26.57,26.63,26.56,26.61,272200.0,26.57,26.63,26.56,26.61,272200.0
2013-04-02 11:10:00,26.61,26.64,26.59,26.59,417000.0,26.61,26.64,26.59,26.59,417000.0
2013-04-02 11:20:00,26.59,26.61,26.55,26.57,162100.0,26.59,26.61,26.55,26.57,162100.0
2013-04-02 11:30:00,26.56,26.57,26.52,26.52,198100.0,26.56,26.57,26.52,26.52,198100.0
2013-04-02 11:40:00,26.52,26.53,26.44,26.45,601200.0,26.52,26.53,26.44,26.45,601200.0
2013-04-02 11:50:00,26.46,26.5,26.42,26.5,217100.0,26.46,26.5,26.42,26.5,217100.0
2013-04-02 12:00:00,26.49,26.5,26.39,26.44,391400.0,26.49,26.5,26.39,26.44,391400.0
2013-04-02 12:10:00,26.44,26.44,26.39,26.41,252800.0,26.44,26.44,26.39,26.41,252800.0
2013-04-02 12:20:00,26.41,26.43,26.4,26.41,91000.0,26.41,26.43,26.4,26.41,91000.0
2013-04-02 12:30:00,26.41,26.42,26.37,26.4,450300.0,26.41,26.42,26.37,26.4,450300.0
2013-04-02 12:40:00,26.4,26.45,26.37,26.38,248500.0,26.4,26.45,26.37,26.38,248500.0
2013-04-02 12:50:00,26.38,26.38,26.35,26.36,300400.0,26.38,26.38,26.35,26.36,300400.0
2013-04-02 13:00:00,26.36,26.38,26.3,26.3,431100.0,26.36,26.38,26.3,26.3,431100.0
2013-04-02 13:10:00,26.3,26.39,26.3,26.39,198500.0,26.3,26.39,26.3,26.39,198500.0
2013-04-02 13:20:00,26.39,26.41,26.35,26.41,251200.0,26.39,26.41,26.35,26.41,251200.0
2013-04-02 13:30:00,26.41,26.46,26.41,26.42,212900.0,26.41,26.46,26.41,26.42,212900.0
2013-04-02 13:40:00,26.42,26.43,26.41,26.42,192800.0,26.42,26.43,26.41,26.42,192800.0
2013-04-02 13:50:00,26.42,26.44,26.42,26.44,135500.0,26.42,26.44,26.42,26.44,135500.0
2013-04-02 14:00:00,26.44,26.46,26.43,26.44,197900.0,26.44,26.46,26.43,26.44,197900.0
2013-04-02 14:10:00,26.45,26.47,26.42,26.47,267900.0,26.45,26.47,26.42,26.47,267900.0
2013-04-02 14:20:00,26.46,26.47,26.43,26.43,127400.0,26.46,26.47,26.43,26.43,127400.0
2013-04-02 14:30:00,26.43,26.44,26.42,26.42,155300.0,26.43,26.44,26.42,26.42,155300.0
2013-04-02 14:40:00,26.43,26.44,26.42,26.44,146900.0,26.43,26.44,26.42,26.44,146900.0
2013-04-02 14:50:00,26.43,26.44,26.38,26.39,276900.0,26.43,26.44,26.38,26.39,276900.0
2013-04-02 15:00:00,26.39,26.41,26.38,26.4,192600.0,26.39,26.41,26.38,26.4,192600.0
2013-04-02 15:10:00,26.39,26.4,26.37,26.37,163600.0,26.39,26.4,26.37,26.37,163600.0
2013-04-02 15:20:00,26.38,26.39,26.37,26.39,136400.0,26.38,26.39,26.37,26.39,136400.0
2013-04-02 15:30:00,26.38,26.39,26.38,26.39,154800.0,26.38,26.39,26.38,26.39,154800.0
2013-04-02 15:40:00,26.38,26.4,26.37,26.4,442900.0,26.38,26.4,26.37,26.4,442900.0
2013-04-02 15:50:00,26.39,26.4,26.34,26.34,1211600.0,26.39,26.4,26.34,26.34,1211600.0
2013-04-03 09:30:00,26.33,26.43,26.32,26.4,500900.0,26.33,26.43,26.32,26.4,500900.0
2013-04-03 09:40:00,26.39,26.42,26.36,26.36,144500.0,26.39,26.42,26.36,26.36,144500.0
2013-04-03 09:50:00,26.36,26.41,26.35,26.36,223000.0,26.36,26.41,26.35,26.36,223000.0
2013-04-03 10:00:00,26.36,26.42,26.34,26.35,383600.0,26.36,26.42,26.34,26.35,383600.0
2013-04-03 10:10:00,26.35,26.4,26.34,26.37,250200.0,26.35,26.4,26.34,26.37,250200.0
2013-04-03 10:20:00,26.37,26.39,26.27,26.3,314900.0,26.37,26.39,26.27,26.3,314900.0
2013-04-03 10:30:00,26.31,26.31,26.18,26.19,512200.0,26.31,26.31,26.18,26.19,512200.0
2013-04-03 10:40:00,26.19,26.24,26.18,26.21,251200.0,26.19,26.24,26.18,26.21,251200.0
2013-04-03 10:50:00,26.21,26.23,26.15,26.22,259900.0,26.21,26.23,26.15,26.22,259900.0
2013-04-03 11:00:00,26.21,26.25,26.2,26.24,503100.0,26.21,26.25,26.2,26.24,503100.0
2013-04-03 11:10:00,26.25,26.33,26.22,26.29,286300.0,26.25,26.33,26.22,26.29,286300.0
2013-04-03 11:20:00,26.28,26.31,26.22,26.23,149900.0,26.28,26.31,26.22,26.23,149900.0
2013-04-03 11:30:00,26.24,26.25,26.17,26.19,178800.0,26.24,26.25,26.17,26.19,178800.0
2013-04-03 11:40:00,26.19,26.19,26.07,26.07,485700.0,26.19,26.19,26.07,26.07,485700.0
2013-04-03 11:50:00,26.08,26.17,26.06,26.14,359800.0,26.08,26.17,26.06,26.14,359800.0
2013-04-03 12:00:00,26.14,26.18,26.08,26.08,228500.0,26.14,26.18,26.08,26.08,228500.0
2013-04-03 12:10:00,26.08,26.12,26.08,26.09,258600.0,26.08,26.12,26.08,26.09,258600.0
2013-04-03 12:20:00,26.09,26.09,25.93,25.99,1748600.0,26.09,26.09,25.93,25.99,1748600.0
2013-04-03 12:30:00,25.98,26.06,25.97,26.05,356600.0,25.98,26.06,25.97,26.05,356600.0
2013-04-03 12:40:00,26.04,26.05,25.98,26.0,214400.0,26.04,26.05,25.98,26.0,214400.0
2013-04-03 12:50:00,26.0,26.05,25.98,25.99,189600.0,26.0,26.05,25.98,25.99,189600.0
2013-04-03 13:00:00,25.99,25.99,25.85,25.91,507400.0,25.99,25.99,25.85,25.91,507400.0
2013-04-03 13:10:00,25.91,25.93,25.84,25.91,286000.0,25.91,25.93,25.84,25.91,286000.0
2013-04-03 13:20:00,25.9,25.98,25.9,25.98,245700.0,25.9,25.98,25.9,25.98,245700.0
2013-04-03 13:30:00,25.99,26.03,25.96,26.02,268300.0,25.99,26.03,25.96,26.02,268300.0
2013-04-03 13:40:00,26.01,26.02,25.97,26.0,117400.0,26.01,26.02,25.97,26.0,117400.0
2013-04-03 13:50:00,26.0,26.03,26.0,26.02,144800.0,26.0,26.03,26.0,26.02,144800.0
2013-04-03 14:00:00,26.02,26.03,26.01,26.01,141400.0,26.02,26.03,26.01,26.01,141400.0
2013-04-03 14:10:00,26.01,26.02,25.99,26.0,485800.0,26.01,26.02,25.99,26.0,485800.0
2013-04-03 14:20:00,26.0,26.02,25.99,25.99,204200.0,26.0,26.02,25.99,25.99,204200.0
2013-04-03 14:30:00,26.0,26.03,25.99,26.01,270000.0,26.0,26.03,25.99,26.01,270000.0
2013-04-03 14:40:00,26.02,26.11,26.01,26.08,199800.0,26.02,26.11,26.01,26.08,199800.0
2013-04-03 14:50:00,26.08,26.11,26.07,26.08,174000.0,26.08,26.11,26.07,26.08,174000.0
2013-04-03 15:00:00,26.08,26.1,26.07,26.09,207100.0,26.08,26.1,26.07,26.09,207100.0
2013-04-03 15:10:00,26.08,26.1,26.08,26.09,101300.0,26.08,26.1,26.08,26.09,101300.0
2013-04-03 15:20:00,26.1,26.1,26.07,26.09,182900.0,26.1,26.1,26.07,26.09,182900.0
2013-04-03 15:30:00,26.09,26.1,26.05,26.08,156400.0,26.09,26.1,26.05,26.08,156400.0
2013-04-03 15:40:00,26.07,26.1,26.06,26.1,345400.0,26.07,26.1,26.06,26.1,345400.0
2013-04-03 15:50:00,26.1,26.12,26.08,26.09,616500.0,26.1,26.12,26.08,26.09,616500.0
2013-04-04 09:30:00,25.86,25.89,25.76,25.79,664300.0,25.86,25.89,25.76,25.79,664300.0
2013-04-04 09:40:00,25.8,25.83,25.74,25.83,677000.0,25.8,25.83,25.74,25.83,677000.0
2013-04-04 09:50:00,25.82,25.97,25.81,25.93,624300.0,25.82,25.97,25.81,25.93,624300.0
2013-04-04 10:00:00,25.94,25.96,25.87,25.91,287800.0,25.94,25.96,25.87,25.91,287800.0
2013-04-04 10:10:00,25.91,26.04,25.91,26.03,564500.0,25.91,26.04,25.91,26.03,564500.0
2013-04-04 10:20:00,26.03,26.03,25.95,25.97,339100.0,26.03,26.03,25.95,25.97,339100.0
2013-04-04 10:30:00,25.97,25.98,25.89,25.9,403400.0,25.97,25.98,25.89,25.9,403400.0
2013-04-04 10:40:00,25.89,25.9,25.84,25.87,266600.0,25.89,25.9,25.84,25.87,266600.0
2013-04-04 10:50:00,25.88,25.93,25.85,25.89,193300.0,25.88,25.93,25.85,25.89,193300.0
2013-04-04 11:00:00,25.9,25.98,25.89,25.93,218200.0,25.9,25.98,25.89,25.93,218200.0
2013-04-04 11:10:00,25.94,25.96,25.9,25.92,126300.0,25.94,25.96,25.9,25.92,126300.0
2013-04-04 11:20:00,25.93,25.96,25.9,25.91,141900.0,25.93,25.96,25.9,25.91,141900.0
2013-04-04 11:30:00,25.93,25.94,25.86,25.9,178200.0,25.93,25.94,25.86,25.9,178200.0
2013-04-04 11:40:00,25.9,25.92,25.89,25.9,69900.0,25.9,25.92,25.89,25.9,69900.0
2013-04-04 11:50:00,25.9,25.9,25.85,25.9,123400.0,25.9,25.9,25.85,25.9,123400.0
2013-04-04 12:00:00,25.9,25.92,25.87,25.9,250300.0,25.9,25.92,25.87,25.9,250300.0
2013-04-04 12:10:00,25.91,25.93,25.91,25.92,59900.0,25.91,25.93,25.91,25.92,59900.0
2013-04-04 12:20:00,25.92,25.95,25.91,25.95,181200.0,25.92,25.95,25.91,25.95,181200.0
2013-04-04 12:30:00,25.95,25.95,25.88,25.89,109000.0,25.95,25.95,25.88,25.89,109000.0
2013-04-04 12:40:00,25.89,25.89,25.85,25.87,109500.0,25.89,25.89,25.85,25.87,109500.0
2013-04-04 12:50:00,25.86,25.87,25.83,25.87,150100.0,25.86,25.87,25.83,25.87,150100.0
2013-04-04 13:00:00,25.87,25.91,25.87,25.91,178800.0,25.87,25.91,25.87,25.91,178800.0
2013-04-04 13:10:00,25.9,25.93,25.89,25.92,93300.0,25.9,25.93,25.89,25.92,93300.0
2013-04-04 13:20:00,25.93,25.99,25.91,25.96,397800.0,25.93,25.99,25.91,25.96,397800.0
2013-04-04 13:30:00,25.96,25.98,25.92,25.95,316800.0,25.96,25.98,25.92,25.95,316800.0
2013-04-04 13:40:00,25.95,26.04,25.95,26.04,348300.0,25.95,26.04,25.95,26.04,348300.0
2013-04-04 13:50:00,26.04,26.07,26.01,26.01,237700.0,26.04,26.07,26.01,26.01,237700.0
2013-04-04 14:00:00,26.02,26.04,25.97,26.0,225100.0,26.02,26.04,25.97,26.0,225100.0
2013-04-04 14:10:00,25.99,26.04,25.99,26.03,188500.0,25.99,26.04,25.99,26.03,188500.0
2013-04-04 14:20:00,26.03,26.08,26.02,26.07,421400.0,26.03,26.08,26.02,26.07,421400.0
2013-04-04 14:30:00,26.07,26.07,26.01,26.02,126400.0,26.07,26.07,26.01,26.02,126400.0
2013-04-04 14:40:00,26.03,26.09,26.02,26.07,240300.0,26.03,26.09,26.02,26.07,240300.0
2013-04-04 14:50:00,26.07,26.08,26.01,26.02,191100.0,26.07,26.08,26.01,26.02,191100.0
2013-04-04 15:00:00,26.03,26.05,25.97,25.97,131800.0,26.03,26.05,25.97,25.97,131800.0
2013-04-04 15:10:00,25.97,26.0,25.96,25.96,161500.0,25.97,26.0,25.96,25.96,161500.0
2013-04-04 15:20:00,25.97,26.0,25.94,26.0,266300.0,25.97,26.0,25.94,26.0,266300.0
2013-04-04 15:30:00,25.99,26.02,25.99,26.0,184500.0,25.99,26.02,25.99,26.0,184500.0
2013-04-04 15:40:00,26.0,26.0,25.94,25.95,170600.0,26.0,26.0,25.94,25.95,170600.0
2013-04-04 15:50:00,25.95,25.99,25.94,25.97,467800.0,25.95,25.99,25.94,25.97,467800.0
2013-04-05 09:30:00,26.21,26.27,26.2,26.23,580100.0,26.21,26.27,26.2,26.23,580100.0
2013-04-05 09:40:00,26.22,26.24,26.09,26.09,692000.0,26.22,26.24,26.09,26.09,692000.0
2013-04-05 09:50:00,26.09,26.2,26.09,26.2,453300.0,26.09,26.2,26.09,26.2,453300.0
2013-04-05 10:00:00,26.2,26.23,26.17,26.18,253400.0,26.2,26.23,26.17,26.18,253400.0
2013-04-05 10:10:00,26.18,26.21,26.16,26.16,182600.0,26.18,26.21,26.16,26.16,182600.0
2013-04-05 10:20:00,26.17,26.17,26.11,26.14,196300.0,26.17,26.17,26.11,26.14,196300.0
2013-04-05 10:30:00,26.13,26.19,26.11,26.17,185200.0,26.13,26.19,26.11,26.17,185200.0
2013-04-05 10:40:00,26.17,26.2,26.16,26.17,120300.0,26.17,26.2,26.16,26.17,120300.0
2013-04-05 10:50:00,26.18,26.23,26.17,26.23,685900.0,26.18,26.23,26.17,26.23,685900.0
2013-04-05 11:00:00,26.24,26.26,26.18,26.21,299800.0,26.24,26.26,26.18,26.21,299800.0
2013-04-05 11:10:00,26.21,26.29,26.19,26.28,227900.0,26.21,26.29,26.19,26.28,227900.0
2013-04-05 11:20:00,26.29,26.29,26.22,26.23,118800.0,26.29,26.29,26.22,26.23,118800.0
2013-04-05 11:30:00,26.24,26.26,26.21,26.26,140500.0,26.24,26.26,26.21,26.26,140500.0
2013-04-05 11:40:00,26.25,26.28,26.23,26.26,141600.0,26.25,26.28,26.23,26.26,141600.0
2013-04-05 11:50:00,26.27,26.28,26.23,26.23,55700.0,26.27,26.28,26.23,26.23,55700.0
2013-04-05 12:00:00,26.23,26.25,26.21,26.23,50900.0,26.23,26.25,26.21,26.23,50900.0
2013-04-05 12:10:00,26.22,26.25,26.22,26.24,114400.0,26.22,26.25,26.22,26.24,114400.0
2013-04-05 12:20:00,26.24,26.27,26.23,26.26,60600.0,26.24,26.27,26.23,26.26,60600.0
2013-04-05 12:30:00,26.27,26.34,26.26,26.33,251500.0,26.27,26.34,26.26,26.33,251500.0
2013-04-05 12:40:00,26.33,26.38,26.33,26.34,206200.0,26.33,26.38,26.33,26.34,206200.0
2013-04-05 12:50:00,26.35,26.37,26.33,26.35,214900.0,26.35,26.37,26.33,26.35,214900.0
2013-04-05 13:00:00,26.35,26.36,26.31,26.31,165500.0,26.35,26.36,26.31,26.31,165500.0
2013-04-05 13:10:00,26.31,26.37,26.31,26.34,186500.0,26.31,26.37,26.31,26.34,186500.0
2013-04-05 13:20:00,26.34,26.38,26.34,26.36,177400.0,26.34,26.38,26.34,26.36,177400.0
2013-04-05 13:30:00,26.36,26.44,26.35,26.4,389300.0,26.36,26.44,26.35,26.4,389300.0
2013-04-05 13:40:00,26.39,26.39,26.35,26.36,75700.0,26.39,26.39,26.35,26.36,75700.0
2013-04-05 13:50:00,26.36,26.39,26.34,26.38,123300.0,26.36,26.39,26.34,26.38,123300.0
2013-04-05 14:00:00,26.38,26.39,26.35,26.37,127300.0,26.38,26.39,26.35,26.37,127300.0
2013-04-05 14:10:00,26.37,26.42,26.36,26.41,101200.0,26.37,26.42,26.36,26.41,101200.0
2013-04-05 14:20:00,26.41,26.43,26.39,26.4,144600.0,26.41,26.43,26.39,26.4,144600.0
2013-04-05 14:30:00,26.4,26.42,26.39,26.39,116600.0,26.4,26.42,26.39,26.39,116600.0
2013-04-05 14:40:00,26.39,26.41,26.39,26.4,271300.0,26.39,26.41,26.39,26.4,271300.0
2013-04-05 14:50:00,26.4,26.4,26.38,26.39,156200.0,26.4,26.4,26.38,26.39,156200.0
2013-04-05 15:00:00,26.39,26.4,26.37,26.38,112700.0,26.39,26.4,26.37,26.38,112700.0
2013-04-05 15:10:00,26.38,26.39,26.36,26.38,107000.0,26.38,26.39,26.36,26.38,107000.0
2013-04-05 15:20:00,26.39,26.39,26.37,26.37,70000.0,26.39,26.39,26.37,26.37,70000.0
2013-04-05 15:30:00,26.38,26.38,26.36,26.38,231800.0,26.38,26.38,26.36,26.38,231800.0
2013-04-05 15:40:00,26.37,26.4,26.37,26.39,155600.0,26.37,26.4,26.37,26.39,155600.0
2013-04-05 15:50:00,26.39,26.41,26.37,26.38,514600.0,26.39,26.41,26.37,26.38,514600.0
2013-04-08 09:30:00,26.34,26.4,26.33,26.35,257000.0,26.34,26.4,26.33,26.35,257000.0
2013-04-08 09:40:00,26.35,26.36,26.31,26.31,91600.0,26.35,26.36,26.31,26.31,91600.0
2013-04-08 09:50:00,26.32,26.34,26.3,26.32,137500.0,26.32,26.34,26.3,26.32,137500.0
2013-04-08 10:00:00,26.32,26.36,26.31,26.36,123400.0,26.32,26.36,26.31,26.36,123400.0
2013-04-08 10:10:00,26.35,26.39,26.35,26.37,143600.0,26.35,26.39,26.35,26.37,143600.0
2013-04-08 10:20:00,26.37,26.37,26.29,26.29,286100.0,26.37,26.37,26.29,26.29,286100.0
2013-04-08 10:30:00,26.29,26.32,26.23,26.26,230400.0,26.29,26.32,26.23,26.26,230400.0
2013-04-08 10:40:00,26.27,26.31,26.25,26.29,85000.0,26.27,26.31,26.25,26.29,85000.0
2013-04-08 10:50:00,26.29,26.31,26.26,26.29,94900.0,26.29,26.31,26.26,26.29,94900.0
2013-04-08 11:00:00,26.28,26.34,26.28,26.29,104500.0,26.28,26.34,26.28,26.29,104500.0
2013-04-08 11:10:00,26.29,26.32,26.26,26.26,85600.0,26.29,26.32,26.26,26.26,85600.0
2013-04-08 11:20:00,26.26,26.28,26.22,26.27,132400.0,26.26,26.28,26.22,26.27,132400.0
2013-04-08 11:30:00,26.26,26.27,26.24,26.26,112600.0,26.26,26.27,26.24,26.26,112600.0
2013-04-08 11:40:00,26.26,26.27,26.24,26.27,64000.0,26.26,26.27,26.24,26.27,64000.0
2013-04-08 11:50:00,26.27,26.31,26.26,26.31,55400.0,26.27,26.31,26.26,26.31,55400.0
2013-04-08 12:00:00,26.3,26.32,26.3,26.31,76300.0,26.3,26.32,26.3,26.31,76300.0
2013-04-08 12:10:00,26.31,26.33,26.28,26.32,97200.0,26.31,26.33,26.28,26.32,97200.0
2013-04-08 12:20:00,26.32,26.32,26.29,26.31,229300.0,26.32,26.32,26.29,26.31,229300.0
2013-04-08 12:30:00,26.32,26.32,26.29,26.3,63300.0,26.32,26.32,26.29,26.3,63300.0
2013-04-08 12:40:00,26.3,26.31,26.28,26.3,66100.0,26.3,26.31,26.28,26.3,66100.0
2013-04-08 12:50:00,26.3,26.3,26.28,26.3,94900.0,26.3,26.3,26.28,26.3,94900.0
2013-04-08 13:00:00,26.3,26.31,26.29,26.29,55200.0,26.3,26.31,26.29,26.29,55200.0
2013-04-08 13:10:00,26.29,26.3,26.26,26.29,57300.0,26.29,26.3,26.26,26.29,57300.0
2013-04-08 13:20:00,26.28,26.33,26.28,26.31,69700.0,26.28,26.33,26.28,26.31,69700.0
2013-04-08 13:30:00,26.31,26.33,26.31,26.32,66100.0,26.31,26.33,26.31,26.32,66100.0
2013-04-08 13:40:00,26.32,26.34,26.31,26.32,92000.0,26.32,26.34,26.31,26.32,92000.0
2013-04-08 13:50:00,26.33,26.33,26.3,26.3,42200.0,26.33,26.33,26.3,26.3,42200.0
2013-04-08 14:00:00,26.3,26.32,26.29,26.3,104500.0,26.3,26.32,26.29,26.3,104500.0
2013-04-08 14:10:00,26.3,26.32,26.3,26.32,110700.0,26.3,26.32,26.3,26.32,110700.0
2013-04-08 14:20:00,26.32,26.32,26.29,26.3,186500.0,26.32,26.32,26.29,26.3,186500.0
2013-04-08 14:30:00,26.3,26.32,26.3,26.3,50200.0,26.3,26.32,26.3,26.3,50200.0
2013-04-08 14:40:00,26.31,26.33,26.3,26.32,55500.0,26.31,26.33,26.3,26.32,55500.0
2013-04-08 14:50:00,26.33,26.33,26.32,26.32,22100.0,26.33,26.33,26.32,26.32,22100.0
2013-04-08 15:00:00,26.32,26.32,26.31,26.31,26300.0,26.32,26.32,26.31,26.31,26300.0
2013-04-08 15:10:00,26.31,26.32,26.31,26.32,33700.0,26.31,26.32,26.31,26.32,33700.0
2013-04-08 15:20:00,26.32,26.34,26.31,26.33,80700.0,26.32,26.34,26.31,26.33,80700.0
2013-04-08 15:30:00,26.34,26.34,26.32,26.32,49400.0,26.34,26.34,26.32,26.32,49400.0
2013-04-08 15:40:00,26.32,26.34,26.32,26.33,142500.0,26.32,26.34,26.32,26.33,142500.0
2013-04-08 15:50:00,26.34,26.35,26.32,26.34,675800.0,26.34,26.35,26.32,26.34,675800.0
2013-04-09 09:30:00,26.5,26.52,26.46,26.5,381500.0,26.5,26.52,26.46,26.5,381500.0
2013-04-09 09:40:00,26.5,26.54,26.49,26.52,131500.0,26.5,26.54,26.49,26.52,131500.0
2013-04-09 09:50:00,26.52,26.56,26.5,26.53,204300.0,26.52,26.56,26.5,26.53,204300.0
2013-04-09 10:00:00,26.54,26.57,26.51,26.57,162700.0,26.54,26.57,26.51,26.57,162700.0
2013-04-09 10:10:00,26.57,26.84,26.57,26.76,1195500.0,26.57,26.84,26.57,26.76,1195500.0
2013-04-09 10:20:00,26.77,26.95,26.75,26.92,716500.0,26.77,26.95,26.75,26.92,716500.0
2013-04-09 10:30:00,26.92,27.09,26.91,27.03,1191000.0,26.92,27.09,26.91,27.03,1191000.0
2013-04-09 10:40:00,27.03,27.06,26.99,27.01,399900.0,27.03,27.06,26.99,27.01,399900.0
2013-04-09 10:50:00,27.01,27.07,26.98,27.06,339500.0,27.01,27.07,26.98,27.06,339500.0
2013-04-09 11:00:00,27.06,27.08,27.01,27.03,271400.0,27.06,27.08,27.01,27.03,271400.0
2013-04-09 11:10:00,27.02,27.06,27.02,27.02,152500.0,27.02,27.06,27.02,27.02,152500.0
2013-04-09 11:20:00,27.02,27.06,26.99,27.05,159000.0,27.02,27.06,26.99,27.05,159000.0
2013-04-09 11:30:00,27.05,27.09,27.03,27.08,126900.0,27.05,27.09,27.03,27.08,126900.0
2013-04-09 11:40:00,27.08,27.11,27.05,27.1,421200.0,27.08,27.11,27.05,27.1,421200.0
2013-04-09 11:50:00,27.1,27.14,27.09,27.12,311500.0,27.1,27.14,27.09,27.12,311500.0
2013-04-09 12:00:00,27.12,27.13,27.1,27.1,417300.0,27.12,27.13,27.1,27.1,417300.0
2013-04-09 12:10:00,27.1,27.1,27.05,27.05,108000.0,27.1,27.1,27.05,27.05,108000.0
2013-04-09 12:20:00,27.05,27.08,27.03,27.06,230700.0,27.05,27.08,27.03,27.06,230700.0
2013-04-09 12:30:00,27.07,27.08,27.03,27.04,70400.0,27.07,27.08,27.03,27.04,70400.0
2013-04-09 12:40:00,27.04,27.07,27.03,27.07,120200.0,27.04,27.07,27.03,27.07,120200.0
2013-04-09 12:50:00,27.07,27.08,27.03,27.04,169800.0,27.07,27.08,27.03,27.04,169800.0
2013-04-09 13:00:00,27.04,27.11,27.04,27.09,145800.0,27.04,27.11,27.04,27.09,145800.0
2013-04-09 13:10:00,27.08,27.09,27.04,27.05,112100.0,27.08,27.09,27.04,27.05,112100.0
2013-04-09 13:20:00,27.05,27.06,27.0,27.01,333800.0,27.05,27.06,27.0,27.01,333800.0
2013-04-09 13:30:00,27.02,27.02,26.99,27.0,219900.0,27.02,27.02,26.99,27.0,219900.0
2013-04-09 13:40:00,27.01,27.04,27.0,27.04,121100.0,27.01,27.04,27.0,27.04,121100.0
2013-04-09 13:50:00,27.03,27.04,26.99,27.0,89200.0,27.03,27.04,26.99,27.0,89200.0
2013-04-09 14:00:00,27.0,27.01,26.98,27.01,95100.0,27.0,27.01,26.98,27.01,95100.0
2013-04-09 14:10:00,27.01,27.02,27.0,27.01,69200.0,27.01,27.02,27.0,27.01,69200.0
2013-04-09 14:20:00,27.01,27.05,27.01,27.04,105000.0,27.01,27.05,27.01,27.04,105000.0
2013-04-09 14:30:00,27.05,27.05,27.02,27.02,64100.0,27.05,27.05,27.02,27.02,64100.0
2013-04-09 14:40:00,27.03,27.03,27.01,27.03,69400.0,27.03,27.03,27.01,27.03,69400.0
2013-04-09 14:50:00,27.02,27.05,27.02,27.04,58900.0,27.02,27.05,27.02,27.04,58900.0
2013-04-09 15:00:00,27.04,27.05,27.03,27.05,303200.0,27.04,27.05,27.03,27.05,303200.0
2013-04-09 15:10:00,27.05,27.09,27.04,27.09,418100.0,27.05,27.09,27.04,27.09,418100.0
2013-04-09 15:20:00,27.09,27.09,27.06,27.07,194800.0,27.09,27.09,27.06,27.07,194800.0
2013-04-09 15:30:00,27.07,27.07,27.02,27.02,146800.0,27.07,27.07,27.02,27.02,146800.0
2013-04-09 15:40:00,27.03,27.05,27.0,27.0,284800.0,27.03,27.05,27.0,27.0,284800.0
2013-04-09 15:50:00,27.0,27.04,27.0,27.04,715400.0,27.0,27.04,27.0,27.04,715400.0
2013-04-10 09:30:00,26.97,27.0,26.87,26.89,458300.0,26.97,27.0,26.87,26.89,458300.0
2013-04-10 09:40:00,26.89,26.89,26.67,26.69,687400.0,26.89,26.89,26.67,26.69,687400.0
2013-04-10 09:50:00,26.69,26.76,26.67,26.76,238300.0,26.69,26.76,26.67,26.76,238300.0
2013-04-10 10:00:00,26.76,26.79,26.72,26.76,231100.0,26.76,26.79,26.72,26.76,231100.0
2013-04-10 10:10:00,26.76,26.79,26.67,26.68,307200.0,26.76,26.79,26.67,26.68,307200.0
2013-04-10 10:20:00,26.67,26.72,26.65,26.7,234900.0,26.67,26.72,26.65,26.7,234900.0
2013-04-10 10:30:00,26.71,26.74,26.62,26.64,408400.0,26.71,26.74,26.62,26.64,408400.0
2013-04-10 10:40:00,26.65,26.72,26.65,26.7,184800.0,26.65,26.72,26.65,26.7,184800.0
2013-04-10 10:50:00,26.69,26.7,26.64,26.67,114600.0,26.69,26.7,26.64,26.67,114600.0
2013-04-10 11:00:00,26.67,26.76,26.66,26.71,364200.0,26.67,26.76,26.66,26.71,364200.0
2013-04-10 11:10:00,26.7,26.71,26.65,26.66,71500.0,26.7,26.71,26.65,26.66,71500.0
2013-04-10 11:20:00,26.67,26.73,26.67,26.71,125700.0,26.67,26.73,26.67,26.71,125700.0
2013-04-10 11:30:00,26.69,26.78,26.69,26.78,129500.0,26.69,26.78,26.69,26.78,129500.0
2013-04-10 11:40:00,26.78,26.78,26.71,26.71,89800.0,26.78,26.78,26.71,26.71,89800.0
2013-04-10 11:50:00,26.72,26.83,26.71,26.82,95100.0,26.72,26.83,26.71,26.82,95100.0
2013-04-10 12:00:00,26.82,26.83,26.77,26.78,106200.0,26.82,26.83,26.77,26.78,106200.0
2013-04-10 12:10:00,26.77,26.78,26.75,26.77,48200.0,26.77,26.78,26.75,26.77,48200.0
2013-04-10 12:20:00,26.77,26.77,26.74,26.74,72500.0,26.77,26.77,26.74,26.74,72500.0
2013-04-10 12:30:00,26.74,26.74,26.65,26.67,372500.0,26.74,26.74,26.65,26.67,372500.0
2013-04-10 12:40:00,26.66,26.71,26.59,26.68,330100.0,26.66,26.71,26.59,26.68,330100.0
2013-04-10 12:50:00,26.67,26.73,26.62,26.71,173900.0,26.67,26.73,26.62,26.71,173900.0
2013-04-10 13:00:00,26.71,26.78,26.7,26.76,300100.0,26.71,26.78,26.7,26.76,300100.0
2013-04-10 13:10:00,26.76,26.78,26.71,26.73,116700.0,26.76,26.78,26.71,26.73,116700.0
2013-04-10 13:20:00,26.74,26.8,26.73,26.73,108000.0,26.74,26.8,26.73,26.73,108000.0
2013-04-10 13:30:00,26.74,26.75,26.71,26.73,100800.0,26.74,26.75,26.71,26.73,100800.0
2013-04-10 13:40:00,26.72,26.8,26.72,26.79,54000.0,26.72,26.8,26.72,26.79,54000.0
2013-04-10 13:50:00,26.79,26.82,26.78,26.81,108400.0,26.79,26.82,26.78,26.81,108400.0
2013-04-10 14:00:00,26.81,26.83,26.79,26.8,74700.0,26.81,26.83,26.79,26.8,74700.0
2013-04-10 14:10:00,26.81,26.84,26.8,26.82,92500.0,26.81,26.84,26.8,26.82,92500.0
2013-04-10 14:20:00,26.83,26.84,26.81,26.83,85900.0,26.83,26.84,26.81,26.83,85900.0
2013-04-10 14:30:00,26.83,26.84,26.8,26.8,74300.0,26.83,26.84,26.8,26.8,74300.0
2013-04-10 14:40:00,26.8,26.82,26.8,26.81,64600.0,26.8,26.82,26.8,26.81,64600.0
2013-04-10 14:50:00,26.82,26.85,26.81,26.85,99700.0,26.82,26.85,26.81,26.85,99700.0
2013-04-10 15:00:00,26.85,26.85,26.8,26.82,74300.0,26.85,26.85,26.8,26.82,74300.0
2013-04-10 15:10:00,26.81,26.82,26.76,26.77,100400.0,26.81,26.82,26.76,26.77,100400.0
2013-04-10 15:20:00,26.77,26.78,26.74,26.74,114100.0,26.77,26.78,26.74,26.74,114100.0
2013-04-10 15:30:00,26.74,26.74,26.69,26.71,222600.0,26.74,26.74,26.69,26.71,222600.0
2013-04-10 15:40:00,26.71,26.72,26.69,26.71,161100.0,26.71,26.72,26.69,26.71,161100.0
2013-04-10 15:50:00,26.71,26.71,26.68,26.69,519300.0,26.71,26.71,26.68,26.69,519300.0
2013-04-11 09:30:00,26.68,26.72,26.63,26.72,210600.0,26.68,26.72,26.63,26.72,210600.0
2013-04-11 09:40:00,26.72,26.82,26.71,26.76,274400.0,26.72,26.82,26.71,26.76,274400.0
2013-04-11 09:50:00,26.76,26.87,26.75,26.86,203400.0,26.76,26.87,26.75,26.86,203400.0
2013-04-11 10:00:00,26.86,26.91,26.83,26.86,164100.0,26.86,26.91,26.83,26.86,164100.0
2013-04-11 10:10:00,26.85,26.91,26.84,26.89,150000.0,26.85,26.91,26.84,26.89,150000.0
2013-04-11 10:20:00,26.89,26.9,26.85,26.86,102200.0,26.89,26.9,26.85,26.86,102200.0
2013-04-11 10:30:00,26.85,26.86,26.81,26.83,142100.0,26.85,26.86,26.81,26.83,142100.0
2013-04-11 10:40:00,26.84,26.88,26.83,26.87,384000.0,26.84,26.88,26.83,26.87,384000.0
2013-04-11 10:50:00,26.87,26.9,26.85,26.87,98800.0,26.87,26.9,26.85,26.87,98800.0
2013-04-11 11:00:00,26.87,26.87,26.8,26.85,151000.0,26.87,26.87,26.8,26.85,151000.0
2013-04-11 11:10:00,26.84,26.86,26.8,26.81,227800.0,26.84,26.86,26.8,26.81,227800.0
2013-04-11 11:20:00,26.82,26.85,26.78,26.83,136800.0,26.82,26.85,26.78,26.83,136800.0
2013-04-11 11:30:00,26.84,26.86,26.8,26.82,118100.0,26.84,26.86,26.8,26.82,118100.0
2013-04-11 11:40:00,26.82,26.83,26.8,26.83,77800.0,26.82,26.83,26.8,26.83,77800.0
2013-04-11 11:50:00,26.82,26.85,26.81,26.81,124200.0,26.82,26.85,26.81,26.81,124200.0
2013-04-11 12:00:00,26.82,26.85,26.81,26.83,139500.0,26.82,26.85,26.81,26.83,139500.0
2013-04-11 12:10:00,26.83,26.84,26.82,26.83,82000.0,26.83,26.84,26.82,26.83,82000.0
2013-04-11 12:20:00,26.83,26.83,26.79,26.81,201300.0,26.83,26.83,26.79,26.81,201300.0
2013-04-11 12:30:00,26.81,26.87,26.8,26.86,121100.0,26.81,26.87,26.8,26.86,121100.0
2013-04-11 12:40:00,26.86,26.89,26.86,26.87,108600.0,26.86,26.89,26.86,26.87,108600.0
2013-04-11 12:50:00,26.86,26.87,26.84,26.85,113100.0,26.86,26.87,26.84,26.85,113100.0
2013-04-11 13:00:00,26.86,26.87,26.83,26.83,61700.0,26.86,26.87,26.83,26.83,61700.0
2013-04-11 13:10:00,26.83,26.84,26.83,26.83,47200.0,26.83,26.84,26.83,26.83,47200.0
2013-04-11 13:20:00,26.84,26.84,26.82,26.84,47500.0,26.84,26.84,26.82,26.84,47500.0
2013-04-11 13:30:00,26.84,26.85,26.82,26.82,26100.0,26.84,26.85,26.82,26.82,26100.0
2013-04-11 13:40:00,26.83,26.83,26.81,26.82,29100.0,26.83,26.83,26.81,26.82,29100.0
2013-04-11 13:50:00,26.82,26.83,26.79,26.79,38700.0,26.82,26.83,26.79,26.79,38700.0
2013-04-11 14:00:00,26.8,26.8,26.77,26.78,38800.0,26.8,26.8,26.77,26.78,38800.0
2013-04-11 14:10:00,26.78,26.81,26.78,26.8,84500.0,26.78,26.81,26.78,26.8,84500.0
2013-04-11 14:20:00,26.8,26.82,26.8,26.81,40400.0,26.8,26.82,26.8,26.81,40400.0
2013-04-11 14:30:00,26.81,26.82,26.79,26.81,37400.0,26.81,26.82,26.79,26.81,37400.0
2013-04-11 14:40:00,26.81,26.82,26.8,26.81,28000.0,26.81,26.82,26.8,26.81,28000.0
2013-04-11 14:50:00,26.81,26.82,26.8,26.81,16500.0,26.81,26.82,26.8,26.81,16500.0
2013-04-11 15:00:00,26.8,26.81,26.78,26.79,42400.0,26.8,26.81,26.78,26.79,42400.0
2013-04-11 15:10:00,26.8,26.8,26.74,26.76,117100.0,26.8,26.8,26.74,26.76,117100.0
2013-04-11 15:20:00,26.76,26.78,26.74,26.75,179100.0,26.76,26.78,26.74,26.75,179100.0
2013-04-11 15:30:00,26.74,26.76,26.74,26.75,72300.0,26.74,26.76,26.74,26.75,72300.0
2013-04-11 15:40:00,26.75,26.76,26.72,26.73,119600.0,26.75,26.76,26.72,26.73,119600.0
2013-04-11 15:50:00,26.73,26.74,26.67,26.71,603400.0,26.73,26.74,26.67,26.71,603400.0
2013-04-12 09:30:00,26.06,26.13,26.03,26.11,788700.0,26.06,26.13,26.03,26.11,788700.0
2013-04-12 09:40:00,26.1,26.13,26.0,26.02,500800.0,26.1,26.13,26.0,26.02,500800.0
2013-04-12 09:50:00,26.02,26.03,25.88,25.94,850200.0,26.02,26.03,25.88,25.94,850200.0
2013-04-12 10:00:00,25.95,26.0,25.9,25.9,453400.0,25.95,26.0,25.9,25.9,453400.0
2013-04-12 10:10:00,25.91,25.94,25.79,25.8,505900.0,25.91,25.94,25.79,25.8,505900.0
2013-04-12 10:20:00,25.79,25.87,25.72,25.72,1116900.0,25.79,25.87,25.72,25.72,1116900.0
2013-04-12 10:30:00,25.73,25.78,25.48,25.62,3245600.0,25.73,25.78,25.48,25.62,3245600.0
2013-04-12 10:40:00,25.63,25.63,25.44,25.53,2637600.0,25.63,25.63,25.44,25.53,2637600.0
2013-04-12 10:50:00,25.54,25.68,25.45,25.52,1674000.0,25.54,25.68,25.45,25.52,1674000.0
2013-04-12 11:00:00,25.52,25.53,25.17,25.35,3361200.0,25.52,25.53,25.17,25.35,3361200.0
2013-04-12 11:10:00,25.35,25.47,25.26,25.28,1466200.0,25.35,25.47,25.26,25.28,1466200.0
2013-04-12 11:20:00,25.28,25.45,25.25,25.37,1447300.0,25.28,25.45,25.25,25.37,1447300.0
2013-04-12 11:30:00,25.37,25.39,25.26,25.36,689400.0,25.37,25.39,25.26,25.36,689400.0
2013-04-12 11:40:00,25.36,25.48,25.31,25.47,959000.0,25.36,25.48,25.31,25.47,959000.0
2013-04-12 11:50:00,25.46,25.62,25.46,25.55,873300.0,25.46,25.62,25.46,25.55,873300.0
2013-04-12 12:00:00,25.54,25.59,25.44,25.54,493600.0,25.54,25.59,25.44,25.54,493600.0
2013-04-12 12:10:00,25.54,25.62,25.48,25.58,501700.0,25.54,25.62,25.48,25.58,501700.0
2013-04-12 12:20:00,25.58,25.6,25.54,25.57,209600.0,25.58,25.6,25.54,25.57,209600.0
2013-04-12 12:30:00,25.57,25.61,25.5,25.52,232500.0,25.57,25.61,25.5,25.52,232500.0
2013-04-12 12:40:00,25.51,25.6,25.51,25.52,218800.0,25.51,25.6,25.51,25.52,218800.0
2013-04-12 12:50:00,25.54,25.57,25.5,25.55,194300.0,25.54,25.57,25.5,25.55,194300.0
2013-04-12 13:00:00,25.55,25.56,25.46,25.48,269000.0,25.55,25.56,25.46,25.48,269000.0
2013-04-12 13:10:00,25.49,25.5,25.45,25.46,135200.0,25.49,25.5,25.45,25.46,135200.0
2013-04-12 13:20:00,25.45,25.53,25.44,25.48,253400.0,25.45,25.53,25.44,25.48,253400.0
2013-04-12 13:30:00,25.48,25.51,25.47,25.48,227300.0,25.48,25.51,25.47,25.48,227300.0
2013-04-12 13:40:00,25.49,25.5,25.44,25.46,251100.0,25.49,25.5,25.44,25.46,251100.0
2013-04-12 13:50:00,25.45,25.54,25.45,25.53,167800.0,25.45,25.54,25.45,25.53,167800.0
2013-04-12 14:00:00,25.54,25.56,25.53,25.55,192500.0,25.54,25.56,25.53,25.55,192500.0
2013-04-12 14:10:00,25.54,25.55,25.47,25.48,280200.0,25.54,25.55,25.47,25.48,280200.0
2013-04-12 14:20:00,25.48,25.52,25.48,25.5,177600.0,25.48,25.52,25.48,25.5,177600.0
2013-04-12 14:30:00,25.49,25.51,25.48,25.49,223700.0,25.49,25.51,25.48,25.49,223700.0
2013-04-12 14:40:00,25.49,25.51,25.42,25.44,198000.0,25.49,25.51,25.42,25.44,198000.0
2013-04-12 14:50:00,25.44,25.46,25.43,25.46,335100.0,25.44,25.46,25.43,25.46,335100.0
2013-04-12 15:00:00,25.46,25.47,25.4,25.44,301900.0,25.46,25.47,25.4,25.44,301900.0
2013-04-12 15:10:00,25.44,25.44,25.35,25.35,454900.0,25.44,25.44,25.35,25.35,454900.0
2013-04-12 15:20:00,25.36,25.37,25.18,25.29,1898500.0,25.36,25.37,25.18,25.29,1898500.0
2013-04-12 15:30:00,25.28,25.34,25.26,25.29,764900.0,25.28,25.34,25.26,25.29,764900.0
2013-04-12 15:40:00,25.29,25.31,25.22,25.24,1186900.0,25.29,25.31,25.22,25.24,1186900.0
2013-04-12 15:50:00,25.24,25.33,25.2,25.27,2279600.0,25.24,25.33,25.2,25.27,2279600.0
2013-04-15 09:30:00,22.98,23.1,22.89,23.08,4459100.0,22.98,23.1,22.89,23.08,4459100.0
2013-04-15 09:40:00,23.08,23.09,22.92,22.97,2361600.0,23.08,23.09,22.92,22.97,2361600.0
2013-04-15 09:50:00,22.98,22.99,22.85,22.91,1888700.0,22.98,22.99,22.85,22.91,1888700.0
2013-04-15 10:00:00,22.91,22.93,22.66,22.73,2293500.0,22.91,22.93,22.66,22.73,2293500.0
2013-04-15 10:10:00,22.73,22.81,22.61,22.72,1976600.0,22.73,22.81,22.61,22.72,1976600.0
2013-04-15 10:20:00,22.72,22.8,22.61,22.79,1636100.0,22.72,22.8,22.61,22.79,1636100.0
2013-04-15 10:30:00,22.79,22.83,22.69,22.78,1096000.0,22.79,22.83,22.69,22.78,1096000.0
2013-04-15 10:40:00,22.77,22.77,22.5,22.5,1779300.0,22.77,22.77,22.5,22.5,1779300.0
2013-04-15 10:50:00,22.5,22.6,22.22,22.57,2516700.0,22.5,22.6,22.22,22.57,2516700.0
2013-04-15 11:00:00,22.56,22.67,22.5,22.51,1494800.0,22.56,22.67,22.5,22.51,1494800.0
2013-04-15 11:10:00,22.52,22.67,22.39,22.52,1990000.0,22.52,22.67,22.39,22.52,1990000.0
2013-04-15 11:20:00,22.53,22.7,22.52,22.63,1048800.0,22.53,22.7,22.52,22.63,1048800.0
2013-04-15 11:30:00,22.63,22.73,22.55,22.66,915300.0,22.63,22.73,22.55,22.66,915300.0
2013-04-15 11:40:00,22.66,22.71,22.6,22.66,736400.0,22.66,22.71,22.6,22.66,736400.0
2013-04-15 11:50:00,22.66,22.69,22.53,22.64,894800.0,22.66,22.69,22.53,22.64,894800.0
2013-04-15 12:00:00,22.64,22.83,22.62,22.81,1183500.0,22.64,22.83,22.62,22.81,1183500.0
2013-04-15 12:10:00,22.81,22.86,22.73,22.78,698600.0,22.81,22.86,22.73,22.78,698600.0
2013-04-15 12:20:00,22.77,22.78,22.71,22.76,447800.0,22.77,22.78,22.71,22.76,447800.0
2013-04-15 12:30:00,22.76,22.81,22.71,22.76,427300.0,22.76,22.81,22.71,22.76,427300.0
2013-04-15 12:40:00,22.76,22.77,22.62,22.68,532800.0,22.76,22.77,22.62,22.68,532800.0
2013-04-15 12:50:00,22.68,22.7,22.58,22.69,634700.0,22.68,22.7,22.58,22.69,634700.0
2013-04-15 13:00:00,22.68,22.82,22.67,22.77,519700.0,22.68,22.82,22.67,22.77,519700.0
2013-04-15 13:10:00,22.76,22.86,22.75,22.78,309900.0,22.76,22.86,22.75,22.78,309900.0
2013-04-15 13:20:00,22.78,22.78,22.58,22.63,634900.0,22.78,22.78,22.58,22.63,634900.0
2013-04-15 13:30:00,22.64,22.82,22.63,22.75,555100.0,22.64,22.82,22.63,22.75,555100.0
2013-04-15 13:40:00,22.75,22.8,22.75,22.79,293300.0,22.75,22.8,22.75,22.79,293300.0
2013-04-15 13:50:00,22.78,22.87,22.78,22.83,395600.0,22.78,22.87,22.78,22.83,395600.0
2013-04-15 14:00:00,22.83,22.87,22.65,22.66,2218400.0,22.83,22.87,22.65,22.66,2218400.0
2013-04-15 14:10:00,22.67,22.71,22.58,22.63,623400.0,22.67,22.71,22.58,22.63,623400.0
2013-04-15 14:20:00,22.64,22.67,22.57,22.67,633800.0,22.64,22.67,22.57,22.67,633800.0
2013-04-15 14:30:00,22.66,22.68,22.53,22.55,597800.0,22.66,22.68,22.53,22.55,597800.0
2013-04-15 14:40:00,22.56,22.62,22.36,22.4,1472400.0,22.56,22.62,22.36,22.4,1472400.0
2013-04-15 14:50:00,22.4,22.45,22.33,22.33,889000.0,22.4,22.45,22.33,22.33,889000.0
2013-04-15 15:00:00,22.33,22.55,22.32,22.38,862400.0,22.33,22.55,22.32,22.38,862400.0
2013-04-15 15:10:00,22.39,22.69,22.39,22.64,1127900.0,22.39,22.69,22.39,22.64,1127900.0
2013-04-15 15:20:00,22.63,22.65,22.48,22.52,547400.0,22.63,22.65,22.48,22.52,547400.0
2013-04-15 15:30:00,22.52,22.59,22.5,22.53,600000.0,22.52,22.59,22.5,22.53,600000.0
2013-04-15 15:40:00,22.52,22.54,22.41,22.42,1149900.0,22.52,22.54,22.41,22.42,1149900.0
2013-04-15 15:50:00,22.42,22.43,21.96,22.09,3612800.0,22.42,22.43,21.96,22.09,3612800.0
2013-04-16 09:30:00,22.96,23.01,22.88,22.96,2181900.0,22.96,23.01,22.88,22.96,2181900.0
2013-04-16 09:40:00,22.96,23.0,22.66,22.67,999600.0,22.96,23.0,22.66,22.67,999600.0
2013-04-16 09:50:00,22.68,22.73,22.59,22.66,931400.0,22.68,22.73,22.59,22.66,931400.0
2013-04-16 10:00:00,22.65,22.8,22.64,22.66,666700.0,22.65,22.8,22.64,22.66,666700.0
2013-04-16 10:10:00,22.66,22.68,22.48,22.5,935400.0,22.66,22.68,22.48,22.5,935400.0
2013-04-16 10:20:00,22.49,22.68,22.47,22.63,505700.0,22.49,22.68,22.47,22.63,505700.0
2013-04-16 10:30:00,22.63,22.76,22.61,22.74,585200.0,22.63,22.76,22.61,22.74,585200.0
2013-04-16 10:40:00,22.74,22.76,22.68,22.73,304000.0,22.74,22.76,22.68,22.73,304000.0
2013-04-16 10:50:00,22.73,22.94,22.68,22.93,735000.0,22.73,22.94,22.68,22.93,735000.0
2013-04-16 11:00:00,22.93,22.99,22.83,22.85,673800.0,22.93,22.99,22.83,22.85,673800.0
2013-04-16 11:10:00,22.85,22.9,22.78,22.8,347200.0,22.85,22.9,22.78,22.8,347200.0
2013-04-16 11:20:00,22.8,22.87,22.78,22.85,244200.0,22.8,22.87,22.78,22.85,244200.0
2013-04-16 11:30:00,22.86,22.99,22.85,22.96,301500.0,22.86,22.99,22.85,22.96,301500.0
2013-04-16 11:40:00,22.95,23.01,22.92,23.01,334300.0,22.95,23.01,22.92,23.01,334300.0
2013-04-16 11:50:00,23.0,23.01,22.89,22.96,623400.0,23.0,23.01,22.89,22.96,623400.0
2013-04-16 12:00:00,22.97,23.01,22.85,22.87,305600.0,22.97,23.01,22.85,22.87,305600.0
2013-04-16 12:10:00,22.87,22.88,22.74,22.82,578200.0,22.87,22.88,22.74,22.82,578200.0
2013-04-16 12:20:00,22.82,22.85,22.71,22.79,451600.0,22.82,22.85,22.71,22.79,451600.0
2013-04-16 12:30:00,22.79,22.88,22.73,22.78,248600.0,22.79,22.88,22.73,22.78,248600.0
2013-04-16 12:40:00,22.77,22.85,22.77,22.85,221400.0,22.77,22.85,22.77,22.85,221400.0
2013-04-16 12:50:00,22.84,22.95,22.83,22.85,257000.0,22.84,22.95,22.83,22.85,257000.0
2013-04-16 13:00:00,22.86,22.9,22.83,22.89,183700.0,22.86,22.9,22.83,22.89,183700.0
2013-04-16 13:10:00,22.89,23.0,22.89,22.99,439600.0,22.89,23.0,22.89,22.99,439600.0
2013-04-16 13:20:00,22.98,23.0,22.81,22.84,541900.0,22.98,23.0,22.81,22.84,541900.0
2013-04-16 13:30:00,22.83,22.91,22.79,22.83,275300.0,22.83,22.91,22.79,22.83,275300.0
2013-04-16 13:40:00,22.84,22.88,22.82,22.84,137300.0,22.84,22.88,22.82,22.84,137300.0
2013-04-16 13:50:00,22.85,22.9,22.83,22.85,126800.0,22.85,22.9,22.83,22.85,126800.0
2013-04-16 14:00:00,22.85,22.86,22.77,22.78,327900.0,22.85,22.86,22.77,22.78,327900.0
2013-04-16 14:10:00,22.78,22.79,22.75,22.76,236500.0,22.78,22.79,22.75,22.76,236500.0
2013-04-16 14:20:00,22.76,22.77,22.72,22.76,201300.0,22.76,22.77,22.72,22.76,201300.0
2013-04-16 14:30:00,22.75,22.76,22.71,22.74,247900.0,22.75,22.76,22.71,22.74,247900.0
2013-04-16 14:40:00,22.74,22.74,22.65,22.66,428000.0,22.74,22.74,22.65,22.66,428000.0
2013-04-16 14:50:00,22.65,22.68,22.54,22.55,531600.0,22.65,22.68,22.54,22.55,531600.0
2013-04-16 15:00:00,22.55,22.65,22.55,22.6,639700.0,22.55,22.65,22.55,22.6,639700.0
2013-04-16 15:10:00,22.61,22.63,22.51,22.54,377700.0,22.61,22.63,22.51,22.54,377700.0
2013-04-16 15:20:00,22.53,22.55,22.47,22.49,597000.0,22.53,22.55,22.47,22.49,597000.0
2013-04-16 15:30:00,22.49,22.54,22.43,22.53,636500.0,22.49,22.54,22.43,22.53,636500.0
2013-04-16 15:40:00,22.54,22.61,22.51,22.55,556800.0,22.54,22.61,22.51,22.55,556800.0
2013-04-16 15:50:00,22.55,22.71,22.55,22.66,968600.0,22.55,22.71,22.55,22.66,968600.0
2013-04-17 09:30:00,22.6,22.67,22.55,22.61,1055900.0,22.6,22.67,22.55,22.61,1055900.0
2013-04-17 09:40:00,22.62,22.89,22.55,22.82,694700.0,22.62,22.89,22.55,22.82,694700.0
2013-04-17 09:50:00,22.82,22.87,22.76,22.81,834700.0,22.82,22.87,22.76,22.81,834700.0
2013-04-17 10:00:00,22.81,22.91,22.79,22.87,850100.0,22.81,22.91,22.79,22.87,850100.0
2013-04-17 10:10:00,22.88,22.9,22.81,22.86,639400.0,22.88,22.9,22.81,22.86,639400.0
2013-04-17 10:20:00,22.85,22.88,22.73,22.77,547300.0,22.85,22.88,22.73,22.77,547300.0
2013-04-17 10:30:00,22.76,22.79,22.69,22.77,534300.0,22.76,22.79,22.69,22.77,534300.0
2013-04-17 10:40:00,22.76,22.79,22.61,22.61,625800.0,22.76,22.79,22.61,22.61,625800.0
2013-04-17 10:50:00,22.62,22.71,22.61,22.64,493400.0,22.62,22.71,22.61,22.64,493400.0
2013-04-17 11:00:00,22.65,22.76,22.63,22.7,389000.0,22.65,22.76,22.63,22.7,389000.0
2013-04-17 11:10:00,22.7,22.8,22.67,22.78,419200.0,22.7,22.8,22.67,22.78,419200.0
2013-04-17 11:20:00,22.77,22.81,22.69,22.7,757600.0,22.77,22.81,22.69,22.7,757600.0
2013-04-17 11:30:00,22.71,22.74,22.67,22.69,343900.0,22.71,22.74,22.67,22.69,343900.0
2013-04-17 11:40:00,22.7,22.71,22.62,22.65,325000.0,22.7,22.71,22.62,22.65,325000.0
2013-04-17 11:50:00,22.65,22.65,22.56,22.57,280000.0,22.65,22.65,22.56,22.57,280000.0
2013-04-17 12:00:00,22.58,22.61,22.48,22.59,471900.0,22.58,22.61,22.48,22.59,471900.0
2013-04-17 12:10:00,22.59,22.61,22.54,22.58,124900.0,22.59,22.61,22.54,22.58,124900.0
2013-04-17 12:20:00,22.58,22.61,22.51,22.6,245300.0,22.58,22.61,22.51,22.6,245300.0
2013-04-17 12:30:00,22.6,22.64,22.46,22.51,484900.0,22.6,22.64,22.46,22.51,484900.0
2013-04-17 12:40:00,22.51,22.55,22.43,22.43,390300.0,22.51,22.55,22.43,22.43,390300.0
2013-04-17 12:50:00,22.44,22.47,22.4,22.43,333400.0,22.44,22.47,22.4,22.43,333400.0
2013-04-17 13:00:00,22.44,22.54,22.43,22.5,354400.0,22.44,22.54,22.43,22.5,354400.0
2013-04-17 13:10:00,22.51,22.52,22.44,22.45,219300.0,22.51,22.52,22.44,22.45,219300.0
2013-04-17 13:20:00,22.46,22.59,22.45,22.53,223300.0,22.46,22.59,22.45,22.53,223300.0
2013-04-17 13:30:00,22.53,22.55,22.49,22.51,210500.0,22.53,22.55,22.49,22.51,210500.0
2013-04-17 13:40:00,22.51,22.55,22.5,22.5,194300.0,22.51,22.55,22.5,22.5,194300.0
2013-04-17 13:50:00,22.5,22.51,22.45,22.46,247700.0,22.5,22.51,22.45,22.46,247700.0
2013-04-17 14:00:00,22.47,22.5,22.42,22.49,413500.0,22.47,22.5,22.42,22.49,413500.0
2013-04-17 14:10:00,22.49,22.5,22.45,22.47,298200.0,22.49,22.5,22.45,22.47,298200.0
2013-04-17 14:20:00,22.46,22.51,22.45,22.47,240900.0,22.46,22.51,22.45,22.47,240900.0
2013-04-17 14:30:00,22.48,22.49,22.4,22.45,470900.0,22.48,22.49,22.4,22.45,470900.0
2013-04-17 14:40:00,22.46,22.47,22.37,22.38,465900.0,22.46,22.47,22.37,22.38,465900.0
2013-04-17 14:50:00,22.38,22.44,22.3,22.42,489800.0,22.38,22.44,22.3,22.42,489800.0
2013-04-17 15:00:00,22.43,22.48,22.4,22.47,240000.0,22.43,22.48,22.4,22.47,240000.0
2013-04-17 15:10:00,22.46,22.46,22.42,22.43,174000.0,22.46,22.46,22.42,22.43,174000.0
2013-04-17 15:20:00,22.43,22.49,22.41,22.43,346200.0,22.43,22.49,22.41,22.43,346200.0
2013-04-17 15:30:00,22.43,22.43,22.35,22.36,304000.0,22.43,22.43,22.35,22.36,304000.0
2013-04-17 15:40:00,22.35,22.39,22.31,22.37,478400.0,22.35,22.39,22.31,22.37,478400.0
2013-04-17 15:50:00,22.37,22.48,22.37,22.45,774700.0,22.37,22.48,22.37,22.45,774700.0
2013-04-18 09:30:00,22.42,22.45,22.33,22.35,615300.0,22.42,22.45,22.33,22.35,615300.0
2013-04-18 09:40:00,22.36,22.44,22.35,22.38,461300.0,22.36,22.44,22.35,22.38,461300.0
2013-04-18 09:50:00,22.38,22.51,22.38,22.49,657600.0,22.38,22.51,22.38,22.49,657600.0
2013-04-18 10:00:00,22.47,22.58,22.45,22.52,566100.0,22.47,22.58,22.45,22.52,566100.0
2013-04-18 10:10:00,22.52,22.57,22.47,22.5,474600.0,22.52,22.57,22.47,22.5,474600.0
2013-04-18 10:20:00,22.5,22.5,22.39,22.47,488800.0,22.5,22.5,22.39,22.47,488800.0
2013-04-18 10:30:00,22.47,22.62,22.46,22.58,525800.0,22.47,22.62,22.46,22.58,525800.0
2013-04-18 10:40:00,22.57,22.65,22.56,22.59,453000.0,22.57,22.65,22.56,22.59,453000.0
2013-04-18 10:50:00,22.6,22.65,22.55,22.59,588500.0,22.6,22.65,22.55,22.59,588500.0
2013-04-18 11:00:00,22.59,22.59,22.5,22.57,352700.0,22.59,22.59,22.5,22.57,352700.0
2013-04-18 11:10:00,22.57,22.66,22.54,22.62,422700.0,22.57,22.66,22.54,22.62,422700.0
2013-04-18 11:20:00,22.62,22.63,22.57,22.59,334300.0,22.62,22.63,22.57,22.59,334300.0
2013-04-18 11:30:00,22.58,22.63,22.51,22.55,313200.0,22.58,22.63,22.51,22.55,313200.0
2013-04-18 11:40:00,22.55,22.58,22.53,22.55,244900.0,22.55,22.58,22.53,22.55,244900.0
2013-04-18 11:50:00,22.54,22.56,22.46,22.53,405600.0,22.54,22.56,22.46,22.53,405600.0
2013-04-18 12:00:00,22.53,22.55,22.48,22.52,284600.0,22.53,22.55,22.48,22.52,284600.0
2013-04-18 12:10:00,22.53,22.53,22.45,22.48,440400.0,22.53,22.53,22.45,22.48,440400.0
2013-04-18 12:20:00,22.48,22.51,22.43,22.47,362700.0,22.48,22.51,22.43,22.47,362700.0
2013-04-18 12:30:00,22.46,22.5,22.43,22.45,142300.0,22.46,22.5,22.43,22.45,142300.0
2013-04-18 12:40:00,22.45,22.5,22.45,22.47,136800.0,22.45,22.5,22.45,22.47,136800.0
2013-04-18 12:50:00,22.47,22.5,22.44,22.48,222100.0,22.47,22.5,22.44,22.48,222100.0
2013-04-18 13:00:00,22.48,22.53,22.48,22.53,236000.0,22.48,22.53,22.48,22.53,236000.0
2013-04-18 13:10:00,22.53,22.56,22.46,22.47,247100.0,22.53,22.56,22.46,22.47,247100.0
2013-04-18 13:20:00,22.48,22.53,22.47,22.48,201300.0,22.48,22.53,22.47,22.48,201300.0
2013-04-18 13:30:00,22.49,22.49,22.44,22.45,105100.0,22.49,22.49,22.44,22.45,105100.0
2013-04-18 13:40:00,22.46,22.48,22.45,22.46,107300.0,22.46,22.48,22.45,22.46,107300.0
2013-04-18 13:50:00,22.46,22.46,22.42,22.45,125300.0,22.46,22.46,22.42,22.45,125300.0
2013-04-18 14:00:00,22.46,22.47,22.42,22.44,266600.0,22.46,22.47,22.42,22.44,266600.0
2013-04-18 14:10:00,22.45,22.45,22.4,22.43,351000.0,22.45,22.45,22.4,22.43,351000.0
2013-04-18 14:20:00,22.42,22.47,22.42,22.45,225300.0,22.42,22.47,22.42,22.45,225300.0
2013-04-18 14:30:00,22.46,22.47,22.43,22.45,166000.0,22.46,22.47,22.43,22.45,166000.0
2013-04-18 14:40:00,22.45,22.46,22.41,22.42,118700.0,22.45,22.46,22.41,22.42,118700.0
2013-04-18 14:50:00,22.42,22.45,22.42,22.45,79100.0,22.42,22.45,22.42,22.45,79100.0
2013-04-18 15:00:00,22.45,22.45,22.4,22.42,205400.0,22.45,22.45,22.4,22.42,205400.0
2013-04-18 15:10:00,22.42,22.43,22.4,22.41,113800.0,22.42,22.43,22.4,22.41,113800.0
2013-04-18 15:20:00,22.41,22.42,22.37,22.39,239600.0,22.41,22.42,22.37,22.39,239600.0
2013-04-18 15:30:00,22.39,22.42,22.38,22.41,131300.0,22.39,22.42,22.38,22.41,131300.0
2013-04-18 15:40:00,22.4,22.42,22.37,22.38,237900.0,22.4,22.42,22.37,22.38,237900.0
2013-04-18 15:50:00,22.38,22.41,22.35,22.39,660300.0,22.38,22.41,22.35,22.39,660300.0
2013-04-19 09:30:00,22.65,22.67,22.49,22.56,549000.0,22.65,22.67,22.49,22.56,549000.0
2013-04-19 09:40:00,22.55,22.6,22.52,22.53,370000.0,22.55,22.6,22.52,22.53,370000.0
2013-04-19 09:50:00,22.52,22.65,22.51,22.6,392300.0,22.52,22.65,22.51,22.6,392300.0
2013-04-19 10:00:00,22.59,22.68,22.58,22.63,341100.0,22.59,22.68,22.58,22.63,341100.0
2013-04-19 10:10:00,22.64,22.64,22.52,22.56,172300.0,22.64,22.64,22.52,22.56,172300.0
2013-04-19 10:20:00,22.55,22.58,22.5,22.56,259400.0,22.55,22.58,22.5,22.56,259400.0
2013-04-19 10:30:00,22.55,22.58,22.5,22.5,275600.0,22.55,22.58,22.5,22.5,275600.0
2013-04-19 10:40:00,22.51,22.57,22.51,22.55,142900.0,22.51,22.57,22.51,22.55,142900.0
2013-04-19 10:50:00,22.55,22.59,22.54,22.56,234900.0,22.55,22.59,22.54,22.56,234900.0
2013-04-19 11:00:00,22.55,22.57,22.52,22.56,177400.0,22.55,22.57,22.52,22.56,177400.0
2013-04-19 11:10:00,22.56,22.58,22.53,22.53,123200.0,22.56,22.58,22.53,22.53,123200.0
2013-04-19 11:20:00,22.54,22.54,22.5,22.53,182100.0,22.54,22.54,22.5,22.53,182100.0
2013-04-19 11:30:00,22.53,22.54,22.43,22.48,550500.0,22.53,22.54,22.43,22.48,550500.0
2013-04-19 11:40:00,22.48,22.48,22.41,22.41,227100.0,22.48,22.48,22.41,22.41,227100.0
2013-04-19 11:50:00,22.41,22.46,22.36,22.45,388100.0,22.41,22.46,22.36,22.45,388100.0
2013-04-19 12:00:00,22.45,22.45,22.4,22.44,219000.0,22.45,22.45,22.4,22.44,219000.0
2013-04-19 12:10:00,22.43,22.5,22.41,22.48,278400.0,22.43,22.5,22.41,22.48,278400.0
2013-04-19 12:20:00,22.49,22.49,22.45,22.46,122200.0,22.49,22.49,22.45,22.46,122200.0
2013-04-19 12:30:00,22.45,22.48,22.43,22.46,107600.0,22.45,22.48,22.43,22.46,107600.0
2013-04-19 12:40:00,22.46,22.46,22.31,22.35,555600.0,22.46,22.46,22.31,22.35,555600.0
2013-04-19 12:50:00,22.36,22.36,22.27,22.33,348600.0,22.36,22.36,22.27,22.33,348600.0
2013-04-19 13:00:00,22.33,22.36,22.25,22.25,401100.0,22.33,22.36,22.25,22.25,401100.0
2013-04-19 13:10:00,22.25,22.29,22.15,22.18,528500.0,22.25,22.29,22.15,22.18,528500.0
2013-04-19 13:20:00,22.17,22.28,22.16,22.26,388200.0,22.17,22.28,22.16,22.26,388200.0
2013-04-19 13:30:00,22.25,22.35,22.25,22.33,357600.0,22.25,22.35,22.25,22.33,357600.0
2013-04-19 13:40:00,22.33,22.37,22.32,22.35,177900.0,22.33,22.37,22.32,22.35,177900.0
2013-04-19 13:50:00,22.35,22.37,22.33,22.33,222200.0,22.35,22.37,22.33,22.33,222200.0
2013-04-19 14:00:00,22.34,22.41,22.33,22.41,189100.0,22.34,22.41,22.33,22.41,189100.0
2013-04-19 14:10:00,22.41,22.42,22.35,22.36,329300.0,22.41,22.42,22.35,22.36,329300.0
2013-04-19 14:20:00,22.35,22.36,22.31,22.34,342500.0,22.35,22.36,22.31,22.34,342500.0
2013-04-19 14:30:00,22.34,22.35,22.29,22.3,171800.0,22.34,22.35,22.29,22.3,171800.0
2013-04-19 14:40:00,22.31,22.41,22.28,22.4,391300.0,22.31,22.41,22.28,22.4,391300.0
2013-04-19 14:50:00,22.41,22.46,22.39,22.45,175200.0,22.41,22.46,22.39,22.45,175200.0
2013-04-19 15:00:00,22.45,22.46,22.39,22.41,241000.0,22.45,22.46,22.39,22.41,241000.0
2013-04-19 15:10:00,22.41,22.42,22.36,22.39,180700.0,22.41,22.42,22.36,22.39,180700.0
2013-04-19 15:20:00,22.4,22.41,22.37,22.4,109700.0,22.4,22.41,22.37,22.4,109700.0
2013-04-19 15:30:00,22.4,22.43,22.39,22.41,164000.0,22.4,22.43,22.39,22.41,164000.0
2013-04-19 15:40:00,22.42,22.42,22.39,22.4,109100.0,22.42,22.42,22.39,22.4,109100.0
2013-04-19 15:50:00,22.39,22.42,22.37,22.41,472300.0,22.39,22.42,22.37,22.41,472300.0
2013-04-22 09:30:00,22.74,22.78,22.63,22.64,636200.0,22.74,22.78,22.63,22.64,636200.0
2013-04-22 09:40:00,22.64,22.69,22.61,22.63,390700.0,22.64,22.69,22.61,22.63,390700.0
2013-04-22 09:50:00,22.63,22.67,22.61,22.62,476300.0,22.63,22.67,22.61,22.62,476300.0
2013-04-22 10:00:00,22.62,22.65,22.6,22.63,419600.0,22.62,22.65,22.6,22.63,419600.0
2013-04-22 10:10:00,22.63,22.64,22.6,22.63,339500.0,22.63,22.64,22.6,22.63,339500.0
2013-04-22 10:20:00,22.63,22.64,22.58,22.6,469200.0,22.63,22.64,22.58,22.6,469200.0
2013-04-22 10:30:00,22.6,22.61,22.5,22.54,337000.0,22.6,22.61,22.5,22.54,337000.0
2013-04-22 10:40:00,22.55,22.63,22.53,22.61,277000.0,22.55,22.63,22.53,22.61,277000.0
2013-04-22 10:50:00,22.61,22.66,22.59,22.63,310500.0,22.61,22.66,22.59,22.63,310500.0
2013-04-22 11:00:00,22.63,22.64,22.59,22.6,144200.0,22.63,22.64,22.59,22.6,144200.0
2013-04-22 11:10:00,22.6,22.62,22.59,22.6,75000.0,22.6,22.62,22.59,22.6,75000.0
2013-04-22 11:20:00,22.6,22.6,22.57,22.58,199800.0,22.6,22.6,22.57,22.58,199800.0
2013-04-22 11:30:00,22.58,22.62,22.57,22.6,477500.0,22.58,22.62,22.57,22.6,477500.0
2013-04-22 11:40:00,22.59,22.64,22.59,22.61,294800.0,22.59,22.64,22.59,22.61,294800.0
2013-04-22 11:50:00,22.6,22.61,22.57,22.57,101700.0,22.6,22.61,22.57,22.57,101700.0
2013-04-22 12:00:00,22.58,22.59,22.52,22.53,179600.0,22.58,22.59,22.52,22.53,179600.0
2013-04-22 12:10:00,22.53,22.55,22.5,22.54,97100.0,22.53,22.55,22.5,22.54,97100.0
2013-04-22 12:20:00,22.55,22.55,22.51,22.51,142700.0,22.55,22.55,22.51,22.51,142700.0
2013-04-22 12:30:00,22.51,22.55,22.51,22.53,164300.0,22.51,22.55,22.51,22.53,164300.0
2013-04-22 12:40:00,22.53,22.6,22.53,22.6,160700.0,22.53,22.6,22.53,22.6,160700.0
2013-04-22 12:50:00,22.6,22.62,22.58,22.59,103000.0,22.6,22.62,22.58,22.59,103000.0
2013-04-22 13:00:00,22.59,22.61,22.59,22.6,116200.0,22.59,22.61,22.59,22.6,116200.0
2013-04-22 13:10:00,22.6,22.62,22.58,22.6,180500.0,22.6,22.62,22.58,22.6,180500.0
2013-04-22 13:20:00,22.6,22.61,22.57,22.59,122700.0,22.6,22.61,22.57,22.59,122700.0
2013-04-22 13:30:00,22.6,22.64,22.59,22.64,119200.0,22.6,22.64,22.59,22.64,119200.0
2013-04-22 13:40:00,22.63,22.68,22.62,22.66,260500.0,22.63,22.68,22.62,22.66,260500.0
2013-04-22 13:50:00,22.66,22.68,22.63,22.66,192500.0,22.66,22.68,22.63,22.66,192500.0
2013-04-22 14:00:00,22.66,22.66,22.64,22.66,127500.0,22.66,22.66,22.64,22.66,127500.0
2013-04-22 14:10:00,22.66,22.68,22.64,22.67,105200.0,22.66,22.68,22.64,22.67,105200.0
2013-04-22 14:20:00,22.66,22.71,22.66,22.7,150500.0,22.66,22.71,22.66,22.7,150500.0
2013-04-22 14:30:00,22.69,22.7,22.64,22.66,133500.0,22.69,22.7,22.64,22.66,133500.0
2013-04-22 14:40:00,22.66,22.68,22.64,22.66,102500.0,22.66,22.68,22.64,22.66,102500.0
2013-04-22 14:50:00,22.67,22.67,22.62,22.63,94600.0,22.67,22.67,22.62,22.63,94600.0
2013-04-22 15:00:00,22.63,22.63,22.61,22.63,118400.0,22.63,22.63,22.61,22.63,118400.0
2013-04-22 15:10:00,22.63,22.63,22.61,22.61,71000.0,22.63,22.63,22.61,22.61,71000.0
2013-04-22 15:20:00,22.61,22.62,22.58,22.58,198900.0,22.61,22.62,22.58,22.58,198900.0
2013-04-22 15:30:00,22.58,22.6,22.58,22.58,124100.0,22.58,22.6,22.58,22.58,124100.0
2013-04-22 15:40:00,22.59,22.61,22.58,22.59,318300.0,22.59,22.61,22.58,22.59,318300.0
2013-04-22 15:50:00,22.59,22.61,22.58,22.61,476700.0,22.59,22.61,22.58,22.61,476700.0
2013-04-23 09:30:00,22.2,22.21,22.12,22.18,771700.0,22.2,22.21,22.12,22.18,771700.0
2013-04-23 09:40:00,22.18,22.27,22.12,22.14,878900.0,22.18,22.27,22.12,22.14,878900.0
2013-04-23 09:50:00,22.14,22.15,21.99,22.04,1181100.0,22.14,22.15,21.99,22.04,1181100.0
2013-04-23 10:00:00,22.04,22.14,22.0,22.13,710700.0,22.04,22.14,22.0,22.13,710700.0
2013-04-23 10:10:00,22.13,22.17,22.09,22.15,515400.0,22.13,22.17,22.09,22.15,515400.0
2013-04-23 10:20:00,22.16,22.16,22.08,22.08,284200.0,22.16,22.16,22.08,22.08,284200.0
2013-04-23 10:30:00,22.09,22.09,22.02,22.03,454200.0,22.09,22.09,22.02,22.03,454200.0
2013-04-23 10:40:00,22.04,22.1,22.04,22.09,222700.0,22.04,22.1,22.04,22.09,222700.0
2013-04-23 10:50:00,22.1,22.13,22.03,22.04,325700.0,22.1,22.13,22.03,22.04,325700.0
2013-04-23 11:00:00,22.04,22.07,22.04,22.06,213800.0,22.04,22.07,22.04,22.06,213800.0
2013-04-23 11:10:00,22.06,22.08,22.04,22.07,189900.0,22.06,22.08,22.04,22.07,189900.0
2013-04-23 11:20:00,22.08,22.16,22.07,22.13,446300.0,22.08,22.16,22.07,22.13,446300.0
2013-04-23 11:30:00,22.13,22.17,22.11,22.15,153900.0,22.13,22.17,22.11,22.15,153900.0
2013-04-23 11:40:00,22.14,22.21,22.14,22.2,397600.0,22.14,22.21,22.14,22.2,397600.0
2013-04-23 11:50:00,22.2,22.25,22.19,22.21,315900.0,22.2,22.25,22.19,22.21,315900.0
2013-04-23 12:00:00,22.22,22.23,22.16,22.16,104700.0,22.22,22.23,22.16,22.16,104700.0
2013-04-23 12:10:00,22.17,22.21,22.16,22.18,286200.0,22.17,22.21,22.16,22.18,286200.0
2013-04-23 12:20:00,22.18,22.19,22.13,22.14,245700.0,22.18,22.19,22.13,22.14,245700.0
2013-04-23 12:30:00,22.13,22.16,22.11,22.12,364200.0,22.13,22.16,22.11,22.12,364200.0
2013-04-23 12:40:00,22.12,22.18,22.11,22.15,325500.0,22.12,22.18,22.11,22.15,325500.0
2013-04-23 12:50:00,22.16,22.17,22.14,22.15,157000.0,22.16,22.17,22.14,22.15,157000.0
2013-04-23 13:00:00,22.16,22.2,22.13,22.18,337800.0,22.16,22.2,22.13,22.18,337800.0
2013-04-23 13:10:00,22.19,22.22,22.08,22.08,566700.0,22.19,22.22,22.08,22.08,566700.0
2013-04-23 13:20:00,22.09,22.15,22.06,22.09,274500.0,22.09,22.15,22.06,22.09,274500.0
2013-04-23 13:30:00,22.1,22.14,22.09,22.13,125300.0,22.1,22.14,22.09,22.13,125300.0
2013-04-23 13:40:00,22.14,22.15,22.11,22.15,214100.0,22.14,22.15,22.11,22.15,214100.0
2013-04-23 13:50:00,22.15,22.16,22.14,22.16,180100.0,22.15,22.16,22.14,22.16,180100.0
2013-04-23 14:00:00,22.15,22.2,22.15,22.19,126600.0,22.15,22.2,22.15,22.19,126600.0
2013-04-23 14:10:00,22.18,22.2,22.17,22.19,140900.0,22.18,22.2,22.17,22.19,140900.0
2013-04-23 14:20:00,22.19,22.21,22.17,22.18,113300.0,22.19,22.21,22.17,22.18,113300.0
2013-04-23 14:30:00,22.17,22.2,22.16,22.19,89700.0,22.17,22.2,22.16,22.19,89700.0
2013-04-23 14:40:00,22.19,22.24,22.18,22.18,204300.0,22.19,22.24,22.18,22.18,204300.0
2013-04-23 14:50:00,22.19,22.2,22.18,22.2,101500.0,22.19,22.2,22.18,22.2,101500.0
2013-04-23 15:00:00,22.2,22.23,22.19,22.2,126300.0,22.2,22.23,22.19,22.2,126300.0
2013-04-23 15:10:00,22.2,22.23,22.2,22.21,88800.0,22.2,22.23,22.2,22.21,88800.0
2013-04-23 15:20:00,22.2,22.23,22.2,22.21,133600.0,22.2,22.23,22.2,22.21,133600.0
2013-04-23 15:30:00,22.21,22.21,22.15,22.16,176400.0,22.21,22.21,22.15,22.16,176400.0
2013-04-23 15:40:00,22.15,22.18,22.15,22.18,290500.0,22.15,22.18,22.15,22.18,290500.0
2013-04-23 15:50:00,22.18,22.2,22.17,22.18,449200.0,22.18,22.2,22.17,22.18,449200.0
2013-04-24 09:30:00,22.34,22.41,22.33,22.39,571100.0,22.34,22.41,22.33,22.39,571100.0
2013-04-24 09:40:00,22.39,22.48,22.39,22.44,360900.0,22.39,22.48,22.39,22.44,360900.0
2013-04-24 09:50:00,22.44,22.47,22.43,22.44,158100.0,22.44,22.47,22.43,22.44,158100.0
2013-04-24 10:00:00,22.44,22.44,22.38,22.41,397400.0,22.44,22.44,22.38,22.41,397400.0
2013-04-24 10:10:00,22.41,22.41,22.36,22.36,327200.0,22.41,22.41,22.36,22.36,327200.0
2013-04-24 10:20:00,22.35,22.36,22.2,22.21,752600.0,22.35,22.36,22.2,22.21,752600.0
2013-04-24 10:30:00,22.21,22.27,22.21,22.23,324200.0,22.21,22.27,22.21,22.23,324200.0
2013-04-24 10:40:00,22.23,22.3,22.23,22.26,366300.0,22.23,22.3,22.23,22.26,366300.0
2013-04-24 10:50:00,22.26,22.28,22.22,22.24,245100.0,22.26,22.28,22.22,22.24,245100.0
2013-04-24 11:00:00,22.24,22.25,22.19,22.2,215700.0,22.24,22.25,22.19,22.2,215700.0
2013-04-24 11:10:00,22.2,22.22,22.16,22.17,262800.0,22.2,22.22,22.16,22.17,262800.0
2013-04-24 11:20:00,22.16,22.17,22.1,22.13,484600.0,22.16,22.17,22.1,22.13,484600.0
2013-04-24 11:30:00,22.13,22.15,22.09,22.14,248600.0,22.13,22.15,22.09,22.14,248600.0
2013-04-24 11:40:00,22.14,22.25,22.14,22.24,324400.0,22.14,22.25,22.14,22.24,324400.0
2013-04-24 11:50:00,22.24,22.25,22.18,22.23,116000.0,22.24,22.25,22.18,22.23,116000.0
2013-04-24 12:00:00,22.23,22.23,22.18,22.18,145600.0,22.23,22.23,22.18,22.18,145600.0
2013-04-24 12:10:00,22.18,22.19,22.16,22.17,69700.0,22.18,22.19,22.16,22.17,69700.0
2013-04-24 12:20:00,22.17,22.19,22.14,22.19,93800.0,22.17,22.19,22.14,22.19,93800.0
2013-04-24 12:30:00,22.19,22.2,22.13,22.16,234100.0,22.19,22.2,22.13,22.16,234100.0
2013-04-24 12:40:00,22.16,22.16,22.13,22.16,37300.0,22.16,22.16,22.13,22.16,37300.0
2013-04-24 12:50:00,22.15,22.16,22.13,22.16,57300.0,22.15,22.16,22.13,22.16,57300.0
2013-04-24 13:00:00,22.15,22.17,22.12,22.17,86300.0,22.15,22.17,22.12,22.17,86300.0
2013-04-24 13:10:00,22.18,22.21,22.15,22.17,142000.0,22.18,22.21,22.15,22.17,142000.0
2013-04-24 13:20:00,22.17,22.18,22.11,22.14,155600.0,22.17,22.18,22.11,22.14,155600.0
2013-04-24 13:30:00,22.13,22.19,22.12,22.18,82200.0,22.13,22.19,22.12,22.18,82200.0
2013-04-24 13:40:00,22.18,22.2,22.17,22.2,198100.0,22.18,22.2,22.17,22.2,198100.0
2013-04-24 13:50:00,22.2,22.23,22.18,22.22,132900.0,22.2,22.23,22.18,22.22,132900.0
2013-04-24 14:00:00,22.23,22.25,22.22,22.23,405700.0,22.23,22.25,22.22,22.23,405700.0
2013-04-24 14:10:00,22.23,22.25,22.22,22.23,184400.0,22.23,22.25,22.22,22.23,184400.0
2013-04-24 14:20:00,22.24,22.29,22.23,22.27,161900.0,22.24,22.29,22.23,22.27,161900.0
2013-04-24 14:30:00,22.26,22.31,22.26,22.29,157300.0,22.26,22.31,22.26,22.29,157300.0
2013-04-24 14:40:00,22.29,22.29,22.24,22.25,204800.0,22.29,22.29,22.24,22.25,204800.0
2013-04-24 14:50:00,22.25,22.27,22.24,22.26,148200.0,22.25,22.27,22.24,22.26,148200.0
2013-04-24 15:00:00,22.27,22.27,22.26,22.27,74700.0,22.27,22.27,22.26,22.27,74700.0
2013-04-24 15:10:00,22.27,22.3,22.26,22.28,127200.0,22.27,22.3,22.26,22.28,127200.0
2013-04-24 15:20:00,22.29,22.3,22.27,22.28,233000.0,22.29,22.3,22.27,22.28,233000.0
2013-04-24 15:30:00,22.28,22.31,22.28,22.31,204600.0,22.28,22.31,22.28,22.31,204600.0
2013-04-24 15:40:00,22.31,22.37,22.31,22.37,339200.0,22.31,22.37,22.31,22.37,339200.0
2013-04-24 15:50:00,22.37,22.42,22.35,22.42,808800.0,22.37,22.42,22.35,22.42,808800.0
2013-04-25 09:30:00,22.84,22.86,22.78,22.85,639800.0,22.84,22.86,22.78,22.85,639800.0
2013-04-25 09:40:00,22.85,22.86,22.81,22.84,393100.0,22.85,22.86,22.81,22.84,393100.0
2013-04-25 09:50:00,22.84,22.96,22.84,22.96,661500.0,22.84,22.96,22.84,22.96,661500.0
2013-04-25 10:00:00,22.95,23.06,22.93,23.03,1094600.0,22.95,23.06,22.93,23.03,1094600.0
2013-04-25 10:10:00,23.03,23.18,23.03,23.17,972100.0,23.03,23.18,23.03,23.17,972100.0
2013-04-25 10:20:00,23.18,23.26,23.09,23.13,924500.0,23.18,23.26,23.09,23.13,924500.0
2013-04-25 10:30:00,23.12,23.17,23.1,23.13,347200.0,23.12,23.17,23.1,23.13,347200.0
2013-04-25 10:40:00,23.12,23.14,23.01,23.06,317300.0,23.12,23.14,23.01,23.06,317300.0
2013-04-25 10:50:00,23.06,23.06,23.02,23.04,229200.0,23.06,23.06,23.02,23.04,229200.0
2013-04-25 11:00:00,23.04,23.14,23.04,23.13,374800.0,23.04,23.14,23.04,23.13,374800.0
2013-04-25 11:10:00,23.13,23.19,23.12,23.19,327700.0,23.13,23.19,23.12,23.19,327700.0
2013-04-25 11:20:00,23.18,23.25,23.16,23.24,402200.0,23.18,23.25,23.16,23.24,402200.0
2013-04-25 11:30:00,23.24,23.24,23.15,23.15,495100.0,23.24,23.24,23.15,23.15,495100.0
2013-04-25 11:40:00,23.15,23.19,23.14,23.14,155900.0,23.15,23.19,23.14,23.14,155900.0
2013-04-25 11:50:00,23.15,23.19,23.12,23.17,390300.0,23.15,23.19,23.12,23.17,390300.0
2013-04-25 12:00:00,23.17,23.26,23.17,23.24,304900.0,23.17,23.26,23.17,23.24,304900.0
2013-04-25 12:10:00,23.23,23.24,23.19,23.22,192300.0,23.23,23.24,23.19,23.22,192300.0
2013-04-25 12:20:00,23.21,23.21,23.16,23.18,116400.0,23.21,23.21,23.16,23.18,116400.0
2013-04-25 12:30:00,23.18,23.23,23.17,23.22,166800.0,23.18,23.23,23.17,23.22,166800.0
2013-04-25 12:40:00,23.23,23.31,23.23,23.23,284500.0,23.23,23.31,23.23,23.23,284500.0
2013-04-25 12:50:00,23.23,23.26,23.23,23.25,161300.0,23.23,23.26,23.23,23.25,161300.0
2013-04-25 13:00:00,23.25,23.37,23.24,23.36,345500.0,23.25,23.37,23.24,23.36,345500.0
2013-04-25 13:10:00,23.36,23.48,23.34,23.45,500700.0,23.36,23.48,23.34,23.45,500700.0
2013-04-25 13:20:00,23.45,23.46,23.35,23.36,254500.0,23.45,23.46,23.35,23.36,254500.0
2013-04-25 13:30:00,23.36,23.47,23.36,23.39,318100.0,23.36,23.47,23.36,23.39,318100.0
2013-04-25 13:40:00,23.39,23.49,23.38,23.45,351400.0,23.39,23.49,23.38,23.45,351400.0
2013-04-25 13:50:00,23.45,23.53,23.4,23.49,500700.0,23.45,23.53,23.4,23.49,500700.0
2013-04-25 14:00:00,23.49,23.54,23.49,23.53,657300.0,23.49,23.54,23.49,23.53,657300.0
2013-04-25 14:10:00,23.52,23.56,23.51,23.53,367600.0,23.52,23.56,23.51,23.53,367600.0
2013-04-25 14:20:00,23.52,23.53,23.5,23.51,240700.0,23.52,23.53,23.5,23.51,240700.0
2013-04-25 14:30:00,23.51,23.51,23.42,23.44,348800.0,23.51,23.51,23.42,23.44,348800.0
2013-04-25 14:40:00,23.43,23.46,23.43,23.46,147900.0,23.43,23.46,23.43,23.46,147900.0
2013-04-25 14:50:00,23.47,23.49,23.44,23.45,233500.0,23.47,23.49,23.44,23.45,233500.0
2013-04-25 15:00:00,23.44,23.45,23.38,23.39,379100.0,23.44,23.45,23.38,23.39,379100.0
2013-04-25 15:10:00,23.4,23.43,23.38,23.41,251000.0,23.4,23.43,23.38,23.41,251000.0
2013-04-25 15:20:00,23.42,23.42,23.4,23.42,219500.0,23.42,23.42,23.4,23.42,219500.0
2013-04-25 15:30:00,23.41,23.45,23.39,23.45,489700.0,23.41,23.45,23.39,23.45,489700.0
2013-04-25 15:40:00,23.44,23.46,23.41,23.42,441100.0,23.44,23.46,23.41,23.42,441100.0
2013-04-25 15:50:00,23.43,23.5,23.42,23.48,1357200.0,23.43,23.5,23.42,23.48,1357200.0
2013-04-26 09:30:00,23.5,23.5,23.35,23.36,676200.0,23.5,23.5,23.35,23.36,676200.0
2013-04-26 09:40:00,23.36,23.44,23.34,23.42,420400.0,23.36,23.44,23.34,23.42,420400.0
2013-04-26 09:50:00,23.43,23.47,23.37,23.37,1055400.0,23.43,23.47,23.37,23.37,1055400.0
2013-04-26 10:00:00,23.37,23.44,23.36,23.41,440800.0,23.37,23.44,23.36,23.41,440800.0
2013-04-26 10:10:00,23.41,23.67,23.4,23.63,902000.0,23.41,23.67,23.4,23.63,902000.0
2013-04-26 10:20:00,23.62,23.67,23.56,23.63,652300.0,23.62,23.67,23.56,23.63,652300.0
2013-04-26 10:30:00,23.62,23.63,23.53,23.56,408100.0,23.62,23.63,23.53,23.56,408100.0
2013-04-26 10:40:00,23.57,23.65,23.57,23.6,385000.0,23.57,23.65,23.57,23.6,385000.0
2013-04-26 10:50:00,23.59,23.7,23.59,23.65,620000.0,23.59,23.7,23.59,23.65,620000.0
2013-04-26 11:00:00,23.64,23.67,23.56,23.57,161700.0,23.64,23.67,23.56,23.57,161700.0
2013-04-26 11:10:00,23.57,23.6,23.54,23.6,261500.0,23.57,23.6,23.54,23.6,261500.0
2013-04-26 11:20:00,23.59,23.61,23.51,23.52,242300.0,23.59,23.61,23.51,23.52,242300.0
2013-04-26 11:30:00,23.51,23.51,23.03,23.13,2233200.0,23.51,23.51,23.03,23.13,2233200.0
2013-04-26 11:40:00,23.14,23.19,22.97,23.04,2496800.0,23.14,23.19,22.97,23.04,2496800.0
2013-04-26 11:50:00,23.04,23.04,22.87,22.91,1390300.0,23.04,23.04,22.87,22.91,1390300.0
2013-04-26 12:00:00,22.91,23.01,22.87,22.93,556900.0,22.91,23.01,22.87,22.93,556900.0
2013-04-26 12:10:00,22.94,22.98,22.84,22.95,655900.0,22.94,22.98,22.84,22.95,655900.0
2013-04-26 12:20:00,22.96,22.99,22.9,22.98,438800.0,22.96,22.99,22.9,22.98,438800.0
2013-04-26 12:30:00,22.98,23.05,22.95,23.0,284500.0,22.98,23.05,22.95,23.0,284500.0
2013-04-26 12:40:00,22.99,23.06,22.94,23.03,234900.0,22.99,23.06,22.94,23.03,234900.0
2013-04-26 12:50:00,23.03,23.07,22.97,23.04,344800.0,23.03,23.07,22.97,23.04,344800.0
2013-04-26 13:00:00,23.04,23.1,23.01,23.05,366200.0,23.04,23.1,23.01,23.05,366200.0
2013-04-26 13:10:00,23.05,23.08,23.0,23.04,227200.0,23.05,23.08,23.0,23.04,227200.0
2013-04-26 13:20:00,23.04,23.05,22.96,22.99,403500.0,23.04,23.05,22.96,22.99,403500.0
2013-04-26 13:30:00,23.0,23.02,22.98,23.02,103600.0,23.0,23.02,22.98,23.02,103600.0
2013-04-26 13:40:00,23.02,23.14,23.02,23.1,326100.0,23.02,23.14,23.02,23.1,326100.0
2013-04-26 13:50:00,23.1,23.17,23.09,23.14,210900.0,23.1,23.17,23.09,23.14,210900.0
2013-04-26 14:00:00,23.14,23.28,23.14,23.23,293800.0,23.14,23.28,23.14,23.23,293800.0
2013-04-26 14:10:00,23.23,23.24,23.16,23.17,217600.0,23.23,23.24,23.16,23.17,217600.0
2013-04-26 14:20:00,23.17,23.23,23.17,23.2,119000.0,23.17,23.23,23.17,23.2,119000.0
2013-04-26 14:30:00,23.19,23.19,23.11,23.17,284500.0,23.19,23.19,23.11,23.17,284500.0
2013-04-26 14:40:00,23.17,23.17,23.13,23.14,87800.0,23.17,23.17,23.13,23.14,87800.0
2013-04-26 14:50:00,23.15,23.16,23.1,23.11,120600.0,23.15,23.16,23.1,23.11,120600.0
2013-04-26 15:00:00,23.11,23.14,23.09,23.11,153200.0,23.11,23.14,23.09,23.11,153200.0
2013-04-26 15:10:00,23.12,23.16,23.11,23.15,145300.0,23.12,23.16,23.11,23.15,145300.0
2013-04-26 15:20:00,23.15,23.17,23.12,23.14,146300.0,23.15,23.17,23.12,23.14,146300.0
2013-04-26 15:30:00,23.15,23.16,23.13,23.14,119800.0,23.15,23.16,23.13,23.14,119800.0
2013-04-26 15:40:00,23.14,23.15,23.07,23.11,317700.0,23.14,23.15,23.07,23.11,317700.0
2013-04-26 15:50:00,23.11,23.13,23.09,23.11,817900.0,23.11,23.13,23.09,23.11,817900.0
2013-04-29 09:30:00,23.43,23.45,23.3,23.32,837200.0,23.43,23.45,23.3,23.32,837200.0
2013-04-29 09:40:00,23.31,23.35,23.27,23.32,403700.0,23.31,23.35,23.27,23.32,403700.0
2013-04-29 09:50:00,23.31,23.41,23.31,23.39,277200.0,23.31,23.41,23.31,23.39,277200.0
2013-04-29 10:00:00,23.38,23.42,23.35,23.38,395900.0,23.38,23.42,23.35,23.38,395900.0
2013-04-29 10:10:00,23.38,23.48,23.37,23.47,246800.0,23.38,23.48,23.37,23.47,246800.0
2013-04-29 10:20:00,23.47,23.5,23.41,23.47,267400.0,23.47,23.5,23.41,23.47,267400.0
2013-04-29 10:30:00,23.47,23.5,23.44,23.47,272700.0,23.47,23.5,23.44,23.47,272700.0
2013-04-29 10:40:00,23.46,23.54,23.45,23.51,256200.0,23.46,23.54,23.45,23.51,256200.0
2013-04-29 10:50:00,23.52,23.66,23.5,23.59,504100.0,23.52,23.66,23.5,23.59,504100.0
2013-04-29 11:00:00,23.58,23.63,23.55,23.55,264900.0,23.58,23.63,23.55,23.55,264900.0
2013-04-29 11:10:00,23.54,23.57,23.49,23.51,182100.0,23.54,23.57,23.49,23.51,182100.0
2013-04-29 11:20:00,23.5,23.53,23.5,23.52,123100.0,23.5,23.53,23.5,23.52,123100.0
2013-04-29 11:30:00,23.52,23.57,23.51,23.54,109200.0,23.52,23.57,23.51,23.54,109200.0
2013-04-29 11:40:00,23.53,23.57,23.51,23.57,180200.0,23.53,23.57,23.51,23.57,180200.0
2013-04-29 11:50:00,23.56,23.58,23.47,23.47,190200.0,23.56,23.58,23.47,23.47,190200.0
2013-04-29 12:00:00,23.47,23.51,23.45,23.48,246400.0,23.47,23.51,23.45,23.48,246400.0
2013-04-29 12:10:00,23.48,23.48,23.37,23.38,234000.0,23.48,23.48,23.37,23.38,234000.0
2013-04-29 12:20:00,23.38,23.41,23.38,23.39,90600.0,23.38,23.41,23.38,23.39,90600.0
2013-04-29 12:30:00,23.4,23.42,23.37,23.38,119700.0,23.4,23.42,23.37,23.38,119700.0
2013-04-29 12:40:00,23.39,23.43,23.37,23.4,88000.0,23.39,23.43,23.37,23.4,88000.0
2013-04-29 12:50:00,23.41,23.41,23.35,23.36,90200.0,23.41,23.41,23.35,23.36,90200.0
2013-04-29 13:00:00,23.35,23.39,23.35,23.37,138900.0,23.35,23.39,23.35,23.37,138900.0
2013-04-29 13:10:00,23.37,23.38,23.33,23.37,158000.0,23.37,23.38,23.33,23.37,158000.0
2013-04-29 13:20:00,23.36,23.4,23.33,23.39,144500.0,23.36,23.4,23.33,23.39,144500.0
2013-04-29 13:30:00,23.39,23.41,23.37,23.4,58200.0,23.39,23.41,23.37,23.4,58200.0
2013-04-29 13:40:00,23.4,23.45,23.39,23.44,133900.0,23.4,23.45,23.39,23.44,133900.0
2013-04-29 13:50:00,23.44,23.49,23.43,23.48,164800.0,23.44,23.49,23.43,23.48,164800.0
2013-04-29 14:00:00,23.48,23.52,23.44,23.47,169600.0,23.48,23.52,23.44,23.47,169600.0
2013-04-29 14:10:00,23.47,23.49,23.44,23.45,116500.0,23.47,23.49,23.44,23.45,116500.0
2013-04-29 14:20:00,23.45,23.48,23.44,23.48,67300.0,23.45,23.48,23.44,23.48,67300.0
2013-04-29 14:30:00,23.48,23.48,23.44,23.45,81700.0,23.48,23.48,23.44,23.45,81700.0
2013-04-29 14:40:00,23.45,23.46,23.44,23.46,66400.0,23.45,23.46,23.44,23.46,66400.0
2013-04-29 14:50:00,23.45,23.46,23.41,23.41,102400.0,23.45,23.46,23.41,23.41,102400.0
2013-04-29 15:00:00,23.41,23.43,23.4,23.41,143700.0,23.41,23.43,23.4,23.41,143700.0
2013-04-29 15:10:00,23.42,23.43,23.4,23.43,138400.0,23.42,23.43,23.4,23.43,138400.0
2013-04-29 15:20:00,23.43,23.46,23.42,23.45,120800.0,23.43,23.46,23.42,23.45,120800.0
2013-04-29 15:30:00,23.44,23.47,23.44,23.45,95300.0,23.44,23.47,23.44,23.45,95300.0
2013-04-29 15:40:00,23.45,23.5,23.44,23.49,255900.0,23.45,23.5,23.44,23.49,255900.0
2013-04-29 15:50:00,23.49,23.54,23.49,23.54,611400.0,23.49,23.54,23.49,23.54,611400.0
2013-04-30 09:30:00,23.5,23.5,23.38,23.43,467200.0,23.5,23.5,23.38,23.43,467200.0
2013-04-30 09:40:00,23.43,23.45,23.36,23.39,592900.0,23.43,23.45,23.36,23.39,592900.0
2013-04-30 09:50:00,23.39,23.4,23.28,23.3,389800.0,23.39,23.4,23.28,23.3,389800.0
2013-04-30 10:00:00,23.3,23.38,23.27,23.32,609900.0,23.3,23.38,23.27,23.32,609900.0
2013-04-30 10:10:00,23.33,23.44,23.33,23.39,613700.0,23.33,23.44,23.33,23.39,613700.0
2013-04-30 10:20:00,23.38,23.44,23.36,23.39,434900.0,23.38,23.44,23.36,23.39,434900.0
2013-04-30 10:30:00,23.39,23.41,23.26,23.28,353600.0,23.39,23.41,23.26,23.28,353600.0
2013-04-30 10:40:00,23.29,23.35,23.27,23.35,457900.0,23.29,23.35,23.27,23.35,457900.0
2013-04-30 10:50:00,23.35,23.36,23.29,23.3,274400.0,23.35,23.36,23.29,23.3,274400.0
2013-04-30 11:00:00,23.3,23.32,23.22,23.31,430600.0,23.3,23.32,23.22,23.31,430600.0
2013-04-30 11:10:00,23.31,23.38,23.28,23.36,206600.0,23.31,23.38,23.28,23.36,206600.0
2013-04-30 11:20:00,23.37,23.37,23.3,23.33,188100.0,23.37,23.37,23.3,23.33,188100.0
2013-04-30 11:30:00,23.33,23.41,23.31,23.36,342500.0,23.33,23.41,23.31,23.36,342500.0
2013-04-30 11:40:00,23.35,23.39,23.31,23.34,116400.0,23.35,23.39,23.31,23.34,116400.0
2013-04-30 11:50:00,23.34,23.39,23.32,23.37,124400.0,23.34,23.39,23.32,23.37,124400.0
2013-04-30 12:00:00,23.38,23.39,23.33,23.36,147300.0,23.38,23.39,23.33,23.36,147300.0
2013-04-30 12:10:00,23.36,23.42,23.36,23.37,246100.0,23.36,23.42,23.36,23.37,246100.0
2013-04-30 12:20:00,23.38,23.38,23.34,23.38,162900.0,23.38,23.38,23.34,23.38,162900.0
2013-04-30 12:30:00,23.38,23.38,23.33,23.34,113500.0,23.38,23.38,23.33,23.34,113500.0
2013-04-30 12:40:00,23.34,23.38,23.32,23.36,251300.0,23.34,23.38,23.32,23.36,251300.0
2013-04-30 12:50:00,23.37,23.4,23.34,23.36,163300.0,23.37,23.4,23.34,23.36,163300.0
2013-04-30 13:00:00,23.37,23.39,23.33,23.38,164900.0,23.37,23.39,23.33,23.38,164900.0
2013-04-30 13:10:00,23.39,23.4,23.36,23.38,54500.0,23.39,23.4,23.36,23.38,54500.0
2013-04-30 13:20:00,23.38,23.4,23.36,23.37,164600.0,23.38,23.4,23.36,23.37,164600.0
2013-04-30 13:30:00,23.37,23.39,23.36,23.39,211400.0,23.37,23.39,23.36,23.39,211400.0
2013-04-30 13:40:00,23.38,23.39,23.36,23.38,69400.0,23.38,23.39,23.36,23.38,69400.0
2013-04-30 13:50:00,23.38,23.4,23.37,23.39,55300.0,23.38,23.4,23.37,23.39,55300.0
2013-04-30 14:00:00,23.39,23.4,23.37,23.39,50100.0,23.39,23.4,23.37,23.39,50100.0
2013-04-30 14:10:00,23.39,23.39,23.35,23.36,74700.0,23.39,23.39,23.35,23.36,74700.0
2013-04-30 14:20:00,23.36,23.38,23.36,23.38,153900.0,23.36,23.38,23.36,23.38,153900.0
2013-04-30 14:30:00,23.39,23.4,23.37,23.39,65700.0,23.39,23.4,23.37,23.39,65700.0
2013-04-30 14:40:00,23.39,23.42,23.38,23.41,168100.0,23.39,23.42,23.38,23.41,168100.0
2013-04-30 14:50:00,23.4,23.42,23.4,23.42,79100.0,23.4,23.42,23.4,23.42,79100.0
2013-04-30 15:00:00,23.42,23.42,23.4,23.41,57300.0,23.42,23.42,23.4,23.41,57300.0
2013-04-30 15:10:00,23.41,23.42,23.38,23.39,137600.0,23.41,23.42,23.38,23.39,137600.0
2013-04-30 15:20:00,23.4,23.41,23.38,23.39,87100.0,23.4,23.41,23.38,23.39,87100.0
2013-04-30 15:30:00,23.4,23.43,23.38,23.42,104400.0,23.4,23.43,23.38,23.42,104400.0
2013-04-30 15:40:00,23.43,23.47,23.41,23.46,300900.0,23.43,23.47,23.41,23.46,300900.0
2013-04-30 15:50:00,23.46,23.47,23.44,23.47,493200.0,23.46,23.47,23.44,23.47,493200.0
2013-05-01 09:30:00,22.69,22.77,22.54,22.73,1700800.0,22.69,22.77,22.54,22.73,1700800.0
2013-05-01 09:40:00,22.72,22.82,22.66,22.76,520800.0,22.72,22.82,22.66,22.76,520800.0
2013-05-01 09:50:00,22.76,22.82,22.73,22.78,400000.0,22.76,22.82,22.73,22.78,400000.0
2013-05-01 10:00:00,22.78,22.81,22.68,22.69,799300.0,22.78,22.81,22.68,22.69,799300.0
2013-05-01 10:10:00,22.7,22.71,22.64,22.65,312000.0,22.7,22.71,22.64,22.65,312000.0
2013-05-01 10:20:00,22.64,22.71,22.59,22.62,802900.0,22.64,22.71,22.59,22.62,802900.0
2013-05-01 10:30:00,22.62,22.65,22.58,22.64,412300.0,22.62,22.65,22.58,22.64,412300.0
2013-05-01 10:40:00,22.63,22.64,22.48,22.58,924000.0,22.63,22.64,22.48,22.58,924000.0
2013-05-01 10:50:00,22.58,22.58,22.49,22.54,422200.0,22.58,22.58,22.49,22.54,422200.0
2013-05-01 11:00:00,22.53,22.68,22.53,22.63,340700.0,22.53,22.68,22.53,22.63,340700.0
2013-05-01 11:10:00,22.64,22.65,22.54,22.55,297300.0,22.64,22.65,22.54,22.55,297300.0
2013-05-01 11:20:00,22.54,22.59,22.53,22.55,228900.0,22.54,22.59,22.53,22.55,228900.0
2013-05-01 11:30:00,22.56,22.56,22.46,22.49,326600.0,22.56,22.56,22.46,22.49,326600.0
2013-05-01 11:40:00,22.48,22.53,22.47,22.5,274000.0,22.48,22.53,22.47,22.5,274000.0
2013-05-01 11:50:00,22.5,22.52,22.48,22.52,351400.0,22.5,22.52,22.48,22.52,351400.0
2013-05-01 12:00:00,22.51,22.61,22.5,22.58,232400.0,22.51,22.61,22.5,22.58,232400.0
2013-05-01 12:10:00,22.59,22.6,22.54,22.56,151200.0,22.59,22.6,22.54,22.56,151200.0
2013-05-01 12:20:00,22.56,22.59,22.55,22.59,210700.0,22.56,22.59,22.55,22.59,210700.0
2013-05-01 12:30:00,22.59,22.59,22.51,22.51,192800.0,22.59,22.59,22.51,22.51,192800.0
2013-05-01 12:40:00,22.52,22.58,22.52,22.56,74300.0,22.52,22.58,22.52,22.56,74300.0
2013-05-01 12:50:00,22.55,22.6,22.55,22.58,131300.0,22.55,22.6,22.55,22.58,131300.0
2013-05-01 13:00:00,22.57,22.58,22.55,22.57,73600.0,22.57,22.58,22.55,22.57,73600.0
2013-05-01 13:10:00,22.58,22.61,22.57,22.61,122400.0,22.58,22.61,22.57,22.61,122400.0
2013-05-01 13:20:00,22.61,22.63,22.57,22.62,305200.0,22.61,22.63,22.57,22.62,305200.0
2013-05-01 13:30:00,22.62,22.81,22.61,22.76,526500.0,22.62,22.81,22.61,22.76,526500.0
2013-05-01 13:40:00,22.75,22.79,22.72,22.77,219500.0,22.75,22.79,22.72,22.77,219500.0
2013-05-01 13:50:00,22.78,22.78,22.71,22.73,138300.0,22.78,22.78,22.71,22.73,138300.0
2013-05-01 14:00:00,22.72,22.94,22.7,22.86,992800.0,22.72,22.94,22.7,22.86,992800.0
2013-05-01 14:10:00,22.86,22.92,22.82,22.89,556300.0,22.86,22.92,22.82,22.89,556300.0
2013-05-01 14:20:00,22.89,22.98,22.88,22.96,440700.0,22.89,22.98,22.88,22.96,440700.0
2013-05-01 14:30:00,22.95,22.97,22.91,22.96,223900.0,22.95,22.97,22.91,22.96,223900.0
2013-05-01 14:40:00,22.96,23.13,22.95,23.11,987700.0,22.96,23.13,22.95,23.11,987700.0
2013-05-01 14:50:00,23.11,23.13,23.03,23.04,419700.0,23.11,23.13,23.03,23.04,419700.0
2013-05-01 15:00:00,23.05,23.05,22.95,22.96,232900.0,23.05,23.05,22.95,22.96,232900.0
2013-05-01 15:10:00,22.96,22.97,22.92,22.94,180500.0,22.96,22.97,22.92,22.94,180500.0
2013-05-01 15:20:00,22.94,22.95,22.84,22.87,260600.0,22.94,22.95,22.84,22.87,260600.0
2013-05-01 15:30:00,22.88,22.89,22.86,22.86,119300.0,22.88,22.89,22.86,22.86,119300.0
2013-05-01 15:40:00,22.86,22.87,22.82,22.84,433900.0,22.86,22.87,22.82,22.84,433900.0
2013-05-01 15:50:00,22.85,22.88,22.83,22.85,459900.0,22.85,22.88,22.83,22.85,459900.0
2013-05-02 09:30:00,23.19,23.26,23.16,23.2,601700.0,23.19,23.26,23.16,23.2,601700.0
2013-05-02 09:40:00,23.21,23.24,23.17,23.21,272000.0,23.21,23.24,23.17,23.21,272000.0
2013-05-02 09:50:00,23.2,23.27,23.2,23.24,223400.0,23.2,23.27,23.2,23.24,223400.0
2013-05-02 10:00:00,23.24,23.25,23.16,23.18,301900.0,23.24,23.25,23.16,23.18,301900.0
2013-05-02 10:10:00,23.18,23.2,23.13,23.15,194900.0,23.18,23.2,23.13,23.15,194900.0
2013-05-02 10:20:00,23.14,23.15,23.08,23.14,258500.0,23.14,23.15,23.08,23.14,258500.0
2013-05-02 10:30:00,23.14,23.17,23.1,23.14,229700.0,23.14,23.17,23.1,23.14,229700.0
2013-05-02 10:40:00,23.13,23.15,23.08,23.13,159600.0,23.13,23.15,23.08,23.13,159600.0
2013-05-02 10:50:00,23.13,23.17,23.11,23.12,232200.0,23.13,23.17,23.11,23.12,232200.0
2013-05-02 11:00:00,23.11,23.12,23.05,23.07,351900.0,23.11,23.12,23.05,23.07,351900.0
2013-05-02 11:10:00,23.08,23.08,22.99,23.03,264100.0,23.08,23.08,22.99,23.03,264100.0
2013-05-02 11:20:00,23.03,23.03,22.93,22.96,258000.0,23.03,23.03,22.93,22.96,258000.0
2013-05-02 11:30:00,22.97,23.04,22.96,23.03,178500.0,22.97,23.04,22.96,23.03,178500.0
2013-05-02 11:40:00,23.02,23.09,23.02,23.06,112400.0,23.02,23.09,23.02,23.06,112400.0
2013-05-02 11:50:00,23.06,23.1,23.05,23.06,200800.0,23.06,23.1,23.05,23.06,200800.0
2013-05-02 12:00:00,23.06,23.09,23.05,23.08,92900.0,23.06,23.09,23.05,23.08,92900.0
2013-05-02 12:10:00,23.07,23.1,23.07,23.07,140600.0,23.07,23.1,23.07,23.07,140600.0
2013-05-02 12:20:00,23.06,23.09,23.03,23.07,111300.0,23.06,23.09,23.03,23.07,111300.0
2013-05-02 12:30:00,23.08,23.08,23.02,23.04,89500.0,23.08,23.08,23.02,23.04,89500.0
2013-05-02 12:40:00,23.03,23.08,23.02,23.07,80100.0,23.03,23.08,23.02,23.07,80100.0
2013-05-02 12:50:00,23.07,23.14,23.07,23.1,117700.0,23.07,23.14,23.07,23.1,117700.0
2013-05-02 13:00:00,23.11,23.14,23.1,23.12,128600.0,23.11,23.14,23.1,23.12,128600.0
2013-05-02 13:10:00,23.12,23.12,23.07,23.08,62500.0,23.12,23.12,23.07,23.08,62500.0
2013-05-02 13:20:00,23.07,23.08,23.04,23.04,74300.0,23.07,23.08,23.04,23.04,74300.0
2013-05-02 13:30:00,23.04,23.06,23.0,23.03,217500.0,23.04,23.06,23.0,23.03,217500.0
2013-05-02 13:40:00,23.03,23.05,23.01,23.01,57000.0,23.03,23.05,23.01,23.01,57000.0
2013-05-02 13:50:00,23.01,23.04,23.0,23.03,68700.0,23.01,23.04,23.0,23.03,68700.0
2013-05-02 14:00:00,23.03,23.03,22.97,22.97,437400.0,23.03,23.03,22.97,22.97,437400.0
2013-05-02 14:10:00,22.96,23.04,22.95,23.01,375700.0,22.96,23.04,22.95,23.01,375700.0
2013-05-02 14:20:00,23.01,23.03,23.0,23.02,77500.0,23.01,23.03,23.0,23.02,77500.0
2013-05-02 14:30:00,23.02,23.04,22.99,23.02,95300.0,23.02,23.04,22.99,23.02,95300.0
2013-05-02 14:40:00,23.02,23.04,23.01,23.03,52500.0,23.02,23.04,23.01,23.03,52500.0
2013-05-02 14:50:00,23.03,23.05,23.0,23.02,128100.0,23.03,23.05,23.0,23.02,128100.0
2013-05-02 15:00:00,23.02,23.04,23.0,23.01,36800.0,23.02,23.04,23.0,23.01,36800.0
2013-05-02 15:10:00,23.01,23.02,23.0,23.0,74600.0,23.01,23.02,23.0,23.0,74600.0
2013-05-02 15:20:00,23.0,23.03,22.98,23.01,117100.0,23.0,23.03,22.98,23.01,117100.0
2013-05-02 15:30:00,23.0,23.03,23.0,23.02,71600.0,23.0,23.03,23.0,23.02,71600.0
2013-05-02 15:40:00,23.02,23.03,23.0,23.01,191200.0,23.02,23.03,23.0,23.01,191200.0
2013-05-02 15:50:00,23.01,23.02,23.0,23.01,356500.0,23.01,23.02,23.0,23.01,356500.0
2013-05-03 09:30:00,23.13,23.22,23.11,23.16,419700.0,23.13,23.22,23.11,23.16,419700.0
2013-05-03 09:40:00,23.16,23.2,23.12,23.16,201200.0,23.16,23.2,23.12,23.16,201200.0
2013-05-03 09:50:00,23.15,23.19,23.09,23.15,476300.0,23.15,23.19,23.09,23.15,476300.0
2013-05-03 10:00:00,23.16,23.36,23.15,23.33,1170600.0,23.16,23.36,23.15,23.33,1170600.0
2013-05-03 10:10:00,23.33,23.57,23.33,23.43,1156600.0,23.33,23.57,23.33,23.43,1156600.0
2013-05-03 10:20:00,23.44,23.51,23.39,23.42,447900.0,23.44,23.51,23.39,23.42,447900.0
2013-05-03 10:30:00,23.42,23.49,23.41,23.45,360200.0,23.42,23.49,23.41,23.45,360200.0
2013-05-03 10:40:00,23.45,23.47,23.23,23.3,547500.0,23.45,23.47,23.23,23.3,547500.0
2013-05-03 10:50:00,23.3,23.33,23.27,23.29,240300.0,23.3,23.33,23.27,23.29,240300.0
2013-05-03 11:00:00,23.28,23.29,23.11,23.25,568900.0,23.28,23.29,23.11,23.25,568900.0
2013-05-03 11:10:00,23.26,23.28,23.2,23.26,249200.0,23.26,23.28,23.2,23.26,249200.0
2013-05-03 11:20:00,23.26,23.28,23.18,23.21,272900.0,23.26,23.28,23.18,23.21,272900.0
2013-05-03 11:30:00,23.2,23.2,23.14,23.17,206800.0,23.2,23.2,23.14,23.17,206800.0
2013-05-03 11:40:00,23.17,23.17,23.08,23.1,208000.0,23.17,23.17,23.08,23.1,208000.0
2013-05-03 11:50:00,23.1,23.12,23.02,23.04,313300.0,23.1,23.12,23.02,23.04,313300.0
2013-05-03 12:00:00,23.03,23.1,23.03,23.09,322200.0,23.03,23.1,23.03,23.09,322200.0
2013-05-03 12:10:00,23.09,23.23,23.07,23.18,311700.0,23.09,23.23,23.07,23.18,311700.0
2013-05-03 12:20:00,23.19,23.21,23.18,23.18,84500.0,23.19,23.21,23.18,23.18,84500.0
2013-05-03 12:30:00,23.19,23.2,23.16,23.19,99200.0,23.19,23.2,23.16,23.19,99200.0
2013-05-03 12:40:00,23.18,23.3,23.18,23.27,165800.0,23.18,23.3,23.18,23.27,165800.0
2013-05-03 12:50:00,23.27,23.28,23.19,23.19,308700.0,23.27,23.28,23.19,23.19,308700.0
2013-05-03 13:00:00,23.2,23.2,23.14,23.17,253700.0,23.2,23.2,23.14,23.17,253700.0
2013-05-03 13:10:00,23.17,23.18,23.13,23.17,110900.0,23.17,23.18,23.13,23.17,110900.0
2013-05-03 13:20:00,23.17,23.24,23.14,23.23,194000.0,23.17,23.24,23.14,23.23,194000.0
2013-05-03 13:30:00,23.23,23.23,23.19,23.19,82300.0,23.23,23.23,23.19,23.19,82300.0
2013-05-03 13:40:00,23.19,23.23,23.19,23.2,83500.0,23.19,23.23,23.19,23.2,83500.0
2013-05-03 13:50:00,23.19,23.21,23.18,23.21,105600.0,23.19,23.21,23.18,23.21,105600.0
2013-05-03 14:00:00,23.22,23.22,23.18,23.19,63500.0,23.22,23.22,23.18,23.19,63500.0
2013-05-03 14:10:00,23.19,23.24,23.19,23.22,114300.0,23.19,23.24,23.19,23.22,114300.0
2013-05-03 14:20:00,23.22,23.3,23.22,23.28,120800.0,23.22,23.3,23.22,23.28,120800.0
2013-05-03 14:30:00,23.28,23.29,23.25,23.27,92200.0,23.28,23.29,23.25,23.27,92200.0
2013-05-03 14:40:00,23.27,23.28,23.24,23.24,119000.0,23.27,23.28,23.24,23.24,119000.0
2013-05-03 14:50:00,23.24,23.26,23.22,23.25,93900.0,23.24,23.26,23.22,23.25,93900.0
2013-05-03 15:00:00,23.25,23.26,23.2,23.23,91400.0,23.25,23.26,23.2,23.23,91400.0
2013-05-03 15:10:00,23.22,23.28,23.22,23.27,197400.0,23.22,23.28,23.22,23.27,197400.0
2013-05-03 15:20:00,23.28,23.3,23.26,23.29,115700.0,23.28,23.3,23.26,23.29,115700.0
2013-05-03 15:30:00,23.28,23.31,23.27,23.29,175900.0,23.28,23.31,23.27,23.29,175900.0
2013-05-03 15:40:00,23.29,23.31,23.28,23.3,151000.0,23.29,23.31,23.28,23.3,151000.0
2013-05-03 15:50:00,23.3,23.3,23.27,23.28,301200.0,23.3,23.3,23.27,23.28,301200.0
2013-05-06 09:30:00,23.23,23.28,23.21,23.26,478100.0,23.23,23.28,23.21,23.26,478100.0
2013-05-06 09:40:00,23.26,23.28,23.24,23.24,131600.0,23.26,23.28,23.24,23.24,131600.0
2013-05-06 09:50:00,23.24,23.24,23.11,23.14,352000.0,23.24,23.24,23.11,23.14,352000.0
2013-05-06 10:00:00,23.12,23.19,23.09,23.17,264700.0,23.12,23.19,23.09,23.17,264700.0
2013-05-06 10:10:00,23.18,23.2,23.16,23.16,130800.0,23.18,23.2,23.16,23.16,130800.0
2013-05-06 10:20:00,23.16,23.18,23.09,23.17,189800.0,23.16,23.18,23.09,23.17,189800.0
2013-05-06 10:30:00,23.18,23.21,23.14,23.16,191000.0,23.18,23.21,23.14,23.16,191000.0
2013-05-06 10:40:00,23.16,23.18,23.14,23.14,135000.0,23.16,23.18,23.14,23.14,135000.0
2013-05-06 10:50:00,23.14,23.17,23.13,23.17,265600.0,23.14,23.17,23.13,23.17,265600.0
2013-05-06 11:00:00,23.17,23.17,23.14,23.14,187000.0,23.17,23.17,23.14,23.14,187000.0
2013-05-06 11:10:00,23.13,23.13,23.04,23.08,241400.0,23.13,23.13,23.04,23.08,241400.0
2013-05-06 11:20:00,23.09,23.12,23.07,23.11,97300.0,23.09,23.12,23.07,23.11,97300.0
2013-05-06 11:30:00,23.12,23.12,23.07,23.11,165800.0,23.12,23.12,23.07,23.11,165800.0
2013-05-06 11:40:00,23.11,23.16,23.1,23.16,119100.0,23.11,23.16,23.1,23.16,119100.0
2013-05-06 11:50:00,23.15,23.16,23.1,23.11,78200.0,23.15,23.16,23.1,23.11,78200.0
2013-05-06 12:00:00,23.11,23.13,23.05,23.08,87000.0,23.11,23.13,23.05,23.08,87000.0
2013-05-06 12:10:00,23.09,23.11,23.07,23.11,73200.0,23.09,23.11,23.07,23.11,73200.0
2013-05-06 12:20:00,23.11,23.15,23.1,23.13,154100.0,23.11,23.15,23.1,23.13,154100.0
2013-05-06 12:30:00,23.12,23.15,23.12,23.15,73300.0,23.12,23.15,23.12,23.15,73300.0
2013-05-06 12:40:00,23.14,23.15,23.13,23.14,34300.0,23.14,23.15,23.13,23.14,34300.0
2013-05-06 12:50:00,23.14,23.17,23.14,23.15,70800.0,23.14,23.17,23.14,23.15,70800.0
2013-05-06 13:00:00,23.15,23.16,23.13,23.14,64300.0,23.15,23.16,23.13,23.14,64300.0
2013-05-06 13:10:00,23.15,23.16,23.14,23.15,73000.0,23.15,23.16,23.14,23.15,73000.0
2013-05-06 13:20:00,23.15,23.19,23.14,23.17,105500.0,23.15,23.19,23.14,23.17,105500.0
2013-05-06 13:30:00,23.16,23.2,23.15,23.19,76600.0,23.16,23.2,23.15,23.19,76600.0
2013-05-06 13:40:00,23.18,23.19,23.17,23.19,43100.0,23.18,23.19,23.17,23.19,43100.0
2013-05-06 13:50:00,23.18,23.2,23.18,23.2,53100.0,23.18,23.2,23.18,23.2,53100.0
2013-05-06 14:00:00,23.2,23.2,23.18,23.2,46200.0,23.2,23.2,23.18,23.2,46200.0
2013-05-06 14:10:00,23.19,23.2,23.18,23.19,30400.0,23.19,23.2,23.18,23.19,30400.0
2013-05-06 14:20:00,23.2,23.2,23.18,23.18,59800.0,23.2,23.2,23.18,23.18,59800.0
2013-05-06 14:30:00,23.18,23.18,23.16,23.17,61900.0,23.18,23.18,23.16,23.17,61900.0
2013-05-06 14:40:00,23.16,23.17,23.14,23.15,47800.0,23.16,23.17,23.14,23.15,47800.0
2013-05-06 14:50:00,23.16,23.17,23.15,23.16,39600.0,23.16,23.17,23.15,23.16,39600.0
2013-05-06 15:00:00,23.17,23.17,23.16,23.16,44100.0,23.17,23.17,23.16,23.16,44100.0
2013-05-06 15:10:00,23.16,23.17,23.16,23.17,28500.0,23.16,23.17,23.16,23.17,28500.0
2013-05-06 15:20:00,23.16,23.17,23.15,23.17,45000.0,23.16,23.17,23.15,23.17,45000.0
2013-05-06 15:30:00,23.17,23.18,23.16,23.18,31600.0,23.17,23.18,23.16,23.18,31600.0
2013-05-06 15:40:00,23.18,23.19,23.17,23.17,61400.0,23.18,23.19,23.17,23.17,61400.0
2013-05-06 15:50:00,23.17,23.19,23.17,23.18,181500.0,23.17,23.19,23.17,23.18,181500.0
2013-05-07 09:30:00,22.79,22.81,22.71,22.76,1187400.0,22.79,22.81,22.71,22.76,1187400.0
2013-05-07 09:40:00,22.77,22.8,22.72,22.76,621500.0,22.77,22.8,22.72,22.76,621500.0
2013-05-07 09:50:00,22.76,22.77,22.7,22.72,421800.0,22.76,22.77,22.7,22.72,421800.0
2013-05-07 10:00:00,22.72,22.75,22.7,22.74,649800.0,22.72,22.75,22.7,22.74,649800.0
2013-05-07 10:10:00,22.73,22.79,22.69,22.73,457600.0,22.73,22.79,22.69,22.73,457600.0
2013-05-07 10:20:00,22.73,22.82,22.73,22.81,283400.0,22.73,22.82,22.73,22.81,283400.0
2013-05-07 10:30:00,22.8,22.97,22.8,22.9,862700.0,22.8,22.97,22.8,22.9,862700.0
2013-05-07 10:40:00,22.89,22.96,22.89,22.91,232700.0,22.89,22.96,22.89,22.91,232700.0
2013-05-07 10:50:00,22.91,22.92,22.86,22.87,124200.0,22.91,22.92,22.86,22.87,124200.0
2013-05-07 11:00:00,22.87,22.91,22.86,22.88,86500.0,22.87,22.91,22.86,22.88,86500.0
2013-05-07 11:10:00,22.89,22.91,22.85,22.86,112400.0,22.89,22.91,22.85,22.86,112400.0
2013-05-07 11:20:00,22.85,22.92,22.85,22.9,151500.0,22.85,22.92,22.85,22.9,151500.0
2013-05-07 11:30:00,22.9,22.91,22.87,22.89,98900.0,22.9,22.91,22.87,22.89,98900.0
2013-05-07 11:40:00,22.88,22.94,22.88,22.93,147400.0,22.88,22.94,22.88,22.93,147400.0
2013-05-07 11:50:00,22.94,23.02,22.93,23.0,224800.0,22.94,23.02,22.93,23.0,224800.0
2013-05-07 12:00:00,23.0,23.15,22.99,23.11,478400.0,23.0,23.15,22.99,23.11,478400.0
2013-05-07 12:10:00,23.11,23.12,23.09,23.09,141400.0,23.11,23.12,23.09,23.09,141400.0
2013-05-07 12:20:00,23.1,23.16,23.1,23.11,147000.0,23.1,23.16,23.1,23.11,147000.0
2013-05-07 12:30:00,23.11,23.11,23.05,23.07,123300.0,23.11,23.11,23.05,23.07,123300.0
2013-05-07 12:40:00,23.07,23.08,23.05,23.07,99100.0,23.07,23.08,23.05,23.07,99100.0
2013-05-07 12:50:00,23.08,23.12,23.06,23.11,39400.0,23.08,23.12,23.06,23.11,39400.0
2013-05-07 13:00:00,23.11,23.12,23.05,23.06,120400.0,23.11,23.12,23.05,23.06,120400.0
2013-05-07 13:10:00,23.05,23.06,23.0,23.02,256400.0,23.05,23.06,23.0,23.02,256400.0
2013-05-07 13:20:00,23.01,23.09,23.01,23.04,172000.0,23.01,23.09,23.01,23.04,172000.0
2013-05-07 13:30:00,23.04,23.06,23.03,23.04,84400.0,23.04,23.06,23.03,23.04,84400.0
2013-05-07 13:40:00,23.04,23.1,23.04,23.09,63100.0,23.04,23.1,23.04,23.09,63100.0
2013-05-07 13:50:00,23.09,23.1,23.06,23.08,502400.0,23.09,23.1,23.06,23.08,502400.0
2013-05-07 14:00:00,23.08,23.09,23.07,23.07,49400.0,23.08,23.09,23.07,23.07,49400.0
2013-05-07 14:10:00,23.07,23.07,23.01,23.03,428900.0,23.07,23.07,23.01,23.03,428900.0
2013-05-07 14:20:00,23.03,23.08,23.02,23.06,136100.0,23.03,23.08,23.02,23.06,136100.0
2013-05-07 14:30:00,23.06,23.1,23.06,23.09,67400.0,23.06,23.1,23.06,23.09,67400.0
2013-05-07 14:40:00,23.09,23.11,23.08,23.09,53000.0,23.09,23.11,23.08,23.09,53000.0
2013-05-07 14:50:00,23.08,23.09,23.07,23.09,83000.0,23.08,23.09,23.07,23.09,83000.0
2013-05-07 15:00:00,23.09,23.11,23.07,23.11,187400.0,23.09,23.11,23.07,23.11,187400.0
2013-05-07 15:10:00,23.11,23.13,23.09,23.12,194700.0,23.11,23.13,23.09,23.12,194700.0
2013-05-07 15:20:00,23.11,23.13,23.11,23.13,113500.0,23.11,23.13,23.11,23.13,113500.0
2013-05-07 15:30:00,23.13,23.14,23.12,23.13,97000.0,23.13,23.14,23.12,23.13,97000.0
2013-05-07 15:40:00,23.12,23.13,23.11,23.11,102700.0,23.12,23.13,23.11,23.11,102700.0
2013-05-07 15:50:00,23.12,23.14,23.11,23.11,465900.0,23.12,23.14,23.11,23.11,465900.0
2013-05-08 09:30:00,23.09,23.11,23.05,23.09,260900.0,23.09,23.11,23.05,23.09,260900.0
2013-05-08 09:40:00,23.09,23.14,23.09,23.12,229200.0,23.09,23.14,23.09,23.12,229200.0
2013-05-08 09:50:00,23.12,23.16,23.08,23.13,251200.0,23.12,23.16,23.08,23.13,251200.0
2013-05-08 10:00:00,23.12,23.14,23.09,23.13,184700.0,23.12,23.14,23.09,23.13,184700.0
2013-05-08 10:10:00,23.13,23.14,23.09,23.09,115800.0,23.13,23.14,23.09,23.09,115800.0
2013-05-08 10:20:00,23.08,23.12,23.07,23.08,134300.0,23.08,23.12,23.07,23.08,134300.0
2013-05-08 10:30:00,23.07,23.08,22.95,22.96,555900.0,23.07,23.08,22.95,22.96,555900.0
2013-05-08 10:40:00,22.97,23.03,22.95,23.02,191500.0,22.97,23.03,22.95,23.02,191500.0
2013-05-08 10:50:00,23.02,23.03,22.99,23.01,211200.0,23.02,23.03,22.99,23.01,211200.0
2013-05-08 11:00:00,23.0,23.01,22.9,22.95,325800.0,23.0,23.01,22.9,22.95,325800.0
2013-05-08 11:10:00,22.95,22.98,22.93,22.95,225000.0,22.95,22.98,22.93,22.95,225000.0
2013-05-08 11:20:00,22.94,23.02,22.94,22.99,326800.0,22.94,23.02,22.94,22.99,326800.0
2013-05-08 11:30:00,22.99,23.01,22.98,22.99,102500.0,22.99,23.01,22.98,22.99,102500.0
2013-05-08 11:40:00,22.99,23.0,22.95,22.98,282900.0,22.99,23.0,22.95,22.98,282900.0
2013-05-08 11:50:00,22.98,22.99,22.96,22.98,109200.0,22.98,22.99,22.96,22.98,109200.0
2013-05-08 12:00:00,22.97,22.97,22.93,22.94,219000.0,22.97,22.97,22.93,22.94,219000.0
2013-05-08 12:10:00,22.94,22.94,22.88,22.89,180900.0,22.94,22.94,22.88,22.89,180900.0
2013-05-08 12:20:00,22.89,22.94,22.88,22.93,140900.0,22.89,22.94,22.88,22.93,140900.0
2013-05-08 12:30:00,22.93,23.01,22.93,23.0,208400.0,22.93,23.01,22.93,23.0,208400.0
2013-05-08 12:40:00,22.99,23.04,22.98,23.0,353700.0,22.99,23.04,22.98,23.0,353700.0
2013-05-08 12:50:00,23.0,23.04,23.0,23.02,466100.0,23.0,23.04,23.0,23.02,466100.0
2013-05-08 13:00:00,23.03,23.17,23.02,23.15,689600.0,23.03,23.17,23.02,23.15,689600.0
2013-05-08 13:10:00,23.15,23.19,23.1,23.16,859300.0,23.15,23.19,23.1,23.16,859300.0
2013-05-08 13:20:00,23.16,23.17,23.13,23.14,128300.0,23.16,23.17,23.13,23.14,128300.0
2013-05-08 13:30:00,23.14,23.15,23.07,23.13,174800.0,23.14,23.15,23.07,23.13,174800.0
2013-05-08 13:40:00,23.12,23.14,23.09,23.09,110300.0,23.12,23.14,23.09,23.09,110300.0
2013-05-08 13:50:00,23.08,23.1,23.07,23.07,308300.0,23.08,23.1,23.07,23.07,308300.0
2013-05-08 14:00:00,23.07,23.13,23.07,23.11,143700.0,23.07,23.13,23.07,23.11,143700.0
2013-05-08 14:10:00,23.12,23.13,23.1,23.12,67900.0,23.12,23.13,23.1,23.12,67900.0
2013-05-08 14:20:00,23.11,23.12,23.09,23.1,63900.0,23.11,23.12,23.09,23.1,63900.0
2013-05-08 14:30:00,23.11,23.11,23.06,23.07,92700.0,23.11,23.11,23.06,23.07,92700.0
2013-05-08 14:40:00,23.07,23.07,23.03,23.05,153000.0,23.07,23.07,23.03,23.05,153000.0
2013-05-08 14:50:00,23.05,23.07,23.05,23.06,96000.0,23.05,23.07,23.05,23.06,96000.0
2013-05-08 15:00:00,23.05,23.07,23.04,23.07,142600.0,23.05,23.07,23.04,23.07,142600.0
2013-05-08 15:10:00,23.06,23.1,23.06,23.1,92000.0,23.06,23.1,23.06,23.1,92000.0
2013-05-08 15:20:00,23.1,23.11,23.08,23.08,287600.0,23.1,23.11,23.08,23.08,287600.0
2013-05-08 15:30:00,23.08,23.09,23.07,23.09,90500.0,23.08,23.09,23.07,23.09,90500.0
2013-05-08 15:40:00,23.09,23.09,23.08,23.09,109300.0,23.09,23.09,23.08,23.09,109300.0
2013-05-08 15:50:00,23.09,23.12,23.08,23.12,333600.0,23.09,23.12,23.08,23.12,333600.0
2013-05-09 09:30:00,22.98,23.03,22.95,23.01,345400.0,22.98,23.03,22.95,23.01,345400.0
2013-05-09 09:40:00,23.01,23.07,23.0,23.05,249400.0,23.01,23.07,23.0,23.05,249400.0
2013-05-09 09:50:00,23.04,23.17,23.04,23.11,355600.0,23.04,23.17,23.04,23.11,355600.0
2013-05-09 10:00:00,23.11,23.12,23.05,23.07,239500.0,23.11,23.12,23.05,23.07,239500.0
2013-05-09 10:10:00,23.07,23.08,23.02,23.02,217100.0,23.07,23.08,23.02,23.02,217100.0
2013-05-09 10:20:00,23.03,23.07,23.01,23.06,146700.0,23.03,23.07,23.01,23.06,146700.0
2013-05-09 10:30:00,23.05,23.09,23.04,23.08,121600.0,23.05,23.09,23.04,23.08,121600.0
2013-05-09 10:40:00,23.08,23.09,23.04,23.05,124000.0,23.08,23.09,23.04,23.05,124000.0
2013-05-09 10:50:00,23.06,23.09,23.01,23.06,168100.0,23.06,23.09,23.01,23.06,168100.0
2013-05-09 11:00:00,23.06,23.07,23.03,23.07,70900.0,23.06,23.07,23.03,23.07,70900.0
2013-05-09 11:10:00,23.07,23.07,23.04,23.04,93200.0,23.07,23.07,23.04,23.04,93200.0
2013-05-09 11:20:00,23.04,23.13,23.03,23.13,206800.0,23.04,23.13,23.03,23.13,206800.0
2013-05-09 11:30:00,23.12,23.15,23.1,23.13,183600.0,23.12,23.15,23.1,23.13,183600.0
2013-05-09 11:40:00,23.14,23.15,23.11,23.11,217400.0,23.14,23.15,23.11,23.11,217400.0
2013-05-09 11:50:00,23.12,23.12,23.09,23.1,108400.0,23.12,23.12,23.09,23.1,108400.0
2013-05-09 12:00:00,23.1,23.11,23.08,23.1,197600.0,23.1,23.11,23.08,23.1,197600.0
2013-05-09 12:10:00,23.1,23.12,23.09,23.12,68200.0,23.1,23.12,23.09,23.12,68200.0
2013-05-09 12:20:00,23.12,23.13,23.1,23.1,81800.0,23.12,23.13,23.1,23.1,81800.0
2013-05-09 12:30:00,23.1,23.1,23.06,23.06,94300.0,23.1,23.1,23.06,23.06,94300.0
2013-05-09 12:40:00,23.07,23.1,23.06,23.07,122500.0,23.07,23.1,23.06,23.07,122500.0
2013-05-09 12:50:00,23.07,23.14,23.06,23.1,313800.0,23.07,23.14,23.06,23.1,313800.0
2013-05-09 13:00:00,23.1,23.12,23.07,23.08,109000.0,23.1,23.12,23.07,23.08,109000.0
2013-05-09 13:10:00,23.08,23.11,23.07,23.1,107700.0,23.08,23.11,23.07,23.1,107700.0
2013-05-09 13:20:00,23.11,23.14,23.1,23.1,50100.0,23.11,23.14,23.1,23.1,50100.0
2013-05-09 13:30:00,23.11,23.12,23.1,23.11,63700.0,23.11,23.12,23.1,23.11,63700.0
2013-05-09 13:40:00,23.12,23.15,23.11,23.14,70900.0,23.12,23.15,23.11,23.14,70900.0
2013-05-09 13:50:00,23.14,23.15,23.11,23.13,82300.0,23.14,23.15,23.11,23.13,82300.0
2013-05-09 14:00:00,23.12,23.13,23.08,23.09,198400.0,23.12,23.13,23.08,23.09,198400.0
2013-05-09 14:10:00,23.09,23.1,23.06,23.1,158200.0,23.09,23.1,23.06,23.1,158200.0
2013-05-09 14:20:00,23.1,23.1,23.04,23.04,225700.0,23.1,23.1,23.04,23.04,225700.0
2013-05-09 14:30:00,23.04,23.04,22.99,23.02,1379800.0,23.04,23.04,22.99,23.02,1379800.0
2013-05-09 14:40:00,23.02,23.05,22.99,22.99,214500.0,23.02,23.05,22.99,22.99,214500.0
2013-05-09 14:50:00,22.99,23.01,22.86,22.87,919400.0,22.99,23.01,22.86,22.87,919400.0
2013-05-09 15:00:00,22.87,22.91,22.75,22.9,1097800.0,22.87,22.91,22.75,22.9,1097800.0
2013-05-09 15:10:00,22.9,22.94,22.86,22.88,338800.0,22.9,22.94,22.86,22.88,338800.0
2013-05-09 15:20:00,22.88,22.94,22.86,22.93,190700.0,22.88,22.94,22.86,22.93,190700.0
2013-05-09 15:30:00,22.92,22.95,22.92,22.94,238600.0,22.92,22.95,22.92,22.94,238600.0
2013-05-09 15:40:00,22.93,22.94,22.84,22.86,499600.0,22.93,22.94,22.84,22.86,499600.0
2013-05-09 15:50:00,22.86,22.94,22.86,22.89,577400.0,22.86,22.94,22.86,22.89,577400.0
2013-05-10 09:30:00,22.49,22.52,22.4,22.49,840000.0,22.49,22.52,22.4,22.49,840000.0
2013-05-10 09:40:00,22.49,22.57,22.44,22.55,611200.0,22.49,22.57,22.44,22.55,611200.0
2013-05-10 09:50:00,22.54,22.58,22.5,22.56,302600.0,22.54,22.58,22.5,22.56,302600.0
2013-05-10 10:00:00,22.56,22.56,22.52,22.54,269100.0,22.56,22.56,22.52,22.54,269100.0
2013-05-10 10:10:00,22.55,22.61,22.52,22.53,251700.0,22.55,22.61,22.52,22.53,251700.0
2013-05-10 10:20:00,22.52,22.54,22.42,22.53,518900.0,22.52,22.54,22.42,22.53,518900.0
2013-05-10 10:30:00,22.53,22.53,22.48,22.5,245900.0,22.53,22.53,22.48,22.5,245900.0
2013-05-10 10:40:00,22.5,22.6,22.5,22.51,371000.0,22.5,22.6,22.5,22.51,371000.0
2013-05-10 10:50:00,22.51,22.58,22.5,22.56,322400.0,22.51,22.58,22.5,22.56,322400.0
2013-05-10 11:00:00,22.55,22.6,22.54,22.54,551400.0,22.55,22.6,22.54,22.54,551400.0
2013-05-10 11:10:00,22.53,22.54,22.48,22.5,395600.0,22.53,22.54,22.48,22.5,395600.0
2013-05-10 11:20:00,22.51,22.54,22.48,22.52,104100.0,22.51,22.54,22.48,22.52,104100.0
2013-05-10 11:30:00,22.51,22.57,22.48,22.5,180200.0,22.51,22.57,22.48,22.5,180200.0
2013-05-10 11:40:00,22.51,22.54,22.49,22.52,205600.0,22.51,22.54,22.49,22.52,205600.0
2013-05-10 11:50:00,22.52,22.54,22.51,22.52,108600.0,22.52,22.54,22.51,22.52,108600.0
2013-05-10 12:00:00,22.52,22.59,22.52,22.57,201600.0,22.52,22.59,22.52,22.57,201600.0
2013-05-10 12:10:00,22.58,22.68,22.56,22.65,281700.0,22.58,22.68,22.56,22.65,281700.0
2013-05-10 12:20:00,22.64,22.85,22.64,22.81,510500.0,22.64,22.85,22.64,22.81,510500.0
2013-05-10 12:30:00,22.82,22.88,22.79,22.79,265700.0,22.82,22.88,22.79,22.79,265700.0
2013-05-10 12:40:00,22.79,22.86,22.79,22.86,258800.0,22.79,22.86,22.79,22.86,258800.0
2013-05-10 12:50:00,22.86,22.86,22.78,22.81,177800.0,22.86,22.86,22.78,22.81,177800.0
2013-05-10 13:00:00,22.81,22.83,22.8,22.81,80000.0,22.81,22.83,22.8,22.81,80000.0
2013-05-10 13:10:00,22.8,22.91,22.79,22.9,169900.0,22.8,22.91,22.79,22.9,169900.0
2013-05-10 13:20:00,22.9,22.92,22.87,22.89,328400.0,22.9,22.92,22.87,22.89,328400.0
2013-05-10 13:30:00,22.89,22.9,22.85,22.9,103500.0,22.89,22.9,22.85,22.9,103500.0
2013-05-10 13:40:00,22.89,22.93,22.88,22.89,118200.0,22.89,22.93,22.88,22.89,118200.0
2013-05-10 13:50:00,22.89,22.89,22.85,22.85,85300.0,22.89,22.89,22.85,22.85,85300.0
2013-05-10 14:00:00,22.86,22.93,22.86,22.87,224600.0,22.86,22.93,22.86,22.87,224600.0
2013-05-10 14:10:00,22.88,22.93,22.87,22.88,184400.0,22.88,22.93,22.87,22.88,184400.0
2013-05-10 14:20:00,22.87,22.9,22.86,22.88,68500.0,22.87,22.9,22.86,22.88,68500.0
2013-05-10 14:30:00,22.88,22.9,22.87,22.88,70000.0,22.88,22.9,22.87,22.88,70000.0
2013-05-10 14:40:00,22.87,22.94,22.87,22.91,146600.0,22.87,22.94,22.87,22.91,146600.0
2013-05-10 14:50:00,22.92,22.94,22.89,22.9,123200.0,22.92,22.94,22.89,22.9,123200.0
2013-05-10 15:00:00,22.89,22.94,22.89,22.93,125700.0,22.89,22.94,22.89,22.93,125700.0
2013-05-10 15:10:00,22.94,22.97,22.93,22.94,148500.0,22.94,22.97,22.93,22.94,148500.0
2013-05-10 15:20:00,22.94,23.0,22.93,22.96,328600.0,22.94,23.0,22.93,22.96,328600.0
2013-05-10 15:30:00,22.96,23.02,22.96,23.01,273700.0,22.96,23.02,22.96,23.01,273700.0
2013-05-10 15:40:00,23.01,23.02,22.99,23.0,297400.0,23.01,23.02,22.99,23.0,297400.0
2013-05-10 15:50:00,22.99,23.02,22.98,22.98,608500.0,22.99,23.02,22.98,22.98,608500.0
2013-05-13 09:30:00,22.97,23.01,22.94,22.96,381500.0,22.97,23.01,22.94,22.96,381500.0
2013-05-13 09:40:00,22.96,22.97,22.87,22.87,185500.0,22.96,22.97,22.87,22.87,185500.0
2013-05-13 09:50:00,22.86,22.88,22.8,22.82,606500.0,22.86,22.88,22.8,22.82,606500.0
2013-05-13 10:00:00,22.82,22.88,22.8,22.86,364100.0,22.82,22.88,22.8,22.86,364100.0
2013-05-13 10:10:00,22.87,22.87,22.83,22.86,128200.0,22.87,22.87,22.83,22.86,128200.0
2013-05-13 10:20:00,22.86,22.92,22.84,22.92,241900.0,22.86,22.92,22.84,22.92,241900.0
2013-05-13 10:30:00,22.92,22.92,22.9,22.9,208200.0,22.92,22.92,22.9,22.9,208200.0
2013-05-13 10:40:00,22.9,22.93,22.9,22.91,66500.0,22.9,22.93,22.9,22.91,66500.0
2013-05-13 10:50:00,22.9,22.98,22.89,22.94,102700.0,22.9,22.98,22.89,22.94,102700.0
2013-05-13 11:00:00,22.93,22.93,22.9,22.92,40800.0,22.93,22.93,22.9,22.92,40800.0
2013-05-13 11:10:00,22.91,22.97,22.91,22.95,167800.0,22.91,22.97,22.91,22.95,167800.0
2013-05-13 11:20:00,22.95,22.99,22.94,22.98,130100.0,22.95,22.99,22.94,22.98,130100.0
2013-05-13 11:30:00,22.97,22.98,22.94,22.94,94200.0,22.97,22.98,22.94,22.94,94200.0
2013-05-13 11:40:00,22.94,22.99,22.94,22.99,55400.0,22.94,22.99,22.94,22.99,55400.0
2013-05-13 11:50:00,22.98,23.02,22.97,22.97,250800.0,22.98,23.02,22.97,22.97,250800.0
2013-05-13 12:00:00,22.98,22.99,22.96,22.98,87900.0,22.98,22.99,22.96,22.98,87900.0
2013-05-13 12:10:00,22.98,22.99,22.96,22.99,105900.0,22.98,22.99,22.96,22.99,105900.0
2013-05-13 12:20:00,22.99,23.0,22.95,22.96,47800.0,22.99,23.0,22.95,22.96,47800.0
2013-05-13 12:30:00,22.96,22.97,22.9,22.91,157800.0,22.96,22.97,22.9,22.91,157800.0
2013-05-13 12:40:00,22.91,22.93,22.9,22.92,117300.0,22.91,22.93,22.9,22.92,117300.0
2013-05-13 12:50:00,22.92,22.93,22.91,22.92,61300.0,22.92,22.93,22.91,22.92,61300.0
2013-05-13 13:00:00,22.92,22.93,22.9,22.91,52400.0,22.92,22.93,22.9,22.91,52400.0
2013-05-13 13:10:00,22.91,22.92,22.89,22.91,40400.0,22.91,22.92,22.89,22.91,40400.0
2013-05-13 13:20:00,22.92,22.93,22.91,22.91,42900.0,22.92,22.93,22.91,22.91,42900.0
2013-05-13 13:30:00,22.91,22.93,22.9,22.92,59400.0,22.91,22.93,22.9,22.92,59400.0
2013-05-13 13:40:00,22.92,22.94,22.91,22.93,108200.0,22.92,22.94,22.91,22.93,108200.0
2013-05-13 13:50:00,22.92,22.94,22.91,22.92,73800.0,22.92,22.94,22.91,22.92,73800.0
2013-05-13 14:00:00,22.92,22.93,22.91,22.91,70100.0,22.92,22.93,22.91,22.91,70100.0
2013-05-13 14:10:00,22.91,22.92,22.87,22.88,59300.0,22.91,22.92,22.87,22.88,59300.0
2013-05-13 14:20:00,22.88,22.89,22.88,22.89,91200.0,22.88,22.89,22.88,22.89,91200.0
2013-05-13 14:30:00,22.88,22.89,22.85,22.85,192800.0,22.88,22.89,22.85,22.85,192800.0
2013-05-13 14:40:00,22.85,22.86,22.83,22.83,71300.0,22.85,22.86,22.83,22.83,71300.0
2013-05-13 14:50:00,22.84,22.86,22.83,22.85,126900.0,22.84,22.86,22.83,22.85,126900.0
2013-05-13 15:00:00,22.86,22.86,22.85,22.86,117300.0,22.86,22.86,22.85,22.86,117300.0
2013-05-13 15:10:00,22.85,22.86,22.83,22.85,240500.0,22.85,22.86,22.83,22.85,240500.0
2013-05-13 15:20:00,22.84,22.86,22.82,22.84,107700.0,22.84,22.86,22.82,22.84,107700.0
2013-05-13 15:30:00,22.84,22.84,22.82,22.84,75100.0,22.84,22.84,22.82,22.84,75100.0
2013-05-13 15:40:00,22.84,22.85,22.83,22.85,143200.0,22.84,22.85,22.83,22.85,143200.0
2013-05-13 15:50:00,22.85,22.85,22.81,22.82,389900.0,22.85,22.85,22.81,22.82,389900.0
2013-05-14 09:30:00,22.51,22.6,22.51,22.59,342100.0,22.51,22.6,22.51,22.59,342100.0
2013-05-14 09:40:00,22.58,22.73,22.57,22.71,546700.0,22.58,22.73,22.57,22.71,546700.0
2013-05-14 09:50:00,22.71,22.8,22.71,22.77,357300.0,22.71,22.8,22.71,22.77,357300.0
2013-05-14 10:00:00,22.78,22.86,22.76,22.83,645400.0,22.78,22.86,22.76,22.83,645400.0
2013-05-14 10:10:00,22.84,22.86,22.78,22.8,226000.0,22.84,22.86,22.78,22.8,226000.0
2013-05-14 10:20:00,22.81,22.85,22.75,22.78,262300.0,22.81,22.85,22.75,22.78,262300.0
2013-05-14 10:30:00,22.77,22.78,22.72,22.75,170800.0,22.77,22.78,22.72,22.75,170800.0
2013-05-14 10:40:00,22.75,22.76,22.69,22.74,129500.0,22.75,22.76,22.69,22.74,129500.0
2013-05-14 10:50:00,22.74,22.75,22.72,22.73,156500.0,22.74,22.75,22.72,22.73,156500.0
2013-05-14 11:00:00,22.73,22.75,22.72,22.73,117800.0,22.73,22.75,22.72,22.73,117800.0
2013-05-14 11:10:00,22.74,22.76,22.71,22.75,120400.0,22.74,22.76,22.71,22.75,120400.0
2013-05-14 11:20:00,22.75,22.76,22.69,22.72,91600.0,22.75,22.76,22.69,22.72,91600.0
2013-05-14 11:30:00,22.72,22.77,22.71,22.74,67500.0,22.72,22.77,22.71,22.74,67500.0
2013-05-14 11:40:00,22.74,22.75,22.63,22.65,224000.0,22.74,22.75,22.63,22.65,224000.0
2013-05-14 11:50:00,22.65,22.71,22.65,22.7,149200.0,22.65,22.71,22.65,22.7,149200.0
2013-05-14 12:00:00,22.69,22.69,22.62,22.63,87500.0,22.69,22.69,22.62,22.63,87500.0
2013-05-14 12:10:00,22.63,22.66,22.63,22.65,104000.0,22.63,22.66,22.63,22.65,104000.0
2013-05-14 12:20:00,22.65,22.65,22.57,22.6,222300.0,22.65,22.65,22.57,22.6,222300.0
2013-05-14 12:30:00,22.59,22.62,22.57,22.61,120100.0,22.59,22.62,22.57,22.61,120100.0
2013-05-14 12:40:00,22.62,22.64,22.61,22.61,129500.0,22.62,22.64,22.61,22.61,129500.0
2013-05-14 12:50:00,22.61,22.62,22.57,22.59,118400.0,22.61,22.62,22.57,22.59,118400.0
2013-05-14 13:00:00,22.59,22.61,22.58,22.61,89500.0,22.59,22.61,22.58,22.61,89500.0
2013-05-14 13:10:00,22.6,22.62,22.59,22.6,87000.0,22.6,22.62,22.59,22.6,87000.0
2013-05-14 13:20:00,22.61,22.64,22.6,22.63,134900.0,22.61,22.64,22.6,22.63,134900.0
2013-05-14 13:30:00,22.62,22.64,22.6,22.6,116900.0,22.62,22.64,22.6,22.6,116900.0
2013-05-14 13:40:00,22.6,22.62,22.59,22.61,137500.0,22.6,22.62,22.59,22.61,137500.0
2013-05-14 13:50:00,22.61,22.63,22.6,22.62,90200.0,22.61,22.63,22.6,22.62,90200.0
2013-05-14 14:00:00,22.61,22.62,22.58,22.61,102800.0,22.61,22.62,22.58,22.61,102800.0
2013-05-14 14:10:00,22.6,22.62,22.59,22.61,63500.0,22.6,22.62,22.59,22.61,63500.0
2013-05-14 14:20:00,22.61,22.62,22.57,22.6,141500.0,22.61,22.62,22.57,22.6,141500.0
2013-05-14 14:30:00,22.6,22.64,22.59,22.61,159500.0,22.6,22.64,22.59,22.61,159500.0
2013-05-14 14:40:00,22.62,22.64,22.6,22.63,123100.0,22.62,22.64,22.6,22.63,123100.0
2013-05-14 14:50:00,22.63,22.64,22.62,22.63,59100.0,22.63,22.64,22.62,22.63,59100.0
2013-05-14 15:00:00,22.62,22.64,22.62,22.63,84200.0,22.62,22.64,22.62,22.63,84200.0
2013-05-14 15:10:00,22.63,22.64,22.62,22.63,84300.0,22.63,22.64,22.62,22.63,84300.0
2013-05-14 15:20:00,22.63,22.64,22.62,22.62,71900.0,22.63,22.64,22.62,22.62,71900.0
2013-05-14 15:30:00,22.63,22.67,22.62,22.66,125900.0,22.63,22.67,22.62,22.66,125900.0
2013-05-14 15:40:00,22.67,22.68,22.62,22.62,168400.0,22.67,22.68,22.62,22.62,168400.0
2013-05-14 15:50:00,22.63,22.63,22.57,22.58,505400.0,22.63,22.63,22.57,22.58,505400.0
2013-05-15 09:30:00,22.16,22.18,22.12,22.16,749300.0,22.16,22.18,22.12,22.16,749300.0
2013-05-15 09:40:00,22.15,22.24,22.14,22.22,643200.0,22.15,22.24,22.14,22.22,643200.0
2013-05-15 09:50:00,22.22,22.24,22.19,22.21,360500.0,22.22,22.24,22.19,22.21,360500.0
2013-05-15 10:00:00,22.22,22.22,22.08,22.11,670600.0,22.22,22.22,22.08,22.11,670600.0
2013-05-15 10:10:00,22.11,22.15,21.99,22.01,1007800.0,22.11,22.15,21.99,22.01,1007800.0
2013-05-15 10:20:00,22.0,22.0,21.73,21.88,2377800.0,22.0,22.0,21.73,21.88,2377800.0
2013-05-15 10:30:00,21.88,21.91,21.8,21.81,972100.0,21.88,21.91,21.8,21.81,972100.0
2013-05-15 10:40:00,21.81,21.9,21.75,21.9,1036000.0,21.81,21.9,21.75,21.9,1036000.0
2013-05-15 10:50:00,21.89,21.96,21.85,21.86,919300.0,21.89,21.96,21.85,21.86,919300.0
2013-05-15 11:00:00,21.86,21.92,21.84,21.91,500000.0,21.86,21.92,21.84,21.91,500000.0
2013-05-15 11:10:00,21.9,21.93,21.86,21.89,413100.0,21.9,21.93,21.86,21.89,413100.0
2013-05-15 11:20:00,21.89,21.92,21.79,21.82,757000.0,21.89,21.92,21.79,21.82,757000.0
2013-05-15 11:30:00,21.81,21.91,21.81,21.9,398700.0,21.81,21.91,21.81,21.9,398700.0
2013-05-15 11:40:00,21.91,21.95,21.9,21.9,435400.0,21.91,21.95,21.9,21.9,435400.0
2013-05-15 11:50:00,21.91,21.95,21.9,21.93,254300.0,21.91,21.95,21.9,21.93,254300.0
2013-05-15 12:00:00,21.93,21.94,21.88,21.92,260000.0,21.93,21.94,21.88,21.92,260000.0
2013-05-15 12:10:00,21.92,22.08,21.91,22.06,976900.0,21.92,22.08,21.91,22.06,976900.0
2013-05-15 12:20:00,22.07,22.07,21.96,21.99,245000.0,22.07,22.07,21.96,21.99,245000.0
2013-05-15 12:30:00,21.98,21.99,21.94,21.97,130600.0,21.98,21.99,21.94,21.97,130600.0
2013-05-15 12:40:00,21.96,21.98,21.92,21.95,215000.0,21.96,21.98,21.92,21.95,215000.0
2013-05-15 12:50:00,21.96,21.96,21.94,21.95,74000.0,21.96,21.96,21.94,21.95,74000.0
2013-05-15 13:00:00,21.95,21.97,21.92,21.96,212300.0,21.95,21.97,21.92,21.96,212300.0
2013-05-15 13:10:00,21.95,21.96,21.91,21.92,83800.0,21.95,21.96,21.91,21.92,83800.0
2013-05-15 13:20:00,21.92,21.98,21.92,21.96,266200.0,21.92,21.98,21.92,21.96,266200.0
2013-05-15 13:30:00,21.97,21.99,21.97,21.98,121700.0,21.97,21.99,21.97,21.98,121700.0
2013-05-15 13:40:00,21.99,21.99,21.95,21.96,151900.0,21.99,21.99,21.95,21.96,151900.0
2013-05-15 13:50:00,21.95,21.97,21.93,21.94,74300.0,21.95,21.97,21.93,21.94,74300.0
2013-05-15 14:00:00,21.94,21.97,21.94,21.94,112900.0,21.94,21.97,21.94,21.94,112900.0
2013-05-15 14:10:00,21.95,21.97,21.92,21.93,365400.0,21.95,21.97,21.92,21.93,365400.0
2013-05-15 14:20:00,21.93,21.94,21.9,21.9,691000.0,21.93,21.94,21.9,21.9,691000.0
2013-05-15 14:30:00,21.9,21.91,21.85,21.86,338900.0,21.9,21.91,21.85,21.86,338900.0
2013-05-15 14:40:00,21.85,21.87,21.83,21.84,285200.0,21.85,21.87,21.83,21.84,285200.0
2013-05-15 14:50:00,21.84,21.84,21.78,21.8,448900.0,21.84,21.84,21.78,21.8,448900.0
2013-05-15 15:00:00,21.81,21.81,21.75,21.79,364300.0,21.81,21.81,21.75,21.79,364300.0
2013-05-15 15:10:00,21.8,21.83,21.78,21.8,355200.0,21.8,21.83,21.78,21.8,355200.0
2013-05-15 15:20:00,21.8,21.81,21.78,21.8,300200.0,21.8,21.81,21.78,21.8,300200.0
2013-05-15 15:30:00,21.8,21.8,21.73,21.77,801700.0,21.8,21.8,21.73,21.77,801700.0
2013-05-15 15:40:00,21.77,21.81,21.74,21.79,599900.0,21.77,21.81,21.74,21.79,599900.0
2013-05-15 15:50:00,21.79,21.81,21.75,21.75,1231200.0,21.79,21.81,21.75,21.75,1231200.0
2013-05-16 09:30:00,21.71,21.72,21.66,21.72,776400.0,21.71,21.72,21.66,21.72,776400.0
2013-05-16 09:40:00,21.73,21.78,21.73,21.77,347600.0,21.73,21.78,21.73,21.77,347600.0
2013-05-16 09:50:00,21.77,21.83,21.74,21.75,922300.0,21.77,21.83,21.74,21.75,922300.0
2013-05-16 10:00:00,21.76,21.87,21.76,21.78,923100.0,21.76,21.87,21.76,21.78,923100.0
2013-05-16 10:10:00,21.78,21.8,21.76,21.78,209600.0,21.78,21.8,21.76,21.78,209600.0
2013-05-16 10:20:00,21.79,21.94,21.77,21.93,683200.0,21.79,21.94,21.77,21.93,683200.0
2013-05-16 10:30:00,21.93,21.94,21.86,21.86,527600.0,21.93,21.94,21.86,21.86,527600.0
2013-05-16 10:40:00,21.86,21.94,21.85,21.88,278000.0,21.86,21.94,21.85,21.88,278000.0
2013-05-16 10:50:00,21.88,22.03,21.87,22.01,435900.0,21.88,22.03,21.87,22.01,435900.0
2013-05-16 11:00:00,22.02,22.05,21.96,22.01,331800.0,22.02,22.05,21.96,22.01,331800.0
2013-05-16 11:10:00,22.01,22.02,21.93,21.93,279800.0,22.01,22.02,21.93,21.93,279800.0
2013-05-16 11:20:00,21.94,21.94,21.86,21.86,396000.0,21.94,21.94,21.86,21.86,396000.0
2013-05-16 11:30:00,21.86,21.89,21.81,21.86,290000.0,21.86,21.89,21.81,21.86,290000.0
2013-05-16 11:40:00,21.86,21.89,21.85,21.87,175100.0,21.86,21.89,21.85,21.87,175100.0
2013-05-16 11:50:00,21.86,21.86,21.82,21.85,180600.0,21.86,21.86,21.82,21.85,180600.0
2013-05-16 12:00:00,21.85,21.92,21.85,21.91,173500.0,21.85,21.92,21.85,21.91,173500.0
2013-05-16 12:10:00,21.9,21.95,21.9,21.92,132000.0,21.9,21.95,21.9,21.92,132000.0
2013-05-16 12:20:00,21.92,21.93,21.9,21.9,129900.0,21.92,21.93,21.9,21.9,129900.0
2013-05-16 12:30:00,21.9,21.93,21.87,21.92,93500.0,21.9,21.93,21.87,21.92,93500.0
2013-05-16 12:40:00,21.91,21.91,21.84,21.85,179700.0,21.91,21.91,21.84,21.85,179700.0
2013-05-16 12:50:00,21.86,21.9,21.84,21.89,100800.0,21.86,21.9,21.84,21.89,100800.0
2013-05-16 13:00:00,21.89,21.94,21.88,21.93,125000.0,21.89,21.94,21.88,21.93,125000.0
2013-05-16 13:10:00,21.92,21.95,21.91,21.95,95400.0,21.92,21.95,21.91,21.95,95400.0
2013-05-16 13:20:00,21.95,22.0,21.92,22.0,283000.0,21.95,22.0,21.92,22.0,283000.0
2013-05-16 13:30:00,22.0,22.02,21.96,22.01,184000.0,22.0,22.02,21.96,22.01,184000.0
2013-05-16 13:40:00,22.0,22.02,21.97,21.98,111100.0,22.0,22.02,21.97,21.98,111100.0
2013-05-16 13:50:00,21.98,22.0,21.96,21.98,86400.0,21.98,22.0,21.96,21.98,86400.0
2013-05-16 14:00:00,21.97,21.98,21.94,21.97,232100.0,21.97,21.98,21.94,21.97,232100.0
2013-05-16 14:10:00,21.98,21.99,21.95,21.98,112100.0,21.98,21.99,21.95,21.98,112100.0
2013-05-16 14:20:00,21.97,22.0,21.96,21.98,98400.0,21.97,22.0,21.96,21.98,98400.0
2013-05-16 14:30:00,21.98,22.02,21.97,22.01,147600.0,21.98,22.02,21.97,22.01,147600.0
2013-05-16 14:40:00,22.02,22.02,22.0,22.0,38300.0,22.02,22.02,22.0,22.0,38300.0
2013-05-16 14:50:00,22.0,22.03,22.0,22.03,68000.0,22.0,22.03,22.0,22.03,68000.0
2013-05-16 15:00:00,22.03,22.03,22.0,22.02,77500.0,22.03,22.03,22.0,22.02,77500.0
2013-05-16 15:10:00,22.01,22.02,21.98,22.0,256100.0,22.01,22.02,21.98,22.0,256100.0
2013-05-16 15:20:00,22.01,22.01,21.98,21.98,105600.0,22.01,22.01,21.98,21.98,105600.0
2013-05-16 15:30:00,21.98,22.0,21.94,21.95,199000.0,21.98,22.0,21.94,21.95,199000.0
2013-05-16 15:40:00,21.94,21.96,21.91,21.91,392000.0,21.94,21.96,21.91,21.91,392000.0
2013-05-16 15:50:00,21.91,21.95,21.91,21.95,513700.0,21.91,21.95,21.91,21.95,513700.0
2013-05-17 09:30:00,21.85,21.91,21.82,21.83,547400.0,21.85,21.91,21.82,21.83,547400.0
2013-05-17 09:40:00,21.83,21.84,21.78,21.79,509500.0,21.83,21.84,21.78,21.79,509500.0
2013-05-17 09:50:00,21.78,21.78,21.67,21.74,903700.0,21.78,21.78,21.67,21.74,903700.0
2013-05-17 10:00:00,21.74,21.75,21.67,21.72,440000.0,21.74,21.75,21.67,21.72,440000.0
2013-05-17 10:10:00,21.72,21.74,21.62,21.63,421900.0,21.72,21.74,21.62,21.63,421900.0
2013-05-17 10:20:00,21.63,21.7,21.59,21.7,561500.0,21.63,21.7,21.59,21.7,561500.0
2013-05-17 10:30:00,21.69,21.7,21.63,21.64,427300.0,21.69,21.7,21.63,21.64,427300.0
2013-05-17 10:40:00,21.65,21.66,21.55,21.6,757600.0,21.65,21.66,21.55,21.6,757600.0
2013-05-17 10:50:00,21.59,21.6,21.47,21.49,690400.0,21.59,21.6,21.47,21.49,690400.0
2013-05-17 11:00:00,21.49,21.55,21.48,21.55,449700.0,21.49,21.55,21.48,21.55,449700.0
2013-05-17 11:10:00,21.55,21.62,21.54,21.62,335200.0,21.55,21.62,21.54,21.62,335200.0
2013-05-17 11:20:00,21.61,21.66,21.59,21.61,370300.0,21.61,21.66,21.59,21.61,370300.0
2013-05-17 11:30:00,21.6,21.61,21.52,21.56,497500.0,21.6,21.61,21.52,21.56,497500.0
2013-05-17 11:40:00,21.55,21.56,21.53,21.54,368700.0,21.55,21.56,21.53,21.54,368700.0
2013-05-17 11:50:00,21.53,21.6,21.53,21.57,293700.0,21.53,21.6,21.53,21.57,293700.0
2013-05-17 12:00:00,21.57,21.58,21.53,21.53,237500.0,21.57,21.58,21.53,21.53,237500.0
2013-05-17 12:10:00,21.53,21.58,21.53,21.57,147500.0,21.53,21.58,21.53,21.57,147500.0
2013-05-17 12:20:00,21.58,21.62,21.57,21.59,291000.0,21.58,21.62,21.57,21.59,291000.0
2013-05-17 12:30:00,21.6,21.66,21.59,21.63,111500.0,21.6,21.66,21.59,21.63,111500.0
2013-05-17 12:40:00,21.63,21.64,21.61,21.63,119100.0,21.63,21.64,21.61,21.63,119100.0
2013-05-17 12:50:00,21.63,21.66,21.61,21.63,185500.0,21.63,21.66,21.61,21.63,185500.0
2013-05-17 13:00:00,21.64,21.67,21.61,21.66,336300.0,21.64,21.67,21.61,21.66,336300.0
2013-05-17 13:10:00,21.67,21.68,21.64,21.66,212000.0,21.67,21.68,21.64,21.66,212000.0
2013-05-17 13:20:00,21.66,21.66,21.61,21.64,389200.0,21.66,21.66,21.61,21.64,389200.0
2013-05-17 13:30:00,21.64,21.64,21.61,21.62,118700.0,21.64,21.64,21.61,21.62,118700.0
2013-05-17 13:40:00,21.62,21.63,21.57,21.57,116300.0,21.62,21.63,21.57,21.57,116300.0
2013-05-17 13:50:00,21.57,21.58,21.55,21.57,209800.0,21.57,21.58,21.55,21.57,209800.0
2013-05-17 14:00:00,21.57,21.57,21.54,21.56,212300.0,21.57,21.57,21.54,21.56,212300.0
2013-05-17 14:10:00,21.55,21.57,21.53,21.56,179700.0,21.55,21.57,21.53,21.56,179700.0
2013-05-17 14:20:00,21.56,21.58,21.55,21.56,217200.0,21.56,21.58,21.55,21.56,217200.0
2013-05-17 14:30:00,21.56,21.58,21.54,21.57,329400.0,21.56,21.58,21.54,21.57,329400.0
2013-05-17 14:40:00,21.58,21.59,21.54,21.55,244100.0,21.58,21.59,21.54,21.55,244100.0
2013-05-17 14:50:00,21.56,21.56,21.53,21.54,222900.0,21.56,21.56,21.53,21.54,222900.0
2013-05-17 15:00:00,21.54,21.55,21.51,21.52,143900.0,21.54,21.55,21.51,21.52,143900.0
2013-05-17 15:10:00,21.52,21.53,21.5,21.53,238700.0,21.52,21.53,21.5,21.53,238700.0
2013-05-17 15:20:00,21.52,21.54,21.5,21.5,158600.0,21.52,21.54,21.5,21.5,158600.0
2013-05-17 15:30:00,21.51,21.51,21.45,21.47,542100.0,21.51,21.51,21.45,21.47,542100.0
2013-05-17 15:40:00,21.47,21.48,21.41,21.48,724700.0,21.47,21.48,21.41,21.48,724700.0
2013-05-17 15:50:00,21.47,21.48,21.41,21.41,1631000.0,21.47,21.48,21.41,21.41,1631000.0
2013-05-20 09:30:00,20.84,20.93,20.81,20.91,1661500.0,20.84,20.93,20.81,20.91,1661500.0
2013-05-20 09:40:00,20.91,20.98,20.91,20.95,783700.0,20.91,20.98,20.91,20.95,783700.0
2013-05-20 09:50:00,20.95,20.98,20.88,20.89,445600.0,20.95,20.98,20.88,20.89,445600.0
2013-05-20 10:00:00,20.89,20.97,20.88,20.92,567300.0,20.89,20.97,20.88,20.92,567300.0
2013-05-20 10:10:00,20.93,20.99,20.92,20.96,628300.0,20.93,20.99,20.92,20.96,628300.0
2013-05-20 10:20:00,20.96,21.08,20.95,20.99,985000.0,20.96,21.08,20.95,20.99,985000.0
2013-05-20 10:30:00,21.0,21.03,20.97,20.98,436400.0,21.0,21.03,20.97,20.98,436400.0
2013-05-20 10:40:00,20.98,21.12,20.97,21.12,1089200.0,20.98,21.12,20.97,21.12,1089200.0
2013-05-20 10:50:00,21.13,21.18,21.08,21.09,1044500.0,21.13,21.18,21.08,21.09,1044500.0
2013-05-20 11:00:00,21.09,21.14,21.08,21.12,399500.0,21.09,21.14,21.08,21.12,399500.0
2013-05-20 11:10:00,21.12,21.31,21.12,21.23,876100.0,21.12,21.31,21.12,21.23,876100.0
2013-05-20 11:20:00,21.23,21.29,21.22,21.25,315900.0,21.23,21.29,21.22,21.25,315900.0
2013-05-20 11:30:00,21.25,21.27,21.2,21.27,275600.0,21.25,21.27,21.2,21.27,275600.0
2013-05-20 11:40:00,21.28,21.45,21.26,21.41,1089100.0,21.28,21.45,21.26,21.41,1089100.0
2013-05-20 11:50:00,21.41,21.58,21.4,21.58,1596500.0,21.41,21.58,21.4,21.58,1596500.0
2013-05-20 12:00:00,21.58,22.5,21.56,22.02,8400200.0,21.58,22.5,21.56,22.02,8400200.0
2013-05-20 12:10:00,22.02,22.12,21.93,21.93,1600200.0,22.02,22.12,21.93,21.93,1600200.0
2013-05-20 12:20:00,21.93,22.12,21.93,22.01,1418000.0,21.93,22.12,21.93,22.01,1418000.0
2013-05-20 12:30:00,22.0,22.04,21.89,21.96,840700.0,22.0,22.04,21.89,21.96,840700.0
2013-05-20 12:40:00,21.96,21.97,21.84,21.96,534100.0,21.96,21.97,21.84,21.96,534100.0
2013-05-20 12:50:00,21.95,22.0,21.9,21.94,388200.0,21.95,22.0,21.9,21.94,388200.0
2013-05-20 13:00:00,21.94,22.08,21.94,22.05,627000.0,21.94,22.08,21.94,22.05,627000.0
2013-05-20 13:10:00,22.05,22.05,21.94,21.94,331100.0,22.05,22.05,21.94,21.94,331100.0
2013-05-20 13:20:00,21.94,21.94,21.83,21.93,595900.0,21.94,21.94,21.83,21.93,595900.0
2013-05-20 13:30:00,21.94,21.95,21.9,21.92,217500.0,21.94,21.95,21.9,21.92,217500.0
2013-05-20 13:40:00,21.93,21.96,21.9,21.96,238300.0,21.93,21.96,21.9,21.96,238300.0
2013-05-20 13:50:00,21.95,21.97,21.9,21.91,233400.0,21.95,21.97,21.9,21.91,233400.0
2013-05-20 14:00:00,21.9,21.93,21.88,21.88,181500.0,21.9,21.93,21.88,21.88,181500.0
2013-05-20 14:10:00,21.88,21.94,21.88,21.93,252200.0,21.88,21.94,21.88,21.93,252200.0
2013-05-20 14:20:00,21.94,21.97,21.91,21.97,163000.0,21.94,21.97,21.91,21.97,163000.0
2013-05-20 14:30:00,21.96,21.99,21.94,21.96,244700.0,21.96,21.99,21.94,21.96,244700.0
2013-05-20 14:40:00,21.96,21.99,21.95,21.96,197700.0,21.96,21.99,21.95,21.96,197700.0
2013-05-20 14:50:00,21.96,22.02,21.96,22.01,257600.0,21.96,22.02,21.96,22.01,257600.0
2013-05-20 15:00:00,22.01,22.06,22.0,22.05,434700.0,22.01,22.06,22.0,22.05,434700.0
2013-05-20 15:10:00,22.05,22.14,22.03,22.13,733600.0,22.05,22.14,22.03,22.13,733600.0
2013-05-20 15:20:00,22.14,22.19,22.1,22.15,490000.0,22.14,22.19,22.1,22.15,490000.0
2013-05-20 15:30:00,22.14,22.21,22.13,22.18,555100.0,22.14,22.21,22.13,22.18,555100.0
2013-05-20 15:40:00,22.19,22.25,22.18,22.2,1236600.0,22.19,22.25,22.18,22.2,1236600.0
2013-05-20 15:50:00,22.19,22.32,22.19,22.24,1724200.0,22.19,22.32,22.19,22.24,1724200.0
2013-05-21 09:30:00,21.5,21.67,21.48,21.6,1205100.0,21.5,21.67,21.48,21.6,1205100.0
2013-05-21 09:40:00,21.6,21.62,21.52,21.55,666900.0,21.6,21.62,21.52,21.55,666900.0
2013-05-21 09:50:00,21.56,21.57,21.4,21.42,1078600.0,21.56,21.57,21.4,21.42,1078600.0
2013-05-21 10:00:00,21.42,21.48,21.32,21.47,1354600.0,21.42,21.48,21.32,21.47,1354600.0
2013-05-21 10:10:00,21.48,21.55,21.42,21.48,760800.0,21.48,21.55,21.42,21.48,760800.0
2013-05-21 10:20:00,21.48,21.52,21.44,21.46,463200.0,21.48,21.52,21.44,21.46,463200.0
2013-05-21 10:30:00,21.45,21.46,21.37,21.44,646400.0,21.45,21.46,21.37,21.44,646400.0
2013-05-21 10:40:00,21.44,21.64,21.44,21.58,943500.0,21.44,21.64,21.44,21.58,943500.0
2013-05-21 10:50:00,21.58,21.59,21.47,21.55,456900.0,21.58,21.59,21.47,21.55,456900.0
2013-05-21 11:00:00,21.55,21.56,21.43,21.44,414400.0,21.55,21.56,21.43,21.44,414400.0
2013-05-21 11:10:00,21.45,21.49,21.41,21.47,365500.0,21.45,21.49,21.41,21.47,365500.0
2013-05-21 11:20:00,21.47,21.64,21.46,21.55,1043900.0,21.47,21.64,21.46,21.55,1043900.0
2013-05-21 11:30:00,21.56,21.7,21.56,21.62,1010200.0,21.56,21.7,21.56,21.62,1010200.0
2013-05-21 11:40:00,21.63,21.68,21.6,21.68,546200.0,21.63,21.68,21.6,21.68,546200.0
2013-05-21 11:50:00,21.67,21.7,21.64,21.66,241300.0,21.67,21.7,21.64,21.66,241300.0
2013-05-21 12:00:00,21.66,21.85,21.66,21.8,1172800.0,21.66,21.85,21.66,21.8,1172800.0
2013-05-21 12:10:00,21.8,21.81,21.75,21.81,310000.0,21.8,21.81,21.75,21.81,310000.0
2013-05-21 12:20:00,21.81,21.81,21.77,21.79,163900.0,21.81,21.81,21.77,21.79,163900.0
2013-05-21 12:30:00,21.79,21.82,21.78,21.82,265500.0,21.79,21.82,21.78,21.82,265500.0
2013-05-21 12:40:00,21.82,21.84,21.78,21.78,280700.0,21.82,21.84,21.78,21.78,280700.0
2013-05-21 12:50:00,21.77,21.77,21.68,21.74,424300.0,21.77,21.77,21.68,21.74,424300.0
2013-05-21 13:00:00,21.74,21.78,21.68,21.7,271300.0,21.74,21.78,21.68,21.7,271300.0
2013-05-21 13:10:00,21.7,21.75,21.66,21.75,215500.0,21.7,21.75,21.66,21.75,215500.0
2013-05-21 13:20:00,21.75,21.81,21.71,21.76,301000.0,21.75,21.81,21.71,21.76,301000.0
2013-05-21 13:30:00,21.76,21.78,21.7,21.75,276600.0,21.76,21.78,21.7,21.75,276600.0
2013-05-21 13:40:00,21.75,21.76,21.72,21.75,122000.0,21.75,21.76,21.72,21.75,122000.0
2013-05-21 13:50:00,21.75,21.76,21.71,21.72,93700.0,21.75,21.76,21.71,21.72,93700.0
2013-05-21 14:00:00,21.72,21.75,21.65,21.65,215900.0,21.72,21.75,21.65,21.65,215900.0
2013-05-21 14:10:00,21.66,21.7,21.66,21.68,108600.0,21.66,21.7,21.66,21.68,108600.0
2013-05-21 14:20:00,21.69,21.7,21.68,21.68,147800.0,21.69,21.7,21.68,21.68,147800.0
2013-05-21 14:30:00,21.69,21.71,21.65,21.66,179000.0,21.69,21.71,21.65,21.66,179000.0
2013-05-21 14:40:00,21.65,21.66,21.61,21.64,208200.0,21.65,21.66,21.61,21.64,208200.0
2013-05-21 14:50:00,21.64,21.65,21.61,21.61,115400.0,21.64,21.65,21.61,21.61,115400.0
2013-05-21 15:00:00,21.6,21.65,21.59,21.65,212700.0,21.6,21.65,21.59,21.65,212700.0
2013-05-21 15:10:00,21.65,21.65,21.62,21.62,158400.0,21.65,21.65,21.62,21.62,158400.0
2013-05-21 15:20:00,21.63,21.66,21.63,21.65,137900.0,21.63,21.66,21.63,21.65,137900.0
2013-05-21 15:30:00,21.66,21.67,21.61,21.62,288700.0,21.66,21.67,21.61,21.62,288700.0
2013-05-21 15:40:00,21.62,21.62,21.55,21.57,455600.0,21.62,21.62,21.55,21.57,455600.0
2013-05-21 15:50:00,21.57,21.64,21.56,21.63,736100.0,21.57,21.64,21.56,21.63,736100.0
2013-05-22 09:30:00,21.97,22.02,21.94,21.98,607800.0,21.97,22.02,21.94,21.98,607800.0
2013-05-22 09:40:00,21.99,22.0,21.8,21.92,1060900.0,21.99,22.0,21.8,21.92,1060900.0
2013-05-22 09:50:00,21.92,21.96,21.88,21.95,212500.0,21.92,21.96,21.88,21.95,212500.0
2013-05-22 10:00:00,21.95,22.55,21.94,22.38,4328200.0,21.95,22.55,21.94,22.38,4328200.0
2013-05-22 10:10:00,22.38,22.47,22.3,22.31,1992100.0,22.38,22.47,22.3,22.31,1992100.0
2013-05-22 10:20:00,22.3,22.36,22.04,22.07,1969900.0,22.3,22.36,22.04,22.07,1969900.0
2013-05-22 10:30:00,22.07,22.07,21.82,21.93,5006700.0,22.07,22.07,21.82,21.93,5006700.0
2013-05-22 10:40:00,21.93,22.01,21.82,21.87,1958200.0,21.93,22.01,21.82,21.87,1958200.0
2013-05-22 10:50:00,21.87,21.89,21.57,21.65,3202600.0,21.87,21.89,21.57,21.65,3202600.0
2013-05-22 11:00:00,21.65,21.78,21.61,21.75,994400.0,21.65,21.78,21.61,21.75,994400.0
2013-05-22 11:10:00,21.75,21.86,21.74,21.77,755200.0,21.75,21.86,21.74,21.77,755200.0
2013-05-22 11:20:00,21.76,21.85,21.75,21.83,396500.0,21.76,21.85,21.75,21.83,396500.0
2013-05-22 11:30:00,21.83,22.0,21.8,21.97,1555100.0,21.83,22.0,21.8,21.97,1555100.0
2013-05-22 11:40:00,21.97,22.0,21.91,21.92,670700.0,21.97,22.0,21.91,21.92,670700.0
2013-05-22 11:50:00,21.92,21.97,21.85,21.9,492000.0,21.92,21.97,21.85,21.9,492000.0
2013-05-22 12:00:00,21.9,21.92,21.79,21.8,234800.0,21.9,21.92,21.79,21.8,234800.0
2013-05-22 12:10:00,21.79,21.81,21.71,21.76,349100.0,21.79,21.81,21.71,21.76,349100.0
2013-05-22 12:20:00,21.77,21.84,21.73,21.76,414400.0,21.77,21.84,21.73,21.76,414400.0
2013-05-22 12:30:00,21.76,21.81,21.73,21.81,507100.0,21.76,21.81,21.73,21.81,507100.0
2013-05-22 12:40:00,21.8,21.81,21.75,21.77,137100.0,21.8,21.81,21.75,21.77,137100.0
2013-05-22 12:50:00,21.78,21.86,21.77,21.85,253900.0,21.78,21.86,21.77,21.85,253900.0
2013-05-22 13:00:00,21.85,21.86,21.73,21.75,196900.0,21.85,21.86,21.73,21.75,196900.0
2013-05-22 13:10:00,21.75,21.79,21.73,21.79,196700.0,21.75,21.79,21.73,21.79,196700.0
2013-05-22 13:20:00,21.78,21.79,21.69,21.71,399400.0,21.78,21.79,21.69,21.71,399400.0
2013-05-22 13:30:00,21.72,21.72,21.63,21.66,346600.0,21.72,21.72,21.63,21.66,346600.0
2013-05-22 13:40:00,21.67,21.67,21.53,21.64,653200.0,21.67,21.67,21.53,21.64,653200.0
2013-05-22 13:50:00,21.64,21.72,21.62,21.69,226900.0,21.64,21.72,21.62,21.69,226900.0
2013-05-22 14:00:00,21.68,21.93,21.46,21.76,3444000.0,21.68,21.93,21.46,21.76,3444000.0
2013-05-22 14:10:00,21.76,21.76,21.62,21.69,1390900.0,21.76,21.76,21.62,21.69,1390900.0
2013-05-22 14:20:00,21.7,21.71,21.6,21.63,347900.0,21.7,21.71,21.6,21.63,347900.0
2013-05-22 14:30:00,21.62,21.63,21.5,21.51,2446000.0,21.62,21.63,21.5,21.51,2446000.0
2013-05-22 14:40:00,21.51,21.6,21.44,21.57,1135300.0,21.51,21.6,21.44,21.57,1135300.0
2013-05-22 14:50:00,21.58,21.58,21.52,21.54,868400.0,21.58,21.58,21.52,21.54,868400.0
2013-05-22 15:00:00,21.54,21.55,21.46,21.48,327500.0,21.54,21.55,21.46,21.48,327500.0
2013-05-22 15:10:00,21.5,21.52,21.47,21.48,184600.0,21.5,21.52,21.47,21.48,184600.0
2013-05-22 15:20:00,21.48,21.49,21.44,21.49,380400.0,21.48,21.49,21.44,21.49,380400.0
2013-05-22 15:30:00,21.48,21.54,21.47,21.52,401800.0,21.48,21.54,21.47,21.52,401800.0
2013-05-22 15:40:00,21.53,21.64,21.53,21.59,628000.0,21.53,21.64,21.53,21.59,628000.0
2013-05-22 15:50:00,21.59,21.68,21.5,21.51,5180600.0,21.59,21.68,21.5,21.51,5180600.0
2013-05-23 09:30:00,21.64,21.67,21.6,21.66,545000.0,21.64,21.67,21.6,21.66,545000.0
2013-05-23 09:40:00,21.66,21.66,21.55,21.58,489800.0,21.66,21.66,21.55,21.58,489800.0
2013-05-23 09:50:00,21.59,21.61,21.53,21.58,295200.0,21.59,21.61,21.53,21.58,295200.0
2013-05-23 10:00:00,21.58,21.7,21.54,21.69,936900.0,21.58,21.7,21.54,21.69,936900.0
2013-05-23 10:10:00,21.7,21.75,21.63,21.66,657200.0,21.7,21.75,21.63,21.66,657200.0
2013-05-23 10:20:00,21.66,21.68,21.59,21.6,505700.0,21.66,21.68,21.59,21.6,505700.0
2013-05-23 10:30:00,21.6,21.68,21.6,21.65,286400.0,21.6,21.68,21.6,21.65,286400.0
2013-05-23 10:40:00,21.65,21.67,21.59,21.66,227800.0,21.65,21.67,21.59,21.66,227800.0
2013-05-23 10:50:00,21.65,21.66,21.61,21.62,167900.0,21.65,21.66,21.61,21.62,167900.0
2013-05-23 11:00:00,21.64,21.65,21.55,21.6,471100.0,21.64,21.65,21.55,21.6,471100.0
2013-05-23 11:10:00,21.59,21.61,21.54,21.54,220700.0,21.59,21.61,21.54,21.54,220700.0
2013-05-23 11:20:00,21.54,21.56,21.49,21.53,412500.0,21.54,21.56,21.49,21.53,412500.0
2013-05-23 11:30:00,21.52,21.56,21.45,21.55,370700.0,21.52,21.56,21.45,21.55,370700.0
2013-05-23 11:40:00,21.55,21.64,21.54,21.62,235200.0,21.55,21.64,21.54,21.62,235200.0
2013-05-23 11:50:00,21.63,21.65,21.59,21.62,156400.0,21.63,21.65,21.59,21.62,156400.0
2013-05-23 12:00:00,21.62,21.67,21.61,21.65,166700.0,21.62,21.67,21.61,21.65,166700.0
2013-05-23 12:10:00,21.65,21.67,21.61,21.66,179400.0,21.65,21.67,21.61,21.66,179400.0
2013-05-23 12:20:00,21.66,21.73,21.65,21.72,192700.0,21.66,21.73,21.65,21.72,192700.0
2013-05-23 12:30:00,21.72,21.72,21.66,21.68,168000.0,21.72,21.72,21.66,21.68,168000.0
2013-05-23 12:40:00,21.68,21.7,21.66,21.69,97700.0,21.68,21.7,21.66,21.69,97700.0
2013-05-23 12:50:00,21.69,21.71,21.69,21.69,95100.0,21.69,21.71,21.69,21.69,95100.0
2013-05-23 13:00:00,21.7,21.73,21.68,21.72,192600.0,21.7,21.73,21.68,21.72,192600.0
2013-05-23 13:10:00,21.72,21.77,21.71,21.76,181300.0,21.72,21.77,21.71,21.76,181300.0
2013-05-23 13:20:00,21.76,21.81,21.75,21.8,279800.0,21.76,21.81,21.75,21.8,279800.0
2013-05-23 13:30:00,21.81,21.89,21.8,21.85,320400.0,21.81,21.89,21.8,21.85,320400.0
2013-05-23 13:40:00,21.85,21.86,21.8,21.85,153400.0,21.85,21.86,21.8,21.85,153400.0
2013-05-23 13:50:00,21.86,21.86,21.78,21.81,179600.0,21.86,21.86,21.78,21.81,179600.0
2013-05-23 14:00:00,21.81,21.86,21.8,21.86,118400.0,21.81,21.86,21.8,21.86,118400.0
2013-05-23 14:10:00,21.85,21.86,21.81,21.81,101300.0,21.85,21.86,21.81,21.81,101300.0
2013-05-23 14:20:00,21.81,21.85,21.8,21.81,292100.0,21.81,21.85,21.8,21.81,292100.0
2013-05-23 14:30:00,21.82,21.86,21.81,21.85,228000.0,21.82,21.86,21.81,21.85,228000.0
2013-05-23 14:40:00,21.86,21.91,21.86,21.88,277900.0,21.86,21.91,21.86,21.88,277900.0
2013-05-23 14:50:00,21.88,21.9,21.88,21.88,103600.0,21.88,21.9,21.88,21.88,103600.0
2013-05-23 15:00:00,21.88,21.89,21.85,21.87,184300.0,21.88,21.89,21.85,21.87,184300.0
2013-05-23 15:10:00,21.88,21.92,21.88,21.9,377700.0,21.88,21.92,21.88,21.9,377700.0
2013-05-23 15:20:00,21.89,21.9,21.87,21.89,160800.0,21.89,21.9,21.87,21.89,160800.0
2013-05-23 15:30:00,21.89,21.9,21.87,21.89,139100.0,21.89,21.9,21.87,21.89,139100.0
2013-05-23 15:40:00,21.88,21.89,21.88,21.88,109900.0,21.88,21.89,21.88,21.88,109900.0
2013-05-23 15:50:00,21.88,21.9,21.86,21.88,639400.0,21.88,21.9,21.86,21.88,639400.0
2013-05-24 09:30:00,21.63,21.69,21.61,21.65,423500.0,21.63,21.69,21.61,21.65,423500.0
2013-05-24 09:40:00,21.65,21.7,21.63,21.69,279100.0,21.65,21.7,21.63,21.69,279100.0
2013-05-24 09:50:00,21.68,21.74,21.67,21.71,247200.0,21.68,21.74,21.67,21.71,247200.0
2013-05-24 10:00:00,21.71,21.74,21.7,21.72,301900.0,21.71,21.74,21.7,21.72,301900.0
2013-05-24 10:10:00,21.71,21.81,21.71,21.76,273300.0,21.71,21.81,21.71,21.76,273300.0
2013-05-24 10:20:00,21.77,21.79,21.73,21.74,294200.0,21.77,21.79,21.73,21.74,294200.0
2013-05-24 10:30:00,21.73,21.77,21.71,21.76,167700.0,21.73,21.77,21.71,21.76,167700.0
2013-05-24 10:40:00,21.76,21.8,21.74,21.75,388100.0,21.76,21.8,21.74,21.75,388100.0
2013-05-24 10:50:00,21.75,21.81,21.74,21.76,194500.0,21.75,21.81,21.74,21.76,194500.0
2013-05-24 11:00:00,21.77,21.77,21.72,21.74,285300.0,21.77,21.77,21.72,21.74,285300.0
2013-05-24 11:10:00,21.75,21.78,21.72,21.72,105400.0,21.75,21.78,21.72,21.72,105400.0
2013-05-24 11:20:00,21.72,21.77,21.72,21.77,110100.0,21.72,21.77,21.72,21.77,110100.0
2013-05-24 11:30:00,21.77,21.78,21.75,21.77,91000.0,21.77,21.78,21.75,21.77,91000.0
2013-05-24 11:40:00,21.78,21.8,21.77,21.79,114700.0,21.78,21.8,21.77,21.79,114700.0
2013-05-24 11:50:00,21.79,21.8,21.77,21.78,73400.0,21.79,21.8,21.77,21.78,73400.0
2013-05-24 12:00:00,21.79,21.82,21.78,21.8,239200.0,21.79,21.82,21.78,21.8,239200.0
2013-05-24 12:10:00,21.79,21.81,21.78,21.8,95100.0,21.79,21.81,21.78,21.8,95100.0
2013-05-24 12:20:00,21.8,21.8,21.76,21.76,82200.0,21.8,21.8,21.76,21.76,82200.0
2013-05-24 12:30:00,21.76,21.77,21.72,21.75,128000.0,21.76,21.77,21.72,21.75,128000.0
2013-05-24 12:40:00,21.74,21.78,21.74,21.78,36300.0,21.74,21.78,21.74,21.78,36300.0
2013-05-24 12:50:00,21.77,21.79,21.74,21.75,61900.0,21.77,21.79,21.74,21.75,61900.0
2013-05-24 13:00:00,21.75,21.78,21.74,21.77,42400.0,21.75,21.78,21.74,21.77,42400.0
2013-05-24 13:10:00,21.76,21.79,21.76,21.78,68900.0,21.76,21.79,21.76,21.78,68900.0
2013-05-24 13:20:00,21.78,21.79,21.74,21.75,106600.0,21.78,21.79,21.74,21.75,106600.0
2013-05-24 13:30:00,21.76,21.77,21.75,21.77,42900.0,21.76,21.77,21.75,21.77,42900.0
2013-05-24 13:40:00,21.76,21.78,21.75,21.78,44400.0,21.76,21.78,21.75,21.78,44400.0
2013-05-24 13:50:00,21.77,21.78,21.75,21.76,70800.0,21.77,21.78,21.75,21.76,70800.0
2013-05-24 14:00:00,21.76,21.76,21.71,21.73,119500.0,21.76,21.76,21.71,21.73,119500.0
2013-05-24 14:10:00,21.73,21.75,21.71,21.73,81200.0,21.73,21.75,21.71,21.73,81200.0
2013-05-24 14:20:00,21.72,21.73,21.72,21.72,25300.0,21.72,21.73,21.72,21.72,25300.0
2013-05-24 14:30:00,21.73,21.73,21.71,21.72,47800.0,21.73,21.73,21.71,21.72,47800.0
2013-05-24 14:40:00,21.71,21.71,21.69,21.7,156700.0,21.71,21.71,21.69,21.7,156700.0
2013-05-24 14:50:00,21.7,21.71,21.67,21.67,53100.0,21.7,21.71,21.67,21.67,53100.0
2013-05-24 15:00:00,21.67,21.67,21.61,21.64,361900.0,21.67,21.67,21.61,21.64,361900.0
2013-05-24 15:10:00,21.63,21.66,21.6,21.61,270200.0,21.63,21.66,21.6,21.61,270200.0
2013-05-24 15:20:00,21.61,21.63,21.6,21.61,111000.0,21.61,21.63,21.6,21.61,111000.0
2013-05-24 15:30:00,21.61,21.62,21.56,21.57,167900.0,21.61,21.62,21.56,21.57,167900.0
2013-05-24 15:40:00,21.57,21.62,21.56,21.61,197500.0,21.57,21.62,21.56,21.61,197500.0
2013-05-24 15:50:00,21.62,21.63,21.59,21.6,472100.0,21.62,21.63,21.59,21.6,472100.0
2013-05-28 09:30:00,21.62,21.68,21.61,21.63,435400.0,21.62,21.68,21.61,21.63,435400.0
2013-05-28 09:40:00,21.62,21.68,21.62,21.66,261000.0,21.62,21.68,21.62,21.66,261000.0
2013-05-28 09:50:00,21.66,21.68,21.64,21.66,166400.0,21.66,21.68,21.64,21.66,166400.0
2013-05-28 10:00:00,21.64,21.65,21.49,21.53,461200.0,21.64,21.65,21.49,21.53,461200.0
2013-05-28 10:10:00,21.53,21.53,21.41,21.47,613700.0,21.53,21.53,21.41,21.47,613700.0
2013-05-28 10:20:00,21.48,21.69,21.43,21.47,242800.0,21.48,21.69,21.43,21.47,242800.0
2013-05-28 10:30:00,21.47,21.5,21.44,21.49,195800.0,21.47,21.5,21.44,21.49,195800.0
2013-05-28 10:40:00,21.5,21.51,21.47,21.49,99200.0,21.5,21.51,21.47,21.49,99200.0
2013-05-28 10:50:00,21.49,21.57,21.48,21.49,417100.0,21.49,21.57,21.48,21.49,417100.0
2013-05-28 11:00:00,21.48,21.59,21.45,21.57,473800.0,21.48,21.59,21.45,21.57,473800.0
2013-05-28 11:10:00,21.58,21.64,21.58,21.61,367100.0,21.58,21.64,21.58,21.61,367100.0
2013-05-28 11:20:00,21.61,21.67,21.58,21.67,209900.0,21.61,21.67,21.58,21.67,209900.0
2013-05-28 11:30:00,21.67,21.87,21.66,21.83,1127700.0,21.67,21.87,21.66,21.83,1127700.0
2013-05-28 11:40:00,21.84,21.87,21.77,21.82,340300.0,21.84,21.87,21.77,21.82,340300.0
2013-05-28 11:50:00,21.82,21.82,21.7,21.73,392600.0,21.82,21.82,21.7,21.73,392600.0
2013-05-28 12:00:00,21.72,21.75,21.68,21.75,147500.0,21.72,21.75,21.68,21.75,147500.0
2013-05-28 12:10:00,21.74,21.75,21.69,21.72,109900.0,21.74,21.75,21.69,21.72,109900.0
2013-05-28 12:20:00,21.72,21.74,21.7,21.72,146200.0,21.72,21.74,21.7,21.72,146200.0
2013-05-28 12:30:00,21.72,21.72,21.64,21.7,109500.0,21.72,21.72,21.64,21.7,109500.0
2013-05-28 12:40:00,21.69,21.7,21.56,21.58,269900.0,21.69,21.7,21.56,21.58,269900.0
2013-05-28 12:50:00,21.59,21.6,21.56,21.59,85600.0,21.59,21.6,21.56,21.59,85600.0
2013-05-28 13:00:00,21.59,21.61,21.57,21.59,197300.0,21.59,21.61,21.57,21.59,197300.0
2013-05-28 13:10:00,21.59,21.59,21.52,21.52,339300.0,21.59,21.59,21.52,21.52,339300.0
2013-05-28 13:20:00,21.53,21.53,21.46,21.5,388000.0,21.53,21.53,21.46,21.5,388000.0
2013-05-28 13:30:00,21.5,21.55,21.5,21.55,145000.0,21.5,21.55,21.5,21.55,145000.0
2013-05-28 13:40:00,21.55,21.56,21.5,21.54,229100.0,21.55,21.56,21.5,21.54,229100.0
2013-05-28 13:50:00,21.54,21.55,21.51,21.51,97400.0,21.54,21.55,21.51,21.51,97400.0
2013-05-28 14:00:00,21.51,21.52,21.49,21.5,146100.0,21.51,21.52,21.49,21.5,146100.0
2013-05-28 14:10:00,21.5,21.54,21.49,21.52,110600.0,21.5,21.54,21.49,21.52,110600.0
2013-05-28 14:20:00,21.52,21.55,21.52,21.53,73000.0,21.52,21.55,21.52,21.53,73000.0
2013-05-28 14:30:00,21.54,21.55,21.52,21.52,102400.0,21.54,21.55,21.52,21.52,102400.0
2013-05-28 14:40:00,21.53,21.54,21.52,21.54,129200.0,21.53,21.54,21.52,21.54,129200.0
2013-05-28 14:50:00,21.53,21.55,21.51,21.54,113900.0,21.53,21.55,21.51,21.54,113900.0
2013-05-28 15:00:00,21.55,21.57,21.54,21.55,65000.0,21.55,21.57,21.54,21.55,65000.0
2013-05-28 15:10:00,21.55,21.56,21.52,21.52,141900.0,21.55,21.56,21.52,21.52,141900.0
2013-05-28 15:20:00,21.53,21.54,21.52,21.54,82000.0,21.53,21.54,21.52,21.54,82000.0
2013-05-28 15:30:00,21.53,21.55,21.53,21.53,122500.0,21.53,21.55,21.53,21.53,122500.0
2013-05-28 15:40:00,21.54,21.55,21.53,21.55,119200.0,21.54,21.55,21.53,21.55,119200.0
2013-05-28 15:50:00,21.54,21.55,21.54,21.54,297700.0,21.54,21.55,21.54,21.54,297700.0
2013-05-29 09:30:00,21.61,21.61,21.56,21.61,302100.0,21.61,21.61,21.56,21.61,302100.0
2013-05-29 09:40:00,21.6,21.6,21.52,21.55,408900.0,21.6,21.6,21.52,21.55,408900.0
2013-05-29 09:50:00,21.54,21.57,21.52,21.56,336200.0,21.54,21.57,21.52,21.56,336200.0
2013-05-29 10:00:00,21.56,21.57,21.52,21.55,243400.0,21.56,21.57,21.52,21.55,243400.0
2013-05-29 10:10:00,21.55,21.57,21.54,21.56,202900.0,21.55,21.57,21.54,21.56,202900.0
2013-05-29 10:20:00,21.56,21.61,21.56,21.57,160500.0,21.56,21.61,21.56,21.57,160500.0
2013-05-29 10:30:00,21.56,21.61,21.55,21.6,207300.0,21.56,21.61,21.55,21.6,207300.0
2013-05-29 10:40:00,21.6,21.61,21.56,21.57,244100.0,21.6,21.61,21.56,21.57,244100.0
2013-05-29 10:50:00,21.57,21.61,21.57,21.61,126900.0,21.57,21.61,21.57,21.61,126900.0
2013-05-29 11:00:00,21.61,21.61,21.58,21.59,100000.0,21.61,21.61,21.58,21.59,100000.0
2013-05-29 11:10:00,21.59,21.63,21.56,21.62,133500.0,21.59,21.63,21.56,21.62,133500.0
2013-05-29 11:20:00,21.62,21.68,21.6,21.63,368000.0,21.62,21.68,21.6,21.63,368000.0
2013-05-29 11:30:00,21.64,21.65,21.61,21.62,164900.0,21.64,21.65,21.61,21.62,164900.0
2013-05-29 11:40:00,21.62,21.65,21.61,21.64,67500.0,21.62,21.65,21.61,21.64,67500.0
2013-05-29 11:50:00,21.63,21.65,21.63,21.64,68200.0,21.63,21.65,21.63,21.64,68200.0
2013-05-29 12:00:00,21.64,21.67,21.62,21.64,102400.0,21.64,21.67,21.62,21.64,102400.0
2013-05-29 12:10:00,21.65,21.68,21.64,21.67,98300.0,21.65,21.68,21.64,21.67,98300.0
2013-05-29 12:20:00,21.67,21.67,21.65,21.66,76800.0,21.67,21.67,21.65,21.66,76800.0
2013-05-29 12:30:00,21.66,21.67,21.65,21.65,60200.0,21.66,21.67,21.65,21.65,60200.0
2013-05-29 12:40:00,21.66,21.68,21.65,21.67,138300.0,21.66,21.68,21.65,21.67,138300.0
2013-05-29 12:50:00,21.67,21.72,21.67,21.71,190600.0,21.67,21.72,21.67,21.71,190600.0
2013-05-29 13:00:00,21.72,21.74,21.71,21.74,217200.0,21.72,21.74,21.71,21.74,217200.0
2013-05-29 13:10:00,21.74,21.74,21.71,21.72,76500.0,21.74,21.74,21.71,21.72,76500.0
2013-05-29 13:20:00,21.72,21.75,21.71,21.72,135000.0,21.72,21.75,21.71,21.72,135000.0
2013-05-29 13:30:00,21.73,21.73,21.7,21.72,36500.0,21.73,21.73,21.7,21.72,36500.0
2013-05-29 13:40:00,21.71,21.73,21.69,21.73,77700.0,21.71,21.73,21.69,21.73,77700.0
2013-05-29 13:50:00,21.73,21.73,21.69,21.71,69300.0,21.73,21.73,21.69,21.71,69300.0
2013-05-29 14:00:00,21.7,21.72,21.7,21.72,48900.0,21.7,21.72,21.7,21.72,48900.0
2013-05-29 14:10:00,21.71,21.72,21.69,21.7,106900.0,21.71,21.72,21.69,21.7,106900.0
2013-05-29 14:20:00,21.71,21.75,21.7,21.73,143600.0,21.71,21.75,21.7,21.73,143600.0
2013-05-29 14:30:00,21.72,21.73,21.7,21.7,74800.0,21.72,21.73,21.7,21.7,74800.0
2013-05-29 14:40:00,21.71,21.72,21.7,21.71,82400.0,21.71,21.72,21.7,21.71,82400.0
2013-05-29 14:50:00,21.71,21.71,21.69,21.69,55000.0,21.71,21.71,21.69,21.69,55000.0
2013-05-29 15:00:00,21.7,21.71,21.68,21.71,113200.0,21.7,21.71,21.68,21.71,113200.0
2013-05-29 15:10:00,21.7,21.73,21.69,21.71,85700.0,21.7,21.73,21.69,21.71,85700.0
2013-05-29 15:20:00,21.72,21.72,21.7,21.7,65500.0,21.72,21.72,21.7,21.7,65500.0
2013-05-29 15:30:00,21.7,21.71,21.69,21.71,113000.0,21.7,21.71,21.69,21.71,113000.0
2013-05-29 15:40:00,21.7,21.71,21.7,21.71,87500.0,21.7,21.71,21.7,21.71,87500.0
2013-05-29 15:50:00,21.71,21.72,21.7,21.7,453400.0,21.71,21.72,21.7,21.7,453400.0
2013-05-30 09:30:00,22.17,22.19,22.09,22.15,750500.0,22.17,22.19,22.09,22.15,750500.0
2013-05-30 09:40:00,22.15,22.16,22.09,22.12,388100.0,22.15,22.16,22.09,22.12,388100.0
2013-05-30 09:50:00,22.11,22.18,22.11,22.15,387900.0,22.11,22.18,22.11,22.15,387900.0
2013-05-30 10:00:00,22.15,22.2,22.12,22.15,462900.0,22.15,22.2,22.12,22.15,462900.0
2013-05-30 10:10:00,22.16,22.33,22.15,22.26,1022400.0,22.16,22.33,22.15,22.26,1022400.0
2013-05-30 10:20:00,22.26,22.28,22.2,22.22,292800.0,22.26,22.28,22.2,22.22,292800.0
2013-05-30 10:30:00,22.22,22.23,22.15,22.19,257900.0,22.22,22.23,22.15,22.19,257900.0
2013-05-30 10:40:00,22.19,22.22,22.17,22.21,179300.0,22.19,22.22,22.17,22.21,179300.0
2013-05-30 10:50:00,22.21,22.27,22.19,22.23,468200.0,22.21,22.27,22.19,22.23,468200.0
2013-05-30 11:00:00,22.23,22.27,22.17,22.2,317200.0,22.23,22.27,22.17,22.2,317200.0
2013-05-30 11:10:00,22.2,22.26,22.2,22.25,198800.0,22.2,22.26,22.2,22.25,198800.0
2013-05-30 11:20:00,22.25,22.25,22.2,22.21,179900.0,22.25,22.25,22.2,22.21,179900.0
2013-05-30 11:30:00,22.22,22.24,22.16,22.16,402100.0,22.22,22.24,22.16,22.16,402100.0
2013-05-30 11:40:00,22.16,22.2,22.14,22.15,220100.0,22.16,22.2,22.14,22.15,220100.0
2013-05-30 11:50:00,22.16,22.2,22.16,22.19,151700.0,22.16,22.2,22.16,22.19,151700.0
2013-05-30 12:00:00,22.19,22.2,22.18,22.18,53600.0,22.19,22.2,22.18,22.18,53600.0
2013-05-30 12:10:00,22.18,22.2,22.15,22.2,178200.0,22.18,22.2,22.15,22.2,178200.0
2013-05-30 12:20:00,22.2,22.24,22.19,22.19,174800.0,22.2,22.24,22.19,22.19,174800.0
2013-05-30 12:30:00,22.19,22.2,22.15,22.16,100600.0,22.19,22.2,22.15,22.16,100600.0
2013-05-30 12:40:00,22.16,22.18,22.12,22.13,261200.0,22.16,22.18,22.12,22.13,261200.0
2013-05-30 12:50:00,22.13,22.14,22.02,22.05,260900.0,22.13,22.14,22.02,22.05,260900.0
2013-05-30 13:00:00,22.04,22.1,22.04,22.08,105600.0,22.04,22.1,22.04,22.08,105600.0
2013-05-30 13:10:00,22.08,22.09,22.05,22.06,120400.0,22.08,22.09,22.05,22.06,120400.0
2013-05-30 13:20:00,22.06,22.06,21.94,21.98,516100.0,22.06,22.06,21.94,21.98,516100.0
2013-05-30 13:30:00,21.98,21.99,21.96,21.98,134800.0,21.98,21.99,21.96,21.98,134800.0
2013-05-30 13:40:00,21.97,21.98,21.91,21.96,414500.0,21.97,21.98,21.91,21.96,414500.0
2013-05-30 13:50:00,21.96,22.01,21.96,22.01,140100.0,21.96,22.01,21.96,22.01,140100.0
2013-05-30 14:00:00,22.01,22.01,21.98,21.98,132600.0,22.01,22.01,21.98,21.98,132600.0
2013-05-30 14:10:00,21.98,21.99,21.95,21.96,136500.0,21.98,21.99,21.95,21.96,136500.0
2013-05-30 14:20:00,21.96,22.0,21.95,21.97,121100.0,21.96,22.0,21.95,21.97,121100.0
2013-05-30 14:30:00,21.97,22.0,21.97,21.98,126700.0,21.97,22.0,21.97,21.98,126700.0
2013-05-30 14:40:00,21.97,22.0,21.97,21.99,109900.0,21.97,22.0,21.97,21.99,109900.0
2013-05-30 14:50:00,21.99,22.03,21.98,21.98,327300.0,21.99,22.03,21.98,21.98,327300.0
2013-05-30 15:00:00,21.98,21.98,21.93,21.94,204200.0,21.98,21.98,21.93,21.94,204200.0
2013-05-30 15:10:00,21.95,21.97,21.93,21.96,183600.0,21.95,21.97,21.93,21.96,183600.0
2013-05-30 15:20:00,21.96,21.97,21.93,21.93,178100.0,21.96,21.97,21.93,21.93,178100.0
2013-05-30 15:30:00,21.94,21.95,21.91,21.93,201400.0,21.94,21.95,21.91,21.93,201400.0
2013-05-30 15:40:00,21.93,21.95,21.92,21.93,165500.0,21.93,21.95,21.92,21.93,165500.0
2013-05-30 15:50:00,21.93,21.98,21.93,21.97,483800.0,21.93,21.98,21.93,21.97,483800.0
2013-05-31 09:30:00,21.59,21.67,21.58,21.63,606100.0,21.59,21.67,21.58,21.63,606100.0
2013-05-31 09:40:00,21.63,21.64,21.52,21.57,920100.0,21.63,21.64,21.52,21.57,920100.0
2013-05-31 09:50:00,21.56,21.57,21.44,21.5,1134100.0,21.56,21.57,21.44,21.5,1134100.0
2013-05-31 10:00:00,21.5,21.55,21.42,21.53,594100.0,21.5,21.55,21.42,21.53,594100.0
2013-05-31 10:10:00,21.53,21.61,21.52,21.56,374300.0,21.53,21.61,21.52,21.56,374300.0
2013-05-31 10:20:00,21.55,21.57,21.49,21.56,220600.0,21.55,21.57,21.49,21.56,220600.0
2013-05-31 10:30:00,21.56,21.6,21.53,21.54,337600.0,21.56,21.6,21.53,21.54,337600.0
2013-05-31 10:40:00,21.54,21.56,21.47,21.49,414100.0,21.54,21.56,21.47,21.49,414100.0
2013-05-31 10:50:00,21.48,21.51,21.45,21.49,650900.0,21.48,21.51,21.45,21.49,650900.0
2013-05-31 11:00:00,21.49,21.56,21.46,21.55,364400.0,21.49,21.56,21.46,21.55,364400.0
2013-05-31 11:10:00,21.55,21.55,21.47,21.52,343200.0,21.55,21.55,21.47,21.52,343200.0
2013-05-31 11:20:00,21.52,21.54,21.5,21.53,126100.0,21.52,21.54,21.5,21.53,126100.0
2013-05-31 11:30:00,21.53,21.55,21.5,21.52,119100.0,21.53,21.55,21.5,21.52,119100.0
2013-05-31 11:40:00,21.52,21.53,21.48,21.51,170300.0,21.52,21.53,21.48,21.51,170300.0
2013-05-31 11:50:00,21.5,21.57,21.5,21.55,267700.0,21.5,21.57,21.5,21.55,267700.0
2013-05-31 12:00:00,21.54,21.55,21.5,21.51,197500.0,21.54,21.55,21.5,21.51,197500.0
2013-05-31 12:10:00,21.51,21.57,21.51,21.55,161900.0,21.51,21.57,21.51,21.55,161900.0
2013-05-31 12:20:00,21.56,21.58,21.55,21.58,94000.0,21.56,21.58,21.55,21.58,94000.0
2013-05-31 12:30:00,21.57,21.61,21.57,21.6,327900.0,21.57,21.61,21.57,21.6,327900.0
2013-05-31 12:40:00,21.61,21.62,21.59,21.6,158300.0,21.61,21.62,21.59,21.6,158300.0
2013-05-31 12:50:00,21.6,21.62,21.59,21.6,87500.0,21.6,21.62,21.59,21.6,87500.0
2013-05-31 13:00:00,21.6,21.6,21.55,21.55,109900.0,21.6,21.6,21.55,21.55,109900.0
2013-05-31 13:10:00,21.56,21.56,21.54,21.56,172300.0,21.56,21.56,21.54,21.56,172300.0
2013-05-31 13:20:00,21.56,21.59,21.52,21.54,232900.0,21.56,21.59,21.52,21.54,232900.0
2013-05-31 13:30:00,21.54,21.54,21.5,21.53,211500.0,21.54,21.54,21.5,21.53,211500.0
2013-05-31 13:40:00,21.52,21.54,21.51,21.53,131300.0,21.52,21.54,21.51,21.53,131300.0
2013-05-31 13:50:00,21.53,21.57,21.51,21.56,96400.0,21.53,21.57,21.51,21.56,96400.0
2013-05-31 14:00:00,21.57,21.57,21.52,21.53,141600.0,21.57,21.57,21.52,21.53,141600.0
2013-05-31 14:10:00,21.53,21.54,21.51,21.51,126800.0,21.53,21.54,21.51,21.51,126800.0
2013-05-31 14:20:00,21.51,21.52,21.47,21.49,144100.0,21.51,21.52,21.47,21.49,144100.0
2013-05-31 14:30:00,21.48,21.5,21.45,21.47,182400.0,21.48,21.5,21.45,21.47,182400.0
2013-05-31 14:40:00,21.46,21.5,21.43,21.5,482800.0,21.46,21.5,21.43,21.5,482800.0
2013-05-31 14:50:00,21.49,21.5,21.47,21.49,146200.0,21.49,21.5,21.47,21.49,146200.0
2013-05-31 15:00:00,21.49,21.53,21.48,21.51,89800.0,21.49,21.53,21.48,21.51,89800.0
2013-05-31 15:10:00,21.51,21.52,21.45,21.46,443700.0,21.51,21.52,21.45,21.46,443700.0
2013-05-31 15:20:00,21.45,21.47,21.43,21.46,194100.0,21.45,21.47,21.43,21.46,194100.0
2013-05-31 15:30:00,21.45,21.47,21.42,21.46,212000.0,21.45,21.47,21.42,21.46,212000.0
2013-05-31 15:40:00,21.45,21.48,21.44,21.46,268600.0,21.45,21.48,21.44,21.46,268600.0
2013-05-31 15:50:00,21.46,21.47,21.43,21.44,955500.0,21.46,21.47,21.43,21.44,955500.0
2013-06-03 09:30:00,21.67,21.67,21.57,21.58,645200.0,21.67,21.67,21.57,21.58,645200.0
2013-06-03 09:40:00,21.59,21.64,21.57,21.63,397100.0,21.59,21.64,21.57,21.63,397100.0
2013-06-03 09:50:00,21.63,21.66,21.61,21.64,147300.0,21.63,21.66,21.61,21.64,147300.0
2013-06-03 10:00:00,21.63,21.91,21.63,21.8,1674900.0,21.63,21.91,21.63,21.8,1674900.0
2013-06-03 10:10:00,21.8,21.85,21.8,21.8,380300.0,21.8,21.85,21.8,21.8,380300.0
2013-06-03 10:20:00,21.8,21.86,21.79,21.81,463600.0,21.8,21.86,21.79,21.81,463600.0
2013-06-03 10:30:00,21.8,21.87,21.78,21.82,534000.0,21.8,21.87,21.78,21.82,534000.0
2013-06-03 10:40:00,21.81,21.84,21.77,21.82,361200.0,21.81,21.84,21.77,21.82,361200.0
2013-06-03 10:50:00,21.83,21.85,21.8,21.81,613000.0,21.83,21.85,21.8,21.81,613000.0
2013-06-03 11:00:00,21.82,21.89,21.77,21.88,532400.0,21.82,21.89,21.77,21.88,532400.0
2013-06-03 11:10:00,21.88,22.15,21.88,22.11,1347700.0,21.88,22.15,21.88,22.11,1347700.0
2013-06-03 11:20:00,22.12,22.19,22.02,22.04,853900.0,22.12,22.19,22.02,22.04,853900.0
2013-06-03 11:30:00,22.05,22.09,22.03,22.06,326800.0,22.05,22.09,22.03,22.06,326800.0
2013-06-03 11:40:00,22.06,22.1,22.05,22.07,286200.0,22.06,22.1,22.05,22.07,286200.0
2013-06-03 11:50:00,22.08,22.09,22.04,22.07,243600.0,22.08,22.09,22.04,22.07,243600.0
2013-06-03 12:00:00,22.08,22.14,22.08,22.12,186800.0,22.08,22.14,22.08,22.12,186800.0
2013-06-03 12:10:00,22.13,22.14,22.06,22.06,179100.0,22.13,22.14,22.06,22.06,179100.0
2013-06-03 12:20:00,22.06,22.14,22.06,22.12,139600.0,22.06,22.14,22.06,22.12,139600.0
2013-06-03 12:30:00,22.13,22.13,22.09,22.09,116400.0,22.13,22.13,22.09,22.09,116400.0
2013-06-03 12:40:00,22.09,22.1,22.03,22.05,68300.0,22.09,22.1,22.03,22.05,68300.0
2013-06-03 12:50:00,22.05,22.05,22.0,22.0,102700.0,22.05,22.05,22.0,22.0,102700.0
2013-06-03 13:00:00,21.99,22.01,21.94,21.94,222000.0,21.99,22.01,21.94,21.94,222000.0
2013-06-03 13:10:00,21.94,21.99,21.93,21.97,117200.0,21.94,21.99,21.93,21.97,117200.0
2013-06-03 13:20:00,21.97,22.02,21.94,22.02,93500.0,21.97,22.02,21.94,22.02,93500.0
2013-06-03 13:30:00,22.01,22.06,22.01,22.02,79200.0,22.01,22.06,22.01,22.02,79200.0
2013-06-03 13:40:00,22.02,22.06,22.01,22.03,63300.0,22.02,22.06,22.01,22.03,63300.0
2013-06-03 13:50:00,22.04,22.05,22.01,22.01,54200.0,22.04,22.05,22.01,22.01,54200.0
2013-06-03 14:00:00,22.02,22.03,22.01,22.02,57000.0,22.02,22.03,22.01,22.02,57000.0
2013-06-03 14:10:00,22.03,22.03,21.99,22.0,77300.0,22.03,22.03,21.99,22.0,77300.0
2013-06-03 14:20:00,21.99,22.0,21.97,21.99,45800.0,21.99,22.0,21.97,21.99,45800.0
2013-06-03 14:30:00,22.0,22.02,21.98,22.0,55000.0,22.0,22.02,21.98,22.0,55000.0
2013-06-03 14:40:00,22.01,22.03,22.01,22.02,44500.0,22.01,22.03,22.01,22.02,44500.0
2013-06-03 14:50:00,22.01,22.02,21.96,21.97,111100.0,22.01,22.02,21.96,21.97,111100.0
2013-06-03 15:00:00,21.97,21.99,21.96,21.98,48100.0,21.97,21.99,21.96,21.98,48100.0
2013-06-03 15:10:00,21.98,22.0,21.97,21.97,51900.0,21.98,22.0,21.97,21.97,51900.0
2013-06-03 15:20:00,21.97,21.98,21.95,21.96,279100.0,21.97,21.98,21.95,21.96,279100.0
2013-06-03 15:30:00,21.96,21.99,21.95,21.98,156700.0,21.96,21.99,21.95,21.98,156700.0
2013-06-03 15:40:00,21.97,21.98,21.95,21.97,179400.0,21.97,21.98,21.95,21.97,179400.0
2013-06-03 15:50:00,21.97,21.98,21.94,21.98,639200.0,21.97,21.98,21.94,21.98,639200.0
2013-06-04 09:30:00,21.69,21.7,21.65,21.68,366000.0,21.69,21.7,21.65,21.68,366000.0
2013-06-04 09:40:00,21.68,21.74,21.66,21.67,387500.0,21.68,21.74,21.66,21.67,387500.0
2013-06-04 09:50:00,21.67,21.69,21.64,21.68,232500.0,21.67,21.69,21.64,21.68,232500.0
2013-06-04 10:00:00,21.67,21.73,21.65,21.7,334200.0,21.67,21.73,21.65,21.7,334200.0
2013-06-04 10:10:00,21.7,21.7,21.64,21.66,324000.0,21.7,21.7,21.64,21.66,324000.0
2013-06-04 10:20:00,21.66,21.68,21.64,21.65,176900.0,21.66,21.68,21.64,21.65,176900.0
2013-06-04 10:30:00,21.65,21.66,21.61,21.65,219500.0,21.65,21.66,21.61,21.65,219500.0
2013-06-04 10:40:00,21.65,21.66,21.54,21.55,622900.0,21.65,21.66,21.54,21.55,622900.0
2013-06-04 10:50:00,21.54,21.65,21.54,21.62,224500.0,21.54,21.65,21.54,21.62,224500.0
2013-06-04 11:00:00,21.62,21.68,21.6,21.67,237500.0,21.62,21.68,21.6,21.67,237500.0
2013-06-04 11:10:00,21.68,21.69,21.63,21.64,123700.0,21.68,21.69,21.63,21.64,123700.0
2013-06-04 11:20:00,21.65,21.66,21.61,21.61,170700.0,21.65,21.66,21.61,21.61,170700.0
2013-06-04 11:30:00,21.62,21.64,21.62,21.63,28400.0,21.62,21.64,21.62,21.63,28400.0
2013-06-04 11:40:00,21.62,21.71,21.62,21.7,187700.0,21.62,21.71,21.62,21.7,187700.0
2013-06-04 11:50:00,21.7,21.72,21.68,21.7,148900.0,21.7,21.72,21.68,21.7,148900.0
2013-06-04 12:00:00,21.71,21.72,21.67,21.68,154600.0,21.71,21.72,21.67,21.68,154600.0
2013-06-04 12:10:00,21.68,21.68,21.66,21.68,57200.0,21.68,21.68,21.66,21.68,57200.0
2013-06-04 12:20:00,21.68,21.69,21.67,21.67,62100.0,21.68,21.69,21.67,21.67,62100.0
2013-06-04 12:30:00,21.67,21.69,21.66,21.68,81600.0,21.67,21.69,21.66,21.68,81600.0
2013-06-04 12:40:00,21.68,21.71,21.66,21.71,131100.0,21.68,21.71,21.66,21.71,131100.0
2013-06-04 12:50:00,21.71,21.71,21.68,21.7,44700.0,21.71,21.71,21.68,21.7,44700.0
2013-06-04 13:00:00,21.71,21.71,21.68,21.69,51600.0,21.71,21.71,21.68,21.69,51600.0
2013-06-04 13:10:00,21.69,21.69,21.67,21.68,47600.0,21.69,21.69,21.67,21.68,47600.0
2013-06-04 13:20:00,21.68,21.71,21.67,21.7,90800.0,21.68,21.71,21.67,21.7,90800.0
2013-06-04 13:30:00,21.69,21.72,21.68,21.69,114600.0,21.69,21.72,21.68,21.69,114600.0
2013-06-04 13:40:00,21.7,21.7,21.66,21.66,100700.0,21.7,21.7,21.66,21.66,100700.0
2013-06-04 13:50:00,21.67,21.69,21.66,21.68,30700.0,21.67,21.69,21.66,21.68,30700.0
2013-06-04 14:00:00,21.68,21.69,21.67,21.67,64700.0,21.68,21.69,21.67,21.67,64700.0
2013-06-04 14:10:00,21.68,21.68,21.64,21.67,80200.0,21.68,21.68,21.64,21.67,80200.0
2013-06-04 14:20:00,21.66,21.68,21.65,21.67,59500.0,21.66,21.68,21.65,21.67,59500.0
2013-06-04 14:30:00,21.67,21.68,21.67,21.68,55300.0,21.67,21.68,21.67,21.68,55300.0
2013-06-04 14:40:00,21.67,21.7,21.67,21.69,30600.0,21.67,21.7,21.67,21.69,30600.0
2013-06-04 14:50:00,21.7,21.71,21.68,21.69,110100.0,21.7,21.71,21.68,21.69,110100.0
2013-06-04 15:00:00,21.69,21.71,21.69,21.7,45200.0,21.69,21.71,21.69,21.7,45200.0
2013-06-04 15:10:00,21.7,21.71,21.69,21.71,66000.0,21.7,21.71,21.69,21.71,66000.0
2013-06-04 15:20:00,21.7,21.73,21.7,21.73,64700.0,21.7,21.73,21.7,21.73,64700.0
2013-06-04 15:30:00,21.72,21.74,21.72,21.73,114800.0,21.72,21.74,21.72,21.73,114800.0
2013-06-04 15:40:00,21.73,21.77,21.72,21.77,178700.0,21.73,21.77,21.72,21.77,178700.0
2013-06-04 15:50:00,21.76,21.79,21.76,21.77,387100.0,21.76,21.79,21.76,21.77,387100.0
2013-06-05 09:30:00,21.8,21.82,21.77,21.81,337300.0,21.8,21.82,21.77,21.81,337300.0
2013-06-05 09:40:00,21.81,21.91,21.81,21.84,473800.0,21.81,21.91,21.81,21.84,473800.0
2013-06-05 09:50:00,21.83,21.88,21.83,21.85,127700.0,21.83,21.88,21.83,21.85,127700.0
2013-06-05 10:00:00,21.85,22.0,21.84,21.98,751800.0,21.85,22.0,21.84,21.98,751800.0
2013-06-05 10:10:00,21.97,21.98,21.91,21.92,392000.0,21.97,21.98,21.91,21.92,392000.0
2013-06-05 10:20:00,21.91,21.93,21.78,21.82,499100.0,21.91,21.93,21.78,21.82,499100.0
2013-06-05 10:30:00,21.83,21.87,21.82,21.86,212200.0,21.83,21.87,21.82,21.86,212200.0
2013-06-05 10:40:00,21.86,21.87,21.84,21.85,175200.0,21.86,21.87,21.84,21.85,175200.0
2013-06-05 10:50:00,21.85,21.95,21.84,21.9,247000.0,21.85,21.95,21.84,21.9,247000.0
2013-06-05 11:00:00,21.89,21.93,21.88,21.9,216300.0,21.89,21.93,21.88,21.9,216300.0
2013-06-05 11:10:00,21.91,21.94,21.9,21.94,186100.0,21.91,21.94,21.9,21.94,186100.0
2013-06-05 11:20:00,21.95,21.95,21.9,21.91,120200.0,21.95,21.95,21.9,21.91,120200.0
2013-06-05 11:30:00,21.91,21.92,21.86,21.9,353100.0,21.91,21.92,21.86,21.9,353100.0
2013-06-05 11:40:00,21.89,21.89,21.83,21.87,145700.0,21.89,21.89,21.83,21.87,145700.0
2013-06-05 11:50:00,21.87,21.88,21.84,21.85,97800.0,21.87,21.88,21.84,21.85,97800.0
2013-06-05 12:00:00,21.86,21.9,21.86,21.86,86200.0,21.86,21.9,21.86,21.86,86200.0
2013-06-05 12:10:00,21.86,21.86,21.79,21.82,278900.0,21.86,21.86,21.79,21.82,278900.0
2013-06-05 12:20:00,21.81,21.83,21.8,21.82,75700.0,21.81,21.83,21.8,21.82,75700.0
2013-06-05 12:30:00,21.82,21.85,21.81,21.85,145300.0,21.82,21.85,21.81,21.85,145300.0
2013-06-05 12:40:00,21.84,21.91,21.84,21.87,127300.0,21.84,21.91,21.84,21.87,127300.0
2013-06-05 12:50:00,21.86,21.88,21.84,21.85,98900.0,21.86,21.88,21.84,21.85,98900.0
2013-06-05 13:00:00,21.85,21.86,21.82,21.83,114800.0,21.85,21.86,21.82,21.83,114800.0
2013-06-05 13:10:00,21.82,21.83,21.74,21.77,363100.0,21.82,21.83,21.74,21.77,363100.0
2013-06-05 13:20:00,21.77,21.79,21.75,21.78,148100.0,21.77,21.79,21.75,21.78,148100.0
2013-06-05 13:30:00,21.77,21.8,21.76,21.79,132000.0,21.77,21.8,21.76,21.79,132000.0
2013-06-05 13:40:00,21.78,21.79,21.77,21.78,41600.0,21.78,21.79,21.77,21.78,41600.0
2013-06-05 13:50:00,21.77,21.78,21.75,21.77,62000.0,21.77,21.78,21.75,21.77,62000.0
2013-06-05 14:00:00,21.76,21.79,21.76,21.78,69600.0,21.76,21.79,21.76,21.78,69600.0
2013-06-05 14:10:00,21.77,21.78,21.76,21.76,62500.0,21.77,21.78,21.76,21.76,62500.0
2013-06-05 14:20:00,21.76,21.78,21.75,21.76,85400.0,21.76,21.78,21.75,21.76,85400.0
2013-06-05 14:30:00,21.76,21.77,21.74,21.74,525400.0,21.76,21.77,21.74,21.74,525400.0
2013-06-05 14:40:00,21.74,21.75,21.7,21.73,245400.0,21.74,21.75,21.7,21.73,245400.0
2013-06-05 14:50:00,21.73,21.75,21.73,21.75,72300.0,21.73,21.75,21.73,21.75,72300.0
2013-06-05 15:00:00,21.73,21.77,21.73,21.76,116900.0,21.73,21.77,21.73,21.76,116900.0
2013-06-05 15:10:00,21.76,21.76,21.74,21.75,69900.0,21.76,21.76,21.74,21.75,69900.0
2013-06-05 15:20:00,21.75,21.78,21.74,21.77,179800.0,21.75,21.78,21.74,21.77,179800.0
2013-06-05 15:30:00,21.77,21.78,21.75,21.76,73100.0,21.77,21.78,21.75,21.76,73100.0
2013-06-05 15:40:00,21.76,21.78,21.73,21.77,138900.0,21.76,21.78,21.73,21.77,138900.0
2013-06-05 15:50:00,21.77,21.79,21.74,21.76,291600.0,21.77,21.79,21.74,21.76,291600.0
2013-06-06 09:30:00,21.75,21.75,21.65,21.69,295700.0,21.75,21.75,21.65,21.69,295700.0
2013-06-06 09:40:00,21.69,21.74,21.69,21.7,529600.0,21.69,21.74,21.69,21.7,529600.0
2013-06-06 09:50:00,21.71,21.74,21.69,21.73,157900.0,21.71,21.74,21.69,21.73,157900.0
2013-06-06 10:00:00,21.73,21.79,21.71,21.77,261200.0,21.73,21.79,21.71,21.77,261200.0
2013-06-06 10:10:00,21.77,21.79,21.71,21.73,177800.0,21.77,21.79,21.71,21.73,177800.0
2013-06-06 10:20:00,21.72,21.72,21.67,21.7,257500.0,21.72,21.72,21.67,21.7,257500.0
2013-06-06 10:30:00,21.7,21.75,21.69,21.74,104200.0,21.7,21.75,21.69,21.74,104200.0
2013-06-06 10:40:00,21.74,21.75,21.69,21.73,115900.0,21.74,21.75,21.69,21.73,115900.0
2013-06-06 10:50:00,21.73,21.87,21.73,21.82,355300.0,21.73,21.87,21.73,21.82,355300.0
2013-06-06 11:00:00,21.81,21.87,21.76,21.79,273000.0,21.81,21.87,21.76,21.79,273000.0
2013-06-06 11:10:00,21.78,21.81,21.76,21.77,129600.0,21.78,21.81,21.76,21.77,129600.0
2013-06-06 11:20:00,21.76,21.79,21.74,21.77,116400.0,21.76,21.79,21.74,21.77,116400.0
2013-06-06 11:30:00,21.77,21.79,21.75,21.78,153100.0,21.77,21.79,21.75,21.78,153100.0
2013-06-06 11:40:00,21.78,21.79,21.76,21.78,59400.0,21.78,21.79,21.76,21.78,59400.0
2013-06-06 11:50:00,21.79,21.92,21.79,21.84,661800.0,21.79,21.92,21.79,21.84,661800.0
2013-06-06 12:00:00,21.85,21.92,21.84,21.9,458900.0,21.85,21.92,21.84,21.9,458900.0
2013-06-06 12:10:00,21.9,21.97,21.88,21.9,1056400.0,21.9,21.97,21.88,21.9,1056400.0
2013-06-06 12:20:00,21.9,22.12,21.9,22.05,1213000.0,21.9,22.12,21.9,22.05,1213000.0
2013-06-06 12:30:00,22.05,22.07,21.86,21.95,729000.0,22.05,22.07,21.86,21.95,729000.0
2013-06-06 12:40:00,21.96,21.98,21.89,21.94,258000.0,21.96,21.98,21.89,21.94,258000.0
2013-06-06 12:50:00,21.95,21.99,21.95,21.98,116300.0,21.95,21.99,21.95,21.98,116300.0
2013-06-06 13:00:00,21.98,22.01,21.92,21.92,304300.0,21.98,22.01,21.92,21.92,304300.0
2013-06-06 13:10:00,21.92,21.97,21.91,21.96,133600.0,21.92,21.97,21.91,21.96,133600.0
2013-06-06 13:20:00,21.95,22.01,21.95,21.98,149500.0,21.95,22.01,21.95,21.98,149500.0
2013-06-06 13:30:00,21.98,21.98,21.95,21.95,106700.0,21.98,21.98,21.95,21.95,106700.0
2013-06-06 13:40:00,21.95,21.96,21.93,21.93,42800.0,21.95,21.96,21.93,21.93,42800.0
2013-06-06 13:50:00,21.94,21.96,21.93,21.94,98000.0,21.94,21.96,21.93,21.94,98000.0
2013-06-06 14:00:00,21.94,21.98,21.93,21.97,176100.0,21.94,21.98,21.93,21.97,176100.0
2013-06-06 14:10:00,21.97,21.97,21.94,21.95,76500.0,21.97,21.97,21.94,21.95,76500.0
2013-06-06 14:20:00,21.94,21.96,21.93,21.93,107700.0,21.94,21.96,21.93,21.93,107700.0
2013-06-06 14:30:00,21.93,21.93,21.9,21.92,184900.0,21.93,21.93,21.9,21.92,184900.0
2013-06-06 14:40:00,21.92,21.93,21.9,21.9,56200.0,21.92,21.93,21.9,21.9,56200.0
2013-06-06 14:50:00,21.9,21.9,21.87,21.87,225300.0,21.9,21.9,21.87,21.87,225300.0
2013-06-06 15:00:00,21.87,21.89,21.86,21.89,59100.0,21.87,21.89,21.86,21.89,59100.0
2013-06-06 15:10:00,21.89,21.91,21.88,21.9,45600.0,21.89,21.91,21.88,21.9,45600.0
2013-06-06 15:20:00,21.9,21.9,21.87,21.88,84800.0,21.9,21.9,21.87,21.88,84800.0
2013-06-06 15:30:00,21.88,21.89,21.85,21.89,169900.0,21.88,21.89,21.85,21.89,169900.0
2013-06-06 15:40:00,21.89,21.89,21.87,21.88,107800.0,21.89,21.89,21.87,21.88,107800.0
2013-06-06 15:50:00,21.88,21.93,21.88,21.92,309000.0,21.88,21.93,21.88,21.92,309000.0
2013-06-07 09:30:00,21.25,21.44,21.15,21.39,1817200.0,21.25,21.44,21.15,21.39,1817200.0
2013-06-07 09:40:00,21.38,21.39,21.26,21.32,822900.0,21.38,21.39,21.26,21.32,822900.0
2013-06-07 09:50:00,21.32,21.32,21.23,21.3,655800.0,21.32,21.32,21.23,21.3,655800.0
2013-06-07 10:00:00,21.3,21.37,21.2,21.31,827500.0,21.3,21.37,21.2,21.31,827500.0
2013-06-07 10:10:00,21.32,21.37,21.29,21.31,418900.0,21.32,21.37,21.29,21.31,418900.0
2013-06-07 10:20:00,21.31,21.37,21.28,21.29,524600.0,21.31,21.37,21.28,21.29,524600.0
2013-06-07 10:30:00,21.28,21.32,21.24,21.25,268400.0,21.28,21.32,21.24,21.25,268400.0
2013-06-07 10:40:00,21.25,21.31,21.24,21.27,330700.0,21.25,21.31,21.24,21.27,330700.0
2013-06-07 10:50:00,21.27,21.32,21.24,21.3,234900.0,21.27,21.32,21.24,21.3,234900.0
2013-06-07 11:00:00,21.29,21.3,21.26,21.27,163100.0,21.29,21.3,21.26,21.27,163100.0
2013-06-07 11:10:00,21.27,21.27,21.1,21.13,987300.0,21.27,21.27,21.1,21.13,987300.0
2013-06-07 11:20:00,21.13,21.14,20.99,21.04,1329900.0,21.13,21.14,20.99,21.04,1329900.0
2013-06-07 11:30:00,21.04,21.12,21.01,21.09,687900.0,21.04,21.12,21.01,21.09,687900.0
2013-06-07 11:40:00,21.08,21.12,21.04,21.1,464500.0,21.08,21.12,21.04,21.1,464500.0
2013-06-07 11:50:00,21.1,21.12,21.05,21.12,171600.0,21.1,21.12,21.05,21.12,171600.0
2013-06-07 12:00:00,21.11,21.12,21.07,21.07,151200.0,21.11,21.12,21.07,21.07,151200.0
2013-06-07 12:10:00,21.07,21.09,21.03,21.05,163700.0,21.07,21.09,21.03,21.05,163700.0
2013-06-07 12:20:00,21.04,21.05,20.96,21.01,547900.0,21.04,21.05,20.96,21.01,547900.0
2013-06-07 12:30:00,21.01,21.14,21.0,21.1,383700.0,21.01,21.14,21.0,21.1,383700.0
2013-06-07 12:40:00,21.09,21.16,21.08,21.11,343700.0,21.09,21.16,21.08,21.11,343700.0
2013-06-07 12:50:00,21.11,21.17,21.1,21.12,176600.0,21.11,21.17,21.1,21.12,176600.0
2013-06-07 13:00:00,21.13,21.15,21.07,21.09,165300.0,21.13,21.15,21.07,21.09,165300.0
2013-06-07 13:10:00,21.09,21.12,21.08,21.09,161800.0,21.09,21.12,21.08,21.09,161800.0
2013-06-07 13:20:00,21.09,21.1,21.02,21.06,349500.0,21.09,21.1,21.02,21.06,349500.0
2013-06-07 13:30:00,21.06,21.06,20.98,21.0,581500.0,21.06,21.06,20.98,21.0,581500.0
2013-06-07 13:40:00,21.0,21.05,20.99,21.01,190400.0,21.0,21.05,20.99,21.01,190400.0
2013-06-07 13:50:00,21.0,21.01,20.96,21.0,332700.0,21.0,21.01,20.96,21.0,332700.0
2013-06-07 14:00:00,21.0,21.04,21.0,21.04,316400.0,21.0,21.04,21.0,21.04,316400.0
2013-06-07 14:10:00,21.03,21.05,21.01,21.01,267400.0,21.03,21.05,21.01,21.01,267400.0
2013-06-07 14:20:00,21.02,21.03,20.98,20.99,577200.0,21.02,21.03,20.98,20.99,577200.0
2013-06-07 14:30:00,20.98,21.01,20.95,20.97,640500.0,20.98,21.01,20.95,20.97,640500.0
2013-06-07 14:40:00,20.97,20.98,20.96,20.98,168900.0,20.97,20.98,20.96,20.98,168900.0
2013-06-07 14:50:00,20.98,20.98,20.96,20.97,159800.0,20.98,20.98,20.96,20.97,159800.0
2013-06-07 15:00:00,20.97,21.0,20.96,20.99,142700.0,20.97,21.0,20.96,20.99,142700.0
2013-06-07 15:10:00,20.99,20.99,20.94,20.95,512100.0,20.99,20.99,20.94,20.95,512100.0
2013-06-07 15:20:00,20.95,20.96,20.88,20.9,453800.0,20.95,20.96,20.88,20.9,453800.0
2013-06-07 15:30:00,20.91,20.93,20.87,20.89,429800.0,20.91,20.93,20.87,20.89,429800.0
2013-06-07 15:40:00,20.9,20.9,20.84,20.86,862300.0,20.9,20.9,20.84,20.86,862300.0
2013-06-07 15:50:00,20.86,20.91,20.85,20.85,1999700.0,20.86,20.91,20.85,20.85,1999700.0
2013-06-10 09:30:00,21.04,21.05,20.97,21.04,868900.0,21.04,21.05,20.97,21.04,868900.0
2013-06-10 09:40:00,21.05,21.21,21.0,21.08,870400.0,21.05,21.21,21.0,21.08,870400.0
2013-06-10 09:50:00,21.08,21.12,21.06,21.1,501000.0,21.08,21.12,21.06,21.1,501000.0
2013-06-10 10:00:00,21.11,21.21,21.11,21.16,433800.0,21.11,21.21,21.11,21.16,433800.0
2013-06-10 10:10:00,21.17,21.24,21.13,21.13,405700.0,21.17,21.24,21.13,21.13,405700.0
2013-06-10 10:20:00,21.14,21.15,21.11,21.12,165600.0,21.14,21.15,21.11,21.12,165600.0
2013-06-10 10:30:00,21.13,21.15,21.09,21.13,342500.0,21.13,21.15,21.09,21.13,342500.0
2013-06-10 10:40:00,21.13,21.18,21.12,21.17,217100.0,21.13,21.18,21.12,21.17,217100.0
2013-06-10 10:50:00,21.18,21.21,21.14,21.19,183100.0,21.18,21.21,21.14,21.19,183100.0
2013-06-10 11:00:00,21.19,21.19,21.16,21.18,153300.0,21.19,21.19,21.16,21.18,153300.0
2013-06-10 11:10:00,21.18,21.2,21.14,21.15,155000.0,21.18,21.2,21.14,21.15,155000.0
2013-06-10 11:20:00,21.16,21.28,21.15,21.26,274000.0,21.16,21.28,21.15,21.26,274000.0
2013-06-10 11:30:00,21.26,21.27,21.23,21.23,269200.0,21.26,21.27,21.23,21.23,269200.0
2013-06-10 11:40:00,21.23,21.28,21.22,21.27,175100.0,21.23,21.28,21.22,21.27,175100.0
2013-06-10 11:50:00,21.27,21.3,21.22,21.24,238500.0,21.27,21.3,21.22,21.24,238500.0
2013-06-10 12:00:00,21.25,21.27,21.24,21.24,111700.0,21.25,21.27,21.24,21.24,111700.0
2013-06-10 12:10:00,21.24,21.24,21.17,21.2,287600.0,21.24,21.24,21.17,21.2,287600.0
2013-06-10 12:20:00,21.19,21.2,21.15,21.19,150100.0,21.19,21.2,21.15,21.19,150100.0
2013-06-10 12:30:00,21.19,21.25,21.19,21.24,157300.0,21.19,21.25,21.19,21.24,157300.0
2013-06-10 12:40:00,21.25,21.26,21.24,21.26,107000.0,21.25,21.26,21.24,21.26,107000.0
2013-06-10 12:50:00,21.25,21.27,21.22,21.24,173700.0,21.25,21.27,21.22,21.24,173700.0
2013-06-10 13:00:00,21.25,21.27,21.23,21.24,180700.0,21.25,21.27,21.23,21.24,180700.0
2013-06-10 13:10:00,21.24,21.29,21.23,21.27,383600.0,21.24,21.29,21.23,21.27,383600.0
2013-06-10 13:20:00,21.27,21.29,21.22,21.26,342700.0,21.27,21.29,21.22,21.26,342700.0
2013-06-10 13:30:00,21.25,21.27,21.24,21.26,90600.0,21.25,21.27,21.24,21.26,90600.0
2013-06-10 13:40:00,21.26,21.29,21.26,21.27,69700.0,21.26,21.29,21.26,21.27,69700.0
2013-06-10 13:50:00,21.28,21.31,21.27,21.3,143100.0,21.28,21.31,21.27,21.3,143100.0
2013-06-10 14:00:00,21.3,21.35,21.27,21.28,250700.0,21.3,21.35,21.27,21.28,250700.0
2013-06-10 14:10:00,21.28,21.29,21.25,21.29,88000.0,21.28,21.29,21.25,21.29,88000.0
2013-06-10 14:20:00,21.29,21.29,21.26,21.28,106300.0,21.29,21.29,21.26,21.28,106300.0
2013-06-10 14:30:00,21.27,21.28,21.24,21.24,63100.0,21.27,21.28,21.24,21.24,63100.0
2013-06-10 14:40:00,21.24,21.26,21.23,21.23,185000.0,21.24,21.26,21.23,21.23,185000.0
2013-06-10 14:50:00,21.24,21.25,21.23,21.24,63000.0,21.24,21.25,21.23,21.24,63000.0
2013-06-10 15:00:00,21.25,21.25,21.23,21.23,73800.0,21.25,21.25,21.23,21.23,73800.0
2013-06-10 15:10:00,21.24,21.24,21.22,21.23,103200.0,21.24,21.24,21.22,21.23,103200.0
2013-06-10 15:20:00,21.23,21.23,21.18,21.19,431000.0,21.23,21.23,21.18,21.19,431000.0
2013-06-10 15:30:00,21.18,21.2,21.17,21.18,190300.0,21.18,21.2,21.17,21.18,190300.0
2013-06-10 15:40:00,21.17,21.18,21.14,21.14,255700.0,21.17,21.18,21.14,21.14,255700.0
2013-06-10 15:50:00,21.14,21.18,21.14,21.16,576600.0,21.14,21.18,21.14,21.16,576600.0
2013-06-11 09:30:00,20.79,20.99,20.76,20.92,1510300.0,20.79,20.99,20.76,20.92,1510300.0
2013-06-11 09:40:00,20.91,20.93,20.83,20.83,265900.0,20.91,20.93,20.83,20.83,265900.0
2013-06-11 09:50:00,20.83,20.89,20.81,20.87,305500.0,20.83,20.89,20.81,20.87,305500.0
2013-06-11 10:00:00,20.87,20.96,20.85,20.93,695500.0,20.87,20.96,20.85,20.93,695500.0
2013-06-11 10:10:00,20.93,20.94,20.87,20.88,183900.0,20.93,20.94,20.87,20.88,183900.0
2013-06-11 10:20:00,20.88,21.01,20.87,20.95,818800.0,20.88,21.01,20.87,20.95,818800.0
2013-06-11 10:30:00,20.95,20.96,20.91,20.92,246100.0,20.95,20.96,20.91,20.92,246100.0
2013-06-11 10:40:00,20.91,20.95,20.89,20.9,125500.0,20.91,20.95,20.89,20.9,125500.0
2013-06-11 10:50:00,20.9,20.92,20.87,20.9,79300.0,20.9,20.92,20.87,20.9,79300.0
2013-06-11 11:00:00,20.89,20.95,20.89,20.93,81900.0,20.89,20.95,20.89,20.93,81900.0
2013-06-11 11:10:00,20.93,20.97,20.92,20.96,109900.0,20.93,20.97,20.92,20.96,109900.0
2013-06-11 11:20:00,20.97,20.97,20.91,20.92,126900.0,20.97,20.97,20.91,20.92,126900.0
2013-06-11 11:30:00,20.93,20.97,20.93,20.95,77300.0,20.93,20.97,20.93,20.95,77300.0
2013-06-11 11:40:00,20.95,20.98,20.93,20.95,263100.0,20.95,20.98,20.93,20.95,263100.0
2013-06-11 11:50:00,20.94,20.97,20.93,20.95,101800.0,20.94,20.97,20.93,20.95,101800.0
2013-06-11 12:00:00,20.95,20.95,20.9,20.92,88600.0,20.95,20.95,20.9,20.92,88600.0
2013-06-11 12:10:00,20.91,20.92,20.89,20.92,70900.0,20.91,20.92,20.89,20.92,70900.0
2013-06-11 12:20:00,20.92,20.93,20.91,20.93,41500.0,20.92,20.93,20.91,20.93,41500.0
2013-06-11 12:30:00,20.92,20.96,20.92,20.95,40400.0,20.92,20.96,20.92,20.95,40400.0
2013-06-11 12:40:00,20.95,20.97,20.92,20.97,69200.0,20.95,20.97,20.92,20.97,69200.0
2013-06-11 12:50:00,20.97,20.99,20.95,20.98,76700.0,20.97,20.99,20.95,20.98,76700.0
2013-06-11 13:00:00,20.98,21.01,20.96,20.96,114200.0,20.98,21.01,20.96,20.96,114200.0
2013-06-11 13:10:00,20.97,20.99,20.95,20.97,132700.0,20.97,20.99,20.95,20.97,132700.0
2013-06-11 13:20:00,20.97,20.98,20.96,20.96,115600.0,20.97,20.98,20.96,20.96,115600.0
2013-06-11 13:30:00,20.97,21.03,20.96,20.99,365800.0,20.97,21.03,20.96,20.99,365800.0
2013-06-11 13:40:00,21.0,21.02,20.99,21.0,96100.0,21.0,21.02,20.99,21.0,96100.0
2013-06-11 13:50:00,21.01,21.03,20.99,21.02,178900.0,21.01,21.03,20.99,21.02,178900.0
2013-06-11 14:00:00,21.02,21.05,21.01,21.03,120800.0,21.02,21.05,21.01,21.03,120800.0
2013-06-11 14:10:00,21.04,21.05,21.02,21.04,58800.0,21.04,21.05,21.02,21.04,58800.0
2013-06-11 14:20:00,21.04,21.05,21.02,21.02,49300.0,21.04,21.05,21.02,21.02,49300.0
2013-06-11 14:30:00,21.02,21.03,20.96,20.97,412500.0,21.02,21.03,20.96,20.97,412500.0
2013-06-11 14:40:00,20.96,20.98,20.96,20.98,222700.0,20.96,20.98,20.96,20.98,222700.0
2013-06-11 14:50:00,20.98,21.0,20.98,21.0,133700.0,20.98,21.0,20.98,21.0,133700.0
2013-06-11 15:00:00,21.0,21.01,20.97,20.98,188300.0,21.0,21.01,20.97,20.98,188300.0
2013-06-11 15:10:00,20.98,20.99,20.97,20.97,222100.0,20.98,20.99,20.97,20.97,222100.0
2013-06-11 15:20:00,20.98,20.98,20.96,20.96,57000.0,20.98,20.98,20.96,20.96,57000.0
2013-06-11 15:30:00,20.97,20.98,20.93,20.94,441600.0,20.97,20.98,20.93,20.94,441600.0
2013-06-11 15:40:00,20.94,20.95,20.9,20.9,153500.0,20.94,20.95,20.9,20.9,153500.0
2013-06-11 15:50:00,20.9,20.94,20.9,20.92,623100.0,20.9,20.94,20.9,20.92,623100.0
2013-06-12 09:30:00,20.97,21.02,20.92,21.0,358900.0,20.97,21.02,20.92,21.0,358900.0
2013-06-12 09:40:00,21.0,21.01,20.96,20.99,155000.0,21.0,21.01,20.96,20.99,155000.0
2013-06-12 09:50:00,20.99,21.09,20.99,21.06,817400.0,20.99,21.09,20.99,21.06,817400.0
2013-06-12 10:00:00,21.06,21.14,21.06,21.12,611700.0,21.06,21.14,21.06,21.12,611700.0
2013-06-12 10:10:00,21.12,21.14,21.07,21.09,331200.0,21.12,21.14,21.07,21.09,331200.0
2013-06-12 10:20:00,21.09,21.1,21.05,21.1,205600.0,21.09,21.1,21.05,21.1,205600.0
2013-06-12 10:30:00,21.1,21.11,21.07,21.07,149200.0,21.1,21.11,21.07,21.07,149200.0
2013-06-12 10:40:00,21.07,21.16,21.07,21.13,508000.0,21.07,21.16,21.07,21.13,508000.0
2013-06-12 10:50:00,21.13,21.26,21.12,21.22,660500.0,21.13,21.26,21.12,21.22,660500.0
2013-06-12 11:00:00,21.23,21.24,21.14,21.17,369200.0,21.23,21.24,21.14,21.17,369200.0
2013-06-12 11:10:00,21.16,21.19,21.12,21.14,156500.0,21.16,21.19,21.12,21.14,156500.0
2013-06-12 11:20:00,21.14,21.17,21.11,21.15,272800.0,21.14,21.17,21.11,21.15,272800.0
2013-06-12 11:30:00,21.16,21.2,21.15,21.15,162700.0,21.16,21.2,21.15,21.15,162700.0
2013-06-12 11:40:00,21.15,21.2,21.14,21.16,264800.0,21.15,21.2,21.14,21.16,264800.0
2013-06-12 11:50:00,21.17,21.2,21.15,21.15,122600.0,21.17,21.2,21.15,21.15,122600.0
2013-06-12 12:00:00,21.16,21.17,21.1,21.13,135300.0,21.16,21.17,21.1,21.13,135300.0
2013-06-12 12:10:00,21.12,21.16,21.12,21.13,218300.0,21.12,21.16,21.12,21.13,218300.0
2013-06-12 12:20:00,21.14,21.16,21.13,21.15,92400.0,21.14,21.16,21.13,21.15,92400.0
2013-06-12 12:30:00,21.16,21.17,21.14,21.15,76000.0,21.16,21.17,21.14,21.15,76000.0
2013-06-12 12:40:00,21.14,21.16,21.14,21.15,57900.0,21.14,21.16,21.14,21.15,57900.0
2013-06-12 12:50:00,21.16,21.16,21.13,21.14,55700.0,21.16,21.16,21.13,21.14,55700.0
2013-06-12 13:00:00,21.14,21.16,21.12,21.12,104200.0,21.14,21.16,21.12,21.12,104200.0
2013-06-12 13:10:00,21.13,21.16,21.13,21.14,81800.0,21.13,21.16,21.13,21.14,81800.0
2013-06-12 13:20:00,21.14,21.16,21.11,21.14,77300.0,21.14,21.16,21.11,21.14,77300.0
2013-06-12 13:30:00,21.13,21.14,21.11,21.13,97000.0,21.13,21.14,21.11,21.13,97000.0
2013-06-12 13:40:00,21.12,21.14,21.11,21.12,70800.0,21.12,21.14,21.11,21.12,70800.0
2013-06-12 13:50:00,21.12,21.12,21.07,21.07,110600.0,21.12,21.12,21.07,21.07,110600.0
2013-06-12 14:00:00,21.07,21.07,21.04,21.06,78800.0,21.07,21.07,21.04,21.06,78800.0
2013-06-12 14:10:00,21.06,21.08,21.06,21.06,63000.0,21.06,21.08,21.06,21.06,63000.0
2013-06-12 14:20:00,21.07,21.07,21.03,21.03,123800.0,21.07,21.07,21.03,21.03,123800.0
2013-06-12 14:30:00,21.04,21.04,21.01,21.03,179900.0,21.04,21.04,21.01,21.03,179900.0
2013-06-12 14:40:00,21.03,21.04,21.0,21.01,53400.0,21.03,21.04,21.0,21.01,53400.0
2013-06-12 14:50:00,21.02,21.03,21.0,21.01,98500.0,21.02,21.03,21.0,21.01,98500.0
2013-06-12 15:00:00,21.01,21.03,21.0,21.02,51100.0,21.01,21.03,21.0,21.02,51100.0
2013-06-12 15:10:00,21.02,21.03,21.0,21.02,63600.0,21.02,21.03,21.0,21.02,63600.0
2013-06-12 15:20:00,21.01,21.03,21.01,21.01,114000.0,21.01,21.03,21.01,21.01,114000.0
2013-06-12 15:30:00,21.01,21.02,20.99,21.0,213300.0,21.01,21.02,20.99,21.0,213300.0
2013-06-12 15:40:00,20.99,21.01,20.99,21.01,109600.0,20.99,21.01,20.99,21.01,109600.0
2013-06-12 15:50:00,21.01,21.02,20.99,21.01,351600.0,21.01,21.02,20.99,21.01,351600.0
2013-06-13 09:30:00,20.98,21.03,20.96,21.01,375200.0,20.98,21.03,20.96,21.01,375200.0
2013-06-13 09:40:00,21.01,21.07,21.0,21.06,263900.0,21.01,21.07,21.0,21.06,263900.0
2013-06-13 09:50:00,21.05,21.08,21.03,21.07,215200.0,21.05,21.08,21.03,21.07,215200.0
2013-06-13 10:00:00,21.06,21.2,21.05,21.11,743300.0,21.06,21.2,21.05,21.11,743300.0
2013-06-13 10:10:00,21.12,21.14,21.06,21.07,177400.0,21.12,21.14,21.06,21.07,177400.0
2013-06-13 10:20:00,21.06,21.09,21.05,21.06,113100.0,21.06,21.09,21.05,21.06,113100.0
2013-06-13 10:30:00,21.06,21.08,21.04,21.05,185600.0,21.06,21.08,21.04,21.05,185600.0
2013-06-13 10:40:00,21.05,21.05,20.98,20.99,112000.0,21.05,21.05,20.98,20.99,112000.0
2013-06-13 10:50:00,20.99,21.04,20.99,21.03,184800.0,20.99,21.04,20.99,21.03,184800.0
2013-06-13 11:00:00,21.02,21.06,20.99,21.05,125800.0,21.02,21.06,20.99,21.05,125800.0
2013-06-13 11:10:00,21.05,21.05,20.95,20.97,207300.0,21.05,21.05,20.95,20.97,207300.0
2013-06-13 11:20:00,20.97,20.97,20.87,20.88,561700.0,20.97,20.97,20.87,20.88,561700.0
2013-06-13 11:30:00,20.89,20.9,20.84,20.88,345900.0,20.89,20.9,20.84,20.88,345900.0
2013-06-13 11:40:00,20.88,20.92,20.88,20.91,91900.0,20.88,20.92,20.88,20.91,91900.0
2013-06-13 11:50:00,20.92,20.92,20.88,20.88,152700.0,20.92,20.92,20.88,20.88,152700.0
2013-06-13 12:00:00,20.88,20.92,20.85,20.91,278300.0,20.88,20.92,20.85,20.91,278300.0
2013-06-13 12:10:00,20.92,20.93,20.9,20.91,69200.0,20.92,20.93,20.9,20.91,69200.0
2013-06-13 12:20:00,20.92,20.93,20.91,20.91,60700.0,20.92,20.93,20.91,20.91,60700.0
2013-06-13 12:30:00,20.91,20.94,20.9,20.93,36000.0,20.91,20.94,20.9,20.93,36000.0
2013-06-13 12:40:00,20.93,20.94,20.91,20.91,199200.0,20.93,20.94,20.91,20.91,199200.0
2013-06-13 12:50:00,20.91,20.93,20.88,20.9,515800.0,20.91,20.93,20.88,20.9,515800.0
2013-06-13 13:00:00,20.9,20.9,20.85,20.88,630300.0,20.9,20.9,20.85,20.88,630300.0
2013-06-13 13:10:00,20.88,20.91,20.88,20.91,116200.0,20.88,20.91,20.88,20.91,116200.0
2013-06-13 13:20:00,20.91,20.92,20.89,20.9,148400.0,20.91,20.92,20.89,20.9,148400.0
2013-06-13 13:30:00,20.89,20.91,20.88,20.9,162400.0,20.89,20.91,20.88,20.9,162400.0
2013-06-13 13:40:00,20.9,20.91,20.88,20.89,196200.0,20.9,20.91,20.88,20.89,196200.0
2013-06-13 13:50:00,20.89,20.9,20.88,20.88,101600.0,20.89,20.9,20.88,20.88,101600.0
2013-06-13 14:00:00,20.89,20.9,20.88,20.89,95700.0,20.89,20.9,20.88,20.89,95700.0
2013-06-13 14:10:00,20.89,20.91,20.88,20.89,143800.0,20.89,20.91,20.88,20.89,143800.0
2013-06-13 14:20:00,20.89,20.91,20.89,20.89,108200.0,20.89,20.91,20.89,20.89,108200.0
2013-06-13 14:30:00,20.89,20.9,20.87,20.9,229300.0,20.89,20.9,20.87,20.9,229300.0
2013-06-13 14:40:00,20.9,20.92,20.89,20.91,178000.0,20.9,20.92,20.89,20.91,178000.0
2013-06-13 14:50:00,20.91,20.94,20.91,20.93,260300.0,20.91,20.94,20.91,20.93,260300.0
2013-06-13 15:00:00,20.93,20.95,20.92,20.95,69700.0,20.93,20.95,20.92,20.95,69700.0
2013-06-13 15:10:00,20.95,20.99,20.94,20.98,208300.0,20.95,20.99,20.94,20.98,208300.0
2013-06-13 15:20:00,20.97,20.98,20.95,20.95,138400.0,20.97,20.98,20.95,20.95,138400.0
2013-06-13 15:30:00,20.95,21.05,20.95,21.05,265300.0,20.95,21.05,20.95,21.05,265300.0
2013-06-13 15:40:00,21.05,21.17,21.05,21.11,542400.0,21.05,21.17,21.05,21.11,542400.0
2013-06-13 15:50:00,21.11,21.12,21.03,21.04,438900.0,21.11,21.12,21.03,21.04,438900.0
2013-06-14 09:30:00,21.29,21.34,21.28,21.3,620800.0,21.29,21.34,21.28,21.3,620800.0
2013-06-14 09:40:00,21.29,21.35,21.29,21.32,245900.0,21.29,21.35,21.29,21.32,245900.0
2013-06-14 09:50:00,21.31,21.32,21.19,21.32,836200.0,21.31,21.32,21.19,21.32,836200.0
2013-06-14 10:00:00,21.32,21.39,21.3,21.31,1036400.0,21.32,21.39,21.3,21.31,1036400.0
2013-06-14 10:10:00,21.3,21.33,21.26,21.28,155000.0,21.3,21.33,21.26,21.28,155000.0
2013-06-14 10:20:00,21.27,21.28,21.24,21.27,206300.0,21.27,21.28,21.24,21.27,206300.0
2013-06-14 10:30:00,21.28,21.28,21.23,21.26,232400.0,21.28,21.28,21.23,21.26,232400.0
2013-06-14 10:40:00,21.27,21.29,21.25,21.27,99500.0,21.27,21.29,21.25,21.27,99500.0
2013-06-14 10:50:00,21.26,21.33,21.25,21.32,283700.0,21.26,21.33,21.25,21.32,283700.0
2013-06-14 11:00:00,21.33,21.34,21.29,21.32,179300.0,21.33,21.34,21.29,21.32,179300.0
2013-06-14 11:10:00,21.32,21.33,21.29,21.33,144300.0,21.32,21.33,21.29,21.33,144300.0
2013-06-14 11:20:00,21.33,21.4,21.32,21.39,225300.0,21.33,21.4,21.32,21.39,225300.0
2013-06-14 11:30:00,21.39,21.39,21.36,21.36,127200.0,21.39,21.39,21.36,21.36,127200.0
2013-06-14 11:40:00,21.36,21.4,21.36,21.36,162700.0,21.36,21.4,21.36,21.36,162700.0
2013-06-14 11:50:00,21.36,21.38,21.33,21.33,101900.0,21.36,21.38,21.33,21.33,101900.0
2013-06-14 12:00:00,21.34,21.35,21.32,21.32,114600.0,21.34,21.35,21.32,21.32,114600.0
2013-06-14 12:10:00,21.32,21.32,21.27,21.31,211100.0,21.32,21.32,21.27,21.31,211100.0
2013-06-14 12:20:00,21.31,21.34,21.3,21.32,120900.0,21.31,21.34,21.3,21.32,120900.0
2013-06-14 12:30:00,21.32,21.32,21.29,21.3,153500.0,21.32,21.32,21.29,21.3,153500.0
2013-06-14 12:40:00,21.3,21.33,21.29,21.31,209600.0,21.3,21.33,21.29,21.31,209600.0
2013-06-14 12:50:00,21.32,21.33,21.3,21.32,155100.0,21.32,21.33,21.3,21.32,155100.0
2013-06-14 13:00:00,21.33,21.33,21.31,21.32,92600.0,21.33,21.33,21.31,21.32,92600.0
2013-06-14 13:10:00,21.32,21.32,21.28,21.3,171100.0,21.32,21.32,21.28,21.3,171100.0
2013-06-14 13:20:00,21.29,21.3,21.24,21.29,220400.0,21.29,21.3,21.24,21.29,220400.0
2013-06-14 13:30:00,21.28,21.28,21.26,21.27,97800.0,21.28,21.28,21.26,21.27,97800.0
2013-06-14 13:40:00,21.26,21.32,21.26,21.32,56900.0,21.26,21.32,21.26,21.32,56900.0
2013-06-14 13:50:00,21.31,21.32,21.29,21.29,31700.0,21.31,21.32,21.29,21.29,31700.0
2013-06-14 14:00:00,21.3,21.31,21.29,21.31,78900.0,21.3,21.31,21.29,21.31,78900.0
2013-06-14 14:10:00,21.31,21.31,21.3,21.31,67600.0,21.31,21.31,21.3,21.31,67600.0
2013-06-14 14:20:00,21.31,21.33,21.3,21.32,47100.0,21.31,21.33,21.3,21.32,47100.0
2013-06-14 14:30:00,21.32,21.32,21.29,21.3,66600.0,21.32,21.32,21.29,21.3,66600.0
2013-06-14 14:40:00,21.3,21.3,21.28,21.29,27300.0,21.3,21.3,21.28,21.29,27300.0
2013-06-14 14:50:00,21.29,21.3,21.28,21.3,27600.0,21.29,21.3,21.28,21.3,27600.0
2013-06-14 15:00:00,21.29,21.3,21.29,21.3,80400.0,21.29,21.3,21.29,21.3,80400.0
2013-06-14 15:10:00,21.3,21.3,21.29,21.3,46500.0,21.3,21.3,21.29,21.3,46500.0
2013-06-14 15:20:00,21.3,21.3,21.28,21.28,78800.0,21.3,21.3,21.28,21.28,78800.0
2013-06-14 15:30:00,21.28,21.32,21.28,21.32,176200.0,21.28,21.32,21.28,21.32,176200.0
2013-06-14 15:40:00,21.31,21.33,21.31,21.32,255500.0,21.31,21.33,21.31,21.32,255500.0
2013-06-14 15:50:00,21.32,21.32,21.29,21.31,471000.0,21.32,21.32,21.29,21.31,471000.0
2013-06-17 09:30:00,21.1,21.16,21.09,21.16,543200.0,21.1,21.16,21.09,21.16,543200.0
2013-06-17 09:40:00,21.16,21.19,21.13,21.13,280300.0,21.16,21.19,21.13,21.13,280300.0
2013-06-17 09:50:00,21.13,21.2,21.13,21.18,282500.0,21.13,21.2,21.13,21.18,282500.0
2013-06-17 10:00:00,21.17,21.17,21.1,21.12,616700.0,21.17,21.17,21.1,21.12,616700.0
2013-06-17 10:10:00,21.13,21.13,21.09,21.1,219300.0,21.13,21.13,21.09,21.1,219300.0
2013-06-17 10:20:00,21.1,21.1,21.06,21.06,292900.0,21.1,21.1,21.06,21.06,292900.0
2013-06-17 10:30:00,21.07,21.11,21.06,21.1,129200.0,21.07,21.11,21.06,21.1,129200.0
2013-06-17 10:40:00,21.09,21.12,21.08,21.12,162400.0,21.09,21.12,21.08,21.12,162400.0
2013-06-17 10:50:00,21.12,21.14,21.11,21.13,82700.0,21.12,21.14,21.11,21.13,82700.0
2013-06-17 11:00:00,21.13,21.15,21.11,21.13,133600.0,21.13,21.15,21.11,21.13,133600.0
2013-06-17 11:10:00,21.12,21.13,21.07,21.07,108900.0,21.12,21.13,21.07,21.07,108900.0
2013-06-17 11:20:00,21.07,21.08,21.04,21.06,132700.0,21.07,21.08,21.04,21.06,132700.0
2013-06-17 11:30:00,21.06,21.08,21.04,21.08,104800.0,21.06,21.08,21.04,21.08,104800.0
2013-06-17 11:40:00,21.07,21.08,21.05,21.06,63100.0,21.07,21.08,21.05,21.06,63100.0
2013-06-17 11:50:00,21.05,21.09,21.05,21.08,114100.0,21.05,21.09,21.05,21.08,114100.0
2013-06-17 12:00:00,21.09,21.09,21.07,21.07,59100.0,21.09,21.09,21.07,21.07,59100.0
2013-06-17 12:10:00,21.08,21.09,21.07,21.09,61700.0,21.08,21.09,21.07,21.09,61700.0
2013-06-17 12:20:00,21.09,21.12,21.08,21.11,100000.0,21.09,21.12,21.08,21.11,100000.0
2013-06-17 12:30:00,21.11,21.11,21.09,21.11,49500.0,21.11,21.11,21.09,21.11,49500.0
2013-06-17 12:40:00,21.1,21.11,21.09,21.11,43100.0,21.1,21.11,21.09,21.11,43100.0
2013-06-17 12:50:00,21.1,21.11,21.08,21.09,66800.0,21.1,21.11,21.08,21.09,66800.0
2013-06-17 13:00:00,21.09,21.09,21.08,21.08,46400.0,21.09,21.09,21.08,21.08,46400.0
2013-06-17 13:10:00,21.08,21.09,21.06,21.06,83400.0,21.08,21.09,21.06,21.06,83400.0
2013-06-17 13:20:00,21.06,21.09,21.06,21.07,86500.0,21.06,21.09,21.06,21.07,86500.0
2013-06-17 13:30:00,21.07,21.1,21.07,21.09,125300.0,21.07,21.1,21.07,21.09,125300.0
2013-06-17 13:40:00,21.09,21.09,21.06,21.06,36400.0,21.09,21.09,21.06,21.06,36400.0
2013-06-17 13:50:00,21.06,21.07,21.06,21.06,87200.0,21.06,21.07,21.06,21.06,87200.0
2013-06-17 14:00:00,21.06,21.08,21.05,21.07,135700.0,21.06,21.08,21.05,21.07,135700.0
2013-06-17 14:10:00,21.07,21.07,21.05,21.06,200700.0,21.07,21.07,21.05,21.06,200700.0
2013-06-17 14:20:00,21.06,21.07,21.05,21.07,85400.0,21.06,21.07,21.05,21.07,85400.0
2013-06-17 14:30:00,21.07,21.08,21.06,21.07,114400.0,21.07,21.08,21.06,21.07,114400.0
2013-06-17 14:40:00,21.07,21.07,21.05,21.05,60000.0,21.07,21.07,21.05,21.05,60000.0
2013-06-17 14:50:00,21.05,21.08,21.05,21.07,89200.0,21.05,21.08,21.05,21.07,89200.0
2013-06-17 15:00:00,21.08,21.08,21.06,21.07,39500.0,21.08,21.08,21.06,21.07,39500.0
2013-06-17 15:10:00,21.08,21.09,21.07,21.07,48000.0,21.08,21.09,21.07,21.07,48000.0
2013-06-17 15:20:00,21.07,21.11,21.07,21.1,179000.0,21.07,21.11,21.07,21.1,179000.0
2013-06-17 15:30:00,21.1,21.11,21.09,21.1,99000.0,21.1,21.11,21.09,21.1,99000.0
2013-06-17 15:40:00,21.1,21.11,21.1,21.11,159000.0,21.1,21.11,21.1,21.11,159000.0
2013-06-17 15:50:00,21.11,21.13,21.08,21.08,580500.0,21.11,21.13,21.08,21.08,580500.0
2013-06-18 09:30:00,21.0,21.07,21.0,21.02,333200.0,21.0,21.07,21.0,21.02,333200.0
2013-06-18 09:40:00,21.01,21.09,20.99,21.07,286700.0,21.01,21.09,20.99,21.07,286700.0
2013-06-18 09:50:00,21.08,21.08,20.9,20.91,683300.0,21.08,21.08,20.9,20.91,683300.0
2013-06-18 10:00:00,20.91,20.92,20.78,20.81,1065700.0,20.91,20.92,20.78,20.81,1065700.0
2013-06-18 10:10:00,20.81,20.87,20.78,20.81,357000.0,20.81,20.87,20.78,20.81,357000.0
2013-06-18 10:20:00,20.8,20.86,20.79,20.85,554800.0,20.8,20.86,20.79,20.85,554800.0
2013-06-18 10:30:00,20.84,20.85,20.79,20.84,262200.0,20.84,20.85,20.79,20.84,262200.0
2013-06-18 10:40:00,20.83,20.85,20.81,20.84,171800.0,20.83,20.85,20.81,20.84,171800.0
2013-06-18 10:50:00,20.83,20.85,20.78,20.83,341600.0,20.83,20.85,20.78,20.83,341600.0
2013-06-18 11:00:00,20.83,20.85,20.78,20.83,420000.0,20.83,20.85,20.78,20.83,420000.0
2013-06-18 11:10:00,20.83,20.86,20.81,20.84,180000.0,20.83,20.86,20.81,20.84,180000.0
2013-06-18 11:20:00,20.84,20.9,20.84,20.88,195200.0,20.84,20.9,20.84,20.88,195200.0
2013-06-18 11:30:00,20.87,20.9,20.86,20.89,136100.0,20.87,20.9,20.86,20.89,136100.0
2013-06-18 11:40:00,20.89,20.91,20.86,20.86,132200.0,20.89,20.91,20.86,20.86,132200.0
2013-06-18 11:50:00,20.86,20.91,20.85,20.9,95600.0,20.86,20.91,20.85,20.9,95600.0
2013-06-18 12:00:00,20.9,20.92,20.85,20.86,192600.0,20.9,20.92,20.85,20.86,192600.0
2013-06-18 12:10:00,20.87,20.91,20.87,20.89,129900.0,20.87,20.91,20.87,20.89,129900.0
2013-06-18 12:20:00,20.89,20.9,20.89,20.89,96500.0,20.89,20.9,20.89,20.89,96500.0
2013-06-18 12:30:00,20.89,20.97,20.89,20.96,200500.0,20.89,20.97,20.89,20.96,200500.0
2013-06-18 12:40:00,20.97,20.98,20.94,20.96,180600.0,20.97,20.98,20.94,20.96,180600.0
2013-06-18 12:50:00,20.97,20.98,20.94,20.95,133400.0,20.97,20.98,20.94,20.95,133400.0
2013-06-18 13:00:00,20.95,20.99,20.95,20.98,229200.0,20.95,20.99,20.95,20.98,229200.0
2013-06-18 13:10:00,20.98,21.0,20.98,20.98,107800.0,20.98,21.0,20.98,20.98,107800.0
2013-06-18 13:20:00,20.98,21.02,20.97,21.0,129700.0,20.98,21.02,20.97,21.0,129700.0
2013-06-18 13:30:00,20.99,21.01,20.99,21.0,100200.0,20.99,21.01,20.99,21.0,100200.0
2013-06-18 13:40:00,21.0,21.0,20.98,20.98,86600.0,21.0,21.0,20.98,20.98,86600.0
2013-06-18 13:50:00,20.99,20.99,20.96,20.97,88600.0,20.99,20.99,20.96,20.97,88600.0
2013-06-18 14:00:00,20.97,20.99,20.97,20.98,75000.0,20.97,20.99,20.97,20.98,75000.0
2013-06-18 14:10:00,20.98,20.99,20.97,20.98,89500.0,20.98,20.99,20.97,20.98,89500.0
2013-06-18 14:20:00,20.97,20.99,20.96,20.96,116800.0,20.97,20.99,20.96,20.96,116800.0
2013-06-18 14:30:00,20.97,20.97,20.92,20.93,322200.0,20.97,20.97,20.92,20.93,322200.0
2013-06-18 14:40:00,20.93,20.95,20.92,20.95,89000.0,20.93,20.95,20.92,20.95,89000.0
2013-06-18 14:50:00,20.94,20.96,20.94,20.95,119000.0,20.94,20.96,20.94,20.95,119000.0
2013-06-18 15:00:00,20.94,20.96,20.94,20.95,124200.0,20.94,20.96,20.94,20.95,124200.0
2013-06-18 15:10:00,20.94,20.95,20.93,20.94,77700.0,20.94,20.95,20.93,20.94,77700.0
2013-06-18 15:20:00,20.94,20.95,20.93,20.95,118700.0,20.94,20.95,20.93,20.95,118700.0
2013-06-18 15:30:00,20.95,20.96,20.93,20.93,484800.0,20.95,20.96,20.93,20.93,484800.0
2013-06-18 15:40:00,20.93,20.94,20.9,20.9,351200.0,20.93,20.94,20.9,20.9,351200.0
2013-06-18 15:50:00,20.9,20.91,20.88,20.88,699000.0,20.9,20.91,20.88,20.88,699000.0
2013-06-19 09:30:00,20.93,21.01,20.93,21.0,186800.0,20.93,21.01,20.93,21.0,186800.0
2013-06-19 09:40:00,21.01,21.06,20.98,21.05,271000.0,21.01,21.06,20.98,21.05,271000.0
2013-06-19 09:50:00,21.05,21.07,21.0,21.0,93100.0,21.05,21.07,21.0,21.0,93100.0
2013-06-19 10:00:00,21.01,21.05,21.0,21.02,111400.0,21.01,21.05,21.0,21.02,111400.0
2013-06-19 10:10:00,21.03,21.05,21.01,21.01,44300.0,21.03,21.05,21.01,21.01,44300.0
2013-06-19 10:20:00,21.01,21.05,20.98,21.03,155200.0,21.01,21.05,20.98,21.03,155200.0
2013-06-19 10:30:00,21.03,21.06,21.02,21.02,59000.0,21.03,21.06,21.02,21.02,59000.0
2013-06-19 10:40:00,21.02,21.04,21.01,21.01,100800.0,21.02,21.04,21.01,21.01,100800.0
2013-06-19 10:50:00,21.01,21.01,20.97,20.98,95700.0,21.01,21.01,20.97,20.98,95700.0
2013-06-19 11:00:00,20.99,20.99,20.96,20.98,102500.0,20.99,20.99,20.96,20.98,102500.0
2013-06-19 11:10:00,20.97,20.98,20.96,20.97,55500.0,20.97,20.98,20.96,20.97,55500.0
2013-06-19 11:20:00,20.98,21.01,20.97,21.01,67900.0,20.98,21.01,20.97,21.01,67900.0
2013-06-19 11:30:00,21.01,21.01,20.98,20.98,72100.0,21.01,21.01,20.98,20.98,72100.0
2013-06-19 11:40:00,20.98,21.01,20.97,20.99,91100.0,20.98,21.01,20.97,20.99,91100.0
2013-06-19 11:50:00,20.98,20.99,20.96,20.97,43300.0,20.98,20.99,20.96,20.97,43300.0
2013-06-19 12:00:00,20.97,20.98,20.97,20.97,60700.0,20.97,20.98,20.97,20.97,60700.0
2013-06-19 12:10:00,20.97,21.0,20.97,20.99,49600.0,20.97,21.0,20.97,20.99,49600.0
2013-06-19 12:20:00,20.99,21.0,20.98,20.99,56200.0,20.99,21.0,20.98,20.99,56200.0
2013-06-19 12:30:00,20.98,21.0,20.97,20.99,29100.0,20.98,21.0,20.97,20.99,29100.0
2013-06-19 12:40:00,20.99,21.03,20.98,21.01,189800.0,20.99,21.03,20.98,21.01,189800.0
2013-06-19 12:50:00,21.0,21.01,20.96,20.96,184400.0,21.0,21.01,20.96,20.96,184400.0
2013-06-19 13:00:00,20.95,20.98,20.95,20.97,216900.0,20.95,20.98,20.95,20.97,216900.0
2013-06-19 13:10:00,20.97,20.98,20.95,20.97,169400.0,20.97,20.98,20.95,20.97,169400.0
2013-06-19 13:20:00,20.97,20.98,20.92,20.96,219600.0,20.97,20.98,20.92,20.96,219600.0
2013-06-19 13:30:00,20.96,20.97,20.94,20.96,122700.0,20.96,20.97,20.94,20.96,122700.0
2013-06-19 13:40:00,20.96,20.98,20.95,20.98,183100.0,20.96,20.98,20.95,20.98,183100.0
2013-06-19 13:50:00,20.97,21.12,20.97,21.03,627900.0,20.97,21.12,20.97,21.03,627900.0
2013-06-19 14:00:00,21.03,21.04,20.69,20.87,1312500.0,21.03,21.04,20.69,20.87,1312500.0
2013-06-19 14:10:00,20.87,21.07,20.82,20.93,1153800.0,20.87,21.07,20.82,20.93,1153800.0
2013-06-19 14:20:00,20.93,20.95,20.85,20.9,553300.0,20.93,20.95,20.85,20.9,553300.0
2013-06-19 14:30:00,20.89,20.97,20.84,20.9,463700.0,20.89,20.97,20.84,20.9,463700.0
2013-06-19 14:40:00,20.89,20.9,20.7,20.72,797600.0,20.89,20.9,20.7,20.72,797600.0
2013-06-19 14:50:00,20.71,20.8,20.71,20.76,460400.0,20.71,20.8,20.71,20.76,460400.0
2013-06-19 15:00:00,20.76,20.87,20.75,20.81,445400.0,20.76,20.87,20.75,20.81,445400.0
2013-06-19 15:10:00,20.81,20.83,20.75,20.76,339100.0,20.81,20.83,20.75,20.76,339100.0
2013-06-19 15:20:00,20.75,20.78,20.69,20.71,1440600.0,20.75,20.78,20.69,20.71,1440600.0
2013-06-19 15:30:00,20.71,20.78,20.69,20.72,423600.0,20.71,20.78,20.69,20.72,423600.0
2013-06-19 15:40:00,20.71,20.72,20.53,20.57,1364200.0,20.71,20.72,20.53,20.57,1364200.0
2013-06-19 15:50:00,20.57,20.67,20.56,20.6,1150500.0,20.57,20.67,20.56,20.6,1150500.0
2013-06-20 09:30:00,19.21,19.35,19.16,19.33,3152000.0,19.21,19.35,19.16,19.33,3152000.0
2013-06-20 09:40:00,19.32,19.47,19.32,19.44,2583900.0,19.32,19.47,19.32,19.44,2583900.0
2013-06-20 09:50:00,19.44,19.44,19.34,19.34,908500.0,19.44,19.44,19.34,19.34,908500.0
2013-06-20 10:00:00,19.34,19.35,19.23,19.31,1180300.0,19.34,19.35,19.23,19.31,1180300.0
2013-06-20 10:10:00,19.3,19.32,19.24,19.3,623200.0,19.3,19.32,19.24,19.3,623200.0
2013-06-20 10:20:00,19.3,19.37,19.26,19.26,749700.0,19.3,19.37,19.26,19.26,749700.0
2013-06-20 10:30:00,19.26,19.4,19.24,19.38,1106200.0,19.26,19.4,19.24,19.38,1106200.0
2013-06-20 10:40:00,19.39,19.4,19.29,19.36,761300.0,19.39,19.4,19.29,19.36,761300.0
2013-06-20 10:50:00,19.36,19.36,19.29,19.33,528000.0,19.36,19.36,19.29,19.33,528000.0
2013-06-20 11:00:00,19.33,19.39,19.32,19.38,550700.0,19.33,19.39,19.32,19.38,550700.0
2013-06-20 11:10:00,19.38,19.38,19.28,19.29,451200.0,19.38,19.38,19.28,19.29,451200.0
2013-06-20 11:20:00,19.29,19.29,19.19,19.19,609500.0,19.29,19.29,19.19,19.19,609500.0
2013-06-20 11:30:00,19.2,19.23,19.14,19.23,768700.0,19.2,19.23,19.14,19.23,768700.0
2013-06-20 11:40:00,19.22,19.28,19.17,19.19,667200.0,19.22,19.28,19.17,19.19,667200.0
2013-06-20 11:50:00,19.19,19.24,19.17,19.21,303800.0,19.19,19.24,19.17,19.21,303800.0
2013-06-20 12:00:00,19.21,19.24,19.11,19.15,953000.0,19.21,19.24,19.11,19.15,953000.0
2013-06-20 12:10:00,19.15,19.18,19.11,19.13,938200.0,19.15,19.18,19.11,19.13,938200.0
2013-06-20 12:20:00,19.14,19.28,19.11,19.2,964700.0,19.14,19.28,19.11,19.2,964700.0
2013-06-20 12:30:00,19.21,19.26,19.21,19.23,410100.0,19.21,19.26,19.21,19.23,410100.0
2013-06-20 12:40:00,19.23,19.26,19.21,19.22,459200.0,19.23,19.26,19.21,19.22,459200.0
2013-06-20 12:50:00,19.22,19.28,19.22,19.24,649200.0,19.22,19.28,19.22,19.24,649200.0
2013-06-20 13:00:00,19.25,19.28,19.23,19.27,412300.0,19.25,19.28,19.23,19.27,412300.0
2013-06-20 13:10:00,19.26,19.31,19.22,19.22,357400.0,19.26,19.31,19.22,19.22,357400.0
2013-06-20 13:20:00,19.23,19.25,19.15,19.18,568100.0,19.23,19.25,19.15,19.18,568100.0
2013-06-20 13:30:00,19.18,19.18,19.12,19.16,521200.0,19.18,19.18,19.12,19.16,521200.0
2013-06-20 13:40:00,19.16,19.21,19.16,19.18,363100.0,19.16,19.21,19.16,19.18,363100.0
2013-06-20 13:50:00,19.18,19.19,19.11,19.12,523700.0,19.18,19.19,19.11,19.12,523700.0
2013-06-20 14:00:00,19.12,19.14,19.1,19.12,524300.0,19.12,19.14,19.1,19.12,524300.0
2013-06-20 14:10:00,19.11,19.17,19.09,19.15,579400.0,19.11,19.17,19.09,19.15,579400.0
2013-06-20 14:20:00,19.15,19.17,19.12,19.14,419100.0,19.15,19.17,19.12,19.14,419100.0
2013-06-20 14:30:00,19.14,19.17,19.11,19.13,270100.0,19.14,19.17,19.11,19.13,270100.0
2013-06-20 14:40:00,19.13,19.14,19.0,19.04,1486600.0,19.13,19.14,19.0,19.04,1486600.0
2013-06-20 14:50:00,19.05,19.07,18.99,19.01,1017600.0,19.05,19.07,18.99,19.01,1017600.0
2013-06-20 15:00:00,19.01,19.06,18.98,19.01,451200.0,19.01,19.06,18.98,19.01,451200.0
2013-06-20 15:10:00,19.01,19.05,18.99,19.03,570600.0,19.01,19.05,18.99,19.03,570600.0
2013-06-20 15:20:00,19.03,19.06,19.0,19.05,422100.0,19.03,19.06,19.0,19.05,422100.0
2013-06-20 15:30:00,19.05,19.08,19.02,19.05,531500.0,19.05,19.08,19.02,19.05,531500.0
2013-06-20 15:40:00,19.04,19.04,18.94,18.97,1427600.0,19.04,19.04,18.94,18.97,1427600.0
2013-06-20 15:50:00,18.97,19.03,18.94,18.95,2580800.0,18.97,19.03,18.94,18.95,2580800.0
2013-06-21 09:30:00,19.27,19.29,19.21,19.25,983600.0,19.27,19.29,19.21,19.25,983600.0
2013-06-21 09:40:00,19.25,19.34,19.24,19.27,572000.0,19.25,19.34,19.24,19.27,572000.0
2013-06-21 09:50:00,19.26,19.32,19.25,19.31,445300.0,19.26,19.32,19.25,19.31,445300.0
2013-06-21 10:00:00,19.31,19.32,19.2,19.22,476100.0,19.31,19.32,19.2,19.22,476100.0
2013-06-21 10:10:00,19.21,19.22,19.16,19.22,382800.0,19.21,19.22,19.16,19.22,382800.0
2013-06-21 10:20:00,19.22,19.25,19.19,19.22,237200.0,19.22,19.25,19.19,19.22,237200.0
2013-06-21 10:30:00,19.22,19.23,19.16,19.22,291000.0,19.22,19.23,19.16,19.22,291000.0
2013-06-21 10:40:00,19.22,19.24,19.16,19.22,241900.0,19.22,19.24,19.16,19.22,241900.0
2013-06-21 10:50:00,19.22,19.24,19.2,19.22,186900.0,19.22,19.24,19.2,19.22,186900.0
2013-06-21 11:00:00,19.23,19.24,19.16,19.22,166500.0,19.23,19.24,19.16,19.22,166500.0
2013-06-21 11:10:00,19.21,19.24,19.18,19.22,307200.0,19.21,19.24,19.18,19.22,307200.0
2013-06-21 11:20:00,19.22,19.25,19.2,19.25,244800.0,19.22,19.25,19.2,19.25,244800.0
2013-06-21 11:30:00,19.25,19.33,19.22,19.29,412700.0,19.25,19.33,19.22,19.29,412700.0
2013-06-21 11:40:00,19.3,19.3,19.25,19.28,441900.0,19.3,19.3,19.25,19.28,441900.0
2013-06-21 11:50:00,19.28,19.31,19.26,19.28,284400.0,19.28,19.31,19.26,19.28,284400.0
2013-06-21 12:00:00,19.28,19.3,19.25,19.25,154900.0,19.28,19.3,19.25,19.25,154900.0
2013-06-21 12:10:00,19.25,19.28,19.22,19.26,173000.0,19.25,19.28,19.22,19.26,173000.0
2013-06-21 12:20:00,19.25,19.26,19.2,19.25,181200.0,19.25,19.26,19.2,19.25,181200.0
2013-06-21 12:30:00,19.24,19.29,19.24,19.28,179700.0,19.24,19.29,19.24,19.28,179700.0
2013-06-21 12:40:00,19.28,19.35,19.28,19.34,336100.0,19.28,19.35,19.28,19.34,336100.0
2013-06-21 12:50:00,19.34,19.43,19.3,19.4,369400.0,19.34,19.43,19.3,19.4,369400.0
2013-06-21 13:00:00,19.4,19.42,19.34,19.42,206400.0,19.4,19.42,19.34,19.42,206400.0
2013-06-21 13:10:00,19.42,19.45,19.4,19.42,283600.0,19.42,19.45,19.4,19.42,283600.0
2013-06-21 13:20:00,19.42,19.42,19.31,19.33,417200.0,19.42,19.42,19.31,19.33,417200.0
2013-06-21 13:30:00,19.33,19.39,19.32,19.38,231000.0,19.33,19.39,19.32,19.38,231000.0
2013-06-21 13:40:00,19.37,19.4,19.35,19.36,232100.0,19.37,19.4,19.35,19.36,232100.0
2013-06-21 13:50:00,19.36,19.37,19.31,19.32,154500.0,19.36,19.37,19.31,19.32,154500.0
2013-06-21 14:00:00,19.32,19.35,19.31,19.32,283700.0,19.32,19.35,19.31,19.32,283700.0
2013-06-21 14:10:00,19.32,19.35,19.31,19.35,194300.0,19.32,19.35,19.31,19.35,194300.0
2013-06-21 14:20:00,19.35,19.39,19.34,19.38,350900.0,19.35,19.39,19.34,19.38,350900.0
2013-06-21 14:30:00,19.39,19.43,19.38,19.41,284500.0,19.39,19.43,19.38,19.41,284500.0
2013-06-21 14:40:00,19.4,19.41,19.36,19.36,258900.0,19.4,19.41,19.36,19.36,258900.0
2013-06-21 14:50:00,19.36,19.38,19.35,19.37,156600.0,19.36,19.38,19.35,19.37,156600.0
2013-06-21 15:00:00,19.37,19.38,19.33,19.35,297600.0,19.37,19.38,19.33,19.35,297600.0
2013-06-21 15:10:00,19.34,19.38,19.34,19.37,199900.0,19.34,19.38,19.34,19.37,199900.0
2013-06-21 15:20:00,19.37,19.37,19.34,19.36,317900.0,19.37,19.37,19.34,19.36,317900.0
2013-06-21 15:30:00,19.35,19.37,19.35,19.36,339800.0,19.35,19.37,19.35,19.36,339800.0
2013-06-21 15:40:00,19.36,19.37,19.33,19.35,468800.0,19.36,19.37,19.33,19.35,468800.0
2013-06-21 15:50:00,19.36,19.39,19.34,19.39,1170300.0,19.36,19.39,19.34,19.39,1170300.0
2013-06-24 09:30:00,19.12,19.19,19.09,19.13,707900.0,19.12,19.19,19.09,19.13,707900.0
2013-06-24 09:40:00,19.13,19.15,19.06,19.09,437600.0,19.13,19.15,19.06,19.09,437600.0
2013-06-24 09:50:00,19.1,19.12,19.05,19.09,360400.0,19.1,19.12,19.05,19.09,360400.0
2013-06-24 10:00:00,19.1,19.11,19.03,19.07,496800.0,19.1,19.11,19.03,19.07,496800.0
2013-06-24 10:10:00,19.06,19.07,18.97,18.99,597100.0,19.06,19.07,18.97,18.99,597100.0
2013-06-24 10:20:00,19.0,19.05,18.95,19.04,338700.0,19.0,19.05,18.95,19.04,338700.0
2013-06-24 10:30:00,19.04,19.08,19.0,19.01,273800.0,19.04,19.08,19.0,19.01,273800.0
2013-06-24 10:40:00,19.01,19.04,18.97,18.98,603600.0,19.01,19.04,18.97,18.98,603600.0
2013-06-24 10:50:00,18.97,19.02,18.97,19.0,651700.0,18.97,19.02,18.97,19.0,651700.0
2013-06-24 11:00:00,19.0,19.02,18.98,18.99,335100.0,19.0,19.02,18.98,18.99,335100.0
2013-06-24 11:10:00,19.0,19.04,18.99,19.01,255600.0,19.0,19.04,18.99,19.01,255600.0
2013-06-24 11:20:00,19.0,19.01,18.91,18.93,325100.0,19.0,19.01,18.91,18.93,325100.0
2013-06-24 11:30:00,18.92,18.95,18.91,18.94,333500.0,18.92,18.95,18.91,18.94,333500.0
2013-06-24 11:40:00,18.95,18.97,18.91,18.94,360900.0,18.95,18.97,18.91,18.94,360900.0
2013-06-24 11:50:00,18.94,18.94,18.81,18.85,1454800.0,18.94,18.94,18.81,18.85,1454800.0
2013-06-24 12:00:00,18.86,18.9,18.86,18.87,465000.0,18.86,18.9,18.86,18.87,465000.0
2013-06-24 12:10:00,18.88,18.9,18.85,18.87,139600.0,18.88,18.9,18.85,18.87,139600.0
2013-06-24 12:20:00,18.87,18.87,18.79,18.85,705100.0,18.87,18.87,18.79,18.85,705100.0
2013-06-24 12:30:00,18.86,18.9,18.85,18.87,143000.0,18.86,18.9,18.85,18.87,143000.0
2013-06-24 12:40:00,18.87,18.88,18.82,18.86,492800.0,18.87,18.88,18.82,18.86,492800.0
2013-06-24 12:50:00,18.86,18.88,18.84,18.87,181900.0,18.86,18.88,18.84,18.87,181900.0
2013-06-24 13:00:00,18.88,18.9,18.85,18.88,127300.0,18.88,18.9,18.85,18.88,127300.0
2013-06-24 13:10:00,18.89,18.96,18.88,18.93,344600.0,18.89,18.96,18.88,18.93,344600.0
2013-06-24 13:20:00,18.93,18.94,18.88,18.91,152500.0,18.93,18.94,18.88,18.91,152500.0
2013-06-24 13:30:00,18.92,18.93,18.9,18.92,161500.0,18.92,18.93,18.9,18.92,161500.0
2013-06-24 13:40:00,18.92,18.98,18.91,18.95,220700.0,18.92,18.98,18.91,18.95,220700.0
2013-06-24 13:50:00,18.94,18.98,18.93,18.98,315800.0,18.94,18.98,18.93,18.98,315800.0
2013-06-24 14:00:00,18.98,19.08,18.97,19.07,642000.0,18.98,19.08,18.97,19.07,642000.0
2013-06-24 14:10:00,19.08,19.13,19.05,19.12,569300.0,19.08,19.13,19.05,19.12,569300.0
2013-06-24 14:20:00,19.12,19.14,19.1,19.13,528800.0,19.12,19.14,19.1,19.13,528800.0
2013-06-24 14:30:00,19.13,19.15,19.11,19.13,270900.0,19.13,19.15,19.11,19.13,270900.0
2013-06-24 14:40:00,19.12,19.18,19.07,19.08,514900.0,19.12,19.18,19.07,19.08,514900.0
2013-06-24 14:50:00,19.08,19.1,19.03,19.04,257500.0,19.08,19.1,19.03,19.04,257500.0
2013-06-24 15:00:00,19.04,19.09,19.03,19.07,186600.0,19.04,19.09,19.03,19.07,186600.0
2013-06-24 15:10:00,19.08,19.09,19.04,19.04,168800.0,19.08,19.09,19.04,19.04,168800.0
2013-06-24 15:20:00,19.05,19.07,19.04,19.05,459100.0,19.05,19.07,19.04,19.05,459100.0
2013-06-24 15:30:00,19.06,19.07,19.05,19.06,428700.0,19.06,19.07,19.05,19.06,428700.0
2013-06-24 15:40:00,19.07,19.07,18.99,19.01,652600.0,19.07,19.07,18.99,19.01,652600.0
2013-06-24 15:50:00,19.0,19.03,18.95,18.95,660600.0,19.0,19.03,18.95,18.95,660600.0
2013-06-25 09:30:00,19.01,19.09,19.0,19.09,438400.0,19.01,19.09,19.0,19.09,438400.0
2013-06-25 09:40:00,19.08,19.08,19.02,19.03,297500.0,19.08,19.08,19.02,19.03,297500.0
2013-06-25 09:50:00,19.03,19.05,19.01,19.03,184000.0,19.03,19.05,19.01,19.03,184000.0
2013-06-25 10:00:00,19.02,19.02,18.91,18.99,423000.0,19.02,19.02,18.91,18.99,423000.0
2013-06-25 10:10:00,18.99,19.01,18.93,18.93,340700.0,18.99,19.01,18.93,18.93,340700.0
2013-06-25 10:20:00,18.93,18.96,18.87,18.88,617000.0,18.93,18.96,18.87,18.88,617000.0
2013-06-25 10:30:00,18.89,18.95,18.87,18.91,501700.0,18.89,18.95,18.87,18.91,501700.0
2013-06-25 10:40:00,18.9,18.98,18.9,18.95,197200.0,18.9,18.98,18.9,18.95,197200.0
2013-06-25 10:50:00,18.95,19.0,18.92,18.96,173300.0,18.95,19.0,18.92,18.96,173300.0
2013-06-25 11:00:00,18.96,18.97,18.92,18.96,135800.0,18.96,18.97,18.92,18.96,135800.0
2013-06-25 11:10:00,18.97,18.97,18.9,18.9,156000.0,18.97,18.97,18.9,18.9,156000.0
2013-06-25 11:20:00,18.91,18.95,18.9,18.93,252300.0,18.91,18.95,18.9,18.93,252300.0
2013-06-25 11:30:00,18.93,18.94,18.9,18.93,169800.0,18.93,18.94,18.9,18.93,169800.0
2013-06-25 11:40:00,18.93,18.93,18.88,18.91,162500.0,18.93,18.93,18.88,18.91,162500.0
2013-06-25 11:50:00,18.92,18.98,18.91,18.97,349700.0,18.92,18.98,18.91,18.97,349700.0
2013-06-25 12:00:00,18.98,18.98,18.93,18.94,124000.0,18.98,18.98,18.93,18.94,124000.0
2013-06-25 12:10:00,18.93,18.96,18.92,18.93,102700.0,18.93,18.96,18.92,18.93,102700.0
2013-06-25 12:20:00,18.94,18.95,18.92,18.92,97500.0,18.94,18.95,18.92,18.92,97500.0
2013-06-25 12:30:00,18.93,18.94,18.91,18.94,80600.0,18.93,18.94,18.91,18.94,80600.0
2013-06-25 12:40:00,18.95,18.97,18.94,18.95,190500.0,18.95,18.97,18.94,18.95,190500.0
2013-06-25 12:50:00,18.95,18.97,18.93,18.94,78200.0,18.95,18.97,18.93,18.94,78200.0
2013-06-25 13:00:00,18.93,18.93,18.9,18.9,119700.0,18.93,18.93,18.9,18.9,119700.0
2013-06-25 13:10:00,18.9,18.92,18.88,18.91,65600.0,18.9,18.92,18.88,18.91,65600.0
2013-06-25 13:20:00,18.91,18.92,18.9,18.91,121700.0,18.91,18.92,18.9,18.91,121700.0
2013-06-25 13:30:00,18.91,18.95,18.91,18.93,63000.0,18.91,18.95,18.91,18.93,63000.0
2013-06-25 13:40:00,18.93,18.95,18.92,18.94,121500.0,18.93,18.95,18.92,18.94,121500.0
2013-06-25 13:50:00,18.93,18.94,18.9,18.9,52900.0,18.93,18.94,18.9,18.9,52900.0
2013-06-25 14:00:00,18.9,18.92,18.89,18.9,79500.0,18.9,18.92,18.89,18.9,79500.0
2013-06-25 14:10:00,18.91,18.94,18.9,18.93,65300.0,18.91,18.94,18.9,18.93,65300.0
2013-06-25 14:20:00,18.93,18.95,18.91,18.92,102100.0,18.93,18.95,18.91,18.92,102100.0
2013-06-25 14:30:00,18.92,18.93,18.9,18.93,250100.0,18.92,18.93,18.9,18.93,250100.0
2013-06-25 14:40:00,18.93,18.93,18.91,18.92,31800.0,18.93,18.93,18.91,18.92,31800.0
2013-06-25 14:50:00,18.92,18.93,18.9,18.9,76200.0,18.92,18.93,18.9,18.9,76200.0
2013-06-25 15:00:00,18.9,18.91,18.89,18.89,89600.0,18.9,18.91,18.89,18.89,89600.0
2013-06-25 15:10:00,18.89,18.9,18.88,18.88,62300.0,18.89,18.9,18.88,18.88,62300.0
2013-06-25 15:20:00,18.88,18.91,18.88,18.9,101000.0,18.88,18.91,18.88,18.9,101000.0
2013-06-25 15:30:00,18.9,18.92,18.88,18.91,134200.0,18.9,18.92,18.88,18.91,134200.0
2013-06-25 15:40:00,18.92,18.94,18.91,18.92,225300.0,18.92,18.94,18.91,18.92,225300.0
2013-06-25 15:50:00,18.93,18.94,18.9,18.93,731100.0,18.93,18.94,18.9,18.93,731100.0
2013-06-26 09:30:00,18.25,18.27,18.15,18.17,1090400.0,18.25,18.27,18.15,18.17,1090400.0
2013-06-26 09:40:00,18.16,18.2,18.1,18.15,892100.0,18.16,18.2,18.1,18.15,892100.0
2013-06-26 09:50:00,18.15,18.19,18.13,18.16,367000.0,18.15,18.19,18.13,18.16,367000.0
2013-06-26 10:00:00,18.17,18.27,18.11,18.27,937200.0,18.17,18.27,18.11,18.27,937200.0
2013-06-26 10:10:00,18.27,18.27,18.23,18.26,487400.0,18.27,18.27,18.23,18.26,487400.0
2013-06-26 10:20:00,18.25,18.3,18.21,18.25,495200.0,18.25,18.3,18.21,18.25,495200.0
2013-06-26 10:30:00,18.24,18.27,18.22,18.25,465700.0,18.24,18.27,18.22,18.25,465700.0
2013-06-26 10:40:00,18.24,18.26,18.19,18.19,374900.0,18.24,18.26,18.19,18.19,374900.0
2013-06-26 10:50:00,18.2,18.2,18.12,18.14,612400.0,18.2,18.2,18.12,18.14,612400.0
2013-06-26 11:00:00,18.13,18.18,18.12,18.14,380800.0,18.13,18.18,18.12,18.14,380800.0
2013-06-26 11:10:00,18.14,18.19,18.13,18.13,303900.0,18.14,18.19,18.13,18.13,303900.0
2013-06-26 11:20:00,18.13,18.14,17.95,17.95,1478600.0,18.13,18.14,17.95,17.95,1478600.0
2013-06-26 11:30:00,17.96,18.07,17.96,18.06,969700.0,17.96,18.07,17.96,18.06,969700.0
2013-06-26 11:40:00,18.07,18.11,18.06,18.1,478800.0,18.07,18.11,18.06,18.1,478800.0
2013-06-26 11:50:00,18.11,18.12,18.06,18.07,413100.0,18.11,18.12,18.06,18.07,413100.0
2013-06-26 12:00:00,18.07,18.12,18.05,18.11,387800.0,18.07,18.12,18.05,18.11,387800.0
2013-06-26 12:10:00,18.11,18.12,18.06,18.08,362700.0,18.11,18.12,18.06,18.08,362700.0
2013-06-26 12:20:00,18.08,18.09,18.03,18.04,337900.0,18.08,18.09,18.03,18.04,337900.0
2013-06-26 12:30:00,18.04,18.13,18.03,18.12,395300.0,18.04,18.13,18.03,18.12,395300.0
2013-06-26 12:40:00,18.13,18.14,18.09,18.11,546300.0,18.13,18.14,18.09,18.11,546300.0
2013-06-26 12:50:00,18.1,18.11,18.04,18.1,234200.0,18.1,18.11,18.04,18.1,234200.0
2013-06-26 13:00:00,18.11,18.11,18.07,18.1,323700.0,18.11,18.11,18.07,18.1,323700.0
2013-06-26 13:10:00,18.1,18.11,18.06,18.07,233100.0,18.1,18.11,18.06,18.07,233100.0
2013-06-26 13:20:00,18.07,18.07,18.0,18.06,291000.0,18.07,18.07,18.0,18.06,291000.0
2013-06-26 13:30:00,18.05,18.11,18.03,18.1,321500.0,18.05,18.11,18.03,18.1,321500.0
2013-06-26 13:40:00,18.09,18.1,18.05,18.07,211700.0,18.09,18.1,18.05,18.07,211700.0
2013-06-26 13:50:00,18.07,18.09,18.05,18.08,131200.0,18.07,18.09,18.05,18.08,131200.0
2013-06-26 14:00:00,18.09,18.1,18.06,18.07,317600.0,18.09,18.1,18.06,18.07,317600.0
2013-06-26 14:10:00,18.07,18.07,18.04,18.04,137900.0,18.07,18.07,18.04,18.04,137900.0
2013-06-26 14:20:00,18.05,18.06,18.01,18.02,341800.0,18.05,18.06,18.01,18.02,341800.0
2013-06-26 14:30:00,18.01,18.03,17.93,17.94,884500.0,18.01,18.03,17.93,17.94,884500.0
2013-06-26 14:40:00,17.94,17.95,17.87,17.91,906500.0,17.94,17.95,17.87,17.91,906500.0
2013-06-26 14:50:00,17.91,18.04,17.88,18.04,705800.0,17.91,18.04,17.88,18.04,705800.0
2013-06-26 15:00:00,18.03,18.1,17.96,17.96,686500.0,18.03,18.1,17.96,17.96,686500.0
2013-06-26 15:10:00,17.97,18.07,17.95,18.02,396700.0,17.97,18.07,17.95,18.02,396700.0
2013-06-26 15:20:00,18.03,18.03,17.97,17.98,250400.0,18.03,18.03,17.97,17.98,250400.0
2013-06-26 15:30:00,17.99,18.04,17.98,18.01,261600.0,17.99,18.04,17.98,18.01,261600.0
2013-06-26 15:40:00,18.0,18.01,17.93,17.93,729700.0,18.0,18.01,17.93,17.93,729700.0
2013-06-26 15:50:00,17.92,17.94,17.86,17.88,1515800.0,17.92,17.94,17.86,17.88,1515800.0
2013-06-27 09:30:00,18.15,18.17,18.08,18.09,836000.0,18.15,18.17,18.08,18.09,836000.0
2013-06-27 09:40:00,18.09,18.18,18.08,18.16,553400.0,18.09,18.18,18.08,18.16,553400.0
2013-06-27 09:50:00,18.17,18.2,18.16,18.18,386300.0,18.17,18.2,18.16,18.18,386300.0
2013-06-27 10:00:00,18.18,18.2,18.11,18.17,373300.0,18.18,18.2,18.11,18.17,373300.0
2013-06-27 10:10:00,18.17,18.18,18.11,18.15,475700.0,18.17,18.18,18.11,18.15,475700.0
2013-06-27 10:20:00,18.15,18.19,18.12,18.18,286400.0,18.15,18.19,18.12,18.18,286400.0
2013-06-27 10:30:00,18.17,18.22,18.15,18.2,409900.0,18.17,18.22,18.15,18.2,409900.0
2013-06-27 10:40:00,18.2,18.21,18.17,18.18,168700.0,18.2,18.21,18.17,18.18,168700.0
2013-06-27 10:50:00,18.19,18.19,18.07,18.08,368200.0,18.19,18.19,18.07,18.08,368200.0
2013-06-27 11:00:00,18.08,18.17,18.07,18.16,489400.0,18.08,18.17,18.07,18.16,489400.0
2013-06-27 11:10:00,18.15,18.17,18.11,18.14,276700.0,18.15,18.17,18.11,18.14,276700.0
2013-06-27 11:20:00,18.14,18.2,18.14,18.18,315900.0,18.14,18.2,18.14,18.18,315900.0
2013-06-27 11:30:00,18.19,18.2,18.15,18.17,262800.0,18.19,18.2,18.15,18.17,262800.0
2013-06-27 11:40:00,18.16,18.22,18.16,18.22,459900.0,18.16,18.22,18.16,18.22,459900.0
2013-06-27 11:50:00,18.22,18.26,18.2,18.22,359200.0,18.22,18.26,18.2,18.22,359200.0
2013-06-27 12:00:00,18.22,18.24,18.19,18.2,289600.0,18.22,18.24,18.19,18.2,289600.0
2013-06-27 12:10:00,18.21,18.21,18.19,18.21,201700.0,18.21,18.21,18.19,18.21,201700.0
2013-06-27 12:20:00,18.21,18.24,18.2,18.22,109500.0,18.21,18.24,18.2,18.22,109500.0
2013-06-27 12:30:00,18.23,18.25,18.19,18.21,148600.0,18.23,18.25,18.19,18.21,148600.0
2013-06-27 12:40:00,18.21,18.22,18.15,18.17,204200.0,18.21,18.22,18.15,18.17,204200.0
2013-06-27 12:50:00,18.17,18.18,18.12,18.14,97600.0,18.17,18.18,18.12,18.14,97600.0
2013-06-27 13:00:00,18.13,18.2,18.12,18.15,126200.0,18.13,18.2,18.12,18.15,126200.0
2013-06-27 13:10:00,18.15,18.17,17.97,18.04,1071500.0,18.15,18.17,17.97,18.04,1071500.0
2013-06-27 13:20:00,18.04,18.04,17.92,18.0,795100.0,18.04,18.04,17.92,18.0,795100.0
2013-06-27 13:30:00,18.0,18.02,17.95,17.97,526300.0,18.0,18.02,17.95,17.97,526300.0
2013-06-27 13:40:00,17.98,17.99,17.89,17.91,573000.0,17.98,17.99,17.89,17.91,573000.0
2013-06-27 13:50:00,17.91,17.92,17.81,17.85,1227400.0,17.91,17.92,17.81,17.85,1227400.0
2013-06-27 14:00:00,17.86,17.87,17.75,17.85,1570500.0,17.86,17.87,17.75,17.85,1570500.0
2013-06-27 14:10:00,17.85,17.98,17.83,17.92,944100.0,17.85,17.98,17.83,17.92,944100.0
2013-06-27 14:20:00,17.91,17.94,17.89,17.93,376500.0,17.91,17.94,17.89,17.93,376500.0
2013-06-27 14:30:00,17.93,18.0,17.92,17.96,424100.0,17.93,18.0,17.92,17.96,424100.0
2013-06-27 14:40:00,17.96,18.01,17.95,17.96,311400.0,17.96,18.01,17.95,17.96,311400.0
2013-06-27 14:50:00,17.96,18.0,17.94,17.95,289500.0,17.96,18.0,17.94,17.95,289500.0
2013-06-27 15:00:00,17.94,17.97,17.91,17.92,272100.0,17.94,17.97,17.91,17.92,272100.0
2013-06-27 15:10:00,17.92,17.96,17.89,17.94,317900.0,17.92,17.96,17.89,17.94,317900.0
2013-06-27 15:20:00,17.95,17.96,17.88,17.9,264500.0,17.95,17.96,17.88,17.9,264500.0
2013-06-27 15:30:00,17.89,17.94,17.89,17.93,179400.0,17.89,17.94,17.89,17.93,179400.0
2013-06-27 15:40:00,17.93,17.94,17.87,17.9,423100.0,17.93,17.94,17.87,17.9,423100.0
2013-06-27 15:50:00,17.9,17.94,17.87,17.87,560200.0,17.9,17.94,17.87,17.87,560200.0
2013-06-28 09:30:00,17.97,18.12,17.96,18.08,801600.0,17.97,18.12,17.96,18.08,801600.0
2013-06-28 09:40:00,18.09,18.19,18.08,18.14,771000.0,18.09,18.19,18.08,18.14,771000.0
2013-06-28 09:50:00,18.14,18.15,18.03,18.11,962700.0,18.14,18.15,18.03,18.11,962700.0
2013-06-28 10:00:00,18.12,18.18,18.08,18.14,581300.0,18.12,18.18,18.08,18.14,581300.0
2013-06-28 10:10:00,18.13,18.35,18.13,18.29,1103000.0,18.13,18.35,18.13,18.29,1103000.0
2013-06-28 10:20:00,18.29,18.75,18.28,18.7,4288900.0,18.29,18.75,18.28,18.7,4288900.0
2013-06-28 10:30:00,18.69,18.76,18.56,18.72,1383900.0,18.69,18.76,18.56,18.72,1383900.0
2013-06-28 10:40:00,18.73,18.81,18.65,18.68,1141900.0,18.73,18.81,18.65,18.68,1141900.0
2013-06-28 10:50:00,18.67,18.71,18.59,18.59,605700.0,18.67,18.71,18.59,18.59,605700.0
2013-06-28 11:00:00,18.59,18.69,18.59,18.65,609100.0,18.59,18.69,18.59,18.65,609100.0
2013-06-28 11:10:00,18.65,18.72,18.65,18.7,504600.0,18.65,18.72,18.65,18.7,504600.0
2013-06-28 11:20:00,18.69,18.69,18.58,18.65,363300.0,18.69,18.69,18.58,18.65,363300.0
2013-06-28 11:30:00,18.64,18.65,18.6,18.62,199400.0,18.64,18.65,18.6,18.62,199400.0
2013-06-28 11:40:00,18.63,18.7,18.61,18.66,456200.0,18.63,18.7,18.61,18.66,456200.0
2013-06-28 11:50:00,18.67,18.78,18.65,18.77,740000.0,18.67,18.78,18.65,18.77,740000.0
2013-06-28 12:00:00,18.77,18.79,18.64,18.64,601200.0,18.77,18.79,18.64,18.64,601200.0
2013-06-28 12:10:00,18.65,18.67,18.6,18.65,369700.0,18.65,18.67,18.6,18.65,369700.0
2013-06-28 12:20:00,18.65,18.7,18.63,18.69,351900.0,18.65,18.7,18.63,18.69,351900.0
2013-06-28 12:30:00,18.69,18.71,18.64,18.71,185500.0,18.69,18.71,18.64,18.71,185500.0
2013-06-28 12:40:00,18.71,18.78,18.69,18.75,579300.0,18.71,18.78,18.69,18.75,579300.0
2013-06-28 12:50:00,18.76,18.84,18.74,18.76,1245200.0,18.76,18.84,18.74,18.76,1245200.0
2013-06-28 13:00:00,18.77,18.77,18.73,18.77,382600.0,18.77,18.77,18.73,18.77,382600.0
2013-06-28 13:10:00,18.77,18.86,18.74,18.83,523700.0,18.77,18.86,18.74,18.83,523700.0
2013-06-28 13:20:00,18.82,18.91,18.78,18.8,818100.0,18.82,18.91,18.78,18.8,818100.0
2013-06-28 13:30:00,18.81,18.86,18.79,18.84,211100.0,18.81,18.86,18.79,18.84,211100.0
2013-06-28 13:40:00,18.84,18.91,18.82,18.89,407000.0,18.84,18.91,18.82,18.89,407000.0
2013-06-28 13:50:00,18.89,18.91,18.85,18.85,287800.0,18.89,18.91,18.85,18.85,287800.0
2013-06-28 14:00:00,18.86,18.89,18.82,18.88,343500.0,18.86,18.89,18.82,18.88,343500.0
2013-06-28 14:10:00,18.88,18.91,18.87,18.89,199200.0,18.88,18.91,18.87,18.89,199200.0
2013-06-28 14:20:00,18.89,18.92,18.86,18.91,406900.0,18.89,18.92,18.86,18.91,406900.0
2013-06-28 14:30:00,18.91,18.92,18.87,18.91,211800.0,18.91,18.92,18.87,18.91,211800.0
2013-06-28 14:40:00,18.91,18.91,18.85,18.86,352100.0,18.91,18.91,18.85,18.86,352100.0
2013-06-28 14:50:00,18.86,18.9,18.85,18.87,198100.0,18.86,18.9,18.85,18.87,198100.0
2013-06-28 15:00:00,18.87,18.87,18.82,18.83,274000.0,18.87,18.87,18.82,18.83,274000.0
2013-06-28 15:10:00,18.83,18.86,18.82,18.86,199400.0,18.83,18.86,18.82,18.86,199400.0
2013-06-28 15:20:00,18.85,18.89,18.85,18.86,251600.0,18.85,18.89,18.85,18.86,251600.0
2013-06-28 15:30:00,18.86,18.89,18.84,18.87,484500.0,18.86,18.89,18.84,18.87,484500.0
2013-06-28 15:40:00,18.87,18.9,18.85,18.89,617800.0,18.87,18.9,18.85,18.89,617800.0
2013-06-28 15:50:00,18.89,18.98,18.85,18.97,2263900.0,18.89,18.98,18.85,18.97,2263900.0
2013-07-01 09:30:00,18.98,19.0,18.88,18.89,1023500.0,18.98,19.0,18.88,18.89,1023500.0
2013-07-01 09:40:00,18.89,18.92,18.84,18.86,561000.0,18.89,18.92,18.84,18.86,561000.0
2013-07-01 09:50:00,18.86,18.88,18.82,18.86,321800.0,18.86,18.88,18.82,18.86,321800.0
2013-07-01 10:00:00,18.86,18.98,18.83,18.92,425600.0,18.86,18.98,18.83,18.92,425600.0
2013-07-01 10:10:00,18.92,18.92,18.85,18.89,824500.0,18.92,18.92,18.85,18.89,824500.0
2013-07-01 10:20:00,18.9,18.94,18.87,18.87,210700.0,18.9,18.94,18.87,18.87,210700.0
2013-07-01 10:30:00,18.87,19.01,18.86,19.01,416300.0,18.87,19.01,18.86,19.01,416300.0
2013-07-01 10:40:00,19.01,19.02,18.95,19.02,217900.0,19.01,19.02,18.95,19.02,217900.0
2013-07-01 10:50:00,19.02,19.05,18.95,18.96,891000.0,19.02,19.05,18.95,18.96,891000.0
2013-07-01 11:00:00,18.97,18.99,18.92,18.98,319000.0,18.97,18.99,18.92,18.98,319000.0
2013-07-01 11:10:00,18.98,19.07,18.97,19.03,518100.0,18.98,19.07,18.97,19.03,518100.0
2013-07-01 11:20:00,19.03,19.14,19.01,19.07,1167300.0,19.03,19.14,19.01,19.07,1167300.0
2013-07-01 11:30:00,19.07,19.13,19.07,19.09,321700.0,19.07,19.13,19.07,19.09,321700.0
2013-07-01 11:40:00,19.09,19.09,18.99,19.02,215400.0,19.09,19.09,18.99,19.02,215400.0
2013-07-01 11:50:00,19.02,19.07,19.02,19.06,195500.0,19.02,19.07,19.02,19.06,195500.0
2013-07-01 12:00:00,19.06,19.07,19.0,19.04,135600.0,19.06,19.07,19.0,19.04,135600.0
2013-07-01 12:10:00,19.04,19.07,19.03,19.04,225100.0,19.04,19.07,19.03,19.04,225100.0
2013-07-01 12:20:00,19.05,19.06,19.02,19.03,171900.0,19.05,19.06,19.02,19.03,171900.0
2013-07-01 12:30:00,19.03,19.04,19.0,19.02,220800.0,19.03,19.04,19.0,19.02,220800.0
2013-07-01 12:40:00,19.02,19.09,19.02,19.08,201500.0,19.02,19.09,19.02,19.08,201500.0
2013-07-01 12:50:00,19.07,19.09,19.05,19.06,146600.0,19.07,19.09,19.05,19.06,146600.0
2013-07-01 13:00:00,19.07,19.08,19.01,19.02,398400.0,19.07,19.08,19.01,19.02,398400.0
2013-07-01 13:10:00,19.03,19.06,18.98,19.0,406400.0,19.03,19.06,18.98,19.0,406400.0
2013-07-01 13:20:00,18.99,19.0,18.91,18.93,295000.0,18.99,19.0,18.91,18.93,295000.0
2013-07-01 13:30:00,18.93,18.95,18.93,18.94,156800.0,18.93,18.95,18.93,18.94,156800.0
2013-07-01 13:40:00,18.93,18.96,18.93,18.93,224000.0,18.93,18.96,18.93,18.93,224000.0
2013-07-01 13:50:00,18.93,18.94,18.88,18.88,136800.0,18.93,18.94,18.88,18.88,136800.0
2013-07-01 14:00:00,18.88,18.91,18.86,18.86,667500.0,18.88,18.91,18.86,18.86,667500.0
2013-07-01 14:10:00,18.87,18.87,18.81,18.87,458400.0,18.87,18.87,18.81,18.87,458400.0
2013-07-01 14:20:00,18.87,18.92,18.86,18.9,264900.0,18.87,18.92,18.86,18.9,264900.0
2013-07-01 14:30:00,18.9,18.93,18.89,18.92,126400.0,18.9,18.93,18.89,18.92,126400.0
2013-07-01 14:40:00,18.91,18.94,18.88,18.93,440000.0,18.91,18.94,18.88,18.93,440000.0
2013-07-01 14:50:00,18.93,18.94,18.91,18.92,73200.0,18.93,18.94,18.91,18.92,73200.0
2013-07-01 15:00:00,18.93,18.94,18.91,18.92,97600.0,18.93,18.94,18.91,18.92,97600.0
2013-07-01 15:10:00,18.92,18.93,18.9,18.9,72800.0,18.92,18.93,18.9,18.9,72800.0
2013-07-01 15:20:00,18.9,18.94,18.89,18.92,106900.0,18.9,18.94,18.89,18.92,106900.0
2013-07-01 15:30:00,18.92,18.93,18.9,18.92,116700.0,18.92,18.93,18.9,18.92,116700.0
2013-07-01 15:40:00,18.92,18.94,18.9,18.91,199600.0,18.92,18.94,18.9,18.91,199600.0
2013-07-01 15:50:00,18.92,18.96,18.9,18.94,508600.0,18.92,18.96,18.9,18.94,508600.0
2013-07-02 09:30:00,18.98,19.0,18.91,18.93,488700.0,18.98,19.0,18.91,18.93,488700.0
2013-07-02 09:40:00,18.93,18.98,18.92,18.97,133600.0,18.93,18.98,18.92,18.97,133600.0
2013-07-02 09:50:00,18.97,18.97,18.88,18.89,162600.0,18.97,18.97,18.88,18.89,162600.0
2013-07-02 10:00:00,18.89,18.94,18.86,18.91,188000.0,18.89,18.94,18.86,18.91,188000.0
2013-07-02 10:10:00,18.91,18.91,18.69,18.77,832300.0,18.91,18.91,18.69,18.77,832300.0
2013-07-02 10:20:00,18.77,18.83,18.75,18.81,332800.0,18.77,18.83,18.75,18.81,332800.0
2013-07-02 10:30:00,18.81,18.85,18.79,18.82,161900.0,18.81,18.85,18.79,18.82,161900.0
2013-07-02 10:40:00,18.83,18.86,18.81,18.82,108200.0,18.83,18.86,18.81,18.82,108200.0
2013-07-02 10:50:00,18.82,18.83,18.78,18.78,102900.0,18.82,18.83,18.78,18.78,102900.0
2013-07-02 11:00:00,18.79,18.82,18.77,18.79,140700.0,18.79,18.82,18.77,18.79,140700.0
2013-07-02 11:10:00,18.8,18.84,18.77,18.83,75900.0,18.8,18.84,18.77,18.83,75900.0
2013-07-02 11:20:00,18.83,18.84,18.77,18.79,109200.0,18.83,18.84,18.77,18.79,109200.0
2013-07-02 11:30:00,18.79,18.79,18.77,18.78,225000.0,18.79,18.79,18.77,18.78,225000.0
2013-07-02 11:40:00,18.78,18.81,18.75,18.79,173800.0,18.78,18.81,18.75,18.79,173800.0
2013-07-02 11:50:00,18.79,18.8,18.74,18.77,117900.0,18.79,18.8,18.74,18.77,117900.0
2013-07-02 12:00:00,18.77,18.83,18.76,18.78,154300.0,18.77,18.83,18.76,18.78,154300.0
2013-07-02 12:10:00,18.78,18.79,18.72,18.75,150200.0,18.78,18.79,18.72,18.75,150200.0
2013-07-02 12:20:00,18.74,18.75,18.72,18.74,103100.0,18.74,18.75,18.72,18.74,103100.0
2013-07-02 12:30:00,18.75,18.77,18.74,18.76,100000.0,18.75,18.77,18.74,18.76,100000.0
2013-07-02 12:40:00,18.77,18.78,18.74,18.76,167300.0,18.77,18.78,18.74,18.76,167300.0
2013-07-02 12:50:00,18.75,18.78,18.73,18.75,160900.0,18.75,18.78,18.73,18.75,160900.0
2013-07-02 13:00:00,18.75,18.76,18.7,18.72,129900.0,18.75,18.76,18.7,18.72,129900.0
2013-07-02 13:10:00,18.71,18.72,18.67,18.71,208800.0,18.71,18.72,18.67,18.71,208800.0
2013-07-02 13:20:00,18.71,18.72,18.65,18.71,124000.0,18.71,18.72,18.65,18.71,124000.0
2013-07-02 13:30:00,18.72,18.76,18.72,18.73,111600.0,18.72,18.76,18.72,18.73,111600.0
2013-07-02 13:40:00,18.72,18.75,18.71,18.73,94000.0,18.72,18.75,18.71,18.73,94000.0
2013-07-02 13:50:00,18.73,18.79,18.72,18.75,185500.0,18.73,18.79,18.72,18.75,185500.0
2013-07-02 14:00:00,18.76,18.79,18.74,18.76,105200.0,18.76,18.79,18.74,18.76,105200.0
2013-07-02 14:10:00,18.76,18.78,18.76,18.78,70900.0,18.76,18.78,18.76,18.78,70900.0
2013-07-02 14:20:00,18.78,18.78,18.72,18.72,83200.0,18.78,18.78,18.72,18.72,83200.0
2013-07-02 14:30:00,18.72,18.72,18.59,18.59,313700.0,18.72,18.72,18.59,18.59,313700.0
2013-07-02 14:40:00,18.6,18.66,18.6,18.65,185700.0,18.6,18.66,18.6,18.65,185700.0
2013-07-02 14:50:00,18.65,18.67,18.64,18.66,129400.0,18.65,18.67,18.64,18.66,129400.0
2013-07-02 15:00:00,18.66,18.68,18.66,18.66,88700.0,18.66,18.68,18.66,18.66,88700.0
2013-07-02 15:10:00,18.66,18.69,18.64,18.68,174700.0,18.66,18.69,18.64,18.68,174700.0
2013-07-02 15:20:00,18.68,18.68,18.65,18.66,209800.0,18.68,18.68,18.65,18.66,209800.0
2013-07-02 15:30:00,18.66,18.71,18.65,18.69,105400.0,18.66,18.71,18.65,18.69,105400.0
2013-07-02 15:40:00,18.68,18.71,18.67,18.69,216400.0,18.68,18.71,18.67,18.69,216400.0
2013-07-02 15:50:00,18.68,18.71,18.67,18.67,631600.0,18.68,18.71,18.67,18.67,631600.0
2013-07-03 09:30:00,18.95,19.01,18.94,18.98,472400.0,18.95,19.01,18.94,18.98,472400.0
2013-07-03 09:40:00,18.97,19.01,18.93,18.96,166600.0,18.97,19.01,18.93,18.96,166600.0
2013-07-03 09:50:00,18.95,18.96,18.9,18.91,128700.0,18.95,18.96,18.9,18.91,128700.0
2013-07-03 10:00:00,18.91,19.08,18.91,19.04,701800.0,18.91,19.08,18.91,19.04,701800.0
2013-07-03 10:10:00,19.05,19.19,19.04,19.07,652600.0,19.05,19.19,19.04,19.07,652600.0
2013-07-03 10:20:00,19.07,19.13,19.06,19.13,253400.0,19.07,19.13,19.06,19.13,253400.0
2013-07-03 10:30:00,19.13,19.15,19.03,19.05,363000.0,19.13,19.15,19.03,19.05,363000.0
2013-07-03 10:40:00,19.05,19.1,19.05,19.1,171300.0,19.05,19.1,19.05,19.1,171300.0
2013-07-03 10:50:00,19.09,19.13,19.08,19.11,109900.0,19.09,19.13,19.08,19.11,109900.0
2013-07-03 11:00:00,19.11,19.13,19.08,19.12,203700.0,19.11,19.13,19.08,19.12,203700.0
2013-07-03 11:10:00,19.11,19.17,19.09,19.11,326100.0,19.11,19.17,19.09,19.11,326100.0
2013-07-03 11:20:00,19.1,19.13,19.04,19.09,330700.0,19.1,19.13,19.04,19.09,330700.0
2013-07-03 11:30:00,19.09,19.1,18.99,19.02,300600.0,19.09,19.1,18.99,19.02,300600.0
2013-07-03 11:40:00,19.02,19.07,19.0,19.06,228800.0,19.02,19.07,19.0,19.06,228800.0
2013-07-03 11:50:00,19.05,19.11,19.02,19.09,186800.0,19.05,19.11,19.02,19.09,186800.0
2013-07-03 12:00:00,19.1,19.11,19.06,19.07,167000.0,19.1,19.11,19.06,19.07,167000.0
2013-07-03 12:10:00,19.07,19.07,19.04,19.04,125300.0,19.07,19.07,19.04,19.04,125300.0
2013-07-03 12:20:00,19.04,19.05,19.01,19.04,185800.0,19.04,19.05,19.01,19.04,185800.0
2013-07-03 12:30:00,19.03,19.03,19.0,19.01,142100.0,19.03,19.03,19.0,19.01,142100.0
2013-07-03 12:40:00,19.02,19.04,19.0,19.03,204600.0,19.02,19.04,19.0,19.03,204600.0
2013-07-03 12:50:00,19.03,19.04,18.98,19.01,724600.0,19.03,19.04,18.98,19.01,724600.0
2013-07-05 09:30:00,18.32,18.34,18.16,18.16,1018100.0,18.32,18.34,18.16,18.16,1018100.0
2013-07-05 09:40:00,18.17,18.18,18.09,18.14,840400.0,18.17,18.18,18.09,18.14,840400.0
2013-07-05 09:50:00,18.14,18.15,18.06,18.09,787200.0,18.14,18.15,18.06,18.09,787200.0
2013-07-05 10:00:00,18.08,18.18,18.06,18.13,621800.0,18.08,18.18,18.06,18.13,621800.0
2013-07-05 10:10:00,18.13,18.21,18.12,18.19,805500.0,18.13,18.21,18.12,18.19,805500.0
2013-07-05 10:20:00,18.18,18.2,18.13,18.15,211300.0,18.18,18.2,18.13,18.15,211300.0
2013-07-05 10:30:00,18.15,18.16,18.1,18.11,325800.0,18.15,18.16,18.1,18.11,325800.0
2013-07-05 10:40:00,18.11,18.14,18.09,18.12,235100.0,18.11,18.14,18.09,18.12,235100.0
2013-07-05 10:50:00,18.13,18.16,18.12,18.15,230900.0,18.13,18.16,18.12,18.15,230900.0
2013-07-05 11:00:00,18.15,18.18,18.14,18.16,230800.0,18.15,18.18,18.14,18.16,230800.0
2013-07-05 11:10:00,18.16,18.21,18.16,18.19,309800.0,18.16,18.21,18.16,18.19,309800.0
2013-07-05 11:20:00,18.19,18.19,18.13,18.14,148900.0,18.19,18.19,18.13,18.14,148900.0
2013-07-05 11:30:00,18.14,18.15,18.12,18.14,65800.0,18.14,18.15,18.12,18.14,65800.0
2013-07-05 11:40:00,18.14,18.14,18.11,18.12,60200.0,18.14,18.14,18.11,18.12,60200.0
2013-07-05 11:50:00,18.12,18.16,18.1,18.16,218000.0,18.12,18.16,18.1,18.16,218000.0
2013-07-05 12:00:00,18.15,18.16,18.13,18.13,145600.0,18.15,18.16,18.13,18.13,145600.0
2013-07-05 12:10:00,18.13,18.14,18.13,18.14,56200.0,18.13,18.14,18.13,18.14,56200.0
2013-07-05 12:20:00,18.14,18.15,18.12,18.14,106500.0,18.14,18.15,18.12,18.14,106500.0
2013-07-05 12:30:00,18.13,18.16,18.13,18.15,77000.0,18.13,18.16,18.13,18.15,77000.0
2013-07-05 12:40:00,18.15,18.17,18.14,18.16,80700.0,18.15,18.17,18.14,18.16,80700.0
2013-07-05 12:50:00,18.16,18.17,18.15,18.16,78600.0,18.16,18.17,18.15,18.16,78600.0
2013-07-05 13:00:00,18.16,18.17,18.15,18.16,45100.0,18.16,18.17,18.15,18.16,45100.0
2013-07-05 13:10:00,18.17,18.19,18.15,18.16,154600.0,18.17,18.19,18.15,18.16,154600.0
2013-07-05 13:20:00,18.15,18.16,18.12,18.13,174000.0,18.15,18.16,18.12,18.13,174000.0
2013-07-05 13:30:00,18.13,18.15,18.12,18.14,43400.0,18.13,18.15,18.12,18.14,43400.0
2013-07-05 13:40:00,18.15,18.16,18.14,18.14,63800.0,18.15,18.16,18.14,18.14,63800.0
2013-07-05 13:50:00,18.14,18.16,18.13,18.15,92200.0,18.14,18.16,18.13,18.15,92200.0
2013-07-05 14:00:00,18.14,18.16,18.14,18.15,43000.0,18.14,18.16,18.14,18.15,43000.0
2013-07-05 14:10:00,18.15,18.16,18.14,18.15,59400.0,18.15,18.16,18.14,18.15,59400.0
2013-07-05 14:20:00,18.15,18.16,18.15,18.16,34500.0,18.15,18.16,18.15,18.16,34500.0
2013-07-05 14:30:00,18.15,18.16,18.12,18.12,134600.0,18.15,18.16,18.12,18.12,134600.0
2013-07-05 14:40:00,18.13,18.15,18.12,18.15,46000.0,18.13,18.15,18.12,18.15,46000.0
2013-07-05 14:50:00,18.14,18.16,18.12,18.16,103000.0,18.14,18.16,18.12,18.16,103000.0
2013-07-05 15:00:00,18.16,18.18,18.16,18.16,104500.0,18.16,18.18,18.16,18.16,104500.0
2013-07-05 15:10:00,18.16,18.17,18.15,18.16,122100.0,18.16,18.17,18.15,18.16,122100.0
2013-07-05 15:20:00,18.16,18.22,18.15,18.22,175900.0,18.16,18.22,18.15,18.22,175900.0
2013-07-05 15:30:00,18.22,18.23,18.2,18.22,257400.0,18.22,18.23,18.2,18.22,257400.0
2013-07-05 15:40:00,18.23,18.27,18.22,18.24,593300.0,18.23,18.27,18.22,18.24,593300.0
2013-07-05 15:50:00,18.23,18.25,18.19,18.19,1100300.0,18.23,18.25,18.19,18.19,1100300.0
2013-07-08 09:30:00,18.43,18.46,18.41,18.42,438200.0,18.43,18.46,18.41,18.42,438200.0
2013-07-08 09:40:00,18.41,18.44,18.4,18.42,301600.0,18.41,18.44,18.4,18.42,301600.0
2013-07-08 09:50:00,18.42,18.43,18.4,18.42,381900.0,18.42,18.43,18.4,18.42,381900.0
2013-07-08 10:00:00,18.42,18.45,18.41,18.43,232400.0,18.42,18.45,18.41,18.43,232400.0
2013-07-08 10:10:00,18.43,18.46,18.42,18.45,149400.0,18.43,18.46,18.42,18.45,149400.0
2013-07-08 10:20:00,18.46,18.5,18.44,18.48,256100.0,18.46,18.5,18.44,18.48,256100.0
2013-07-08 10:30:00,18.48,18.5,18.46,18.48,116500.0,18.48,18.5,18.46,18.48,116500.0
2013-07-08 10:40:00,18.47,18.49,18.45,18.49,142700.0,18.47,18.49,18.45,18.49,142700.0
2013-07-08 10:50:00,18.48,18.5,18.46,18.47,156500.0,18.48,18.5,18.46,18.47,156500.0
2013-07-08 11:00:00,18.47,18.48,18.45,18.46,115600.0,18.47,18.48,18.45,18.46,115600.0
2013-07-08 11:10:00,18.47,18.48,18.45,18.46,47300.0,18.47,18.48,18.45,18.46,47300.0
2013-07-08 11:20:00,18.46,18.47,18.45,18.46,62700.0,18.46,18.47,18.45,18.46,62700.0
2013-07-08 11:30:00,18.46,18.47,18.45,18.47,82300.0,18.46,18.47,18.45,18.47,82300.0
2013-07-08 11:40:00,18.47,18.48,18.44,18.44,93300.0,18.47,18.48,18.44,18.44,93300.0
2013-07-08 11:50:00,18.44,18.45,18.42,18.44,129200.0,18.44,18.45,18.42,18.44,129200.0
2013-07-08 12:00:00,18.44,18.46,18.44,18.44,71200.0,18.44,18.46,18.44,18.44,71200.0
2013-07-08 12:10:00,18.45,18.45,18.42,18.43,40400.0,18.45,18.45,18.42,18.43,40400.0
2013-07-08 12:20:00,18.42,18.44,18.42,18.44,52200.0,18.42,18.44,18.42,18.44,52200.0
2013-07-08 12:30:00,18.44,18.44,18.42,18.42,66000.0,18.44,18.44,18.42,18.42,66000.0
2013-07-08 12:40:00,18.43,18.45,18.42,18.45,58900.0,18.43,18.45,18.42,18.45,58900.0
2013-07-08 12:50:00,18.45,18.45,18.43,18.43,35100.0,18.45,18.45,18.43,18.43,35100.0
2013-07-08 13:00:00,18.43,18.45,18.43,18.44,46300.0,18.43,18.45,18.43,18.44,46300.0
2013-07-08 13:10:00,18.44,18.45,18.42,18.44,39000.0,18.44,18.45,18.42,18.44,39000.0
2013-07-08 13:20:00,18.44,18.46,18.41,18.43,106500.0,18.44,18.46,18.41,18.43,106500.0
2013-07-08 13:30:00,18.43,18.44,18.42,18.43,73900.0,18.43,18.44,18.42,18.43,73900.0
2013-07-08 13:40:00,18.42,18.43,18.42,18.43,55500.0,18.42,18.43,18.42,18.43,55500.0
2013-07-08 13:50:00,18.43,18.44,18.42,18.42,46300.0,18.43,18.44,18.42,18.42,46300.0
2013-07-08 14:00:00,18.42,18.44,18.42,18.44,65500.0,18.42,18.44,18.42,18.44,65500.0
2013-07-08 14:10:00,18.44,18.44,18.42,18.43,36500.0,18.44,18.44,18.42,18.43,36500.0
2013-07-08 14:20:00,18.44,18.44,18.41,18.41,63800.0,18.44,18.44,18.41,18.41,63800.0
2013-07-08 14:30:00,18.42,18.42,18.41,18.41,71100.0,18.42,18.42,18.41,18.41,71100.0
2013-07-08 14:40:00,18.42,18.44,18.4,18.43,76500.0,18.42,18.44,18.4,18.43,76500.0
2013-07-08 14:50:00,18.44,18.44,18.43,18.43,29800.0,18.44,18.44,18.43,18.43,29800.0
2013-07-08 15:00:00,18.44,18.44,18.43,18.44,28600.0,18.44,18.44,18.43,18.44,28600.0
2013-07-08 15:10:00,18.43,18.45,18.43,18.45,81200.0,18.43,18.45,18.43,18.45,81200.0
2013-07-08 15:20:00,18.44,18.45,18.43,18.44,88300.0,18.44,18.45,18.43,18.44,88300.0
2013-07-08 15:30:00,18.44,18.45,18.43,18.44,56900.0,18.44,18.45,18.43,18.44,56900.0
2013-07-08 15:40:00,18.45,18.45,18.43,18.43,161000.0,18.45,18.45,18.43,18.43,161000.0
2013-07-08 15:50:00,18.44,18.44,18.41,18.41,358400.0,18.44,18.44,18.41,18.41,358400.0
2013-07-09 09:30:00,18.55,18.57,18.53,18.56,298400.0,18.55,18.57,18.53,18.56,298400.0
2013-07-09 09:40:00,18.56,18.68,18.55,18.66,352300.0,18.56,18.68,18.55,18.66,352300.0
2013-07-09 09:50:00,18.66,18.69,18.63,18.64,343000.0,18.66,18.69,18.63,18.64,343000.0
2013-07-09 10:00:00,18.64,18.67,18.62,18.64,312600.0,18.64,18.67,18.62,18.64,312600.0
2013-07-09 10:10:00,18.64,18.65,18.6,18.62,318500.0,18.64,18.65,18.6,18.62,318500.0
2013-07-09 10:20:00,18.62,18.64,18.57,18.59,331900.0,18.62,18.64,18.57,18.59,331900.0
2013-07-09 10:30:00,18.6,18.61,18.57,18.58,300000.0,18.6,18.61,18.57,18.58,300000.0
2013-07-09 10:40:00,18.58,18.59,18.5,18.53,494300.0,18.58,18.59,18.5,18.53,494300.0
2013-07-09 10:50:00,18.53,18.56,18.52,18.53,136000.0,18.53,18.56,18.52,18.53,136000.0
2013-07-09 11:00:00,18.53,18.55,18.52,18.54,177900.0,18.53,18.55,18.52,18.54,177900.0
2013-07-09 11:10:00,18.54,18.57,18.53,18.54,118500.0,18.54,18.57,18.53,18.54,118500.0
2013-07-09 11:20:00,18.55,18.56,18.54,18.56,106500.0,18.55,18.56,18.54,18.56,106500.0
2013-07-09 11:30:00,18.56,18.57,18.55,18.55,112400.0,18.56,18.57,18.55,18.55,112400.0
2013-07-09 11:40:00,18.54,18.55,18.51,18.54,162700.0,18.54,18.55,18.51,18.54,162700.0
2013-07-09 11:50:00,18.54,18.57,18.53,18.55,59300.0,18.54,18.57,18.53,18.55,59300.0
2013-07-09 12:00:00,18.54,18.56,18.54,18.55,44500.0,18.54,18.56,18.54,18.55,44500.0
2013-07-09 12:10:00,18.55,18.59,18.55,18.59,66000.0,18.55,18.59,18.55,18.59,66000.0
2013-07-09 12:20:00,18.59,18.6,18.55,18.57,82600.0,18.59,18.6,18.55,18.57,82600.0
2013-07-09 12:30:00,18.57,18.59,18.56,18.58,153000.0,18.57,18.59,18.56,18.58,153000.0
2013-07-09 12:40:00,18.58,18.6,18.57,18.58,146600.0,18.58,18.6,18.57,18.58,146600.0
2013-07-09 12:50:00,18.58,18.59,18.57,18.57,127800.0,18.58,18.59,18.57,18.57,127800.0
2013-07-09 13:00:00,18.57,18.58,18.56,18.56,96600.0,18.57,18.58,18.56,18.56,96600.0
2013-07-09 13:10:00,18.57,18.57,18.54,18.54,40500.0,18.57,18.57,18.54,18.54,40500.0
2013-07-09 13:20:00,18.55,18.55,18.51,18.53,77700.0,18.55,18.55,18.51,18.53,77700.0
2013-07-09 13:30:00,18.53,18.55,18.52,18.52,143100.0,18.53,18.55,18.52,18.52,143100.0
2013-07-09 13:40:00,18.53,18.55,18.52,18.53,98500.0,18.53,18.55,18.52,18.53,98500.0
2013-07-09 13:50:00,18.53,18.54,18.52,18.52,40000.0,18.53,18.54,18.52,18.52,40000.0
2013-07-09 14:00:00,18.53,18.53,18.49,18.5,102000.0,18.53,18.53,18.49,18.5,102000.0
2013-07-09 14:10:00,18.5,18.51,18.48,18.49,97700.0,18.5,18.51,18.48,18.49,97700.0
2013-07-09 14:20:00,18.49,18.52,18.48,18.52,88500.0,18.49,18.52,18.48,18.52,88500.0
2013-07-09 14:30:00,18.52,18.54,18.51,18.53,48500.0,18.52,18.54,18.51,18.53,48500.0
2013-07-09 14:40:00,18.53,18.54,18.51,18.52,45500.0,18.53,18.54,18.51,18.52,45500.0
2013-07-09 14:50:00,18.52,18.53,18.51,18.53,39400.0,18.52,18.53,18.51,18.53,39400.0
2013-07-09 15:00:00,18.52,18.54,18.52,18.53,31200.0,18.52,18.54,18.52,18.53,31200.0
2013-07-09 15:10:00,18.54,18.59,18.53,18.54,125500.0,18.54,18.59,18.53,18.54,125500.0
2013-07-09 15:20:00,18.55,18.6,18.54,18.57,222200.0,18.55,18.6,18.54,18.57,222200.0
2013-07-09 15:30:00,18.56,18.58,18.55,18.58,109200.0,18.56,18.58,18.55,18.58,109200.0
2013-07-09 15:40:00,18.57,18.58,18.56,18.57,213200.0,18.57,18.58,18.56,18.57,213200.0
2013-07-09 15:50:00,18.58,18.58,18.56,18.57,198300.0,18.58,18.58,18.56,18.57,198300.0
2013-07-10 09:30:00,18.58,18.6,18.54,18.56,216600.0,18.58,18.6,18.54,18.56,216600.0
2013-07-10 09:40:00,18.56,18.59,18.54,18.57,162700.0,18.56,18.59,18.54,18.57,162700.0
2013-07-10 09:50:00,18.56,18.57,18.54,18.56,145800.0,18.56,18.57,18.54,18.56,145800.0
2013-07-10 10:00:00,18.56,18.59,18.56,18.59,186200.0,18.56,18.59,18.56,18.59,186200.0
2013-07-10 10:10:00,18.59,18.6,18.57,18.6,145500.0,18.59,18.6,18.57,18.6,145500.0
2013-07-10 10:20:00,18.6,18.63,18.6,18.61,193400.0,18.6,18.63,18.6,18.61,193400.0
2013-07-10 10:30:00,18.61,18.67,18.6,18.65,390000.0,18.61,18.67,18.6,18.65,390000.0
2013-07-10 10:40:00,18.65,18.69,18.64,18.66,361200.0,18.65,18.69,18.64,18.66,361200.0
2013-07-10 10:50:00,18.66,18.66,18.64,18.66,118500.0,18.66,18.66,18.64,18.66,118500.0
2013-07-10 11:00:00,18.67,18.67,18.61,18.62,225500.0,18.67,18.67,18.61,18.62,225500.0
2013-07-10 11:10:00,18.62,18.64,18.6,18.63,246400.0,18.62,18.64,18.6,18.63,246400.0
2013-07-10 11:20:00,18.64,18.64,18.61,18.62,41800.0,18.64,18.64,18.61,18.62,41800.0
2013-07-10 11:30:00,18.62,18.62,18.57,18.58,76200.0,18.62,18.62,18.57,18.58,76200.0
2013-07-10 11:40:00,18.59,18.6,18.58,18.6,68100.0,18.59,18.6,18.58,18.6,68100.0
2013-07-10 11:50:00,18.6,18.63,18.6,18.61,296900.0,18.6,18.63,18.6,18.61,296900.0
2013-07-10 12:00:00,18.61,18.62,18.59,18.6,41200.0,18.61,18.62,18.59,18.6,41200.0
2013-07-10 12:10:00,18.6,18.61,18.59,18.6,18300.0,18.6,18.61,18.59,18.6,18300.0
2013-07-10 12:20:00,18.6,18.61,18.58,18.58,39300.0,18.6,18.61,18.58,18.58,39300.0
2013-07-10 12:30:00,18.58,18.61,18.58,18.6,31200.0,18.58,18.61,18.58,18.6,31200.0
2013-07-10 12:40:00,18.6,18.6,18.59,18.6,58900.0,18.6,18.6,18.59,18.6,58900.0
2013-07-10 12:50:00,18.6,18.6,18.59,18.6,36800.0,18.6,18.6,18.59,18.6,36800.0
2013-07-10 13:00:00,18.6,18.62,18.59,18.6,45800.0,18.6,18.62,18.59,18.6,45800.0
2013-07-10 13:10:00,18.6,18.6,18.58,18.59,38300.0,18.6,18.6,18.58,18.59,38300.0
2013-07-10 13:20:00,18.59,18.59,18.51,18.54,312200.0,18.59,18.59,18.51,18.54,312200.0
2013-07-10 13:30:00,18.53,18.55,18.52,18.52,66300.0,18.53,18.55,18.52,18.52,66300.0
2013-07-10 13:40:00,18.51,18.52,18.47,18.5,120900.0,18.51,18.52,18.47,18.5,120900.0
2013-07-10 13:50:00,18.51,18.52,18.5,18.51,103700.0,18.51,18.52,18.5,18.51,103700.0
2013-07-10 14:00:00,18.52,18.67,18.49,18.63,834000.0,18.52,18.67,18.49,18.63,834000.0
2013-07-10 14:10:00,18.63,18.75,18.6,18.69,915500.0,18.63,18.75,18.6,18.69,915500.0
2013-07-10 14:20:00,18.69,18.76,18.65,18.69,364000.0,18.69,18.76,18.65,18.69,364000.0
2013-07-10 14:30:00,18.69,18.69,18.57,18.6,641000.0,18.69,18.69,18.57,18.6,641000.0
2013-07-10 14:40:00,18.6,18.63,18.5,18.51,393300.0,18.6,18.63,18.5,18.51,393300.0
2013-07-10 14:50:00,18.51,18.54,18.47,18.54,220400.0,18.51,18.54,18.47,18.54,220400.0
2013-07-10 15:00:00,18.53,18.53,18.49,18.52,269700.0,18.53,18.53,18.49,18.52,269700.0
2013-07-10 15:10:00,18.51,18.55,18.5,18.53,149600.0,18.51,18.55,18.5,18.53,149600.0
2013-07-10 15:20:00,18.53,18.55,18.51,18.51,62700.0,18.53,18.55,18.51,18.51,62700.0
2013-07-10 15:30:00,18.52,18.52,18.44,18.47,189800.0,18.52,18.52,18.44,18.47,189800.0
2013-07-10 15:40:00,18.48,18.51,18.46,18.49,134600.0,18.48,18.51,18.46,18.49,134600.0
2013-07-10 15:50:00,18.49,18.5,18.48,18.5,344800.0,18.49,18.5,18.48,18.5,344800.0
2013-07-11 09:30:00,19.36,19.42,19.34,19.38,1001500.0,19.36,19.42,19.34,19.38,1001500.0
2013-07-11 09:40:00,19.38,19.39,19.34,19.35,469900.0,19.38,19.39,19.34,19.35,469900.0
2013-07-11 09:50:00,19.35,19.38,19.34,19.36,434700.0,19.35,19.38,19.34,19.36,434700.0
2013-07-11 10:00:00,19.35,19.4,19.34,19.38,594700.0,19.35,19.4,19.34,19.38,594700.0
2013-07-11 10:10:00,19.38,19.39,19.36,19.37,294800.0,19.38,19.39,19.36,19.37,294800.0
2013-07-11 10:20:00,19.37,19.38,19.35,19.37,269500.0,19.37,19.38,19.35,19.37,269500.0
2013-07-11 10:30:00,19.37,19.38,19.33,19.34,348900.0,19.37,19.38,19.33,19.34,348900.0
2013-07-11 10:40:00,19.35,19.35,19.31,19.34,231100.0,19.35,19.35,19.31,19.34,231100.0
2013-07-11 10:50:00,19.35,19.35,19.27,19.28,279400.0,19.35,19.35,19.27,19.28,279400.0
2013-07-11 11:00:00,19.27,19.28,19.2,19.24,341600.0,19.27,19.28,19.2,19.24,341600.0
2013-07-11 11:10:00,19.24,19.28,19.22,19.27,271300.0,19.24,19.28,19.22,19.27,271300.0
2013-07-11 11:20:00,19.27,19.31,19.26,19.31,193800.0,19.27,19.31,19.26,19.31,193800.0
2013-07-11 11:30:00,19.31,19.31,19.27,19.29,145800.0,19.31,19.31,19.27,19.29,145800.0
2013-07-11 11:40:00,19.29,19.31,19.28,19.3,183000.0,19.29,19.31,19.28,19.3,183000.0
2013-07-11 11:50:00,19.3,19.3,19.25,19.27,111400.0,19.3,19.3,19.25,19.27,111400.0
2013-07-11 12:00:00,19.27,19.27,19.23,19.26,155200.0,19.27,19.27,19.23,19.26,155200.0
2013-07-11 12:10:00,19.27,19.3,19.27,19.3,85500.0,19.27,19.3,19.27,19.3,85500.0
2013-07-11 12:20:00,19.3,19.3,19.27,19.27,72600.0,19.3,19.3,19.27,19.27,72600.0
2013-07-11 12:30:00,19.27,19.28,19.26,19.28,101200.0,19.27,19.28,19.26,19.28,101200.0
2013-07-11 12:40:00,19.27,19.29,19.27,19.29,87000.0,19.27,19.29,19.27,19.29,87000.0
2013-07-11 12:50:00,19.28,19.29,19.26,19.28,69700.0,19.28,19.29,19.26,19.28,69700.0
2013-07-11 13:00:00,19.27,19.28,19.25,19.26,99200.0,19.27,19.28,19.25,19.26,99200.0
2013-07-11 13:10:00,19.26,19.28,19.25,19.27,277500.0,19.26,19.28,19.25,19.27,277500.0
2013-07-11 13:20:00,19.27,19.32,19.27,19.32,140900.0,19.27,19.32,19.27,19.32,140900.0
2013-07-11 13:30:00,19.32,19.33,19.29,19.31,198500.0,19.32,19.33,19.29,19.31,198500.0
2013-07-11 13:40:00,19.31,19.32,19.3,19.3,114900.0,19.31,19.32,19.3,19.3,114900.0
2013-07-11 13:50:00,19.31,19.36,19.3,19.35,273100.0,19.31,19.36,19.3,19.35,273100.0
2013-07-11 14:00:00,19.35,19.38,19.33,19.37,190600.0,19.35,19.38,19.33,19.37,190600.0
2013-07-11 14:10:00,19.36,19.37,19.35,19.36,105600.0,19.36,19.37,19.35,19.36,105600.0
2013-07-11 14:20:00,19.36,19.36,19.29,19.33,189400.0,19.36,19.36,19.29,19.33,189400.0
2013-07-11 14:30:00,19.33,19.37,19.3,19.32,278600.0,19.33,19.37,19.3,19.32,278600.0
2013-07-11 14:40:00,19.33,19.38,19.31,19.37,197100.0,19.33,19.38,19.31,19.37,197100.0
2013-07-11 14:50:00,19.37,19.37,19.35,19.36,178100.0,19.37,19.37,19.35,19.36,178100.0
2013-07-11 15:00:00,19.35,19.37,19.3,19.32,153300.0,19.35,19.37,19.3,19.32,153300.0
2013-07-11 15:10:00,19.32,19.37,19.31,19.36,134000.0,19.32,19.37,19.31,19.36,134000.0
2013-07-11 15:20:00,19.35,19.37,19.34,19.37,353500.0,19.35,19.37,19.34,19.37,353500.0
2013-07-11 15:30:00,19.37,19.4,19.35,19.39,314700.0,19.37,19.4,19.35,19.39,314700.0
2013-07-11 15:40:00,19.39,19.41,19.39,19.41,433600.0,19.39,19.41,19.39,19.41,433600.0
2013-07-11 15:50:00,19.4,19.5,19.4,19.48,1882100.0,19.4,19.5,19.4,19.48,1882100.0
2013-07-12 09:30:00,19.17,19.19,19.14,19.17,469600.0,19.17,19.19,19.14,19.17,469600.0
2013-07-12 09:40:00,19.16,19.22,19.16,19.18,419300.0,19.16,19.22,19.16,19.18,419300.0
2013-07-12 09:50:00,19.18,19.22,19.15,19.2,418300.0,19.18,19.22,19.15,19.2,418300.0
2013-07-12 10:00:00,19.19,19.21,19.16,19.19,210800.0,19.19,19.21,19.16,19.19,210800.0
2013-07-12 10:10:00,19.19,19.19,19.16,19.18,214600.0,19.19,19.19,19.16,19.18,214600.0
2013-07-12 10:20:00,19.17,19.18,19.11,19.14,351900.0,19.17,19.18,19.11,19.14,351900.0
2013-07-12 10:30:00,19.14,19.16,19.13,19.14,187900.0,19.14,19.16,19.13,19.14,187900.0
2013-07-12 10:40:00,19.14,19.16,19.14,19.15,108700.0,19.14,19.16,19.14,19.15,108700.0
2013-07-12 10:50:00,19.15,19.16,19.14,19.14,153300.0,19.15,19.16,19.14,19.14,153300.0
2013-07-12 11:00:00,19.14,19.19,19.13,19.18,98500.0,19.14,19.19,19.13,19.18,98500.0
2013-07-12 11:10:00,19.18,19.2,19.17,19.18,152800.0,19.18,19.2,19.17,19.18,152800.0
2013-07-12 11:20:00,19.18,19.24,19.16,19.2,220400.0,19.18,19.24,19.16,19.2,220400.0
2013-07-12 11:30:00,19.2,19.22,19.19,19.22,73600.0,19.2,19.22,19.19,19.22,73600.0
2013-07-12 11:40:00,19.21,19.22,19.18,19.19,103100.0,19.21,19.22,19.18,19.19,103100.0
2013-07-12 11:50:00,19.2,19.2,19.16,19.18,80000.0,19.2,19.2,19.16,19.18,80000.0
2013-07-12 12:00:00,19.18,19.18,19.16,19.17,37000.0,19.18,19.18,19.16,19.17,37000.0
2013-07-12 12:10:00,19.17,19.17,19.13,19.15,227800.0,19.17,19.17,19.13,19.15,227800.0
2013-07-12 12:20:00,19.14,19.17,19.14,19.16,83300.0,19.14,19.17,19.14,19.16,83300.0
2013-07-12 12:30:00,19.16,19.17,19.13,19.14,106900.0,19.16,19.17,19.13,19.14,106900.0
2013-07-12 12:40:00,19.15,19.17,19.14,19.16,41000.0,19.15,19.17,19.14,19.16,41000.0
2013-07-12 12:50:00,19.15,19.18,19.14,19.18,157600.0,19.15,19.18,19.14,19.18,157600.0
2013-07-12 13:00:00,19.18,19.18,19.13,19.14,185500.0,19.18,19.18,19.13,19.14,185500.0
2013-07-12 13:10:00,19.14,19.15,19.14,19.14,85000.0,19.14,19.15,19.14,19.14,85000.0
2013-07-12 13:20:00,19.14,19.16,19.13,19.16,86800.0,19.14,19.16,19.13,19.16,86800.0
2013-07-12 13:30:00,19.15,19.16,19.11,19.12,94600.0,19.15,19.16,19.11,19.12,94600.0
2013-07-12 13:40:00,19.13,19.14,19.12,19.13,57000.0,19.13,19.14,19.12,19.13,57000.0
2013-07-12 13:50:00,19.12,19.14,19.12,19.13,62400.0,19.12,19.14,19.12,19.13,62400.0
2013-07-12 14:00:00,19.13,19.16,19.12,19.15,60600.0,19.13,19.16,19.12,19.15,60600.0
2013-07-12 14:10:00,19.16,19.18,19.14,19.17,56700.0,19.16,19.18,19.14,19.17,56700.0
2013-07-12 14:20:00,19.17,19.18,19.14,19.16,63600.0,19.17,19.18,19.14,19.16,63600.0
2013-07-12 14:30:00,19.17,19.17,19.16,19.16,23700.0,19.17,19.17,19.16,19.16,23700.0
2013-07-12 14:40:00,19.17,19.17,19.15,19.16,35900.0,19.17,19.17,19.15,19.16,35900.0
2013-07-12 14:50:00,19.16,19.18,19.15,19.17,47100.0,19.16,19.18,19.15,19.17,47100.0
2013-07-12 15:00:00,19.17,19.24,19.17,19.24,140800.0,19.17,19.24,19.17,19.24,140800.0
2013-07-12 15:10:00,19.24,19.24,19.22,19.23,224600.0,19.24,19.24,19.22,19.23,224600.0
2013-07-12 15:20:00,19.23,19.23,19.21,19.23,76000.0,19.23,19.23,19.21,19.23,76000.0
2013-07-12 15:30:00,19.23,19.25,19.22,19.25,75600.0,19.23,19.25,19.22,19.25,75600.0
2013-07-12 15:40:00,19.25,19.27,19.23,19.25,363700.0,19.25,19.27,19.23,19.25,363700.0
2013-07-12 15:50:00,19.26,19.28,19.21,19.21,587800.0,19.26,19.28,19.21,19.21,587800.0
2013-07-15 09:30:00,19.15,19.22,19.14,19.19,368300.0,19.15,19.22,19.14,19.19,368300.0
2013-07-15 09:40:00,19.2,19.22,19.19,19.19,325700.0,19.2,19.22,19.19,19.19,325700.0
2013-07-15 09:50:00,19.19,19.21,19.19,19.19,210000.0,19.19,19.21,19.19,19.19,210000.0
2013-07-15 10:00:00,19.19,19.2,19.18,19.19,85100.0,19.19,19.2,19.18,19.19,85100.0
2013-07-15 10:10:00,19.2,19.21,19.17,19.18,74400.0,19.2,19.21,19.17,19.18,74400.0
2013-07-15 10:20:00,19.18,19.2,19.16,19.17,295200.0,19.18,19.2,19.16,19.17,295200.0
2013-07-15 10:30:00,19.17,19.23,19.16,19.23,84300.0,19.17,19.23,19.16,19.23,84300.0
2013-07-15 10:40:00,19.22,19.22,19.19,19.21,88300.0,19.22,19.22,19.19,19.21,88300.0
2013-07-15 10:50:00,19.2,19.21,19.19,19.19,55000.0,19.2,19.21,19.19,19.19,55000.0
2013-07-15 11:00:00,19.19,19.21,19.18,19.2,110200.0,19.19,19.21,19.18,19.2,110200.0
2013-07-15 11:10:00,19.2,19.21,19.19,19.2,51900.0,19.2,19.21,19.19,19.2,51900.0
2013-07-15 11:20:00,19.21,19.21,19.19,19.2,48300.0,19.21,19.21,19.19,19.2,48300.0
2013-07-15 11:30:00,19.21,19.21,19.2,19.21,22500.0,19.21,19.21,19.2,19.21,22500.0
2013-07-15 11:40:00,19.2,19.21,19.18,19.19,75200.0,19.2,19.21,19.18,19.19,75200.0
2013-07-15 11:50:00,19.19,19.2,19.18,19.18,27300.0,19.19,19.2,19.18,19.18,27300.0
2013-07-15 12:00:00,19.18,19.2,19.17,19.19,36200.0,19.18,19.2,19.17,19.19,36200.0
2013-07-15 12:10:00,19.2,19.21,19.18,19.19,43300.0,19.2,19.21,19.18,19.19,43300.0
2013-07-15 12:20:00,19.19,19.2,19.17,19.18,40600.0,19.19,19.2,19.17,19.18,40600.0
2013-07-15 12:30:00,19.19,19.2,19.18,19.19,21900.0,19.19,19.2,19.18,19.19,21900.0
2013-07-15 12:40:00,19.19,19.2,19.17,19.17,28000.0,19.19,19.2,19.17,19.17,28000.0
2013-07-15 12:50:00,19.17,19.18,19.16,19.18,53300.0,19.17,19.18,19.16,19.18,53300.0
2013-07-15 13:00:00,19.17,19.19,19.17,19.17,56000.0,19.17,19.19,19.17,19.17,56000.0
2013-07-15 13:10:00,19.18,19.2,19.18,19.19,32400.0,19.18,19.2,19.18,19.19,32400.0
2013-07-15 13:20:00,19.18,19.2,19.18,19.19,26200.0,19.18,19.2,19.18,19.19,26200.0
2013-07-15 13:30:00,19.19,19.2,19.18,19.19,46700.0,19.19,19.2,19.18,19.19,46700.0
2013-07-15 13:40:00,19.19,19.2,19.17,19.18,42300.0,19.19,19.2,19.17,19.18,42300.0
2013-07-15 13:50:00,19.17,19.18,19.16,19.16,47000.0,19.17,19.18,19.16,19.16,47000.0
2013-07-15 14:00:00,19.16,19.18,19.14,19.17,84800.0,19.16,19.18,19.14,19.17,84800.0
2013-07-15 14:10:00,19.17,19.19,19.17,19.19,48100.0,19.17,19.19,19.17,19.19,48100.0
2013-07-15 14:20:00,19.19,19.22,19.19,19.22,83600.0,19.19,19.22,19.19,19.22,83600.0
2013-07-15 14:30:00,19.21,19.22,19.21,19.22,60200.0,19.21,19.22,19.21,19.22,60200.0
2013-07-15 14:40:00,19.21,19.26,19.2,19.26,84100.0,19.21,19.26,19.2,19.26,84100.0
2013-07-15 14:50:00,19.25,19.27,19.24,19.27,94300.0,19.25,19.27,19.24,19.27,94300.0
2013-07-15 15:00:00,19.26,19.27,19.25,19.26,120900.0,19.26,19.27,19.25,19.26,120900.0
2013-07-15 15:10:00,19.26,19.27,19.25,19.26,62900.0,19.26,19.27,19.25,19.26,62900.0
2013-07-15 15:20:00,19.26,19.29,19.25,19.29,91900.0,19.26,19.29,19.25,19.29,91900.0
2013-07-15 15:30:00,19.29,19.29,19.27,19.28,71500.0,19.29,19.29,19.27,19.28,71500.0
2013-07-15 15:40:00,19.28,19.3,19.28,19.3,157100.0,19.28,19.3,19.28,19.3,157100.0
2013-07-15 15:50:00,19.3,19.3,19.27,19.28,302800.0,19.3,19.3,19.27,19.28,302800.0
2013-07-16 09:30:00,19.27,19.29,19.25,19.27,245000.0,19.27,19.29,19.25,19.27,245000.0
2013-07-16 09:40:00,19.26,19.27,19.25,19.26,128000.0,19.26,19.27,19.25,19.26,128000.0
2013-07-16 09:50:00,19.27,19.28,19.26,19.28,96900.0,19.27,19.28,19.26,19.28,96900.0
2013-07-16 10:00:00,19.27,19.28,19.25,19.28,227100.0,19.27,19.28,19.25,19.28,227100.0
2013-07-16 10:10:00,19.27,19.29,19.26,19.28,98700.0,19.27,19.29,19.26,19.28,98700.0
2013-07-16 10:20:00,19.27,19.32,19.27,19.3,310500.0,19.27,19.32,19.27,19.3,310500.0
2013-07-16 10:30:00,19.3,19.36,19.3,19.31,815300.0,19.3,19.36,19.3,19.31,815300.0
2013-07-16 10:40:00,19.31,19.33,19.3,19.32,270600.0,19.31,19.33,19.3,19.32,270600.0
2013-07-16 10:50:00,19.32,19.33,19.29,19.3,145900.0,19.32,19.33,19.29,19.3,145900.0
2013-07-16 11:00:00,19.3,19.31,19.29,19.29,63400.0,19.3,19.31,19.29,19.29,63400.0
2013-07-16 11:10:00,19.3,19.3,19.28,19.29,130500.0,19.3,19.3,19.28,19.29,130500.0
2013-07-16 11:20:00,19.3,19.31,19.29,19.3,97100.0,19.3,19.31,19.29,19.3,97100.0
2013-07-16 11:30:00,19.31,19.31,19.29,19.3,73500.0,19.31,19.31,19.29,19.3,73500.0
2013-07-16 11:40:00,19.29,19.3,19.25,19.25,142200.0,19.29,19.3,19.25,19.25,142200.0
2013-07-16 11:50:00,19.25,19.28,19.23,19.27,277300.0,19.25,19.28,19.23,19.27,277300.0
2013-07-16 12:00:00,19.28,19.28,19.26,19.26,52900.0,19.28,19.28,19.26,19.26,52900.0
2013-07-16 12:10:00,19.26,19.28,19.26,19.27,77800.0,19.26,19.28,19.26,19.27,77800.0
2013-07-16 12:20:00,19.26,19.28,19.26,19.28,56100.0,19.26,19.28,19.26,19.28,56100.0
2013-07-16 12:30:00,19.28,19.28,19.27,19.28,31000.0,19.28,19.28,19.27,19.28,31000.0
2013-07-16 12:40:00,19.28,19.3,19.27,19.28,58100.0,19.28,19.3,19.27,19.28,58100.0
2013-07-16 12:50:00,19.28,19.29,19.27,19.29,59800.0,19.28,19.29,19.27,19.29,59800.0
2013-07-16 13:00:00,19.29,19.29,19.27,19.27,21500.0,19.29,19.29,19.27,19.27,21500.0
2013-07-16 13:10:00,19.27,19.28,19.26,19.28,68900.0,19.27,19.28,19.26,19.28,68900.0
2013-07-16 13:20:00,19.27,19.3,19.26,19.28,67700.0,19.27,19.3,19.26,19.28,67700.0
2013-07-16 13:30:00,19.28,19.3,19.28,19.29,53200.0,19.28,19.3,19.28,19.29,53200.0
2013-07-16 13:40:00,19.3,19.31,19.29,19.3,155400.0,19.3,19.31,19.29,19.3,155400.0
2013-07-16 13:50:00,19.29,19.31,19.29,19.31,25600.0,19.29,19.31,19.29,19.31,25600.0
2013-07-16 14:00:00,19.3,19.31,19.28,19.29,224200.0,19.3,19.31,19.28,19.29,224200.0
2013-07-16 14:10:00,19.29,19.3,19.29,19.3,95800.0,19.29,19.3,19.29,19.3,95800.0
2013-07-16 14:20:00,19.3,19.3,19.26,19.28,240100.0,19.3,19.3,19.26,19.28,240100.0
2013-07-16 14:30:00,19.27,19.28,19.24,19.25,105000.0,19.27,19.28,19.24,19.25,105000.0
2013-07-16 14:40:00,19.26,19.27,19.25,19.27,43800.0,19.26,19.27,19.25,19.27,43800.0
2013-07-16 14:50:00,19.27,19.27,19.25,19.27,97700.0,19.27,19.27,19.25,19.27,97700.0
2013-07-16 15:00:00,19.26,19.29,19.26,19.29,183300.0,19.26,19.29,19.26,19.29,183300.0
2013-07-16 15:10:00,19.28,19.28,19.26,19.27,81000.0,19.28,19.28,19.26,19.27,81000.0
2013-07-16 15:20:00,19.26,19.32,19.26,19.32,255100.0,19.26,19.32,19.26,19.32,255100.0
2013-07-16 15:30:00,19.31,19.33,19.31,19.33,100300.0,19.31,19.33,19.31,19.33,100300.0
2013-07-16 15:40:00,19.32,19.34,19.32,19.34,147800.0,19.32,19.34,19.32,19.34,147800.0
2013-07-16 15:50:00,19.34,19.35,19.33,19.35,577000.0,19.34,19.35,19.33,19.35,577000.0
2013-07-17 09:30:00,19.35,19.38,19.35,19.36,322000.0,19.35,19.38,19.35,19.36,322000.0
2013-07-17 09:40:00,19.37,19.4,19.34,19.36,495400.0,19.37,19.4,19.34,19.36,495400.0
2013-07-17 09:50:00,19.37,19.38,19.34,19.35,229700.0,19.37,19.38,19.34,19.35,229700.0
2013-07-17 10:00:00,19.35,19.44,19.35,19.4,373900.0,19.35,19.44,19.35,19.4,373900.0
2013-07-17 10:10:00,19.39,19.44,19.39,19.4,288800.0,19.39,19.44,19.39,19.4,288800.0
2013-07-17 10:20:00,19.4,19.42,19.35,19.38,235300.0,19.4,19.42,19.35,19.38,235300.0
2013-07-17 10:30:00,19.38,19.4,19.13,19.2,1573700.0,19.38,19.4,19.13,19.2,1573700.0
2013-07-17 10:40:00,19.2,19.22,18.93,19.01,1403100.0,19.2,19.22,18.93,19.01,1403100.0
2013-07-17 10:50:00,19.01,19.04,18.99,19.03,459400.0,19.01,19.04,18.99,19.03,459400.0
2013-07-17 11:00:00,19.03,19.06,18.99,19.04,319900.0,19.03,19.06,18.99,19.04,319900.0
2013-07-17 11:10:00,19.05,19.06,19.0,19.04,161000.0,19.05,19.06,19.0,19.04,161000.0
2013-07-17 11:20:00,19.03,19.03,18.88,18.96,817100.0,19.03,19.03,18.88,18.96,817100.0
2013-07-17 11:30:00,18.95,18.96,18.87,18.91,521600.0,18.95,18.96,18.87,18.91,521600.0
2013-07-17 11:40:00,18.91,18.92,18.81,18.81,397400.0,18.91,18.92,18.81,18.81,397400.0
2013-07-17 11:50:00,18.8,18.8,18.61,18.67,1421400.0,18.8,18.8,18.61,18.67,1421400.0
2013-07-17 12:00:00,18.67,18.72,18.65,18.69,490600.0,18.67,18.72,18.65,18.69,490600.0
2013-07-17 12:10:00,18.69,18.73,18.64,18.71,307200.0,18.69,18.73,18.64,18.71,307200.0
2013-07-17 12:20:00,18.71,18.73,18.67,18.67,146700.0,18.71,18.73,18.67,18.67,146700.0
2013-07-17 12:30:00,18.67,18.72,18.67,18.7,143100.0,18.67,18.72,18.67,18.7,143100.0
2013-07-17 12:40:00,18.7,18.84,18.69,18.82,369600.0,18.7,18.84,18.69,18.82,369600.0
2013-07-17 12:50:00,18.83,18.83,18.77,18.81,116200.0,18.83,18.83,18.77,18.81,116200.0
2013-07-17 13:00:00,18.81,18.81,18.77,18.8,176800.0,18.81,18.81,18.77,18.8,176800.0
2013-07-17 13:10:00,18.8,18.81,18.78,18.79,180800.0,18.8,18.81,18.78,18.79,180800.0
2013-07-17 13:20:00,18.79,18.8,18.77,18.79,188400.0,18.79,18.8,18.77,18.79,188400.0
2013-07-17 13:30:00,18.78,18.79,18.71,18.74,307600.0,18.78,18.79,18.71,18.74,307600.0
2013-07-17 13:40:00,18.75,18.76,18.72,18.75,191800.0,18.75,18.76,18.72,18.75,191800.0
2013-07-17 13:50:00,18.76,18.76,18.7,18.71,116600.0,18.76,18.76,18.7,18.71,116600.0
2013-07-17 14:00:00,18.71,18.73,18.68,18.73,71800.0,18.71,18.73,18.68,18.73,71800.0
2013-07-17 14:10:00,18.73,18.76,18.72,18.74,94400.0,18.73,18.76,18.72,18.74,94400.0
2013-07-17 14:20:00,18.74,18.75,18.69,18.69,95300.0,18.74,18.75,18.69,18.69,95300.0
2013-07-17 14:30:00,18.69,18.7,18.67,18.7,142000.0,18.69,18.7,18.67,18.7,142000.0
2013-07-17 14:40:00,18.7,18.71,18.67,18.68,102700.0,18.7,18.71,18.67,18.68,102700.0
2013-07-17 14:50:00,18.67,18.68,18.65,18.66,194100.0,18.67,18.68,18.65,18.66,194100.0
2013-07-17 15:00:00,18.66,18.68,18.63,18.65,123100.0,18.66,18.68,18.63,18.65,123100.0
2013-07-17 15:10:00,18.66,18.66,18.61,18.64,176100.0,18.66,18.66,18.61,18.64,176100.0
2013-07-17 15:20:00,18.64,18.69,18.64,18.68,136700.0,18.64,18.69,18.64,18.68,136700.0
2013-07-17 15:30:00,18.68,18.7,18.66,18.7,290300.0,18.68,18.7,18.66,18.7,290300.0
2013-07-17 15:40:00,18.7,18.7,18.67,18.69,324800.0,18.7,18.7,18.67,18.69,324800.0
2013-07-17 15:50:00,18.68,18.71,18.66,18.67,1153200.0,18.68,18.71,18.66,18.67,1153200.0
2013-07-18 09:30:00,18.77,18.82,18.76,18.8,413100.0,18.77,18.82,18.76,18.8,413100.0
2013-07-18 09:40:00,18.8,18.81,18.78,18.81,168700.0,18.8,18.81,18.78,18.81,168700.0
2013-07-18 09:50:00,18.8,18.81,18.77,18.8,108700.0,18.8,18.81,18.77,18.8,108700.0
2013-07-18 10:00:00,18.79,18.8,18.64,18.68,589900.0,18.79,18.8,18.64,18.68,589900.0
2013-07-18 10:10:00,18.67,18.69,18.63,18.64,388900.0,18.67,18.69,18.63,18.64,388900.0
2013-07-18 10:20:00,18.64,18.65,18.58,18.64,276700.0,18.64,18.65,18.58,18.64,276700.0
2013-07-18 10:30:00,18.64,18.78,18.63,18.75,290300.0,18.64,18.78,18.63,18.75,290300.0
2013-07-18 10:40:00,18.75,18.83,18.74,18.82,377500.0,18.75,18.83,18.74,18.82,377500.0
2013-07-18 10:50:00,18.81,18.87,18.8,18.86,272800.0,18.81,18.87,18.8,18.86,272800.0
2013-07-18 11:00:00,18.87,18.87,18.79,18.81,213300.0,18.87,18.87,18.79,18.81,213300.0
2013-07-18 11:10:00,18.81,18.81,18.78,18.8,106500.0,18.81,18.81,18.78,18.8,106500.0
2013-07-18 11:20:00,18.8,18.81,18.78,18.78,86800.0,18.8,18.81,18.78,18.78,86800.0
2013-07-18 11:30:00,18.79,18.81,18.74,18.74,158900.0,18.79,18.81,18.74,18.74,158900.0
2013-07-18 11:40:00,18.74,18.74,18.7,18.72,191900.0,18.74,18.74,18.7,18.72,191900.0
2013-07-18 11:50:00,18.72,18.82,18.71,18.81,169100.0,18.72,18.82,18.71,18.81,169100.0
2013-07-18 12:00:00,18.82,18.82,18.74,18.76,140100.0,18.82,18.82,18.74,18.76,140100.0
2013-07-18 12:10:00,18.77,18.8,18.76,18.79,95000.0,18.77,18.8,18.76,18.79,95000.0
2013-07-18 12:20:00,18.79,18.8,18.75,18.75,67900.0,18.79,18.8,18.75,18.75,67900.0
2013-07-18 12:30:00,18.75,18.79,18.74,18.77,78100.0,18.75,18.79,18.74,18.77,78100.0
2013-07-18 12:40:00,18.76,18.79,18.75,18.76,104500.0,18.76,18.79,18.75,18.76,104500.0
2013-07-18 12:50:00,18.76,18.78,18.76,18.77,36000.0,18.76,18.78,18.76,18.77,36000.0
2013-07-18 13:00:00,18.77,18.8,18.76,18.77,109300.0,18.77,18.8,18.76,18.77,109300.0
2013-07-18 13:10:00,18.77,18.77,18.76,18.77,37900.0,18.77,18.77,18.76,18.77,37900.0
2013-07-18 13:20:00,18.77,18.78,18.74,18.77,71900.0,18.77,18.78,18.74,18.77,71900.0
2013-07-18 13:30:00,18.77,18.8,18.77,18.79,59100.0,18.77,18.8,18.77,18.79,59100.0
2013-07-18 13:40:00,18.79,18.81,18.78,18.78,59100.0,18.79,18.81,18.78,18.78,59100.0
2013-07-18 13:50:00,18.79,18.81,18.79,18.79,71400.0,18.79,18.81,18.79,18.79,71400.0
2013-07-18 14:00:00,18.8,18.8,18.78,18.79,66200.0,18.8,18.8,18.78,18.79,66200.0
2013-07-18 14:10:00,18.79,18.8,18.77,18.79,28500.0,18.79,18.8,18.77,18.79,28500.0
2013-07-18 14:20:00,18.79,18.8,18.78,18.79,41400.0,18.79,18.8,18.78,18.79,41400.0
2013-07-18 14:30:00,18.8,18.8,18.78,18.8,34800.0,18.8,18.8,18.78,18.8,34800.0
2013-07-18 14:40:00,18.8,18.82,18.79,18.8,199100.0,18.8,18.82,18.79,18.8,199100.0
2013-07-18 14:50:00,18.8,18.81,18.78,18.78,68700.0,18.8,18.81,18.78,18.78,68700.0
2013-07-18 15:00:00,18.78,18.79,18.76,18.76,110100.0,18.78,18.79,18.76,18.76,110100.0
2013-07-18 15:10:00,18.76,18.77,18.74,18.76,84300.0,18.76,18.77,18.74,18.76,84300.0
2013-07-18 15:20:00,18.75,18.75,18.73,18.73,79500.0,18.75,18.75,18.73,18.73,79500.0
2013-07-18 15:30:00,18.72,18.73,18.69,18.71,124500.0,18.72,18.73,18.69,18.71,124500.0
2013-07-18 15:40:00,18.7,18.72,18.7,18.72,90500.0,18.7,18.72,18.7,18.72,90500.0
2013-07-18 15:50:00,18.72,18.73,18.67,18.7,593000.0,18.72,18.73,18.67,18.7,593000.0
2013-07-19 09:30:00,18.82,18.82,18.77,18.78,266900.0,18.82,18.82,18.77,18.78,266900.0
2013-07-19 09:40:00,18.79,18.8,18.75,18.77,358000.0,18.79,18.8,18.75,18.77,358000.0
2013-07-19 09:50:00,18.77,18.8,18.77,18.8,130800.0,18.77,18.8,18.77,18.8,130800.0
2013-07-19 10:00:00,18.8,18.87,18.8,18.81,476000.0,18.8,18.87,18.8,18.81,476000.0
2013-07-19 10:10:00,18.82,18.84,18.8,18.84,136900.0,18.82,18.84,18.8,18.84,136900.0
2013-07-19 10:20:00,18.84,18.85,18.79,18.81,144700.0,18.84,18.85,18.79,18.81,144700.0
2013-07-19 10:30:00,18.8,18.83,18.8,18.83,445200.0,18.8,18.83,18.8,18.83,445200.0
2013-07-19 10:40:00,18.83,18.84,18.8,18.82,119000.0,18.83,18.84,18.8,18.82,119000.0
2013-07-19 10:50:00,18.82,18.82,18.78,18.8,188100.0,18.82,18.82,18.78,18.8,188100.0
2013-07-19 11:00:00,18.8,18.82,18.79,18.82,25200.0,18.8,18.82,18.79,18.82,25200.0
2013-07-19 11:10:00,18.82,18.83,18.81,18.82,46500.0,18.82,18.83,18.81,18.82,46500.0
2013-07-19 11:20:00,18.82,18.83,18.8,18.81,117600.0,18.82,18.83,18.8,18.81,117600.0
2013-07-19 11:30:00,18.8,18.82,18.8,18.82,63900.0,18.8,18.82,18.8,18.82,63900.0
2013-07-19 11:40:00,18.82,18.82,18.81,18.81,31100.0,18.82,18.82,18.81,18.81,31100.0
2013-07-19 11:50:00,18.82,18.82,18.8,18.81,101100.0,18.82,18.82,18.8,18.81,101100.0
2013-07-19 12:00:00,18.82,18.82,18.8,18.8,143800.0,18.82,18.82,18.8,18.8,143800.0
2013-07-19 12:10:00,18.81,18.82,18.8,18.81,39100.0,18.81,18.82,18.8,18.81,39100.0
2013-07-19 12:20:00,18.8,18.81,18.79,18.81,48700.0,18.8,18.81,18.79,18.81,48700.0
2013-07-19 12:30:00,18.81,18.81,18.78,18.8,74100.0,18.81,18.81,18.78,18.8,74100.0
2013-07-19 12:40:00,18.81,18.81,18.79,18.79,62800.0,18.81,18.81,18.79,18.79,62800.0
2013-07-19 12:50:00,18.8,18.82,18.79,18.82,95100.0,18.8,18.82,18.79,18.82,95100.0
2013-07-19 13:00:00,18.82,18.82,18.8,18.8,58700.0,18.82,18.82,18.8,18.8,58700.0
2013-07-19 13:10:00,18.8,18.82,18.8,18.81,36000.0,18.8,18.82,18.8,18.81,36000.0
2013-07-19 13:20:00,18.8,18.83,18.8,18.81,43600.0,18.8,18.83,18.8,18.81,43600.0
2013-07-19 13:30:00,18.82,18.83,18.82,18.83,134700.0,18.82,18.83,18.82,18.83,134700.0
2013-07-19 13:40:00,18.82,18.83,18.81,18.82,33100.0,18.82,18.83,18.81,18.82,33100.0
2013-07-19 13:50:00,18.82,18.83,18.81,18.83,41100.0,18.82,18.83,18.81,18.83,41100.0
2013-07-19 14:00:00,18.82,18.83,18.82,18.83,21800.0,18.82,18.83,18.82,18.83,21800.0
2013-07-19 14:10:00,18.83,18.83,18.82,18.82,30700.0,18.83,18.83,18.82,18.82,30700.0
2013-07-19 14:20:00,18.82,18.84,18.81,18.83,66900.0,18.82,18.84,18.81,18.83,66900.0
2013-07-19 14:30:00,18.84,18.84,18.82,18.83,129600.0,18.84,18.84,18.82,18.83,129600.0
2013-07-19 14:40:00,18.83,18.86,18.83,18.85,82400.0,18.83,18.86,18.83,18.85,82400.0
2013-07-19 14:50:00,18.86,18.88,18.85,18.88,77000.0,18.86,18.88,18.85,18.88,77000.0
2013-07-19 15:00:00,18.88,18.89,18.85,18.85,82300.0,18.88,18.89,18.85,18.85,82300.0
2013-07-19 15:10:00,18.86,18.86,18.85,18.85,124600.0,18.86,18.86,18.85,18.85,124600.0
2013-07-19 15:20:00,18.85,18.86,18.82,18.82,191000.0,18.85,18.86,18.82,18.82,191000.0
2013-07-19 15:30:00,18.83,18.84,18.81,18.84,145500.0,18.83,18.84,18.81,18.84,145500.0
2013-07-19 15:40:00,18.84,18.85,18.82,18.84,204000.0,18.84,18.85,18.82,18.84,204000.0
2013-07-19 15:50:00,18.83,18.87,18.83,18.86,496000.0,18.83,18.87,18.83,18.86,496000.0
2013-07-22 09:30:00,19.57,19.59,19.55,19.58,690000.0,19.57,19.59,19.55,19.58,690000.0
2013-07-22 09:40:00,19.58,19.61,19.57,19.59,589900.0,19.58,19.61,19.57,19.59,589900.0
2013-07-22 09:50:00,19.58,19.63,19.58,19.63,240100.0,19.58,19.63,19.58,19.63,240100.0
2013-07-22 10:00:00,19.63,19.71,19.61,19.64,868800.0,19.63,19.71,19.61,19.64,868800.0
2013-07-22 10:10:00,19.63,19.65,19.63,19.64,186900.0,19.63,19.65,19.63,19.64,186900.0
2013-07-22 10:20:00,19.64,19.73,19.64,19.67,718500.0,19.64,19.73,19.64,19.67,718500.0
2013-07-22 10:30:00,19.67,19.72,19.67,19.69,476300.0,19.67,19.72,19.67,19.69,476300.0
2013-07-22 10:40:00,19.7,19.7,19.67,19.69,301600.0,19.7,19.7,19.67,19.69,301600.0
2013-07-22 10:50:00,19.69,19.72,19.68,19.7,192800.0,19.69,19.72,19.68,19.7,192800.0
2013-07-22 11:00:00,19.71,19.74,19.7,19.7,221900.0,19.71,19.74,19.7,19.7,221900.0
2013-07-22 11:10:00,19.71,19.72,19.67,19.71,157300.0,19.71,19.72,19.67,19.71,157300.0
2013-07-22 11:20:00,19.71,19.75,19.71,19.72,368200.0,19.71,19.75,19.71,19.72,368200.0
2013-07-22 11:30:00,19.73,19.82,19.72,19.82,762500.0,19.73,19.82,19.72,19.82,762500.0
2013-07-22 11:40:00,19.82,19.86,19.79,19.85,396500.0,19.82,19.86,19.79,19.85,396500.0
2013-07-22 11:50:00,19.84,19.84,19.78,19.81,413000.0,19.84,19.84,19.78,19.81,413000.0
2013-07-22 12:00:00,19.81,19.87,19.81,19.86,293400.0,19.81,19.87,19.81,19.86,293400.0
2013-07-22 12:10:00,19.86,19.87,19.84,19.86,217700.0,19.86,19.87,19.84,19.86,217700.0
2013-07-22 12:20:00,19.87,19.89,19.85,19.88,293100.0,19.87,19.89,19.85,19.88,293100.0
2013-07-22 12:30:00,19.88,19.88,19.81,19.84,284100.0,19.88,19.88,19.81,19.84,284100.0
2013-07-22 12:40:00,19.84,19.85,19.78,19.78,329000.0,19.84,19.85,19.78,19.78,329000.0
2013-07-22 12:50:00,19.79,19.83,19.78,19.8,172800.0,19.79,19.83,19.78,19.8,172800.0
2013-07-22 13:00:00,19.8,19.82,19.79,19.82,305000.0,19.8,19.82,19.79,19.82,305000.0
2013-07-22 13:10:00,19.82,19.84,19.8,19.81,331600.0,19.82,19.84,19.8,19.81,331600.0
2013-07-22 13:20:00,19.81,19.85,19.8,19.82,603900.0,19.81,19.85,19.8,19.82,603900.0
2013-07-22 13:30:00,19.83,19.83,19.74,19.77,585600.0,19.83,19.83,19.74,19.77,585600.0
2013-07-22 13:40:00,19.77,19.78,19.75,19.76,129000.0,19.77,19.78,19.75,19.76,129000.0
2013-07-22 13:50:00,19.77,19.78,19.75,19.75,231900.0,19.77,19.78,19.75,19.75,231900.0
2013-07-22 14:00:00,19.76,19.78,19.73,19.74,268600.0,19.76,19.78,19.73,19.74,268600.0
2013-07-22 14:10:00,19.73,19.76,19.73,19.75,193300.0,19.73,19.76,19.73,19.75,193300.0
2013-07-22 14:20:00,19.76,19.78,19.75,19.77,119700.0,19.76,19.78,19.75,19.77,119700.0
2013-07-22 14:30:00,19.77,19.8,19.76,19.8,175300.0,19.77,19.8,19.76,19.8,175300.0
2013-07-22 14:40:00,19.8,19.84,19.79,19.8,348400.0,19.8,19.84,19.79,19.8,348400.0
2013-07-22 14:50:00,19.8,19.8,19.76,19.79,258300.0,19.8,19.8,19.76,19.79,258300.0
2013-07-22 15:00:00,19.78,19.78,19.77,19.77,64200.0,19.78,19.78,19.77,19.77,64200.0
2013-07-22 15:10:00,19.78,19.78,19.77,19.78,166800.0,19.78,19.78,19.77,19.78,166800.0
2013-07-22 15:20:00,19.78,19.79,19.77,19.78,288900.0,19.78,19.79,19.77,19.78,288900.0
2013-07-22 15:30:00,19.78,19.81,19.77,19.8,398500.0,19.78,19.81,19.77,19.8,398500.0
2013-07-22 15:40:00,19.8,19.82,19.78,19.78,523700.0,19.8,19.82,19.78,19.78,523700.0
2013-07-22 15:50:00,19.78,19.79,19.77,19.77,1097200.0,19.78,19.79,19.77,19.77,1097200.0
2013-07-23 09:30:00,19.54,19.56,19.53,19.54,375500.0,19.54,19.56,19.53,19.54,375500.0
2013-07-23 09:40:00,19.54,19.55,19.51,19.51,452900.0,19.54,19.55,19.51,19.51,452900.0
2013-07-23 09:50:00,19.52,19.57,19.51,19.57,425500.0,19.52,19.57,19.51,19.57,425500.0
2013-07-23 10:00:00,19.56,19.61,19.55,19.57,644100.0,19.56,19.61,19.55,19.57,644100.0
2013-07-23 10:10:00,19.57,19.61,19.57,19.57,185300.0,19.57,19.61,19.57,19.57,185300.0
2013-07-23 10:20:00,19.58,19.61,19.58,19.6,198200.0,19.58,19.61,19.58,19.6,198200.0
2013-07-23 10:30:00,19.6,19.64,19.59,19.63,162400.0,19.6,19.64,19.59,19.63,162400.0
2013-07-23 10:40:00,19.64,19.64,19.61,19.64,244500.0,19.64,19.64,19.61,19.64,244500.0
2013-07-23 10:50:00,19.64,19.65,19.62,19.63,149700.0,19.64,19.65,19.62,19.63,149700.0
2013-07-23 11:00:00,19.63,19.64,19.62,19.64,132200.0,19.63,19.64,19.62,19.64,132200.0
2013-07-23 11:10:00,19.63,19.67,19.63,19.66,111900.0,19.63,19.67,19.63,19.66,111900.0
2013-07-23 11:20:00,19.66,19.66,19.61,19.62,157100.0,19.66,19.66,19.61,19.62,157100.0
2013-07-23 11:30:00,19.62,19.63,19.61,19.63,73800.0,19.62,19.63,19.61,19.63,73800.0
2013-07-23 11:40:00,19.62,19.64,19.61,19.62,96000.0,19.62,19.64,19.61,19.62,96000.0
2013-07-23 11:50:00,19.61,19.62,19.6,19.62,54100.0,19.61,19.62,19.6,19.62,54100.0
2013-07-23 12:00:00,19.62,19.64,19.61,19.63,139600.0,19.62,19.64,19.61,19.63,139600.0
2013-07-23 12:10:00,19.63,19.66,19.61,19.66,107000.0,19.63,19.66,19.61,19.66,107000.0
2013-07-23 12:20:00,19.66,19.66,19.62,19.63,62000.0,19.66,19.66,19.62,19.63,62000.0
2013-07-23 12:30:00,19.63,19.63,19.61,19.62,130000.0,19.63,19.63,19.61,19.62,130000.0
2013-07-23 12:40:00,19.61,19.62,19.59,19.6,97600.0,19.61,19.62,19.59,19.6,97600.0
2013-07-23 12:50:00,19.6,19.62,19.58,19.61,65200.0,19.6,19.62,19.58,19.61,65200.0
2013-07-23 13:00:00,19.62,19.62,19.59,19.6,49700.0,19.62,19.62,19.59,19.6,49700.0
2013-07-23 13:10:00,19.59,19.61,19.59,19.61,58700.0,19.59,19.61,19.59,19.61,58700.0
2013-07-23 13:20:00,19.6,19.61,19.58,19.6,115100.0,19.6,19.61,19.58,19.6,115100.0
2013-07-23 13:30:00,19.59,19.61,19.58,19.6,89500.0,19.59,19.61,19.58,19.6,89500.0
2013-07-23 13:40:00,19.61,19.62,19.6,19.61,69700.0,19.61,19.62,19.6,19.61,69700.0
2013-07-23 13:50:00,19.61,19.62,19.6,19.61,38300.0,19.61,19.62,19.6,19.61,38300.0
2013-07-23 14:00:00,19.61,19.63,19.6,19.63,77200.0,19.61,19.63,19.6,19.63,77200.0
2013-07-23 14:10:00,19.62,19.67,19.61,19.64,250600.0,19.62,19.67,19.61,19.64,250600.0
2013-07-23 14:20:00,19.65,19.7,19.64,19.7,264200.0,19.65,19.7,19.64,19.7,264200.0
2013-07-23 14:30:00,19.7,19.8,19.7,19.77,696600.0,19.7,19.8,19.7,19.77,696600.0
2013-07-23 14:40:00,19.77,19.78,19.73,19.78,164600.0,19.77,19.78,19.73,19.78,164600.0
2013-07-23 14:50:00,19.78,19.78,19.72,19.75,314000.0,19.78,19.78,19.72,19.75,314000.0
2013-07-23 15:00:00,19.75,19.78,19.73,19.77,177300.0,19.75,19.78,19.73,19.77,177300.0
2013-07-23 15:10:00,19.77,19.79,19.74,19.76,343200.0,19.77,19.79,19.74,19.76,343200.0
2013-07-23 15:20:00,19.76,19.78,19.75,19.76,329900.0,19.76,19.78,19.75,19.76,329900.0
2013-07-23 15:30:00,19.76,19.81,19.72,19.76,1279100.0,19.76,19.81,19.72,19.76,1279100.0
2013-07-23 15:40:00,19.75,19.79,19.74,19.78,660400.0,19.75,19.79,19.74,19.78,660400.0
2013-07-23 15:50:00,19.78,19.79,19.76,19.77,371700.0,19.78,19.79,19.76,19.77,371700.0
2013-07-24 09:30:00,19.59,19.6,19.55,19.57,414600.0,19.59,19.6,19.55,19.57,414600.0
2013-07-24 09:40:00,19.57,19.58,19.54,19.57,162000.0,19.57,19.58,19.54,19.57,162000.0
2013-07-24 09:50:00,19.58,19.63,19.57,19.62,216500.0,19.58,19.63,19.57,19.62,216500.0
2013-07-24 10:00:00,19.61,19.61,19.52,19.52,880300.0,19.61,19.61,19.52,19.52,880300.0
2013-07-24 10:10:00,19.53,19.55,19.48,19.54,386100.0,19.53,19.55,19.48,19.54,386100.0
2013-07-24 10:20:00,19.53,19.59,19.52,19.58,153300.0,19.53,19.59,19.52,19.58,153300.0
2013-07-24 10:30:00,19.58,19.58,19.55,19.57,133200.0,19.58,19.58,19.55,19.57,133200.0
2013-07-24 10:40:00,19.56,19.58,19.56,19.56,196300.0,19.56,19.58,19.56,19.56,196300.0
2013-07-24 10:50:00,19.57,19.58,19.56,19.57,84300.0,19.57,19.58,19.56,19.57,84300.0
2013-07-24 11:00:00,19.56,19.57,19.51,19.53,169600.0,19.56,19.57,19.51,19.53,169600.0
2013-07-24 11:10:00,19.53,19.54,19.45,19.46,160600.0,19.53,19.54,19.45,19.46,160600.0
2013-07-24 11:20:00,19.46,19.51,19.45,19.51,106900.0,19.46,19.51,19.45,19.51,106900.0
2013-07-24 11:30:00,19.5,19.51,19.46,19.51,105100.0,19.5,19.51,19.46,19.51,105100.0
2013-07-24 11:40:00,19.5,19.51,19.47,19.5,112100.0,19.5,19.51,19.47,19.5,112100.0
2013-07-24 11:50:00,19.5,19.52,19.46,19.48,102900.0,19.5,19.52,19.46,19.48,102900.0
2013-07-24 12:00:00,19.48,19.5,19.45,19.48,94500.0,19.48,19.5,19.45,19.48,94500.0
2013-07-24 12:10:00,19.48,19.5,19.46,19.47,80700.0,19.48,19.5,19.46,19.47,80700.0
2013-07-24 12:20:00,19.47,19.49,19.46,19.47,54000.0,19.47,19.49,19.46,19.47,54000.0
2013-07-24 12:30:00,19.48,19.5,19.47,19.49,49000.0,19.48,19.5,19.47,19.49,49000.0
2013-07-24 12:40:00,19.5,19.5,19.48,19.5,31400.0,19.5,19.5,19.48,19.5,31400.0
2013-07-24 12:50:00,19.49,19.5,19.36,19.38,429400.0,19.49,19.5,19.36,19.38,429400.0
2013-07-24 13:00:00,19.39,19.43,19.36,19.37,195100.0,19.39,19.43,19.36,19.37,195100.0
2013-07-24 13:10:00,19.37,19.39,19.35,19.38,192300.0,19.37,19.39,19.35,19.38,192300.0
2013-07-24 13:20:00,19.38,19.39,19.35,19.37,78700.0,19.38,19.39,19.35,19.37,78700.0
2013-07-24 13:30:00,19.37,19.38,19.3,19.32,239200.0,19.37,19.38,19.3,19.32,239200.0
2013-07-24 13:40:00,19.33,19.36,19.31,19.35,233100.0,19.33,19.36,19.31,19.35,233100.0
2013-07-24 13:50:00,19.36,19.4,19.34,19.4,79000.0,19.36,19.4,19.34,19.4,79000.0
2013-07-24 14:00:00,19.4,19.42,19.39,19.39,95700.0,19.4,19.42,19.39,19.39,95700.0
2013-07-24 14:10:00,19.39,19.41,19.38,19.39,60200.0,19.39,19.41,19.38,19.39,60200.0
2013-07-24 14:20:00,19.38,19.41,19.37,19.38,60400.0,19.38,19.41,19.37,19.38,60400.0
2013-07-24 14:30:00,19.38,19.39,19.36,19.36,71400.0,19.38,19.39,19.36,19.36,71400.0
2013-07-24 14:40:00,19.36,19.41,19.36,19.4,51200.0,19.36,19.41,19.36,19.4,51200.0
2013-07-24 14:50:00,19.4,19.42,19.4,19.41,44400.0,19.4,19.42,19.4,19.41,44400.0
2013-07-24 15:00:00,19.41,19.43,19.4,19.42,37600.0,19.41,19.43,19.4,19.42,37600.0
2013-07-24 15:10:00,19.41,19.42,19.4,19.41,39800.0,19.41,19.42,19.4,19.41,39800.0
2013-07-24 15:20:00,19.41,19.43,19.4,19.41,60500.0,19.41,19.43,19.4,19.41,60500.0
2013-07-24 15:30:00,19.42,19.43,19.39,19.42,126500.0,19.42,19.43,19.39,19.42,126500.0
2013-07-24 15:40:00,19.42,19.47,19.41,19.45,222000.0,19.42,19.47,19.41,19.45,222000.0
2013-07-24 15:50:00,19.45,19.48,19.45,19.47,319300.0,19.45,19.48,19.45,19.47,319300.0
2013-07-25 09:30:00,19.43,19.46,19.41,19.45,386300.0,19.43,19.46,19.41,19.45,386300.0
2013-07-25 09:40:00,19.45,19.48,19.44,19.46,259200.0,19.45,19.48,19.44,19.46,259200.0
2013-07-25 09:50:00,19.45,19.5,19.45,19.48,201100.0,19.45,19.5,19.45,19.48,201100.0
2013-07-25 10:00:00,19.48,19.52,19.46,19.46,234600.0,19.48,19.52,19.46,19.46,234600.0
2013-07-25 10:10:00,19.47,19.49,19.45,19.49,110800.0,19.47,19.49,19.45,19.49,110800.0
2013-07-25 10:20:00,19.49,19.49,19.45,19.47,88000.0,19.49,19.49,19.45,19.47,88000.0
2013-07-25 10:30:00,19.46,19.46,19.43,19.45,189000.0,19.46,19.46,19.43,19.45,189000.0
2013-07-25 10:40:00,19.45,19.48,19.44,19.48,81700.0,19.45,19.48,19.44,19.48,81700.0
2013-07-25 10:50:00,19.47,19.48,19.46,19.48,38500.0,19.47,19.48,19.46,19.48,38500.0
2013-07-25 11:00:00,19.47,19.5,19.47,19.5,67600.0,19.47,19.5,19.47,19.5,67600.0
2013-07-25 11:10:00,19.5,19.53,19.46,19.53,177200.0,19.5,19.53,19.46,19.53,177200.0
2013-07-25 11:20:00,19.53,19.55,19.5,19.51,171300.0,19.53,19.55,19.5,19.51,171300.0
2013-07-25 11:30:00,19.51,19.53,19.5,19.52,106400.0,19.51,19.53,19.5,19.52,106400.0
2013-07-25 11:40:00,19.52,19.54,19.49,19.49,155100.0,19.52,19.54,19.49,19.49,155100.0
2013-07-25 11:50:00,19.49,19.51,19.47,19.49,115600.0,19.49,19.51,19.47,19.49,115600.0
2013-07-25 12:00:00,19.48,19.51,19.48,19.49,50300.0,19.48,19.51,19.48,19.49,50300.0
2013-07-25 12:10:00,19.5,19.51,19.48,19.5,57200.0,19.5,19.51,19.48,19.5,57200.0
2013-07-25 12:20:00,19.5,19.51,19.48,19.5,49900.0,19.5,19.51,19.48,19.5,49900.0
2013-07-25 12:30:00,19.5,19.52,19.48,19.52,41900.0,19.5,19.52,19.48,19.52,41900.0
2013-07-25 12:40:00,19.51,19.52,19.49,19.5,52200.0,19.51,19.52,19.49,19.5,52200.0
2013-07-25 12:50:00,19.51,19.52,19.51,19.52,39400.0,19.51,19.52,19.51,19.52,39400.0
2013-07-25 13:00:00,19.52,19.53,19.5,19.5,41400.0,19.52,19.53,19.5,19.5,41400.0
2013-07-25 13:10:00,19.5,19.5,19.48,19.48,72300.0,19.5,19.5,19.48,19.48,72300.0
2013-07-25 13:20:00,19.49,19.5,19.48,19.48,51100.0,19.49,19.5,19.48,19.48,51100.0
2013-07-25 13:30:00,19.49,19.51,19.49,19.51,23000.0,19.49,19.51,19.49,19.51,23000.0
2013-07-25 13:40:00,19.51,19.51,19.5,19.5,33600.0,19.51,19.51,19.5,19.5,33600.0
2013-07-25 13:50:00,19.51,19.51,19.49,19.51,35200.0,19.51,19.51,19.49,19.51,35200.0
2013-07-25 14:00:00,19.51,19.51,19.48,19.49,57400.0,19.51,19.51,19.48,19.49,57400.0
2013-07-25 14:10:00,19.5,19.5,19.47,19.48,33900.0,19.5,19.5,19.47,19.48,33900.0
2013-07-25 14:20:00,19.48,19.48,19.46,19.47,50800.0,19.48,19.48,19.46,19.47,50800.0
2013-07-25 14:30:00,19.47,19.48,19.47,19.47,39800.0,19.47,19.48,19.47,19.47,39800.0
2013-07-25 14:40:00,19.48,19.48,19.46,19.46,26800.0,19.48,19.48,19.46,19.46,26800.0
2013-07-25 14:50:00,19.47,19.48,19.45,19.46,37300.0,19.47,19.48,19.45,19.46,37300.0
2013-07-25 15:00:00,19.45,19.5,19.45,19.49,46600.0,19.45,19.5,19.45,19.49,46600.0
2013-07-25 15:10:00,19.49,19.53,19.48,19.5,165900.0,19.49,19.53,19.48,19.5,165900.0
2013-07-25 15:20:00,19.5,19.54,19.49,19.53,156600.0,19.5,19.54,19.49,19.53,156600.0
2013-07-25 15:30:00,19.52,19.53,19.5,19.52,81200.0,19.52,19.53,19.5,19.52,81200.0
2013-07-25 15:40:00,19.52,19.54,19.5,19.52,109400.0,19.52,19.54,19.5,19.52,109400.0
2013-07-25 15:50:00,19.51,19.52,19.5,19.51,179600.0,19.51,19.52,19.5,19.51,179600.0
2013-07-26 09:30:00,19.3,19.3,19.25,19.26,353800.0,19.3,19.3,19.25,19.26,353800.0
2013-07-26 09:40:00,19.27,19.29,19.26,19.28,107300.0,19.27,19.29,19.26,19.28,107300.0
2013-07-26 09:50:00,19.28,19.34,19.27,19.33,208900.0,19.28,19.34,19.27,19.33,208900.0
2013-07-26 10:00:00,19.33,19.41,19.32,19.37,280900.0,19.33,19.41,19.32,19.37,280900.0
2013-07-26 10:10:00,19.37,19.37,19.3,19.3,304300.0,19.37,19.37,19.3,19.3,304300.0
2013-07-26 10:20:00,19.3,19.33,19.3,19.32,302300.0,19.3,19.33,19.3,19.32,302300.0
2013-07-26 10:30:00,19.33,19.33,19.3,19.32,86400.0,19.33,19.33,19.3,19.32,86400.0
2013-07-26 10:40:00,19.31,19.32,19.24,19.24,233700.0,19.31,19.32,19.24,19.24,233700.0
2013-07-26 10:50:00,19.24,19.25,18.97,19.01,1638000.0,19.24,19.25,18.97,19.01,1638000.0
2013-07-26 11:00:00,19.01,19.07,18.98,19.05,733700.0,19.01,19.07,18.98,19.05,733700.0
2013-07-26 11:10:00,19.04,19.07,18.99,19.02,328200.0,19.04,19.07,18.99,19.02,328200.0
2013-07-26 11:20:00,19.03,19.06,19.02,19.05,141700.0,19.03,19.06,19.02,19.05,141700.0
2013-07-26 11:30:00,19.05,19.09,19.03,19.04,357400.0,19.05,19.09,19.03,19.04,357400.0
2013-07-26 11:40:00,19.05,19.05,19.01,19.02,124800.0,19.05,19.05,19.01,19.02,124800.0
2013-07-26 11:50:00,19.02,19.04,19.0,19.02,188400.0,19.02,19.04,19.0,19.02,188400.0
2013-07-26 12:00:00,19.02,19.06,19.01,19.04,98600.0,19.02,19.06,19.01,19.04,98600.0
2013-07-26 12:10:00,19.04,19.07,19.03,19.06,195900.0,19.04,19.07,19.03,19.06,195900.0
2013-07-26 12:20:00,19.07,19.08,19.06,19.08,88500.0,19.07,19.08,19.06,19.08,88500.0
2013-07-26 12:30:00,19.08,19.11,19.07,19.1,83000.0,19.08,19.11,19.07,19.1,83000.0
2013-07-26 12:40:00,19.1,19.11,19.09,19.1,68900.0,19.1,19.11,19.09,19.1,68900.0
2013-07-26 12:50:00,19.1,19.11,19.09,19.09,55500.0,19.1,19.11,19.09,19.09,55500.0
2013-07-26 13:00:00,19.1,19.1,19.07,19.07,135300.0,19.1,19.1,19.07,19.07,135300.0
2013-07-26 13:10:00,19.08,19.15,19.07,19.15,81800.0,19.08,19.15,19.07,19.15,81800.0
2013-07-26 13:20:00,19.15,19.15,19.1,19.12,59600.0,19.15,19.15,19.1,19.12,59600.0
2013-07-26 13:30:00,19.12,19.12,19.1,19.11,48700.0,19.12,19.12,19.1,19.11,48700.0
2013-07-26 13:40:00,19.11,19.12,19.1,19.11,55400.0,19.11,19.12,19.1,19.11,55400.0
2013-07-26 13:50:00,19.11,19.12,19.1,19.1,30700.0,19.11,19.12,19.1,19.1,30700.0
2013-07-26 14:00:00,19.1,19.13,19.1,19.13,31900.0,19.1,19.13,19.1,19.13,31900.0
2013-07-26 14:10:00,19.13,19.14,19.12,19.13,62000.0,19.13,19.14,19.12,19.13,62000.0
2013-07-26 14:20:00,19.12,19.15,19.12,19.13,58700.0,19.12,19.15,19.12,19.13,58700.0
2013-07-26 14:30:00,19.13,19.15,19.13,19.14,112900.0,19.13,19.15,19.13,19.14,112900.0
2013-07-26 14:40:00,19.15,19.17,19.14,19.15,92900.0,19.15,19.17,19.14,19.15,92900.0
2013-07-26 14:50:00,19.15,19.17,19.15,19.17,82400.0,19.15,19.17,19.15,19.17,82400.0
2013-07-26 15:00:00,19.17,19.28,19.16,19.27,239900.0,19.17,19.28,19.16,19.27,239900.0
2013-07-26 15:10:00,19.28,19.28,19.22,19.27,182200.0,19.28,19.28,19.22,19.27,182200.0
2013-07-26 15:20:00,19.26,19.36,19.25,19.35,373800.0,19.26,19.36,19.25,19.35,373800.0
2013-07-26 15:30:00,19.36,19.36,19.31,19.34,145300.0,19.36,19.36,19.31,19.34,145300.0
2013-07-26 15:40:00,19.34,19.34,19.27,19.28,238400.0,19.34,19.34,19.27,19.28,238400.0
2013-07-26 15:50:00,19.28,19.35,19.27,19.34,563600.0,19.28,19.35,19.27,19.34,563600.0
2013-07-29 09:30:00,19.22,19.25,19.2,19.23,298600.0,19.22,19.25,19.2,19.23,298600.0
2013-07-29 09:40:00,19.22,19.23,19.19,19.22,81200.0,19.22,19.23,19.19,19.22,81200.0
2013-07-29 09:50:00,19.22,19.23,19.2,19.22,208500.0,19.22,19.23,19.2,19.22,208500.0
2013-07-29 10:00:00,19.22,19.23,19.16,19.19,174200.0,19.22,19.23,19.16,19.19,174200.0
2013-07-29 10:10:00,19.19,19.2,19.18,19.18,113700.0,19.19,19.2,19.18,19.18,113700.0
2013-07-29 10:20:00,19.19,19.2,19.17,19.2,96600.0,19.19,19.2,19.17,19.2,96600.0
2013-07-29 10:30:00,19.19,19.2,19.16,19.18,72500.0,19.19,19.2,19.16,19.18,72500.0
2013-07-29 10:40:00,19.17,19.2,19.14,19.19,116800.0,19.17,19.2,19.14,19.19,116800.0
2013-07-29 10:50:00,19.19,19.19,19.16,19.17,61400.0,19.19,19.19,19.16,19.17,61400.0
2013-07-29 11:00:00,19.17,19.21,19.17,19.19,123700.0,19.17,19.21,19.17,19.19,123700.0
2013-07-29 11:10:00,19.19,19.21,19.17,19.21,187300.0,19.19,19.21,19.17,19.21,187300.0
2013-07-29 11:20:00,19.2,19.23,19.2,19.2,113800.0,19.2,19.23,19.2,19.2,113800.0
2013-07-29 11:30:00,19.19,19.23,19.19,19.23,71400.0,19.19,19.23,19.19,19.23,71400.0
2013-07-29 11:40:00,19.22,19.24,19.21,19.24,58800.0,19.22,19.24,19.21,19.24,58800.0
2013-07-29 11:50:00,19.23,19.28,19.23,19.26,138500.0,19.23,19.28,19.23,19.26,138500.0
2013-07-29 12:00:00,19.26,19.27,19.25,19.25,67400.0,19.26,19.27,19.25,19.25,67400.0
2013-07-29 12:10:00,19.25,19.26,19.23,19.24,51000.0,19.25,19.26,19.23,19.24,51000.0
2013-07-29 12:20:00,19.24,19.24,19.21,19.22,59900.0,19.24,19.24,19.21,19.22,59900.0
2013-07-29 12:30:00,19.22,19.22,19.19,19.21,108300.0,19.22,19.22,19.19,19.21,108300.0
2013-07-29 12:40:00,19.21,19.22,19.19,19.2,42700.0,19.21,19.22,19.19,19.2,42700.0
2013-07-29 12:50:00,19.21,19.22,19.2,19.21,29700.0,19.21,19.22,19.2,19.21,29700.0
2013-07-29 13:00:00,19.21,19.23,19.21,19.21,39100.0,19.21,19.23,19.21,19.21,39100.0
2013-07-29 13:10:00,19.21,19.23,19.21,19.22,30700.0,19.21,19.23,19.21,19.22,30700.0
2013-07-29 13:20:00,19.22,19.23,19.19,19.22,45500.0,19.22,19.23,19.19,19.22,45500.0
2013-07-29 13:30:00,19.22,19.23,19.2,19.2,27200.0,19.22,19.23,19.2,19.2,27200.0
2013-07-29 13:40:00,19.2,19.22,19.2,19.2,24400.0,19.2,19.22,19.2,19.2,24400.0
2013-07-29 13:50:00,19.2,19.21,19.2,19.21,41400.0,19.2,19.21,19.2,19.21,41400.0
2013-07-29 14:00:00,19.21,19.22,19.2,19.21,45000.0,19.21,19.22,19.2,19.21,45000.0
2013-07-29 14:10:00,19.22,19.22,19.21,19.22,37000.0,19.22,19.22,19.21,19.22,37000.0
2013-07-29 14:20:00,19.21,19.23,19.21,19.22,96600.0,19.21,19.23,19.21,19.22,96600.0
2013-07-29 14:30:00,19.21,19.22,19.19,19.2,24900.0,19.21,19.22,19.19,19.2,24900.0
2013-07-29 14:40:00,19.2,19.2,19.19,19.2,55900.0,19.2,19.2,19.19,19.2,55900.0
2013-07-29 14:50:00,19.2,19.21,19.19,19.19,40700.0,19.2,19.21,19.19,19.19,40700.0
2013-07-29 15:00:00,19.19,19.2,19.18,19.2,54800.0,19.19,19.2,19.18,19.2,54800.0
2013-07-29 15:10:00,19.19,19.2,19.18,19.18,65500.0,19.19,19.2,19.18,19.18,65500.0
2013-07-29 15:20:00,19.18,19.18,19.15,19.16,179400.0,19.18,19.18,19.15,19.16,179400.0
2013-07-29 15:30:00,19.16,19.18,19.16,19.16,188200.0,19.16,19.18,19.16,19.16,188200.0
2013-07-29 15:40:00,19.17,19.17,19.16,19.17,129500.0,19.17,19.17,19.16,19.17,129500.0
2013-07-29 15:50:00,19.16,19.17,19.14,19.16,448000.0,19.16,19.17,19.14,19.16,448000.0
2013-07-30 09:30:00,19.06,19.09,19.02,19.02,245900.0,19.06,19.09,19.02,19.02,245900.0
2013-07-30 09:40:00,19.03,19.03,18.99,19.02,321800.0,19.03,19.03,18.99,19.02,321800.0
2013-07-30 09:50:00,19.02,19.07,19.01,19.07,112200.0,19.02,19.07,19.01,19.07,112200.0
2013-07-30 10:00:00,19.08,19.12,19.07,19.08,194200.0,19.08,19.12,19.07,19.08,194200.0
2013-07-30 10:10:00,19.07,19.09,19.05,19.05,132400.0,19.07,19.09,19.05,19.05,132400.0
2013-07-30 10:20:00,19.06,19.09,19.05,19.08,78800.0,19.06,19.09,19.05,19.08,78800.0
2013-07-30 10:30:00,19.08,19.09,19.06,19.06,201500.0,19.08,19.09,19.06,19.06,201500.0
2013-07-30 10:40:00,19.06,19.07,19.01,19.03,96200.0,19.06,19.07,19.01,19.03,96200.0
2013-07-30 10:50:00,19.02,19.05,19.01,19.05,77500.0,19.02,19.05,19.01,19.05,77500.0
2013-07-30 11:00:00,19.05,19.08,19.04,19.04,119600.0,19.05,19.08,19.04,19.04,119600.0
2013-07-30 11:10:00,19.05,19.06,19.04,19.06,43300.0,19.05,19.06,19.04,19.06,43300.0
2013-07-30 11:20:00,19.05,19.06,19.04,19.06,70900.0,19.05,19.06,19.04,19.06,70900.0
2013-07-30 11:30:00,19.06,19.09,19.05,19.08,73200.0,19.06,19.09,19.05,19.08,73200.0
2013-07-30 11:40:00,19.07,19.09,19.06,19.07,112600.0,19.07,19.09,19.06,19.07,112600.0
2013-07-30 11:50:00,19.07,19.08,19.05,19.07,67700.0,19.07,19.08,19.05,19.07,67700.0
2013-07-30 12:00:00,19.06,19.07,19.05,19.06,43900.0,19.06,19.07,19.05,19.06,43900.0
2013-07-30 12:10:00,19.06,19.06,19.03,19.04,32900.0,19.06,19.06,19.03,19.04,32900.0
2013-07-30 12:20:00,19.03,19.04,19.03,19.03,22800.0,19.03,19.04,19.03,19.03,22800.0
2013-07-30 12:30:00,19.03,19.04,19.02,19.03,60900.0,19.03,19.04,19.02,19.03,60900.0
2013-07-30 12:40:00,19.04,19.05,19.02,19.02,52700.0,19.04,19.05,19.02,19.02,52700.0
2013-07-30 12:50:00,19.03,19.05,19.01,19.04,53100.0,19.03,19.05,19.01,19.04,53100.0
2013-07-30 13:00:00,19.04,19.05,19.04,19.05,19500.0,19.04,19.05,19.04,19.05,19500.0
2013-07-30 13:10:00,19.05,19.06,19.05,19.05,64500.0,19.05,19.06,19.05,19.05,64500.0
2013-07-30 13:20:00,19.05,19.05,19.02,19.02,54300.0,19.05,19.05,19.02,19.02,54300.0
2013-07-30 13:30:00,19.03,19.04,19.02,19.04,110500.0,19.03,19.04,19.02,19.04,110500.0
2013-07-30 13:40:00,19.04,19.04,19.03,19.04,36500.0,19.04,19.04,19.03,19.04,36500.0
2013-07-30 13:50:00,19.04,19.05,19.03,19.03,38700.0,19.04,19.05,19.03,19.03,38700.0
2013-07-30 14:00:00,19.04,19.04,19.03,19.03,45700.0,19.04,19.04,19.03,19.03,45700.0
2013-07-30 14:10:00,19.03,19.05,19.03,19.04,33700.0,19.03,19.05,19.03,19.04,33700.0
2013-07-30 14:20:00,19.05,19.07,19.04,19.05,68400.0,19.05,19.07,19.04,19.05,68400.0
2013-07-30 14:30:00,19.05,19.06,19.04,19.04,20500.0,19.05,19.06,19.04,19.04,20500.0
2013-07-30 14:40:00,19.05,19.05,19.04,19.05,76100.0,19.05,19.05,19.04,19.05,76100.0
2013-07-30 14:50:00,19.05,19.07,19.04,19.07,27900.0,19.05,19.07,19.04,19.07,27900.0
2013-07-30 15:00:00,19.06,19.07,19.05,19.06,297600.0,19.06,19.07,19.05,19.06,297600.0
2013-07-30 15:10:00,19.06,19.06,19.05,19.05,56900.0,19.06,19.06,19.05,19.05,56900.0
2013-07-30 15:20:00,19.06,19.06,19.05,19.06,24200.0,19.06,19.06,19.05,19.06,24200.0
2013-07-30 15:30:00,19.05,19.06,19.03,19.04,218900.0,19.05,19.06,19.03,19.04,218900.0
2013-07-30 15:40:00,19.04,19.05,19.03,19.04,173300.0,19.04,19.05,19.03,19.04,173300.0
2013-07-30 15:50:00,19.03,19.05,19.03,19.04,289900.0,19.03,19.05,19.03,19.04,289900.0
2013-07-31 09:30:00,19.01,19.03,18.87,18.91,652100.0,19.01,19.03,18.87,18.91,652100.0
2013-07-31 09:40:00,18.9,18.94,18.87,18.89,364100.0,18.9,18.94,18.87,18.89,364100.0
2013-07-31 09:50:00,18.89,18.94,18.87,18.92,180200.0,18.89,18.94,18.87,18.92,180200.0
2013-07-31 10:00:00,18.92,18.98,18.91,18.97,305200.0,18.92,18.98,18.91,18.97,305200.0
2013-07-31 10:10:00,18.97,18.99,18.95,18.96,120300.0,18.97,18.99,18.95,18.96,120300.0
2013-07-31 10:20:00,18.96,18.97,18.93,18.93,129000.0,18.96,18.97,18.93,18.93,129000.0
2013-07-31 10:30:00,18.94,18.94,18.9,18.92,171500.0,18.94,18.94,18.9,18.92,171500.0
2013-07-31 10:40:00,18.91,18.93,18.8,18.83,718900.0,18.91,18.93,18.8,18.83,718900.0
2013-07-31 10:50:00,18.83,18.85,18.78,18.82,326800.0,18.83,18.85,18.78,18.82,326800.0
2013-07-31 11:00:00,18.81,18.85,18.79,18.84,134100.0,18.81,18.85,18.79,18.84,134100.0
2013-07-31 11:10:00,18.84,18.84,18.77,18.78,126300.0,18.84,18.84,18.77,18.78,126300.0
2013-07-31 11:20:00,18.78,18.81,18.77,18.79,136200.0,18.78,18.81,18.77,18.79,136200.0
2013-07-31 11:30:00,18.78,18.79,18.71,18.75,407100.0,18.78,18.79,18.71,18.75,407100.0
2013-07-31 11:40:00,18.75,18.76,18.72,18.75,80700.0,18.75,18.76,18.72,18.75,80700.0
2013-07-31 11:50:00,18.75,18.81,18.74,18.8,156900.0,18.75,18.81,18.74,18.8,156900.0
2013-07-31 12:00:00,18.8,18.91,18.79,18.86,278700.0,18.8,18.91,18.79,18.86,278700.0
2013-07-31 12:10:00,18.87,18.88,18.84,18.86,142700.0,18.87,18.88,18.84,18.86,142700.0
2013-07-31 12:20:00,18.86,18.86,18.81,18.82,79100.0,18.86,18.86,18.81,18.82,79100.0
2013-07-31 12:30:00,18.81,18.85,18.81,18.84,74100.0,18.81,18.85,18.81,18.84,74100.0
2013-07-31 12:40:00,18.84,18.85,18.81,18.81,40200.0,18.84,18.85,18.81,18.81,40200.0
2013-07-31 12:50:00,18.81,18.82,18.8,18.81,48900.0,18.81,18.82,18.8,18.81,48900.0
2013-07-31 13:00:00,18.81,18.86,18.8,18.86,102300.0,18.81,18.86,18.8,18.86,102300.0
2013-07-31 13:10:00,18.86,18.91,18.86,18.9,182100.0,18.86,18.91,18.86,18.9,182100.0
2013-07-31 13:20:00,18.9,18.99,18.9,18.96,221100.0,18.9,18.99,18.9,18.96,221100.0
2013-07-31 13:30:00,18.95,18.97,18.91,18.91,85800.0,18.95,18.97,18.91,18.91,85800.0
2013-07-31 13:40:00,18.91,18.93,18.9,18.92,35000.0,18.91,18.93,18.9,18.92,35000.0
2013-07-31 13:50:00,18.92,18.94,18.91,18.92,115600.0,18.92,18.94,18.91,18.92,115600.0
2013-07-31 14:00:00,18.93,19.08,18.85,18.95,970800.0,18.93,19.08,18.85,18.95,970800.0
2013-07-31 14:10:00,18.94,18.97,18.87,18.96,269100.0,18.94,18.97,18.87,18.96,269100.0
2013-07-31 14:20:00,18.96,19.04,18.95,19.0,294500.0,18.96,19.04,18.95,19.0,294500.0
2013-07-31 14:30:00,19.01,19.15,19.0,19.09,630500.0,19.01,19.15,19.0,19.09,630500.0
2013-07-31 14:40:00,19.1,19.19,19.09,19.17,349400.0,19.1,19.19,19.09,19.17,349400.0
2013-07-31 14:50:00,19.18,19.38,19.18,19.37,1081100.0,19.18,19.38,19.18,19.37,1081100.0
2013-07-31 15:00:00,19.38,19.42,19.24,19.25,631900.0,19.38,19.42,19.24,19.25,631900.0
2013-07-31 15:10:00,19.24,19.25,19.14,19.17,226900.0,19.24,19.25,19.14,19.17,226900.0
2013-07-31 15:20:00,19.17,19.24,19.15,19.22,139500.0,19.17,19.24,19.15,19.22,139500.0
2013-07-31 15:30:00,19.23,19.23,19.14,19.15,199100.0,19.23,19.23,19.14,19.15,199100.0
2013-07-31 15:40:00,19.15,19.16,19.12,19.12,219800.0,19.15,19.16,19.12,19.12,219800.0
2013-07-31 15:50:00,19.12,19.15,19.09,19.13,373700.0,19.12,19.15,19.09,19.13,373700.0
2013-08-01 09:30:00,19.09,19.1,19.04,19.07,220200.0,19.09,19.1,19.04,19.07,220200.0
2013-08-01 09:40:00,19.06,19.1,19.05,19.09,128300.0,19.06,19.1,19.05,19.09,128300.0
2013-08-01 09:50:00,19.1,19.1,18.98,19.04,518500.0,19.1,19.1,18.98,19.04,518500.0
2013-08-01 10:00:00,19.03,19.03,18.94,19.0,1093000.0,19.03,19.03,18.94,19.0,1093000.0
2013-08-01 10:10:00,18.99,19.06,18.98,19.04,228000.0,18.99,19.06,18.98,19.04,228000.0
2013-08-01 10:20:00,19.04,19.05,19.0,19.02,124000.0,19.04,19.05,19.0,19.02,124000.0
2013-08-01 10:30:00,19.02,19.04,18.98,19.04,155700.0,19.02,19.04,18.98,19.04,155700.0
2013-08-01 10:40:00,19.04,19.05,19.01,19.02,68900.0,19.04,19.05,19.01,19.02,68900.0
2013-08-01 10:50:00,19.01,19.05,19.01,19.03,117600.0,19.01,19.05,19.01,19.03,117600.0
2013-08-01 11:00:00,19.03,19.05,19.02,19.03,52300.0,19.03,19.05,19.02,19.03,52300.0
2013-08-01 11:10:00,19.03,19.04,19.01,19.03,79600.0,19.03,19.04,19.01,19.03,79600.0
2013-08-01 11:20:00,19.04,19.04,19.02,19.04,96100.0,19.04,19.04,19.02,19.04,96100.0
2013-08-01 11:30:00,19.04,19.04,19.01,19.02,124400.0,19.04,19.04,19.01,19.02,124400.0
2013-08-01 11:40:00,19.01,19.03,19.0,19.01,110700.0,19.01,19.03,19.0,19.01,110700.0
2013-08-01 11:50:00,19.01,19.02,18.98,18.99,85900.0,19.01,19.02,18.98,18.99,85900.0
2013-08-01 12:00:00,18.99,19.0,18.95,18.97,179100.0,18.99,19.0,18.95,18.97,179100.0
2013-08-01 12:10:00,18.97,19.04,18.96,19.04,117200.0,18.97,19.04,18.96,19.04,117200.0
2013-08-01 12:20:00,19.04,19.05,19.03,19.05,49800.0,19.04,19.05,19.03,19.05,49800.0
2013-08-01 12:30:00,19.06,19.07,18.99,19.0,75700.0,19.06,19.07,18.99,19.0,75700.0
2013-08-01 12:40:00,19.0,19.03,19.0,19.01,71500.0,19.0,19.03,19.0,19.01,71500.0
2013-08-01 12:50:00,19.01,19.01,18.99,19.0,36300.0,19.01,19.01,18.99,19.0,36300.0
2013-08-01 13:00:00,18.99,19.01,18.97,19.01,122900.0,18.99,19.01,18.97,19.01,122900.0
2013-08-01 13:10:00,19.01,19.01,18.96,18.97,121200.0,19.01,19.01,18.96,18.97,121200.0
2013-08-01 13:20:00,18.96,18.99,18.96,18.97,47700.0,18.96,18.99,18.96,18.97,47700.0
2013-08-01 13:30:00,18.97,19.0,18.96,18.98,80200.0,18.97,19.0,18.96,18.98,80200.0
2013-08-01 13:40:00,18.98,18.99,18.95,18.97,132100.0,18.98,18.99,18.95,18.97,132100.0
2013-08-01 13:50:00,18.97,18.99,18.96,18.97,54200.0,18.97,18.99,18.96,18.97,54200.0
2013-08-01 14:00:00,18.97,18.98,18.96,18.96,84300.0,18.97,18.98,18.96,18.96,84300.0
2013-08-01 14:10:00,18.97,18.99,18.97,18.98,64500.0,18.97,18.99,18.97,18.98,64500.0
2013-08-01 14:20:00,18.99,18.99,18.97,18.98,56700.0,18.99,18.99,18.97,18.98,56700.0
2013-08-01 14:30:00,18.97,18.97,18.95,18.96,68400.0,18.97,18.97,18.95,18.96,68400.0
2013-08-01 14:40:00,18.96,18.98,18.96,18.96,58200.0,18.96,18.98,18.96,18.96,58200.0
2013-08-01 14:50:00,18.96,18.97,18.93,18.94,89800.0,18.96,18.97,18.93,18.94,89800.0
2013-08-01 15:00:00,18.94,18.99,18.93,18.98,79400.0,18.94,18.99,18.93,18.98,79400.0
2013-08-01 15:10:00,18.98,19.0,18.96,18.97,63300.0,18.98,19.0,18.96,18.97,63300.0
2013-08-01 15:20:00,18.96,18.97,18.94,18.94,67200.0,18.96,18.97,18.94,18.94,67200.0
2013-08-01 15:30:00,18.95,18.98,18.95,18.96,119700.0,18.95,18.98,18.95,18.96,119700.0
2013-08-01 15:40:00,18.97,18.98,18.95,18.96,156800.0,18.97,18.98,18.95,18.96,156800.0
2013-08-01 15:50:00,18.96,18.98,18.95,18.97,308200.0,18.96,18.98,18.95,18.97,308200.0
2013-08-02 09:30:00,19.25,19.28,19.22,19.24,483000.0,19.25,19.28,19.22,19.24,483000.0
2013-08-02 09:40:00,19.25,19.25,19.15,19.17,296000.0,19.25,19.25,19.15,19.17,296000.0
2013-08-02 09:50:00,19.16,19.18,19.15,19.16,223900.0,19.16,19.18,19.15,19.16,223900.0
2013-08-02 10:00:00,19.17,19.21,19.16,19.19,165000.0,19.17,19.21,19.16,19.19,165000.0
2013-08-02 10:10:00,19.19,19.25,19.18,19.24,203300.0,19.19,19.25,19.18,19.24,203300.0
2013-08-02 10:20:00,19.24,19.28,19.22,19.27,298900.0,19.24,19.28,19.22,19.27,298900.0
2013-08-02 10:30:00,19.27,19.29,19.23,19.26,107500.0,19.27,19.29,19.23,19.26,107500.0
2013-08-02 10:40:00,19.26,19.3,19.26,19.28,175900.0,19.26,19.3,19.26,19.28,175900.0
2013-08-02 10:50:00,19.28,19.29,19.25,19.27,214500.0,19.28,19.29,19.25,19.27,214500.0
2013-08-02 11:00:00,19.27,19.28,19.25,19.26,119900.0,19.27,19.28,19.25,19.26,119900.0
2013-08-02 11:10:00,19.27,19.27,19.25,19.27,126100.0,19.27,19.27,19.25,19.27,126100.0
2013-08-02 11:20:00,19.27,19.27,19.24,19.25,186800.0,19.27,19.27,19.24,19.25,186800.0
2013-08-02 11:30:00,19.26,19.27,19.19,19.2,252200.0,19.26,19.27,19.19,19.2,252200.0
2013-08-02 11:40:00,19.2,19.24,19.2,19.23,123400.0,19.2,19.24,19.2,19.23,123400.0
2013-08-02 11:50:00,19.23,19.24,19.2,19.22,60300.0,19.23,19.24,19.2,19.22,60300.0
2013-08-02 12:00:00,19.21,19.25,19.21,19.25,68900.0,19.21,19.25,19.21,19.25,68900.0
2013-08-02 12:10:00,19.24,19.26,19.23,19.24,157700.0,19.24,19.26,19.23,19.24,157700.0
2013-08-02 12:20:00,19.24,19.25,19.23,19.23,52400.0,19.24,19.25,19.23,19.23,52400.0
2013-08-02 12:30:00,19.24,19.25,19.23,19.24,48100.0,19.24,19.25,19.23,19.24,48100.0
2013-08-02 12:40:00,19.24,19.26,19.23,19.25,113100.0,19.24,19.26,19.23,19.25,113100.0
2013-08-02 12:50:00,19.25,19.26,19.25,19.26,44700.0,19.25,19.26,19.25,19.26,44700.0
2013-08-02 13:00:00,19.25,19.27,19.25,19.26,115100.0,19.25,19.27,19.25,19.26,115100.0
2013-08-02 13:10:00,19.26,19.27,19.24,19.24,62800.0,19.26,19.27,19.24,19.24,62800.0
2013-08-02 13:20:00,19.25,19.25,19.21,19.21,69900.0,19.25,19.25,19.21,19.21,69900.0
2013-08-02 13:30:00,19.21,19.22,19.2,19.21,45000.0,19.21,19.22,19.2,19.21,45000.0
2013-08-02 13:40:00,19.21,19.22,19.2,19.21,104500.0,19.21,19.22,19.2,19.21,104500.0
2013-08-02 13:50:00,19.21,19.22,19.21,19.22,40600.0,19.21,19.22,19.21,19.22,40600.0
2013-08-02 14:00:00,19.22,19.22,19.2,19.2,37300.0,19.22,19.22,19.2,19.2,37300.0
2013-08-02 14:10:00,19.2,19.21,19.18,19.19,162000.0,19.2,19.21,19.18,19.19,162000.0
2013-08-02 14:20:00,19.2,19.21,19.19,19.2,39100.0,19.2,19.21,19.19,19.2,39100.0
2013-08-02 14:30:00,19.21,19.21,19.15,19.15,76900.0,19.21,19.21,19.15,19.15,76900.0
2013-08-02 14:40:00,19.16,19.16,19.14,19.15,52900.0,19.16,19.16,19.14,19.15,52900.0
2013-08-02 14:50:00,19.14,19.15,19.11,19.12,108600.0,19.14,19.15,19.11,19.12,108600.0
2013-08-02 15:00:00,19.13,19.13,19.11,19.11,39800.0,19.13,19.13,19.11,19.11,39800.0
2013-08-02 15:10:00,19.11,19.14,19.11,19.14,45600.0,19.11,19.14,19.11,19.14,45600.0
2013-08-02 15:20:00,19.13,19.15,19.13,19.14,85400.0,19.13,19.15,19.13,19.14,85400.0
2013-08-02 15:30:00,19.15,19.15,19.12,19.13,97500.0,19.15,19.15,19.12,19.13,97500.0
2013-08-02 15:40:00,19.12,19.14,19.12,19.14,126500.0,19.12,19.14,19.12,19.14,126500.0
2013-08-02 15:50:00,19.14,19.14,19.13,19.13,298000.0,19.14,19.14,19.13,19.13,298000.0
2013-08-05 09:30:00,19.06,19.1,19.03,19.05,309700.0,19.06,19.1,19.03,19.05,309700.0
2013-08-05 09:40:00,19.05,19.06,19.04,19.04,125200.0,19.05,19.06,19.04,19.04,125200.0
2013-08-05 09:50:00,19.05,19.06,19.02,19.05,154700.0,19.05,19.06,19.02,19.05,154700.0
2013-08-05 10:00:00,19.05,19.05,18.99,19.02,200700.0,19.05,19.05,18.99,19.02,200700.0
2013-08-05 10:10:00,19.03,19.05,19.03,19.03,87000.0,19.03,19.05,19.03,19.03,87000.0
2013-08-05 10:20:00,19.02,19.05,19.02,19.05,128300.0,19.02,19.05,19.02,19.05,128300.0
2013-08-05 10:30:00,19.05,19.07,19.04,19.06,116400.0,19.05,19.07,19.04,19.06,116400.0
2013-08-05 10:40:00,19.06,19.07,19.04,19.04,42800.0,19.06,19.07,19.04,19.04,42800.0
2013-08-05 10:50:00,19.05,19.05,19.02,19.02,76800.0,19.05,19.05,19.02,19.02,76800.0
2013-08-05 11:00:00,19.03,19.04,19.01,19.01,99900.0,19.03,19.04,19.01,19.01,99900.0
2013-08-05 11:10:00,19.01,19.01,18.95,18.97,338400.0,19.01,19.01,18.95,18.97,338400.0
2013-08-05 11:20:00,18.98,19.02,18.97,19.02,80300.0,18.98,19.02,18.97,19.02,80300.0
2013-08-05 11:30:00,19.01,19.01,19.0,19.01,68600.0,19.01,19.01,19.0,19.01,68600.0
2013-08-05 11:40:00,19.01,19.03,19.0,19.02,64200.0,19.01,19.03,19.0,19.02,64200.0
2013-08-05 11:50:00,19.02,19.03,19.0,19.02,84800.0,19.02,19.03,19.0,19.02,84800.0
2013-08-05 12:00:00,19.02,19.04,19.02,19.02,44100.0,19.02,19.04,19.02,19.02,44100.0
2013-08-05 12:10:00,19.02,19.05,19.01,19.03,336600.0,19.02,19.05,19.01,19.03,336600.0
2013-08-05 12:20:00,19.04,19.04,19.03,19.03,72900.0,19.04,19.04,19.03,19.03,72900.0
2013-08-05 12:30:00,19.04,19.07,19.03,19.03,69600.0,19.04,19.07,19.03,19.03,69600.0
2013-08-05 12:40:00,19.04,19.05,19.03,19.04,30600.0,19.04,19.05,19.03,19.04,30600.0
2013-08-05 12:50:00,19.04,19.07,19.03,19.06,121000.0,19.04,19.07,19.03,19.06,121000.0
2013-08-05 13:00:00,19.06,19.08,19.05,19.07,126600.0,19.06,19.08,19.05,19.07,126600.0
2013-08-05 13:10:00,19.07,19.07,19.04,19.04,41100.0,19.07,19.07,19.04,19.04,41100.0
2013-08-05 13:20:00,19.04,19.08,19.04,19.07,116000.0,19.04,19.08,19.04,19.07,116000.0
2013-08-05 13:30:00,19.07,19.08,19.06,19.06,39000.0,19.07,19.08,19.06,19.06,39000.0
2013-08-05 13:40:00,19.07,19.07,19.06,19.07,9700.0,19.07,19.07,19.06,19.07,9700.0
2013-08-05 13:50:00,19.06,19.07,19.05,19.05,103900.0,19.06,19.07,19.05,19.05,103900.0
2013-08-05 14:00:00,19.05,19.07,19.04,19.05,89700.0,19.05,19.07,19.04,19.05,89700.0
2013-08-05 14:10:00,19.04,19.06,19.04,19.06,33600.0,19.04,19.06,19.04,19.06,33600.0
2013-08-05 14:20:00,19.05,19.07,19.05,19.07,53900.0,19.05,19.07,19.05,19.07,53900.0
2013-08-05 14:30:00,19.06,19.08,19.06,19.08,80700.0,19.06,19.08,19.06,19.08,80700.0
2013-08-05 14:40:00,19.08,19.09,19.07,19.07,84300.0,19.08,19.09,19.07,19.07,84300.0
2013-08-05 14:50:00,19.07,19.07,19.0,19.02,206000.0,19.07,19.07,19.0,19.02,206000.0
2013-08-05 15:00:00,19.03,19.05,19.03,19.05,33200.0,19.03,19.05,19.03,19.05,33200.0
2013-08-05 15:10:00,19.05,19.06,19.04,19.05,39700.0,19.05,19.06,19.04,19.05,39700.0
2013-08-05 15:20:00,19.06,19.06,19.04,19.04,42400.0,19.06,19.06,19.04,19.04,42400.0
2013-08-05 15:30:00,19.04,19.04,19.02,19.04,45300.0,19.04,19.04,19.02,19.04,45300.0
2013-08-05 15:40:00,19.03,19.04,19.02,19.02,89200.0,19.03,19.04,19.02,19.02,89200.0
2013-08-05 15:50:00,19.02,19.03,19.0,19.0,338600.0,19.02,19.03,19.0,19.0,338600.0
2013-08-06 09:30:00,18.92,18.93,18.9,18.91,273100.0,18.92,18.93,18.9,18.91,273100.0
2013-08-06 09:40:00,18.92,18.92,18.81,18.83,748000.0,18.92,18.92,18.81,18.83,748000.0
2013-08-06 09:50:00,18.83,18.85,18.82,18.84,226900.0,18.83,18.85,18.82,18.84,226900.0
2013-08-06 10:00:00,18.85,18.87,18.84,18.87,314500.0,18.85,18.87,18.84,18.87,314500.0
2013-08-06 10:10:00,18.86,18.89,18.86,18.86,173900.0,18.86,18.89,18.86,18.86,173900.0
2013-08-06 10:20:00,18.87,18.9,18.86,18.87,191600.0,18.87,18.9,18.86,18.87,191600.0
2013-08-06 10:30:00,18.87,18.9,18.87,18.9,122600.0,18.87,18.9,18.87,18.9,122600.0
2013-08-06 10:40:00,18.89,18.93,18.88,18.91,306700.0,18.89,18.93,18.88,18.91,306700.0
2013-08-06 10:50:00,18.91,18.92,18.9,18.9,93600.0,18.91,18.92,18.9,18.9,93600.0
2013-08-06 11:00:00,18.9,18.95,18.9,18.92,113200.0,18.9,18.95,18.9,18.92,113200.0
2013-08-06 11:10:00,18.92,18.93,18.9,18.91,261500.0,18.92,18.93,18.9,18.91,261500.0
2013-08-06 11:20:00,18.92,18.94,18.9,18.91,140400.0,18.92,18.94,18.9,18.91,140400.0
2013-08-06 11:30:00,18.91,18.91,18.89,18.9,75500.0,18.91,18.91,18.89,18.9,75500.0
2013-08-06 11:40:00,18.91,18.91,18.89,18.89,57100.0,18.91,18.91,18.89,18.89,57100.0
2013-08-06 11:50:00,18.89,18.9,18.88,18.88,28700.0,18.89,18.9,18.88,18.88,28700.0
2013-08-06 12:00:00,18.89,18.9,18.87,18.87,121100.0,18.89,18.9,18.87,18.87,121100.0
2013-08-06 12:10:00,18.87,18.89,18.87,18.87,162900.0,18.87,18.89,18.87,18.87,162900.0
2013-08-06 12:20:00,18.88,18.9,18.88,18.9,57800.0,18.88,18.9,18.88,18.9,57800.0
2013-08-06 12:30:00,18.9,18.9,18.86,18.86,117200.0,18.9,18.9,18.86,18.86,117200.0
2013-08-06 12:40:00,18.87,18.89,18.86,18.88,57300.0,18.87,18.89,18.86,18.88,57300.0
2013-08-06 12:50:00,18.88,18.89,18.87,18.87,31300.0,18.88,18.89,18.87,18.87,31300.0
2013-08-06 13:00:00,18.87,18.88,18.86,18.87,50400.0,18.87,18.88,18.86,18.87,50400.0
2013-08-06 13:10:00,18.87,18.89,18.87,18.88,40500.0,18.87,18.89,18.87,18.88,40500.0
2013-08-06 13:20:00,18.88,18.89,18.86,18.88,45500.0,18.88,18.89,18.86,18.88,45500.0
2013-08-06 13:30:00,18.87,18.88,18.85,18.85,79100.0,18.87,18.88,18.85,18.85,79100.0
2013-08-06 13:40:00,18.86,18.86,18.85,18.85,62100.0,18.86,18.86,18.85,18.85,62100.0
2013-08-06 13:50:00,18.86,18.88,18.85,18.88,162500.0,18.86,18.88,18.85,18.88,162500.0
2013-08-06 14:00:00,18.88,18.88,18.86,18.86,46000.0,18.88,18.88,18.86,18.86,46000.0
2013-08-06 14:10:00,18.87,18.88,18.86,18.86,44600.0,18.87,18.88,18.86,18.86,44600.0
2013-08-06 14:20:00,18.87,18.88,18.86,18.88,90000.0,18.87,18.88,18.86,18.88,90000.0
2013-08-06 14:30:00,18.87,18.88,18.86,18.87,44600.0,18.87,18.88,18.86,18.87,44600.0
2013-08-06 14:40:00,18.87,18.88,18.86,18.86,34700.0,18.87,18.88,18.86,18.86,34700.0
2013-08-06 14:50:00,18.86,18.87,18.85,18.86,29800.0,18.86,18.87,18.85,18.86,29800.0
2013-08-06 15:00:00,18.85,18.88,18.84,18.84,148800.0,18.85,18.88,18.84,18.84,148800.0
2013-08-06 15:10:00,18.84,18.85,18.83,18.83,87100.0,18.84,18.85,18.83,18.83,87100.0
2013-08-06 15:20:00,18.83,18.84,18.82,18.83,82100.0,18.83,18.84,18.82,18.83,82100.0
2013-08-06 15:30:00,18.84,18.84,18.83,18.83,108900.0,18.84,18.84,18.83,18.83,108900.0
2013-08-06 15:40:00,18.83,18.84,18.81,18.81,187400.0,18.83,18.84,18.81,18.81,187400.0
2013-08-06 15:50:00,18.82,18.83,18.8,18.82,502100.0,18.82,18.83,18.8,18.82,502100.0
2013-08-07 09:30:00,18.76,18.79,18.73,18.74,420800.0,18.76,18.79,18.73,18.74,420800.0
2013-08-07 09:40:00,18.74,18.77,18.73,18.74,276200.0,18.74,18.77,18.73,18.74,276200.0
2013-08-07 09:50:00,18.74,18.75,18.72,18.74,190900.0,18.74,18.75,18.72,18.74,190900.0
2013-08-07 10:00:00,18.75,18.81,18.73,18.8,258700.0,18.75,18.81,18.73,18.8,258700.0
2013-08-07 10:10:00,18.8,18.81,18.78,18.79,181300.0,18.8,18.81,18.78,18.79,181300.0
2013-08-07 10:20:00,18.78,18.8,18.77,18.79,100400.0,18.78,18.8,18.77,18.79,100400.0
2013-08-07 10:30:00,18.79,18.8,18.78,18.79,89600.0,18.79,18.8,18.78,18.79,89600.0
2013-08-07 10:40:00,18.8,18.8,18.77,18.78,103300.0,18.8,18.8,18.77,18.78,103300.0
2013-08-07 10:50:00,18.77,18.8,18.77,18.79,82700.0,18.77,18.8,18.77,18.79,82700.0
2013-08-07 11:00:00,18.79,18.83,18.79,18.82,183500.0,18.79,18.83,18.79,18.82,183500.0
2013-08-07 11:10:00,18.82,18.84,18.8,18.81,197500.0,18.82,18.84,18.8,18.81,197500.0
2013-08-07 11:20:00,18.82,18.89,18.82,18.86,263600.0,18.82,18.89,18.82,18.86,263600.0
2013-08-07 11:30:00,18.86,18.87,18.86,18.86,53300.0,18.86,18.87,18.86,18.86,53300.0
2013-08-07 11:40:00,18.86,18.88,18.85,18.87,150600.0,18.86,18.88,18.85,18.87,150600.0
2013-08-07 11:50:00,18.87,18.91,18.86,18.9,235200.0,18.87,18.91,18.86,18.9,235200.0
2013-08-07 12:00:00,18.9,18.92,18.87,18.88,150300.0,18.9,18.92,18.87,18.88,150300.0
2013-08-07 12:10:00,18.88,18.89,18.85,18.87,69800.0,18.88,18.89,18.85,18.87,69800.0
2013-08-07 12:20:00,18.86,18.87,18.84,18.85,50700.0,18.86,18.87,18.84,18.85,50700.0
2013-08-07 12:30:00,18.85,18.87,18.85,18.87,68000.0,18.85,18.87,18.85,18.87,68000.0
2013-08-07 12:40:00,18.86,18.88,18.86,18.88,130100.0,18.86,18.88,18.86,18.88,130100.0
2013-08-07 12:50:00,18.87,18.87,18.85,18.87,118500.0,18.87,18.87,18.85,18.87,118500.0
2013-08-07 13:00:00,18.87,18.88,18.86,18.87,39400.0,18.87,18.88,18.86,18.87,39400.0
2013-08-07 13:10:00,18.87,18.88,18.86,18.88,44000.0,18.87,18.88,18.86,18.88,44000.0
2013-08-07 13:20:00,18.87,18.88,18.85,18.87,103500.0,18.87,18.88,18.85,18.87,103500.0
2013-08-07 13:30:00,18.88,18.88,18.87,18.87,37200.0,18.88,18.88,18.87,18.87,37200.0
2013-08-07 13:40:00,18.87,18.88,18.87,18.87,12700.0,18.87,18.88,18.87,18.87,12700.0
2013-08-07 13:50:00,18.88,18.89,18.87,18.88,57100.0,18.88,18.89,18.87,18.88,57100.0
2013-08-07 14:00:00,18.88,18.88,18.87,18.88,59600.0,18.88,18.88,18.87,18.88,59600.0
2013-08-07 14:10:00,18.87,18.89,18.87,18.88,29300.0,18.87,18.89,18.87,18.88,29300.0
2013-08-07 14:20:00,18.88,18.9,18.88,18.89,22800.0,18.88,18.9,18.88,18.89,22800.0
2013-08-07 14:30:00,18.9,18.9,18.89,18.89,51200.0,18.9,18.9,18.89,18.89,51200.0
2013-08-07 14:40:00,18.89,18.9,18.88,18.89,33500.0,18.89,18.9,18.88,18.89,33500.0
2013-08-07 14:50:00,18.88,18.9,18.88,18.89,47700.0,18.88,18.9,18.88,18.89,47700.0
2013-08-07 15:00:00,18.9,18.95,18.9,18.92,89700.0,18.9,18.95,18.9,18.92,89700.0
2013-08-07 15:10:00,18.92,18.93,18.91,18.91,44000.0,18.92,18.93,18.91,18.91,44000.0
2013-08-07 15:20:00,18.92,18.92,18.9,18.9,122900.0,18.92,18.92,18.9,18.9,122900.0
2013-08-07 15:30:00,18.91,18.91,18.86,18.87,76300.0,18.91,18.91,18.86,18.87,76300.0
2013-08-07 15:40:00,18.87,18.87,18.86,18.86,92000.0,18.87,18.87,18.86,18.86,92000.0
2013-08-07 15:50:00,18.86,18.87,18.83,18.84,430100.0,18.86,18.87,18.83,18.84,430100.0
2013-08-08 09:30:00,19.16,19.22,19.16,19.19,238300.0,19.16,19.22,19.16,19.19,238300.0
2013-08-08 09:40:00,19.2,19.22,19.17,19.21,145100.0,19.2,19.22,19.17,19.21,145100.0
2013-08-08 09:50:00,19.22,19.27,19.22,19.27,297700.0,19.22,19.27,19.22,19.27,297700.0
2013-08-08 10:00:00,19.26,19.32,19.26,19.28,325500.0,19.26,19.32,19.26,19.28,325500.0
2013-08-08 10:10:00,19.28,19.45,19.26,19.45,818200.0,19.28,19.45,19.26,19.45,818200.0
2013-08-08 10:20:00,19.46,19.49,19.41,19.43,966500.0,19.46,19.49,19.41,19.43,966500.0
2013-08-08 10:30:00,19.44,19.45,19.4,19.4,460800.0,19.44,19.45,19.4,19.4,460800.0
2013-08-08 10:40:00,19.41,19.46,19.4,19.45,173400.0,19.41,19.46,19.4,19.45,173400.0
2013-08-08 10:50:00,19.44,19.46,19.41,19.42,271200.0,19.44,19.46,19.41,19.42,271200.0
2013-08-08 11:00:00,19.43,19.47,19.42,19.45,245500.0,19.43,19.47,19.42,19.45,245500.0
2013-08-08 11:10:00,19.45,19.5,19.45,19.47,264400.0,19.45,19.5,19.45,19.47,264400.0
2013-08-08 11:20:00,19.46,19.48,19.44,19.48,162700.0,19.46,19.48,19.44,19.48,162700.0
2013-08-08 11:30:00,19.48,19.49,19.46,19.48,135300.0,19.48,19.49,19.46,19.48,135300.0
2013-08-08 11:40:00,19.48,19.48,19.46,19.46,144000.0,19.48,19.48,19.46,19.46,144000.0
2013-08-08 11:50:00,19.47,19.57,19.46,19.52,459600.0,19.47,19.57,19.46,19.52,459600.0
2013-08-08 12:00:00,19.53,19.57,19.52,19.53,156700.0,19.53,19.57,19.52,19.53,156700.0
2013-08-08 12:10:00,19.54,19.61,19.53,19.56,397100.0,19.54,19.61,19.53,19.56,397100.0
2013-08-08 12:20:00,19.57,19.58,19.52,19.53,237500.0,19.57,19.58,19.52,19.53,237500.0
2013-08-08 12:30:00,19.52,19.52,19.49,19.51,92700.0,19.52,19.52,19.49,19.51,92700.0
2013-08-08 12:40:00,19.51,19.52,19.48,19.49,61900.0,19.51,19.52,19.48,19.49,61900.0
2013-08-08 12:50:00,19.49,19.5,19.46,19.48,171700.0,19.49,19.5,19.46,19.48,171700.0
2013-08-08 13:00:00,19.48,19.5,19.47,19.48,120600.0,19.48,19.5,19.47,19.48,120600.0
2013-08-08 13:10:00,19.49,19.49,19.47,19.47,51400.0,19.49,19.49,19.47,19.47,51400.0
2013-08-08 13:20:00,19.47,19.53,19.46,19.51,165300.0,19.47,19.53,19.46,19.51,165300.0
2013-08-08 13:30:00,19.52,19.52,19.49,19.5,74300.0,19.52,19.52,19.49,19.5,74300.0
2013-08-08 13:40:00,19.5,19.51,19.48,19.49,53600.0,19.5,19.51,19.48,19.49,53600.0
2013-08-08 13:50:00,19.49,19.5,19.48,19.49,142900.0,19.49,19.5,19.48,19.49,142900.0
2013-08-08 14:00:00,19.49,19.51,19.49,19.51,40300.0,19.49,19.51,19.49,19.51,40300.0
2013-08-08 14:10:00,19.51,19.52,19.5,19.52,51700.0,19.51,19.52,19.5,19.52,51700.0
2013-08-08 14:20:00,19.52,19.56,19.52,19.56,104300.0,19.52,19.56,19.52,19.56,104300.0
2013-08-08 14:30:00,19.55,19.57,19.53,19.57,115200.0,19.55,19.57,19.53,19.57,115200.0
2013-08-08 14:40:00,19.57,19.58,19.56,19.58,205400.0,19.57,19.58,19.56,19.58,205400.0
2013-08-08 14:50:00,19.58,19.63,19.57,19.63,144800.0,19.58,19.63,19.57,19.63,144800.0
2013-08-08 15:00:00,19.62,19.63,19.57,19.6,214100.0,19.62,19.63,19.57,19.6,214100.0
2013-08-08 15:10:00,19.6,19.6,19.56,19.58,212900.0,19.6,19.6,19.56,19.58,212900.0
2013-08-08 15:20:00,19.58,19.59,19.56,19.58,177700.0,19.58,19.59,19.56,19.58,177700.0
2013-08-08 15:30:00,19.57,19.58,19.55,19.56,201100.0,19.57,19.58,19.55,19.56,201100.0
2013-08-08 15:40:00,19.56,19.58,19.56,19.57,232500.0,19.56,19.58,19.56,19.57,232500.0
2013-08-08 15:50:00,19.58,19.61,19.57,19.59,961000.0,19.58,19.61,19.57,19.59,961000.0
2013-08-09 09:30:00,19.61,19.63,19.57,19.6,303000.0,19.61,19.63,19.57,19.6,303000.0
2013-08-09 09:40:00,19.59,19.6,19.56,19.56,134700.0,19.59,19.6,19.56,19.56,134700.0
2013-08-09 09:50:00,19.57,19.6,19.56,19.59,277000.0,19.57,19.6,19.56,19.59,277000.0
2013-08-09 10:00:00,19.58,19.66,19.57,19.66,219000.0,19.58,19.66,19.57,19.66,219000.0
2013-08-09 10:10:00,19.66,19.7,19.66,19.68,494900.0,19.66,19.7,19.66,19.68,494900.0
2013-08-09 10:20:00,19.67,19.69,19.64,19.65,168100.0,19.67,19.69,19.64,19.65,168100.0
2013-08-09 10:30:00,19.64,19.67,19.63,19.66,135500.0,19.64,19.67,19.63,19.66,135500.0
2013-08-09 10:40:00,19.66,19.67,19.64,19.66,107100.0,19.66,19.67,19.64,19.66,107100.0
2013-08-09 10:50:00,19.65,19.67,19.65,19.66,61900.0,19.65,19.67,19.65,19.66,61900.0
2013-08-09 11:00:00,19.66,19.69,19.65,19.69,230000.0,19.66,19.69,19.65,19.69,230000.0
2013-08-09 11:10:00,19.68,19.79,19.67,19.78,513000.0,19.68,19.79,19.67,19.78,513000.0
2013-08-09 11:20:00,19.78,19.82,19.77,19.78,619900.0,19.78,19.82,19.77,19.78,619900.0
2013-08-09 11:30:00,19.77,19.82,19.76,19.8,225500.0,19.77,19.82,19.76,19.8,225500.0
2013-08-09 11:40:00,19.8,19.83,19.79,19.83,164400.0,19.8,19.83,19.79,19.83,164400.0
2013-08-09 11:50:00,19.83,19.83,19.74,19.75,156100.0,19.83,19.83,19.74,19.75,156100.0
2013-08-09 12:00:00,19.76,19.8,19.74,19.78,112900.0,19.76,19.8,19.74,19.78,112900.0
2013-08-09 12:10:00,19.79,19.79,19.75,19.76,105800.0,19.79,19.79,19.75,19.76,105800.0
2013-08-09 12:20:00,19.77,19.78,19.76,19.77,143000.0,19.77,19.78,19.76,19.77,143000.0
2013-08-09 12:30:00,19.77,19.78,19.71,19.72,128700.0,19.77,19.78,19.71,19.72,128700.0
2013-08-09 12:40:00,19.73,19.73,19.71,19.71,92000.0,19.73,19.73,19.71,19.71,92000.0
2013-08-09 12:50:00,19.71,19.72,19.67,19.7,169300.0,19.71,19.72,19.67,19.7,169300.0
2013-08-09 13:00:00,19.7,19.7,19.68,19.69,82300.0,19.7,19.7,19.68,19.69,82300.0
2013-08-09 13:10:00,19.69,19.71,19.66,19.68,123700.0,19.69,19.71,19.66,19.68,123700.0
2013-08-09 13:20:00,19.68,19.73,19.67,19.72,126500.0,19.68,19.73,19.67,19.72,126500.0
2013-08-09 13:30:00,19.72,19.73,19.7,19.71,106700.0,19.72,19.73,19.7,19.71,106700.0
2013-08-09 13:40:00,19.71,19.72,19.7,19.71,41900.0,19.71,19.72,19.7,19.71,41900.0
2013-08-09 13:50:00,19.72,19.72,19.7,19.71,71600.0,19.72,19.72,19.7,19.71,71600.0
2013-08-09 14:00:00,19.7,19.71,19.69,19.71,51300.0,19.7,19.71,19.69,19.71,51300.0
2013-08-09 14:10:00,19.71,19.72,19.7,19.71,31200.0,19.71,19.72,19.7,19.71,31200.0
2013-08-09 14:20:00,19.71,19.72,19.71,19.72,29400.0,19.71,19.72,19.71,19.72,29400.0
2013-08-09 14:30:00,19.72,19.73,19.71,19.72,90800.0,19.72,19.73,19.71,19.72,90800.0
2013-08-09 14:40:00,19.73,19.73,19.72,19.73,35500.0,19.73,19.73,19.72,19.73,35500.0
2013-08-09 14:50:00,19.73,19.73,19.72,19.72,41900.0,19.73,19.73,19.72,19.72,41900.0
2013-08-09 15:00:00,19.73,19.76,19.73,19.74,204200.0,19.73,19.76,19.73,19.74,204200.0
2013-08-09 15:10:00,19.74,19.79,19.74,19.79,100800.0,19.74,19.79,19.74,19.79,100800.0
2013-08-09 15:20:00,19.79,19.82,19.78,19.81,280600.0,19.79,19.82,19.78,19.81,280600.0
2013-08-09 15:30:00,19.82,19.87,19.8,19.81,634500.0,19.82,19.87,19.8,19.81,634500.0
2013-08-09 15:40:00,19.82,19.83,19.77,19.79,470800.0,19.82,19.83,19.77,19.79,470800.0
2013-08-09 15:50:00,19.79,19.79,19.74,19.76,819900.0,19.79,19.79,19.74,19.76,819900.0
2013-08-12 09:30:00,20.52,20.59,20.48,20.54,1345200.0,20.52,20.59,20.48,20.54,1345200.0
2013-08-12 09:40:00,20.55,20.55,20.48,20.49,544200.0,20.55,20.55,20.48,20.49,544200.0
2013-08-12 09:50:00,20.48,20.54,20.48,20.5,441800.0,20.48,20.54,20.48,20.5,441800.0
2013-08-12 10:00:00,20.5,20.57,20.5,20.56,520800.0,20.5,20.57,20.5,20.56,520800.0
2013-08-12 10:10:00,20.56,20.57,20.54,20.55,235700.0,20.56,20.57,20.54,20.55,235700.0
2013-08-12 10:20:00,20.55,20.62,20.55,20.57,438300.0,20.55,20.62,20.55,20.57,438300.0
2013-08-12 10:30:00,20.57,20.63,20.57,20.59,230100.0,20.57,20.63,20.57,20.59,230100.0
2013-08-12 10:40:00,20.58,20.62,20.58,20.61,387100.0,20.58,20.62,20.58,20.61,387100.0
2013-08-12 10:50:00,20.61,20.62,20.58,20.59,166400.0,20.61,20.62,20.58,20.59,166400.0
2013-08-12 11:00:00,20.59,20.64,20.59,20.63,271900.0,20.59,20.64,20.59,20.63,271900.0
2013-08-12 11:10:00,20.63,20.65,20.62,20.62,225400.0,20.63,20.65,20.62,20.62,225400.0
2013-08-12 11:20:00,20.63,20.63,20.57,20.6,234300.0,20.63,20.63,20.57,20.6,234300.0
2013-08-12 11:30:00,20.6,20.62,20.59,20.59,241000.0,20.6,20.62,20.59,20.59,241000.0
2013-08-12 11:40:00,20.59,20.62,20.59,20.59,135700.0,20.59,20.62,20.59,20.59,135700.0
2013-08-12 11:50:00,20.59,20.59,20.56,20.57,430500.0,20.59,20.59,20.56,20.57,430500.0
2013-08-12 12:00:00,20.57,20.6,20.56,20.6,167500.0,20.57,20.6,20.56,20.6,167500.0
2013-08-12 12:10:00,20.6,20.6,20.58,20.6,85300.0,20.6,20.6,20.58,20.6,85300.0
2013-08-12 12:20:00,20.59,20.6,20.56,20.57,151900.0,20.59,20.6,20.56,20.57,151900.0
2013-08-12 12:30:00,20.57,20.64,20.57,20.6,183600.0,20.57,20.64,20.57,20.6,183600.0
2013-08-12 12:40:00,20.61,20.66,20.6,20.63,176200.0,20.61,20.66,20.6,20.63,176200.0
2013-08-12 12:50:00,20.64,20.66,20.63,20.63,179400.0,20.64,20.66,20.63,20.63,179400.0
2013-08-12 13:00:00,20.64,20.64,20.6,20.61,116700.0,20.64,20.64,20.6,20.61,116700.0
2013-08-12 13:10:00,20.61,20.64,20.6,20.63,116300.0,20.61,20.64,20.6,20.63,116300.0
2013-08-12 13:20:00,20.62,20.63,20.6,20.62,148400.0,20.62,20.63,20.6,20.62,148400.0
2013-08-12 13:30:00,20.63,20.64,20.62,20.64,98500.0,20.63,20.64,20.62,20.64,98500.0
2013-08-12 13:40:00,20.64,20.66,20.63,20.64,145500.0,20.64,20.66,20.63,20.64,145500.0
2013-08-12 13:50:00,20.63,20.64,20.63,20.63,69900.0,20.63,20.64,20.63,20.63,69900.0
2013-08-12 14:00:00,20.64,20.64,20.62,20.64,87500.0,20.64,20.64,20.62,20.64,87500.0
2013-08-12 14:10:00,20.64,20.69,20.63,20.68,270300.0,20.64,20.69,20.63,20.68,270300.0
2013-08-12 14:20:00,20.68,20.71,20.67,20.7,247900.0,20.68,20.71,20.67,20.7,247900.0
2013-08-12 14:30:00,20.7,20.71,20.64,20.65,272700.0,20.7,20.71,20.64,20.65,272700.0
2013-08-12 14:40:00,20.66,20.66,20.64,20.65,105700.0,20.66,20.66,20.64,20.65,105700.0
2013-08-12 14:50:00,20.65,20.67,20.65,20.67,110700.0,20.65,20.67,20.65,20.67,110700.0
2013-08-12 15:00:00,20.66,20.66,20.63,20.64,129200.0,20.66,20.66,20.63,20.64,129200.0
2013-08-12 15:10:00,20.64,20.67,20.63,20.67,133000.0,20.64,20.67,20.63,20.67,133000.0
2013-08-12 15:20:00,20.67,20.7,20.66,20.67,196300.0,20.67,20.7,20.66,20.67,196300.0
2013-08-12 15:30:00,20.66,20.67,20.64,20.65,200700.0,20.66,20.67,20.64,20.65,200700.0
2013-08-12 15:40:00,20.65,20.66,20.61,20.61,412700.0,20.65,20.66,20.61,20.61,412700.0
2013-08-12 15:50:00,20.61,20.63,20.57,20.62,1146900.0,20.61,20.63,20.57,20.62,1146900.0
2013-08-13 09:30:00,20.72,20.74,20.54,20.57,980400.0,20.72,20.74,20.54,20.57,980400.0
2013-08-13 09:40:00,20.58,20.64,20.55,20.62,294900.0,20.58,20.64,20.55,20.62,294900.0
2013-08-13 09:50:00,20.61,20.67,20.6,20.63,256500.0,20.61,20.67,20.6,20.63,256500.0
2013-08-13 10:00:00,20.62,20.69,20.59,20.67,255700.0,20.62,20.69,20.59,20.67,255700.0
2013-08-13 10:10:00,20.66,20.73,20.64,20.73,251600.0,20.66,20.73,20.64,20.73,251600.0
2013-08-13 10:20:00,20.73,20.76,20.7,20.73,263100.0,20.73,20.76,20.7,20.73,263100.0
2013-08-13 10:30:00,20.73,20.73,20.65,20.69,382900.0,20.73,20.73,20.65,20.69,382900.0
2013-08-13 10:40:00,20.7,20.72,20.66,20.71,233600.0,20.7,20.72,20.66,20.71,233600.0
2013-08-13 10:50:00,20.71,20.72,20.67,20.72,315300.0,20.71,20.72,20.67,20.72,315300.0
2013-08-13 11:00:00,20.72,20.73,20.67,20.71,261900.0,20.72,20.73,20.67,20.71,261900.0
2013-08-13 11:10:00,20.72,20.73,20.71,20.72,100000.0,20.72,20.73,20.71,20.72,100000.0
2013-08-13 11:20:00,20.72,20.73,20.61,20.62,491900.0,20.72,20.73,20.61,20.62,491900.0
2013-08-13 11:30:00,20.62,20.65,20.57,20.64,382500.0,20.62,20.65,20.57,20.64,382500.0
2013-08-13 11:40:00,20.63,20.65,20.62,20.64,126500.0,20.63,20.65,20.62,20.64,126500.0
2013-08-13 11:50:00,20.64,20.66,20.6,20.62,159300.0,20.64,20.66,20.6,20.62,159300.0
2013-08-13 12:00:00,20.61,20.62,20.59,20.6,147600.0,20.61,20.62,20.59,20.6,147600.0
2013-08-13 12:10:00,20.6,20.62,20.59,20.59,145200.0,20.6,20.62,20.59,20.59,145200.0
2013-08-13 12:20:00,20.59,20.65,20.59,20.63,89000.0,20.59,20.65,20.59,20.63,89000.0
2013-08-13 12:30:00,20.63,20.63,20.53,20.56,225100.0,20.63,20.63,20.53,20.56,225100.0
2013-08-13 12:40:00,20.57,20.6,20.57,20.6,90000.0,20.57,20.6,20.57,20.6,90000.0
2013-08-13 12:50:00,20.59,20.62,20.59,20.59,141400.0,20.59,20.62,20.59,20.59,141400.0
2013-08-13 13:00:00,20.6,20.61,20.59,20.59,72000.0,20.6,20.61,20.59,20.59,72000.0
2013-08-13 13:10:00,20.59,20.61,20.59,20.6,117500.0,20.59,20.61,20.59,20.6,117500.0
2013-08-13 13:20:00,20.6,20.63,20.58,20.63,212000.0,20.6,20.63,20.58,20.63,212000.0
2013-08-13 13:30:00,20.64,20.69,20.63,20.68,89300.0,20.64,20.69,20.63,20.68,89300.0
2013-08-13 13:40:00,20.67,20.7,20.66,20.69,103200.0,20.67,20.7,20.66,20.69,103200.0
2013-08-13 13:50:00,20.69,20.74,20.69,20.71,103800.0,20.69,20.74,20.69,20.71,103800.0
2013-08-13 14:00:00,20.71,20.75,20.71,20.74,112300.0,20.71,20.75,20.71,20.74,112300.0
2013-08-13 14:10:00,20.75,20.75,20.68,20.69,238000.0,20.75,20.75,20.68,20.69,238000.0
2013-08-13 14:20:00,20.69,20.73,20.69,20.71,115300.0,20.69,20.73,20.69,20.71,115300.0
2013-08-13 14:30:00,20.72,20.72,20.66,20.68,124600.0,20.72,20.72,20.66,20.68,124600.0
2013-08-13 14:40:00,20.68,20.7,20.67,20.69,30200.0,20.68,20.7,20.67,20.69,30200.0
2013-08-13 14:50:00,20.7,20.71,20.69,20.71,39100.0,20.7,20.71,20.69,20.71,39100.0
2013-08-13 15:00:00,20.71,20.73,20.7,20.71,74600.0,20.71,20.73,20.7,20.71,74600.0
2013-08-13 15:10:00,20.71,20.71,20.67,20.68,50300.0,20.71,20.71,20.67,20.68,50300.0
2013-08-13 15:20:00,20.68,20.68,20.64,20.66,181600.0,20.68,20.68,20.64,20.66,181600.0
2013-08-13 15:30:00,20.66,20.7,20.65,20.7,128900.0,20.66,20.7,20.65,20.7,128900.0
2013-08-13 15:40:00,20.69,20.7,20.67,20.67,182400.0,20.69,20.7,20.67,20.67,182400.0
2013-08-13 15:50:00,20.66,20.71,20.65,20.71,523300.0,20.66,20.71,20.65,20.71,523300.0
2013-08-14 09:30:00,20.76,20.81,20.74,20.78,292900.0,20.76,20.81,20.74,20.78,292900.0
2013-08-14 09:40:00,20.79,20.84,20.78,20.82,219400.0,20.79,20.84,20.78,20.82,219400.0
2013-08-14 09:50:00,20.82,20.87,20.81,20.85,335300.0,20.82,20.87,20.81,20.85,335300.0
2013-08-14 10:00:00,20.85,20.87,20.82,20.84,435600.0,20.85,20.87,20.82,20.84,435600.0
2013-08-14 10:10:00,20.84,20.86,20.83,20.85,565000.0,20.84,20.86,20.83,20.85,565000.0
2013-08-14 10:20:00,20.85,21.02,20.85,20.98,1151200.0,20.85,21.02,20.85,20.98,1151200.0
2013-08-14 10:30:00,20.98,20.99,20.93,20.96,515000.0,20.98,20.99,20.93,20.96,515000.0
2013-08-14 10:40:00,20.96,20.96,20.9,20.91,301400.0,20.96,20.96,20.9,20.91,301400.0
2013-08-14 10:50:00,20.91,20.95,20.91,20.93,417300.0,20.91,20.95,20.91,20.93,417300.0
2013-08-14 11:00:00,20.93,20.95,20.92,20.95,329800.0,20.93,20.95,20.92,20.95,329800.0
2013-08-14 11:10:00,20.95,20.95,20.87,20.9,463300.0,20.95,20.95,20.87,20.9,463300.0
2013-08-14 11:20:00,20.91,20.92,20.88,20.9,293100.0,20.91,20.92,20.88,20.9,293100.0
2013-08-14 11:30:00,20.9,20.93,20.89,20.93,563800.0,20.9,20.93,20.89,20.93,563800.0
2013-08-14 11:40:00,20.92,20.98,20.92,20.96,1000400.0,20.92,20.98,20.92,20.96,1000400.0
2013-08-14 11:50:00,20.96,21.0,20.94,20.98,500600.0,20.96,21.0,20.94,20.98,500600.0
2013-08-14 12:00:00,20.98,20.99,20.95,20.96,207500.0,20.98,20.99,20.95,20.96,207500.0
2013-08-14 12:10:00,20.96,20.97,20.94,20.96,289900.0,20.96,20.97,20.94,20.96,289900.0
2013-08-14 12:20:00,20.95,20.99,20.95,20.99,171600.0,20.95,20.99,20.95,20.99,171600.0
2013-08-14 12:30:00,20.98,21.02,20.96,21.01,185100.0,20.98,21.02,20.96,21.01,185100.0
2013-08-14 12:40:00,21.0,21.02,20.97,21.01,313300.0,21.0,21.02,20.97,21.01,313300.0
2013-08-14 12:50:00,21.0,21.02,20.99,21.02,262100.0,21.0,21.02,20.99,21.02,262100.0
2013-08-14 13:00:00,21.02,21.07,21.0,21.05,365300.0,21.02,21.07,21.0,21.05,365300.0
2013-08-14 13:10:00,21.05,21.08,21.03,21.06,331300.0,21.05,21.08,21.03,21.06,331300.0
2013-08-14 13:20:00,21.06,21.08,21.0,21.01,419200.0,21.06,21.08,21.0,21.01,419200.0
2013-08-14 13:30:00,21.01,21.02,20.99,21.01,110000.0,21.01,21.02,20.99,21.01,110000.0
2013-08-14 13:40:00,21.0,21.01,20.98,20.99,103300.0,21.0,21.01,20.98,20.99,103300.0
2013-08-14 13:50:00,20.99,21.01,20.97,21.01,194200.0,20.99,21.01,20.97,21.01,194200.0
2013-08-14 14:00:00,21.0,21.02,21.0,21.0,142000.0,21.0,21.02,21.0,21.0,142000.0
2013-08-14 14:10:00,21.01,21.02,21.0,21.02,139300.0,21.01,21.02,21.0,21.02,139300.0
2013-08-14 14:20:00,21.02,21.04,21.0,21.03,180200.0,21.02,21.04,21.0,21.03,180200.0
2013-08-14 14:30:00,21.03,21.04,21.01,21.04,216800.0,21.03,21.04,21.01,21.04,216800.0
2013-08-14 14:40:00,21.03,21.08,21.02,21.06,323600.0,21.03,21.08,21.02,21.06,323600.0
2013-08-14 14:50:00,21.07,21.07,21.05,21.07,115400.0,21.07,21.07,21.05,21.07,115400.0
2013-08-14 15:00:00,21.07,21.11,21.06,21.1,271600.0,21.07,21.11,21.06,21.1,271600.0
2013-08-14 15:10:00,21.09,21.1,21.07,21.08,206900.0,21.09,21.1,21.07,21.08,206900.0
2013-08-14 15:20:00,21.08,21.09,21.07,21.08,185400.0,21.08,21.09,21.07,21.08,185400.0
2013-08-14 15:30:00,21.08,21.09,21.07,21.08,304800.0,21.08,21.09,21.07,21.08,304800.0
2013-08-14 15:40:00,21.07,21.09,21.07,21.09,216500.0,21.07,21.09,21.07,21.09,216500.0
2013-08-14 15:50:00,21.09,21.1,21.08,21.09,548300.0,21.09,21.1,21.08,21.09,548300.0
2013-08-15 09:30:00,21.06,21.14,21.05,21.11,712500.0,21.06,21.14,21.05,21.11,712500.0
2013-08-15 09:40:00,21.1,21.16,21.09,21.1,426700.0,21.1,21.16,21.09,21.1,426700.0
2013-08-15 09:50:00,21.1,21.11,21.05,21.08,357000.0,21.1,21.11,21.05,21.08,357000.0
2013-08-15 10:00:00,21.08,21.19,21.07,21.15,452500.0,21.08,21.19,21.07,21.15,452500.0
2013-08-15 10:10:00,21.16,21.18,21.13,21.14,205300.0,21.16,21.18,21.13,21.14,205300.0
2013-08-15 10:20:00,21.14,21.19,21.13,21.17,202900.0,21.14,21.19,21.13,21.17,202900.0
2013-08-15 10:30:00,21.17,21.18,21.09,21.09,296700.0,21.17,21.18,21.09,21.09,296700.0
2013-08-15 10:40:00,21.1,21.12,21.08,21.1,365100.0,21.1,21.12,21.08,21.1,365100.0
2013-08-15 10:50:00,21.11,21.14,21.1,21.12,206800.0,21.11,21.14,21.1,21.12,206800.0
2013-08-15 11:00:00,21.12,21.12,21.09,21.09,133600.0,21.12,21.12,21.09,21.09,133600.0
2013-08-15 11:10:00,21.09,21.18,21.09,21.16,336600.0,21.09,21.18,21.09,21.16,336600.0
2013-08-15 11:20:00,21.15,21.16,21.13,21.14,69200.0,21.15,21.16,21.13,21.14,69200.0
2013-08-15 11:30:00,21.15,21.16,21.13,21.16,153700.0,21.15,21.16,21.13,21.16,153700.0
2013-08-15 11:40:00,21.16,21.27,21.15,21.25,417500.0,21.16,21.27,21.15,21.25,417500.0
2013-08-15 11:50:00,21.24,21.32,21.24,21.27,683500.0,21.24,21.32,21.24,21.27,683500.0
2013-08-15 12:00:00,21.27,21.3,21.26,21.28,214300.0,21.27,21.3,21.26,21.28,214300.0
2013-08-15 12:10:00,21.28,21.37,21.27,21.36,290600.0,21.28,21.37,21.27,21.36,290600.0
2013-08-15 12:20:00,21.35,21.37,21.33,21.35,209200.0,21.35,21.37,21.33,21.35,209200.0
2013-08-15 12:30:00,21.35,21.36,21.31,21.33,217900.0,21.35,21.36,21.31,21.33,217900.0
2013-08-15 12:40:00,21.33,21.48,21.32,21.45,585000.0,21.33,21.48,21.32,21.45,585000.0
2013-08-15 12:50:00,21.45,21.76,21.45,21.72,2375300.0,21.45,21.76,21.45,21.72,2375300.0
2013-08-15 13:00:00,21.71,21.9,21.71,21.89,2156100.0,21.71,21.9,21.71,21.89,2156100.0
2013-08-15 13:10:00,21.88,22.38,21.87,22.07,4216500.0,21.88,22.38,21.87,22.07,4216500.0
2013-08-15 13:20:00,22.07,22.17,22.04,22.11,1488200.0,22.07,22.17,22.04,22.11,1488200.0
2013-08-15 13:30:00,22.11,22.18,22.1,22.16,1545300.0,22.11,22.18,22.1,22.16,1545300.0
2013-08-15 13:40:00,22.15,22.21,22.13,22.19,1118900.0,22.15,22.21,22.13,22.19,1118900.0
2013-08-15 13:50:00,22.2,22.22,22.09,22.12,814700.0,22.2,22.22,22.09,22.12,814700.0
2013-08-15 14:00:00,22.13,22.21,22.12,22.2,968500.0,22.13,22.21,22.12,22.2,968500.0
2013-08-15 14:10:00,22.19,22.27,22.17,22.21,1189300.0,22.19,22.27,22.17,22.21,1189300.0
2013-08-15 14:20:00,22.22,22.25,22.17,22.22,719400.0,22.22,22.25,22.17,22.22,719400.0
2013-08-15 14:30:00,22.22,22.24,22.15,22.23,567200.0,22.22,22.24,22.15,22.23,567200.0
2013-08-15 14:40:00,22.22,22.33,22.21,22.3,859100.0,22.22,22.33,22.21,22.3,859100.0
2013-08-15 14:50:00,22.3,22.31,22.24,22.27,665200.0,22.3,22.31,22.24,22.27,665200.0
2013-08-15 15:00:00,22.27,22.32,22.24,22.27,581200.0,22.27,22.32,22.24,22.27,581200.0
2013-08-15 15:10:00,22.26,22.3,22.25,22.29,389200.0,22.26,22.3,22.25,22.29,389200.0
2013-08-15 15:20:00,22.3,22.33,22.25,22.26,618600.0,22.3,22.33,22.25,22.26,618600.0
2013-08-15 15:30:00,22.26,22.35,22.24,22.33,852000.0,22.26,22.35,22.24,22.33,852000.0
2013-08-15 15:40:00,22.32,22.33,22.24,22.24,967900.0,22.32,22.33,22.24,22.24,967900.0
2013-08-15 15:50:00,22.24,22.25,22.12,22.12,1766200.0,22.24,22.25,22.12,22.12,1766200.0
2013-08-16 09:30:00,22.45,22.49,22.15,22.23,1914100.0,22.45,22.49,22.15,22.23,1914100.0
2013-08-16 09:40:00,22.24,22.28,22.17,22.26,1104100.0,22.24,22.28,22.17,22.26,1104100.0
2013-08-16 09:50:00,22.27,22.44,22.23,22.33,924200.0,22.27,22.44,22.23,22.33,924200.0
2013-08-16 10:00:00,22.34,22.36,22.24,22.25,860100.0,22.34,22.36,22.24,22.25,860100.0
2013-08-16 10:10:00,22.25,22.29,22.25,22.28,364300.0,22.25,22.29,22.25,22.28,364300.0
2013-08-16 10:20:00,22.28,22.29,22.24,22.25,290100.0,22.28,22.29,22.24,22.25,290100.0
2013-08-16 10:30:00,22.26,22.26,22.15,22.18,563300.0,22.26,22.26,22.15,22.18,563300.0
2013-08-16 10:40:00,22.18,22.28,22.18,22.26,285900.0,22.18,22.28,22.18,22.26,285900.0
2013-08-16 10:50:00,22.26,22.35,22.25,22.3,395700.0,22.26,22.35,22.25,22.3,395700.0
2013-08-16 11:00:00,22.3,22.34,22.28,22.3,249800.0,22.3,22.34,22.28,22.3,249800.0
2013-08-16 11:10:00,22.3,22.34,22.29,22.3,187200.0,22.3,22.34,22.29,22.3,187200.0
2013-08-16 11:20:00,22.3,22.34,22.28,22.33,183100.0,22.3,22.34,22.28,22.33,183100.0
2013-08-16 11:30:00,22.34,22.38,22.31,22.38,201400.0,22.34,22.38,22.31,22.38,201400.0
2013-08-16 11:40:00,22.37,22.44,22.36,22.43,542400.0,22.37,22.44,22.36,22.43,542400.0
2013-08-16 11:50:00,22.42,22.44,22.39,22.4,539700.0,22.42,22.44,22.39,22.4,539700.0
2013-08-16 12:00:00,22.4,22.43,22.34,22.35,326800.0,22.4,22.43,22.34,22.35,326800.0
2013-08-16 12:10:00,22.37,22.39,22.34,22.35,190700.0,22.37,22.39,22.34,22.35,190700.0
2013-08-16 12:20:00,22.36,22.37,22.31,22.34,349000.0,22.36,22.37,22.31,22.34,349000.0
2013-08-16 12:30:00,22.34,22.43,22.33,22.43,225600.0,22.34,22.43,22.33,22.43,225600.0
2013-08-16 12:40:00,22.42,22.43,22.39,22.41,104700.0,22.42,22.43,22.39,22.41,104700.0
2013-08-16 12:50:00,22.41,22.48,22.41,22.43,264000.0,22.41,22.48,22.41,22.43,264000.0
2013-08-16 13:00:00,22.44,22.46,22.41,22.44,290400.0,22.44,22.46,22.41,22.44,290400.0
2013-08-16 13:10:00,22.44,22.48,22.43,22.44,202100.0,22.44,22.48,22.43,22.44,202100.0
2013-08-16 13:20:00,22.45,22.53,22.44,22.51,623600.0,22.45,22.53,22.44,22.51,623600.0
2013-08-16 13:30:00,22.51,22.51,22.46,22.48,257900.0,22.51,22.51,22.46,22.48,257900.0
2013-08-16 13:40:00,22.48,22.49,22.45,22.48,116900.0,22.48,22.49,22.45,22.48,116900.0
2013-08-16 13:50:00,22.49,22.57,22.48,22.53,468700.0,22.49,22.57,22.48,22.53,468700.0
2013-08-16 14:00:00,22.53,22.56,22.52,22.52,435000.0,22.53,22.56,22.52,22.52,435000.0
2013-08-16 14:10:00,22.53,22.59,22.52,22.56,674200.0,22.53,22.59,22.52,22.56,674200.0
2013-08-16 14:20:00,22.57,22.58,22.47,22.48,433200.0,22.57,22.58,22.47,22.48,433200.0
2013-08-16 14:30:00,22.48,22.5,22.43,22.47,238500.0,22.48,22.5,22.43,22.47,238500.0
2013-08-16 14:40:00,22.47,22.51,22.44,22.47,531200.0,22.47,22.51,22.44,22.47,531200.0
2013-08-16 14:50:00,22.46,22.53,22.46,22.52,319700.0,22.46,22.53,22.46,22.52,319700.0
2013-08-16 15:00:00,22.52,22.54,22.46,22.48,569800.0,22.52,22.54,22.46,22.48,569800.0
2013-08-16 15:10:00,22.49,22.5,22.47,22.48,236000.0,22.49,22.5,22.47,22.48,236000.0
2013-08-16 15:20:00,22.48,22.49,22.41,22.41,422600.0,22.48,22.49,22.41,22.41,422600.0
2013-08-16 15:30:00,22.42,22.47,22.37,22.45,453500.0,22.42,22.47,22.37,22.45,453500.0
2013-08-16 15:40:00,22.45,22.47,22.37,22.38,614100.0,22.45,22.47,22.37,22.38,614100.0
2013-08-16 15:50:00,22.38,22.39,22.33,22.36,1085000.0,22.38,22.39,22.33,22.36,1085000.0
2013-08-19 09:30:00,22.41,22.44,22.35,22.36,766900.0,22.41,22.44,22.35,22.36,766900.0
2013-08-19 09:40:00,22.35,22.39,22.33,22.33,385200.0,22.35,22.39,22.33,22.33,385200.0
2013-08-19 09:50:00,22.33,22.36,22.31,22.32,591300.0,22.33,22.36,22.31,22.32,591300.0
2013-08-19 10:00:00,22.32,22.32,22.16,22.21,985100.0,22.32,22.32,22.16,22.21,985100.0
2013-08-19 10:10:00,22.22,22.3,22.22,22.27,407900.0,22.22,22.3,22.22,22.27,407900.0
2013-08-19 10:20:00,22.27,22.3,22.23,22.25,212700.0,22.27,22.3,22.23,22.25,212700.0
2013-08-19 10:30:00,22.25,22.28,22.22,22.26,175000.0,22.25,22.28,22.22,22.26,175000.0
2013-08-19 10:40:00,22.26,22.34,22.25,22.33,205000.0,22.26,22.34,22.25,22.33,205000.0
2013-08-19 10:50:00,22.32,22.35,22.28,22.3,147900.0,22.32,22.35,22.28,22.3,147900.0
2013-08-19 11:00:00,22.3,22.33,22.28,22.32,135700.0,22.3,22.33,22.28,22.32,135700.0
2013-08-19 11:10:00,22.32,22.34,22.31,22.34,144700.0,22.32,22.34,22.31,22.34,144700.0
2013-08-19 11:20:00,22.34,22.38,22.33,22.33,292000.0,22.34,22.38,22.33,22.33,292000.0
2013-08-19 11:30:00,22.34,22.34,22.26,22.29,307300.0,22.34,22.34,22.26,22.29,307300.0
2013-08-19 11:40:00,22.3,22.3,22.25,22.27,103600.0,22.3,22.3,22.25,22.27,103600.0
2013-08-19 11:50:00,22.27,22.34,22.26,22.32,209000.0,22.27,22.34,22.26,22.32,209000.0
2013-08-19 12:00:00,22.31,22.32,22.29,22.3,69400.0,22.31,22.32,22.29,22.3,69400.0
2013-08-19 12:10:00,22.3,22.31,22.28,22.3,63300.0,22.3,22.31,22.28,22.3,63300.0
2013-08-19 12:20:00,22.29,22.31,22.28,22.3,108900.0,22.29,22.31,22.28,22.3,108900.0
2013-08-19 12:30:00,22.3,22.32,22.28,22.29,103500.0,22.3,22.32,22.28,22.29,103500.0
2013-08-19 12:40:00,22.28,22.31,22.26,22.3,188700.0,22.28,22.31,22.26,22.3,188700.0
2013-08-19 12:50:00,22.3,22.3,22.28,22.29,55400.0,22.3,22.3,22.28,22.29,55400.0
2013-08-19 13:00:00,22.29,22.34,22.26,22.34,281200.0,22.29,22.34,22.26,22.34,281200.0
2013-08-19 13:10:00,22.34,22.35,22.32,22.35,98300.0,22.34,22.35,22.32,22.35,98300.0
2013-08-19 13:20:00,22.34,22.37,22.33,22.36,132700.0,22.34,22.37,22.33,22.36,132700.0
2013-08-19 13:30:00,22.37,22.39,22.36,22.38,210100.0,22.37,22.39,22.36,22.38,210100.0
2013-08-19 13:40:00,22.39,22.39,22.32,22.32,107300.0,22.39,22.39,22.32,22.32,107300.0
2013-08-19 13:50:00,22.33,22.35,22.32,22.34,62300.0,22.33,22.35,22.32,22.34,62300.0
2013-08-19 14:00:00,22.35,22.35,22.34,22.35,57800.0,22.35,22.35,22.34,22.35,57800.0
2013-08-19 14:10:00,22.35,22.36,22.29,22.31,131800.0,22.35,22.36,22.29,22.31,131800.0
2013-08-19 14:20:00,22.31,22.33,22.3,22.33,117900.0,22.31,22.33,22.3,22.33,117900.0
2013-08-19 14:30:00,22.32,22.32,22.3,22.32,64900.0,22.32,22.32,22.3,22.32,64900.0
2013-08-19 14:40:00,22.32,22.38,22.31,22.37,183200.0,22.32,22.38,22.31,22.37,183200.0
2013-08-19 14:50:00,22.37,22.38,22.36,22.37,125500.0,22.37,22.38,22.36,22.37,125500.0
2013-08-19 15:00:00,22.37,22.37,22.35,22.35,74700.0,22.37,22.37,22.35,22.35,74700.0
2013-08-19 15:10:00,22.36,22.36,22.33,22.35,187800.0,22.36,22.36,22.33,22.35,187800.0
2013-08-19 15:20:00,22.36,22.36,22.34,22.34,66700.0,22.36,22.36,22.34,22.34,66700.0
2013-08-19 15:30:00,22.35,22.36,22.34,22.35,121100.0,22.35,22.36,22.34,22.35,121100.0
2013-08-19 15:40:00,22.36,22.39,22.35,22.37,264000.0,22.36,22.39,22.35,22.37,264000.0
2013-08-19 15:50:00,22.36,22.36,22.34,22.34,394200.0,22.36,22.36,22.34,22.34,394200.0
2013-08-20 09:30:00,22.22,22.36,22.2,22.33,708200.0,22.22,22.36,22.2,22.33,708200.0
2013-08-20 09:40:00,22.34,22.36,22.31,22.33,401100.0,22.34,22.36,22.31,22.33,401100.0
2013-08-20 09:50:00,22.32,22.37,22.29,22.33,889900.0,22.32,22.37,22.29,22.33,889900.0
2013-08-20 10:00:00,22.34,22.47,22.33,22.42,656100.0,22.34,22.47,22.33,22.42,656100.0
2013-08-20 10:10:00,22.42,22.5,22.41,22.44,402900.0,22.42,22.5,22.41,22.44,402900.0
2013-08-20 10:20:00,22.45,22.45,22.39,22.41,273900.0,22.45,22.45,22.39,22.41,273900.0
2013-08-20 10:30:00,22.41,22.46,22.38,22.45,251900.0,22.41,22.46,22.38,22.45,251900.0
2013-08-20 10:40:00,22.45,22.45,22.38,22.41,263100.0,22.45,22.45,22.38,22.41,263100.0
2013-08-20 10:50:00,22.41,22.42,22.37,22.4,140700.0,22.41,22.42,22.37,22.4,140700.0
2013-08-20 11:00:00,22.4,22.41,22.32,22.33,190800.0,22.4,22.41,22.32,22.33,190800.0
2013-08-20 11:10:00,22.33,22.34,22.29,22.34,223300.0,22.33,22.34,22.29,22.34,223300.0
2013-08-20 11:20:00,22.33,22.33,22.29,22.32,257500.0,22.33,22.33,22.29,22.32,257500.0
2013-08-20 11:30:00,22.33,22.35,22.32,22.32,109400.0,22.33,22.35,22.32,22.32,109400.0
2013-08-20 11:40:00,22.32,22.37,22.31,22.35,335800.0,22.32,22.37,22.31,22.35,335800.0
2013-08-20 11:50:00,22.35,22.39,22.34,22.38,180700.0,22.35,22.39,22.34,22.38,180700.0
2013-08-20 12:00:00,22.39,22.39,22.35,22.37,109900.0,22.39,22.39,22.35,22.37,109900.0
2013-08-20 12:10:00,22.36,22.37,22.31,22.34,160400.0,22.36,22.37,22.31,22.34,160400.0
2013-08-20 12:20:00,22.34,22.34,22.32,22.33,43500.0,22.34,22.34,22.32,22.33,43500.0
2013-08-20 12:30:00,22.34,22.37,22.32,22.33,67600.0,22.34,22.37,22.32,22.33,67600.0
2013-08-20 12:40:00,22.34,22.36,22.33,22.34,103200.0,22.34,22.36,22.33,22.34,103200.0
2013-08-20 12:50:00,22.34,22.35,22.33,22.33,34600.0,22.34,22.35,22.33,22.33,34600.0
2013-08-20 13:00:00,22.34,22.38,22.34,22.36,210600.0,22.34,22.38,22.34,22.36,210600.0
2013-08-20 13:10:00,22.36,22.36,22.31,22.31,79200.0,22.36,22.36,22.31,22.31,79200.0
2013-08-20 13:20:00,22.31,22.32,22.21,22.25,325900.0,22.31,22.32,22.21,22.25,325900.0
2013-08-20 13:30:00,22.24,22.26,22.22,22.24,138900.0,22.24,22.26,22.22,22.24,138900.0
2013-08-20 13:40:00,22.24,22.25,22.21,22.25,99800.0,22.24,22.25,22.21,22.25,99800.0
2013-08-20 13:50:00,22.24,22.26,22.24,22.24,66000.0,22.24,22.26,22.24,22.24,66000.0
2013-08-20 14:00:00,22.24,22.25,22.21,22.21,244900.0,22.24,22.25,22.21,22.21,244900.0
2013-08-20 14:10:00,22.22,22.22,22.18,22.21,308600.0,22.22,22.22,22.18,22.21,308600.0
2013-08-20 14:20:00,22.2,22.24,22.19,22.23,87700.0,22.2,22.24,22.19,22.23,87700.0
2013-08-20 14:30:00,22.24,22.26,22.23,22.24,110300.0,22.24,22.26,22.23,22.24,110300.0
2013-08-20 14:40:00,22.25,22.26,22.24,22.25,187400.0,22.25,22.26,22.24,22.25,187400.0
2013-08-20 14:50:00,22.25,22.28,22.24,22.28,57100.0,22.25,22.28,22.24,22.28,57100.0
2013-08-20 15:00:00,22.28,22.29,22.26,22.28,108900.0,22.28,22.29,22.26,22.28,108900.0
2013-08-20 15:10:00,22.27,22.27,22.24,22.25,97400.0,22.27,22.27,22.24,22.25,97400.0
2013-08-20 15:20:00,22.26,22.27,22.24,22.25,95100.0,22.26,22.27,22.24,22.25,95100.0
2013-08-20 15:30:00,22.24,22.25,22.21,22.23,98800.0,22.24,22.25,22.21,22.23,98800.0
2013-08-20 15:40:00,22.22,22.23,22.2,22.2,152500.0,22.22,22.23,22.2,22.2,152500.0
2013-08-20 15:50:00,22.2,22.21,22.19,22.19,503200.0,22.2,22.21,22.19,22.19,503200.0
2013-08-21 09:30:00,22.13,22.18,22.12,22.14,502300.0,22.13,22.18,22.12,22.14,502300.0
2013-08-21 09:40:00,22.14,22.18,22.14,22.15,274000.0,22.14,22.18,22.14,22.15,274000.0
2013-08-21 09:50:00,22.16,22.18,22.15,22.17,127300.0,22.16,22.18,22.15,22.17,127300.0
2013-08-21 10:00:00,22.16,22.17,22.11,22.13,392200.0,22.16,22.17,22.11,22.13,392200.0
2013-08-21 10:10:00,22.13,22.13,22.08,22.11,306800.0,22.13,22.13,22.08,22.11,306800.0
2013-08-21 10:20:00,22.11,22.12,22.09,22.1,263400.0,22.11,22.12,22.09,22.1,263400.0
2013-08-21 10:30:00,22.1,22.11,22.09,22.1,171200.0,22.1,22.11,22.09,22.1,171200.0
2013-08-21 10:40:00,22.1,22.24,22.09,22.23,498000.0,22.1,22.24,22.09,22.23,498000.0
2013-08-21 10:50:00,22.23,22.24,22.18,22.19,312200.0,22.23,22.24,22.18,22.19,312200.0
2013-08-21 11:00:00,22.19,22.27,22.19,22.22,229600.0,22.19,22.27,22.19,22.22,229600.0
2013-08-21 11:10:00,22.22,22.23,22.13,22.17,227000.0,22.22,22.23,22.13,22.17,227000.0
2013-08-21 11:20:00,22.17,22.17,22.13,22.14,162100.0,22.17,22.17,22.13,22.14,162100.0
2013-08-21 11:30:00,22.14,22.19,22.14,22.17,115300.0,22.14,22.19,22.14,22.17,115300.0
2013-08-21 11:40:00,22.17,22.18,22.15,22.17,87500.0,22.17,22.18,22.15,22.17,87500.0
2013-08-21 11:50:00,22.16,22.19,22.16,22.17,133700.0,22.16,22.19,22.16,22.17,133700.0
2013-08-21 12:00:00,22.17,22.3,22.15,22.22,761900.0,22.17,22.3,22.15,22.22,761900.0
2013-08-21 12:10:00,22.22,22.25,22.2,22.22,176900.0,22.22,22.25,22.2,22.22,176900.0
2013-08-21 12:20:00,22.21,22.24,22.2,22.2,66100.0,22.21,22.24,22.2,22.2,66100.0
2013-08-21 12:30:00,22.2,22.22,22.18,22.2,158900.0,22.2,22.22,22.18,22.2,158900.0
2013-08-21 12:40:00,22.19,22.24,22.19,22.23,52200.0,22.19,22.24,22.19,22.23,52200.0
2013-08-21 12:50:00,22.22,22.23,22.2,22.22,62100.0,22.22,22.23,22.2,22.22,62100.0
2013-08-21 13:00:00,22.23,22.24,22.22,22.24,38000.0,22.23,22.24,22.22,22.24,38000.0
2013-08-21 13:10:00,22.24,22.28,22.23,22.26,136500.0,22.24,22.28,22.23,22.26,136500.0
2013-08-21 13:20:00,22.26,22.27,22.09,22.2,934300.0,22.26,22.27,22.09,22.2,934300.0
2013-08-21 13:30:00,22.2,22.24,22.16,22.18,179600.0,22.2,22.24,22.16,22.18,179600.0
2013-08-21 13:40:00,22.17,22.2,22.17,22.2,30800.0,22.17,22.2,22.17,22.2,30800.0
2013-08-21 13:50:00,22.19,22.24,22.16,22.23,204400.0,22.19,22.24,22.16,22.23,204400.0
2013-08-21 14:00:00,22.23,22.23,22.02,22.15,1689400.0,22.23,22.23,22.02,22.15,1689400.0
2013-08-21 14:10:00,22.14,22.23,22.12,22.17,661500.0,22.14,22.23,22.12,22.17,661500.0
2013-08-21 14:20:00,22.18,22.18,22.12,22.16,369700.0,22.18,22.18,22.12,22.16,369700.0
2013-08-21 14:30:00,22.15,22.52,22.14,22.45,1709300.0,22.15,22.52,22.14,22.45,1709300.0
2013-08-21 14:40:00,22.45,22.54,22.41,22.53,551800.0,22.45,22.54,22.41,22.53,551800.0
2013-08-21 14:50:00,22.52,22.52,22.39,22.4,435500.0,22.52,22.52,22.39,22.4,435500.0
2013-08-21 15:00:00,22.41,22.42,22.28,22.32,756300.0,22.41,22.42,22.28,22.32,756300.0
2013-08-21 15:10:00,22.33,22.35,22.3,22.31,144400.0,22.33,22.35,22.3,22.31,144400.0
2013-08-21 15:20:00,22.3,22.32,22.28,22.32,167900.0,22.3,22.32,22.28,22.32,167900.0
2013-08-21 15:30:00,22.31,22.34,22.24,22.26,207300.0,22.31,22.34,22.24,22.26,207300.0
2013-08-21 15:40:00,22.25,22.26,22.18,22.22,353400.0,22.25,22.26,22.18,22.22,353400.0
2013-08-21 15:50:00,22.22,22.23,22.13,22.14,448500.0,22.22,22.23,22.13,22.14,448500.0
2013-08-22 09:30:00,22.33,22.39,22.33,22.38,220600.0,22.33,22.39,22.33,22.38,220600.0
2013-08-22 09:40:00,22.38,22.41,22.36,22.38,145300.0,22.38,22.41,22.36,22.38,145300.0
2013-08-22 09:50:00,22.39,22.41,22.36,22.38,265100.0,22.39,22.41,22.36,22.38,265100.0
2013-08-22 10:00:00,22.38,22.51,22.36,22.49,483400.0,22.38,22.51,22.36,22.49,483400.0
2013-08-22 10:10:00,22.48,22.49,22.39,22.4,682000.0,22.48,22.49,22.39,22.4,682000.0
2013-08-22 10:20:00,22.4,22.42,22.39,22.41,107700.0,22.4,22.42,22.39,22.41,107700.0
2013-08-22 10:30:00,22.41,22.41,22.37,22.38,182500.0,22.41,22.41,22.37,22.38,182500.0
2013-08-22 10:40:00,22.38,22.41,22.33,22.34,186800.0,22.38,22.41,22.33,22.34,186800.0
2013-08-22 10:50:00,22.33,22.37,22.33,22.35,299400.0,22.33,22.37,22.33,22.35,299400.0
2013-08-22 11:00:00,22.35,22.37,22.31,22.37,244600.0,22.35,22.37,22.31,22.37,244600.0
2013-08-22 11:10:00,22.36,22.37,22.33,22.34,105900.0,22.36,22.37,22.33,22.34,105900.0
2013-08-22 11:20:00,22.34,22.34,22.25,22.29,740800.0,22.34,22.34,22.25,22.29,740800.0
2013-08-22 11:30:00,22.28,22.29,22.27,22.29,137300.0,22.28,22.29,22.27,22.29,137300.0
2013-08-22 11:40:00,22.29,22.29,22.26,22.29,171600.0,22.29,22.29,22.26,22.29,171600.0
2013-08-22 11:50:00,22.29,22.3,22.28,22.28,125200.0,22.29,22.3,22.28,22.28,125200.0
2013-08-22 12:00:00,22.28,22.33,22.27,22.32,134300.0,22.28,22.33,22.27,22.32,134300.0
2013-08-22 12:10:00,22.32,22.33,22.29,22.3,54800.0,22.32,22.33,22.29,22.3,54800.0
2013-08-22 12:20:00,22.29,22.3,22.26,22.27,65200.0,22.29,22.3,22.26,22.27,65200.0
2013-08-22 12:30:00,22.28,22.29,22.26,22.29,59600.0,22.28,22.29,22.26,22.29,59600.0
2013-08-22 12:40:00,22.29,22.29,22.26,22.28,31000.0,22.29,22.29,22.26,22.28,31000.0
2013-08-22 12:50:00,22.28,22.31,22.27,22.3,24200.0,22.28,22.31,22.27,22.3,24200.0
2013-08-22 13:00:00,22.3,22.3,22.25,22.27,144800.0,22.3,22.3,22.25,22.27,144800.0
2013-08-22 13:10:00,22.28,22.29,22.27,22.28,47000.0,22.28,22.29,22.27,22.28,47000.0
2013-08-22 13:20:00,22.29,22.29,22.2,22.21,81000.0,22.29,22.29,22.2,22.21,81000.0
2013-08-22 13:30:00,22.22,22.25,22.21,22.24,29700.0,22.22,22.25,22.21,22.24,29700.0
2013-08-22 13:40:00,22.25,22.25,22.23,22.24,47500.0,22.25,22.25,22.23,22.24,47500.0
2013-08-22 13:50:00,22.23,22.26,22.22,22.23,49500.0,22.23,22.26,22.22,22.23,49500.0
2013-08-22 14:00:00,22.24,22.24,22.22,22.23,41000.0,22.24,22.24,22.22,22.23,41000.0
2013-08-22 14:10:00,22.23,22.26,22.22,22.22,46000.0,22.23,22.26,22.22,22.22,46000.0
2013-08-22 14:20:00,22.22,22.24,22.21,22.24,41500.0,22.22,22.24,22.21,22.24,41500.0
2013-08-22 14:30:00,22.24,22.26,22.23,22.23,47800.0,22.24,22.26,22.23,22.23,47800.0
2013-08-22 14:40:00,22.23,22.23,22.22,22.23,26300.0,22.23,22.23,22.22,22.23,26300.0
2013-08-22 14:50:00,22.22,22.25,22.22,22.25,39100.0,22.22,22.25,22.22,22.25,39100.0
2013-08-22 15:00:00,22.25,22.25,22.24,22.25,20100.0,22.25,22.25,22.24,22.25,20100.0
2013-08-22 15:10:00,22.24,22.31,22.24,22.3,77000.0,22.24,22.31,22.24,22.3,77000.0
2013-08-22 15:20:00,22.3,22.31,22.27,22.28,63300.0,22.3,22.31,22.27,22.28,63300.0
2013-08-22 15:30:00,22.27,22.3,22.25,22.28,136500.0,22.27,22.3,22.25,22.28,136500.0
2013-08-22 15:40:00,22.28,22.3,22.26,22.26,314600.0,22.28,22.3,22.26,22.26,314600.0
2013-08-22 15:50:00,22.26,22.28,22.24,22.27,422600.0,22.26,22.28,22.24,22.27,422600.0
2013-08-23 09:30:00,22.31,22.32,22.3,22.3,239200.0,22.31,22.32,22.3,22.3,239200.0
2013-08-23 09:40:00,22.3,22.32,22.29,22.31,153100.0,22.3,22.32,22.29,22.31,153100.0
2013-08-23 09:50:00,22.31,22.35,22.3,22.32,263900.0,22.31,22.35,22.3,22.32,263900.0
2013-08-23 10:00:00,22.33,22.59,22.33,22.57,1519500.0,22.33,22.59,22.33,22.57,1519500.0
2013-08-23 10:10:00,22.57,22.74,22.57,22.66,1312500.0,22.57,22.74,22.57,22.66,1312500.0
2013-08-23 10:20:00,22.65,22.73,22.65,22.7,554800.0,22.65,22.73,22.65,22.7,554800.0
2013-08-23 10:30:00,22.7,22.95,22.7,22.94,1362500.0,22.7,22.95,22.7,22.94,1362500.0
2013-08-23 10:40:00,22.94,22.95,22.81,22.86,663200.0,22.94,22.95,22.81,22.86,663200.0
2013-08-23 10:50:00,22.86,22.93,22.79,22.82,607900.0,22.86,22.93,22.79,22.82,607900.0
2013-08-23 11:00:00,22.83,22.89,22.83,22.88,468600.0,22.83,22.89,22.83,22.88,468600.0
2013-08-23 11:10:00,22.88,22.91,22.86,22.88,447000.0,22.88,22.91,22.86,22.88,447000.0
2013-08-23 11:20:00,22.88,22.88,22.82,22.86,216500.0,22.88,22.88,22.82,22.86,216500.0
2013-08-23 11:30:00,22.86,22.93,22.86,22.87,328800.0,22.86,22.93,22.86,22.87,328800.0
2013-08-23 11:40:00,22.86,22.93,22.86,22.92,280800.0,22.86,22.93,22.86,22.92,280800.0
2013-08-23 11:50:00,22.92,22.92,22.88,22.9,198100.0,22.92,22.92,22.88,22.9,198100.0
2013-08-23 12:00:00,22.91,22.94,22.9,22.92,258800.0,22.91,22.94,22.9,22.92,258800.0
2013-08-23 12:10:00,22.92,22.93,22.89,22.92,231300.0,22.92,22.93,22.89,22.92,231300.0
2013-08-23 12:20:00,22.92,22.92,22.89,22.9,208400.0,22.92,22.92,22.89,22.9,208400.0
2013-08-23 12:30:00,22.9,22.92,22.86,22.91,376800.0,22.9,22.92,22.86,22.91,376800.0
2013-08-23 12:40:00,22.91,22.96,22.88,22.89,1029200.0,22.91,22.96,22.88,22.89,1029200.0
2013-08-23 12:50:00,22.88,22.91,22.85,22.91,258300.0,22.88,22.91,22.85,22.91,258300.0
2013-08-23 13:00:00,22.91,22.92,22.87,22.89,197800.0,22.91,22.92,22.87,22.89,197800.0
2013-08-23 13:10:00,22.89,22.91,22.87,22.89,131800.0,22.89,22.91,22.87,22.89,131800.0
2013-08-23 13:20:00,22.9,22.92,22.89,22.92,160100.0,22.9,22.92,22.89,22.92,160100.0
2013-08-23 13:30:00,22.92,23.04,22.89,23.02,830500.0,22.92,23.04,22.89,23.02,830500.0
2013-08-23 13:40:00,23.03,23.06,22.99,23.05,562900.0,23.03,23.06,22.99,23.05,562900.0
2013-08-23 13:50:00,23.05,23.08,23.03,23.07,345700.0,23.05,23.08,23.03,23.07,345700.0
2013-08-23 14:00:00,23.07,23.24,23.07,23.23,1132900.0,23.07,23.24,23.07,23.23,1132900.0
2013-08-23 14:10:00,23.24,23.25,23.1,23.13,621500.0,23.24,23.25,23.1,23.13,621500.0
2013-08-23 14:20:00,23.13,23.22,23.13,23.21,265300.0,23.13,23.22,23.13,23.21,265300.0
2013-08-23 14:30:00,23.22,23.22,23.15,23.16,239400.0,23.22,23.22,23.15,23.16,239400.0
2013-08-23 14:40:00,23.15,23.21,23.14,23.21,285800.0,23.15,23.21,23.14,23.21,285800.0
2013-08-23 14:50:00,23.21,23.23,23.19,23.2,374200.0,23.21,23.23,23.19,23.2,374200.0
2013-08-23 15:00:00,23.21,23.21,23.15,23.16,202800.0,23.21,23.21,23.15,23.16,202800.0
2013-08-23 15:10:00,23.16,23.17,23.1,23.12,959600.0,23.16,23.17,23.1,23.12,959600.0
2013-08-23 15:20:00,23.13,23.14,23.1,23.12,238600.0,23.13,23.14,23.1,23.12,238600.0
2013-08-23 15:30:00,23.12,23.15,23.11,23.15,259000.0,23.12,23.15,23.11,23.15,259000.0
2013-08-23 15:40:00,23.15,23.15,23.11,23.13,377700.0,23.15,23.15,23.11,23.13,377700.0
2013-08-23 15:50:00,23.12,23.15,23.12,23.14,1071200.0,23.12,23.15,23.12,23.14,1071200.0
2013-08-26 09:30:00,23.32,23.33,23.24,23.29,971600.0,23.32,23.33,23.24,23.29,971600.0
2013-08-26 09:40:00,23.29,23.4,23.27,23.38,567600.0,23.29,23.4,23.27,23.38,567600.0
2013-08-26 09:50:00,23.37,23.39,23.29,23.31,1572000.0,23.37,23.39,23.29,23.31,1572000.0
2013-08-26 10:00:00,23.31,23.39,23.27,23.36,477100.0,23.31,23.39,23.27,23.36,477100.0
2013-08-26 10:10:00,23.36,23.36,23.31,23.32,269800.0,23.36,23.36,23.31,23.32,269800.0
2013-08-26 10:20:00,23.32,23.37,23.31,23.37,245800.0,23.32,23.37,23.31,23.37,245800.0
2013-08-26 10:30:00,23.37,23.39,23.35,23.36,341800.0,23.37,23.39,23.35,23.36,341800.0
2013-08-26 10:40:00,23.36,23.36,23.33,23.35,208900.0,23.36,23.36,23.33,23.35,208900.0
2013-08-26 10:50:00,23.34,23.37,23.33,23.36,176600.0,23.34,23.37,23.33,23.36,176600.0
2013-08-26 11:00:00,23.36,23.47,23.35,23.45,430000.0,23.36,23.47,23.35,23.45,430000.0
2013-08-26 11:10:00,23.44,23.56,23.44,23.51,616700.0,23.44,23.56,23.44,23.51,616700.0
2013-08-26 11:20:00,23.52,23.53,23.48,23.52,194400.0,23.52,23.53,23.48,23.52,194400.0
2013-08-26 11:30:00,23.52,23.54,23.48,23.5,227800.0,23.52,23.54,23.48,23.5,227800.0
2013-08-26 11:40:00,23.5,23.51,23.48,23.48,136100.0,23.5,23.51,23.48,23.48,136100.0
2013-08-26 11:50:00,23.48,23.48,23.25,23.28,896900.0,23.48,23.48,23.25,23.28,896900.0
2013-08-26 12:00:00,23.27,23.32,23.26,23.28,225800.0,23.27,23.32,23.26,23.28,225800.0
2013-08-26 12:10:00,23.28,23.3,23.11,23.12,633600.0,23.28,23.3,23.11,23.12,633600.0
2013-08-26 12:20:00,23.11,23.14,23.06,23.11,677500.0,23.11,23.14,23.06,23.11,677500.0
2013-08-26 12:30:00,23.12,23.17,23.11,23.12,192800.0,23.12,23.17,23.11,23.12,192800.0
2013-08-26 12:40:00,23.11,23.14,23.07,23.09,169900.0,23.11,23.14,23.07,23.09,169900.0
2013-08-26 12:50:00,23.09,23.17,23.09,23.17,131800.0,23.09,23.17,23.09,23.17,131800.0
2013-08-26 13:00:00,23.16,23.22,23.16,23.21,111800.0,23.16,23.22,23.16,23.21,111800.0
2013-08-26 13:10:00,23.21,23.21,23.14,23.14,121300.0,23.21,23.21,23.14,23.14,121300.0
2013-08-26 13:20:00,23.13,23.18,23.11,23.18,174400.0,23.13,23.18,23.11,23.18,174400.0
2013-08-26 13:30:00,23.18,23.18,23.12,23.14,183500.0,23.18,23.18,23.12,23.14,183500.0
2013-08-26 13:40:00,23.14,23.17,23.14,23.16,81000.0,23.14,23.17,23.14,23.16,81000.0
2013-08-26 13:50:00,23.16,23.18,23.15,23.15,76800.0,23.16,23.18,23.15,23.15,76800.0
2013-08-26 14:00:00,23.15,23.21,23.14,23.17,209400.0,23.15,23.21,23.14,23.17,209400.0
2013-08-26 14:10:00,23.16,23.17,23.15,23.17,52500.0,23.16,23.17,23.15,23.17,52500.0
2013-08-26 14:20:00,23.17,23.19,23.14,23.14,74300.0,23.17,23.19,23.14,23.14,74300.0
2013-08-26 14:30:00,23.14,23.19,23.14,23.19,63200.0,23.14,23.19,23.14,23.19,63200.0
2013-08-26 14:40:00,23.18,23.19,23.13,23.17,114600.0,23.18,23.19,23.13,23.17,114600.0
2013-08-26 14:50:00,23.17,23.2,23.14,23.19,124300.0,23.17,23.2,23.14,23.19,124300.0
2013-08-26 15:00:00,23.2,23.26,23.17,23.25,181100.0,23.2,23.26,23.17,23.25,181100.0
2013-08-26 15:10:00,23.25,23.26,23.22,23.25,111300.0,23.25,23.26,23.22,23.25,111300.0
2013-08-26 15:20:00,23.25,23.32,23.25,23.3,361800.0,23.25,23.32,23.25,23.3,361800.0
2013-08-26 15:30:00,23.3,23.4,23.29,23.36,354800.0,23.3,23.4,23.29,23.36,354800.0
2013-08-26 15:40:00,23.36,23.44,23.36,23.4,810600.0,23.36,23.44,23.36,23.4,810600.0
2013-08-26 15:50:00,23.41,23.47,23.41,23.47,921500.0,23.41,23.47,23.41,23.47,921500.0
2013-08-27 09:30:00,23.67,23.77,23.66,23.71,1118400.0,23.67,23.77,23.66,23.71,1118400.0
2013-08-27 09:40:00,23.71,23.78,23.71,23.74,616100.0,23.71,23.78,23.71,23.74,616100.0
2013-08-27 09:50:00,23.75,23.77,23.71,23.71,467400.0,23.75,23.77,23.71,23.71,467400.0
2013-08-27 10:00:00,23.71,23.72,23.66,23.69,347700.0,23.71,23.72,23.66,23.69,347700.0
2013-08-27 10:10:00,23.69,23.78,23.68,23.74,514700.0,23.69,23.78,23.68,23.74,514700.0
2013-08-27 10:20:00,23.74,23.84,23.74,23.77,714500.0,23.74,23.84,23.74,23.77,714500.0
2013-08-27 10:30:00,23.77,23.8,23.68,23.69,620300.0,23.77,23.8,23.68,23.69,620300.0
2013-08-27 10:40:00,23.69,23.7,23.63,23.66,405600.0,23.69,23.7,23.63,23.66,405600.0
2013-08-27 10:50:00,23.67,23.69,23.65,23.65,297400.0,23.67,23.69,23.65,23.65,297400.0
2013-08-27 11:00:00,23.65,23.7,23.64,23.67,311500.0,23.65,23.7,23.64,23.67,311500.0
2013-08-27 11:10:00,23.68,23.69,23.65,23.67,251700.0,23.68,23.69,23.65,23.67,251700.0
2013-08-27 11:20:00,23.68,23.71,23.68,23.69,182100.0,23.68,23.71,23.68,23.69,182100.0
2013-08-27 11:30:00,23.69,23.7,23.66,23.67,118800.0,23.69,23.7,23.66,23.67,118800.0
2013-08-27 11:40:00,23.67,23.68,23.64,23.67,295100.0,23.67,23.68,23.64,23.67,295100.0
2013-08-27 11:50:00,23.67,23.72,23.67,23.7,494300.0,23.67,23.72,23.67,23.7,494300.0
2013-08-27 12:00:00,23.7,23.77,23.7,23.74,208100.0,23.7,23.77,23.7,23.74,208100.0
2013-08-27 12:10:00,23.74,23.74,23.67,23.68,217900.0,23.74,23.74,23.67,23.68,217900.0
2013-08-27 12:20:00,23.69,23.75,23.68,23.73,224600.0,23.69,23.75,23.68,23.73,224600.0
2013-08-27 12:30:00,23.73,23.77,23.72,23.73,270900.0,23.73,23.77,23.72,23.73,270900.0
2013-08-27 12:40:00,23.73,23.77,23.72,23.75,211800.0,23.73,23.77,23.72,23.75,211800.0
2013-08-27 12:50:00,23.75,23.79,23.74,23.77,177000.0,23.75,23.79,23.74,23.77,177000.0
2013-08-27 13:00:00,23.76,23.78,23.72,23.73,216200.0,23.76,23.78,23.72,23.73,216200.0
2013-08-27 13:10:00,23.73,23.75,23.71,23.75,149600.0,23.73,23.75,23.71,23.75,149600.0
2013-08-27 13:20:00,23.75,23.79,23.75,23.79,257500.0,23.75,23.79,23.75,23.79,257500.0
2013-08-27 13:30:00,23.78,23.79,23.71,23.76,182600.0,23.78,23.79,23.71,23.76,182600.0
2013-08-27 13:40:00,23.77,23.8,23.76,23.77,290200.0,23.77,23.8,23.76,23.77,290200.0
2013-08-27 13:50:00,23.78,23.78,23.71,23.73,191700.0,23.78,23.78,23.71,23.73,191700.0
2013-08-27 14:00:00,23.73,23.74,23.63,23.65,450000.0,23.73,23.74,23.63,23.65,450000.0
2013-08-27 14:10:00,23.65,23.69,23.63,23.66,399900.0,23.65,23.69,23.63,23.66,399900.0
2013-08-27 14:20:00,23.66,23.71,23.66,23.71,189600.0,23.66,23.71,23.66,23.71,189600.0
2013-08-27 14:30:00,23.71,23.73,23.63,23.64,361900.0,23.71,23.73,23.63,23.64,361900.0
2013-08-27 14:40:00,23.64,23.7,23.63,23.67,279200.0,23.64,23.7,23.63,23.67,279200.0
2013-08-27 14:50:00,23.67,23.67,23.63,23.64,246900.0,23.67,23.67,23.63,23.64,246900.0
2013-08-27 15:00:00,23.64,23.74,23.63,23.74,520300.0,23.64,23.74,23.63,23.74,520300.0
2013-08-27 15:10:00,23.75,23.75,23.69,23.7,250500.0,23.75,23.75,23.69,23.7,250500.0
2013-08-27 15:20:00,23.7,23.7,23.61,23.62,334200.0,23.7,23.7,23.61,23.62,334200.0
2013-08-27 15:30:00,23.62,23.66,23.62,23.63,277000.0,23.62,23.66,23.62,23.63,277000.0
2013-08-27 15:40:00,23.63,23.65,23.62,23.64,355000.0,23.63,23.65,23.62,23.64,355000.0
2013-08-27 15:50:00,23.64,23.64,23.58,23.59,933000.0,23.64,23.64,23.58,23.59,933000.0
2013-08-28 09:30:00,23.61,23.66,23.45,23.52,1390200.0,23.61,23.66,23.45,23.52,1390200.0
2013-08-28 09:40:00,23.54,23.58,23.37,23.43,1304500.0,23.54,23.58,23.37,23.43,1304500.0
2013-08-28 09:50:00,23.43,23.53,23.43,23.49,628300.0,23.43,23.53,23.43,23.49,628300.0
2013-08-28 10:00:00,23.48,23.63,23.48,23.56,773600.0,23.48,23.63,23.48,23.56,773600.0
2013-08-28 10:10:00,23.55,23.62,23.53,23.61,572000.0,23.55,23.62,23.53,23.61,572000.0
2013-08-28 10:20:00,23.61,23.61,23.55,23.56,330700.0,23.61,23.61,23.55,23.56,330700.0
2013-08-28 10:30:00,23.57,23.57,23.42,23.45,735100.0,23.57,23.57,23.42,23.45,735100.0
2013-08-28 10:40:00,23.44,23.52,23.44,23.51,428800.0,23.44,23.52,23.44,23.51,428800.0
2013-08-28 10:50:00,23.51,23.55,23.5,23.52,283700.0,23.51,23.55,23.5,23.52,283700.0
2013-08-28 11:00:00,23.51,23.53,23.47,23.48,296900.0,23.51,23.53,23.47,23.48,296900.0
2013-08-28 11:10:00,23.48,23.55,23.48,23.55,272900.0,23.48,23.55,23.48,23.55,272900.0
2013-08-28 11:20:00,23.54,23.55,23.46,23.49,414300.0,23.54,23.55,23.46,23.49,414300.0
2013-08-28 11:30:00,23.49,23.58,23.49,23.54,485200.0,23.49,23.58,23.49,23.54,485200.0
2013-08-28 11:40:00,23.53,23.58,23.53,23.54,383200.0,23.53,23.58,23.53,23.54,383200.0
2013-08-28 11:50:00,23.53,23.55,23.52,23.54,158600.0,23.53,23.55,23.52,23.54,158600.0
2013-08-28 12:00:00,23.54,23.55,23.5,23.55,121000.0,23.54,23.55,23.5,23.55,121000.0
2013-08-28 12:10:00,23.54,23.55,23.52,23.54,77300.0,23.54,23.55,23.52,23.54,77300.0
2013-08-28 12:20:00,23.53,23.57,23.51,23.57,118300.0,23.53,23.57,23.51,23.57,118300.0
2013-08-28 12:30:00,23.57,23.57,23.53,23.53,118300.0,23.57,23.57,23.53,23.53,118300.0
2013-08-28 12:40:00,23.52,23.54,23.51,23.52,101600.0,23.52,23.54,23.51,23.52,101600.0
2013-08-28 12:50:00,23.52,23.52,23.5,23.51,120800.0,23.52,23.52,23.5,23.51,120800.0
2013-08-28 13:00:00,23.51,23.56,23.51,23.55,144000.0,23.51,23.56,23.51,23.55,144000.0
2013-08-28 13:10:00,23.55,23.57,23.54,23.57,125600.0,23.55,23.57,23.54,23.57,125600.0
2013-08-28 13:20:00,23.57,23.57,23.47,23.5,338500.0,23.57,23.57,23.47,23.5,338500.0
2013-08-28 13:30:00,23.49,23.5,23.44,23.47,718600.0,23.49,23.5,23.44,23.47,718600.0
2013-08-28 13:40:00,23.47,23.52,23.45,23.52,563600.0,23.47,23.52,23.45,23.52,563600.0
2013-08-28 13:50:00,23.53,23.55,23.52,23.55,149600.0,23.53,23.55,23.52,23.55,149600.0
2013-08-28 14:00:00,23.54,23.6,23.54,23.58,185600.0,23.54,23.6,23.54,23.58,185600.0
2013-08-28 14:10:00,23.59,23.59,23.56,23.57,73600.0,23.59,23.59,23.56,23.57,73600.0
2013-08-28 14:20:00,23.57,23.59,23.55,23.59,130400.0,23.57,23.59,23.55,23.59,130400.0
2013-08-28 14:30:00,23.58,23.59,23.54,23.55,355100.0,23.58,23.59,23.54,23.55,355100.0
2013-08-28 14:40:00,23.55,23.55,23.48,23.5,574400.0,23.55,23.55,23.48,23.5,574400.0
2013-08-28 14:50:00,23.49,23.53,23.48,23.5,340400.0,23.49,23.53,23.48,23.5,340400.0
2013-08-28 15:00:00,23.49,23.5,23.42,23.49,576200.0,23.49,23.5,23.42,23.49,576200.0
2013-08-28 15:10:00,23.48,23.5,23.41,23.42,315600.0,23.48,23.5,23.41,23.42,315600.0
2013-08-28 15:20:00,23.42,23.46,23.41,23.45,319600.0,23.42,23.46,23.41,23.45,319600.0
2013-08-28 15:30:00,23.45,23.46,23.42,23.44,410400.0,23.45,23.46,23.42,23.44,410400.0
2013-08-28 15:40:00,23.43,23.46,23.39,23.43,608000.0,23.43,23.46,23.39,23.43,608000.0
2013-08-28 15:50:00,23.43,23.46,23.4,23.45,713700.0,23.43,23.46,23.4,23.45,713700.0
2013-08-29 09:30:00,23.2,23.2,23.09,23.17,1193500.0,23.2,23.2,23.09,23.17,1193500.0
2013-08-29 09:40:00,23.17,23.23,23.14,23.2,466700.0,23.17,23.23,23.14,23.2,466700.0
2013-08-29 09:50:00,23.21,23.25,23.19,23.2,405800.0,23.21,23.25,23.19,23.2,405800.0
2013-08-29 10:00:00,23.19,23.2,23.14,23.15,699100.0,23.19,23.2,23.14,23.15,699100.0
2013-08-29 10:10:00,23.14,23.19,22.98,23.0,1210200.0,23.14,23.19,22.98,23.0,1210200.0
2013-08-29 10:20:00,23.0,23.02,22.88,22.99,1674800.0,23.0,23.02,22.88,22.99,1674800.0
2013-08-29 10:30:00,23.0,23.0,22.89,22.9,581400.0,23.0,23.0,22.89,22.9,581400.0
2013-08-29 10:40:00,22.89,22.98,22.89,22.96,461000.0,22.89,22.98,22.89,22.96,461000.0
2013-08-29 10:50:00,22.96,22.97,22.93,22.94,249200.0,22.96,22.97,22.93,22.94,249200.0
2013-08-29 11:00:00,22.94,22.99,22.92,22.98,285700.0,22.94,22.99,22.92,22.98,285700.0
2013-08-29 11:10:00,22.98,23.03,22.96,22.97,321200.0,22.98,23.03,22.96,22.97,321200.0
2013-08-29 11:20:00,22.97,23.0,22.93,22.97,213600.0,22.97,23.0,22.93,22.97,213600.0
2013-08-29 11:30:00,22.97,23.0,22.96,22.99,191100.0,22.97,23.0,22.96,22.99,191100.0
2013-08-29 11:40:00,22.99,23.0,22.97,22.97,223500.0,22.99,23.0,22.97,22.97,223500.0
2013-08-29 11:50:00,22.98,23.0,22.97,22.99,134600.0,22.98,23.0,22.97,22.99,134600.0
2013-08-29 12:00:00,22.98,22.99,22.93,22.99,177700.0,22.98,22.99,22.93,22.99,177700.0
2013-08-29 12:10:00,22.98,22.99,22.96,22.98,96900.0,22.98,22.99,22.96,22.98,96900.0
2013-08-29 12:20:00,22.99,23.05,22.97,23.04,227900.0,22.99,23.05,22.97,23.04,227900.0
2013-08-29 12:30:00,23.05,23.1,23.01,23.1,401600.0,23.05,23.1,23.01,23.1,401600.0
2013-08-29 12:40:00,23.1,23.16,23.06,23.06,521200.0,23.1,23.16,23.06,23.06,521200.0
2013-08-29 12:50:00,23.07,23.15,23.06,23.12,234900.0,23.07,23.15,23.06,23.12,234900.0
2013-08-29 13:00:00,23.13,23.14,23.07,23.14,226000.0,23.13,23.14,23.07,23.14,226000.0
2013-08-29 13:10:00,23.13,23.22,23.13,23.19,282900.0,23.13,23.22,23.13,23.19,282900.0
2013-08-29 13:20:00,23.19,23.27,23.19,23.22,290800.0,23.19,23.27,23.19,23.22,290800.0
2013-08-29 13:30:00,23.22,23.24,23.18,23.18,233100.0,23.22,23.24,23.18,23.18,233100.0
2013-08-29 13:40:00,23.18,23.22,23.17,23.2,119700.0,23.18,23.22,23.17,23.2,119700.0
2013-08-29 13:50:00,23.21,23.22,23.14,23.15,123600.0,23.21,23.22,23.14,23.15,123600.0
2013-08-29 14:00:00,23.15,23.19,23.13,23.13,71400.0,23.15,23.19,23.13,23.13,71400.0
2013-08-29 14:10:00,23.13,23.16,23.11,23.16,79300.0,23.13,23.16,23.11,23.16,79300.0
2013-08-29 14:20:00,23.15,23.16,23.12,23.12,90800.0,23.15,23.16,23.12,23.12,90800.0
2013-08-29 14:30:00,23.13,23.13,23.01,23.01,212700.0,23.13,23.13,23.01,23.01,212700.0
2013-08-29 14:40:00,23.01,23.08,23.01,23.06,126700.0,23.01,23.08,23.01,23.06,126700.0
2013-08-29 14:50:00,23.06,23.07,23.03,23.07,249400.0,23.06,23.07,23.03,23.07,249400.0
2013-08-29 15:00:00,23.07,23.09,23.0,23.02,229000.0,23.07,23.09,23.0,23.02,229000.0
2013-08-29 15:10:00,23.01,23.05,23.01,23.05,313400.0,23.01,23.05,23.01,23.05,313400.0
2013-08-29 15:20:00,23.07,23.07,23.01,23.03,159700.0,23.07,23.07,23.01,23.03,159700.0
2013-08-29 15:30:00,23.03,23.04,23.01,23.02,164300.0,23.03,23.04,23.01,23.02,164300.0
2013-08-29 15:40:00,23.01,23.01,22.97,22.98,285500.0,23.01,23.01,22.97,22.98,285500.0
2013-08-29 15:50:00,22.99,23.0,22.96,22.99,538700.0,22.99,23.0,22.96,22.99,538700.0
2013-08-30 09:30:00,22.65,22.67,22.55,22.66,1133300.0,22.65,22.67,22.55,22.66,1133300.0
2013-08-30 09:40:00,22.66,22.67,22.57,22.6,433900.0,22.66,22.67,22.57,22.6,433900.0
2013-08-30 09:50:00,22.59,22.64,22.59,22.6,249900.0,22.59,22.64,22.59,22.6,249900.0
2013-08-30 10:00:00,22.6,22.69,22.59,22.69,424000.0,22.6,22.69,22.59,22.69,424000.0
2013-08-30 10:10:00,22.69,22.7,22.63,22.67,180800.0,22.69,22.7,22.63,22.67,180800.0
2013-08-30 10:20:00,22.67,22.7,22.66,22.68,205600.0,22.67,22.7,22.66,22.68,205600.0
2013-08-30 10:30:00,22.67,22.69,22.63,22.63,141400.0,22.67,22.69,22.63,22.63,141400.0
2013-08-30 10:40:00,22.63,22.65,22.61,22.65,196000.0,22.63,22.65,22.61,22.65,196000.0
2013-08-30 10:50:00,22.64,22.67,22.63,22.64,181500.0,22.64,22.67,22.63,22.64,181500.0
2013-08-30 11:00:00,22.65,22.67,22.64,22.65,99100.0,22.65,22.67,22.64,22.65,99100.0
2013-08-30 11:10:00,22.66,22.82,22.65,22.78,622100.0,22.66,22.82,22.65,22.78,622100.0
2013-08-30 11:20:00,22.78,22.81,22.75,22.8,533700.0,22.78,22.81,22.75,22.8,533700.0
2013-08-30 11:30:00,22.8,22.88,22.77,22.79,398700.0,22.8,22.88,22.77,22.79,398700.0
2013-08-30 11:40:00,22.8,22.81,22.74,22.75,298700.0,22.8,22.81,22.74,22.75,298700.0
2013-08-30 11:50:00,22.76,22.78,22.69,22.72,346900.0,22.76,22.78,22.69,22.72,346900.0
2013-08-30 12:00:00,22.72,22.75,22.7,22.73,153500.0,22.72,22.75,22.7,22.73,153500.0
2013-08-30 12:10:00,22.72,22.78,22.7,22.77,133500.0,22.72,22.78,22.7,22.77,133500.0
2013-08-30 12:20:00,22.77,22.77,22.74,22.77,171300.0,22.77,22.77,22.74,22.77,171300.0
2013-08-30 12:30:00,22.78,22.79,22.74,22.76,109300.0,22.78,22.79,22.74,22.76,109300.0
2013-08-30 12:40:00,22.75,22.75,22.71,22.73,83500.0,22.75,22.75,22.71,22.73,83500.0
2013-08-30 12:50:00,22.72,22.74,22.71,22.71,71200.0,22.72,22.74,22.71,22.71,71200.0
2013-08-30 13:00:00,22.71,22.77,22.7,22.75,297100.0,22.71,22.77,22.7,22.75,297100.0
2013-08-30 13:10:00,22.75,22.81,22.71,22.73,237300.0,22.75,22.81,22.71,22.73,237300.0
2013-08-30 13:20:00,22.72,22.72,22.62,22.65,259900.0,22.72,22.72,22.62,22.65,259900.0
2013-08-30 13:30:00,22.64,22.67,22.63,22.65,90200.0,22.64,22.67,22.63,22.65,90200.0
2013-08-30 13:40:00,22.64,22.66,22.64,22.64,81000.0,22.64,22.66,22.64,22.64,81000.0
2013-08-30 13:50:00,22.64,22.65,22.6,22.63,127900.0,22.64,22.65,22.6,22.63,127900.0
2013-08-30 14:00:00,22.62,22.64,22.6,22.62,187200.0,22.62,22.64,22.6,22.62,187200.0
2013-08-30 14:10:00,22.62,22.69,22.61,22.65,149700.0,22.62,22.69,22.61,22.65,149700.0
2013-08-30 14:20:00,22.64,22.66,22.63,22.65,87500.0,22.64,22.66,22.63,22.65,87500.0
2013-08-30 14:30:00,22.65,22.66,22.63,22.63,36700.0,22.65,22.66,22.63,22.63,36700.0
2013-08-30 14:40:00,22.62,22.65,22.62,22.64,44800.0,22.62,22.65,22.62,22.64,44800.0
2013-08-30 14:50:00,22.64,22.65,22.61,22.61,69900.0,22.64,22.65,22.61,22.61,69900.0
2013-08-30 15:00:00,22.62,22.63,22.58,22.59,107100.0,22.62,22.63,22.58,22.59,107100.0
2013-08-30 15:10:00,22.59,22.6,22.57,22.6,96500.0,22.59,22.6,22.57,22.6,96500.0
2013-08-30 15:20:00,22.6,22.62,22.59,22.61,119600.0,22.6,22.62,22.59,22.61,119600.0
2013-08-30 15:30:00,22.62,22.64,22.62,22.62,289100.0,22.62,22.64,22.62,22.62,289100.0
2013-08-30 15:40:00,22.62,22.64,22.61,22.62,305600.0,22.62,22.64,22.61,22.62,305600.0
2013-08-30 15:50:00,22.62,22.63,22.6,22.6,640300.0,22.62,22.63,22.6,22.6,640300.0
2013-09-03 09:30:00,23.57,23.58,23.52,23.55,1048100.0,23.57,23.58,23.52,23.55,1048100.0
2013-09-03 09:40:00,23.56,23.57,23.53,23.53,624700.0,23.56,23.57,23.53,23.53,624700.0
2013-09-03 09:50:00,23.54,23.57,23.53,23.55,321200.0,23.54,23.57,23.53,23.55,321200.0
2013-09-03 10:00:00,23.54,23.54,23.4,23.48,1132800.0,23.54,23.54,23.4,23.48,1132800.0
2013-09-03 10:10:00,23.49,23.49,23.45,23.47,440100.0,23.49,23.49,23.45,23.47,440100.0
2013-09-03 10:20:00,23.47,23.53,23.46,23.5,443000.0,23.47,23.53,23.46,23.5,443000.0
2013-09-03 10:30:00,23.51,23.52,23.48,23.48,240600.0,23.51,23.52,23.48,23.48,240600.0
2013-09-03 10:40:00,23.49,23.51,23.45,23.47,182800.0,23.49,23.51,23.45,23.47,182800.0
2013-09-03 10:50:00,23.47,23.47,23.42,23.43,522100.0,23.47,23.47,23.42,23.43,522100.0
2013-09-03 11:00:00,23.44,23.48,23.42,23.47,424400.0,23.44,23.48,23.42,23.47,424400.0
2013-09-03 11:10:00,23.47,23.49,23.45,23.48,316000.0,23.47,23.49,23.45,23.48,316000.0
2013-09-03 11:20:00,23.48,23.58,23.48,23.54,902700.0,23.48,23.58,23.48,23.54,902700.0
2013-09-03 11:30:00,23.54,23.55,23.5,23.55,314400.0,23.54,23.55,23.5,23.55,314400.0
2013-09-03 11:40:00,23.54,23.57,23.52,23.55,280700.0,23.54,23.57,23.52,23.55,280700.0
2013-09-03 11:50:00,23.56,23.57,23.52,23.53,211000.0,23.56,23.57,23.52,23.53,211000.0
2013-09-03 12:00:00,23.53,23.55,23.5,23.5,163300.0,23.53,23.55,23.5,23.5,163300.0
2013-09-03 12:10:00,23.51,23.54,23.49,23.54,116900.0,23.51,23.54,23.49,23.54,116900.0
2013-09-03 12:20:00,23.53,23.54,23.5,23.51,156900.0,23.53,23.54,23.5,23.51,156900.0
2013-09-03 12:30:00,23.51,23.54,23.49,23.51,141800.0,23.51,23.54,23.49,23.51,141800.0
2013-09-03 12:40:00,23.52,23.54,23.5,23.53,122600.0,23.52,23.54,23.5,23.53,122600.0
2013-09-03 12:50:00,23.54,23.55,23.5,23.52,152800.0,23.54,23.55,23.5,23.52,152800.0
2013-09-03 13:00:00,23.52,23.58,23.51,23.53,394300.0,23.52,23.58,23.51,23.53,394300.0
2013-09-03 13:10:00,23.54,23.57,23.52,23.54,171400.0,23.54,23.57,23.52,23.54,171400.0
2013-09-03 13:20:00,23.53,23.54,23.5,23.53,198500.0,23.53,23.54,23.5,23.53,198500.0
2013-09-03 13:30:00,23.53,23.53,23.49,23.5,86400.0,23.53,23.53,23.49,23.5,86400.0
2013-09-03 13:40:00,23.5,23.51,23.46,23.47,98600.0,23.5,23.51,23.46,23.47,98600.0
2013-09-03 13:50:00,23.48,23.52,23.47,23.49,221900.0,23.48,23.52,23.47,23.49,221900.0
2013-09-03 14:00:00,23.49,23.51,23.48,23.5,58500.0,23.49,23.51,23.48,23.5,58500.0
2013-09-03 14:10:00,23.51,23.52,23.49,23.5,245000.0,23.51,23.52,23.49,23.5,245000.0
2013-09-03 14:20:00,23.5,23.51,23.44,23.48,377700.0,23.5,23.51,23.44,23.48,377700.0
2013-09-03 14:30:00,23.48,23.48,23.46,23.47,111500.0,23.48,23.48,23.46,23.47,111500.0
2013-09-03 14:40:00,23.47,23.48,23.43,23.45,193500.0,23.47,23.48,23.43,23.45,193500.0
2013-09-03 14:50:00,23.45,23.45,23.43,23.44,102500.0,23.45,23.45,23.43,23.44,102500.0
2013-09-03 15:00:00,23.45,23.47,23.44,23.47,128000.0,23.45,23.47,23.44,23.47,128000.0
2013-09-03 15:10:00,23.47,23.48,23.45,23.46,179600.0,23.47,23.48,23.45,23.46,179600.0
2013-09-03 15:20:00,23.46,23.48,23.45,23.48,173200.0,23.46,23.48,23.45,23.48,173200.0
2013-09-03 15:30:00,23.48,23.48,23.43,23.44,303100.0,23.48,23.48,23.43,23.44,303100.0
2013-09-03 15:40:00,23.44,23.44,23.4,23.42,292400.0,23.44,23.44,23.4,23.42,292400.0
2013-09-03 15:50:00,23.42,23.42,23.38,23.41,630700.0,23.42,23.42,23.38,23.41,630700.0
2013-09-04 09:30:00,22.69,22.71,22.64,22.7,1115700.0,22.69,22.71,22.64,22.7,1115700.0
2013-09-04 09:40:00,22.7,22.71,22.66,22.66,462200.0,22.7,22.71,22.66,22.66,462200.0
2013-09-04 09:50:00,22.65,22.67,22.62,22.64,288000.0,22.65,22.67,22.62,22.64,288000.0
2013-09-04 10:00:00,22.64,22.65,22.53,22.61,746300.0,22.64,22.65,22.53,22.61,746300.0
2013-09-04 10:10:00,22.61,22.62,22.57,22.61,378800.0,22.61,22.62,22.57,22.61,378800.0
2013-09-04 10:20:00,22.61,22.66,22.58,22.64,535200.0,22.61,22.66,22.58,22.64,535200.0
2013-09-04 10:30:00,22.64,22.69,22.64,22.67,278200.0,22.64,22.69,22.64,22.67,278200.0
2013-09-04 10:40:00,22.67,22.69,22.65,22.66,151400.0,22.67,22.69,22.65,22.66,151400.0
2013-09-04 10:50:00,22.66,22.66,22.63,22.65,230100.0,22.66,22.66,22.63,22.65,230100.0
2013-09-04 11:00:00,22.64,22.71,22.64,22.68,250400.0,22.64,22.71,22.64,22.68,250400.0
2013-09-04 11:10:00,22.67,22.71,22.67,22.7,305800.0,22.67,22.71,22.67,22.7,305800.0
2013-09-04 11:20:00,22.71,22.71,22.66,22.67,151800.0,22.71,22.71,22.66,22.67,151800.0
2013-09-04 11:30:00,22.66,22.66,22.62,22.63,185200.0,22.66,22.66,22.62,22.63,185200.0
2013-09-04 11:40:00,22.64,22.65,22.6,22.6,168800.0,22.64,22.65,22.6,22.6,168800.0
2013-09-04 11:50:00,22.61,22.64,22.59,22.62,162300.0,22.61,22.64,22.59,22.62,162300.0
2013-09-04 12:00:00,22.62,22.63,22.58,22.58,262700.0,22.62,22.63,22.58,22.58,262700.0
2013-09-04 12:10:00,22.59,22.61,22.58,22.61,99500.0,22.59,22.61,22.58,22.61,99500.0
2013-09-04 12:20:00,22.6,22.61,22.53,22.55,291700.0,22.6,22.61,22.53,22.55,291700.0
2013-09-04 12:30:00,22.55,22.56,22.51,22.52,282000.0,22.55,22.56,22.51,22.52,282000.0
2013-09-04 12:40:00,22.53,22.6,22.52,22.58,374800.0,22.53,22.6,22.52,22.58,374800.0
2013-09-04 12:50:00,22.59,22.61,22.57,22.59,148300.0,22.59,22.61,22.57,22.59,148300.0
2013-09-04 13:00:00,22.6,22.61,22.57,22.58,113000.0,22.6,22.61,22.57,22.58,113000.0
2013-09-04 13:10:00,22.57,22.58,22.53,22.55,112300.0,22.57,22.58,22.53,22.55,112300.0
2013-09-04 13:20:00,22.55,22.59,22.54,22.58,175700.0,22.55,22.59,22.54,22.58,175700.0
2013-09-04 13:30:00,22.59,22.59,22.57,22.58,78500.0,22.59,22.59,22.57,22.58,78500.0
2013-09-04 13:40:00,22.59,22.6,22.57,22.58,69000.0,22.59,22.6,22.57,22.58,69000.0
2013-09-04 13:50:00,22.58,22.6,22.58,22.59,55500.0,22.58,22.6,22.58,22.59,55500.0
2013-09-04 14:00:00,22.58,22.6,22.56,22.59,56500.0,22.58,22.6,22.56,22.59,56500.0
2013-09-04 14:10:00,22.58,22.59,22.57,22.58,52100.0,22.58,22.59,22.57,22.58,52100.0
2013-09-04 14:20:00,22.57,22.58,22.52,22.53,167100.0,22.57,22.58,22.52,22.53,167100.0
2013-09-04 14:30:00,22.52,22.58,22.52,22.58,56900.0,22.52,22.58,22.52,22.58,56900.0
2013-09-04 14:40:00,22.57,22.58,22.56,22.56,118700.0,22.57,22.58,22.56,22.56,118700.0
2013-09-04 14:50:00,22.57,22.59,22.56,22.59,118000.0,22.57,22.59,22.56,22.59,118000.0
2013-09-04 15:00:00,22.59,22.61,22.58,22.58,303600.0,22.59,22.61,22.58,22.58,303600.0
2013-09-04 15:10:00,22.57,22.59,22.57,22.58,73400.0,22.57,22.59,22.57,22.58,73400.0
2013-09-04 15:20:00,22.57,22.63,22.55,22.63,217600.0,22.57,22.63,22.55,22.63,217600.0
2013-09-04 15:30:00,22.63,22.68,22.62,22.66,414800.0,22.63,22.68,22.62,22.66,414800.0
2013-09-04 15:40:00,22.66,22.71,22.66,22.69,460500.0,22.66,22.71,22.66,22.69,460500.0
2013-09-04 15:50:00,22.68,22.7,22.67,22.69,646800.0,22.68,22.7,22.67,22.69,646800.0
2013-09-05 09:30:00,22.58,22.61,22.57,22.6,192300.0,22.58,22.61,22.57,22.6,192300.0
2013-09-05 09:40:00,22.6,22.62,22.56,22.56,150800.0,22.6,22.62,22.56,22.56,150800.0
2013-09-05 09:50:00,22.56,22.57,22.5,22.51,257800.0,22.56,22.57,22.5,22.51,257800.0
2013-09-05 10:00:00,22.51,22.54,22.42,22.48,827500.0,22.51,22.54,22.42,22.48,827500.0
2013-09-05 10:10:00,22.47,22.5,22.42,22.49,303600.0,22.47,22.5,22.42,22.49,303600.0
2013-09-05 10:20:00,22.48,22.51,22.41,22.43,249800.0,22.48,22.51,22.41,22.43,249800.0
2013-09-05 10:30:00,22.43,22.46,22.28,22.33,791300.0,22.43,22.46,22.28,22.33,791300.0
2013-09-05 10:40:00,22.33,22.34,22.19,22.27,1193100.0,22.33,22.34,22.19,22.27,1193100.0
2013-09-05 10:50:00,22.28,22.33,22.25,22.26,282300.0,22.28,22.33,22.25,22.26,282300.0
2013-09-05 11:00:00,22.26,22.34,22.24,22.33,318300.0,22.26,22.34,22.24,22.33,318300.0
2013-09-05 11:10:00,22.32,22.33,22.28,22.3,154500.0,22.32,22.33,22.28,22.3,154500.0
2013-09-05 11:20:00,22.3,22.32,22.27,22.3,157900.0,22.3,22.32,22.27,22.3,157900.0
2013-09-05 11:30:00,22.29,22.33,22.27,22.33,314500.0,22.29,22.33,22.27,22.33,314500.0
2013-09-05 11:40:00,22.33,22.37,22.32,22.34,139600.0,22.33,22.37,22.32,22.34,139600.0
2013-09-05 11:50:00,22.33,22.39,22.33,22.38,175800.0,22.33,22.39,22.33,22.38,175800.0
2013-09-05 12:00:00,22.38,22.39,22.33,22.39,105400.0,22.38,22.39,22.33,22.39,105400.0
2013-09-05 12:10:00,22.39,22.39,22.36,22.36,104800.0,22.39,22.39,22.36,22.36,104800.0
2013-09-05 12:20:00,22.35,22.38,22.34,22.38,37300.0,22.35,22.38,22.34,22.38,37300.0
2013-09-05 12:30:00,22.38,22.4,22.36,22.38,141100.0,22.38,22.4,22.36,22.38,141100.0
2013-09-05 12:40:00,22.38,22.4,22.36,22.39,64800.0,22.38,22.4,22.36,22.39,64800.0
2013-09-05 12:50:00,22.39,22.45,22.39,22.43,136300.0,22.39,22.45,22.39,22.43,136300.0
2013-09-05 13:00:00,22.42,22.43,22.39,22.42,59900.0,22.42,22.43,22.39,22.42,59900.0
2013-09-05 13:10:00,22.43,22.44,22.41,22.43,34800.0,22.43,22.44,22.41,22.43,34800.0
2013-09-05 13:20:00,22.42,22.44,22.39,22.42,81700.0,22.42,22.44,22.39,22.42,81700.0
2013-09-05 13:30:00,22.43,22.45,22.42,22.43,87300.0,22.43,22.45,22.42,22.43,87300.0
2013-09-05 13:40:00,22.44,22.44,22.41,22.42,81700.0,22.44,22.44,22.41,22.42,81700.0
2013-09-05 13:50:00,22.43,22.43,22.4,22.4,56200.0,22.43,22.43,22.4,22.4,56200.0
2013-09-05 14:00:00,22.41,22.43,22.41,22.42,31000.0,22.41,22.43,22.41,22.42,31000.0
2013-09-05 14:10:00,22.43,22.44,22.39,22.4,109700.0,22.43,22.44,22.39,22.4,109700.0
2013-09-05 14:20:00,22.4,22.42,22.39,22.42,97400.0,22.4,22.42,22.39,22.42,97400.0
2013-09-05 14:30:00,22.42,22.42,22.35,22.37,89700.0,22.42,22.42,22.35,22.37,89700.0
2013-09-05 14:40:00,22.37,22.39,22.36,22.39,48200.0,22.37,22.39,22.36,22.39,48200.0
2013-09-05 14:50:00,22.39,22.41,22.38,22.41,75500.0,22.39,22.41,22.38,22.41,75500.0
2013-09-05 15:00:00,22.4,22.43,22.39,22.42,46500.0,22.4,22.43,22.39,22.42,46500.0
2013-09-05 15:10:00,22.43,22.44,22.4,22.43,174700.0,22.43,22.44,22.4,22.43,174700.0
2013-09-05 15:20:00,22.42,22.42,22.41,22.42,101800.0,22.42,22.42,22.41,22.42,101800.0
2013-09-05 15:30:00,22.42,22.43,22.39,22.39,130300.0,22.42,22.43,22.39,22.39,130300.0
2013-09-05 15:40:00,22.4,22.42,22.39,22.41,244400.0,22.4,22.42,22.39,22.41,244400.0
2013-09-05 15:50:00,22.41,22.41,22.38,22.39,609400.0,22.41,22.41,22.38,22.39,609400.0
2013-09-06 09:30:00,22.93,22.98,22.9,22.96,832900.0,22.93,22.98,22.9,22.96,832900.0
2013-09-06 09:40:00,22.96,23.09,22.96,22.98,920900.0,22.96,23.09,22.96,22.98,920900.0
2013-09-06 09:50:00,22.98,23.02,22.94,23.0,499200.0,22.98,23.02,22.94,23.0,499200.0
2013-09-06 10:00:00,23.0,23.04,22.98,23.0,430700.0,23.0,23.04,22.98,23.0,430700.0
2013-09-06 10:10:00,23.0,23.01,22.96,22.99,268700.0,23.0,23.01,22.96,22.99,268700.0
2013-09-06 10:20:00,22.99,23.02,22.98,22.99,314500.0,22.99,23.02,22.98,22.99,314500.0
2013-09-06 10:30:00,22.99,23.01,22.97,22.98,150400.0,22.99,23.01,22.97,22.98,150400.0
2013-09-06 10:40:00,22.98,22.99,22.94,22.96,234600.0,22.98,22.99,22.94,22.96,234600.0
2013-09-06 10:50:00,22.96,22.98,22.89,22.92,247400.0,22.96,22.98,22.89,22.92,247400.0
2013-09-06 11:00:00,22.92,22.96,22.9,22.93,124000.0,22.92,22.96,22.9,22.93,124000.0
2013-09-06 11:10:00,22.94,22.97,22.93,22.96,97200.0,22.94,22.97,22.93,22.96,97200.0
2013-09-06 11:20:00,22.96,22.99,22.95,22.96,199000.0,22.96,22.99,22.95,22.96,199000.0
2013-09-06 11:30:00,22.96,22.98,22.94,22.96,132700.0,22.96,22.98,22.94,22.96,132700.0
2013-09-06 11:40:00,22.96,22.97,22.95,22.96,53500.0,22.96,22.97,22.95,22.96,53500.0
2013-09-06 11:50:00,22.96,22.98,22.95,22.97,59100.0,22.96,22.98,22.95,22.97,59100.0
2013-09-06 12:00:00,22.97,23.0,22.97,22.99,246400.0,22.97,23.0,22.97,22.99,246400.0
2013-09-06 12:10:00,22.99,23.0,22.97,22.98,82600.0,22.99,23.0,22.97,22.98,82600.0
2013-09-06 12:20:00,22.97,22.98,22.96,22.97,86500.0,22.97,22.98,22.96,22.97,86500.0
2013-09-06 12:30:00,22.98,22.99,22.98,22.98,61100.0,22.98,22.99,22.98,22.98,61100.0
2013-09-06 12:40:00,22.99,22.99,22.96,22.97,50500.0,22.99,22.99,22.96,22.97,50500.0
2013-09-06 12:50:00,22.98,22.98,22.96,22.96,50000.0,22.98,22.98,22.96,22.96,50000.0
2013-09-06 13:00:00,22.96,22.99,22.96,22.99,44400.0,22.96,22.99,22.96,22.99,44400.0
2013-09-06 13:10:00,22.98,23.0,22.97,22.98,54800.0,22.98,23.0,22.97,22.98,54800.0
2013-09-06 13:20:00,22.98,23.01,22.97,22.97,111100.0,22.98,23.01,22.97,22.97,111100.0
2013-09-06 13:30:00,22.97,22.98,22.97,22.98,34700.0,22.97,22.98,22.97,22.98,34700.0
2013-09-06 13:40:00,22.98,22.98,22.96,22.97,53400.0,22.98,22.98,22.96,22.97,53400.0
2013-09-06 13:50:00,22.96,22.97,22.96,22.96,18700.0,22.96,22.97,22.96,22.96,18700.0
2013-09-06 14:00:00,22.96,22.98,22.96,22.98,65700.0,22.96,22.98,22.96,22.98,65700.0
2013-09-06 14:10:00,22.98,22.98,22.97,22.98,36000.0,22.98,22.98,22.97,22.98,36000.0
2013-09-06 14:20:00,22.98,23.0,22.97,22.98,74100.0,22.98,23.0,22.97,22.98,74100.0
2013-09-06 14:30:00,22.98,22.99,22.97,22.97,45600.0,22.98,22.99,22.97,22.97,45600.0
2013-09-06 14:40:00,22.98,22.98,22.96,22.98,43600.0,22.98,22.98,22.96,22.98,43600.0
2013-09-06 14:50:00,22.97,22.99,22.97,22.98,55100.0,22.97,22.99,22.97,22.98,55100.0
2013-09-06 15:00:00,22.97,22.98,22.96,22.97,121100.0,22.97,22.98,22.96,22.97,121100.0
2013-09-06 15:10:00,22.98,23.0,22.97,22.99,259600.0,22.98,23.0,22.97,22.99,259600.0
2013-09-06 15:20:00,22.98,22.99,22.96,22.96,108300.0,22.98,22.99,22.96,22.96,108300.0
2013-09-06 15:30:00,22.96,22.99,22.96,22.98,128800.0,22.96,22.99,22.96,22.98,128800.0
2013-09-06 15:40:00,22.98,22.99,22.97,22.98,124400.0,22.98,22.99,22.97,22.98,124400.0
2013-09-06 15:50:00,22.99,22.99,22.97,22.98,607600.0,22.99,22.99,22.97,22.98,607600.0
2013-09-09 09:30:00,22.85,22.87,22.83,22.83,378800.0,22.85,22.87,22.83,22.83,378800.0
2013-09-09 09:40:00,22.83,22.85,22.8,22.8,251300.0,22.83,22.85,22.8,22.8,251300.0
2013-09-09 09:50:00,22.81,22.84,22.81,22.82,180200.0,22.81,22.84,22.81,22.82,180200.0
2013-09-09 10:00:00,22.82,22.91,22.82,22.88,316800.0,22.82,22.91,22.82,22.88,316800.0
2013-09-09 10:10:00,22.88,22.9,22.87,22.89,142800.0,22.88,22.9,22.87,22.89,142800.0
2013-09-09 10:20:00,22.88,22.95,22.88,22.91,137800.0,22.88,22.95,22.88,22.91,137800.0
2013-09-09 10:30:00,22.92,22.94,22.9,22.91,115300.0,22.92,22.94,22.9,22.91,115300.0
2013-09-09 10:40:00,22.91,22.91,22.87,22.89,159000.0,22.91,22.91,22.87,22.89,159000.0
2013-09-09 10:50:00,22.88,22.89,22.85,22.86,82300.0,22.88,22.89,22.85,22.86,82300.0
2013-09-09 11:00:00,22.86,22.89,22.86,22.88,107400.0,22.86,22.89,22.86,22.88,107400.0
2013-09-09 11:10:00,22.88,22.89,22.87,22.89,64900.0,22.88,22.89,22.87,22.89,64900.0
2013-09-09 11:20:00,22.88,22.89,22.86,22.86,29900.0,22.88,22.89,22.86,22.86,29900.0
2013-09-09 11:30:00,22.87,22.87,22.83,22.83,42700.0,22.87,22.87,22.83,22.83,42700.0
2013-09-09 11:40:00,22.83,22.85,22.81,22.83,80900.0,22.83,22.85,22.81,22.83,80900.0
2013-09-09 11:50:00,22.82,22.84,22.8,22.84,65200.0,22.82,22.84,22.8,22.84,65200.0
2013-09-09 12:00:00,22.83,22.85,22.83,22.83,47400.0,22.83,22.85,22.83,22.83,47400.0
2013-09-09 12:10:00,22.84,22.84,22.81,22.82,63500.0,22.84,22.84,22.81,22.82,63500.0
2013-09-09 12:20:00,22.81,22.83,22.79,22.81,88300.0,22.81,22.83,22.79,22.81,88300.0
2013-09-09 12:30:00,22.82,22.84,22.81,22.82,107300.0,22.82,22.84,22.81,22.82,107300.0
2013-09-09 12:40:00,22.81,22.81,22.77,22.79,110000.0,22.81,22.81,22.77,22.79,110000.0
2013-09-09 12:50:00,22.79,22.81,22.79,22.79,28600.0,22.79,22.81,22.79,22.79,28600.0
2013-09-09 13:00:00,22.79,22.83,22.79,22.83,73500.0,22.79,22.83,22.79,22.83,73500.0
2013-09-09 13:10:00,22.82,22.84,22.81,22.83,71300.0,22.82,22.84,22.81,22.83,71300.0
2013-09-09 13:20:00,22.83,22.86,22.83,22.84,60800.0,22.83,22.86,22.83,22.84,60800.0
2013-09-09 13:30:00,22.84,22.86,22.84,22.85,38100.0,22.84,22.86,22.84,22.85,38100.0
2013-09-09 13:40:00,22.85,22.86,22.85,22.86,46700.0,22.85,22.86,22.85,22.86,46700.0
2013-09-09 13:50:00,22.86,22.86,22.83,22.84,64900.0,22.86,22.86,22.83,22.84,64900.0
2013-09-09 14:00:00,22.84,22.85,22.83,22.84,54300.0,22.84,22.85,22.83,22.84,54300.0
2013-09-09 14:10:00,22.84,22.86,22.84,22.85,23300.0,22.84,22.86,22.84,22.85,23300.0
2013-09-09 14:20:00,22.86,22.86,22.82,22.83,72800.0,22.86,22.86,22.82,22.83,72800.0
2013-09-09 14:30:00,22.82,22.84,22.82,22.83,138700.0,22.82,22.84,22.82,22.83,138700.0
2013-09-09 14:40:00,22.83,22.83,22.82,22.82,24500.0,22.83,22.83,22.82,22.82,24500.0
2013-09-09 14:50:00,22.82,22.83,22.82,22.83,56800.0,22.82,22.83,22.82,22.83,56800.0
2013-09-09 15:00:00,22.83,22.84,22.82,22.84,52300.0,22.83,22.84,22.82,22.84,52300.0
2013-09-09 15:10:00,22.84,22.84,22.82,22.83,60400.0,22.84,22.84,22.82,22.83,60400.0
2013-09-09 15:20:00,22.82,22.84,22.82,22.84,142100.0,22.82,22.84,22.82,22.84,142100.0
2013-09-09 15:30:00,22.84,22.84,22.82,22.83,165600.0,22.84,22.84,22.82,22.83,165600.0
2013-09-09 15:40:00,22.84,22.84,22.83,22.83,98800.0,22.84,22.84,22.83,22.83,98800.0
2013-09-09 15:50:00,22.83,22.84,22.81,22.84,360900.0,22.83,22.84,22.81,22.84,360900.0
2013-09-10 09:30:00,22.21,22.21,22.15,22.15,716600.0,22.21,22.21,22.15,22.15,716600.0
2013-09-10 09:40:00,22.16,22.17,22.05,22.05,868200.0,22.16,22.17,22.05,22.05,868200.0
2013-09-10 09:50:00,22.06,22.07,21.99,22.02,1099000.0,22.06,22.07,21.99,22.02,1099000.0
2013-09-10 10:00:00,22.02,22.1,22.02,22.07,330800.0,22.02,22.1,22.02,22.07,330800.0
2013-09-10 10:10:00,22.07,22.1,22.05,22.08,749800.0,22.07,22.1,22.05,22.08,749800.0
2013-09-10 10:20:00,22.08,22.12,22.08,22.1,247500.0,22.08,22.12,22.08,22.1,247500.0
2013-09-10 10:30:00,22.1,22.15,22.09,22.15,300600.0,22.1,22.15,22.09,22.15,300600.0
2013-09-10 10:40:00,22.15,22.15,22.1,22.1,173800.0,22.15,22.15,22.1,22.1,173800.0
2013-09-10 10:50:00,22.1,22.12,22.08,22.09,175400.0,22.1,22.12,22.08,22.09,175400.0
2013-09-10 11:00:00,22.1,22.14,22.09,22.11,141200.0,22.1,22.14,22.09,22.11,141200.0
2013-09-10 11:10:00,22.11,22.12,22.09,22.11,122000.0,22.11,22.12,22.09,22.11,122000.0
2013-09-10 11:20:00,22.11,22.12,22.09,22.11,285400.0,22.11,22.12,22.09,22.11,285400.0
2013-09-10 11:30:00,22.11,22.15,22.1,22.14,183500.0,22.11,22.15,22.1,22.14,183500.0
2013-09-10 11:40:00,22.14,22.17,22.13,22.16,167900.0,22.14,22.17,22.13,22.16,167900.0
2013-09-10 11:50:00,22.16,22.17,22.14,22.17,121100.0,22.16,22.17,22.14,22.17,121100.0
2013-09-10 12:00:00,22.17,22.17,22.1,22.12,131500.0,22.17,22.17,22.1,22.12,131500.0
2013-09-10 12:10:00,22.11,22.14,22.11,22.12,195800.0,22.11,22.14,22.11,22.12,195800.0
2013-09-10 12:20:00,22.13,22.14,22.11,22.13,174400.0,22.13,22.14,22.11,22.13,174400.0
2013-09-10 12:30:00,22.13,22.14,22.12,22.13,101000.0,22.13,22.14,22.12,22.13,101000.0
2013-09-10 12:40:00,22.13,22.15,22.11,22.14,176000.0,22.13,22.15,22.11,22.14,176000.0
2013-09-10 12:50:00,22.14,22.2,22.13,22.19,182500.0,22.14,22.2,22.13,22.19,182500.0
2013-09-10 13:00:00,22.18,22.19,22.14,22.14,96000.0,22.18,22.19,22.14,22.14,96000.0
2013-09-10 13:10:00,22.15,22.2,22.15,22.19,57000.0,22.15,22.2,22.15,22.19,57000.0
2013-09-10 13:20:00,22.19,22.2,22.16,22.17,105400.0,22.19,22.2,22.16,22.17,105400.0
2013-09-10 13:30:00,22.17,22.19,22.16,22.17,74600.0,22.17,22.19,22.16,22.17,74600.0
2013-09-10 13:40:00,22.17,22.18,22.16,22.17,118100.0,22.17,22.18,22.16,22.17,118100.0
2013-09-10 13:50:00,22.17,22.2,22.16,22.2,309600.0,22.17,22.2,22.16,22.2,309600.0
2013-09-10 14:00:00,22.2,22.26,22.2,22.22,288300.0,22.2,22.26,22.2,22.22,288300.0
2013-09-10 14:10:00,22.22,22.24,22.19,22.23,67100.0,22.22,22.24,22.19,22.23,67100.0
2013-09-10 14:20:00,22.22,22.24,22.22,22.23,84200.0,22.22,22.24,22.22,22.23,84200.0
2013-09-10 14:30:00,22.24,22.24,22.21,22.22,66000.0,22.24,22.24,22.21,22.22,66000.0
2013-09-10 14:40:00,22.21,22.22,22.2,22.22,63700.0,22.21,22.22,22.2,22.22,63700.0
2013-09-10 14:50:00,22.21,22.22,22.16,22.17,62900.0,22.21,22.22,22.16,22.17,62900.0
2013-09-10 15:00:00,22.17,22.21,22.17,22.18,137200.0,22.17,22.21,22.17,22.18,137200.0
2013-09-10 15:10:00,22.18,22.21,22.18,22.19,149900.0,22.18,22.21,22.18,22.19,149900.0
2013-09-10 15:20:00,22.19,22.22,22.19,22.22,74700.0,22.19,22.22,22.19,22.22,74700.0
2013-09-10 15:30:00,22.21,22.22,22.18,22.18,116800.0,22.21,22.22,22.18,22.18,116800.0
2013-09-10 15:40:00,22.18,22.19,22.15,22.15,180300.0,22.18,22.19,22.15,22.15,180300.0
2013-09-10 15:50:00,22.15,22.16,22.11,22.12,763600.0,22.15,22.16,22.11,22.12,763600.0
2013-09-11 09:30:00,22.29,22.31,22.26,22.29,273800.0,22.29,22.31,22.26,22.29,273800.0
2013-09-11 09:40:00,22.28,22.31,22.27,22.29,218400.0,22.28,22.31,22.27,22.29,218400.0
2013-09-11 09:50:00,22.29,22.35,22.28,22.33,213800.0,22.29,22.35,22.28,22.33,213800.0
2013-09-11 10:00:00,22.33,22.35,22.31,22.33,220800.0,22.33,22.35,22.31,22.33,220800.0
2013-09-11 10:10:00,22.32,22.33,22.23,22.24,203200.0,22.32,22.33,22.23,22.24,203200.0
2013-09-11 10:20:00,22.24,22.28,22.23,22.27,175800.0,22.24,22.28,22.23,22.27,175800.0
2013-09-11 10:30:00,22.27,22.3,22.26,22.28,76400.0,22.27,22.3,22.26,22.28,76400.0
2013-09-11 10:40:00,22.28,22.29,22.25,22.28,153500.0,22.28,22.29,22.25,22.28,153500.0
2013-09-11 10:50:00,22.28,22.3,22.27,22.29,103600.0,22.28,22.3,22.27,22.29,103600.0
2013-09-11 11:00:00,22.3,22.31,22.27,22.3,71000.0,22.3,22.31,22.27,22.3,71000.0
2013-09-11 11:10:00,22.3,22.34,22.3,22.32,140100.0,22.3,22.34,22.3,22.32,140100.0
2013-09-11 11:20:00,22.32,22.32,22.29,22.29,45100.0,22.32,22.32,22.29,22.29,45100.0
2013-09-11 11:30:00,22.29,22.32,22.29,22.31,97300.0,22.29,22.32,22.29,22.31,97300.0
2013-09-11 11:40:00,22.3,22.33,22.29,22.31,99100.0,22.3,22.33,22.29,22.31,99100.0
2013-09-11 11:50:00,22.31,22.31,22.28,22.29,243800.0,22.31,22.31,22.28,22.29,243800.0
2013-09-11 12:00:00,22.29,22.3,22.29,22.29,21900.0,22.29,22.3,22.29,22.29,21900.0
2013-09-11 12:10:00,22.3,22.3,22.27,22.28,82400.0,22.3,22.3,22.27,22.28,82400.0
2013-09-11 12:20:00,22.28,22.28,22.27,22.28,80900.0,22.28,22.28,22.27,22.28,80900.0
2013-09-11 12:30:00,22.27,22.29,22.27,22.29,43100.0,22.27,22.29,22.27,22.29,43100.0
2013-09-11 12:40:00,22.28,22.3,22.27,22.29,82600.0,22.28,22.3,22.27,22.29,82600.0
2013-09-11 12:50:00,22.3,22.31,22.29,22.3,47400.0,22.3,22.31,22.29,22.3,47400.0
2013-09-11 13:00:00,22.3,22.32,22.29,22.29,44000.0,22.3,22.32,22.29,22.29,44000.0
2013-09-11 13:10:00,22.29,22.3,22.25,22.28,66400.0,22.29,22.3,22.25,22.28,66400.0
2013-09-11 13:20:00,22.29,22.32,22.28,22.31,74300.0,22.29,22.32,22.28,22.31,74300.0
2013-09-11 13:30:00,22.32,22.33,22.31,22.32,48300.0,22.32,22.33,22.31,22.32,48300.0
2013-09-11 13:40:00,22.32,22.33,22.31,22.31,73500.0,22.32,22.33,22.31,22.31,73500.0
2013-09-11 13:50:00,22.32,22.33,22.31,22.32,35400.0,22.32,22.33,22.31,22.32,35400.0
2013-09-11 14:00:00,22.32,22.33,22.29,22.29,46200.0,22.32,22.33,22.29,22.29,46200.0
2013-09-11 14:10:00,22.29,22.31,22.28,22.3,106900.0,22.29,22.31,22.28,22.3,106900.0
2013-09-11 14:20:00,22.3,22.31,22.28,22.29,116000.0,22.3,22.31,22.28,22.29,116000.0
2013-09-11 14:30:00,22.29,22.3,22.28,22.3,70000.0,22.29,22.3,22.28,22.3,70000.0
2013-09-11 14:40:00,22.29,22.31,22.29,22.3,95200.0,22.29,22.31,22.29,22.3,95200.0
2013-09-11 14:50:00,22.3,22.3,22.27,22.29,136600.0,22.3,22.3,22.27,22.29,136600.0
2013-09-11 15:00:00,22.28,22.29,22.28,22.29,43200.0,22.28,22.29,22.28,22.29,43200.0
2013-09-11 15:10:00,22.29,22.3,22.28,22.29,72300.0,22.29,22.3,22.28,22.29,72300.0
2013-09-11 15:20:00,22.3,22.32,22.29,22.31,128200.0,22.3,22.32,22.29,22.31,128200.0
2013-09-11 15:30:00,22.3,22.32,22.3,22.31,77200.0,22.3,22.32,22.3,22.31,77200.0
2013-09-11 15:40:00,22.32,22.33,22.31,22.33,190000.0,22.32,22.33,22.31,22.33,190000.0
2013-09-11 15:50:00,22.32,22.33,22.29,22.29,381000.0,22.32,22.33,22.29,22.29,381000.0
2013-09-12 09:30:00,21.43,21.45,21.38,21.4,1152400.0,21.43,21.45,21.38,21.4,1152400.0
2013-09-12 09:40:00,21.41,21.46,21.37,21.38,720400.0,21.41,21.46,21.37,21.38,720400.0
2013-09-12 09:50:00,21.37,21.43,21.37,21.43,576800.0,21.37,21.43,21.37,21.43,576800.0
2013-09-12 10:00:00,21.43,21.46,21.41,21.44,479100.0,21.43,21.46,21.41,21.44,479100.0
2013-09-12 10:10:00,21.44,21.46,21.42,21.45,305100.0,21.44,21.46,21.42,21.45,305100.0
2013-09-12 10:20:00,21.44,21.51,21.43,21.47,440700.0,21.44,21.51,21.43,21.47,440700.0
2013-09-12 10:30:00,21.47,21.51,21.46,21.47,224300.0,21.47,21.51,21.46,21.47,224300.0
2013-09-12 10:40:00,21.48,21.48,21.45,21.45,288600.0,21.48,21.48,21.45,21.45,288600.0
2013-09-12 10:50:00,21.46,21.49,21.44,21.46,236500.0,21.46,21.49,21.44,21.46,236500.0
2013-09-12 11:00:00,21.46,21.46,21.43,21.45,149000.0,21.46,21.46,21.43,21.45,149000.0
2013-09-12 11:10:00,21.45,21.48,21.43,21.44,191800.0,21.45,21.48,21.43,21.44,191800.0
2013-09-12 11:20:00,21.45,21.45,21.39,21.4,234700.0,21.45,21.45,21.39,21.4,234700.0
2013-09-12 11:30:00,21.39,21.43,21.39,21.43,171400.0,21.39,21.43,21.39,21.43,171400.0
2013-09-12 11:40:00,21.43,21.45,21.42,21.45,215400.0,21.43,21.45,21.42,21.45,215400.0
2013-09-12 11:50:00,21.44,21.46,21.42,21.43,148400.0,21.44,21.46,21.42,21.43,148400.0
2013-09-12 12:00:00,21.42,21.44,21.42,21.43,77800.0,21.42,21.44,21.42,21.43,77800.0
2013-09-12 12:10:00,21.42,21.43,21.41,21.43,142400.0,21.42,21.43,21.41,21.43,142400.0
2013-09-12 12:20:00,21.42,21.46,21.42,21.43,136000.0,21.42,21.46,21.42,21.43,136000.0
2013-09-12 12:30:00,21.43,21.44,21.41,21.43,112800.0,21.43,21.44,21.41,21.43,112800.0
2013-09-12 12:40:00,21.42,21.43,21.4,21.41,89300.0,21.42,21.43,21.4,21.41,89300.0
2013-09-12 12:50:00,21.42,21.42,21.38,21.4,113900.0,21.42,21.42,21.38,21.4,113900.0
2013-09-12 13:00:00,21.39,21.41,21.39,21.41,79200.0,21.39,21.41,21.39,21.41,79200.0
2013-09-12 13:10:00,21.41,21.41,21.35,21.35,216800.0,21.41,21.41,21.35,21.35,216800.0
2013-09-12 13:20:00,21.35,21.38,21.29,21.36,475400.0,21.35,21.38,21.29,21.36,475400.0
2013-09-12 13:30:00,21.37,21.38,21.35,21.36,117900.0,21.37,21.38,21.35,21.36,117900.0
2013-09-12 13:40:00,21.35,21.37,21.32,21.32,206800.0,21.35,21.37,21.32,21.32,206800.0
2013-09-12 13:50:00,21.33,21.35,21.32,21.34,90100.0,21.33,21.35,21.32,21.34,90100.0
2013-09-12 14:00:00,21.34,21.36,21.31,21.32,229300.0,21.34,21.36,21.31,21.32,229300.0
2013-09-12 14:10:00,21.32,21.33,21.29,21.29,189600.0,21.32,21.33,21.29,21.29,189600.0
2013-09-12 14:20:00,21.29,21.3,21.25,21.25,313900.0,21.29,21.3,21.25,21.25,313900.0
2013-09-12 14:30:00,21.25,21.28,21.22,21.23,233100.0,21.25,21.28,21.22,21.23,233100.0
2013-09-12 14:40:00,21.24,21.25,21.18,21.2,601800.0,21.24,21.25,21.18,21.2,601800.0
2013-09-12 14:50:00,21.2,21.22,21.16,21.18,649200.0,21.2,21.22,21.16,21.18,649200.0
2013-09-12 15:00:00,21.18,21.19,21.12,21.15,511900.0,21.18,21.19,21.12,21.15,511900.0
2013-09-12 15:10:00,21.16,21.17,21.08,21.14,781600.0,21.16,21.17,21.08,21.14,781600.0
2013-09-12 15:20:00,21.14,21.14,21.08,21.09,293300.0,21.14,21.14,21.08,21.09,293300.0
2013-09-12 15:30:00,21.09,21.14,21.09,21.11,465600.0,21.09,21.14,21.09,21.11,465600.0
2013-09-12 15:40:00,21.11,21.16,21.1,21.11,673100.0,21.11,21.16,21.1,21.11,673100.0
2013-09-12 15:50:00,21.11,21.12,21.05,21.05,1742000.0,21.11,21.12,21.05,21.05,1742000.0
2013-09-13 09:30:00,21.06,21.08,21.0,21.01,783400.0,21.06,21.08,21.0,21.01,783400.0
2013-09-13 09:40:00,21.0,21.04,20.98,21.04,310300.0,21.0,21.04,20.98,21.04,310300.0
2013-09-13 09:50:00,21.04,21.12,21.01,21.1,635900.0,21.04,21.12,21.01,21.1,635900.0
2013-09-13 10:00:00,21.1,21.12,21.07,21.09,252800.0,21.1,21.12,21.07,21.09,252800.0
2013-09-13 10:10:00,21.09,21.11,21.07,21.09,256300.0,21.09,21.11,21.07,21.09,256300.0
2013-09-13 10:20:00,21.08,21.11,21.05,21.1,232200.0,21.08,21.11,21.05,21.1,232200.0
2013-09-13 10:30:00,21.1,21.11,21.07,21.09,277200.0,21.1,21.11,21.07,21.09,277200.0
2013-09-13 10:40:00,21.09,21.09,21.04,21.08,229400.0,21.09,21.09,21.04,21.08,229400.0
2013-09-13 10:50:00,21.08,21.11,21.08,21.09,167900.0,21.08,21.11,21.08,21.09,167900.0
2013-09-13 11:00:00,21.08,21.11,21.08,21.1,192900.0,21.08,21.11,21.08,21.1,192900.0
2013-09-13 11:10:00,21.1,21.11,21.07,21.08,78300.0,21.1,21.11,21.07,21.08,78300.0
2013-09-13 11:20:00,21.09,21.09,21.04,21.06,76200.0,21.09,21.09,21.04,21.06,76200.0
2013-09-13 11:30:00,21.05,21.06,21.02,21.02,164800.0,21.05,21.06,21.02,21.02,164800.0
2013-09-13 11:40:00,21.03,21.04,21.01,21.01,159600.0,21.03,21.04,21.01,21.01,159600.0
2013-09-13 11:50:00,21.01,21.04,21.01,21.04,165600.0,21.01,21.04,21.01,21.04,165600.0
2013-09-13 12:00:00,21.04,21.04,21.02,21.04,72000.0,21.04,21.04,21.02,21.04,72000.0
2013-09-13 12:10:00,21.03,21.07,21.03,21.06,245400.0,21.03,21.07,21.03,21.06,245400.0
2013-09-13 12:20:00,21.06,21.06,21.03,21.04,67300.0,21.06,21.06,21.03,21.04,67300.0
2013-09-13 12:30:00,21.04,21.05,21.03,21.04,59800.0,21.04,21.05,21.03,21.04,59800.0
2013-09-13 12:40:00,21.05,21.05,21.0,21.01,112200.0,21.05,21.05,21.0,21.01,112200.0
2013-09-13 12:50:00,21.01,21.01,20.96,20.98,129300.0,21.01,21.01,20.96,20.98,129300.0
2013-09-13 13:00:00,20.98,20.98,20.88,20.9,303800.0,20.98,20.98,20.88,20.9,303800.0
2013-09-13 13:10:00,20.89,20.9,20.84,20.89,367600.0,20.89,20.9,20.84,20.89,367600.0
2013-09-13 13:20:00,20.89,20.96,20.88,20.93,352800.0,20.89,20.96,20.88,20.93,352800.0
2013-09-13 13:30:00,20.94,21.02,20.93,21.01,226800.0,20.94,21.02,20.93,21.01,226800.0
2013-09-13 13:40:00,21.01,21.01,20.97,20.97,131100.0,21.01,21.01,20.97,20.97,131100.0
2013-09-13 13:50:00,20.97,20.98,20.93,20.96,137200.0,20.97,20.98,20.93,20.96,137200.0
2013-09-13 14:00:00,20.96,20.99,20.95,20.98,89300.0,20.96,20.99,20.95,20.98,89300.0
2013-09-13 14:10:00,20.98,21.06,20.98,21.04,454600.0,20.98,21.06,20.98,21.04,454600.0
2013-09-13 14:20:00,21.04,21.08,21.03,21.07,177200.0,21.04,21.08,21.03,21.07,177200.0
2013-09-13 14:30:00,21.07,21.08,21.06,21.06,112500.0,21.07,21.08,21.06,21.06,112500.0
2013-09-13 14:40:00,21.07,21.09,21.06,21.09,101400.0,21.07,21.09,21.06,21.09,101400.0
2013-09-13 14:50:00,21.09,21.13,21.08,21.11,240600.0,21.09,21.13,21.08,21.11,240600.0
2013-09-13 15:00:00,21.11,21.23,21.11,21.23,382200.0,21.11,21.23,21.11,21.23,382200.0
2013-09-13 15:10:00,21.22,21.32,21.21,21.29,632800.0,21.22,21.32,21.21,21.29,632800.0
2013-09-13 15:20:00,21.29,21.35,21.28,21.29,421600.0,21.29,21.35,21.28,21.29,421600.0
2013-09-13 15:30:00,21.29,21.41,21.27,21.38,577500.0,21.29,21.41,21.27,21.38,577500.0
2013-09-13 15:40:00,21.39,21.44,21.35,21.39,495000.0,21.39,21.44,21.35,21.39,495000.0
2013-09-13 15:50:00,21.39,21.43,21.37,21.43,965600.0,21.39,21.43,21.37,21.43,965600.0
2013-09-16 09:30:00,21.31,21.32,21.25,21.27,511400.0,21.31,21.32,21.25,21.27,511400.0
2013-09-16 09:40:00,21.27,21.3,21.27,21.29,163800.0,21.27,21.3,21.27,21.29,163800.0
2013-09-16 09:50:00,21.28,21.31,21.24,21.3,278300.0,21.28,21.31,21.24,21.3,278300.0
2013-09-16 10:00:00,21.31,21.37,21.29,21.29,403300.0,21.31,21.37,21.29,21.29,403300.0
2013-09-16 10:10:00,21.3,21.3,21.28,21.28,137100.0,21.3,21.3,21.28,21.28,137100.0
2013-09-16 10:20:00,21.28,21.3,21.27,21.29,229000.0,21.28,21.3,21.27,21.29,229000.0
2013-09-16 10:30:00,21.29,21.3,21.26,21.28,304500.0,21.29,21.3,21.26,21.28,304500.0
2013-09-16 10:40:00,21.28,21.3,21.22,21.24,287400.0,21.28,21.3,21.22,21.24,287400.0
2013-09-16 10:50:00,21.23,21.25,21.21,21.23,206900.0,21.23,21.25,21.21,21.23,206900.0
2013-09-16 11:00:00,21.23,21.23,21.19,21.21,120500.0,21.23,21.23,21.19,21.21,120500.0
2013-09-16 11:10:00,21.21,21.23,21.18,21.2,98400.0,21.21,21.23,21.18,21.2,98400.0
2013-09-16 11:20:00,21.19,21.21,21.17,21.2,107000.0,21.19,21.21,21.17,21.2,107000.0
2013-09-16 11:30:00,21.21,21.21,21.17,21.18,65900.0,21.21,21.21,21.17,21.18,65900.0
2013-09-16 11:40:00,21.18,21.25,21.16,21.25,155000.0,21.18,21.25,21.16,21.25,155000.0
2013-09-16 11:50:00,21.24,21.25,21.22,21.23,66700.0,21.24,21.25,21.22,21.23,66700.0
2013-09-16 12:00:00,21.24,21.25,21.21,21.22,89200.0,21.24,21.25,21.21,21.22,89200.0
2013-09-16 12:10:00,21.22,21.23,21.2,21.21,114200.0,21.22,21.23,21.2,21.21,114200.0
2013-09-16 12:20:00,21.21,21.23,21.2,21.22,90400.0,21.21,21.23,21.2,21.22,90400.0
2013-09-16 12:30:00,21.21,21.23,21.2,21.21,58100.0,21.21,21.23,21.2,21.21,58100.0
2013-09-16 12:40:00,21.21,21.22,21.18,21.19,59700.0,21.21,21.22,21.18,21.19,59700.0
2013-09-16 12:50:00,21.19,21.2,21.18,21.2,53000.0,21.19,21.2,21.18,21.2,53000.0
2013-09-16 13:00:00,21.19,21.21,21.18,21.2,68200.0,21.19,21.21,21.18,21.2,68200.0
2013-09-16 13:10:00,21.19,21.2,21.18,21.19,43800.0,21.19,21.2,21.18,21.19,43800.0
2013-09-16 13:20:00,21.19,21.22,21.18,21.21,103600.0,21.19,21.22,21.18,21.21,103600.0
2013-09-16 13:30:00,21.21,21.22,21.19,21.2,156600.0,21.21,21.22,21.19,21.2,156600.0
2013-09-16 13:40:00,21.2,21.23,21.2,21.21,205600.0,21.2,21.23,21.2,21.21,205600.0
2013-09-16 13:50:00,21.21,21.24,21.21,21.21,105200.0,21.21,21.24,21.21,21.21,105200.0
2013-09-16 14:00:00,21.2,21.2,21.14,21.16,353600.0,21.2,21.2,21.14,21.16,353600.0
2013-09-16 14:10:00,21.16,21.18,21.15,21.16,83500.0,21.16,21.18,21.15,21.16,83500.0
2013-09-16 14:20:00,21.16,21.16,21.12,21.15,65900.0,21.16,21.16,21.12,21.15,65900.0
2013-09-16 14:30:00,21.15,21.16,21.1,21.12,133600.0,21.15,21.16,21.1,21.12,133600.0
2013-09-16 14:40:00,21.11,21.12,21.06,21.08,170400.0,21.11,21.12,21.06,21.08,170400.0
2013-09-16 14:50:00,21.08,21.11,21.05,21.06,124500.0,21.08,21.11,21.05,21.06,124500.0
2013-09-16 15:00:00,21.06,21.07,21.0,21.01,119100.0,21.06,21.07,21.0,21.01,119100.0
2013-09-16 15:10:00,21.01,21.03,20.98,20.98,241300.0,21.01,21.03,20.98,20.98,241300.0
2013-09-16 15:20:00,20.98,21.03,20.97,20.98,202300.0,20.98,21.03,20.97,20.98,202300.0
2013-09-16 15:30:00,20.98,21.03,20.97,21.01,258000.0,20.98,21.03,20.97,21.01,258000.0
2013-09-16 15:40:00,21.01,21.01,20.94,20.94,151300.0,21.01,21.01,20.94,20.94,151300.0
2013-09-16 15:50:00,20.94,20.97,20.92,20.94,584200.0,20.94,20.97,20.92,20.94,584200.0
2013-09-17 09:30:00,21.04,21.07,21.03,21.07,370700.0,21.04,21.07,21.03,21.07,370700.0
2013-09-17 09:40:00,21.06,21.08,21.04,21.05,230600.0,21.06,21.08,21.04,21.05,230600.0
2013-09-17 09:50:00,21.05,21.07,21.03,21.05,178400.0,21.05,21.07,21.03,21.05,178400.0
2013-09-17 10:00:00,21.05,21.06,21.02,21.02,182500.0,21.05,21.06,21.02,21.02,182500.0
2013-09-17 10:10:00,21.02,21.03,20.96,20.98,552600.0,21.02,21.03,20.96,20.98,552600.0
2013-09-17 10:20:00,20.97,21.0,20.94,20.99,450200.0,20.97,21.0,20.94,20.99,450200.0
2013-09-17 10:30:00,20.99,20.99,20.96,20.98,160100.0,20.99,20.99,20.96,20.98,160100.0
2013-09-17 10:40:00,20.99,21.06,20.99,21.05,370500.0,20.99,21.06,20.99,21.05,370500.0
2013-09-17 10:50:00,21.05,21.05,21.02,21.04,114700.0,21.05,21.05,21.02,21.04,114700.0
2013-09-17 11:00:00,21.03,21.04,21.02,21.03,129900.0,21.03,21.04,21.02,21.03,129900.0
2013-09-17 11:10:00,21.03,21.03,20.98,20.99,173500.0,21.03,21.03,20.98,20.99,173500.0
2013-09-17 11:20:00,20.99,21.01,20.98,20.98,224800.0,20.99,21.01,20.98,20.98,224800.0
2013-09-17 11:30:00,20.98,20.99,20.96,20.99,185600.0,20.98,20.99,20.96,20.99,185600.0
2013-09-17 11:40:00,20.99,21.01,20.99,21.01,89500.0,20.99,21.01,20.99,21.01,89500.0
2013-09-17 11:50:00,21.0,21.0,20.97,20.97,76200.0,21.0,21.0,20.97,20.97,76200.0
2013-09-17 12:00:00,20.97,20.98,20.95,20.96,182700.0,20.97,20.98,20.95,20.96,182700.0
2013-09-17 12:10:00,20.96,20.98,20.94,20.98,133500.0,20.96,20.98,20.94,20.98,133500.0
2013-09-17 12:20:00,20.98,20.99,20.96,20.97,81700.0,20.98,20.99,20.96,20.97,81700.0
2013-09-17 12:30:00,20.96,21.0,20.96,20.99,50700.0,20.96,21.0,20.96,20.99,50700.0
2013-09-17 12:40:00,20.99,21.01,20.98,20.99,198800.0,20.99,21.01,20.98,20.99,198800.0
2013-09-17 12:50:00,20.98,20.99,20.97,20.99,63200.0,20.98,20.99,20.97,20.99,63200.0
2013-09-17 13:00:00,21.0,21.0,20.98,20.99,47100.0,21.0,21.0,20.98,20.99,47100.0
2013-09-17 13:10:00,21.0,21.01,20.98,20.98,82400.0,21.0,21.01,20.98,20.98,82400.0
2013-09-17 13:20:00,20.99,20.99,20.95,20.95,87400.0,20.99,20.99,20.95,20.95,87400.0
2013-09-17 13:30:00,20.96,20.97,20.95,20.97,28000.0,20.96,20.97,20.95,20.97,28000.0
2013-09-17 13:40:00,20.97,20.98,20.96,20.97,40600.0,20.97,20.98,20.96,20.97,40600.0
2013-09-17 13:50:00,20.98,21.03,20.97,21.02,122400.0,20.98,21.03,20.97,21.02,122400.0
2013-09-17 14:00:00,21.02,21.02,21.0,21.01,71000.0,21.02,21.02,21.0,21.01,71000.0
2013-09-17 14:10:00,21.0,21.01,20.98,20.98,93700.0,21.0,21.01,20.98,20.98,93700.0
2013-09-17 14:20:00,20.99,21.01,20.98,21.0,80700.0,20.99,21.01,20.98,21.0,80700.0
2013-09-17 14:30:00,21.0,21.01,20.99,21.0,65800.0,21.0,21.01,20.99,21.0,65800.0
2013-09-17 14:40:00,21.01,21.01,20.99,20.99,54600.0,21.01,21.01,20.99,20.99,54600.0
2013-09-17 14:50:00,21.0,21.0,20.97,20.97,113300.0,21.0,21.0,20.97,20.97,113300.0
2013-09-17 15:00:00,20.97,20.98,20.95,20.95,66400.0,20.97,20.98,20.95,20.95,66400.0
2013-09-17 15:10:00,20.96,20.97,20.95,20.96,117600.0,20.96,20.97,20.95,20.96,117600.0
2013-09-17 15:20:00,20.96,20.97,20.94,20.94,84300.0,20.96,20.97,20.94,20.94,84300.0
2013-09-17 15:30:00,20.94,20.95,20.93,20.95,123300.0,20.94,20.95,20.93,20.95,123300.0
2013-09-17 15:40:00,20.95,20.97,20.95,20.96,142700.0,20.95,20.97,20.95,20.96,142700.0
2013-09-17 15:50:00,20.97,20.98,20.96,20.97,286700.0,20.97,20.98,20.96,20.97,286700.0
2013-09-18 09:30:00,20.68,20.7,20.64,20.67,619200.0,20.68,20.7,20.64,20.67,619200.0
2013-09-18 09:40:00,20.67,20.73,20.65,20.71,176500.0,20.67,20.73,20.65,20.71,176500.0
2013-09-18 09:50:00,20.72,20.76,20.7,20.75,189600.0,20.72,20.76,20.7,20.75,189600.0
2013-09-18 10:00:00,20.75,20.8,20.73,20.74,268900.0,20.75,20.8,20.73,20.74,268900.0
2013-09-18 10:10:00,20.74,20.74,20.69,20.7,279100.0,20.74,20.74,20.69,20.7,279100.0
2013-09-18 10:20:00,20.69,20.74,20.66,20.74,264000.0,20.69,20.74,20.66,20.74,264000.0
2013-09-18 10:30:00,20.73,20.75,20.7,20.71,154400.0,20.73,20.75,20.7,20.71,154400.0
2013-09-18 10:40:00,20.71,20.72,20.68,20.69,104400.0,20.71,20.72,20.68,20.69,104400.0
2013-09-18 10:50:00,20.68,20.68,20.64,20.66,226400.0,20.68,20.68,20.64,20.66,226400.0
2013-09-18 11:00:00,20.66,20.68,20.64,20.68,115100.0,20.66,20.68,20.64,20.68,115100.0
2013-09-18 11:10:00,20.68,20.69,20.6,20.63,247500.0,20.68,20.69,20.6,20.63,247500.0
2013-09-18 11:20:00,20.63,20.64,20.56,20.57,332600.0,20.63,20.64,20.56,20.57,332600.0
2013-09-18 11:30:00,20.57,20.6,20.47,20.51,635200.0,20.57,20.6,20.47,20.51,635200.0
2013-09-18 11:40:00,20.51,20.51,20.45,20.47,240600.0,20.51,20.51,20.45,20.47,240600.0
2013-09-18 11:50:00,20.47,20.5,20.47,20.49,177000.0,20.47,20.5,20.47,20.49,177000.0
2013-09-18 12:00:00,20.49,20.53,20.46,20.51,431000.0,20.49,20.53,20.46,20.51,431000.0
2013-09-18 12:10:00,20.52,20.61,20.52,20.55,234500.0,20.52,20.61,20.52,20.55,234500.0
2013-09-18 12:20:00,20.55,20.6,20.54,20.56,102900.0,20.55,20.6,20.54,20.56,102900.0
2013-09-18 12:30:00,20.56,20.62,20.52,20.59,147200.0,20.56,20.62,20.52,20.59,147200.0
2013-09-18 12:40:00,20.59,20.65,20.59,20.63,168200.0,20.59,20.65,20.59,20.63,168200.0
2013-09-18 12:50:00,20.64,20.73,20.62,20.71,273000.0,20.64,20.73,20.62,20.71,273000.0
2013-09-18 13:00:00,20.71,20.73,20.69,20.7,106200.0,20.71,20.73,20.69,20.7,106200.0
2013-09-18 13:10:00,20.7,20.89,20.68,20.83,610700.0,20.7,20.89,20.68,20.83,610700.0
2013-09-18 13:20:00,20.84,20.87,20.77,20.79,338800.0,20.84,20.87,20.77,20.79,338800.0
2013-09-18 13:30:00,20.79,20.82,20.77,20.79,178400.0,20.79,20.82,20.77,20.79,178400.0
2013-09-18 13:40:00,20.78,20.8,20.75,20.77,102400.0,20.78,20.8,20.75,20.77,102400.0
2013-09-18 13:50:00,20.77,21.11,20.77,20.93,1487100.0,20.77,21.11,20.77,20.93,1487100.0
2013-09-18 14:00:00,20.97,21.68,20.97,21.54,3340400.0,20.97,21.68,20.97,21.54,3340400.0
2013-09-18 14:10:00,21.53,21.82,21.48,21.67,2996300.0,21.53,21.82,21.48,21.67,2996300.0
2013-09-18 14:20:00,21.67,21.75,21.54,21.57,1175900.0,21.67,21.75,21.54,21.57,1175900.0
2013-09-18 14:30:00,21.57,21.76,21.54,21.75,857600.0,21.57,21.76,21.54,21.75,857600.0
2013-09-18 14:40:00,21.75,21.75,21.63,21.73,951600.0,21.75,21.75,21.63,21.73,951600.0
2013-09-18 14:50:00,21.72,21.96,21.7,21.91,1541100.0,21.72,21.96,21.7,21.91,1541100.0
2013-09-18 15:00:00,21.92,22.06,21.92,22.01,2561400.0,21.92,22.06,21.92,22.01,2561400.0
2013-09-18 15:10:00,22.01,22.13,21.97,22.02,1648500.0,22.01,22.13,21.97,22.02,1648500.0
2013-09-18 15:20:00,22.02,22.17,22.0,22.15,1080900.0,22.02,22.17,22.0,22.15,1080900.0
2013-09-18 15:30:00,22.14,22.33,22.14,22.24,1397800.0,22.14,22.33,22.14,22.24,1397800.0
2013-09-18 15:40:00,22.24,22.4,22.23,22.38,1156600.0,22.24,22.4,22.23,22.38,1156600.0
2013-09-18 15:50:00,22.38,22.4,22.27,22.29,2569800.0,22.38,22.4,22.27,22.29,2569800.0
2013-09-19 09:30:00,22.39,22.44,22.3,22.32,1295500.0,22.39,22.44,22.3,22.32,1295500.0
2013-09-19 09:40:00,22.33,22.33,22.2,22.29,817800.0,22.33,22.33,22.2,22.29,817800.0
2013-09-19 09:50:00,22.3,22.35,22.27,22.33,1040700.0,22.3,22.35,22.27,22.33,1040700.0
2013-09-19 10:00:00,22.32,22.32,22.18,22.27,970300.0,22.32,22.32,22.18,22.27,970300.0
2013-09-19 10:10:00,22.26,22.29,22.23,22.28,488600.0,22.26,22.29,22.23,22.28,488600.0
2013-09-19 10:20:00,22.28,22.3,22.24,22.29,442500.0,22.28,22.3,22.24,22.29,442500.0
2013-09-19 10:30:00,22.28,22.31,22.25,22.28,170800.0,22.28,22.31,22.25,22.28,170800.0
2013-09-19 10:40:00,22.27,22.36,22.26,22.36,886600.0,22.27,22.36,22.26,22.36,886600.0
2013-09-19 10:50:00,22.36,22.39,22.3,22.35,322600.0,22.36,22.39,22.3,22.35,322600.0
2013-09-19 11:00:00,22.35,22.39,22.31,22.38,274300.0,22.35,22.39,22.31,22.38,274300.0
2013-09-19 11:10:00,22.38,22.51,22.37,22.43,648600.0,22.38,22.51,22.37,22.43,648600.0
2013-09-19 11:20:00,22.43,22.56,22.42,22.55,386200.0,22.43,22.56,22.42,22.55,386200.0
2013-09-19 11:30:00,22.54,22.58,22.5,22.5,579400.0,22.54,22.58,22.5,22.5,579400.0
2013-09-19 11:40:00,22.51,22.51,22.44,22.46,341900.0,22.51,22.51,22.44,22.46,341900.0
2013-09-19 11:50:00,22.46,22.48,22.43,22.47,154700.0,22.46,22.48,22.43,22.47,154700.0
2013-09-19 12:00:00,22.47,22.47,22.39,22.39,204200.0,22.47,22.47,22.39,22.39,204200.0
2013-09-19 12:10:00,22.39,22.4,22.37,22.38,135700.0,22.39,22.4,22.37,22.38,135700.0
2013-09-19 12:20:00,22.39,22.4,22.32,22.34,165300.0,22.39,22.4,22.32,22.34,165300.0
2013-09-19 12:30:00,22.34,22.37,22.31,22.32,276100.0,22.34,22.37,22.31,22.32,276100.0
2013-09-19 12:40:00,22.31,22.33,22.3,22.32,187800.0,22.31,22.33,22.3,22.32,187800.0
2013-09-19 12:50:00,22.33,22.39,22.32,22.36,216800.0,22.33,22.39,22.32,22.36,216800.0
2013-09-19 13:00:00,22.36,22.41,22.36,22.38,162600.0,22.36,22.41,22.36,22.38,162600.0
2013-09-19 13:10:00,22.38,22.38,22.33,22.35,122800.0,22.38,22.38,22.33,22.35,122800.0
2013-09-19 13:20:00,22.35,22.43,22.35,22.4,248300.0,22.35,22.43,22.35,22.4,248300.0
2013-09-19 13:30:00,22.41,22.46,22.36,22.37,523000.0,22.41,22.46,22.36,22.37,523000.0
2013-09-19 13:40:00,22.37,22.42,22.36,22.38,151700.0,22.37,22.42,22.36,22.38,151700.0
2013-09-19 13:50:00,22.38,22.39,22.28,22.28,396700.0,22.38,22.39,22.28,22.28,396700.0
2013-09-19 14:00:00,22.28,22.32,22.24,22.31,243900.0,22.28,22.32,22.24,22.31,243900.0
2013-09-19 14:10:00,22.32,22.32,22.29,22.31,104600.0,22.32,22.32,22.29,22.31,104600.0
2013-09-19 14:20:00,22.31,22.39,22.3,22.35,372100.0,22.31,22.39,22.3,22.35,372100.0
2013-09-19 14:30:00,22.36,22.36,22.33,22.35,105900.0,22.36,22.36,22.33,22.35,105900.0
2013-09-19 14:40:00,22.34,22.36,22.34,22.35,76400.0,22.34,22.36,22.34,22.35,76400.0
2013-09-19 14:50:00,22.36,22.37,22.34,22.34,135800.0,22.36,22.37,22.34,22.34,135800.0
2013-09-19 15:00:00,22.34,22.38,22.34,22.37,50600.0,22.34,22.38,22.34,22.37,50600.0
2013-09-19 15:10:00,22.38,22.38,22.35,22.35,76900.0,22.38,22.38,22.35,22.35,76900.0
2013-09-19 15:20:00,22.35,22.36,22.35,22.36,81600.0,22.35,22.36,22.35,22.36,81600.0
2013-09-19 15:30:00,22.36,22.36,22.34,22.34,110600.0,22.36,22.36,22.34,22.34,110600.0
2013-09-19 15:40:00,22.34,22.35,22.24,22.27,479000.0,22.34,22.35,22.24,22.27,479000.0
2013-09-19 15:50:00,22.27,22.27,22.17,22.21,690600.0,22.27,22.27,22.17,22.21,690600.0
2013-09-20 09:30:00,21.79,21.86,21.76,21.79,581700.0,21.79,21.86,21.76,21.79,581700.0
2013-09-20 09:40:00,21.79,21.8,21.66,21.7,521600.0,21.79,21.8,21.66,21.7,521600.0
2013-09-20 09:50:00,21.69,21.74,21.69,21.73,261000.0,21.69,21.74,21.69,21.73,261000.0
2013-09-20 10:00:00,21.74,21.79,21.71,21.71,237000.0,21.74,21.79,21.71,21.71,237000.0
2013-09-20 10:10:00,21.72,21.74,21.68,21.73,456100.0,21.72,21.74,21.68,21.73,456100.0
2013-09-20 10:20:00,21.73,21.77,21.65,21.65,397500.0,21.73,21.77,21.65,21.65,397500.0
2013-09-20 10:30:00,21.66,21.67,21.34,21.37,1649300.0,21.66,21.67,21.34,21.37,1649300.0
2013-09-20 10:40:00,21.36,21.4,21.27,21.32,1104900.0,21.36,21.4,21.27,21.32,1104900.0
2013-09-20 10:50:00,21.31,21.32,21.02,21.14,1520900.0,21.31,21.32,21.02,21.14,1520900.0
2013-09-20 11:00:00,21.14,21.2,21.1,21.16,649400.0,21.14,21.2,21.1,21.16,649400.0
2013-09-20 11:10:00,21.16,21.27,21.14,21.25,704800.0,21.16,21.27,21.14,21.25,704800.0
2013-09-20 11:20:00,21.25,21.27,21.17,21.24,434300.0,21.25,21.27,21.17,21.24,434300.0
2013-09-20 11:30:00,21.24,21.24,21.16,21.19,407800.0,21.24,21.24,21.16,21.19,407800.0
2013-09-20 11:40:00,21.19,21.24,21.18,21.19,320800.0,21.19,21.24,21.18,21.19,320800.0
2013-09-20 11:50:00,21.2,21.21,21.16,21.16,167500.0,21.2,21.21,21.16,21.16,167500.0
2013-09-20 12:00:00,21.16,21.2,21.14,21.18,217300.0,21.16,21.2,21.14,21.18,217300.0
2013-09-20 12:10:00,21.19,21.21,21.16,21.2,188200.0,21.19,21.21,21.16,21.2,188200.0
2013-09-20 12:20:00,21.2,21.2,21.1,21.13,456400.0,21.2,21.2,21.1,21.13,456400.0
2013-09-20 12:30:00,21.13,21.13,21.0,21.11,585000.0,21.13,21.13,21.0,21.11,585000.0
2013-09-20 12:40:00,21.12,21.14,21.09,21.13,250100.0,21.12,21.14,21.09,21.13,250100.0
2013-09-20 12:50:00,21.12,21.13,21.06,21.11,224400.0,21.12,21.13,21.06,21.11,224400.0
2013-09-20 13:00:00,21.11,21.16,21.11,21.12,157100.0,21.11,21.16,21.11,21.12,157100.0
2013-09-20 13:10:00,21.13,21.24,21.12,21.18,274100.0,21.13,21.24,21.12,21.18,274100.0
2013-09-20 13:20:00,21.17,21.2,21.07,21.09,303500.0,21.17,21.2,21.07,21.09,303500.0
2013-09-20 13:30:00,21.08,21.09,20.99,21.02,546700.0,21.08,21.09,20.99,21.02,546700.0
2013-09-20 13:40:00,21.01,21.09,21.01,21.06,269700.0,21.01,21.09,21.01,21.06,269700.0
2013-09-20 13:50:00,21.06,21.09,21.05,21.08,88200.0,21.06,21.09,21.05,21.08,88200.0
2013-09-20 14:00:00,21.08,21.08,21.01,21.02,155200.0,21.08,21.08,21.01,21.02,155200.0
2013-09-20 14:10:00,21.02,21.04,20.96,21.0,482900.0,21.02,21.04,20.96,21.0,482900.0
2013-09-20 14:20:00,21.01,21.03,20.98,21.03,194000.0,21.01,21.03,20.98,21.03,194000.0
2013-09-20 14:30:00,21.03,21.07,21.02,21.05,191400.0,21.03,21.07,21.02,21.05,191400.0
2013-09-20 14:40:00,21.05,21.08,21.04,21.08,146900.0,21.05,21.08,21.04,21.08,146900.0
2013-09-20 14:50:00,21.08,21.1,21.06,21.09,191600.0,21.08,21.1,21.06,21.09,191600.0
2013-09-20 15:00:00,21.08,21.1,21.08,21.1,216000.0,21.08,21.1,21.08,21.1,216000.0
2013-09-20 15:10:00,21.1,21.1,21.07,21.07,163700.0,21.1,21.1,21.07,21.07,163700.0
2013-09-20 15:20:00,21.07,21.07,21.04,21.07,296200.0,21.07,21.07,21.04,21.07,296200.0
2013-09-20 15:30:00,21.07,21.08,21.0,21.05,426900.0,21.07,21.08,21.0,21.05,426900.0
2013-09-20 15:40:00,21.05,21.08,21.02,21.06,393700.0,21.05,21.08,21.02,21.06,393700.0
2013-09-20 15:50:00,21.05,21.06,20.95,20.97,1594400.0,21.05,21.06,20.95,20.97,1594400.0
2013-09-23 09:30:00,20.94,20.98,20.92,20.97,625800.0,20.94,20.98,20.92,20.97,625800.0
2013-09-23 09:40:00,20.97,21.01,20.96,20.98,515200.0,20.97,21.01,20.96,20.98,515200.0
2013-09-23 09:50:00,20.98,21.09,20.95,21.04,679900.0,20.98,21.09,20.95,21.04,679900.0
2013-09-23 10:00:00,21.04,21.06,21.01,21.02,358400.0,21.04,21.06,21.01,21.02,358400.0
2013-09-23 10:10:00,21.03,21.08,21.01,21.05,216400.0,21.03,21.08,21.01,21.05,216400.0
2013-09-23 10:20:00,21.05,21.06,21.03,21.05,187800.0,21.05,21.06,21.03,21.05,187800.0
2013-09-23 10:30:00,21.05,21.13,21.05,21.12,254700.0,21.05,21.13,21.05,21.12,254700.0
2013-09-23 10:40:00,21.11,21.12,21.09,21.11,228000.0,21.11,21.12,21.09,21.11,228000.0
2013-09-23 10:50:00,21.11,21.13,21.08,21.1,133000.0,21.11,21.13,21.08,21.1,133000.0
2013-09-23 11:00:00,21.1,21.11,21.06,21.08,101000.0,21.1,21.11,21.06,21.08,101000.0
2013-09-23 11:10:00,21.08,21.1,21.03,21.04,179500.0,21.08,21.1,21.03,21.04,179500.0
2013-09-23 11:20:00,21.04,21.07,21.03,21.05,83600.0,21.04,21.07,21.03,21.05,83600.0
2013-09-23 11:30:00,21.05,21.07,21.04,21.06,70500.0,21.05,21.07,21.04,21.06,70500.0
2013-09-23 11:40:00,21.06,21.1,21.06,21.08,183200.0,21.06,21.1,21.06,21.08,183200.0
2013-09-23 11:50:00,21.09,21.12,21.07,21.08,99500.0,21.09,21.12,21.07,21.08,99500.0
2013-09-23 12:00:00,21.08,21.09,21.06,21.09,96800.0,21.08,21.09,21.06,21.09,96800.0
2013-09-23 12:10:00,21.09,21.1,21.07,21.07,101900.0,21.09,21.1,21.07,21.07,101900.0
2013-09-23 12:20:00,21.07,21.09,21.05,21.08,168500.0,21.07,21.09,21.05,21.08,168500.0
2013-09-23 12:30:00,21.09,21.09,21.07,21.07,52600.0,21.09,21.09,21.07,21.07,52600.0
2013-09-23 12:40:00,21.07,21.1,21.07,21.08,187500.0,21.07,21.1,21.07,21.08,187500.0
2013-09-23 12:50:00,21.08,21.09,21.07,21.08,63700.0,21.08,21.09,21.07,21.08,63700.0
2013-09-23 13:00:00,21.08,21.08,21.04,21.04,118400.0,21.08,21.08,21.04,21.04,118400.0
2013-09-23 13:10:00,21.04,21.08,21.03,21.05,88600.0,21.04,21.08,21.03,21.05,88600.0
2013-09-23 13:20:00,21.05,21.07,21.04,21.07,51800.0,21.05,21.07,21.04,21.07,51800.0
2013-09-23 13:30:00,21.07,21.09,21.06,21.09,65500.0,21.07,21.09,21.06,21.09,65500.0
2013-09-23 13:40:00,21.08,21.09,21.07,21.07,37000.0,21.08,21.09,21.07,21.07,37000.0
2013-09-23 13:50:00,21.07,21.08,21.05,21.06,37500.0,21.07,21.08,21.05,21.06,37500.0
2013-09-23 14:00:00,21.06,21.07,21.04,21.04,63600.0,21.06,21.07,21.04,21.04,63600.0
2013-09-23 14:10:00,21.04,21.07,21.04,21.05,74300.0,21.04,21.07,21.04,21.05,74300.0
2013-09-23 14:20:00,21.06,21.07,21.04,21.04,56400.0,21.06,21.07,21.04,21.04,56400.0
2013-09-23 14:30:00,21.05,21.05,21.03,21.04,80500.0,21.05,21.05,21.03,21.04,80500.0
2013-09-23 14:40:00,21.04,21.04,21.01,21.02,66000.0,21.04,21.04,21.01,21.02,66000.0
2013-09-23 14:50:00,21.01,21.03,20.97,20.98,143100.0,21.01,21.03,20.97,20.98,143100.0
2013-09-23 15:00:00,20.98,20.99,20.96,20.98,191600.0,20.98,20.99,20.96,20.98,191600.0
2013-09-23 15:10:00,20.99,20.99,20.94,20.94,78200.0,20.99,20.99,20.94,20.94,78200.0
2013-09-23 15:20:00,20.94,20.95,20.91,20.92,84700.0,20.94,20.95,20.91,20.92,84700.0
2013-09-23 15:30:00,20.91,20.92,20.88,20.88,131100.0,20.91,20.92,20.88,20.88,131100.0
2013-09-23 15:40:00,20.88,20.89,20.8,20.82,542200.0,20.88,20.89,20.8,20.82,542200.0
2013-09-23 15:50:00,20.81,20.82,20.78,20.79,775700.0,20.81,20.82,20.78,20.79,775700.0
2013-09-24 09:30:00,20.66,20.73,20.65,20.69,513600.0,20.66,20.73,20.65,20.69,513600.0
2013-09-24 09:40:00,20.69,20.71,20.67,20.69,166600.0,20.69,20.71,20.67,20.69,166600.0
2013-09-24 09:50:00,20.69,20.77,20.69,20.73,475800.0,20.69,20.77,20.69,20.73,475800.0
2013-09-24 10:00:00,20.73,20.8,20.73,20.74,512400.0,20.73,20.8,20.73,20.74,512400.0
2013-09-24 10:10:00,20.74,20.76,20.72,20.74,179600.0,20.74,20.76,20.72,20.74,179600.0
2013-09-24 10:20:00,20.75,20.75,20.72,20.74,121100.0,20.75,20.75,20.72,20.74,121100.0
2013-09-24 10:30:00,20.73,20.78,20.73,20.76,164600.0,20.73,20.78,20.73,20.76,164600.0
2013-09-24 10:40:00,20.77,20.78,20.75,20.78,134400.0,20.77,20.78,20.75,20.78,134400.0
2013-09-24 10:50:00,20.77,20.87,20.77,20.85,427100.0,20.77,20.87,20.77,20.85,427100.0
2013-09-24 11:00:00,20.85,20.87,20.81,20.82,143500.0,20.85,20.87,20.81,20.82,143500.0
2013-09-24 11:10:00,20.82,20.82,20.77,20.78,231300.0,20.82,20.82,20.77,20.78,231300.0
2013-09-24 11:20:00,20.78,20.78,20.76,20.77,85700.0,20.78,20.78,20.76,20.77,85700.0
2013-09-24 11:30:00,20.77,20.8,20.77,20.8,79400.0,20.77,20.8,20.77,20.8,79400.0
2013-09-24 11:40:00,20.8,20.82,20.8,20.81,57600.0,20.8,20.82,20.8,20.81,57600.0
2013-09-24 11:50:00,20.8,20.84,20.79,20.81,85700.0,20.8,20.84,20.79,20.81,85700.0
2013-09-24 12:00:00,20.81,20.81,20.78,20.79,54000.0,20.81,20.81,20.78,20.79,54000.0
2013-09-24 12:10:00,20.78,20.8,20.78,20.8,83600.0,20.78,20.8,20.78,20.8,83600.0
2013-09-24 12:20:00,20.8,20.8,20.77,20.78,241900.0,20.8,20.8,20.77,20.78,241900.0
2013-09-24 12:30:00,20.79,20.8,20.78,20.8,49400.0,20.79,20.8,20.78,20.8,49400.0
2013-09-24 12:40:00,20.8,20.8,20.78,20.79,37200.0,20.8,20.8,20.78,20.79,37200.0
2013-09-24 12:50:00,20.79,20.79,20.74,20.75,98700.0,20.79,20.79,20.74,20.75,98700.0
2013-09-24 13:00:00,20.75,20.78,20.74,20.77,71800.0,20.75,20.78,20.74,20.77,71800.0
2013-09-24 13:10:00,20.76,20.8,20.76,20.8,79900.0,20.76,20.8,20.76,20.8,79900.0
2013-09-24 13:20:00,20.8,20.82,20.78,20.81,82100.0,20.8,20.82,20.78,20.81,82100.0
2013-09-24 13:30:00,20.8,21.02,20.8,20.97,585500.0,20.8,21.02,20.8,20.97,585500.0
2013-09-24 13:40:00,20.98,21.0,20.94,20.95,143700.0,20.98,21.0,20.94,20.95,143700.0
2013-09-24 13:50:00,20.95,20.97,20.94,20.95,170800.0,20.95,20.97,20.94,20.95,170800.0
2013-09-24 14:00:00,20.96,21.03,20.95,21.01,233500.0,20.96,21.03,20.95,21.01,233500.0
2013-09-24 14:10:00,21.0,21.01,20.98,21.01,112000.0,21.0,21.01,20.98,21.01,112000.0
2013-09-24 14:20:00,21.01,21.02,20.96,21.0,101600.0,21.01,21.02,20.96,21.0,101600.0
2013-09-24 14:30:00,21.0,21.01,20.97,20.98,79400.0,21.0,21.01,20.97,20.98,79400.0
2013-09-24 14:40:00,20.98,20.99,20.96,20.98,65800.0,20.98,20.99,20.96,20.98,65800.0
2013-09-24 14:50:00,20.97,20.98,20.93,20.95,103600.0,20.97,20.98,20.93,20.95,103600.0
2013-09-24 15:00:00,20.96,20.96,20.92,20.94,92600.0,20.96,20.96,20.92,20.94,92600.0
2013-09-24 15:10:00,20.95,20.97,20.94,20.97,39900.0,20.95,20.97,20.94,20.97,39900.0
2013-09-24 15:20:00,20.97,20.99,20.92,20.94,111900.0,20.97,20.99,20.92,20.94,111900.0
2013-09-24 15:30:00,20.94,20.94,20.92,20.94,293600.0,20.94,20.94,20.92,20.94,293600.0
2013-09-24 15:40:00,20.94,20.94,20.89,20.91,188000.0,20.94,20.94,20.89,20.91,188000.0
2013-09-24 15:50:00,20.9,20.92,20.88,20.88,296800.0,20.9,20.92,20.88,20.88,296800.0
2013-09-25 09:30:00,20.95,21.0,20.94,20.98,289100.0,20.95,21.0,20.94,20.98,289100.0
2013-09-25 09:40:00,20.98,21.0,20.94,20.96,146100.0,20.98,21.0,20.94,20.96,146100.0
2013-09-25 09:50:00,20.95,20.97,20.9,20.91,78400.0,20.95,20.97,20.9,20.91,78400.0
2013-09-25 10:00:00,20.92,20.95,20.89,20.91,249600.0,20.92,20.95,20.89,20.91,249600.0
2013-09-25 10:10:00,20.91,20.97,20.91,20.96,181500.0,20.91,20.97,20.91,20.96,181500.0
2013-09-25 10:20:00,20.96,20.98,20.95,20.96,247600.0,20.96,20.98,20.95,20.96,247600.0
2013-09-25 10:30:00,20.95,20.98,20.95,20.96,94300.0,20.95,20.98,20.95,20.96,94300.0
2013-09-25 10:40:00,20.95,20.98,20.94,20.96,139100.0,20.95,20.98,20.94,20.96,139100.0
2013-09-25 10:50:00,20.96,21.06,20.95,21.04,451900.0,20.96,21.06,20.95,21.04,451900.0
2013-09-25 11:00:00,21.04,21.12,21.03,21.1,803500.0,21.04,21.12,21.03,21.1,803500.0
2013-09-25 11:10:00,21.1,21.12,21.07,21.1,435200.0,21.1,21.12,21.07,21.1,435200.0
2013-09-25 11:20:00,21.1,21.1,21.05,21.07,194500.0,21.1,21.1,21.05,21.07,194500.0
2013-09-25 11:30:00,21.07,21.11,21.06,21.07,262900.0,21.07,21.11,21.06,21.07,262900.0
2013-09-25 11:40:00,21.07,21.09,21.07,21.07,45600.0,21.07,21.09,21.07,21.07,45600.0
2013-09-25 11:50:00,21.08,21.08,21.05,21.05,71300.0,21.08,21.08,21.05,21.05,71300.0
2013-09-25 12:00:00,21.05,21.08,21.03,21.07,171600.0,21.05,21.08,21.03,21.07,171600.0
2013-09-25 12:10:00,21.08,21.09,21.06,21.08,36300.0,21.08,21.09,21.06,21.08,36300.0
2013-09-25 12:20:00,21.07,21.08,21.06,21.07,42200.0,21.07,21.08,21.06,21.07,42200.0
2013-09-25 12:30:00,21.07,21.09,21.06,21.07,30700.0,21.07,21.09,21.06,21.07,30700.0
2013-09-25 12:40:00,21.07,21.15,21.06,21.13,211800.0,21.07,21.15,21.06,21.13,211800.0
2013-09-25 12:50:00,21.13,21.13,21.09,21.11,174900.0,21.13,21.13,21.09,21.11,174900.0
2013-09-25 13:00:00,21.11,21.12,21.09,21.1,56400.0,21.11,21.12,21.09,21.1,56400.0
2013-09-25 13:10:00,21.1,21.1,21.08,21.1,51000.0,21.1,21.1,21.08,21.1,51000.0
2013-09-25 13:20:00,21.1,21.11,21.05,21.07,99500.0,21.1,21.11,21.05,21.07,99500.0
2013-09-25 13:30:00,21.06,21.07,21.04,21.07,163900.0,21.06,21.07,21.04,21.07,163900.0
2013-09-25 13:40:00,21.06,21.07,21.04,21.07,114600.0,21.06,21.07,21.04,21.07,114600.0
2013-09-25 13:50:00,21.07,21.07,21.03,21.06,129200.0,21.07,21.07,21.03,21.06,129200.0
2013-09-25 14:00:00,21.06,21.07,21.04,21.05,107600.0,21.06,21.07,21.04,21.05,107600.0
2013-09-25 14:10:00,21.06,21.08,21.05,21.06,76600.0,21.06,21.08,21.05,21.06,76600.0
2013-09-25 14:20:00,21.06,21.09,21.06,21.07,99900.0,21.06,21.09,21.06,21.07,99900.0
2013-09-25 14:30:00,21.06,21.07,21.03,21.04,88700.0,21.06,21.07,21.03,21.04,88700.0
2013-09-25 14:40:00,21.04,21.04,21.02,21.02,60500.0,21.04,21.04,21.02,21.02,60500.0
2013-09-25 14:50:00,21.02,21.04,21.01,21.04,60000.0,21.02,21.04,21.01,21.04,60000.0
2013-09-25 15:00:00,21.04,21.05,21.03,21.04,36700.0,21.04,21.05,21.03,21.04,36700.0
2013-09-25 15:10:00,21.04,21.05,21.01,21.04,73000.0,21.04,21.05,21.01,21.04,73000.0
2013-09-25 15:20:00,21.03,21.04,21.01,21.03,176700.0,21.03,21.04,21.01,21.03,176700.0
2013-09-25 15:30:00,21.02,21.03,21.0,21.01,105300.0,21.02,21.03,21.0,21.01,105300.0
2013-09-25 15:40:00,21.02,21.02,20.99,21.0,157100.0,21.02,21.02,20.99,21.0,157100.0
2013-09-25 15:50:00,21.0,21.01,20.97,20.97,248300.0,21.0,21.01,20.97,20.97,248300.0
2013-09-26 09:30:00,21.02,21.06,21.01,21.01,258500.0,21.02,21.06,21.01,21.01,258500.0
2013-09-26 09:40:00,21.02,21.02,20.98,21.01,163700.0,21.02,21.02,20.98,21.01,163700.0
2013-09-26 09:50:00,21.0,21.04,21.0,21.04,140500.0,21.0,21.04,21.0,21.04,140500.0
2013-09-26 10:00:00,21.04,21.1,21.04,21.05,246500.0,21.04,21.1,21.04,21.05,246500.0
2013-09-26 10:10:00,21.05,21.05,20.93,20.96,721600.0,21.05,21.05,20.93,20.96,721600.0
2013-09-26 10:20:00,20.96,20.97,20.9,20.94,241500.0,20.96,20.97,20.9,20.94,241500.0
2013-09-26 10:30:00,20.94,20.97,20.93,20.96,77300.0,20.94,20.97,20.93,20.96,77300.0
2013-09-26 10:40:00,20.96,20.96,20.91,20.93,104200.0,20.96,20.96,20.91,20.93,104200.0
2013-09-26 10:50:00,20.94,20.96,20.93,20.93,110400.0,20.94,20.96,20.93,20.93,110400.0
2013-09-26 11:00:00,20.92,20.96,20.91,20.93,187700.0,20.92,20.96,20.91,20.93,187700.0
2013-09-26 11:10:00,20.93,20.95,20.92,20.94,154200.0,20.93,20.95,20.92,20.94,154200.0
2013-09-26 11:20:00,20.93,20.94,20.9,20.92,172500.0,20.93,20.94,20.9,20.92,172500.0
2013-09-26 11:30:00,20.92,20.93,20.9,20.92,94200.0,20.92,20.93,20.9,20.92,94200.0
2013-09-26 11:40:00,20.92,20.94,20.91,20.94,45000.0,20.92,20.94,20.91,20.94,45000.0
2013-09-26 11:50:00,20.94,20.95,20.93,20.93,71600.0,20.94,20.95,20.93,20.93,71600.0
2013-09-26 12:00:00,20.93,20.93,20.86,20.88,213700.0,20.93,20.93,20.86,20.88,213700.0
2013-09-26 12:10:00,20.88,20.9,20.87,20.9,95500.0,20.88,20.9,20.87,20.9,95500.0
2013-09-26 12:20:00,20.9,20.94,20.9,20.93,102500.0,20.9,20.94,20.9,20.93,102500.0
2013-09-26 12:30:00,20.92,20.95,20.91,20.93,92400.0,20.92,20.95,20.91,20.93,92400.0
2013-09-26 12:40:00,20.93,20.94,20.91,20.93,76500.0,20.93,20.94,20.91,20.93,76500.0
2013-09-26 12:50:00,20.92,20.95,20.91,20.95,93700.0,20.92,20.95,20.91,20.95,93700.0
2013-09-26 13:00:00,20.95,20.95,20.93,20.93,85500.0,20.95,20.95,20.93,20.93,85500.0
2013-09-26 13:10:00,20.94,20.94,20.92,20.93,213500.0,20.94,20.94,20.92,20.93,213500.0
2013-09-26 13:20:00,20.94,20.97,20.93,20.96,115100.0,20.94,20.97,20.93,20.96,115100.0
2013-09-26 13:30:00,20.97,20.97,20.94,20.94,47700.0,20.97,20.97,20.94,20.94,47700.0
2013-09-26 13:40:00,20.95,20.97,20.94,20.96,131000.0,20.95,20.97,20.94,20.96,131000.0
2013-09-26 13:50:00,20.96,20.97,20.94,20.94,53800.0,20.96,20.97,20.94,20.94,53800.0
2013-09-26 14:00:00,20.93,20.94,20.91,20.93,82300.0,20.93,20.94,20.91,20.93,82300.0
2013-09-26 14:10:00,20.93,20.93,20.9,20.92,148400.0,20.93,20.93,20.9,20.92,148400.0
2013-09-26 14:20:00,20.92,20.94,20.91,20.92,117100.0,20.92,20.94,20.91,20.92,117100.0
2013-09-26 14:30:00,20.91,20.94,20.91,20.94,157100.0,20.91,20.94,20.91,20.94,157100.0
2013-09-26 14:40:00,20.93,20.94,20.92,20.93,56000.0,20.93,20.94,20.92,20.93,56000.0
2013-09-26 14:50:00,20.93,20.95,20.93,20.93,51800.0,20.93,20.95,20.93,20.93,51800.0
2013-09-26 15:00:00,20.93,20.94,20.91,20.91,76300.0,20.93,20.94,20.91,20.91,76300.0
2013-09-26 15:10:00,20.91,20.92,20.88,20.89,85700.0,20.91,20.92,20.88,20.89,85700.0
2013-09-26 15:20:00,20.9,20.92,20.89,20.91,92700.0,20.9,20.92,20.89,20.91,92700.0
2013-09-26 15:30:00,20.9,20.91,20.89,20.9,50300.0,20.9,20.91,20.89,20.9,50300.0
2013-09-26 15:40:00,20.89,20.92,20.89,20.91,93800.0,20.89,20.92,20.89,20.91,93800.0
2013-09-26 15:50:00,20.91,20.93,20.91,20.93,232400.0,20.91,20.93,20.91,20.93,232400.0
2013-09-27 09:30:00,20.96,21.04,20.95,21.02,283800.0,20.96,21.04,20.95,21.02,283800.0
2013-09-27 09:40:00,21.01,21.04,20.98,21.04,189600.0,21.01,21.04,20.98,21.04,189600.0
2013-09-27 09:50:00,21.03,21.07,21.01,21.05,217900.0,21.03,21.07,21.01,21.05,217900.0
2013-09-27 10:00:00,21.06,21.12,21.05,21.07,299300.0,21.06,21.12,21.05,21.07,299300.0
2013-09-27 10:10:00,21.07,21.07,21.0,21.0,230100.0,21.07,21.07,21.0,21.0,230100.0
2013-09-27 10:20:00,21.01,21.04,21.0,21.02,88100.0,21.01,21.04,21.0,21.02,88100.0
2013-09-27 10:30:00,21.03,21.06,21.02,21.06,114700.0,21.03,21.06,21.02,21.06,114700.0
2013-09-27 10:40:00,21.06,21.07,21.01,21.02,92800.0,21.06,21.07,21.01,21.02,92800.0
2013-09-27 10:50:00,21.02,21.06,21.02,21.04,245800.0,21.02,21.06,21.02,21.04,245800.0
2013-09-27 11:00:00,21.04,21.05,21.03,21.04,140100.0,21.04,21.05,21.03,21.04,140100.0
2013-09-27 11:10:00,21.04,21.07,21.03,21.04,85600.0,21.04,21.07,21.03,21.04,85600.0
2013-09-27 11:20:00,21.04,21.08,21.04,21.05,73800.0,21.04,21.08,21.04,21.05,73800.0
2013-09-27 11:30:00,21.05,21.08,21.04,21.05,138300.0,21.05,21.08,21.04,21.05,138300.0
2013-09-27 11:40:00,21.06,21.07,21.03,21.04,100500.0,21.06,21.07,21.03,21.04,100500.0
2013-09-27 11:50:00,21.04,21.06,21.02,21.04,113800.0,21.04,21.06,21.02,21.04,113800.0
2013-09-27 12:00:00,21.04,21.04,21.01,21.01,94700.0,21.04,21.04,21.01,21.01,94700.0
2013-09-27 12:10:00,21.02,21.03,21.01,21.02,34000.0,21.02,21.03,21.01,21.02,34000.0
2013-09-27 12:20:00,21.02,21.03,21.0,21.02,55600.0,21.02,21.03,21.0,21.02,55600.0
2013-09-27 12:30:00,21.02,21.04,21.01,21.03,30700.0,21.02,21.04,21.01,21.03,30700.0
2013-09-27 12:40:00,21.02,21.03,21.01,21.01,23900.0,21.02,21.03,21.01,21.01,23900.0
2013-09-27 12:50:00,21.02,21.02,21.0,21.02,59400.0,21.02,21.02,21.0,21.02,59400.0
2013-09-27 13:00:00,21.02,21.03,20.99,21.0,71500.0,21.02,21.03,20.99,21.0,71500.0
2013-09-27 13:10:00,21.0,21.01,20.99,21.0,17100.0,21.0,21.01,20.99,21.0,17100.0
2013-09-27 13:20:00,21.0,21.04,21.0,21.01,99400.0,21.0,21.04,21.0,21.01,99400.0
2013-09-27 13:30:00,21.01,21.02,21.0,21.01,35000.0,21.01,21.02,21.0,21.01,35000.0
2013-09-27 13:40:00,21.01,21.01,20.98,20.99,44400.0,21.01,21.01,20.98,20.99,44400.0
2013-09-27 13:50:00,20.99,21.0,20.96,20.97,75500.0,20.99,21.0,20.96,20.97,75500.0
2013-09-27 14:00:00,20.98,20.98,20.96,20.96,59900.0,20.98,20.98,20.96,20.96,59900.0
2013-09-27 14:10:00,20.96,20.99,20.96,20.99,24400.0,20.96,20.99,20.96,20.99,24400.0
2013-09-27 14:20:00,20.99,21.03,20.98,21.01,86400.0,20.99,21.03,20.98,21.01,86400.0
2013-09-27 14:30:00,21.01,21.03,21.0,21.01,64400.0,21.01,21.03,21.0,21.01,64400.0
2013-09-27 14:40:00,21.0,21.06,21.0,21.04,114300.0,21.0,21.06,21.0,21.04,114300.0
2013-09-27 14:50:00,21.05,21.07,21.03,21.03,137300.0,21.05,21.07,21.03,21.03,137300.0
2013-09-27 15:00:00,21.03,21.04,21.01,21.02,77700.0,21.03,21.04,21.01,21.02,77700.0
2013-09-27 15:10:00,21.03,21.03,20.99,21.0,110700.0,21.03,21.03,20.99,21.0,110700.0
2013-09-27 15:20:00,21.0,21.0,20.98,20.99,133700.0,21.0,21.0,20.98,20.99,133700.0
2013-09-27 15:30:00,20.98,21.0,20.98,20.98,91800.0,20.98,21.0,20.98,20.98,91800.0
2013-09-27 15:40:00,20.98,20.99,20.94,20.96,297500.0,20.98,20.99,20.94,20.96,297500.0
2013-09-27 15:50:00,20.96,20.97,20.94,20.96,389800.0,20.96,20.97,20.94,20.96,389800.0
2013-09-30 09:30:00,20.72,20.79,20.68,20.78,431300.0,20.72,20.79,20.68,20.78,431300.0
2013-09-30 09:40:00,20.78,20.79,20.7,20.75,434000.0,20.78,20.79,20.7,20.75,434000.0
2013-09-30 09:50:00,20.76,20.8,20.74,20.78,174700.0,20.76,20.8,20.74,20.78,174700.0
2013-09-30 10:00:00,20.78,20.81,20.75,20.79,190900.0,20.78,20.81,20.75,20.79,190900.0
2013-09-30 10:10:00,20.79,20.8,20.74,20.74,131600.0,20.79,20.8,20.74,20.74,131600.0
2013-09-30 10:20:00,20.73,20.88,20.72,20.87,251800.0,20.73,20.88,20.72,20.87,251800.0
2013-09-30 10:30:00,20.88,21.01,20.84,20.98,570400.0,20.88,21.01,20.84,20.98,570400.0
2013-09-30 10:40:00,20.99,21.24,20.98,21.16,963900.0,20.99,21.24,20.98,21.16,963900.0
2013-09-30 10:50:00,21.17,21.26,21.13,21.14,396000.0,21.17,21.26,21.13,21.14,396000.0
2013-09-30 11:00:00,21.13,21.16,21.07,21.12,223300.0,21.13,21.16,21.07,21.12,223300.0
2013-09-30 11:10:00,21.12,21.12,21.02,21.03,159200.0,21.12,21.12,21.02,21.03,159200.0
2013-09-30 11:20:00,21.04,21.08,21.03,21.04,92400.0,21.04,21.08,21.03,21.04,92400.0
2013-09-30 11:30:00,21.05,21.05,21.02,21.05,57600.0,21.05,21.05,21.02,21.05,57600.0
2013-09-30 11:40:00,21.04,21.06,21.03,21.04,65000.0,21.04,21.06,21.03,21.04,65000.0
2013-09-30 11:50:00,21.04,21.09,21.04,21.06,90500.0,21.04,21.09,21.04,21.06,90500.0
2013-09-30 12:00:00,21.07,21.08,21.05,21.05,93200.0,21.07,21.08,21.05,21.05,93200.0
2013-09-30 12:10:00,21.05,21.06,20.97,20.98,142300.0,21.05,21.06,20.97,20.98,142300.0
2013-09-30 12:20:00,20.98,20.99,20.94,20.95,67800.0,20.98,20.99,20.94,20.95,67800.0
2013-09-30 12:30:00,20.95,20.96,20.86,20.9,131900.0,20.95,20.96,20.86,20.9,131900.0
2013-09-30 12:40:00,20.9,20.97,20.9,20.95,82500.0,20.9,20.97,20.9,20.95,82500.0
2013-09-30 12:50:00,20.96,21.0,20.95,20.97,73800.0,20.96,21.0,20.95,20.97,73800.0
2013-09-30 13:00:00,20.97,21.03,20.95,20.96,146700.0,20.97,21.03,20.95,20.96,146700.0
2013-09-30 13:10:00,20.96,20.96,20.89,20.9,170000.0,20.96,20.96,20.89,20.9,170000.0
2013-09-30 13:20:00,20.9,20.94,20.85,20.86,370400.0,20.9,20.94,20.85,20.86,370400.0
2013-09-30 13:30:00,20.86,20.94,20.86,20.9,212900.0,20.86,20.94,20.86,20.9,212900.0
2013-09-30 13:40:00,20.9,20.93,20.89,20.92,42200.0,20.9,20.93,20.89,20.92,42200.0
2013-09-30 13:50:00,20.92,20.95,20.92,20.95,42100.0,20.92,20.95,20.92,20.95,42100.0
2013-09-30 14:00:00,20.95,21.0,20.95,20.99,174500.0,20.95,21.0,20.95,20.99,174500.0
2013-09-30 14:10:00,20.99,20.99,20.95,20.95,107200.0,20.99,20.99,20.95,20.95,107200.0
2013-09-30 14:20:00,20.96,20.96,20.93,20.94,40700.0,20.96,20.96,20.93,20.94,40700.0
2013-09-30 14:30:00,20.93,20.94,20.9,20.92,135800.0,20.93,20.94,20.9,20.92,135800.0
2013-09-30 14:40:00,20.92,20.92,20.89,20.9,136100.0,20.92,20.92,20.89,20.9,136100.0
2013-09-30 14:50:00,20.9,20.91,20.9,20.9,52400.0,20.9,20.91,20.9,20.9,52400.0
2013-09-30 15:00:00,20.9,20.91,20.89,20.91,49700.0,20.9,20.91,20.89,20.91,49700.0
2013-09-30 15:10:00,20.91,20.91,20.9,20.9,33900.0,20.91,20.91,20.9,20.9,33900.0
2013-09-30 15:20:00,20.9,20.91,20.89,20.91,66100.0,20.9,20.91,20.89,20.91,66100.0
2013-09-30 15:30:00,20.91,20.91,20.88,20.88,91500.0,20.91,20.91,20.88,20.88,91500.0
2013-09-30 15:40:00,20.88,20.92,20.87,20.9,187800.0,20.88,20.92,20.87,20.9,187800.0
2013-09-30 15:50:00,20.9,20.91,20.88,20.89,243900.0,20.9,20.91,20.88,20.89,243900.0
2013-10-01 09:30:00,20.2,20.21,19.93,20.07,3176000.0,20.2,20.21,19.93,20.07,3176000.0
2013-10-01 09:40:00,20.07,20.16,20.04,20.14,782900.0,20.07,20.16,20.04,20.14,782900.0
2013-10-01 09:50:00,20.14,20.14,20.04,20.09,433700.0,20.14,20.14,20.04,20.09,433700.0
2013-10-01 10:00:00,20.08,20.12,20.0,20.1,904100.0,20.08,20.12,20.0,20.1,904100.0
2013-10-01 10:10:00,20.1,20.13,20.02,20.06,450700.0,20.1,20.13,20.02,20.06,450700.0
2013-10-01 10:20:00,20.07,20.07,20.01,20.03,559800.0,20.07,20.07,20.01,20.03,559800.0
2013-10-01 10:30:00,20.03,20.03,19.91,19.92,1095600.0,20.03,20.03,19.91,19.92,1095600.0
2013-10-01 10:40:00,19.92,19.97,19.89,19.94,943300.0,19.92,19.97,19.89,19.94,943300.0
2013-10-01 10:50:00,19.94,20.03,19.88,20.01,612000.0,19.94,20.03,19.88,20.01,612000.0
2013-10-01 11:00:00,20.0,20.01,19.93,19.94,282100.0,20.0,20.01,19.93,19.94,282100.0
2013-10-01 11:10:00,19.94,20.02,19.93,20.01,464500.0,19.94,20.02,19.93,20.01,464500.0
2013-10-01 11:20:00,20.01,20.1,20.01,20.01,759400.0,20.01,20.1,20.01,20.01,759400.0
2013-10-01 11:30:00,20.02,20.07,20.0,20.03,372000.0,20.02,20.07,20.0,20.03,372000.0
2013-10-01 11:40:00,20.04,20.08,20.01,20.05,244200.0,20.04,20.08,20.01,20.05,244200.0
2013-10-01 11:50:00,20.06,20.06,20.01,20.05,233500.0,20.06,20.06,20.01,20.05,233500.0
2013-10-01 12:00:00,20.04,20.08,20.02,20.03,194300.0,20.04,20.08,20.02,20.03,194300.0
2013-10-01 12:10:00,20.02,20.04,19.96,19.99,322300.0,20.02,20.04,19.96,19.99,322300.0
2013-10-01 12:20:00,20.0,20.03,20.0,20.01,124800.0,20.0,20.03,20.0,20.01,124800.0
2013-10-01 12:30:00,20.01,20.04,19.98,19.99,244500.0,20.01,20.04,19.98,19.99,244500.0
2013-10-01 12:40:00,20.0,20.17,19.97,20.16,586700.0,20.0,20.17,19.97,20.16,586700.0
2013-10-01 12:50:00,20.16,20.2,20.1,20.19,410700.0,20.16,20.2,20.1,20.19,410700.0
2013-10-01 13:00:00,20.19,20.3,20.18,20.26,964900.0,20.19,20.3,20.18,20.26,964900.0
2013-10-01 13:10:00,20.25,20.35,20.23,20.31,475300.0,20.25,20.35,20.23,20.31,475300.0
2013-10-01 13:20:00,20.31,20.41,20.31,20.34,557400.0,20.31,20.41,20.31,20.34,557400.0
2013-10-01 13:30:00,20.34,20.36,20.31,20.35,364500.0,20.34,20.36,20.31,20.35,364500.0
2013-10-01 13:40:00,20.35,20.35,20.29,20.34,193100.0,20.35,20.35,20.29,20.34,193100.0
2013-10-01 13:50:00,20.34,20.39,20.33,20.38,381100.0,20.34,20.39,20.33,20.38,381100.0
2013-10-01 14:00:00,20.38,20.39,20.34,20.36,102000.0,20.38,20.39,20.34,20.36,102000.0
2013-10-01 14:10:00,20.36,20.38,20.35,20.36,89800.0,20.36,20.38,20.35,20.36,89800.0
2013-10-01 14:20:00,20.36,20.38,20.35,20.37,65100.0,20.36,20.38,20.35,20.37,65100.0
2013-10-01 14:30:00,20.38,20.41,20.38,20.4,153300.0,20.38,20.41,20.38,20.4,153300.0
2013-10-01 14:40:00,20.41,20.48,20.4,20.47,352000.0,20.41,20.48,20.4,20.47,352000.0
2013-10-01 14:50:00,20.46,20.48,20.45,20.46,215100.0,20.46,20.48,20.45,20.46,215100.0
2013-10-01 15:00:00,20.46,20.46,20.4,20.42,171200.0,20.46,20.46,20.4,20.42,171200.0
2013-10-01 15:10:00,20.43,20.45,20.41,20.45,357600.0,20.43,20.45,20.41,20.45,357600.0
2013-10-01 15:20:00,20.45,20.48,20.44,20.48,310700.0,20.45,20.48,20.44,20.48,310700.0
2013-10-01 15:30:00,20.48,20.51,20.47,20.48,278600.0,20.48,20.51,20.47,20.48,278600.0
2013-10-01 15:40:00,20.47,20.48,20.44,20.45,155400.0,20.47,20.48,20.44,20.45,155400.0
2013-10-01 15:50:00,20.46,20.47,20.4,20.41,587100.0,20.46,20.47,20.4,20.41,587100.0
2013-10-02 09:30:00,20.55,20.6,20.53,20.58,269100.0,20.55,20.6,20.53,20.58,269100.0
2013-10-02 09:40:00,20.58,20.64,20.53,20.55,334200.0,20.58,20.64,20.53,20.55,334200.0
2013-10-02 09:50:00,20.56,20.68,20.55,20.66,285300.0,20.56,20.68,20.55,20.66,285300.0
2013-10-02 10:00:00,20.66,20.83,20.66,20.79,873300.0,20.66,20.83,20.66,20.79,873300.0
2013-10-02 10:10:00,20.78,20.95,20.78,20.92,1041700.0,20.78,20.95,20.78,20.92,1041700.0
2013-10-02 10:20:00,20.91,21.08,20.88,21.07,854000.0,20.91,21.08,20.88,21.07,854000.0
2013-10-02 10:30:00,21.07,21.22,21.04,21.06,1319300.0,21.07,21.22,21.04,21.06,1319300.0
2013-10-02 10:40:00,21.06,21.1,21.02,21.08,419400.0,21.06,21.1,21.02,21.08,419400.0
2013-10-02 10:50:00,21.09,21.19,21.04,21.05,520900.0,21.09,21.19,21.04,21.05,520900.0
2013-10-02 11:00:00,21.06,21.1,20.99,21.03,560900.0,21.06,21.1,20.99,21.03,560900.0
2013-10-02 11:10:00,21.03,21.11,20.96,20.96,400500.0,21.03,21.11,20.96,20.96,400500.0
2013-10-02 11:20:00,20.96,20.99,20.91,20.94,353900.0,20.96,20.99,20.91,20.94,353900.0
2013-10-02 11:30:00,20.95,20.96,20.87,20.9,779900.0,20.95,20.96,20.87,20.9,779900.0
2013-10-02 11:40:00,20.89,20.99,20.89,20.96,313900.0,20.89,20.99,20.89,20.96,313900.0
2013-10-02 11:50:00,20.97,21.04,20.97,21.01,225200.0,20.97,21.04,20.97,21.01,225200.0
2013-10-02 12:00:00,21.02,21.07,21.0,21.01,115200.0,21.02,21.07,21.0,21.01,115200.0
2013-10-02 12:10:00,21.01,21.02,20.96,20.96,126400.0,21.01,21.02,20.96,20.96,126400.0
2013-10-02 12:20:00,20.96,20.98,20.93,20.94,104400.0,20.96,20.98,20.93,20.94,104400.0
2013-10-02 12:30:00,20.94,20.96,20.93,20.96,87900.0,20.94,20.96,20.93,20.96,87900.0
2013-10-02 12:40:00,20.95,20.96,20.91,20.92,142700.0,20.95,20.96,20.91,20.92,142700.0
2013-10-02 12:50:00,20.92,20.96,20.91,20.96,64300.0,20.92,20.96,20.91,20.96,64300.0
2013-10-02 13:00:00,20.96,21.01,20.94,20.95,135100.0,20.96,21.01,20.94,20.95,135100.0
2013-10-02 13:10:00,20.95,21.05,20.95,21.03,134800.0,20.95,21.05,20.95,21.03,134800.0
2013-10-02 13:20:00,21.04,21.11,20.99,21.07,263700.0,21.04,21.11,20.99,21.07,263700.0
2013-10-02 13:30:00,21.06,21.08,21.02,21.04,127200.0,21.06,21.08,21.02,21.04,127200.0
2013-10-02 13:40:00,21.04,21.05,21.02,21.03,74500.0,21.04,21.05,21.02,21.03,74500.0
2013-10-02 13:50:00,21.03,21.03,20.95,20.97,120200.0,21.03,21.03,20.95,20.97,120200.0
2013-10-02 14:00:00,20.97,20.98,20.95,20.96,68500.0,20.97,20.98,20.95,20.96,68500.0
2013-10-02 14:10:00,20.96,20.99,20.96,20.98,49800.0,20.96,20.99,20.96,20.98,49800.0
2013-10-02 14:20:00,20.97,20.99,20.96,20.98,524700.0,20.97,20.99,20.96,20.98,524700.0
2013-10-02 14:30:00,20.98,20.98,20.96,20.96,33600.0,20.98,20.98,20.96,20.96,33600.0
2013-10-02 14:40:00,20.97,20.97,20.95,20.97,139800.0,20.97,20.97,20.95,20.97,139800.0
2013-10-02 14:50:00,20.97,20.97,20.94,20.97,124800.0,20.97,20.97,20.94,20.97,124800.0
2013-10-02 15:00:00,20.96,20.98,20.95,20.98,54400.0,20.96,20.98,20.95,20.98,54400.0
2013-10-02 15:10:00,20.98,20.99,20.96,20.96,159900.0,20.98,20.99,20.96,20.96,159900.0
2013-10-02 15:20:00,20.96,20.97,20.94,20.95,56500.0,20.96,20.97,20.94,20.95,56500.0
2013-10-02 15:30:00,20.96,20.96,20.95,20.95,80600.0,20.96,20.96,20.95,20.95,80600.0
2013-10-02 15:40:00,20.95,20.96,20.93,20.95,141000.0,20.95,20.96,20.93,20.95,141000.0
2013-10-02 15:50:00,20.94,20.95,20.91,20.93,401700.0,20.94,20.95,20.91,20.93,401700.0
2013-10-03 09:30:00,20.9,20.91,20.8,20.83,307500.0,20.9,20.91,20.8,20.83,307500.0
2013-10-03 09:40:00,20.84,20.85,20.74,20.79,243600.0,20.84,20.85,20.74,20.79,243600.0
2013-10-03 09:50:00,20.78,20.83,20.76,20.8,173200.0,20.78,20.83,20.76,20.8,173200.0
2013-10-03 10:00:00,20.81,21.0,20.81,20.84,940200.0,20.81,21.0,20.81,20.84,940200.0
2013-10-03 10:10:00,20.85,20.86,20.82,20.82,294900.0,20.85,20.86,20.82,20.82,294900.0
2013-10-03 10:20:00,20.82,20.82,20.74,20.78,275900.0,20.82,20.82,20.74,20.78,275900.0
2013-10-03 10:30:00,20.78,20.84,20.77,20.83,261600.0,20.78,20.84,20.77,20.83,261600.0
2013-10-03 10:40:00,20.84,20.91,20.8,20.83,308900.0,20.84,20.91,20.8,20.83,308900.0
2013-10-03 10:50:00,20.83,20.85,20.81,20.82,138500.0,20.83,20.85,20.81,20.82,138500.0
2013-10-03 11:00:00,20.82,20.82,20.77,20.82,101200.0,20.82,20.82,20.77,20.82,101200.0
2013-10-03 11:10:00,20.82,21.0,20.81,20.99,362800.0,20.82,21.0,20.81,20.99,362800.0
2013-10-03 11:20:00,20.99,20.99,20.88,20.93,214700.0,20.99,20.99,20.88,20.93,214700.0
2013-10-03 11:30:00,20.92,20.93,20.85,20.87,124200.0,20.92,20.93,20.85,20.87,124200.0
2013-10-03 11:40:00,20.87,20.96,20.87,20.91,182100.0,20.87,20.96,20.87,20.91,182100.0
2013-10-03 11:50:00,20.91,21.01,20.9,20.96,489600.0,20.91,21.01,20.9,20.96,489600.0
2013-10-03 12:00:00,20.96,20.99,20.92,20.96,175200.0,20.96,20.99,20.92,20.96,175200.0
2013-10-03 12:10:00,20.96,20.98,20.9,20.94,143500.0,20.96,20.98,20.9,20.94,143500.0
2013-10-03 12:20:00,20.95,21.02,20.93,20.94,346200.0,20.95,21.02,20.93,20.94,346200.0
2013-10-03 12:30:00,20.95,20.97,20.92,20.95,258400.0,20.95,20.97,20.92,20.95,258400.0
2013-10-03 12:40:00,20.95,20.99,20.88,20.91,143200.0,20.95,20.99,20.88,20.91,143200.0
2013-10-03 12:50:00,20.91,20.93,20.9,20.92,114500.0,20.91,20.93,20.9,20.92,114500.0
2013-10-03 13:00:00,20.93,20.97,20.91,20.91,129800.0,20.93,20.97,20.91,20.91,129800.0
2013-10-03 13:10:00,20.91,20.98,20.91,20.97,128000.0,20.91,20.98,20.91,20.97,128000.0
2013-10-03 13:20:00,20.97,21.05,20.92,20.92,269000.0,20.97,21.05,20.92,20.92,269000.0
2013-10-03 13:30:00,20.92,20.93,20.9,20.92,148700.0,20.92,20.93,20.9,20.92,148700.0
2013-10-03 13:40:00,20.92,20.95,20.91,20.94,41200.0,20.92,20.95,20.91,20.94,41200.0
2013-10-03 13:50:00,20.94,20.96,20.92,20.93,46300.0,20.94,20.96,20.92,20.93,46300.0
2013-10-03 14:00:00,20.92,20.94,20.91,20.93,67700.0,20.92,20.94,20.91,20.93,67700.0
2013-10-03 14:10:00,20.93,20.97,20.93,20.96,40700.0,20.93,20.97,20.93,20.96,40700.0
2013-10-03 14:20:00,20.96,21.02,20.93,20.94,206200.0,20.96,21.02,20.93,20.94,206200.0
2013-10-03 14:30:00,20.94,20.97,20.92,20.92,70000.0,20.94,20.97,20.92,20.92,70000.0
2013-10-03 14:40:00,20.93,20.93,20.9,20.9,16600.0,20.93,20.93,20.9,20.9,16600.0
2013-10-03 14:50:00,20.9,20.91,20.9,20.91,24300.0,20.9,20.91,20.9,20.91,24300.0
2013-10-03 15:00:00,20.92,20.93,20.91,20.93,56600.0,20.92,20.93,20.91,20.93,56600.0
2013-10-03 15:10:00,20.92,20.92,20.9,20.91,30900.0,20.92,20.92,20.9,20.91,30900.0
2013-10-03 15:20:00,20.91,20.93,20.9,20.93,31000.0,20.91,20.93,20.9,20.93,31000.0
2013-10-03 15:30:00,20.93,20.95,20.92,20.95,35600.0,20.93,20.95,20.92,20.95,35600.0
2013-10-03 15:40:00,20.95,20.97,20.94,20.96,123600.0,20.95,20.97,20.94,20.96,123600.0
2013-10-03 15:50:00,20.96,20.97,20.9,20.91,344500.0,20.96,20.97,20.9,20.91,344500.0
2013-10-04 09:30:00,20.99,21.01,20.96,20.99,261000.0,20.99,21.01,20.96,20.99,261000.0
2013-10-04 09:40:00,20.99,21.0,20.87,20.88,279400.0,20.99,21.0,20.87,20.88,279400.0
2013-10-04 09:50:00,20.89,20.89,20.82,20.88,304300.0,20.89,20.89,20.82,20.88,304300.0
2013-10-04 10:00:00,20.87,20.87,20.75,20.8,436900.0,20.87,20.87,20.75,20.8,436900.0
2013-10-04 10:10:00,20.79,20.82,20.77,20.78,160900.0,20.79,20.82,20.77,20.78,160900.0
2013-10-04 10:20:00,20.77,20.79,20.72,20.77,204800.0,20.77,20.79,20.72,20.77,204800.0
2013-10-04 10:30:00,20.77,20.86,20.74,20.85,294200.0,20.77,20.86,20.74,20.85,294200.0
2013-10-04 10:40:00,20.85,20.9,20.85,20.86,144900.0,20.85,20.9,20.85,20.86,144900.0
2013-10-04 10:50:00,20.85,20.86,20.82,20.86,117700.0,20.85,20.86,20.82,20.86,117700.0
2013-10-04 11:00:00,20.85,20.87,20.78,20.87,124300.0,20.85,20.87,20.78,20.87,124300.0
2013-10-04 11:10:00,20.87,20.89,20.81,20.83,122100.0,20.87,20.89,20.81,20.83,122100.0
2013-10-04 11:20:00,20.83,20.85,20.82,20.85,71300.0,20.83,20.85,20.82,20.85,71300.0
2013-10-04 11:30:00,20.86,20.87,20.84,20.85,26500.0,20.86,20.87,20.84,20.85,26500.0
2013-10-04 11:40:00,20.85,20.86,20.82,20.85,61900.0,20.85,20.86,20.82,20.85,61900.0
2013-10-04 11:50:00,20.85,20.86,20.82,20.84,45900.0,20.85,20.86,20.82,20.84,45900.0
2013-10-04 12:00:00,20.84,20.87,20.81,20.83,43000.0,20.84,20.87,20.81,20.83,43000.0
2013-10-04 12:10:00,20.83,20.84,20.81,20.83,96000.0,20.83,20.84,20.81,20.83,96000.0
2013-10-04 12:20:00,20.83,20.84,20.79,20.8,83500.0,20.83,20.84,20.79,20.8,83500.0
2013-10-04 12:30:00,20.81,20.86,20.8,20.84,75600.0,20.81,20.86,20.8,20.84,75600.0
2013-10-04 12:40:00,20.85,20.87,20.82,20.82,44600.0,20.85,20.87,20.82,20.82,44600.0
2013-10-04 12:50:00,20.83,20.87,20.82,20.86,115300.0,20.83,20.87,20.82,20.86,115300.0
2013-10-04 13:00:00,20.85,20.87,20.83,20.86,46600.0,20.85,20.87,20.83,20.86,46600.0
2013-10-04 13:10:00,20.86,20.98,20.85,20.95,240400.0,20.86,20.98,20.85,20.95,240400.0
2013-10-04 13:20:00,20.96,20.97,20.92,20.93,101500.0,20.96,20.97,20.92,20.93,101500.0
2013-10-04 13:30:00,20.93,20.93,20.89,20.89,56900.0,20.93,20.93,20.89,20.89,56900.0
2013-10-04 13:40:00,20.89,20.91,20.86,20.88,75400.0,20.89,20.91,20.86,20.88,75400.0
2013-10-04 13:50:00,20.88,20.9,20.86,20.89,42200.0,20.88,20.9,20.86,20.89,42200.0
2013-10-04 14:00:00,20.89,20.94,20.88,20.93,116600.0,20.89,20.94,20.88,20.93,116600.0
2013-10-04 14:10:00,20.93,20.96,20.92,20.95,44800.0,20.93,20.96,20.92,20.95,44800.0
2013-10-04 14:20:00,20.95,20.96,20.93,20.93,20500.0,20.95,20.96,20.93,20.93,20500.0
2013-10-04 14:30:00,20.94,20.95,20.93,20.93,42800.0,20.94,20.95,20.93,20.93,42800.0
2013-10-04 14:40:00,20.94,20.96,20.94,20.94,25400.0,20.94,20.96,20.94,20.94,25400.0
2013-10-04 14:50:00,20.95,20.95,20.93,20.93,27600.0,20.95,20.95,20.93,20.93,27600.0
2013-10-04 15:00:00,20.93,20.94,20.92,20.93,53400.0,20.93,20.94,20.92,20.93,53400.0
2013-10-04 15:10:00,20.94,20.94,20.9,20.9,34700.0,20.94,20.94,20.9,20.9,34700.0
2013-10-04 15:20:00,20.9,20.91,20.88,20.88,100800.0,20.9,20.91,20.88,20.88,100800.0
2013-10-04 15:30:00,20.88,20.91,20.88,20.9,59000.0,20.88,20.91,20.88,20.9,59000.0
2013-10-04 15:40:00,20.9,20.92,20.9,20.9,69900.0,20.9,20.92,20.9,20.9,69900.0
2013-10-04 15:50:00,20.91,20.94,20.9,20.94,270900.0,20.91,20.94,20.9,20.94,270900.0
2013-10-07 09:30:00,21.15,21.16,21.1,21.15,492200.0,21.15,21.16,21.1,21.15,492200.0
2013-10-07 09:40:00,21.16,21.62,21.15,21.47,2536100.0,21.16,21.62,21.15,21.47,2536100.0
2013-10-07 09:50:00,21.46,21.5,21.41,21.44,497000.0,21.46,21.5,21.41,21.44,497000.0
2013-10-07 10:00:00,21.45,21.48,21.42,21.48,379500.0,21.45,21.48,21.42,21.48,379500.0
2013-10-07 10:10:00,21.48,21.49,21.43,21.45,317800.0,21.48,21.49,21.43,21.45,317800.0
2013-10-07 10:20:00,21.45,21.47,21.4,21.46,214700.0,21.45,21.47,21.4,21.46,214700.0
2013-10-07 10:30:00,21.46,21.49,21.44,21.46,174000.0,21.46,21.49,21.44,21.46,174000.0
2013-10-07 10:40:00,21.46,21.49,21.45,21.46,128300.0,21.46,21.49,21.45,21.46,128300.0
2013-10-07 10:50:00,21.45,21.47,21.41,21.45,279700.0,21.45,21.47,21.41,21.45,279700.0
2013-10-07 11:00:00,21.44,21.53,21.44,21.49,262700.0,21.44,21.53,21.44,21.49,262700.0
2013-10-07 11:10:00,21.49,21.6,21.48,21.58,345500.0,21.49,21.6,21.48,21.58,345500.0
2013-10-07 11:20:00,21.58,21.65,21.54,21.64,358500.0,21.58,21.65,21.54,21.64,358500.0
2013-10-07 11:30:00,21.65,21.65,21.54,21.6,222400.0,21.65,21.65,21.54,21.6,222400.0
2013-10-07 11:40:00,21.61,21.63,21.53,21.55,287400.0,21.61,21.63,21.53,21.55,287400.0
2013-10-07 11:50:00,21.55,21.56,21.49,21.49,211700.0,21.55,21.56,21.49,21.49,211700.0
2013-10-07 12:00:00,21.5,21.55,21.5,21.54,104300.0,21.5,21.55,21.5,21.54,104300.0
2013-10-07 12:10:00,21.54,21.58,21.52,21.57,106000.0,21.54,21.58,21.52,21.57,106000.0
2013-10-07 12:20:00,21.57,21.6,21.49,21.53,570500.0,21.57,21.6,21.49,21.53,570500.0
2013-10-07 12:30:00,21.52,21.54,21.49,21.52,109300.0,21.52,21.54,21.49,21.52,109300.0
2013-10-07 12:40:00,21.53,21.54,21.5,21.52,116200.0,21.53,21.54,21.5,21.52,116200.0
2013-10-07 12:50:00,21.51,21.53,21.49,21.52,135000.0,21.51,21.53,21.49,21.52,135000.0
2013-10-07 13:00:00,21.51,21.56,21.5,21.55,95900.0,21.51,21.56,21.5,21.55,95900.0
2013-10-07 13:10:00,21.54,21.55,21.5,21.53,66800.0,21.54,21.55,21.5,21.53,66800.0
2013-10-07 13:20:00,21.52,21.56,21.5,21.53,166900.0,21.52,21.56,21.5,21.53,166900.0
2013-10-07 13:30:00,21.52,21.54,21.5,21.54,106200.0,21.52,21.54,21.5,21.54,106200.0
2013-10-07 13:40:00,21.54,21.57,21.52,21.53,533600.0,21.54,21.57,21.52,21.53,533600.0
2013-10-07 13:50:00,21.54,21.54,21.51,21.51,58800.0,21.54,21.54,21.51,21.51,58800.0
2013-10-07 14:00:00,21.52,21.52,21.49,21.5,120200.0,21.52,21.52,21.49,21.5,120200.0
2013-10-07 14:10:00,21.51,21.51,21.47,21.47,77700.0,21.51,21.51,21.47,21.47,77700.0
2013-10-07 14:20:00,21.48,21.5,21.47,21.49,40800.0,21.48,21.5,21.47,21.49,40800.0
2013-10-07 14:30:00,21.49,21.5,21.48,21.5,127500.0,21.49,21.5,21.48,21.5,127500.0
2013-10-07 14:40:00,21.49,21.5,21.47,21.48,89300.0,21.49,21.5,21.47,21.48,89300.0
2013-10-07 14:50:00,21.48,21.5,21.48,21.5,53500.0,21.48,21.5,21.48,21.5,53500.0
2013-10-07 15:00:00,21.49,21.5,21.47,21.5,110900.0,21.49,21.5,21.47,21.5,110900.0
2013-10-07 15:10:00,21.5,21.52,21.48,21.51,362200.0,21.5,21.52,21.48,21.51,362200.0
2013-10-07 15:20:00,21.51,21.51,21.48,21.51,162200.0,21.51,21.51,21.48,21.51,162200.0
2013-10-07 15:30:00,21.5,21.51,21.47,21.5,281400.0,21.5,21.51,21.47,21.5,281400.0
2013-10-07 15:40:00,21.5,21.5,21.49,21.5,280600.0,21.5,21.5,21.49,21.5,280600.0
2013-10-07 15:50:00,21.49,21.55,21.49,21.54,1086400.0,21.49,21.55,21.49,21.54,1086400.0
2013-10-08 09:30:00,21.59,21.67,21.56,21.63,605500.0,21.59,21.67,21.56,21.63,605500.0
2013-10-08 09:40:00,21.63,21.63,21.59,21.61,371300.0,21.63,21.63,21.59,21.61,371300.0
2013-10-08 09:50:00,21.61,21.64,21.59,21.61,331600.0,21.61,21.64,21.59,21.61,331600.0
2013-10-08 10:00:00,21.61,21.65,21.6,21.62,425100.0,21.61,21.65,21.6,21.62,425100.0
2013-10-08 10:10:00,21.62,21.63,21.6,21.62,136000.0,21.62,21.63,21.6,21.62,136000.0
2013-10-08 10:20:00,21.61,21.62,21.58,21.6,270700.0,21.61,21.62,21.58,21.6,270700.0
2013-10-08 10:30:00,21.6,21.62,21.59,21.61,96900.0,21.6,21.62,21.59,21.61,96900.0
2013-10-08 10:40:00,21.62,21.65,21.6,21.64,113600.0,21.62,21.65,21.6,21.64,113600.0
2013-10-08 10:50:00,21.64,21.67,21.63,21.65,259900.0,21.64,21.67,21.63,21.65,259900.0
2013-10-08 11:00:00,21.65,21.65,21.6,21.63,223400.0,21.65,21.65,21.6,21.63,223400.0
2013-10-08 11:10:00,21.62,21.64,21.61,21.64,135600.0,21.62,21.64,21.61,21.64,135600.0
2013-10-08 11:20:00,21.64,21.64,21.62,21.62,148200.0,21.64,21.64,21.62,21.62,148200.0
2013-10-08 11:30:00,21.62,21.63,21.61,21.63,85500.0,21.62,21.63,21.61,21.63,85500.0
2013-10-08 11:40:00,21.62,21.63,21.58,21.59,165900.0,21.62,21.63,21.58,21.59,165900.0
2013-10-08 11:50:00,21.59,21.59,21.55,21.58,332000.0,21.59,21.59,21.55,21.58,332000.0
2013-10-08 12:00:00,21.57,21.58,21.56,21.56,111800.0,21.57,21.58,21.56,21.56,111800.0
2013-10-08 12:10:00,21.57,21.58,21.56,21.58,127500.0,21.57,21.58,21.56,21.58,127500.0
2013-10-08 12:20:00,21.57,21.59,21.57,21.58,90200.0,21.57,21.59,21.57,21.58,90200.0
2013-10-08 12:30:00,21.59,21.59,21.56,21.58,79100.0,21.59,21.59,21.56,21.58,79100.0
2013-10-08 12:40:00,21.58,21.59,21.57,21.59,72600.0,21.58,21.59,21.57,21.59,72600.0
2013-10-08 12:50:00,21.59,21.59,21.57,21.57,48500.0,21.59,21.59,21.57,21.57,48500.0
2013-10-08 13:00:00,21.57,21.58,21.54,21.57,236300.0,21.57,21.58,21.54,21.57,236300.0
2013-10-08 13:10:00,21.58,21.59,21.57,21.57,77500.0,21.58,21.59,21.57,21.57,77500.0
2013-10-08 13:20:00,21.58,21.62,21.57,21.6,319700.0,21.58,21.62,21.57,21.6,319700.0
2013-10-08 13:30:00,21.61,21.61,21.58,21.59,35800.0,21.61,21.61,21.58,21.59,35800.0
2013-10-08 13:40:00,21.6,21.6,21.58,21.6,61000.0,21.6,21.6,21.58,21.6,61000.0
2013-10-08 13:50:00,21.59,21.61,21.58,21.61,85100.0,21.59,21.61,21.58,21.61,85100.0
2013-10-08 14:00:00,21.6,21.61,21.58,21.59,110200.0,21.6,21.61,21.58,21.59,110200.0
2013-10-08 14:10:00,21.59,21.6,21.58,21.59,48200.0,21.59,21.6,21.58,21.59,48200.0
2013-10-08 14:20:00,21.58,21.59,21.56,21.58,64500.0,21.58,21.59,21.56,21.58,64500.0
2013-10-08 14:30:00,21.57,21.58,21.54,21.54,49000.0,21.57,21.58,21.54,21.54,49000.0
2013-10-08 14:40:00,21.55,21.55,21.53,21.53,67700.0,21.55,21.55,21.53,21.53,67700.0
2013-10-08 14:50:00,21.54,21.54,21.49,21.49,141000.0,21.54,21.54,21.49,21.49,141000.0
2013-10-08 15:00:00,21.5,21.52,21.47,21.51,163500.0,21.5,21.52,21.47,21.51,163500.0
2013-10-08 15:10:00,21.51,21.54,21.5,21.51,80100.0,21.51,21.54,21.5,21.51,80100.0
2013-10-08 15:20:00,21.51,21.54,21.5,21.51,131200.0,21.51,21.54,21.5,21.51,131200.0
2013-10-08 15:30:00,21.51,21.52,21.5,21.52,138100.0,21.51,21.52,21.5,21.52,138100.0
2013-10-08 15:40:00,21.52,21.52,21.48,21.48,237300.0,21.52,21.52,21.48,21.48,237300.0
2013-10-08 15:50:00,21.49,21.5,21.48,21.49,344800.0,21.49,21.5,21.48,21.49,344800.0
2013-10-09 09:30:00,21.16,21.18,21.14,21.16,370800.0,21.16,21.18,21.14,21.16,370800.0
2013-10-09 09:40:00,21.17,21.18,21.14,21.15,355800.0,21.17,21.18,21.14,21.15,355800.0
2013-10-09 09:50:00,21.16,21.17,21.13,21.15,255000.0,21.16,21.17,21.13,21.15,255000.0
2013-10-09 10:00:00,21.16,21.16,21.05,21.06,1035500.0,21.16,21.16,21.05,21.06,1035500.0
2013-10-09 10:10:00,21.05,21.05,20.97,21.02,872600.0,21.05,21.05,20.97,21.02,872600.0
2013-10-09 10:20:00,21.02,21.06,21.0,21.04,216300.0,21.02,21.06,21.0,21.04,216300.0
2013-10-09 10:30:00,21.04,21.06,21.03,21.06,188800.0,21.04,21.06,21.03,21.06,188800.0
2013-10-09 10:40:00,21.05,21.09,21.04,21.07,329000.0,21.05,21.09,21.04,21.07,329000.0
2013-10-09 10:50:00,21.07,21.09,21.05,21.07,130900.0,21.07,21.09,21.05,21.07,130900.0
2013-10-09 11:00:00,21.07,21.11,21.06,21.11,221600.0,21.07,21.11,21.06,21.11,221600.0
2013-10-09 11:10:00,21.11,21.11,21.05,21.07,275000.0,21.11,21.11,21.05,21.07,275000.0
2013-10-09 11:20:00,21.07,21.09,21.04,21.04,104100.0,21.07,21.09,21.04,21.04,104100.0
2013-10-09 11:30:00,21.05,21.08,21.04,21.07,110500.0,21.05,21.08,21.04,21.07,110500.0
2013-10-09 11:40:00,21.07,21.08,21.04,21.06,81500.0,21.07,21.08,21.04,21.06,81500.0
2013-10-09 11:50:00,21.06,21.07,21.05,21.05,90600.0,21.06,21.07,21.05,21.05,90600.0
2013-10-09 12:00:00,21.06,21.06,21.03,21.04,205600.0,21.06,21.06,21.03,21.04,205600.0
2013-10-09 12:10:00,21.04,21.08,21.04,21.07,62200.0,21.04,21.08,21.04,21.07,62200.0
2013-10-09 12:20:00,21.06,21.08,21.05,21.06,79300.0,21.06,21.08,21.05,21.06,79300.0
2013-10-09 12:30:00,21.05,21.08,21.05,21.08,61400.0,21.05,21.08,21.05,21.08,61400.0
2013-10-09 12:40:00,21.08,21.1,21.07,21.09,253900.0,21.08,21.1,21.07,21.09,253900.0
2013-10-09 12:50:00,21.09,21.11,21.07,21.07,139200.0,21.09,21.11,21.07,21.07,139200.0
2013-10-09 13:00:00,21.07,21.09,21.05,21.08,149500.0,21.07,21.09,21.05,21.08,149500.0
2013-10-09 13:10:00,21.07,21.09,21.07,21.07,57500.0,21.07,21.09,21.07,21.07,57500.0
2013-10-09 13:20:00,21.08,21.15,21.07,21.14,238200.0,21.08,21.15,21.07,21.14,238200.0
2013-10-09 13:30:00,21.15,21.16,21.12,21.14,268100.0,21.15,21.16,21.12,21.14,268100.0
2013-10-09 13:40:00,21.14,21.21,21.14,21.21,232600.0,21.14,21.21,21.14,21.21,232600.0
2013-10-09 13:50:00,21.2,21.24,21.17,21.18,241700.0,21.2,21.24,21.17,21.18,241700.0
2013-10-09 14:00:00,21.17,21.17,21.07,21.14,476000.0,21.17,21.17,21.07,21.14,476000.0
2013-10-09 14:10:00,21.14,21.14,21.1,21.11,178500.0,21.14,21.14,21.1,21.11,178500.0
2013-10-09 14:20:00,21.11,21.14,21.09,21.1,158100.0,21.11,21.14,21.09,21.1,158100.0
2013-10-09 14:30:00,21.1,21.14,21.1,21.13,87500.0,21.1,21.14,21.1,21.13,87500.0
2013-10-09 14:40:00,21.13,21.16,21.12,21.13,65400.0,21.13,21.16,21.12,21.13,65400.0
2013-10-09 14:50:00,21.12,21.15,21.11,21.13,444500.0,21.12,21.15,21.11,21.13,444500.0
2013-10-09 15:00:00,21.13,21.15,21.12,21.13,96300.0,21.13,21.15,21.12,21.13,96300.0
2013-10-09 15:10:00,21.13,21.14,21.12,21.12,30000.0,21.13,21.14,21.12,21.12,30000.0
2013-10-09 15:20:00,21.12,21.13,21.07,21.07,69500.0,21.12,21.13,21.07,21.07,69500.0
2013-10-09 15:30:00,21.08,21.08,21.03,21.05,622600.0,21.08,21.08,21.03,21.05,622600.0
2013-10-09 15:40:00,21.04,21.06,21.03,21.05,327300.0,21.04,21.06,21.03,21.05,327300.0
2013-10-09 15:50:00,21.06,21.06,21.02,21.05,559100.0,21.06,21.06,21.02,21.05,559100.0
2013-10-10 09:30:00,21.1,21.11,21.04,21.09,300500.0,21.1,21.11,21.04,21.09,300500.0
2013-10-10 09:40:00,21.09,21.11,21.07,21.1,194600.0,21.09,21.11,21.07,21.1,194600.0
2013-10-10 09:50:00,21.1,21.13,21.08,21.11,175000.0,21.1,21.13,21.08,21.11,175000.0
2013-10-10 10:00:00,21.11,21.14,21.1,21.13,153900.0,21.11,21.14,21.1,21.13,153900.0
2013-10-10 10:10:00,21.13,21.14,21.1,21.1,132100.0,21.13,21.14,21.1,21.1,132100.0
2013-10-10 10:20:00,21.1,21.13,21.1,21.13,91400.0,21.1,21.13,21.1,21.13,91400.0
2013-10-10 10:30:00,21.13,21.18,21.12,21.15,188100.0,21.13,21.18,21.12,21.15,188100.0
2013-10-10 10:40:00,21.15,21.16,21.11,21.13,148000.0,21.15,21.16,21.11,21.13,148000.0
2013-10-10 10:50:00,21.13,21.14,21.12,21.12,294400.0,21.13,21.14,21.12,21.12,294400.0
2013-10-10 11:00:00,21.12,21.15,21.12,21.14,104100.0,21.12,21.15,21.12,21.14,104100.0
2013-10-10 11:10:00,21.14,21.15,21.13,21.14,51800.0,21.14,21.15,21.13,21.14,51800.0
2013-10-10 11:20:00,21.13,21.13,21.11,21.13,121300.0,21.13,21.13,21.11,21.13,121300.0
2013-10-10 11:30:00,21.13,21.14,21.11,21.13,128800.0,21.13,21.14,21.11,21.13,128800.0
2013-10-10 11:40:00,21.12,21.14,21.12,21.12,63000.0,21.12,21.14,21.12,21.12,63000.0
2013-10-10 11:50:00,21.12,21.14,21.12,21.13,86000.0,21.12,21.14,21.12,21.13,86000.0
2013-10-10 12:00:00,21.13,21.15,21.13,21.13,79300.0,21.13,21.15,21.13,21.13,79300.0
2013-10-10 12:10:00,21.14,21.15,21.13,21.13,44600.0,21.14,21.15,21.13,21.13,44600.0
2013-10-10 12:20:00,21.13,21.14,21.13,21.14,45200.0,21.13,21.14,21.13,21.14,45200.0
2013-10-10 12:30:00,21.14,21.14,21.13,21.13,36600.0,21.14,21.14,21.13,21.13,36600.0
2013-10-10 12:40:00,21.13,21.13,21.1,21.11,128600.0,21.13,21.13,21.1,21.11,128600.0
2013-10-10 12:50:00,21.12,21.12,21.1,21.11,43000.0,21.12,21.12,21.1,21.11,43000.0
2013-10-10 13:00:00,21.11,21.13,21.1,21.12,128700.0,21.11,21.13,21.1,21.12,128700.0
2013-10-10 13:10:00,21.12,21.12,21.09,21.1,17700.0,21.12,21.12,21.09,21.1,17700.0
2013-10-10 13:20:00,21.1,21.11,21.07,21.08,120300.0,21.1,21.11,21.07,21.08,120300.0
2013-10-10 13:30:00,21.08,21.09,21.08,21.08,46200.0,21.08,21.09,21.08,21.08,46200.0
2013-10-10 13:40:00,21.09,21.09,21.07,21.08,32200.0,21.09,21.09,21.07,21.08,32200.0
2013-10-10 13:50:00,21.08,21.08,21.04,21.05,94500.0,21.08,21.08,21.04,21.05,94500.0
2013-10-10 14:00:00,21.05,21.09,21.05,21.08,98200.0,21.05,21.09,21.05,21.08,98200.0
2013-10-10 14:10:00,21.08,21.09,21.07,21.09,81100.0,21.08,21.09,21.07,21.09,81100.0
2013-10-10 14:20:00,21.08,21.08,21.05,21.07,73800.0,21.08,21.08,21.05,21.07,73800.0
2013-10-10 14:30:00,21.08,21.08,21.04,21.05,48600.0,21.08,21.08,21.04,21.05,48600.0
2013-10-10 14:40:00,21.05,21.08,21.05,21.07,33600.0,21.05,21.08,21.05,21.07,33600.0
2013-10-10 14:50:00,21.08,21.08,21.07,21.07,21200.0,21.08,21.08,21.07,21.07,21200.0
2013-10-10 15:00:00,21.07,21.07,21.05,21.05,79300.0,21.07,21.07,21.05,21.05,79300.0
2013-10-10 15:10:00,21.06,21.06,21.04,21.05,189500.0,21.06,21.06,21.04,21.05,189500.0
2013-10-10 15:20:00,21.05,21.06,20.94,20.94,501800.0,21.05,21.06,20.94,20.94,501800.0
2013-10-10 15:30:00,20.94,20.97,20.91,20.95,367500.0,20.94,20.97,20.91,20.95,367500.0
2013-10-10 15:40:00,20.95,20.96,20.83,20.84,779800.0,20.95,20.96,20.83,20.84,779800.0
2013-10-10 15:50:00,20.84,20.88,20.82,20.82,637500.0,20.84,20.88,20.82,20.82,637500.0
2013-10-11 09:30:00,20.48,20.53,20.45,20.5,1087100.0,20.48,20.53,20.45,20.5,1087100.0
2013-10-11 09:40:00,20.5,20.51,20.44,20.45,508600.0,20.5,20.51,20.44,20.45,508600.0
2013-10-11 09:50:00,20.45,20.45,20.4,20.43,526700.0,20.45,20.45,20.4,20.43,526700.0
2013-10-11 10:00:00,20.43,20.48,20.41,20.45,362100.0,20.43,20.48,20.41,20.45,362100.0
2013-10-11 10:10:00,20.46,20.46,20.42,20.44,278500.0,20.46,20.46,20.42,20.44,278500.0
2013-10-11 10:20:00,20.44,20.45,20.42,20.44,307000.0,20.44,20.45,20.42,20.44,307000.0
2013-10-11 10:30:00,20.43,20.45,20.38,20.4,340800.0,20.43,20.45,20.38,20.4,340800.0
2013-10-11 10:40:00,20.39,20.45,20.37,20.44,373300.0,20.39,20.45,20.37,20.44,373300.0
2013-10-11 10:50:00,20.45,20.46,20.42,20.45,354800.0,20.45,20.46,20.42,20.45,354800.0
2013-10-11 11:00:00,20.45,20.49,20.45,20.47,236100.0,20.45,20.49,20.45,20.47,236100.0
2013-10-11 11:10:00,20.48,20.48,20.45,20.47,176800.0,20.48,20.48,20.45,20.47,176800.0
2013-10-11 11:20:00,20.46,20.47,20.44,20.45,167500.0,20.46,20.47,20.44,20.45,167500.0
2013-10-11 11:30:00,20.44,20.47,20.44,20.46,130800.0,20.44,20.47,20.44,20.46,130800.0
2013-10-11 11:40:00,20.47,20.48,20.46,20.47,146600.0,20.47,20.48,20.46,20.47,146600.0
2013-10-11 11:50:00,20.48,20.49,20.45,20.45,148400.0,20.48,20.49,20.45,20.45,148400.0
2013-10-11 12:00:00,20.45,20.48,20.45,20.48,74400.0,20.45,20.48,20.45,20.48,74400.0
2013-10-11 12:10:00,20.47,20.49,20.47,20.47,149300.0,20.47,20.49,20.47,20.47,149300.0
2013-10-11 12:20:00,20.48,20.48,20.46,20.46,135300.0,20.48,20.48,20.46,20.46,135300.0
2013-10-11 12:30:00,20.46,20.47,20.44,20.46,61800.0,20.46,20.47,20.44,20.46,61800.0
2013-10-11 12:40:00,20.46,20.47,20.44,20.47,89100.0,20.46,20.47,20.44,20.47,89100.0
2013-10-11 12:50:00,20.47,20.5,20.46,20.49,303600.0,20.47,20.5,20.46,20.49,303600.0
2013-10-11 13:00:00,20.49,20.5,20.46,20.47,86900.0,20.49,20.5,20.46,20.47,86900.0
2013-10-11 13:10:00,20.46,20.49,20.46,20.48,196200.0,20.46,20.49,20.46,20.48,196200.0
2013-10-11 13:20:00,20.48,20.49,20.44,20.46,152700.0,20.48,20.49,20.44,20.46,152700.0
2013-10-11 13:30:00,20.46,20.48,20.45,20.48,117600.0,20.46,20.48,20.45,20.48,117600.0
2013-10-11 13:40:00,20.47,20.48,20.46,20.47,47000.0,20.47,20.48,20.46,20.47,47000.0
2013-10-11 13:50:00,20.47,20.48,20.45,20.46,101800.0,20.47,20.48,20.45,20.46,101800.0
2013-10-11 14:00:00,20.47,20.47,20.45,20.46,68400.0,20.47,20.47,20.45,20.46,68400.0
2013-10-11 14:10:00,20.46,20.47,20.45,20.47,60900.0,20.46,20.47,20.45,20.47,60900.0
2013-10-11 14:20:00,20.47,20.47,20.45,20.47,54400.0,20.47,20.47,20.45,20.47,54400.0
2013-10-11 14:30:00,20.47,20.47,20.41,20.42,198500.0,20.47,20.47,20.41,20.42,198500.0
2013-10-11 14:40:00,20.42,20.47,20.42,20.45,136000.0,20.42,20.47,20.42,20.45,136000.0
2013-10-11 14:50:00,20.45,20.48,20.44,20.46,212000.0,20.45,20.48,20.44,20.46,212000.0
2013-10-11 15:00:00,20.46,20.48,20.45,20.48,125200.0,20.46,20.48,20.45,20.48,125200.0
2013-10-11 15:10:00,20.48,20.5,20.47,20.49,139700.0,20.48,20.5,20.47,20.49,139700.0
2013-10-11 15:20:00,20.48,20.5,20.47,20.49,220700.0,20.48,20.5,20.47,20.49,220700.0
2013-10-11 15:30:00,20.5,20.55,20.49,20.52,527500.0,20.5,20.55,20.49,20.52,527500.0
2013-10-11 15:40:00,20.52,20.53,20.49,20.5,350000.0,20.52,20.53,20.49,20.5,350000.0
2013-10-11 15:50:00,20.49,20.54,20.49,20.53,803000.0,20.49,20.54,20.49,20.53,803000.0
2013-10-14 09:30:00,20.73,20.76,20.7,20.73,337500.0,20.73,20.76,20.7,20.73,337500.0
2013-10-14 09:40:00,20.72,20.75,20.72,20.75,123600.0,20.72,20.75,20.72,20.75,123600.0
2013-10-14 09:50:00,20.74,20.76,20.73,20.74,92400.0,20.74,20.76,20.73,20.74,92400.0
2013-10-14 10:00:00,20.74,20.76,20.73,20.73,107800.0,20.74,20.76,20.73,20.73,107800.0
2013-10-14 10:10:00,20.73,20.74,20.7,20.73,289500.0,20.73,20.74,20.7,20.73,289500.0
2013-10-14 10:20:00,20.72,20.73,20.7,20.72,117700.0,20.72,20.73,20.7,20.72,117700.0
2013-10-14 10:30:00,20.73,20.73,20.71,20.71,74200.0,20.73,20.73,20.71,20.71,74200.0
2013-10-14 10:40:00,20.71,20.73,20.71,20.72,108400.0,20.71,20.73,20.71,20.72,108400.0
2013-10-14 10:50:00,20.71,20.76,20.71,20.73,265100.0,20.71,20.76,20.71,20.73,265100.0
2013-10-14 11:00:00,20.72,20.73,20.7,20.71,140100.0,20.72,20.73,20.7,20.71,140100.0
2013-10-14 11:10:00,20.72,20.72,20.65,20.67,256200.0,20.72,20.72,20.65,20.67,256200.0
2013-10-14 11:20:00,20.67,20.68,20.65,20.68,114500.0,20.67,20.68,20.65,20.68,114500.0
2013-10-14 11:30:00,20.68,20.68,20.64,20.65,99000.0,20.68,20.68,20.64,20.65,99000.0
2013-10-14 11:40:00,20.66,20.67,20.64,20.65,68100.0,20.66,20.67,20.64,20.65,68100.0
2013-10-14 11:50:00,20.65,20.66,20.62,20.63,97800.0,20.65,20.66,20.62,20.63,97800.0
2013-10-14 12:00:00,20.63,20.67,20.63,20.66,55900.0,20.63,20.67,20.63,20.66,55900.0
2013-10-14 12:10:00,20.66,20.67,20.66,20.67,20100.0,20.66,20.67,20.66,20.67,20100.0
2013-10-14 12:20:00,20.67,20.67,20.65,20.66,47100.0,20.67,20.67,20.65,20.66,47100.0
2013-10-14 12:30:00,20.66,20.66,20.63,20.64,32200.0,20.66,20.66,20.63,20.64,32200.0
2013-10-14 12:40:00,20.64,20.65,20.64,20.65,33900.0,20.64,20.65,20.64,20.65,33900.0
2013-10-14 12:50:00,20.64,20.64,20.61,20.62,101100.0,20.64,20.64,20.61,20.62,101100.0
2013-10-14 13:00:00,20.62,20.65,20.61,20.64,47900.0,20.62,20.65,20.61,20.64,47900.0
2013-10-14 13:10:00,20.64,20.64,20.61,20.62,31900.0,20.64,20.64,20.61,20.62,31900.0
2013-10-14 13:20:00,20.62,20.63,20.57,20.59,195900.0,20.62,20.63,20.57,20.59,195900.0
2013-10-14 13:30:00,20.58,20.6,20.58,20.6,37700.0,20.58,20.6,20.58,20.6,37700.0
2013-10-14 13:40:00,20.59,20.6,20.59,20.6,19100.0,20.59,20.6,20.59,20.6,19100.0
2013-10-14 13:50:00,20.59,20.61,20.59,20.6,32700.0,20.59,20.61,20.59,20.6,32700.0
2013-10-14 14:00:00,20.6,20.62,20.59,20.62,46000.0,20.6,20.62,20.59,20.62,46000.0
2013-10-14 14:10:00,20.61,20.62,20.6,20.61,143400.0,20.61,20.62,20.6,20.61,143400.0
2013-10-14 14:20:00,20.6,20.61,20.59,20.6,84000.0,20.6,20.61,20.59,20.6,84000.0
2013-10-14 14:30:00,20.59,20.61,20.57,20.58,72200.0,20.59,20.61,20.57,20.58,72200.0
2013-10-14 14:40:00,20.58,20.66,20.57,20.62,218300.0,20.58,20.66,20.57,20.62,218300.0
2013-10-14 14:50:00,20.63,20.63,20.6,20.62,147000.0,20.63,20.63,20.6,20.62,147000.0
2013-10-14 15:00:00,20.62,20.62,20.55,20.55,57200.0,20.62,20.62,20.55,20.55,57200.0
2013-10-14 15:10:00,20.56,20.58,20.54,20.55,70200.0,20.56,20.58,20.54,20.55,70200.0
2013-10-14 15:20:00,20.54,20.56,20.53,20.55,114500.0,20.54,20.56,20.53,20.55,114500.0
2013-10-14 15:30:00,20.55,20.56,20.53,20.55,145400.0,20.55,20.56,20.53,20.55,145400.0
2013-10-14 15:40:00,20.54,20.55,20.5,20.52,331600.0,20.54,20.55,20.5,20.52,331600.0
2013-10-14 15:50:00,20.52,20.52,20.49,20.5,213000.0,20.52,20.52,20.49,20.5,213000.0
2013-10-15 09:30:00,20.35,20.37,20.33,20.36,512200.0,20.35,20.37,20.33,20.36,512200.0
2013-10-15 09:40:00,20.36,20.51,20.35,20.49,1240100.0,20.36,20.51,20.35,20.49,1240100.0
2013-10-15 09:50:00,20.49,20.49,20.45,20.46,131400.0,20.49,20.49,20.45,20.46,131400.0
2013-10-15 10:00:00,20.46,20.46,20.41,20.42,188800.0,20.46,20.46,20.41,20.42,188800.0
2013-10-15 10:10:00,20.43,20.46,20.41,20.44,163000.0,20.43,20.46,20.41,20.44,163000.0
2013-10-15 10:20:00,20.44,20.45,20.4,20.43,180200.0,20.44,20.45,20.4,20.43,180200.0
2013-10-15 10:30:00,20.42,20.43,20.39,20.4,147900.0,20.42,20.43,20.39,20.4,147900.0
2013-10-15 10:40:00,20.4,20.43,20.4,20.41,99000.0,20.4,20.43,20.4,20.41,99000.0
2013-10-15 10:50:00,20.41,20.45,20.41,20.44,153200.0,20.41,20.45,20.41,20.44,153200.0
2013-10-15 11:00:00,20.43,20.45,20.41,20.45,59700.0,20.43,20.45,20.41,20.45,59700.0
2013-10-15 11:10:00,20.45,20.46,20.4,20.41,148300.0,20.45,20.46,20.4,20.41,148300.0
2013-10-15 11:20:00,20.41,20.42,20.36,20.37,110400.0,20.41,20.42,20.36,20.37,110400.0
2013-10-15 11:30:00,20.38,20.41,20.35,20.4,117800.0,20.38,20.41,20.35,20.4,117800.0
2013-10-15 11:40:00,20.4,20.4,20.38,20.39,81500.0,20.4,20.4,20.38,20.39,81500.0
2013-10-15 11:50:00,20.39,20.41,20.39,20.39,74800.0,20.39,20.41,20.39,20.39,74800.0
2013-10-15 12:00:00,20.4,20.41,20.39,20.4,54300.0,20.4,20.41,20.39,20.4,54300.0
2013-10-15 12:10:00,20.39,20.4,20.38,20.4,57500.0,20.39,20.4,20.38,20.4,57500.0
2013-10-15 12:20:00,20.39,20.4,20.37,20.38,25500.0,20.39,20.4,20.37,20.38,25500.0
2013-10-15 12:30:00,20.38,20.41,20.37,20.4,89500.0,20.38,20.41,20.37,20.4,89500.0
2013-10-15 12:40:00,20.4,20.41,20.38,20.39,52600.0,20.4,20.41,20.38,20.39,52600.0
2013-10-15 12:50:00,20.39,20.4,20.38,20.39,45300.0,20.39,20.4,20.38,20.39,45300.0
2013-10-15 13:00:00,20.39,20.44,20.38,20.42,89000.0,20.39,20.44,20.38,20.42,89000.0
2013-10-15 13:10:00,20.41,20.43,20.4,20.42,61000.0,20.41,20.43,20.4,20.42,61000.0
2013-10-15 13:20:00,20.42,20.45,20.41,20.44,82000.0,20.42,20.45,20.41,20.44,82000.0
2013-10-15 13:30:00,20.44,20.49,20.44,20.45,197800.0,20.44,20.49,20.44,20.45,197800.0
2013-10-15 13:40:00,20.45,20.47,20.45,20.45,167800.0,20.45,20.47,20.45,20.45,167800.0
2013-10-15 13:50:00,20.45,20.47,20.44,20.45,69300.0,20.45,20.47,20.44,20.45,69300.0
2013-10-15 14:00:00,20.46,20.47,20.45,20.45,88400.0,20.46,20.47,20.45,20.45,88400.0
2013-10-15 14:10:00,20.46,20.51,20.45,20.5,108000.0,20.46,20.51,20.45,20.5,108000.0
2013-10-15 14:20:00,20.5,20.56,20.5,20.55,391300.0,20.5,20.56,20.5,20.55,391300.0
2013-10-15 14:30:00,20.55,20.61,20.52,20.59,188300.0,20.55,20.61,20.52,20.59,188300.0
2013-10-15 14:40:00,20.59,20.73,20.58,20.58,672100.0,20.59,20.73,20.58,20.58,672100.0
2013-10-15 14:50:00,20.58,20.62,20.52,20.61,382200.0,20.58,20.62,20.52,20.61,382200.0
2013-10-15 15:00:00,20.61,20.67,20.54,20.59,282500.0,20.61,20.67,20.54,20.59,282500.0
2013-10-15 15:10:00,20.59,20.59,20.49,20.5,170300.0,20.59,20.59,20.49,20.5,170300.0
2013-10-15 15:20:00,20.49,20.55,20.49,20.5,109800.0,20.49,20.55,20.49,20.5,109800.0
2013-10-15 15:30:00,20.51,20.56,20.51,20.54,162700.0,20.51,20.56,20.51,20.54,162700.0
2013-10-15 15:40:00,20.55,20.59,20.53,20.56,165700.0,20.55,20.59,20.53,20.56,165700.0
2013-10-15 15:50:00,20.57,20.58,20.55,20.57,304500.0,20.57,20.58,20.55,20.57,304500.0
2013-10-16 09:30:00,20.54,20.56,20.5,20.52,203900.0,20.54,20.56,20.5,20.52,203900.0
2013-10-16 09:40:00,20.51,20.53,20.48,20.51,247700.0,20.51,20.53,20.48,20.51,247700.0
2013-10-16 09:50:00,20.51,20.51,20.43,20.48,348000.0,20.51,20.51,20.43,20.48,348000.0
2013-10-16 10:00:00,20.48,20.49,20.42,20.43,338800.0,20.48,20.49,20.42,20.43,338800.0
2013-10-16 10:10:00,20.43,20.45,20.4,20.42,250900.0,20.43,20.45,20.4,20.42,250900.0
2013-10-16 10:20:00,20.43,20.47,20.42,20.47,113100.0,20.43,20.47,20.42,20.47,113100.0
2013-10-16 10:30:00,20.46,20.49,20.45,20.47,174400.0,20.46,20.49,20.45,20.47,174400.0
2013-10-16 10:40:00,20.47,20.47,20.41,20.43,111200.0,20.47,20.47,20.41,20.43,111200.0
2013-10-16 10:50:00,20.43,20.45,20.41,20.41,121600.0,20.43,20.45,20.41,20.41,121600.0
2013-10-16 11:00:00,20.4,20.46,20.38,20.44,193300.0,20.4,20.46,20.38,20.44,193300.0
2013-10-16 11:10:00,20.44,20.46,20.44,20.45,140700.0,20.44,20.46,20.44,20.45,140700.0
2013-10-16 11:20:00,20.46,20.49,20.46,20.47,167200.0,20.46,20.49,20.46,20.47,167200.0
2013-10-16 11:30:00,20.47,20.48,20.43,20.44,105600.0,20.47,20.48,20.43,20.44,105600.0
2013-10-16 11:40:00,20.44,20.46,20.43,20.44,101100.0,20.44,20.46,20.43,20.44,101100.0
2013-10-16 11:50:00,20.45,20.47,20.44,20.46,87500.0,20.45,20.47,20.44,20.46,87500.0
2013-10-16 12:00:00,20.45,20.46,20.43,20.43,45900.0,20.45,20.46,20.43,20.43,45900.0
2013-10-16 12:10:00,20.43,20.48,20.43,20.46,123800.0,20.43,20.48,20.43,20.46,123800.0
2013-10-16 12:20:00,20.46,20.58,20.46,20.56,255900.0,20.46,20.58,20.46,20.56,255900.0
2013-10-16 12:30:00,20.56,20.6,20.52,20.59,338400.0,20.56,20.6,20.52,20.59,338400.0
2013-10-16 12:40:00,20.59,20.59,20.54,20.55,215000.0,20.59,20.59,20.54,20.55,215000.0
2013-10-16 12:50:00,20.55,20.66,20.55,20.6,584000.0,20.55,20.66,20.55,20.6,584000.0
2013-10-16 13:00:00,20.6,20.61,20.55,20.57,131600.0,20.6,20.61,20.55,20.57,131600.0
2013-10-16 13:10:00,20.57,20.59,20.56,20.59,56200.0,20.57,20.59,20.56,20.59,56200.0
2013-10-16 13:20:00,20.59,20.63,20.58,20.62,180300.0,20.59,20.63,20.58,20.62,180300.0
2013-10-16 13:30:00,20.62,20.63,20.58,20.61,244400.0,20.62,20.63,20.58,20.61,244400.0
2013-10-16 13:40:00,20.62,20.62,20.59,20.6,71800.0,20.62,20.62,20.59,20.6,71800.0
2013-10-16 13:50:00,20.59,20.62,20.58,20.58,102300.0,20.59,20.62,20.58,20.58,102300.0
2013-10-16 14:00:00,20.59,20.61,20.57,20.6,208700.0,20.59,20.61,20.57,20.6,208700.0
2013-10-16 14:10:00,20.59,20.62,20.58,20.58,164900.0,20.59,20.62,20.58,20.58,164900.0
2013-10-16 14:20:00,20.59,20.6,20.58,20.59,120600.0,20.59,20.6,20.58,20.59,120600.0
2013-10-16 14:30:00,20.6,20.61,20.56,20.58,127800.0,20.6,20.61,20.56,20.58,127800.0
2013-10-16 14:40:00,20.57,20.6,20.55,20.6,75200.0,20.57,20.6,20.55,20.6,75200.0
2013-10-16 14:50:00,20.6,20.6,20.58,20.59,29200.0,20.6,20.6,20.58,20.59,29200.0
2013-10-16 15:00:00,20.6,20.6,20.57,20.58,102400.0,20.6,20.6,20.57,20.58,102400.0
2013-10-16 15:10:00,20.57,20.58,20.56,20.56,45200.0,20.57,20.58,20.56,20.56,45200.0
2013-10-16 15:20:00,20.57,20.59,20.56,20.59,65100.0,20.57,20.59,20.56,20.59,65100.0
2013-10-16 15:30:00,20.59,20.59,20.55,20.55,46600.0,20.59,20.59,20.55,20.55,46600.0
2013-10-16 15:40:00,20.55,20.56,20.5,20.52,129200.0,20.55,20.56,20.5,20.52,129200.0
2013-10-16 15:50:00,20.52,20.54,20.5,20.51,172000.0,20.52,20.54,20.5,20.51,172000.0
2013-10-17 09:30:00,20.96,20.99,20.95,20.97,465000.0,20.96,20.99,20.95,20.97,465000.0
2013-10-17 09:40:00,20.97,21.02,20.95,21.01,539200.0,20.97,21.02,20.95,21.01,539200.0
2013-10-17 09:50:00,21.01,21.02,20.99,21.02,224100.0,21.01,21.02,20.99,21.02,224100.0
2013-10-17 10:00:00,21.01,21.07,20.98,21.04,557000.0,21.01,21.07,20.98,21.04,557000.0
2013-10-17 10:10:00,21.04,21.05,20.98,20.99,185800.0,21.04,21.05,20.98,20.99,185800.0
2013-10-17 10:20:00,20.99,21.0,20.98,21.0,190400.0,20.99,21.0,20.98,21.0,190400.0
2013-10-17 10:30:00,20.99,21.02,20.98,21.01,226500.0,20.99,21.02,20.98,21.01,226500.0
2013-10-17 10:40:00,21.01,21.04,21.0,21.04,343600.0,21.01,21.04,21.0,21.04,343600.0
2013-10-17 10:50:00,21.04,21.08,21.02,21.02,261500.0,21.04,21.08,21.02,21.02,261500.0
2013-10-17 11:00:00,21.03,21.03,21.01,21.01,129100.0,21.03,21.03,21.01,21.01,129100.0
2013-10-17 11:10:00,21.02,21.03,20.99,20.99,104700.0,21.02,21.03,20.99,20.99,104700.0
2013-10-17 11:20:00,20.99,21.03,20.99,21.03,105500.0,20.99,21.03,20.99,21.03,105500.0
2013-10-17 11:30:00,21.02,21.07,21.0,21.07,247800.0,21.02,21.07,21.0,21.07,247800.0
2013-10-17 11:40:00,21.07,21.07,21.04,21.07,159100.0,21.07,21.07,21.04,21.07,159100.0
2013-10-17 11:50:00,21.07,21.12,21.05,21.1,266200.0,21.07,21.12,21.05,21.1,266200.0
2013-10-17 12:00:00,21.1,21.11,21.06,21.07,210500.0,21.1,21.11,21.06,21.07,210500.0
2013-10-17 12:10:00,21.07,21.1,21.06,21.09,240200.0,21.07,21.1,21.06,21.09,240200.0
2013-10-17 12:20:00,21.09,21.1,21.06,21.07,89200.0,21.09,21.1,21.06,21.07,89200.0
2013-10-17 12:30:00,21.08,21.09,21.07,21.09,77100.0,21.08,21.09,21.07,21.09,77100.0
2013-10-17 12:40:00,21.09,21.1,21.08,21.08,116600.0,21.09,21.1,21.08,21.08,116600.0
2013-10-17 12:50:00,21.08,21.1,21.08,21.09,85800.0,21.08,21.1,21.08,21.09,85800.0
2013-10-17 13:00:00,21.08,21.12,21.08,21.1,395200.0,21.08,21.12,21.08,21.1,395200.0
2013-10-17 13:10:00,21.1,21.14,21.1,21.11,225900.0,21.1,21.14,21.1,21.11,225900.0
2013-10-17 13:20:00,21.1,21.17,21.07,21.15,309900.0,21.1,21.17,21.07,21.15,309900.0
2013-10-17 13:30:00,21.15,21.16,21.14,21.14,85300.0,21.15,21.16,21.14,21.14,85300.0
2013-10-17 13:40:00,21.15,21.16,21.13,21.13,133800.0,21.15,21.16,21.13,21.13,133800.0
2013-10-17 13:50:00,21.13,21.14,21.11,21.11,94000.0,21.13,21.14,21.11,21.11,94000.0
2013-10-17 14:00:00,21.11,21.13,21.11,21.13,89400.0,21.11,21.13,21.11,21.13,89400.0
2013-10-17 14:10:00,21.13,21.16,21.13,21.15,90700.0,21.13,21.16,21.13,21.15,90700.0
2013-10-17 14:20:00,21.16,21.17,21.15,21.15,83200.0,21.16,21.17,21.15,21.15,83200.0
2013-10-17 14:30:00,21.15,21.16,21.13,21.14,112800.0,21.15,21.16,21.13,21.14,112800.0
2013-10-17 14:40:00,21.14,21.15,21.11,21.13,85100.0,21.14,21.15,21.11,21.13,85100.0
2013-10-17 14:50:00,21.14,21.14,21.12,21.13,66800.0,21.14,21.14,21.12,21.13,66800.0
2013-10-17 15:00:00,21.12,21.13,21.1,21.1,118800.0,21.12,21.13,21.1,21.1,118800.0
2013-10-17 15:10:00,21.09,21.09,21.03,21.04,183900.0,21.09,21.09,21.03,21.04,183900.0
2013-10-17 15:20:00,21.03,21.03,21.0,21.02,236000.0,21.03,21.03,21.0,21.02,236000.0
2013-10-17 15:30:00,21.02,21.03,20.97,21.0,192300.0,21.02,21.03,20.97,21.0,192300.0
2013-10-17 15:40:00,21.0,21.07,20.99,21.06,277900.0,21.0,21.07,20.99,21.06,277900.0
2013-10-17 15:50:00,21.06,21.08,21.02,21.02,809900.0,21.06,21.08,21.02,21.02,809900.0
2013-10-18 09:30:00,21.08,21.13,21.07,21.11,224900.0,21.08,21.13,21.07,21.11,224900.0
2013-10-18 09:40:00,21.12,21.16,21.12,21.13,213500.0,21.12,21.16,21.12,21.13,213500.0
2013-10-18 09:50:00,21.14,21.16,21.1,21.14,331900.0,21.14,21.16,21.1,21.14,331900.0
2013-10-18 10:00:00,21.14,21.17,21.13,21.16,129100.0,21.14,21.17,21.13,21.16,129100.0
2013-10-18 10:10:00,21.16,21.17,21.12,21.14,157900.0,21.16,21.17,21.12,21.14,157900.0
2013-10-18 10:20:00,21.13,21.17,21.13,21.15,121400.0,21.13,21.17,21.13,21.15,121400.0
2013-10-18 10:30:00,21.16,21.17,21.15,21.17,86500.0,21.16,21.17,21.15,21.17,86500.0
2013-10-18 10:40:00,21.17,21.17,21.14,21.14,105800.0,21.17,21.17,21.14,21.14,105800.0
2013-10-18 10:50:00,21.15,21.17,21.12,21.12,141000.0,21.15,21.17,21.12,21.12,141000.0
2013-10-18 11:00:00,21.12,21.14,21.12,21.14,103600.0,21.12,21.14,21.12,21.14,103600.0
2013-10-18 11:10:00,21.13,21.15,21.13,21.13,83600.0,21.13,21.15,21.13,21.13,83600.0
2013-10-18 11:20:00,21.13,21.14,21.11,21.14,117600.0,21.13,21.14,21.11,21.14,117600.0
2013-10-18 11:30:00,21.13,21.15,21.12,21.14,57300.0,21.13,21.15,21.12,21.14,57300.0
2013-10-18 11:40:00,21.14,21.15,21.13,21.14,86600.0,21.14,21.15,21.13,21.14,86600.0
2013-10-18 11:50:00,21.14,21.14,21.12,21.12,58500.0,21.14,21.14,21.12,21.12,58500.0
2013-10-18 12:00:00,21.13,21.13,21.11,21.13,58400.0,21.13,21.13,21.11,21.13,58400.0
2013-10-18 12:10:00,21.12,21.14,21.12,21.13,80500.0,21.12,21.14,21.12,21.13,80500.0
2013-10-18 12:20:00,21.12,21.13,21.11,21.13,52000.0,21.12,21.13,21.11,21.13,52000.0
2013-10-18 12:30:00,21.13,21.13,21.11,21.12,204000.0,21.13,21.13,21.11,21.12,204000.0
2013-10-18 12:40:00,21.12,21.12,21.06,21.09,358300.0,21.12,21.12,21.06,21.09,358300.0
2013-10-18 12:50:00,21.1,21.1,21.08,21.09,55700.0,21.1,21.1,21.08,21.09,55700.0
2013-10-18 13:00:00,21.09,21.1,21.08,21.1,124500.0,21.09,21.1,21.08,21.1,124500.0
2013-10-18 13:10:00,21.1,21.11,21.09,21.1,30900.0,21.1,21.11,21.09,21.1,30900.0
2013-10-18 13:20:00,21.11,21.13,21.09,21.12,65900.0,21.11,21.13,21.09,21.12,65900.0
2013-10-18 13:30:00,21.12,21.12,21.09,21.1,64900.0,21.12,21.12,21.09,21.1,64900.0
2013-10-18 13:40:00,21.09,21.1,21.08,21.1,62700.0,21.09,21.1,21.08,21.1,62700.0
2013-10-18 13:50:00,21.09,21.1,21.09,21.09,36200.0,21.09,21.1,21.09,21.09,36200.0
2013-10-18 14:00:00,21.09,21.11,21.09,21.1,42200.0,21.09,21.11,21.09,21.1,42200.0
2013-10-18 14:10:00,21.09,21.1,21.06,21.08,76400.0,21.09,21.1,21.06,21.08,76400.0
2013-10-18 14:20:00,21.07,21.08,21.05,21.06,97900.0,21.07,21.08,21.05,21.06,97900.0
2013-10-18 14:30:00,21.07,21.08,21.06,21.07,30300.0,21.07,21.08,21.06,21.07,30300.0
2013-10-18 14:40:00,21.07,21.13,21.07,21.12,99400.0,21.07,21.13,21.07,21.12,99400.0
2013-10-18 14:50:00,21.12,21.13,21.1,21.1,55000.0,21.12,21.13,21.1,21.1,55000.0
2013-10-18 15:00:00,21.11,21.13,21.1,21.13,65300.0,21.11,21.13,21.1,21.13,65300.0
2013-10-18 15:10:00,21.13,21.13,21.11,21.12,91300.0,21.13,21.13,21.11,21.12,91300.0
2013-10-18 15:20:00,21.13,21.13,21.12,21.13,60300.0,21.13,21.13,21.12,21.13,60300.0
2013-10-18 15:30:00,21.13,21.13,21.11,21.11,124000.0,21.13,21.13,21.11,21.11,124000.0
2013-10-18 15:40:00,21.11,21.12,21.1,21.1,175100.0,21.11,21.12,21.1,21.1,175100.0
2013-10-18 15:50:00,21.1,21.11,21.06,21.1,544800.0,21.1,21.11,21.06,21.1,544800.0
2013-10-21 09:30:00,21.48,21.5,21.45,21.46,583700.0,21.48,21.5,21.45,21.46,583700.0
2013-10-21 09:40:00,21.47,21.48,21.45,21.46,328100.0,21.47,21.48,21.45,21.46,328100.0
2013-10-21 09:50:00,21.46,21.48,21.46,21.47,294800.0,21.46,21.48,21.46,21.47,294800.0
2013-10-21 10:00:00,21.47,21.48,21.45,21.47,225000.0,21.47,21.48,21.45,21.47,225000.0
2013-10-21 10:10:00,21.48,21.48,21.45,21.46,221400.0,21.48,21.48,21.45,21.46,221400.0
2013-10-21 10:20:00,21.47,21.48,21.46,21.47,97000.0,21.47,21.48,21.46,21.47,97000.0
2013-10-21 10:30:00,21.47,21.48,21.46,21.46,81600.0,21.47,21.48,21.46,21.46,81600.0
2013-10-21 10:40:00,21.46,21.48,21.45,21.46,104000.0,21.46,21.48,21.45,21.46,104000.0
2013-10-21 10:50:00,21.47,21.47,21.45,21.45,116000.0,21.47,21.47,21.45,21.45,116000.0
2013-10-21 11:00:00,21.45,21.47,21.45,21.46,64600.0,21.45,21.47,21.45,21.46,64600.0
2013-10-21 11:10:00,21.46,21.47,21.37,21.4,198100.0,21.46,21.47,21.37,21.4,198100.0
2013-10-21 11:20:00,21.39,21.41,21.39,21.4,94200.0,21.39,21.41,21.39,21.4,94200.0
2013-10-21 11:30:00,21.41,21.43,21.41,21.43,90300.0,21.41,21.43,21.41,21.43,90300.0
2013-10-21 11:40:00,21.43,21.44,21.42,21.43,84300.0,21.43,21.44,21.42,21.43,84300.0
2013-10-21 11:50:00,21.43,21.45,21.42,21.43,106400.0,21.43,21.45,21.42,21.43,106400.0
2013-10-21 12:00:00,21.43,21.44,21.42,21.43,53000.0,21.43,21.44,21.42,21.43,53000.0
2013-10-21 12:10:00,21.43,21.45,21.42,21.44,60500.0,21.43,21.45,21.42,21.44,60500.0
2013-10-21 12:20:00,21.45,21.47,21.44,21.46,101900.0,21.45,21.47,21.44,21.46,101900.0
2013-10-21 12:30:00,21.45,21.46,21.43,21.44,109100.0,21.45,21.46,21.43,21.44,109100.0
2013-10-21 12:40:00,21.44,21.45,21.43,21.43,52300.0,21.44,21.45,21.43,21.43,52300.0
2013-10-21 12:50:00,21.44,21.44,21.43,21.44,34000.0,21.44,21.44,21.43,21.44,34000.0
2013-10-21 13:00:00,21.43,21.46,21.43,21.45,97400.0,21.43,21.46,21.43,21.45,97400.0
2013-10-21 13:10:00,21.44,21.45,21.42,21.43,117800.0,21.44,21.45,21.42,21.43,117800.0
2013-10-21 13:20:00,21.43,21.47,21.43,21.46,110800.0,21.43,21.47,21.43,21.46,110800.0
2013-10-21 13:30:00,21.45,21.46,21.44,21.45,44500.0,21.45,21.46,21.44,21.45,44500.0
2013-10-21 13:40:00,21.45,21.46,21.44,21.44,66100.0,21.45,21.46,21.44,21.44,66100.0
2013-10-21 13:50:00,21.45,21.46,21.44,21.44,39900.0,21.45,21.46,21.44,21.44,39900.0
2013-10-21 14:00:00,21.45,21.45,21.43,21.43,55400.0,21.45,21.45,21.43,21.43,55400.0
2013-10-21 14:10:00,21.43,21.44,21.41,21.41,61700.0,21.43,21.44,21.41,21.41,61700.0
2013-10-21 14:20:00,21.41,21.42,21.4,21.42,74100.0,21.41,21.42,21.4,21.42,74100.0
2013-10-21 14:30:00,21.41,21.42,21.4,21.41,30500.0,21.41,21.42,21.4,21.41,30500.0
2013-10-21 14:40:00,21.41,21.42,21.4,21.42,52100.0,21.41,21.42,21.4,21.42,52100.0
2013-10-21 14:50:00,21.41,21.43,21.4,21.41,96600.0,21.41,21.43,21.4,21.41,96600.0
2013-10-21 15:00:00,21.4,21.42,21.39,21.42,124600.0,21.4,21.42,21.39,21.42,124600.0
2013-10-21 15:10:00,21.42,21.43,21.41,21.43,43500.0,21.42,21.43,21.41,21.43,43500.0
2013-10-21 15:20:00,21.42,21.43,21.41,21.42,64600.0,21.42,21.43,21.41,21.42,64600.0
2013-10-21 15:30:00,21.42,21.43,21.41,21.42,78600.0,21.42,21.43,21.41,21.42,78600.0
2013-10-21 15:40:00,21.42,21.43,21.41,21.43,81100.0,21.42,21.43,21.41,21.43,81100.0
2013-10-21 15:50:00,21.42,21.43,21.4,21.42,488300.0,21.42,21.43,21.4,21.42,488300.0
2013-10-22 09:30:00,21.66,21.68,21.65,21.67,452900.0,21.66,21.68,21.65,21.67,452900.0
2013-10-22 09:40:00,21.67,21.75,21.65,21.75,350600.0,21.67,21.75,21.65,21.75,350600.0
2013-10-22 09:50:00,21.75,21.76,21.7,21.72,434300.0,21.75,21.76,21.7,21.72,434300.0
2013-10-22 10:00:00,21.72,21.81,21.72,21.79,468900.0,21.72,21.81,21.72,21.79,468900.0
2013-10-22 10:10:00,21.79,21.82,21.77,21.81,247100.0,21.79,21.82,21.77,21.81,247100.0
2013-10-22 10:20:00,21.81,21.92,21.8,21.88,699500.0,21.81,21.92,21.8,21.88,699500.0
2013-10-22 10:30:00,21.88,21.93,21.86,21.91,516700.0,21.88,21.93,21.86,21.91,516700.0
2013-10-22 10:40:00,21.92,22.0,21.91,21.92,597000.0,21.92,22.0,21.91,21.92,597000.0
2013-10-22 10:50:00,21.93,21.96,21.9,21.91,405200.0,21.93,21.96,21.9,21.91,405200.0
2013-10-22 11:00:00,21.92,21.99,21.92,21.92,366700.0,21.92,21.99,21.92,21.92,366700.0
2013-10-22 11:10:00,21.93,21.94,21.91,21.94,220800.0,21.93,21.94,21.91,21.94,220800.0
2013-10-22 11:20:00,21.93,21.94,21.89,21.92,266700.0,21.93,21.94,21.89,21.92,266700.0
2013-10-22 11:30:00,21.93,21.95,21.92,21.94,163500.0,21.93,21.95,21.92,21.94,163500.0
2013-10-22 11:40:00,21.94,21.95,21.93,21.94,78500.0,21.94,21.95,21.93,21.94,78500.0
2013-10-22 11:50:00,21.95,21.97,21.94,21.96,219300.0,21.95,21.97,21.94,21.96,219300.0
2013-10-22 12:00:00,21.96,21.97,21.93,21.93,209000.0,21.96,21.97,21.93,21.93,209000.0
2013-10-22 12:10:00,21.94,21.95,21.92,21.93,116900.0,21.94,21.95,21.92,21.93,116900.0
2013-10-22 12:20:00,21.93,21.94,21.91,21.94,160400.0,21.93,21.94,21.91,21.94,160400.0
2013-10-22 12:30:00,21.93,21.94,21.92,21.93,39000.0,21.93,21.94,21.92,21.93,39000.0
2013-10-22 12:40:00,21.93,21.94,21.92,21.94,107000.0,21.93,21.94,21.92,21.94,107000.0
2013-10-22 12:50:00,21.93,21.95,21.92,21.94,66100.0,21.93,21.95,21.92,21.94,66100.0
2013-10-22 13:00:00,21.94,21.96,21.94,21.94,277100.0,21.94,21.96,21.94,21.94,277100.0
2013-10-22 13:10:00,21.95,21.95,21.92,21.94,126600.0,21.95,21.95,21.92,21.94,126600.0
2013-10-22 13:20:00,21.95,21.97,21.93,21.97,116200.0,21.95,21.97,21.93,21.97,116200.0
2013-10-22 13:30:00,21.96,21.97,21.94,21.96,132100.0,21.96,21.97,21.94,21.96,132100.0
2013-10-22 13:40:00,21.96,21.97,21.94,21.95,119600.0,21.96,21.97,21.94,21.95,119600.0
2013-10-22 13:50:00,21.95,21.96,21.93,21.93,88600.0,21.95,21.96,21.93,21.93,88600.0
2013-10-22 14:00:00,21.94,21.95,21.92,21.94,111600.0,21.94,21.95,21.92,21.94,111600.0
2013-10-22 14:10:00,21.93,21.95,21.93,21.94,68400.0,21.93,21.95,21.93,21.94,68400.0
2013-10-22 14:20:00,21.95,21.95,21.93,21.94,105800.0,21.95,21.95,21.93,21.94,105800.0
2013-10-22 14:30:00,21.94,21.94,21.92,21.93,151800.0,21.94,21.94,21.92,21.93,151800.0
2013-10-22 14:40:00,21.94,21.94,21.92,21.92,143700.0,21.94,21.94,21.92,21.92,143700.0
2013-10-22 14:50:00,21.93,21.94,21.9,21.91,215600.0,21.93,21.94,21.9,21.91,215600.0
2013-10-22 15:00:00,21.91,21.91,21.9,21.91,76400.0,21.91,21.91,21.9,21.91,76400.0
2013-10-22 15:10:00,21.9,21.92,21.9,21.92,71200.0,21.9,21.92,21.9,21.92,71200.0
2013-10-22 15:20:00,21.92,21.92,21.91,21.92,140800.0,21.92,21.92,21.91,21.92,140800.0
2013-10-22 15:30:00,21.91,21.92,21.89,21.9,218300.0,21.91,21.92,21.89,21.9,218300.0
2013-10-22 15:40:00,21.9,21.9,21.88,21.89,262600.0,21.9,21.9,21.88,21.89,262600.0
2013-10-22 15:50:00,21.88,21.89,21.86,21.87,494300.0,21.88,21.89,21.86,21.87,494300.0
2013-10-23 09:30:00,21.76,21.8,21.74,21.75,960100.0,21.76,21.8,21.74,21.75,960100.0
2013-10-23 09:40:00,21.75,21.8,21.74,21.79,257800.0,21.75,21.8,21.74,21.79,257800.0
2013-10-23 09:50:00,21.78,21.8,21.78,21.8,222000.0,21.78,21.8,21.78,21.8,222000.0
2013-10-23 10:00:00,21.8,21.8,21.76,21.79,255500.0,21.8,21.8,21.76,21.79,255500.0
2013-10-23 10:10:00,21.79,21.86,21.78,21.84,314100.0,21.79,21.86,21.78,21.84,314100.0
2013-10-23 10:20:00,21.84,21.85,21.83,21.84,220600.0,21.84,21.85,21.83,21.84,220600.0
2013-10-23 10:30:00,21.84,21.84,21.8,21.82,206100.0,21.84,21.84,21.8,21.82,206100.0
2013-10-23 10:40:00,21.83,21.84,21.81,21.82,231300.0,21.83,21.84,21.81,21.82,231300.0
2013-10-23 10:50:00,21.82,21.84,21.8,21.83,89500.0,21.82,21.84,21.8,21.83,89500.0
2013-10-23 11:00:00,21.82,21.82,21.8,21.81,137400.0,21.82,21.82,21.8,21.81,137400.0
2013-10-23 11:10:00,21.81,21.85,21.81,21.84,52900.0,21.81,21.85,21.81,21.84,52900.0
2013-10-23 11:20:00,21.85,21.85,21.82,21.85,164600.0,21.85,21.85,21.82,21.85,164600.0
2013-10-23 11:30:00,21.85,21.86,21.83,21.85,97000.0,21.85,21.86,21.83,21.85,97000.0
2013-10-23 11:40:00,21.86,21.86,21.82,21.82,108100.0,21.86,21.86,21.82,21.82,108100.0
2013-10-23 11:50:00,21.82,21.84,21.81,21.83,111100.0,21.82,21.84,21.81,21.83,111100.0
2013-10-23 12:00:00,21.83,21.84,21.82,21.83,47200.0,21.83,21.84,21.82,21.83,47200.0
2013-10-23 12:10:00,21.84,21.84,21.8,21.81,182000.0,21.84,21.84,21.8,21.81,182000.0
2013-10-23 12:20:00,21.81,21.82,21.79,21.8,70500.0,21.81,21.82,21.79,21.8,70500.0
2013-10-23 12:30:00,21.79,21.81,21.78,21.78,237900.0,21.79,21.81,21.78,21.78,237900.0
2013-10-23 12:40:00,21.79,21.81,21.79,21.81,77100.0,21.79,21.81,21.79,21.81,77100.0
2013-10-23 12:50:00,21.81,21.81,21.8,21.81,14200.0,21.81,21.81,21.8,21.81,14200.0
2013-10-23 13:00:00,21.8,21.81,21.78,21.81,77200.0,21.8,21.81,21.78,21.81,77200.0
2013-10-23 13:10:00,21.81,21.82,21.8,21.8,42600.0,21.81,21.82,21.8,21.8,42600.0
2013-10-23 13:20:00,21.8,21.8,21.76,21.78,74000.0,21.8,21.8,21.76,21.78,74000.0
2013-10-23 13:30:00,21.77,21.78,21.77,21.77,37100.0,21.77,21.78,21.77,21.77,37100.0
2013-10-23 13:40:00,21.77,21.78,21.75,21.77,98000.0,21.77,21.78,21.75,21.77,98000.0
2013-10-23 13:50:00,21.77,21.78,21.76,21.76,36100.0,21.77,21.78,21.76,21.76,36100.0
2013-10-23 14:00:00,21.77,21.78,21.76,21.77,32800.0,21.77,21.78,21.76,21.77,32800.0
2013-10-23 14:10:00,21.78,21.78,21.75,21.75,33700.0,21.78,21.78,21.75,21.75,33700.0
2013-10-23 14:20:00,21.76,21.78,21.75,21.77,96500.0,21.76,21.78,21.75,21.77,96500.0
2013-10-23 14:30:00,21.78,21.78,21.75,21.76,74200.0,21.78,21.78,21.75,21.76,74200.0
2013-10-23 14:40:00,21.76,21.77,21.75,21.76,45500.0,21.76,21.77,21.75,21.76,45500.0
2013-10-23 14:50:00,21.76,21.77,21.75,21.76,43200.0,21.76,21.77,21.75,21.76,43200.0
2013-10-23 15:00:00,21.76,21.77,21.76,21.76,23300.0,21.76,21.77,21.76,21.76,23300.0
2013-10-23 15:10:00,21.76,21.77,21.75,21.76,38400.0,21.76,21.77,21.75,21.76,38400.0
2013-10-23 15:20:00,21.76,21.79,21.75,21.76,66400.0,21.76,21.79,21.75,21.76,66400.0
2013-10-23 15:30:00,21.76,21.77,21.75,21.75,28300.0,21.76,21.77,21.75,21.75,28300.0
2013-10-23 15:40:00,21.76,21.77,21.75,21.76,35700.0,21.76,21.77,21.75,21.76,35700.0
2013-10-23 15:50:00,21.77,21.77,21.75,21.76,171800.0,21.77,21.77,21.75,21.76,171800.0
2013-10-24 09:30:00,21.9,21.94,21.89,21.92,330600.0,21.9,21.94,21.89,21.92,330600.0
2013-10-24 09:40:00,21.91,21.95,21.87,21.88,385600.0,21.91,21.95,21.87,21.88,385600.0
2013-10-24 09:50:00,21.87,21.9,21.86,21.88,175900.0,21.87,21.9,21.86,21.88,175900.0
2013-10-24 10:00:00,21.89,21.93,21.89,21.89,149600.0,21.89,21.93,21.89,21.89,149600.0
2013-10-24 10:10:00,21.9,21.91,21.88,21.89,159600.0,21.9,21.91,21.88,21.89,159600.0
2013-10-24 10:20:00,21.89,21.9,21.88,21.88,68500.0,21.89,21.9,21.88,21.88,68500.0
2013-10-24 10:30:00,21.88,21.91,21.88,21.88,137100.0,21.88,21.91,21.88,21.88,137100.0
2013-10-24 10:40:00,21.88,21.92,21.88,21.92,91500.0,21.88,21.92,21.88,21.92,91500.0
2013-10-24 10:50:00,21.92,21.95,21.91,21.95,294900.0,21.92,21.95,21.91,21.95,294900.0
2013-10-24 11:00:00,21.95,21.96,21.92,21.93,185600.0,21.95,21.96,21.92,21.93,185600.0
2013-10-24 11:10:00,21.92,21.95,21.92,21.93,240400.0,21.92,21.95,21.92,21.93,240400.0
2013-10-24 11:20:00,21.92,21.97,21.92,21.96,312100.0,21.92,21.97,21.92,21.96,312100.0
2013-10-24 11:30:00,21.95,22.04,21.94,22.01,746200.0,21.95,22.04,21.94,22.01,746200.0
2013-10-24 11:40:00,22.01,22.01,21.96,21.97,251800.0,22.01,22.01,21.96,21.97,251800.0
2013-10-24 11:50:00,21.98,22.0,21.97,22.0,161800.0,21.98,22.0,21.97,22.0,161800.0
2013-10-24 12:00:00,22.0,22.03,21.99,22.0,346200.0,22.0,22.03,21.99,22.0,346200.0
2013-10-24 12:10:00,21.99,22.0,21.96,21.98,143200.0,21.99,22.0,21.96,21.98,143200.0
2013-10-24 12:20:00,21.97,21.99,21.97,21.98,121500.0,21.97,21.99,21.97,21.98,121500.0
2013-10-24 12:30:00,21.98,21.99,21.97,21.99,120800.0,21.98,21.99,21.97,21.99,120800.0
2013-10-24 12:40:00,21.99,22.0,21.97,21.97,60700.0,21.99,22.0,21.97,21.97,60700.0
2013-10-24 12:50:00,21.97,21.98,21.96,21.97,75900.0,21.97,21.98,21.96,21.97,75900.0
2013-10-24 13:00:00,21.97,22.0,21.97,21.99,86600.0,21.97,22.0,21.97,21.99,86600.0
2013-10-24 13:10:00,21.99,22.0,21.98,21.99,96400.0,21.99,22.0,21.98,21.99,96400.0
2013-10-24 13:20:00,21.99,22.0,21.96,21.97,54300.0,21.99,22.0,21.96,21.97,54300.0
2013-10-24 13:30:00,21.97,21.98,21.96,21.97,62400.0,21.97,21.98,21.96,21.97,62400.0
2013-10-24 13:40:00,21.97,21.98,21.95,21.96,62500.0,21.97,21.98,21.95,21.96,62500.0
2013-10-24 13:50:00,21.95,21.96,21.92,21.94,347800.0,21.95,21.96,21.92,21.94,347800.0
2013-10-24 14:00:00,21.94,21.95,21.93,21.94,54200.0,21.94,21.95,21.93,21.94,54200.0
2013-10-24 14:10:00,21.94,21.96,21.93,21.95,84500.0,21.94,21.96,21.93,21.95,84500.0
2013-10-24 14:20:00,21.95,21.96,21.94,21.95,83000.0,21.95,21.96,21.94,21.95,83000.0
2013-10-24 14:30:00,21.95,21.99,21.95,21.99,154400.0,21.95,21.99,21.95,21.99,154400.0
2013-10-24 14:40:00,21.98,21.99,21.97,21.97,43500.0,21.98,21.99,21.97,21.97,43500.0
2013-10-24 14:50:00,21.97,21.99,21.96,21.97,73200.0,21.97,21.99,21.96,21.97,73200.0
2013-10-24 15:00:00,21.96,21.98,21.95,21.96,149200.0,21.96,21.98,21.95,21.96,149200.0
2013-10-24 15:10:00,21.96,21.96,21.95,21.95,232200.0,21.96,21.96,21.95,21.95,232200.0
2013-10-24 15:20:00,21.95,21.96,21.93,21.93,74200.0,21.95,21.96,21.93,21.93,74200.0
2013-10-24 15:30:00,21.93,21.94,21.92,21.92,79400.0,21.93,21.94,21.92,21.92,79400.0
2013-10-24 15:40:00,21.92,21.93,21.88,21.88,302100.0,21.92,21.93,21.88,21.88,302100.0
2013-10-24 15:50:00,21.89,21.9,21.86,21.87,409600.0,21.89,21.9,21.86,21.87,409600.0
2013-10-25 09:30:00,21.53,21.56,21.5,21.54,452000.0,21.53,21.56,21.5,21.54,452000.0
2013-10-25 09:40:00,21.55,21.55,21.51,21.53,183600.0,21.55,21.55,21.51,21.53,183600.0
2013-10-25 09:50:00,21.54,21.62,21.52,21.59,411000.0,21.54,21.62,21.52,21.59,411000.0
2013-10-25 10:00:00,21.58,21.63,21.58,21.62,287900.0,21.58,21.63,21.58,21.62,287900.0
2013-10-25 10:10:00,21.61,21.63,21.59,21.61,337900.0,21.61,21.63,21.59,21.61,337900.0
2013-10-25 10:20:00,21.61,21.65,21.61,21.63,109200.0,21.61,21.65,21.61,21.63,109200.0
2013-10-25 10:30:00,21.63,21.66,21.61,21.64,280300.0,21.63,21.66,21.61,21.64,280300.0
2013-10-25 10:40:00,21.64,21.67,21.63,21.67,211700.0,21.64,21.67,21.63,21.67,211700.0
2013-10-25 10:50:00,21.66,21.7,21.64,21.69,152900.0,21.66,21.7,21.64,21.69,152900.0
2013-10-25 11:00:00,21.69,21.73,21.68,21.73,201400.0,21.69,21.73,21.68,21.73,201400.0
2013-10-25 11:10:00,21.72,21.74,21.7,21.7,187100.0,21.72,21.74,21.7,21.7,187100.0
2013-10-25 11:20:00,21.71,21.71,21.65,21.65,84700.0,21.71,21.71,21.65,21.65,84700.0
2013-10-25 11:30:00,21.65,21.69,21.65,21.69,81700.0,21.65,21.69,21.65,21.69,81700.0
2013-10-25 11:40:00,21.69,21.71,21.68,21.69,67000.0,21.69,21.71,21.68,21.69,67000.0
2013-10-25 11:50:00,21.7,21.7,21.67,21.67,108100.0,21.7,21.7,21.67,21.67,108100.0
2013-10-25 12:00:00,21.68,21.71,21.67,21.71,121100.0,21.68,21.71,21.67,21.71,121100.0
2013-10-25 12:10:00,21.7,21.72,21.69,21.69,82400.0,21.7,21.72,21.69,21.69,82400.0
2013-10-25 12:20:00,21.69,21.72,21.69,21.71,64000.0,21.69,21.72,21.69,21.71,64000.0
2013-10-25 12:30:00,21.71,21.76,21.71,21.76,197700.0,21.71,21.76,21.71,21.76,197700.0
2013-10-25 12:40:00,21.76,21.76,21.73,21.73,145700.0,21.76,21.76,21.73,21.73,145700.0
2013-10-25 12:50:00,21.73,21.77,21.73,21.75,108700.0,21.73,21.77,21.73,21.75,108700.0
2013-10-25 13:00:00,21.75,21.87,21.74,21.86,496500.0,21.75,21.87,21.74,21.86,496500.0
2013-10-25 13:10:00,21.87,21.87,21.81,21.82,262100.0,21.87,21.87,21.81,21.82,262100.0
2013-10-25 13:20:00,21.82,21.83,21.79,21.79,251200.0,21.82,21.83,21.79,21.79,251200.0
2013-10-25 13:30:00,21.8,21.81,21.79,21.81,70400.0,21.8,21.81,21.79,21.81,70400.0
2013-10-25 13:40:00,21.81,21.82,21.76,21.76,139400.0,21.81,21.82,21.76,21.76,139400.0
2013-10-25 13:50:00,21.76,21.78,21.75,21.77,71200.0,21.76,21.78,21.75,21.77,71200.0
2013-10-25 14:00:00,21.77,21.77,21.71,21.71,134700.0,21.77,21.77,21.71,21.71,134700.0
2013-10-25 14:10:00,21.71,21.76,21.71,21.76,62200.0,21.71,21.76,21.71,21.76,62200.0
2013-10-25 14:20:00,21.76,21.81,21.73,21.76,143600.0,21.76,21.81,21.73,21.76,143600.0
2013-10-25 14:30:00,21.76,21.76,21.73,21.74,60200.0,21.76,21.76,21.73,21.74,60200.0
2013-10-25 14:40:00,21.74,21.77,21.73,21.75,52900.0,21.74,21.77,21.73,21.75,52900.0
2013-10-25 14:50:00,21.76,21.77,21.75,21.76,50100.0,21.76,21.77,21.75,21.76,50100.0
2013-10-25 15:00:00,21.76,21.77,21.75,21.77,46300.0,21.76,21.77,21.75,21.77,46300.0
2013-10-25 15:10:00,21.77,21.82,21.77,21.82,78800.0,21.77,21.82,21.77,21.82,78800.0
2013-10-25 15:20:00,21.82,21.84,21.8,21.8,127200.0,21.82,21.84,21.8,21.8,127200.0
2013-10-25 15:30:00,21.81,21.83,21.76,21.78,143000.0,21.81,21.83,21.76,21.78,143000.0
2013-10-25 15:40:00,21.79,21.81,21.76,21.77,128900.0,21.79,21.81,21.76,21.77,128900.0
2013-10-25 15:50:00,21.76,21.78,21.71,21.71,589600.0,21.76,21.78,21.71,21.71,589600.0
2013-10-28 09:30:00,21.69,21.71,21.65,21.65,355600.0,21.69,21.71,21.65,21.65,355600.0
2013-10-28 09:40:00,21.65,21.69,21.64,21.69,236500.0,21.65,21.69,21.64,21.69,236500.0
2013-10-28 09:50:00,21.69,21.71,21.67,21.7,119500.0,21.69,21.71,21.67,21.7,119500.0
2013-10-28 10:00:00,21.71,21.78,21.71,21.74,463200.0,21.71,21.78,21.71,21.74,463200.0
2013-10-28 10:10:00,21.75,21.77,21.73,21.75,98700.0,21.75,21.77,21.73,21.75,98700.0
2013-10-28 10:20:00,21.75,21.75,21.7,21.73,113900.0,21.75,21.75,21.7,21.73,113900.0
2013-10-28 10:30:00,21.73,21.76,21.73,21.74,97300.0,21.73,21.76,21.73,21.74,97300.0
2013-10-28 10:40:00,21.75,21.77,21.74,21.76,95500.0,21.75,21.77,21.74,21.76,95500.0
2013-10-28 10:50:00,21.76,21.81,21.76,21.8,214400.0,21.76,21.81,21.76,21.8,214400.0
2013-10-28 11:00:00,21.8,21.85,21.79,21.81,388900.0,21.8,21.85,21.79,21.81,388900.0
2013-10-28 11:10:00,21.81,21.83,21.8,21.81,92200.0,21.81,21.83,21.8,21.81,92200.0
2013-10-28 11:20:00,21.81,21.84,21.81,21.83,91000.0,21.81,21.84,21.81,21.83,91000.0
2013-10-28 11:30:00,21.84,21.84,21.77,21.78,136700.0,21.84,21.84,21.77,21.78,136700.0
2013-10-28 11:40:00,21.78,21.78,21.73,21.75,154400.0,21.78,21.78,21.73,21.75,154400.0
2013-10-28 11:50:00,21.76,21.76,21.72,21.74,104000.0,21.76,21.76,21.72,21.74,104000.0
2013-10-28 12:00:00,21.74,21.74,21.7,21.73,170400.0,21.74,21.74,21.7,21.73,170400.0
2013-10-28 12:10:00,21.73,21.76,21.73,21.75,305400.0,21.73,21.76,21.73,21.75,305400.0
2013-10-28 12:20:00,21.75,21.76,21.74,21.75,251500.0,21.75,21.76,21.74,21.75,251500.0
2013-10-28 12:30:00,21.75,21.76,21.74,21.76,49400.0,21.75,21.76,21.74,21.76,49400.0
2013-10-28 12:40:00,21.75,21.77,21.75,21.77,103400.0,21.75,21.77,21.75,21.77,103400.0
2013-10-28 12:50:00,21.76,21.76,21.72,21.73,335500.0,21.76,21.76,21.72,21.73,335500.0
2013-10-28 13:00:00,21.72,21.73,21.71,21.73,64100.0,21.72,21.73,21.71,21.73,64100.0
2013-10-28 13:10:00,21.72,21.75,21.71,21.75,68000.0,21.72,21.75,21.71,21.75,68000.0
2013-10-28 13:20:00,21.74,21.75,21.71,21.71,75600.0,21.74,21.75,21.71,21.71,75600.0
2013-10-28 13:30:00,21.7,21.73,21.7,21.72,42400.0,21.7,21.73,21.7,21.72,42400.0
2013-10-28 13:40:00,21.72,21.73,21.69,21.69,100800.0,21.72,21.73,21.69,21.69,100800.0
2013-10-28 13:50:00,21.69,21.73,21.68,21.72,118600.0,21.69,21.73,21.68,21.72,118600.0
2013-10-28 14:00:00,21.71,21.73,21.7,21.71,40900.0,21.71,21.73,21.7,21.71,40900.0
2013-10-28 14:10:00,21.71,21.75,21.7,21.73,127600.0,21.71,21.75,21.7,21.73,127600.0
2013-10-28 14:20:00,21.74,21.75,21.71,21.72,233900.0,21.74,21.75,21.71,21.72,233900.0
2013-10-28 14:30:00,21.71,21.72,21.7,21.7,48800.0,21.71,21.72,21.7,21.7,48800.0
2013-10-28 14:40:00,21.71,21.73,21.7,21.71,60100.0,21.71,21.73,21.7,21.71,60100.0
2013-10-28 14:50:00,21.72,21.72,21.7,21.7,47200.0,21.72,21.72,21.7,21.7,47200.0
2013-10-28 15:00:00,21.7,21.72,21.7,21.71,78200.0,21.7,21.72,21.7,21.71,78200.0
2013-10-28 15:10:00,21.71,21.71,21.69,21.7,56900.0,21.71,21.71,21.69,21.7,56900.0
2013-10-28 15:20:00,21.7,21.7,21.69,21.69,39000.0,21.7,21.7,21.69,21.69,39000.0
2013-10-28 15:30:00,21.7,21.7,21.68,21.68,83600.0,21.7,21.7,21.68,21.68,83600.0
2013-10-28 15:40:00,21.69,21.69,21.68,21.68,88500.0,21.69,21.69,21.68,21.68,88500.0
2013-10-28 15:50:00,21.69,21.69,21.66,21.68,320700.0,21.69,21.69,21.66,21.68,320700.0
2013-10-29 09:30:00,21.72,21.73,21.7,21.73,268800.0,21.72,21.73,21.7,21.73,268800.0
2013-10-29 09:40:00,21.73,21.74,21.72,21.74,106500.0,21.73,21.74,21.72,21.74,106500.0
2013-10-29 09:50:00,21.74,21.76,21.72,21.72,123700.0,21.74,21.76,21.72,21.72,123700.0
2013-10-29 10:00:00,21.73,21.75,21.7,21.74,408500.0,21.73,21.75,21.7,21.74,408500.0
2013-10-29 10:10:00,21.74,21.75,21.71,21.72,127300.0,21.74,21.75,21.71,21.72,127300.0
2013-10-29 10:20:00,21.72,21.79,21.72,21.75,388700.0,21.72,21.79,21.72,21.75,388700.0
2013-10-29 10:30:00,21.75,21.78,21.74,21.78,165400.0,21.75,21.78,21.74,21.78,165400.0
2013-10-29 10:40:00,21.78,21.79,21.76,21.77,116900.0,21.78,21.79,21.76,21.77,116900.0
2013-10-29 10:50:00,21.77,21.78,21.75,21.76,440300.0,21.77,21.78,21.75,21.76,440300.0
2013-10-29 11:00:00,21.75,21.77,21.74,21.75,207200.0,21.75,21.77,21.74,21.75,207200.0
2013-10-29 11:10:00,21.74,21.75,21.72,21.73,66600.0,21.74,21.75,21.72,21.73,66600.0
2013-10-29 11:20:00,21.73,21.74,21.72,21.73,63400.0,21.73,21.74,21.72,21.73,63400.0
2013-10-29 11:30:00,21.72,21.74,21.72,21.74,48400.0,21.72,21.74,21.72,21.74,48400.0
2013-10-29 11:40:00,21.74,21.75,21.71,21.72,113400.0,21.74,21.75,21.71,21.72,113400.0
2013-10-29 11:50:00,21.72,21.74,21.71,21.73,114000.0,21.72,21.74,21.71,21.73,114000.0
2013-10-29 12:00:00,21.74,21.74,21.71,21.74,49700.0,21.74,21.74,21.71,21.74,49700.0
2013-10-29 12:10:00,21.74,21.74,21.71,21.72,84400.0,21.74,21.74,21.71,21.72,84400.0
2013-10-29 12:20:00,21.71,21.71,21.65,21.66,264900.0,21.71,21.71,21.65,21.66,264900.0
2013-10-29 12:30:00,21.65,21.7,21.65,21.7,55800.0,21.65,21.7,21.65,21.7,55800.0
2013-10-29 12:40:00,21.69,21.7,21.67,21.68,51100.0,21.69,21.7,21.67,21.68,51100.0
2013-10-29 12:50:00,21.68,21.7,21.67,21.68,26200.0,21.68,21.7,21.67,21.68,26200.0
2013-10-29 13:00:00,21.69,21.7,21.67,21.67,114300.0,21.69,21.7,21.67,21.67,114300.0
2013-10-29 13:10:00,21.68,21.7,21.66,21.7,99100.0,21.68,21.7,21.66,21.7,99100.0
2013-10-29 13:20:00,21.7,21.7,21.66,21.68,52600.0,21.7,21.7,21.66,21.68,52600.0
2013-10-29 13:30:00,21.67,21.68,21.67,21.68,27900.0,21.67,21.68,21.67,21.68,27900.0
2013-10-29 13:40:00,21.68,21.69,21.67,21.69,96300.0,21.68,21.69,21.67,21.69,96300.0
2013-10-29 13:50:00,21.69,21.69,21.68,21.69,37000.0,21.69,21.69,21.68,21.69,37000.0
2013-10-29 14:00:00,21.68,21.7,21.68,21.69,174100.0,21.68,21.7,21.68,21.69,174100.0
2013-10-29 14:10:00,21.68,21.69,21.67,21.68,46700.0,21.68,21.69,21.67,21.68,46700.0
2013-10-29 14:20:00,21.69,21.7,21.68,21.68,94500.0,21.69,21.7,21.68,21.68,94500.0
2013-10-29 14:30:00,21.68,21.69,21.68,21.69,116200.0,21.68,21.69,21.68,21.69,116200.0
2013-10-29 14:40:00,21.68,21.7,21.68,21.69,36500.0,21.68,21.7,21.68,21.69,36500.0
2013-10-29 14:50:00,21.68,21.69,21.68,21.69,25100.0,21.68,21.69,21.68,21.69,25100.0
2013-10-29 15:00:00,21.68,21.69,21.68,21.69,89900.0,21.68,21.69,21.68,21.69,89900.0
2013-10-29 15:10:00,21.68,21.69,21.68,21.68,160300.0,21.68,21.69,21.68,21.68,160300.0
2013-10-29 15:20:00,21.68,21.7,21.67,21.7,100600.0,21.68,21.7,21.67,21.7,100600.0
2013-10-29 15:30:00,21.69,21.7,21.68,21.69,117600.0,21.69,21.7,21.68,21.69,117600.0
2013-10-29 15:40:00,21.7,21.71,21.68,21.69,84400.0,21.7,21.71,21.68,21.69,84400.0
2013-10-29 15:50:00,21.69,21.69,21.67,21.68,154300.0,21.69,21.69,21.67,21.68,154300.0
2013-10-30 09:30:00,22.18,22.23,22.18,22.22,446100.0,22.18,22.23,22.18,22.22,446100.0
2013-10-30 09:40:00,22.22,22.22,22.16,22.17,387000.0,22.22,22.22,22.16,22.17,387000.0
2013-10-30 09:50:00,22.17,22.2,22.16,22.19,222000.0,22.17,22.2,22.16,22.19,222000.0
2013-10-30 10:00:00,22.19,22.23,22.17,22.17,334000.0,22.19,22.23,22.17,22.17,334000.0
2013-10-30 10:10:00,22.17,22.18,22.15,22.16,182500.0,22.17,22.18,22.15,22.16,182500.0
2013-10-30 10:20:00,22.16,22.17,22.11,22.12,185700.0,22.16,22.17,22.11,22.12,185700.0
2013-10-30 10:30:00,22.13,22.14,22.12,22.14,104900.0,22.13,22.14,22.12,22.14,104900.0
2013-10-30 10:40:00,22.14,22.17,22.13,22.16,173300.0,22.14,22.17,22.13,22.16,173300.0
2013-10-30 10:50:00,22.15,22.17,22.14,22.15,113000.0,22.15,22.17,22.14,22.15,113000.0
2013-10-30 11:00:00,22.16,22.16,22.13,22.13,177900.0,22.16,22.16,22.13,22.13,177900.0
2013-10-30 11:10:00,22.14,22.17,22.13,22.16,140100.0,22.14,22.17,22.13,22.16,140100.0
2013-10-30 11:20:00,22.15,22.16,22.13,22.15,83700.0,22.15,22.16,22.13,22.15,83700.0
2013-10-30 11:30:00,22.15,22.18,22.15,22.17,125100.0,22.15,22.18,22.15,22.17,125100.0
2013-10-30 11:40:00,22.16,22.18,22.16,22.16,108200.0,22.16,22.18,22.16,22.16,108200.0
2013-10-30 11:50:00,22.16,22.18,22.16,22.18,231400.0,22.16,22.18,22.16,22.18,231400.0
2013-10-30 12:00:00,22.18,22.2,22.18,22.18,118800.0,22.18,22.2,22.18,22.18,118800.0
2013-10-30 12:10:00,22.19,22.19,22.17,22.17,60200.0,22.19,22.19,22.17,22.17,60200.0
2013-10-30 12:20:00,22.18,22.18,22.17,22.17,82100.0,22.18,22.18,22.17,22.17,82100.0
2013-10-30 12:30:00,22.18,22.19,22.15,22.17,97900.0,22.18,22.19,22.15,22.17,97900.0
2013-10-30 12:40:00,22.17,22.19,22.16,22.19,168800.0,22.17,22.19,22.16,22.19,168800.0
2013-10-30 12:50:00,22.18,22.19,22.17,22.18,119300.0,22.18,22.19,22.17,22.18,119300.0
2013-10-30 13:00:00,22.17,22.18,22.16,22.18,81100.0,22.17,22.18,22.16,22.18,81100.0
2013-10-30 13:10:00,22.18,22.18,22.16,22.17,47000.0,22.18,22.18,22.16,22.17,47000.0
2013-10-30 13:20:00,22.16,22.17,22.05,22.06,302500.0,22.16,22.17,22.05,22.06,302500.0
2013-10-30 13:30:00,22.05,22.11,22.05,22.09,112400.0,22.05,22.11,22.05,22.09,112400.0
2013-10-30 13:40:00,22.1,22.1,22.08,22.09,73400.0,22.1,22.1,22.08,22.09,73400.0
2013-10-30 13:50:00,22.09,22.2,22.09,22.19,636500.0,22.09,22.2,22.09,22.19,636500.0
2013-10-30 14:00:00,22.18,22.19,21.68,21.86,860300.0,22.18,22.19,21.68,21.86,860300.0
2013-10-30 14:10:00,21.85,21.86,21.78,21.79,651200.0,21.85,21.86,21.78,21.79,651200.0
2013-10-30 14:20:00,21.79,21.79,21.62,21.69,1161000.0,21.79,21.79,21.62,21.69,1161000.0
2013-10-30 14:30:00,21.68,21.77,21.65,21.74,839900.0,21.68,21.77,21.65,21.74,839900.0
2013-10-30 14:40:00,21.74,21.8,21.71,21.71,262800.0,21.74,21.8,21.71,21.71,262800.0
2013-10-30 14:50:00,21.72,21.84,21.71,21.83,458700.0,21.72,21.84,21.71,21.83,458700.0
2013-10-30 15:00:00,21.82,21.87,21.75,21.84,422800.0,21.82,21.87,21.75,21.84,422800.0
2013-10-30 15:10:00,21.84,21.86,21.82,21.84,212600.0,21.84,21.86,21.82,21.84,212600.0
2013-10-30 15:20:00,21.85,21.87,21.8,21.87,152300.0,21.85,21.87,21.8,21.87,152300.0
2013-10-30 15:30:00,21.87,21.92,21.82,21.84,251100.0,21.87,21.92,21.82,21.84,251100.0
2013-10-30 15:40:00,21.84,21.88,21.81,21.82,277200.0,21.84,21.88,21.81,21.82,277200.0
2013-10-30 15:50:00,21.82,21.89,21.82,21.87,504300.0,21.82,21.89,21.82,21.87,504300.0
2013-10-31 09:30:00,21.24,21.31,21.23,21.25,1017800.0,21.24,21.31,21.23,21.25,1017800.0
2013-10-31 09:40:00,21.25,21.28,21.17,21.18,976200.0,21.25,21.28,21.17,21.18,976200.0
2013-10-31 09:50:00,21.18,21.22,21.15,21.22,563200.0,21.18,21.22,21.15,21.22,563200.0
2013-10-31 10:00:00,21.22,21.22,21.2,21.2,326600.0,21.22,21.22,21.2,21.2,326600.0
2013-10-31 10:10:00,21.2,21.22,21.18,21.21,205400.0,21.2,21.22,21.18,21.21,205400.0
2013-10-31 10:20:00,21.2,21.24,21.2,21.23,206200.0,21.2,21.24,21.2,21.23,206200.0
2013-10-31 10:30:00,21.22,21.23,21.19,21.2,198100.0,21.22,21.23,21.19,21.2,198100.0
2013-10-31 10:40:00,21.2,21.2,21.17,21.17,146100.0,21.2,21.2,21.17,21.17,146100.0
2013-10-31 10:50:00,21.18,21.19,21.17,21.18,383000.0,21.18,21.19,21.17,21.18,383000.0
2013-10-31 11:00:00,21.18,21.21,21.15,21.21,212300.0,21.18,21.21,21.15,21.21,212300.0
2013-10-31 11:10:00,21.2,21.21,21.14,21.14,336400.0,21.2,21.21,21.14,21.14,336400.0
2013-10-31 11:20:00,21.14,21.17,21.13,21.14,154700.0,21.14,21.17,21.13,21.14,154700.0
2013-10-31 11:30:00,21.14,21.15,21.12,21.14,90000.0,21.14,21.15,21.12,21.14,90000.0
2013-10-31 11:40:00,21.14,21.14,21.12,21.14,86800.0,21.14,21.14,21.12,21.14,86800.0
2013-10-31 11:50:00,21.14,21.15,21.13,21.14,92800.0,21.14,21.15,21.13,21.14,92800.0
2013-10-31 12:00:00,21.13,21.17,21.13,21.16,126300.0,21.13,21.17,21.13,21.16,126300.0
2013-10-31 12:10:00,21.16,21.16,21.13,21.14,62600.0,21.16,21.16,21.13,21.14,62600.0
2013-10-31 12:20:00,21.13,21.13,21.08,21.09,353600.0,21.13,21.13,21.08,21.09,353600.0
2013-10-31 12:30:00,21.09,21.12,21.09,21.1,260500.0,21.09,21.12,21.09,21.1,260500.0
2013-10-31 12:40:00,21.11,21.11,21.05,21.07,297400.0,21.11,21.11,21.05,21.07,297400.0
2013-10-31 12:50:00,21.08,21.11,21.06,21.1,244800.0,21.08,21.11,21.06,21.1,244800.0
2013-10-31 13:00:00,21.1,21.14,21.1,21.13,118300.0,21.1,21.14,21.1,21.13,118300.0
2013-10-31 13:10:00,21.13,21.14,21.1,21.1,258900.0,21.13,21.14,21.1,21.1,258900.0
2013-10-31 13:20:00,21.1,21.13,21.05,21.08,305200.0,21.1,21.13,21.05,21.08,305200.0
2013-10-31 13:30:00,21.08,21.12,21.08,21.09,98300.0,21.08,21.12,21.08,21.09,98300.0
2013-10-31 13:40:00,21.09,21.11,21.08,21.09,98200.0,21.09,21.11,21.08,21.09,98200.0
2013-10-31 13:50:00,21.09,21.13,21.08,21.11,92300.0,21.09,21.13,21.08,21.11,92300.0
2013-10-31 14:00:00,21.12,21.12,21.1,21.11,40700.0,21.12,21.12,21.1,21.11,40700.0
2013-10-31 14:10:00,21.11,21.13,21.1,21.13,93100.0,21.11,21.13,21.1,21.13,93100.0
2013-10-31 14:20:00,21.13,21.14,21.12,21.13,132200.0,21.13,21.14,21.12,21.13,132200.0
2013-10-31 14:30:00,21.13,21.16,21.12,21.12,98100.0,21.13,21.16,21.12,21.12,98100.0
2013-10-31 14:40:00,21.12,21.14,21.11,21.13,52500.0,21.12,21.14,21.11,21.13,52500.0
2013-10-31 14:50:00,21.13,21.14,21.11,21.12,105700.0,21.13,21.14,21.11,21.12,105700.0
2013-10-31 15:00:00,21.12,21.12,21.1,21.11,53700.0,21.12,21.12,21.1,21.11,53700.0
2013-10-31 15:10:00,21.12,21.15,21.12,21.14,121700.0,21.12,21.15,21.12,21.14,121700.0
2013-10-31 15:20:00,21.15,21.15,21.12,21.12,102600.0,21.15,21.15,21.12,21.12,102600.0
2013-10-31 15:30:00,21.13,21.14,21.12,21.14,80700.0,21.13,21.14,21.12,21.14,80700.0
2013-10-31 15:40:00,21.13,21.15,21.12,21.13,211700.0,21.13,21.15,21.12,21.13,211700.0
2013-10-31 15:50:00,21.14,21.14,21.07,21.09,1250900.0,21.14,21.14,21.07,21.09,1250900.0
2013-11-01 09:30:00,21.09,21.11,21.04,21.06,332000.0,21.09,21.11,21.04,21.06,332000.0
2013-11-01 09:40:00,21.07,21.08,21.04,21.08,179900.0,21.07,21.08,21.04,21.08,179900.0
2013-11-01 09:50:00,21.08,21.08,21.05,21.07,147900.0,21.08,21.08,21.05,21.07,147900.0
2013-11-01 10:00:00,21.06,21.06,20.99,21.04,530800.0,21.06,21.06,20.99,21.04,530800.0
2013-11-01 10:10:00,21.05,21.05,20.98,21.02,249200.0,21.05,21.05,20.98,21.02,249200.0
2013-11-01 10:20:00,21.03,21.06,21.0,21.04,297400.0,21.03,21.06,21.0,21.04,297400.0
2013-11-01 10:30:00,21.04,21.08,21.03,21.05,256300.0,21.04,21.08,21.03,21.05,256300.0
2013-11-01 10:40:00,21.05,21.05,21.03,21.04,58800.0,21.05,21.05,21.03,21.04,58800.0
2013-11-01 10:50:00,21.04,21.05,21.02,21.04,65500.0,21.04,21.05,21.02,21.04,65500.0
2013-11-01 11:00:00,21.05,21.05,21.01,21.04,137300.0,21.05,21.05,21.01,21.04,137300.0
2013-11-01 11:10:00,21.04,21.05,21.01,21.01,69700.0,21.04,21.05,21.01,21.01,69700.0
2013-11-01 11:20:00,21.01,21.03,21.0,21.03,107900.0,21.01,21.03,21.0,21.03,107900.0
2013-11-01 11:30:00,21.02,21.03,21.01,21.02,126400.0,21.02,21.03,21.01,21.02,126400.0
2013-11-01 11:40:00,21.02,21.05,21.02,21.05,640700.0,21.02,21.05,21.02,21.05,640700.0
2013-11-01 11:50:00,21.05,21.07,21.04,21.07,83800.0,21.05,21.07,21.04,21.07,83800.0
2013-11-01 12:00:00,21.08,21.08,21.03,21.05,111500.0,21.08,21.08,21.03,21.05,111500.0
2013-11-01 12:10:00,21.05,21.07,21.04,21.06,82600.0,21.05,21.07,21.04,21.06,82600.0
2013-11-01 12:20:00,21.07,21.11,21.06,21.11,62500.0,21.07,21.11,21.06,21.11,62500.0
2013-11-01 12:30:00,21.1,21.13,21.09,21.11,109000.0,21.1,21.13,21.09,21.11,109000.0
2013-11-01 12:40:00,21.12,21.15,21.11,21.13,121300.0,21.12,21.15,21.11,21.13,121300.0
2013-11-01 12:50:00,21.13,21.14,21.08,21.09,102400.0,21.13,21.14,21.08,21.09,102400.0
2013-11-01 13:00:00,21.09,21.09,21.07,21.08,88000.0,21.09,21.09,21.07,21.08,88000.0
2013-11-01 13:10:00,21.08,21.08,21.05,21.05,65500.0,21.08,21.08,21.05,21.05,65500.0
2013-11-01 13:20:00,21.05,21.06,21.04,21.04,174200.0,21.05,21.06,21.04,21.04,174200.0
2013-11-01 13:30:00,21.05,21.06,21.04,21.05,70400.0,21.05,21.06,21.04,21.05,70400.0
2013-11-01 13:40:00,21.04,21.04,21.02,21.03,45300.0,21.04,21.04,21.02,21.03,45300.0
2013-11-01 13:50:00,21.04,21.06,21.03,21.06,40500.0,21.04,21.06,21.03,21.06,40500.0
2013-11-01 14:00:00,21.06,21.07,21.05,21.05,115700.0,21.06,21.07,21.05,21.05,115700.0
2013-11-01 14:10:00,21.05,21.06,21.03,21.04,66800.0,21.05,21.06,21.03,21.04,66800.0
2013-11-01 14:20:00,21.04,21.05,21.03,21.03,34900.0,21.04,21.05,21.03,21.03,34900.0
2013-11-01 14:30:00,21.03,21.03,21.0,21.0,79600.0,21.03,21.03,21.0,21.0,79600.0
2013-11-01 14:40:00,21.0,21.01,20.98,20.99,102200.0,21.0,21.01,20.98,20.99,102200.0
2013-11-01 14:50:00,20.98,21.02,20.98,21.01,74100.0,20.98,21.02,20.98,21.01,74100.0
2013-11-01 15:00:00,21.02,21.04,21.0,21.04,74500.0,21.02,21.04,21.0,21.04,74500.0
2013-11-01 15:10:00,21.03,21.05,21.02,21.02,46400.0,21.03,21.05,21.02,21.02,46400.0
2013-11-01 15:20:00,21.02,21.04,21.02,21.03,39200.0,21.02,21.04,21.02,21.03,39200.0
2013-11-01 15:30:00,21.03,21.04,21.01,21.03,74700.0,21.03,21.04,21.01,21.03,74700.0
2013-11-01 15:40:00,21.03,21.1,21.03,21.1,169300.0,21.03,21.1,21.03,21.1,169300.0
2013-11-01 15:50:00,21.09,21.1,21.07,21.07,415800.0,21.09,21.1,21.07,21.07,415800.0
2013-11-04 09:30:00,21.02,21.02,20.97,20.99,289700.0,21.02,21.02,20.97,20.99,289700.0
2013-11-04 09:40:00,21.0,21.02,20.99,21.01,120200.0,21.0,21.02,20.99,21.01,120200.0
2013-11-04 09:50:00,21.01,21.04,21.0,21.02,324200.0,21.01,21.04,21.0,21.02,324200.0
2013-11-04 10:00:00,21.02,21.06,21.02,21.03,104900.0,21.02,21.06,21.02,21.03,104900.0
2013-11-04 10:10:00,21.03,21.04,21.01,21.02,115100.0,21.03,21.04,21.01,21.02,115100.0
2013-11-04 10:20:00,21.01,21.04,21.01,21.01,73500.0,21.01,21.04,21.01,21.01,73500.0
2013-11-04 10:30:00,21.01,21.03,21.0,21.01,238600.0,21.01,21.03,21.0,21.01,238600.0
2013-11-04 10:40:00,21.02,21.03,21.01,21.03,39900.0,21.02,21.03,21.01,21.03,39900.0
2013-11-04 10:50:00,21.02,21.03,21.01,21.02,45800.0,21.02,21.03,21.01,21.02,45800.0
2013-11-04 11:00:00,21.02,21.03,21.01,21.02,186600.0,21.02,21.03,21.01,21.02,186600.0
2013-11-04 11:10:00,21.01,21.02,20.98,20.98,169900.0,21.01,21.02,20.98,20.98,169900.0
2013-11-04 11:20:00,20.98,21.0,20.98,21.0,85200.0,20.98,21.0,20.98,21.0,85200.0
2013-11-04 11:30:00,21.0,21.0,20.98,20.99,109000.0,21.0,21.0,20.98,20.99,109000.0
2013-11-04 11:40:00,20.99,21.0,20.98,20.99,70700.0,20.99,21.0,20.98,20.99,70700.0
2013-11-04 11:50:00,20.99,21.01,20.98,21.0,37800.0,20.99,21.01,20.98,21.0,37800.0
2013-11-04 12:00:00,21.01,21.01,20.99,21.0,57300.0,21.01,21.01,20.99,21.0,57300.0
2013-11-04 12:10:00,20.99,21.0,20.99,21.0,38400.0,20.99,21.0,20.99,21.0,38400.0
2013-11-04 12:20:00,20.99,21.0,20.99,21.0,48300.0,20.99,21.0,20.99,21.0,48300.0
2013-11-04 12:30:00,21.01,21.02,21.0,21.02,66500.0,21.01,21.02,21.0,21.02,66500.0
2013-11-04 12:40:00,21.02,21.02,21.0,21.0,55400.0,21.02,21.02,21.0,21.0,55400.0
2013-11-04 12:50:00,21.0,21.01,20.98,20.98,40900.0,21.0,21.01,20.98,20.98,40900.0
2013-11-04 13:00:00,20.98,20.98,20.93,20.93,318300.0,20.98,20.98,20.93,20.93,318300.0
2013-11-04 13:10:00,20.94,20.95,20.9,20.92,195100.0,20.94,20.95,20.9,20.92,195100.0
2013-11-04 13:20:00,20.91,20.93,20.89,20.9,142200.0,20.91,20.93,20.89,20.9,142200.0
2013-11-04 13:30:00,20.9,20.9,20.87,20.88,82100.0,20.9,20.9,20.87,20.88,82100.0
2013-11-04 13:40:00,20.88,20.89,20.87,20.87,51100.0,20.88,20.89,20.87,20.87,51100.0
2013-11-04 13:50:00,20.87,20.88,20.86,20.88,100600.0,20.87,20.88,20.86,20.88,100600.0
2013-11-04 14:00:00,20.88,20.89,20.87,20.88,38400.0,20.88,20.89,20.87,20.88,38400.0
2013-11-04 14:10:00,20.88,20.89,20.87,20.88,42900.0,20.88,20.89,20.87,20.88,42900.0
2013-11-04 14:20:00,20.89,20.9,20.88,20.89,22500.0,20.89,20.9,20.88,20.89,22500.0
2013-11-04 14:30:00,20.9,20.9,20.88,20.89,39200.0,20.9,20.9,20.88,20.89,39200.0
2013-11-04 14:40:00,20.88,20.89,20.86,20.86,106200.0,20.88,20.89,20.86,20.86,106200.0
2013-11-04 14:50:00,20.87,20.87,20.85,20.85,77900.0,20.87,20.87,20.85,20.85,77900.0
2013-11-04 15:00:00,20.86,20.88,20.86,20.88,55200.0,20.86,20.88,20.86,20.88,55200.0
2013-11-04 15:10:00,20.88,20.88,20.85,20.85,62300.0,20.88,20.88,20.85,20.85,62300.0
2013-11-04 15:20:00,20.85,20.86,20.84,20.85,62700.0,20.85,20.86,20.84,20.85,62700.0
2013-11-04 15:30:00,20.85,20.86,20.84,20.84,106800.0,20.85,20.86,20.84,20.84,106800.0
2013-11-04 15:40:00,20.84,20.86,20.84,20.86,103900.0,20.84,20.86,20.84,20.86,103900.0
2013-11-04 15:50:00,20.85,20.86,20.83,20.84,454500.0,20.85,20.86,20.83,20.84,454500.0
2013-11-05 09:30:00,20.87,20.92,20.87,20.92,155200.0,20.87,20.92,20.87,20.92,155200.0
2013-11-05 09:40:00,20.92,20.93,20.9,20.91,138700.0,20.92,20.93,20.9,20.91,138700.0
2013-11-05 09:50:00,20.91,20.92,20.88,20.89,100100.0,20.91,20.92,20.88,20.89,100100.0
2013-11-05 10:00:00,20.89,20.89,20.8,20.84,237300.0,20.89,20.89,20.8,20.84,237300.0
2013-11-05 10:10:00,20.84,20.85,20.82,20.84,118700.0,20.84,20.85,20.82,20.84,118700.0
2013-11-05 10:20:00,20.84,20.87,20.84,20.85,113300.0,20.84,20.87,20.84,20.85,113300.0
2013-11-05 10:30:00,20.86,20.86,20.84,20.85,42300.0,20.86,20.86,20.84,20.85,42300.0
2013-11-05 10:40:00,20.85,20.88,20.85,20.88,53700.0,20.85,20.88,20.85,20.88,53700.0
2013-11-05 10:50:00,20.87,20.87,20.84,20.86,80500.0,20.87,20.87,20.84,20.86,80500.0
2013-11-05 11:00:00,20.86,20.88,20.85,20.86,83000.0,20.86,20.88,20.85,20.86,83000.0
2013-11-05 11:10:00,20.86,20.88,20.86,20.88,98200.0,20.86,20.88,20.86,20.88,98200.0
2013-11-05 11:20:00,20.87,20.89,20.86,20.86,63300.0,20.87,20.89,20.86,20.86,63300.0
2013-11-05 11:30:00,20.87,20.89,20.86,20.88,42400.0,20.87,20.89,20.86,20.88,42400.0
2013-11-05 11:40:00,20.88,20.88,20.86,20.86,56800.0,20.88,20.88,20.86,20.86,56800.0
2013-11-05 11:50:00,20.87,20.87,20.84,20.85,43600.0,20.87,20.87,20.84,20.85,43600.0
2013-11-05 12:00:00,20.85,20.87,20.84,20.87,48900.0,20.85,20.87,20.84,20.87,48900.0
2013-11-05 12:10:00,20.86,20.88,20.86,20.86,34900.0,20.86,20.88,20.86,20.86,34900.0
2013-11-05 12:20:00,20.86,20.88,20.85,20.87,63100.0,20.86,20.88,20.85,20.87,63100.0
2013-11-05 12:30:00,20.86,20.87,20.85,20.87,43600.0,20.86,20.87,20.85,20.87,43600.0
2013-11-05 12:40:00,20.86,20.86,20.84,20.84,242700.0,20.86,20.86,20.84,20.84,242700.0
2013-11-05 12:50:00,20.84,20.85,20.84,20.84,25400.0,20.84,20.85,20.84,20.84,25400.0
2013-11-05 13:00:00,20.85,20.85,20.83,20.84,71000.0,20.85,20.85,20.83,20.84,71000.0
2013-11-05 13:10:00,20.84,20.86,20.84,20.85,70300.0,20.84,20.86,20.84,20.85,70300.0
2013-11-05 13:20:00,20.85,20.86,20.84,20.84,60500.0,20.85,20.86,20.84,20.84,60500.0
2013-11-05 13:30:00,20.85,20.87,20.85,20.86,75800.0,20.85,20.87,20.85,20.86,75800.0
2013-11-05 13:40:00,20.87,20.87,20.86,20.86,50400.0,20.87,20.87,20.86,20.86,50400.0
2013-11-05 13:50:00,20.86,20.89,20.85,20.89,64000.0,20.86,20.89,20.85,20.89,64000.0
2013-11-05 14:00:00,20.88,20.93,20.88,20.92,55400.0,20.88,20.93,20.88,20.92,55400.0
2013-11-05 14:10:00,20.92,20.93,20.89,20.9,32700.0,20.92,20.93,20.89,20.9,32700.0
2013-11-05 14:20:00,20.91,20.91,20.89,20.89,47400.0,20.91,20.91,20.89,20.89,47400.0
2013-11-05 14:30:00,20.89,20.9,20.88,20.89,49300.0,20.89,20.9,20.88,20.89,49300.0
2013-11-05 14:40:00,20.89,20.9,20.88,20.89,64700.0,20.89,20.9,20.88,20.89,64700.0
2013-11-05 14:50:00,20.89,20.91,20.89,20.89,47300.0,20.89,20.91,20.89,20.89,47300.0
2013-11-05 15:00:00,20.89,20.92,20.89,20.91,62700.0,20.89,20.92,20.89,20.91,62700.0
2013-11-05 15:10:00,20.9,20.91,20.9,20.91,32700.0,20.9,20.91,20.9,20.91,32700.0
2013-11-05 15:20:00,20.91,20.92,20.9,20.9,45900.0,20.91,20.92,20.9,20.9,45900.0
2013-11-05 15:30:00,20.91,20.92,20.9,20.91,87500.0,20.91,20.92,20.9,20.91,87500.0
2013-11-05 15:40:00,20.91,20.92,20.9,20.91,117300.0,20.91,20.92,20.9,20.91,117300.0
2013-11-05 15:50:00,20.91,20.91,20.9,20.91,272500.0,20.91,20.91,20.9,20.91,272500.0
2013-11-06 09:30:00,21.06,21.08,21.05,21.07,176700.0,21.06,21.08,21.05,21.07,176700.0
2013-11-06 09:40:00,21.07,21.09,21.06,21.08,98800.0,21.07,21.09,21.06,21.08,98800.0
2013-11-06 09:50:00,21.08,21.09,21.06,21.09,109400.0,21.08,21.09,21.06,21.09,109400.0
2013-11-06 10:00:00,21.08,21.12,21.08,21.09,229200.0,21.08,21.12,21.08,21.09,229200.0
2013-11-06 10:10:00,21.09,21.09,21.06,21.08,44700.0,21.09,21.09,21.06,21.08,44700.0
2013-11-06 10:20:00,21.09,21.09,21.07,21.09,88000.0,21.09,21.09,21.07,21.09,88000.0
2013-11-06 10:30:00,21.09,21.1,21.07,21.07,77000.0,21.09,21.1,21.07,21.07,77000.0
2013-11-06 10:40:00,21.07,21.08,21.06,21.07,45100.0,21.07,21.08,21.06,21.07,45100.0
2013-11-06 10:50:00,21.06,21.09,21.05,21.05,118800.0,21.06,21.09,21.05,21.05,118800.0
2013-11-06 11:00:00,21.05,21.06,21.01,21.01,144600.0,21.05,21.06,21.01,21.01,144600.0
2013-11-06 11:10:00,21.02,21.03,20.97,20.98,120200.0,21.02,21.03,20.97,20.98,120200.0
2013-11-06 11:20:00,20.97,20.99,20.94,20.98,144700.0,20.97,20.99,20.94,20.98,144700.0
2013-11-06 11:30:00,20.97,20.98,20.97,20.97,60700.0,20.97,20.98,20.97,20.97,60700.0
2013-11-06 11:40:00,20.97,20.99,20.97,20.98,75400.0,20.97,20.99,20.97,20.98,75400.0
2013-11-06 11:50:00,20.98,21.0,20.98,21.0,122500.0,20.98,21.0,20.98,21.0,122500.0
2013-11-06 12:00:00,21.01,21.01,20.99,21.0,53600.0,21.01,21.01,20.99,21.0,53600.0
2013-11-06 12:10:00,20.99,21.0,20.97,20.98,52100.0,20.99,21.0,20.97,20.98,52100.0
2013-11-06 12:20:00,20.98,21.0,20.98,20.99,27500.0,20.98,21.0,20.98,20.99,27500.0
2013-11-06 12:30:00,20.99,20.99,20.98,20.99,29800.0,20.99,20.99,20.98,20.99,29800.0
2013-11-06 12:40:00,20.99,21.0,20.98,21.0,26500.0,20.99,21.0,20.98,21.0,26500.0
2013-11-06 12:50:00,21.0,21.02,20.99,21.01,26000.0,21.0,21.02,20.99,21.01,26000.0
2013-11-06 13:00:00,21.0,21.0,20.99,21.0,64000.0,21.0,21.0,20.99,21.0,64000.0
2013-11-06 13:10:00,21.0,21.0,20.97,20.98,51600.0,21.0,21.0,20.97,20.98,51600.0
2013-11-06 13:20:00,20.98,21.0,20.96,21.0,74100.0,20.98,21.0,20.96,21.0,74100.0
2013-11-06 13:30:00,21.0,21.0,20.99,21.0,13100.0,21.0,21.0,20.99,21.0,13100.0
2013-11-06 13:40:00,20.99,21.01,20.99,20.99,27900.0,20.99,21.01,20.99,20.99,27900.0
2013-11-06 13:50:00,20.99,21.01,20.99,21.0,42800.0,20.99,21.01,20.99,21.0,42800.0
2013-11-06 14:00:00,21.0,21.02,21.0,21.02,24900.0,21.0,21.02,21.0,21.02,24900.0
2013-11-06 14:10:00,21.01,21.02,21.01,21.02,17300.0,21.01,21.02,21.01,21.02,17300.0
2013-11-06 14:20:00,21.01,21.02,21.0,21.0,19100.0,21.01,21.02,21.0,21.0,19100.0
2013-11-06 14:30:00,21.0,21.01,20.99,21.0,23600.0,21.0,21.01,20.99,21.0,23600.0
2013-11-06 14:40:00,20.99,21.01,20.99,21.0,29200.0,20.99,21.01,20.99,21.0,29200.0
2013-11-06 14:50:00,20.99,21.0,20.99,21.0,28000.0,20.99,21.0,20.99,21.0,28000.0
2013-11-06 15:00:00,21.0,21.0,20.99,21.0,18000.0,21.0,21.0,20.99,21.0,18000.0
2013-11-06 15:10:00,21.0,21.03,20.99,21.0,59700.0,21.0,21.03,20.99,21.0,59700.0
2013-11-06 15:20:00,21.0,21.02,21.0,21.02,180000.0,21.0,21.02,21.0,21.02,180000.0
2013-11-06 15:30:00,21.02,21.03,21.01,21.02,315900.0,21.02,21.03,21.01,21.02,315900.0
2013-11-06 15:40:00,21.02,21.02,21.01,21.02,77300.0,21.02,21.02,21.01,21.02,77300.0
2013-11-06 15:50:00,21.02,21.02,20.99,21.01,334500.0,21.02,21.02,20.99,21.01,334500.0
2013-11-07 09:30:00,20.81,20.82,20.78,20.8,316000.0,20.81,20.82,20.78,20.8,316000.0
2013-11-07 09:40:00,20.8,20.82,20.79,20.79,173100.0,20.8,20.82,20.79,20.79,173100.0
2013-11-07 09:50:00,20.79,20.8,20.77,20.78,213200.0,20.79,20.8,20.77,20.78,213200.0
2013-11-07 10:00:00,20.78,20.81,20.78,20.8,122200.0,20.78,20.81,20.78,20.8,122200.0
2013-11-07 10:10:00,20.8,20.86,20.79,20.83,238000.0,20.8,20.86,20.79,20.83,238000.0
2013-11-07 10:20:00,20.84,20.89,20.84,20.86,408100.0,20.84,20.89,20.84,20.86,408100.0
2013-11-07 10:30:00,20.86,20.92,20.86,20.9,201600.0,20.86,20.92,20.86,20.9,201600.0
2013-11-07 10:40:00,20.89,20.9,20.86,20.87,54600.0,20.89,20.9,20.86,20.87,54600.0
2013-11-07 10:50:00,20.87,20.88,20.85,20.86,80400.0,20.87,20.88,20.85,20.86,80400.0
2013-11-07 11:00:00,20.86,20.88,20.86,20.86,61700.0,20.86,20.88,20.86,20.86,61700.0
2013-11-07 11:10:00,20.87,20.94,20.86,20.91,139000.0,20.87,20.94,20.86,20.91,139000.0
2013-11-07 11:20:00,20.92,20.93,20.88,20.89,93900.0,20.92,20.93,20.88,20.89,93900.0
2013-11-07 11:30:00,20.9,20.9,20.88,20.89,385100.0,20.9,20.9,20.88,20.89,385100.0
2013-11-07 11:40:00,20.89,20.9,20.88,20.89,48400.0,20.89,20.9,20.88,20.89,48400.0
2013-11-07 11:50:00,20.89,20.89,20.88,20.88,38800.0,20.89,20.89,20.88,20.88,38800.0
2013-11-07 12:00:00,20.89,20.89,20.87,20.88,110600.0,20.89,20.89,20.87,20.88,110600.0
2013-11-07 12:10:00,20.88,20.89,20.88,20.88,27400.0,20.88,20.89,20.88,20.88,27400.0
2013-11-07 12:20:00,20.88,20.89,20.87,20.88,51200.0,20.88,20.89,20.87,20.88,51200.0
2013-11-07 12:30:00,20.87,20.88,20.85,20.86,41500.0,20.87,20.88,20.85,20.86,41500.0
2013-11-07 12:40:00,20.85,20.86,20.82,20.84,64300.0,20.85,20.86,20.82,20.84,64300.0
2013-11-07 12:50:00,20.83,20.84,20.83,20.84,33100.0,20.83,20.84,20.83,20.84,33100.0
2013-11-07 13:00:00,20.83,20.85,20.82,20.84,41500.0,20.83,20.85,20.82,20.84,41500.0
2013-11-07 13:10:00,20.84,20.88,20.84,20.87,77800.0,20.84,20.88,20.84,20.87,77800.0
2013-11-07 13:20:00,20.87,20.9,20.86,20.89,58000.0,20.87,20.9,20.86,20.89,58000.0
2013-11-07 13:30:00,20.89,20.92,20.86,20.87,59000.0,20.89,20.92,20.86,20.87,59000.0
2013-11-07 13:40:00,20.88,20.9,20.87,20.89,65700.0,20.88,20.9,20.87,20.89,65700.0
2013-11-07 13:50:00,20.89,20.89,20.86,20.86,47300.0,20.89,20.89,20.86,20.86,47300.0
2013-11-07 14:00:00,20.87,20.88,20.79,20.79,122800.0,20.87,20.88,20.79,20.79,122800.0
2013-11-07 14:10:00,20.78,20.82,20.78,20.81,96100.0,20.78,20.82,20.78,20.81,96100.0
2013-11-07 14:20:00,20.82,20.82,20.8,20.8,32800.0,20.82,20.82,20.8,20.8,32800.0
2013-11-07 14:30:00,20.8,20.85,20.8,20.83,91200.0,20.8,20.85,20.8,20.83,91200.0
2013-11-07 14:40:00,20.82,20.82,20.79,20.81,39800.0,20.82,20.82,20.79,20.81,39800.0
2013-11-07 14:50:00,20.81,20.84,20.81,20.82,26200.0,20.81,20.84,20.81,20.82,26200.0
2013-11-07 15:00:00,20.82,20.82,20.78,20.8,63500.0,20.82,20.82,20.78,20.8,63500.0
2013-11-07 15:10:00,20.81,20.81,20.78,20.79,31800.0,20.81,20.81,20.78,20.79,31800.0
2013-11-07 15:20:00,20.79,20.81,20.78,20.8,67300.0,20.79,20.81,20.78,20.8,67300.0
2013-11-07 15:30:00,20.8,20.8,20.76,20.77,81700.0,20.8,20.8,20.76,20.77,81700.0
2013-11-07 15:40:00,20.77,20.81,20.77,20.8,152600.0,20.77,20.81,20.77,20.8,152600.0
2013-11-07 15:50:00,20.8,20.83,20.79,20.83,435100.0,20.8,20.83,20.79,20.83,435100.0
2013-11-08 09:30:00,20.66,20.68,20.61,20.63,402200.0,20.66,20.68,20.61,20.63,402200.0
2013-11-08 09:40:00,20.62,20.64,20.57,20.62,254900.0,20.62,20.64,20.57,20.62,254900.0
2013-11-08 09:50:00,20.62,20.65,20.59,20.65,485900.0,20.62,20.65,20.59,20.65,485900.0
2013-11-08 10:00:00,20.64,20.66,20.6,20.62,368300.0,20.64,20.66,20.6,20.62,368300.0
2013-11-08 10:10:00,20.62,20.63,20.57,20.58,138200.0,20.62,20.63,20.57,20.58,138200.0
2013-11-08 10:20:00,20.58,20.59,20.53,20.57,298600.0,20.58,20.59,20.53,20.57,298600.0
2013-11-08 10:30:00,20.56,20.56,20.49,20.5,454000.0,20.56,20.56,20.49,20.5,454000.0
2013-11-08 10:40:00,20.51,20.55,20.49,20.55,331500.0,20.51,20.55,20.49,20.55,331500.0
2013-11-08 10:50:00,20.55,20.57,20.54,20.57,79600.0,20.55,20.57,20.54,20.57,79600.0
2013-11-08 11:00:00,20.57,20.6,20.55,20.59,91100.0,20.57,20.6,20.55,20.59,91100.0
2013-11-08 11:10:00,20.59,20.59,20.56,20.57,64200.0,20.59,20.59,20.56,20.57,64200.0
2013-11-08 11:20:00,20.57,20.58,20.55,20.55,55300.0,20.57,20.58,20.55,20.55,55300.0
2013-11-08 11:30:00,20.55,20.59,20.55,20.58,121300.0,20.55,20.59,20.55,20.58,121300.0
2013-11-08 11:40:00,20.58,20.59,20.56,20.57,165300.0,20.58,20.59,20.56,20.57,165300.0
2013-11-08 11:50:00,20.57,20.58,20.55,20.56,81800.0,20.57,20.58,20.55,20.56,81800.0
2013-11-08 12:00:00,20.55,20.57,20.55,20.56,58100.0,20.55,20.57,20.55,20.56,58100.0
2013-11-08 12:10:00,20.57,20.58,20.56,20.57,38800.0,20.57,20.58,20.56,20.57,38800.0
2013-11-08 12:20:00,20.58,20.59,20.57,20.58,33700.0,20.58,20.59,20.57,20.58,33700.0
2013-11-08 12:30:00,20.59,20.59,20.57,20.57,73700.0,20.59,20.59,20.57,20.57,73700.0
2013-11-08 12:40:00,20.58,20.58,20.56,20.56,80200.0,20.58,20.58,20.56,20.56,80200.0
2013-11-08 12:50:00,20.56,20.56,20.53,20.54,176200.0,20.56,20.56,20.53,20.54,176200.0
2013-11-08 13:00:00,20.54,20.54,20.51,20.52,164400.0,20.54,20.54,20.51,20.52,164400.0
2013-11-08 13:10:00,20.53,20.53,20.52,20.53,44300.0,20.53,20.53,20.52,20.53,44300.0
2013-11-08 13:20:00,20.52,20.55,20.52,20.54,82900.0,20.52,20.55,20.52,20.54,82900.0
2013-11-08 13:30:00,20.55,20.55,20.54,20.55,32500.0,20.55,20.55,20.54,20.55,32500.0
2013-11-08 13:40:00,20.55,20.57,20.55,20.56,46200.0,20.55,20.57,20.55,20.56,46200.0
2013-11-08 13:50:00,20.56,20.56,20.55,20.55,45700.0,20.56,20.56,20.55,20.55,45700.0
2013-11-08 14:00:00,20.55,20.56,20.54,20.55,32500.0,20.55,20.56,20.54,20.55,32500.0
2013-11-08 14:10:00,20.55,20.56,20.54,20.56,87700.0,20.55,20.56,20.54,20.56,87700.0
2013-11-08 14:20:00,20.56,20.58,20.55,20.58,81300.0,20.56,20.58,20.55,20.58,81300.0
2013-11-08 14:30:00,20.58,20.68,20.58,20.67,200200.0,20.58,20.68,20.58,20.67,200200.0
2013-11-08 14:40:00,20.67,20.71,20.67,20.67,109300.0,20.67,20.71,20.67,20.67,109300.0
2013-11-08 14:50:00,20.68,20.68,20.64,20.64,84300.0,20.68,20.68,20.64,20.64,84300.0
2013-11-08 15:00:00,20.65,20.68,20.64,20.66,48800.0,20.65,20.68,20.64,20.66,48800.0
2013-11-08 15:10:00,20.66,20.67,20.64,20.65,49000.0,20.66,20.67,20.64,20.65,49000.0
2013-11-08 15:20:00,20.66,20.66,20.64,20.64,382600.0,20.66,20.66,20.64,20.64,382600.0
2013-11-08 15:30:00,20.65,20.71,20.64,20.68,320400.0,20.65,20.71,20.64,20.68,320400.0
2013-11-08 15:40:00,20.69,20.71,20.68,20.7,301600.0,20.69,20.71,20.68,20.7,301600.0
2013-11-08 15:50:00,20.71,20.71,20.69,20.69,629900.0,20.71,20.71,20.69,20.69,629900.0
2013-11-11 09:30:00,20.61,20.62,20.59,20.6,115200.0,20.61,20.62,20.59,20.6,115200.0
2013-11-11 09:40:00,20.59,20.6,20.57,20.58,147800.0,20.59,20.6,20.57,20.58,147800.0
2013-11-11 09:50:00,20.58,20.59,20.55,20.56,200700.0,20.58,20.59,20.55,20.56,200700.0
2013-11-11 10:00:00,20.56,20.57,20.54,20.55,144500.0,20.56,20.57,20.54,20.55,144500.0
2013-11-11 10:10:00,20.56,20.57,20.54,20.55,122200.0,20.56,20.57,20.54,20.55,122200.0
2013-11-11 10:20:00,20.55,20.56,20.55,20.55,54000.0,20.55,20.56,20.55,20.55,54000.0
2013-11-11 10:30:00,20.55,20.58,20.55,20.58,131600.0,20.55,20.58,20.55,20.58,131600.0
2013-11-11 10:40:00,20.58,20.59,20.57,20.57,47300.0,20.58,20.59,20.57,20.57,47300.0
2013-11-11 10:50:00,20.58,20.59,20.57,20.58,34100.0,20.58,20.59,20.57,20.58,34100.0
2013-11-11 11:00:00,20.59,20.59,20.57,20.57,32900.0,20.59,20.59,20.57,20.57,32900.0
2013-11-11 11:10:00,20.58,20.58,20.56,20.56,52200.0,20.58,20.58,20.56,20.56,52200.0
2013-11-11 11:20:00,20.56,20.57,20.55,20.55,26100.0,20.56,20.57,20.55,20.55,26100.0
2013-11-11 11:30:00,20.55,20.56,20.55,20.56,36800.0,20.55,20.56,20.55,20.56,36800.0
2013-11-11 11:40:00,20.55,20.56,20.55,20.55,29400.0,20.55,20.56,20.55,20.55,29400.0
2013-11-11 11:50:00,20.55,20.57,20.55,20.55,104300.0,20.55,20.57,20.55,20.55,104300.0
2013-11-11 12:00:00,20.55,20.56,20.55,20.55,46500.0,20.55,20.56,20.55,20.55,46500.0
2013-11-11 12:10:00,20.56,20.56,20.55,20.56,57400.0,20.56,20.56,20.55,20.56,57400.0
2013-11-11 12:20:00,20.56,20.57,20.55,20.56,37400.0,20.56,20.57,20.55,20.56,37400.0
2013-11-11 12:30:00,20.57,20.57,20.55,20.55,45400.0,20.57,20.57,20.55,20.55,45400.0
2013-11-11 12:40:00,20.55,20.56,20.55,20.55,42600.0,20.55,20.56,20.55,20.55,42600.0
2013-11-11 12:50:00,20.55,20.56,20.53,20.53,42900.0,20.55,20.56,20.53,20.53,42900.0
2013-11-11 13:00:00,20.53,20.54,20.52,20.54,63800.0,20.53,20.54,20.52,20.54,63800.0
2013-11-11 13:10:00,20.54,20.54,20.53,20.53,24200.0,20.54,20.54,20.53,20.53,24200.0
2013-11-11 13:20:00,20.53,20.53,20.51,20.52,125700.0,20.53,20.53,20.51,20.52,125700.0
2013-11-11 13:30:00,20.53,20.55,20.52,20.55,75100.0,20.53,20.55,20.52,20.55,75100.0
2013-11-11 13:40:00,20.54,20.59,20.54,20.58,114800.0,20.54,20.59,20.54,20.58,114800.0
2013-11-11 13:50:00,20.58,20.61,20.58,20.61,91900.0,20.58,20.61,20.58,20.61,91900.0
2013-11-11 14:00:00,20.61,20.62,20.6,20.62,119900.0,20.61,20.62,20.6,20.62,119900.0
2013-11-11 14:10:00,20.62,20.62,20.59,20.6,140700.0,20.62,20.62,20.59,20.6,140700.0
2013-11-11 14:20:00,20.61,20.61,20.59,20.59,45800.0,20.61,20.61,20.59,20.59,45800.0
2013-11-11 14:30:00,20.6,20.61,20.59,20.6,38400.0,20.6,20.61,20.59,20.6,38400.0
2013-11-11 14:40:00,20.6,20.61,20.59,20.6,99600.0,20.6,20.61,20.59,20.6,99600.0
2013-11-11 14:50:00,20.6,20.6,20.59,20.6,38600.0,20.6,20.6,20.59,20.6,38600.0
2013-11-11 15:00:00,20.59,20.6,20.58,20.59,63700.0,20.59,20.6,20.58,20.59,63700.0
2013-11-11 15:10:00,20.59,20.59,20.58,20.59,46300.0,20.59,20.59,20.58,20.59,46300.0
2013-11-11 15:20:00,20.6,20.6,20.59,20.59,53300.0,20.6,20.6,20.59,20.59,53300.0
2013-11-11 15:30:00,20.59,20.6,20.59,20.59,71300.0,20.59,20.6,20.59,20.59,71300.0
2013-11-11 15:40:00,20.6,20.6,20.59,20.59,117600.0,20.6,20.6,20.59,20.59,117600.0
2013-11-11 15:50:00,20.59,20.61,20.59,20.61,411600.0,20.59,20.61,20.59,20.61,411600.0
2013-11-12 09:30:00,20.4,20.41,20.37,20.4,683300.0,20.4,20.41,20.37,20.4,683300.0
2013-11-12 09:40:00,20.39,20.42,20.38,20.38,226200.0,20.39,20.42,20.38,20.38,226200.0
2013-11-12 09:50:00,20.39,20.41,20.36,20.4,396300.0,20.39,20.41,20.36,20.4,396300.0
2013-11-12 10:00:00,20.4,20.4,20.38,20.38,100000.0,20.4,20.4,20.38,20.38,100000.0
2013-11-12 10:10:00,20.38,20.39,20.37,20.37,189300.0,20.38,20.39,20.37,20.37,189300.0
2013-11-12 10:20:00,20.37,20.38,20.36,20.37,139300.0,20.37,20.38,20.36,20.37,139300.0
2013-11-12 10:30:00,20.37,20.39,20.36,20.38,131200.0,20.37,20.39,20.36,20.38,131200.0
2013-11-12 10:40:00,20.38,20.39,20.35,20.35,61900.0,20.38,20.39,20.35,20.35,61900.0
2013-11-12 10:50:00,20.35,20.36,20.33,20.34,131200.0,20.35,20.36,20.33,20.34,131200.0
2013-11-12 11:00:00,20.33,20.33,20.09,20.09,905700.0,20.33,20.33,20.09,20.09,905700.0
2013-11-12 11:10:00,20.09,20.13,20.08,20.1,350700.0,20.09,20.13,20.08,20.1,350700.0
2013-11-12 11:20:00,20.1,20.16,20.09,20.15,256900.0,20.1,20.16,20.09,20.15,256900.0
2013-11-12 11:30:00,20.15,20.18,20.14,20.16,184100.0,20.15,20.18,20.14,20.16,184100.0
2013-11-12 11:40:00,20.15,20.16,20.12,20.13,132500.0,20.15,20.16,20.12,20.13,132500.0
2013-11-12 11:50:00,20.14,20.14,20.08,20.09,165500.0,20.14,20.14,20.08,20.09,165500.0
2013-11-12 12:00:00,20.08,20.13,20.08,20.13,169900.0,20.08,20.13,20.08,20.13,169900.0
2013-11-12 12:10:00,20.13,20.16,20.13,20.15,293200.0,20.13,20.16,20.13,20.15,293200.0
2013-11-12 12:20:00,20.15,20.17,20.14,20.16,191500.0,20.15,20.17,20.14,20.16,191500.0
2013-11-12 12:30:00,20.15,20.17,20.13,20.14,100200.0,20.15,20.17,20.13,20.14,100200.0
2013-11-12 12:40:00,20.14,20.14,20.11,20.13,206100.0,20.14,20.14,20.11,20.13,206100.0
2013-11-12 12:50:00,20.12,20.13,20.09,20.1,364100.0,20.12,20.13,20.09,20.1,364100.0
2013-11-12 13:00:00,20.1,20.1,20.08,20.09,129900.0,20.1,20.1,20.08,20.09,129900.0
2013-11-12 13:10:00,20.08,20.09,20.06,20.07,195900.0,20.08,20.09,20.06,20.07,195900.0
2013-11-12 13:20:00,20.07,20.07,20.0,20.01,351200.0,20.07,20.07,20.0,20.01,351200.0
2013-11-12 13:30:00,20.01,20.04,20.0,20.03,145600.0,20.01,20.04,20.0,20.03,145600.0
2013-11-12 13:40:00,20.03,20.04,20.02,20.03,119000.0,20.03,20.04,20.02,20.03,119000.0
2013-11-12 13:50:00,20.04,20.04,20.01,20.02,65500.0,20.04,20.04,20.01,20.02,65500.0
2013-11-12 14:00:00,20.01,20.02,19.98,20.0,391700.0,20.01,20.02,19.98,20.0,391700.0
2013-11-12 14:10:00,19.99,20.0,19.94,19.96,354400.0,19.99,20.0,19.94,19.96,354400.0
2013-11-12 14:20:00,19.96,19.97,19.91,19.91,152900.0,19.96,19.97,19.91,19.91,152900.0
2013-11-12 14:30:00,19.91,19.92,19.83,19.86,848500.0,19.91,19.92,19.83,19.86,848500.0
2013-11-12 14:40:00,19.86,19.9,19.85,19.89,234000.0,19.86,19.9,19.85,19.89,234000.0
2013-11-12 14:50:00,19.9,19.96,19.89,19.94,185600.0,19.9,19.96,19.89,19.94,185600.0
2013-11-12 15:00:00,19.93,19.97,19.92,19.97,172100.0,19.93,19.97,19.92,19.97,172100.0
2013-11-12 15:10:00,19.96,19.98,19.92,19.92,192800.0,19.96,19.98,19.92,19.92,192800.0
2013-11-12 15:20:00,19.92,19.94,19.91,19.93,271300.0,19.92,19.94,19.91,19.93,271300.0
2013-11-12 15:30:00,19.93,19.96,19.92,19.93,440300.0,19.93,19.96,19.92,19.93,440300.0
2013-11-12 15:40:00,19.93,19.98,19.92,19.98,266300.0,19.93,19.98,19.92,19.98,266300.0
2013-11-12 15:50:00,19.98,20.0,19.97,19.99,870400.0,19.98,20.0,19.97,19.99,870400.0
2013-11-13 09:30:00,19.94,20.0,19.93,19.97,326100.0,19.94,20.0,19.93,19.97,326100.0
2013-11-13 09:40:00,19.97,19.99,19.94,19.95,380700.0,19.97,19.99,19.94,19.95,380700.0
2013-11-13 09:50:00,19.95,19.96,19.87,19.87,344600.0,19.95,19.96,19.87,19.87,344600.0
2013-11-13 10:00:00,19.88,19.93,19.87,19.91,351700.0,19.88,19.93,19.87,19.91,351700.0
2013-11-13 10:10:00,19.91,19.92,19.86,19.89,773800.0,19.91,19.92,19.86,19.89,773800.0
2013-11-13 10:20:00,19.89,19.91,19.88,19.9,168000.0,19.89,19.91,19.88,19.9,168000.0
2013-11-13 10:30:00,19.89,19.92,19.89,19.89,350600.0,19.89,19.92,19.89,19.89,350600.0
2013-11-13 10:40:00,19.9,19.94,19.89,19.92,140700.0,19.9,19.94,19.89,19.92,140700.0
2013-11-13 10:50:00,19.93,19.95,19.91,19.94,104100.0,19.93,19.95,19.91,19.94,104100.0
2013-11-13 11:00:00,19.95,19.97,19.92,19.94,161300.0,19.95,19.97,19.92,19.94,161300.0
2013-11-13 11:10:00,19.93,19.95,19.89,19.9,225000.0,19.93,19.95,19.89,19.9,225000.0
2013-11-13 11:20:00,19.9,19.91,19.8,19.82,291700.0,19.9,19.91,19.8,19.82,291700.0
2013-11-13 11:30:00,19.82,19.87,19.81,19.86,253500.0,19.82,19.87,19.81,19.86,253500.0
2013-11-13 11:40:00,19.86,19.94,19.86,19.92,277300.0,19.86,19.94,19.86,19.92,277300.0
2013-11-13 11:50:00,19.91,19.95,19.91,19.93,105900.0,19.91,19.95,19.91,19.93,105900.0
2013-11-13 12:00:00,19.93,19.95,19.89,19.89,83800.0,19.93,19.95,19.89,19.89,83800.0
2013-11-13 12:10:00,19.9,19.9,19.85,19.85,271900.0,19.9,19.9,19.85,19.85,271900.0
2013-11-13 12:20:00,19.85,19.85,19.83,19.83,119000.0,19.85,19.85,19.83,19.83,119000.0
2013-11-13 12:30:00,19.84,19.85,19.8,19.85,146600.0,19.84,19.85,19.8,19.85,146600.0
2013-11-13 12:40:00,19.84,19.85,19.82,19.83,131500.0,19.84,19.85,19.82,19.83,131500.0
2013-11-13 12:50:00,19.82,19.85,19.81,19.81,202500.0,19.82,19.85,19.81,19.81,202500.0
2013-11-13 13:00:00,19.81,19.82,19.74,19.79,677100.0,19.81,19.82,19.74,19.79,677100.0
2013-11-13 13:10:00,19.79,19.81,19.77,19.77,89600.0,19.79,19.81,19.77,19.77,89600.0
2013-11-13 13:20:00,19.77,19.79,19.7,19.71,419000.0,19.77,19.79,19.7,19.71,419000.0
2013-11-13 13:30:00,19.71,19.76,19.7,19.75,107800.0,19.71,19.76,19.7,19.75,107800.0
2013-11-13 13:40:00,19.75,19.8,19.74,19.78,134700.0,19.75,19.8,19.74,19.78,134700.0
2013-11-13 13:50:00,19.78,19.79,19.76,19.77,66200.0,19.78,19.79,19.76,19.77,66200.0
2013-11-13 14:00:00,19.77,19.79,19.77,19.78,34500.0,19.77,19.79,19.77,19.78,34500.0
2013-11-13 14:10:00,19.78,19.79,19.76,19.76,43200.0,19.78,19.79,19.76,19.76,43200.0
2013-11-13 14:20:00,19.77,19.79,19.76,19.78,68700.0,19.77,19.79,19.76,19.78,68700.0
2013-11-13 14:30:00,19.79,19.84,19.78,19.83,106400.0,19.79,19.84,19.78,19.83,106400.0
2013-11-13 14:40:00,19.83,19.85,19.82,19.85,52600.0,19.83,19.85,19.82,19.85,52600.0
2013-11-13 14:50:00,19.85,19.86,19.82,19.82,81300.0,19.85,19.86,19.82,19.82,81300.0
2013-11-13 15:00:00,19.83,19.87,19.82,19.85,188000.0,19.83,19.87,19.82,19.85,188000.0
2013-11-13 15:10:00,19.85,19.85,19.82,19.83,72600.0,19.85,19.85,19.82,19.83,72600.0
2013-11-13 15:20:00,19.83,19.84,19.81,19.81,146200.0,19.83,19.84,19.81,19.81,146200.0
2013-11-13 15:30:00,19.81,19.82,19.79,19.8,185800.0,19.81,19.82,19.79,19.8,185800.0
2013-11-13 15:40:00,19.8,19.83,19.8,19.82,229400.0,19.8,19.83,19.8,19.82,229400.0
2013-11-13 15:50:00,19.82,19.83,19.78,19.8,701100.0,19.82,19.83,19.78,19.8,701100.0
2013-11-14 09:30:00,19.93,19.98,19.92,19.98,255900.0,19.93,19.98,19.92,19.98,255900.0
2013-11-14 09:40:00,19.97,19.99,19.96,19.97,161000.0,19.97,19.99,19.96,19.97,161000.0
2013-11-14 09:50:00,19.98,20.02,19.97,19.97,285800.0,19.98,20.02,19.97,19.97,285800.0
2013-11-14 10:00:00,19.97,19.98,19.92,19.93,259200.0,19.97,19.98,19.92,19.93,259200.0
2013-11-14 10:10:00,19.93,19.96,19.91,19.96,202800.0,19.93,19.96,19.91,19.96,202800.0
2013-11-14 10:20:00,19.96,20.11,19.96,20.01,1135700.0,19.96,20.11,19.96,20.01,1135700.0
2013-11-14 10:30:00,20.0,20.05,19.96,20.02,362300.0,20.0,20.05,19.96,20.02,362300.0
2013-11-14 10:40:00,20.01,20.06,20.01,20.05,187000.0,20.01,20.06,20.01,20.05,187000.0
2013-11-14 10:50:00,20.05,20.07,20.02,20.02,210800.0,20.05,20.07,20.02,20.02,210800.0
2013-11-14 11:00:00,20.02,20.02,19.99,20.01,188600.0,20.02,20.02,19.99,20.01,188600.0
2013-11-14 11:10:00,20.0,20.07,20.0,20.07,127600.0,20.0,20.07,20.0,20.07,127600.0
2013-11-14 11:20:00,20.06,20.09,20.02,20.03,180200.0,20.06,20.09,20.02,20.03,180200.0
2013-11-14 11:30:00,20.04,20.06,20.03,20.04,85600.0,20.04,20.06,20.03,20.04,85600.0
2013-11-14 11:40:00,20.03,20.05,20.02,20.03,55900.0,20.03,20.05,20.02,20.03,55900.0
2013-11-14 11:50:00,20.03,20.06,20.02,20.05,79200.0,20.03,20.06,20.02,20.05,79200.0
2013-11-14 12:00:00,20.05,20.05,20.02,20.02,72800.0,20.05,20.05,20.02,20.02,72800.0
2013-11-14 12:10:00,20.03,20.05,20.02,20.03,128400.0,20.03,20.05,20.02,20.03,128400.0
2013-11-14 12:20:00,20.02,20.04,20.01,20.02,131600.0,20.02,20.04,20.01,20.02,131600.0
2013-11-14 12:30:00,20.02,20.04,20.02,20.04,23200.0,20.02,20.04,20.02,20.04,23200.0
2013-11-14 12:40:00,20.03,20.04,20.02,20.04,95700.0,20.03,20.04,20.02,20.04,95700.0
2013-11-14 12:50:00,20.03,20.04,20.0,20.0,64600.0,20.03,20.04,20.0,20.0,64600.0
2013-11-14 13:00:00,20.0,20.03,20.0,20.0,71700.0,20.0,20.03,20.0,20.0,71700.0
2013-11-14 13:10:00,20.0,20.01,19.99,20.0,60600.0,20.0,20.01,19.99,20.0,60600.0
2013-11-14 13:20:00,20.0,20.01,19.97,20.0,125000.0,20.0,20.01,19.97,20.0,125000.0
2013-11-14 13:30:00,20.0,20.02,19.96,19.96,128100.0,20.0,20.02,19.96,19.96,128100.0
2013-11-14 13:40:00,19.97,20.02,19.97,20.01,86200.0,19.97,20.02,19.97,20.01,86200.0
2013-11-14 13:50:00,20.0,20.01,19.97,19.98,90200.0,20.0,20.01,19.97,19.98,90200.0
2013-11-14 14:00:00,19.98,19.98,19.95,19.97,60200.0,19.98,19.98,19.95,19.97,60200.0
2013-11-14 14:10:00,19.97,19.98,19.96,19.97,44300.0,19.97,19.98,19.96,19.97,44300.0
2013-11-14 14:20:00,19.97,19.99,19.96,19.98,52500.0,19.97,19.99,19.96,19.98,52500.0
2013-11-14 14:30:00,19.98,19.99,19.97,19.97,34500.0,19.98,19.99,19.97,19.97,34500.0
2013-11-14 14:40:00,19.97,19.99,19.97,19.98,176500.0,19.97,19.99,19.97,19.98,176500.0
2013-11-14 14:50:00,19.98,20.0,19.97,20.0,45000.0,19.98,20.0,19.97,20.0,45000.0
2013-11-14 15:00:00,20.0,20.02,19.99,20.02,61600.0,20.0,20.02,19.99,20.02,61600.0
2013-11-14 15:10:00,20.02,20.04,20.01,20.02,98900.0,20.02,20.04,20.01,20.02,98900.0
2013-11-14 15:20:00,20.03,20.05,20.01,20.04,150700.0,20.03,20.05,20.01,20.04,150700.0
2013-11-14 15:30:00,20.05,20.05,20.03,20.04,133200.0,20.05,20.05,20.03,20.04,133200.0
2013-11-14 15:40:00,20.04,20.05,20.02,20.04,123400.0,20.04,20.05,20.02,20.04,123400.0
2013-11-14 15:50:00,20.04,20.05,20.03,20.05,372900.0,20.04,20.05,20.03,20.05,372900.0
2013-11-15 09:30:00,19.97,20.01,19.95,20.01,327400.0,19.97,20.01,19.95,20.01,327400.0
2013-11-15 09:40:00,20.0,20.01,19.97,19.97,123700.0,20.0,20.01,19.97,19.97,123700.0
2013-11-15 09:50:00,19.97,20.0,19.97,19.99,128200.0,19.97,20.0,19.97,19.99,128200.0
2013-11-15 10:00:00,19.99,20.0,19.98,19.99,141100.0,19.99,20.0,19.98,19.99,141100.0
2013-11-15 10:10:00,20.0,20.01,19.99,20.0,75300.0,20.0,20.01,19.99,20.0,75300.0
2013-11-15 10:20:00,20.0,20.01,19.97,19.98,158300.0,20.0,20.01,19.97,19.98,158300.0
2013-11-15 10:30:00,19.97,20.0,19.96,19.99,163500.0,19.97,20.0,19.96,19.99,163500.0
2013-11-15 10:40:00,20.0,20.01,19.99,20.0,233300.0,20.0,20.01,19.99,20.0,233300.0
2013-11-15 10:50:00,20.0,20.03,20.0,20.01,71000.0,20.0,20.03,20.0,20.01,71000.0
2013-11-15 11:00:00,20.02,20.02,20.0,20.0,49700.0,20.02,20.02,20.0,20.0,49700.0
2013-11-15 11:10:00,20.01,20.01,19.99,20.0,63400.0,20.01,20.01,19.99,20.0,63400.0
2013-11-15 11:20:00,19.99,20.0,19.98,19.99,42000.0,19.99,20.0,19.98,19.99,42000.0
2013-11-15 11:30:00,19.99,20.0,19.98,19.99,66100.0,19.99,20.0,19.98,19.99,66100.0
2013-11-15 11:40:00,20.0,20.0,19.99,20.0,23800.0,20.0,20.0,19.99,20.0,23800.0
2013-11-15 11:50:00,20.0,20.03,19.99,20.03,91400.0,20.0,20.03,19.99,20.03,91400.0
2013-11-15 12:00:00,20.03,20.03,20.02,20.02,47500.0,20.03,20.03,20.02,20.02,47500.0
2013-11-15 12:10:00,20.03,20.03,20.01,20.03,33000.0,20.03,20.03,20.01,20.03,33000.0
2013-11-15 12:20:00,20.03,20.03,20.02,20.02,55100.0,20.03,20.03,20.02,20.02,55100.0
2013-11-15 12:30:00,20.02,20.03,19.99,19.99,81600.0,20.02,20.03,19.99,19.99,81600.0
2013-11-15 12:40:00,20.0,20.01,19.99,20.0,41600.0,20.0,20.01,19.99,20.0,41600.0
2013-11-15 12:50:00,20.0,20.01,19.99,20.0,38000.0,20.0,20.01,19.99,20.0,38000.0
2013-11-15 13:00:00,19.99,20.01,19.99,20.01,31100.0,19.99,20.01,19.99,20.01,31100.0
2013-11-15 13:10:00,20.01,20.01,19.99,20.0,47200.0,20.01,20.01,19.99,20.0,47200.0
2013-11-15 13:20:00,20.0,20.01,19.98,20.0,140100.0,20.0,20.01,19.98,20.0,140100.0
2013-11-15 13:30:00,20.0,20.01,19.99,19.99,42900.0,20.0,20.01,19.99,19.99,42900.0
2013-11-15 13:40:00,19.99,20.0,19.98,19.99,44500.0,19.99,20.0,19.98,19.99,44500.0
2013-11-15 13:50:00,20.0,20.0,19.98,20.0,38400.0,20.0,20.0,19.98,20.0,38400.0
2013-11-15 14:00:00,19.99,20.0,19.98,19.98,25400.0,19.99,20.0,19.98,19.98,25400.0
2013-11-15 14:10:00,19.99,19.99,19.98,19.99,14700.0,19.99,19.99,19.98,19.99,14700.0
2013-11-15 14:20:00,19.98,19.99,19.97,19.98,107100.0,19.98,19.99,19.97,19.98,107100.0
2013-11-15 14:30:00,19.99,20.0,19.98,20.0,55000.0,19.99,20.0,19.98,20.0,55000.0
2013-11-15 14:40:00,20.0,20.0,19.97,19.97,84200.0,20.0,20.0,19.97,19.97,84200.0
2013-11-15 14:50:00,19.98,19.99,19.98,19.99,57000.0,19.98,19.99,19.98,19.99,57000.0
2013-11-15 15:00:00,19.99,19.99,19.98,19.99,42200.0,19.99,19.99,19.98,19.99,42200.0
2013-11-15 15:10:00,19.99,20.0,19.98,20.0,96200.0,19.99,20.0,19.98,20.0,96200.0
2013-11-15 15:20:00,20.0,20.0,19.98,19.98,129400.0,20.0,20.0,19.98,19.98,129400.0
2013-11-15 15:30:00,19.98,20.0,19.98,20.0,62700.0,19.98,20.0,19.98,20.0,62700.0
2013-11-15 15:40:00,19.99,20.0,19.98,19.99,90800.0,19.99,20.0,19.98,19.99,90800.0
2013-11-15 15:50:00,20.0,20.01,19.99,20.0,308300.0,20.0,20.01,19.99,20.0,308300.0
2013-11-18 09:30:00,19.88,19.9,19.86,19.89,295000.0,19.88,19.9,19.86,19.89,295000.0
2013-11-18 09:40:00,19.89,19.92,19.88,19.9,173800.0,19.89,19.92,19.88,19.9,173800.0
2013-11-18 09:50:00,19.89,19.9,19.88,19.88,69800.0,19.89,19.9,19.88,19.88,69800.0
2013-11-18 10:00:00,19.88,19.9,19.85,19.86,214400.0,19.88,19.9,19.85,19.86,214400.0
2013-11-18 10:10:00,19.86,19.86,19.82,19.83,195200.0,19.86,19.86,19.82,19.83,195200.0
2013-11-18 10:20:00,19.84,19.86,19.83,19.85,168700.0,19.84,19.86,19.83,19.85,168700.0
2013-11-18 10:30:00,19.85,19.87,19.84,19.86,111400.0,19.85,19.87,19.84,19.86,111400.0
2013-11-18 10:40:00,19.85,19.87,19.84,19.84,48100.0,19.85,19.87,19.84,19.84,48100.0
2013-11-18 10:50:00,19.85,19.85,19.83,19.84,59400.0,19.85,19.85,19.83,19.84,59400.0
2013-11-18 11:00:00,19.84,19.84,19.82,19.83,60400.0,19.84,19.84,19.82,19.83,60400.0
2013-11-18 11:10:00,19.84,19.84,19.81,19.81,67100.0,19.84,19.84,19.81,19.81,67100.0
2013-11-18 11:20:00,19.81,19.81,19.73,19.73,372200.0,19.81,19.81,19.73,19.73,372200.0
2013-11-18 11:30:00,19.73,19.74,19.64,19.66,644800.0,19.73,19.74,19.64,19.66,644800.0
2013-11-18 11:40:00,19.65,19.66,19.58,19.62,435100.0,19.65,19.66,19.58,19.62,435100.0
2013-11-18 11:50:00,19.62,19.62,19.57,19.59,196200.0,19.62,19.62,19.57,19.59,196200.0
2013-11-18 12:00:00,19.6,19.65,19.59,19.64,154600.0,19.6,19.65,19.59,19.64,154600.0
2013-11-18 12:10:00,19.63,19.64,19.58,19.59,273900.0,19.63,19.64,19.58,19.59,273900.0
2013-11-18 12:20:00,19.59,19.61,19.58,19.59,118400.0,19.59,19.61,19.58,19.59,118400.0
2013-11-18 12:30:00,19.6,19.61,19.57,19.57,114200.0,19.6,19.61,19.57,19.57,114200.0
2013-11-18 12:40:00,19.58,19.63,19.56,19.62,137000.0,19.58,19.63,19.56,19.62,137000.0
2013-11-18 12:50:00,19.62,19.64,19.61,19.62,72900.0,19.62,19.64,19.61,19.62,72900.0
2013-11-18 13:00:00,19.62,19.63,19.59,19.62,90100.0,19.62,19.63,19.59,19.62,90100.0
2013-11-18 13:10:00,19.63,19.63,19.61,19.63,86900.0,19.63,19.63,19.61,19.63,86900.0
2013-11-18 13:20:00,19.63,19.65,19.62,19.64,67900.0,19.63,19.65,19.62,19.64,67900.0
2013-11-18 13:30:00,19.64,19.68,19.64,19.67,43500.0,19.64,19.68,19.64,19.67,43500.0
2013-11-18 13:40:00,19.67,19.68,19.66,19.67,99400.0,19.67,19.68,19.66,19.67,99400.0
2013-11-18 13:50:00,19.68,19.68,19.66,19.68,67200.0,19.68,19.68,19.66,19.68,67200.0
2013-11-18 14:00:00,19.68,19.69,19.65,19.66,88900.0,19.68,19.69,19.65,19.66,88900.0
2013-11-18 14:10:00,19.65,19.65,19.64,19.64,36300.0,19.65,19.65,19.64,19.64,36300.0
2013-11-18 14:20:00,19.65,19.65,19.63,19.64,25700.0,19.65,19.65,19.63,19.64,25700.0
2013-11-18 14:30:00,19.64,19.64,19.61,19.62,72500.0,19.64,19.64,19.61,19.62,72500.0
2013-11-18 14:40:00,19.62,19.64,19.6,19.62,129100.0,19.62,19.64,19.6,19.62,129100.0
2013-11-18 14:50:00,19.61,19.62,19.58,19.59,243800.0,19.61,19.62,19.58,19.59,243800.0
2013-11-18 15:00:00,19.6,19.63,19.59,19.6,94400.0,19.6,19.63,19.59,19.6,94400.0
2013-11-18 15:10:00,19.61,19.63,19.6,19.62,89400.0,19.61,19.63,19.6,19.62,89400.0
2013-11-18 15:20:00,19.63,19.65,19.62,19.64,131800.0,19.63,19.65,19.62,19.64,131800.0
2013-11-18 15:30:00,19.64,19.65,19.63,19.64,83100.0,19.64,19.65,19.63,19.64,83100.0
2013-11-18 15:40:00,19.64,19.65,19.63,19.64,136400.0,19.64,19.65,19.63,19.64,136400.0
2013-11-18 15:50:00,19.63,19.68,19.63,19.66,660200.0,19.63,19.68,19.63,19.66,660200.0
2013-11-19 09:30:00,19.63,19.68,19.62,19.67,313600.0,19.63,19.68,19.62,19.67,313600.0
2013-11-19 09:40:00,19.66,19.74,19.64,19.73,265900.0,19.66,19.74,19.64,19.73,265900.0
2013-11-19 09:50:00,19.73,19.73,19.68,19.69,176300.0,19.73,19.73,19.68,19.69,176300.0
2013-11-19 10:00:00,19.68,19.69,19.66,19.67,112700.0,19.68,19.69,19.66,19.67,112700.0
2013-11-19 10:10:00,19.67,19.72,19.67,19.7,110900.0,19.67,19.72,19.67,19.7,110900.0
2013-11-19 10:20:00,19.7,19.71,19.69,19.69,74300.0,19.7,19.71,19.69,19.69,74300.0
2013-11-19 10:30:00,19.7,19.7,19.67,19.69,111300.0,19.7,19.7,19.67,19.69,111300.0
2013-11-19 10:40:00,19.69,19.7,19.63,19.64,113200.0,19.69,19.7,19.63,19.64,113200.0
2013-11-19 10:50:00,19.64,19.65,19.62,19.63,79800.0,19.64,19.65,19.62,19.63,79800.0
2013-11-19 11:00:00,19.62,19.63,19.6,19.62,119600.0,19.62,19.63,19.6,19.62,119600.0
2013-11-19 11:10:00,19.62,19.63,19.59,19.62,89500.0,19.62,19.63,19.59,19.62,89500.0
2013-11-19 11:20:00,19.62,19.64,19.6,19.61,50400.0,19.62,19.64,19.6,19.61,50400.0
2013-11-19 11:30:00,19.61,19.64,19.58,19.62,116300.0,19.61,19.64,19.58,19.62,116300.0
2013-11-19 11:40:00,19.62,19.63,19.6,19.62,62200.0,19.62,19.63,19.6,19.62,62200.0
2013-11-19 11:50:00,19.61,19.62,19.58,19.58,76500.0,19.61,19.62,19.58,19.58,76500.0
2013-11-19 12:00:00,19.59,19.61,19.58,19.6,59400.0,19.59,19.61,19.58,19.6,59400.0
2013-11-19 12:10:00,19.61,19.62,19.59,19.6,61400.0,19.61,19.62,19.59,19.6,61400.0
2013-11-19 12:20:00,19.6,19.64,19.59,19.63,72000.0,19.6,19.64,19.59,19.63,72000.0
2013-11-19 12:30:00,19.62,19.63,19.61,19.62,38700.0,19.62,19.63,19.61,19.62,38700.0
2013-11-19 12:40:00,19.62,19.62,19.59,19.59,45900.0,19.62,19.62,19.59,19.59,45900.0
2013-11-19 12:50:00,19.6,19.61,19.59,19.59,64800.0,19.6,19.61,19.59,19.59,64800.0
2013-11-19 13:00:00,19.59,19.61,19.59,19.6,60400.0,19.59,19.61,19.59,19.6,60400.0
2013-11-19 13:10:00,19.6,19.63,19.6,19.61,55600.0,19.6,19.63,19.6,19.61,55600.0
2013-11-19 13:20:00,19.61,19.63,19.6,19.61,82600.0,19.61,19.63,19.6,19.61,82600.0
2013-11-19 13:30:00,19.6,19.63,19.59,19.63,34800.0,19.6,19.63,19.59,19.63,34800.0
2013-11-19 13:40:00,19.63,19.63,19.61,19.61,78000.0,19.63,19.63,19.61,19.61,78000.0
2013-11-19 13:50:00,19.61,19.62,19.59,19.59,54900.0,19.61,19.62,19.59,19.59,54900.0
2013-11-19 14:00:00,19.6,19.61,19.59,19.59,57400.0,19.6,19.61,19.59,19.59,57400.0
2013-11-19 14:10:00,19.59,19.6,19.58,19.59,40100.0,19.59,19.6,19.58,19.59,40100.0
2013-11-19 14:20:00,19.59,19.63,19.58,19.62,79700.0,19.59,19.63,19.58,19.62,79700.0
2013-11-19 14:30:00,19.63,19.65,19.63,19.64,78500.0,19.63,19.65,19.63,19.64,78500.0
2013-11-19 14:40:00,19.65,19.66,19.64,19.64,55100.0,19.65,19.66,19.64,19.64,55100.0
2013-11-19 14:50:00,19.65,19.65,19.63,19.64,101400.0,19.65,19.65,19.63,19.64,101400.0
2013-11-19 15:00:00,19.64,19.65,19.63,19.63,104200.0,19.64,19.65,19.63,19.63,104200.0
2013-11-19 15:10:00,19.63,19.65,19.63,19.64,50700.0,19.63,19.65,19.63,19.64,50700.0
2013-11-19 15:20:00,19.64,19.64,19.61,19.62,107500.0,19.64,19.64,19.61,19.62,107500.0
2013-11-19 15:30:00,19.61,19.62,19.58,19.59,81500.0,19.61,19.62,19.58,19.59,81500.0
2013-11-19 15:40:00,19.59,19.59,19.57,19.59,109800.0,19.59,19.59,19.57,19.59,109800.0
2013-11-19 15:50:00,19.59,19.62,19.58,19.61,453900.0,19.59,19.62,19.58,19.61,453900.0
2013-11-20 09:30:00,19.54,19.57,19.5,19.51,309400.0,19.54,19.57,19.5,19.51,309400.0
2013-11-20 09:40:00,19.5,19.51,19.43,19.46,538700.0,19.5,19.51,19.43,19.46,538700.0
2013-11-20 09:50:00,19.46,19.47,19.36,19.38,430100.0,19.46,19.47,19.36,19.38,430100.0
2013-11-20 10:00:00,19.38,19.46,19.38,19.45,245900.0,19.38,19.46,19.38,19.45,245900.0
2013-11-20 10:10:00,19.44,19.45,19.42,19.43,89300.0,19.44,19.45,19.42,19.43,89300.0
2013-11-20 10:20:00,19.44,19.62,19.39,19.59,689800.0,19.44,19.62,19.39,19.59,689800.0
2013-11-20 10:30:00,19.6,19.62,19.52,19.55,482700.0,19.6,19.62,19.52,19.55,482700.0
2013-11-20 10:40:00,19.56,19.58,19.53,19.57,123000.0,19.56,19.58,19.53,19.57,123000.0
2013-11-20 10:50:00,19.57,19.57,19.53,19.56,113800.0,19.57,19.57,19.53,19.56,113800.0
2013-11-20 11:00:00,19.55,19.56,19.52,19.55,219200.0,19.55,19.56,19.52,19.55,219200.0
2013-11-20 11:10:00,19.56,19.56,19.52,19.53,99900.0,19.56,19.56,19.52,19.53,99900.0
2013-11-20 11:20:00,19.53,19.54,19.48,19.48,165600.0,19.53,19.54,19.48,19.48,165600.0
2013-11-20 11:30:00,19.48,19.5,19.47,19.5,75500.0,19.48,19.5,19.47,19.5,75500.0
2013-11-20 11:40:00,19.5,19.52,19.47,19.47,67000.0,19.5,19.52,19.47,19.47,67000.0
2013-11-20 11:50:00,19.48,19.51,19.47,19.49,134700.0,19.48,19.51,19.47,19.49,134700.0
2013-11-20 12:00:00,19.49,19.52,19.48,19.5,60000.0,19.49,19.52,19.48,19.5,60000.0
2013-11-20 12:10:00,19.5,19.51,19.48,19.49,52700.0,19.5,19.51,19.48,19.49,52700.0
2013-11-20 12:20:00,19.49,19.49,19.46,19.46,98400.0,19.49,19.49,19.46,19.46,98400.0
2013-11-20 12:30:00,19.46,19.47,19.41,19.42,156700.0,19.46,19.47,19.41,19.42,156700.0
2013-11-20 12:40:00,19.41,19.43,19.38,19.41,149400.0,19.41,19.43,19.38,19.41,149400.0
2013-11-20 12:50:00,19.4,19.43,19.35,19.37,239800.0,19.4,19.43,19.35,19.37,239800.0
2013-11-20 13:00:00,19.37,19.38,19.34,19.35,254500.0,19.37,19.38,19.34,19.35,254500.0
2013-11-20 13:10:00,19.35,19.37,19.33,19.37,346700.0,19.35,19.37,19.33,19.37,346700.0
2013-11-20 13:20:00,19.37,19.39,19.33,19.37,192600.0,19.37,19.39,19.33,19.37,192600.0
2013-11-20 13:30:00,19.37,19.43,19.36,19.41,157700.0,19.37,19.43,19.36,19.41,157700.0
2013-11-20 13:40:00,19.4,19.48,19.39,19.44,125100.0,19.4,19.48,19.39,19.44,125100.0
2013-11-20 13:50:00,19.44,19.46,19.41,19.44,96200.0,19.44,19.46,19.41,19.44,96200.0
2013-11-20 14:00:00,19.44,19.53,19.13,19.34,2768000.0,19.44,19.53,19.13,19.34,2768000.0
2013-11-20 14:10:00,19.33,19.35,19.22,19.32,758000.0,19.33,19.35,19.22,19.32,758000.0
2013-11-20 14:20:00,19.32,19.33,19.23,19.25,578400.0,19.32,19.33,19.23,19.25,578400.0
2013-11-20 14:30:00,19.25,19.25,19.09,19.14,960900.0,19.25,19.25,19.09,19.14,960900.0
2013-11-20 14:40:00,19.14,19.17,19.1,19.13,241000.0,19.14,19.17,19.1,19.13,241000.0
2013-11-20 14:50:00,19.14,19.15,19.07,19.1,271800.0,19.14,19.15,19.07,19.1,271800.0
2013-11-20 15:00:00,19.11,19.21,19.1,19.2,545000.0,19.11,19.21,19.1,19.2,545000.0
2013-11-20 15:10:00,19.2,19.21,19.11,19.12,531600.0,19.2,19.21,19.11,19.12,531600.0
2013-11-20 15:20:00,19.12,19.17,19.11,19.14,284500.0,19.12,19.17,19.11,19.14,284500.0
2013-11-20 15:30:00,19.13,19.14,19.1,19.13,303600.0,19.13,19.14,19.1,19.13,303600.0
2013-11-20 15:40:00,19.14,19.18,19.1,19.11,322200.0,19.14,19.18,19.1,19.11,322200.0
2013-11-20 15:50:00,19.12,19.15,19.1,19.12,827500.0,19.12,19.15,19.1,19.12,827500.0
2013-11-21 09:30:00,19.1,19.12,19.06,19.08,415300.0,19.1,19.12,19.06,19.08,415300.0
2013-11-21 09:40:00,19.08,19.09,19.01,19.03,364400.0,19.08,19.09,19.01,19.03,364400.0
2013-11-21 09:50:00,19.02,19.07,19.0,19.05,381300.0,19.02,19.07,19.0,19.05,381300.0
2013-11-21 10:00:00,19.06,19.16,19.06,19.13,548300.0,19.06,19.16,19.06,19.13,548300.0
2013-11-21 10:10:00,19.12,19.13,19.1,19.11,184700.0,19.12,19.13,19.1,19.11,184700.0
2013-11-21 10:20:00,19.12,19.13,19.06,19.06,94800.0,19.12,19.13,19.06,19.06,94800.0
2013-11-21 10:30:00,19.07,19.13,19.06,19.11,159900.0,19.07,19.13,19.06,19.11,159900.0
2013-11-21 10:40:00,19.12,19.13,19.08,19.1,130400.0,19.12,19.13,19.08,19.1,130400.0
2013-11-21 10:50:00,19.11,19.17,19.11,19.16,171100.0,19.11,19.17,19.11,19.16,171100.0
2013-11-21 11:00:00,19.15,19.17,19.13,19.14,177100.0,19.15,19.17,19.13,19.14,177100.0
2013-11-21 11:10:00,19.14,19.16,19.12,19.14,122900.0,19.14,19.16,19.12,19.14,122900.0
2013-11-21 11:20:00,19.14,19.17,19.12,19.15,165800.0,19.14,19.17,19.12,19.15,165800.0
2013-11-21 11:30:00,19.14,19.16,19.12,19.12,109500.0,19.14,19.16,19.12,19.12,109500.0
2013-11-21 11:40:00,19.13,19.13,19.11,19.13,74200.0,19.13,19.13,19.11,19.13,74200.0
2013-11-21 11:50:00,19.13,19.18,19.11,19.16,200900.0,19.13,19.18,19.11,19.16,200900.0
2013-11-21 12:00:00,19.17,19.2,19.17,19.17,122200.0,19.17,19.2,19.17,19.17,122200.0
2013-11-21 12:10:00,19.18,19.26,19.17,19.25,188000.0,19.18,19.26,19.17,19.25,188000.0
2013-11-21 12:20:00,19.25,19.31,19.25,19.28,216900.0,19.25,19.31,19.25,19.28,216900.0
2013-11-21 12:30:00,19.27,19.32,19.26,19.27,176600.0,19.27,19.32,19.26,19.27,176600.0
2013-11-21 12:40:00,19.28,19.28,19.25,19.26,78000.0,19.28,19.28,19.25,19.26,78000.0
2013-11-21 12:50:00,19.26,19.26,19.21,19.21,86800.0,19.26,19.26,19.21,19.21,86800.0
2013-11-21 13:00:00,19.22,19.25,19.2,19.23,73000.0,19.22,19.25,19.2,19.23,73000.0
2013-11-21 13:10:00,19.23,19.24,19.2,19.2,89200.0,19.23,19.24,19.2,19.2,89200.0
2013-11-21 13:20:00,19.2,19.24,19.2,19.22,159900.0,19.2,19.24,19.2,19.22,159900.0
2013-11-21 13:30:00,19.22,19.25,19.22,19.23,73800.0,19.22,19.25,19.22,19.23,73800.0
2013-11-21 13:40:00,19.23,19.24,19.22,19.24,48400.0,19.23,19.24,19.22,19.24,48400.0
2013-11-21 13:50:00,19.24,19.24,19.22,19.22,37900.0,19.24,19.24,19.22,19.22,37900.0
2013-11-21 14:00:00,19.23,19.25,19.22,19.25,37900.0,19.23,19.25,19.22,19.25,37900.0
2013-11-21 14:10:00,19.25,19.27,19.24,19.27,90300.0,19.25,19.27,19.24,19.27,90300.0
2013-11-21 14:20:00,19.27,19.3,19.26,19.29,83000.0,19.27,19.3,19.26,19.29,83000.0
2013-11-21 14:30:00,19.29,19.3,19.26,19.27,77700.0,19.29,19.3,19.26,19.27,77700.0
2013-11-21 14:40:00,19.26,19.29,19.25,19.25,166900.0,19.26,19.29,19.25,19.25,166900.0
2013-11-21 14:50:00,19.25,19.26,19.24,19.26,285600.0,19.25,19.26,19.24,19.26,285600.0
2013-11-21 15:00:00,19.25,19.26,19.21,19.23,244300.0,19.25,19.26,19.21,19.23,244300.0
2013-11-21 15:10:00,19.22,19.25,19.22,19.25,60700.0,19.22,19.25,19.22,19.25,60700.0
2013-11-21 15:20:00,19.25,19.25,19.21,19.22,85700.0,19.25,19.25,19.21,19.22,85700.0
2013-11-21 15:30:00,19.21,19.23,19.2,19.21,131400.0,19.21,19.23,19.2,19.21,131400.0
2013-11-21 15:40:00,19.22,19.22,19.2,19.21,98000.0,19.22,19.22,19.2,19.21,98000.0
2013-11-21 15:50:00,19.21,19.26,19.21,19.25,375000.0,19.21,19.26,19.21,19.25,375000.0
2013-11-22 09:30:00,19.23,19.26,19.22,19.24,255700.0,19.23,19.26,19.22,19.24,255700.0
2013-11-22 09:40:00,19.25,19.27,19.22,19.23,176400.0,19.25,19.27,19.22,19.23,176400.0
2013-11-22 09:50:00,19.23,19.24,19.2,19.22,139400.0,19.23,19.24,19.2,19.22,139400.0
2013-11-22 10:00:00,19.23,19.26,19.23,19.24,107100.0,19.23,19.26,19.23,19.24,107100.0
2013-11-22 10:10:00,19.24,19.25,19.22,19.24,39300.0,19.24,19.25,19.22,19.24,39300.0
2013-11-22 10:20:00,19.23,19.24,19.21,19.22,101700.0,19.23,19.24,19.21,19.22,101700.0
2013-11-22 10:30:00,19.22,19.22,19.14,19.17,129200.0,19.22,19.22,19.14,19.17,129200.0
2013-11-22 10:40:00,19.17,19.18,19.15,19.16,87100.0,19.17,19.18,19.15,19.16,87100.0
2013-11-22 10:50:00,19.17,19.2,19.17,19.17,106500.0,19.17,19.2,19.17,19.17,106500.0
2013-11-22 11:00:00,19.17,19.18,19.16,19.18,55200.0,19.17,19.18,19.16,19.18,55200.0
2013-11-22 11:10:00,19.18,19.18,19.16,19.17,79100.0,19.18,19.18,19.16,19.17,79100.0
2013-11-22 11:20:00,19.18,19.19,19.16,19.18,82800.0,19.18,19.19,19.16,19.18,82800.0
2013-11-22 11:30:00,19.18,19.18,19.16,19.16,42400.0,19.18,19.18,19.16,19.16,42400.0
2013-11-22 11:40:00,19.17,19.17,19.13,19.13,167100.0,19.17,19.17,19.13,19.13,167100.0
2013-11-22 11:50:00,19.13,19.19,19.12,19.17,110400.0,19.13,19.19,19.12,19.17,110400.0
2013-11-22 12:00:00,19.17,19.19,19.14,19.16,120900.0,19.17,19.19,19.14,19.16,120900.0
2013-11-22 12:10:00,19.16,19.17,19.14,19.16,77700.0,19.16,19.17,19.14,19.16,77700.0
2013-11-22 12:20:00,19.16,19.16,19.13,19.13,72900.0,19.16,19.16,19.13,19.13,72900.0
2013-11-22 12:30:00,19.12,19.13,19.1,19.11,57900.0,19.12,19.13,19.1,19.11,57900.0
2013-11-22 12:40:00,19.1,19.12,19.1,19.11,84800.0,19.1,19.12,19.1,19.11,84800.0
2013-11-22 12:50:00,19.1,19.15,19.1,19.13,99600.0,19.1,19.15,19.1,19.13,99600.0
2013-11-22 13:00:00,19.13,19.14,19.1,19.1,96600.0,19.13,19.14,19.1,19.1,96600.0
2013-11-22 13:10:00,19.1,19.16,19.1,19.15,181700.0,19.1,19.16,19.1,19.15,181700.0
2013-11-22 13:20:00,19.16,19.16,19.14,19.15,104900.0,19.16,19.16,19.14,19.15,104900.0
2013-11-22 13:30:00,19.15,19.15,19.14,19.14,30600.0,19.15,19.15,19.14,19.14,30600.0
2013-11-22 13:40:00,19.14,19.15,19.14,19.14,40500.0,19.14,19.15,19.14,19.14,40500.0
2013-11-22 13:50:00,19.14,19.15,19.13,19.13,55700.0,19.14,19.15,19.13,19.13,55700.0
2013-11-22 14:00:00,19.13,19.15,19.11,19.14,109800.0,19.13,19.15,19.11,19.14,109800.0
2013-11-22 14:10:00,19.13,19.14,19.13,19.13,25500.0,19.13,19.14,19.13,19.13,25500.0
2013-11-22 14:20:00,19.13,19.13,19.12,19.13,54000.0,19.13,19.13,19.12,19.13,54000.0
2013-11-22 14:30:00,19.12,19.13,19.11,19.12,50500.0,19.12,19.13,19.11,19.12,50500.0
2013-11-22 14:40:00,19.11,19.12,19.11,19.12,40400.0,19.11,19.12,19.11,19.12,40400.0
2013-11-22 14:50:00,19.11,19.12,19.11,19.11,53000.0,19.11,19.12,19.11,19.11,53000.0
2013-11-22 15:00:00,19.11,19.12,19.11,19.11,43900.0,19.11,19.12,19.11,19.11,43900.0
2013-11-22 15:10:00,19.11,19.13,19.1,19.13,70600.0,19.11,19.13,19.1,19.13,70600.0
2013-11-22 15:20:00,19.13,19.15,19.12,19.15,107500.0,19.13,19.15,19.12,19.15,107500.0
2013-11-22 15:30:00,19.14,19.16,19.13,19.14,126500.0,19.14,19.16,19.13,19.14,126500.0
2013-11-22 15:40:00,19.14,19.16,19.14,19.16,190900.0,19.14,19.16,19.14,19.16,190900.0
2013-11-22 15:50:00,19.16,19.16,19.13,19.13,245400.0,19.16,19.16,19.13,19.13,245400.0
2013-11-25 09:30:00,19.09,19.21,19.08,19.18,487700.0,19.09,19.21,19.08,19.18,487700.0
2013-11-25 09:40:00,19.18,19.25,19.17,19.19,341900.0,19.18,19.25,19.17,19.19,341900.0
2013-11-25 09:50:00,19.19,19.25,19.18,19.22,199100.0,19.19,19.25,19.18,19.22,199100.0
2013-11-25 10:00:00,19.22,19.27,19.2,19.21,179700.0,19.22,19.27,19.2,19.21,179700.0
2013-11-25 10:10:00,19.2,19.22,19.14,19.16,154100.0,19.2,19.22,19.14,19.16,154100.0
2013-11-25 10:20:00,19.16,19.21,19.15,19.17,169400.0,19.16,19.21,19.15,19.17,169400.0
2013-11-25 10:30:00,19.17,19.22,19.16,19.2,203100.0,19.17,19.22,19.16,19.2,203100.0
2013-11-25 10:40:00,19.2,19.2,19.17,19.19,113600.0,19.2,19.2,19.17,19.19,113600.0
2013-11-25 10:50:00,19.19,19.23,19.18,19.21,167800.0,19.19,19.23,19.18,19.21,167800.0
2013-11-25 11:00:00,19.21,19.22,19.17,19.18,151800.0,19.21,19.22,19.17,19.18,151800.0
2013-11-25 11:10:00,19.19,19.19,19.14,19.15,82300.0,19.19,19.19,19.14,19.15,82300.0
2013-11-25 11:20:00,19.15,19.17,19.15,19.15,81800.0,19.15,19.17,19.15,19.15,81800.0
2013-11-25 11:30:00,19.15,19.18,19.14,19.16,53800.0,19.15,19.18,19.14,19.16,53800.0
2013-11-25 11:40:00,19.16,19.2,19.15,19.18,60100.0,19.16,19.2,19.15,19.18,60100.0
2013-11-25 11:50:00,19.18,19.19,19.14,19.15,115400.0,19.18,19.19,19.14,19.15,115400.0
2013-11-25 12:00:00,19.14,19.15,19.11,19.13,70700.0,19.14,19.15,19.11,19.13,70700.0
2013-11-25 12:10:00,19.12,19.13,19.1,19.11,107100.0,19.12,19.13,19.1,19.11,107100.0
2013-11-25 12:20:00,19.11,19.13,19.1,19.13,75300.0,19.11,19.13,19.1,19.13,75300.0
2013-11-25 12:30:00,19.13,19.17,19.12,19.15,140600.0,19.13,19.17,19.12,19.15,140600.0
2013-11-25 12:40:00,19.16,19.17,19.14,19.16,37700.0,19.16,19.17,19.14,19.16,37700.0
2013-11-25 12:50:00,19.16,19.2,19.15,19.2,91700.0,19.16,19.2,19.15,19.2,91700.0
2013-11-25 13:00:00,19.19,19.2,19.14,19.16,93600.0,19.19,19.2,19.14,19.16,93600.0
2013-11-25 13:10:00,19.16,19.18,19.13,19.18,51700.0,19.16,19.18,19.13,19.18,51700.0
2013-11-25 13:20:00,19.18,19.2,19.16,19.19,87300.0,19.18,19.2,19.16,19.19,87300.0
2013-11-25 13:30:00,19.18,19.22,19.18,19.2,147200.0,19.18,19.22,19.18,19.2,147200.0
2013-11-25 13:40:00,19.19,19.22,19.19,19.21,61500.0,19.19,19.22,19.19,19.21,61500.0
2013-11-25 13:50:00,19.21,19.22,19.2,19.21,43200.0,19.21,19.22,19.2,19.21,43200.0
2013-11-25 14:00:00,19.21,19.29,19.19,19.28,221500.0,19.21,19.29,19.19,19.28,221500.0
2013-11-25 14:10:00,19.28,19.28,19.24,19.26,98200.0,19.28,19.28,19.24,19.26,98200.0
2013-11-25 14:20:00,19.27,19.28,19.25,19.26,86400.0,19.27,19.28,19.25,19.26,86400.0
2013-11-25 14:30:00,19.27,19.27,19.25,19.25,103200.0,19.27,19.27,19.25,19.25,103200.0
2013-11-25 14:40:00,19.26,19.3,19.25,19.28,133200.0,19.26,19.3,19.25,19.28,133200.0
2013-11-25 14:50:00,19.29,19.38,19.28,19.33,430900.0,19.29,19.38,19.28,19.33,430900.0
2013-11-25 15:00:00,19.33,19.35,19.3,19.3,87300.0,19.33,19.35,19.3,19.3,87300.0
2013-11-25 15:10:00,19.3,19.32,19.29,19.3,238700.0,19.3,19.32,19.29,19.3,238700.0
2013-11-25 15:20:00,19.31,19.33,19.31,19.32,155800.0,19.31,19.33,19.31,19.32,155800.0
2013-11-25 15:30:00,19.32,19.32,19.28,19.28,78500.0,19.32,19.32,19.28,19.28,78500.0
2013-11-25 15:40:00,19.28,19.3,19.28,19.29,78200.0,19.28,19.3,19.28,19.29,78200.0
2013-11-25 15:50:00,19.29,19.29,19.27,19.28,495300.0,19.29,19.29,19.27,19.28,495300.0
2013-11-26 09:30:00,19.19,19.23,19.18,19.22,273900.0,19.19,19.23,19.18,19.22,273900.0
2013-11-26 09:40:00,19.22,19.22,19.13,19.19,290200.0,19.22,19.22,19.13,19.19,290200.0
2013-11-26 09:50:00,19.18,19.2,19.17,19.18,71100.0,19.18,19.2,19.17,19.18,71100.0
2013-11-26 10:00:00,19.18,19.26,19.17,19.23,364600.0,19.18,19.26,19.17,19.23,364600.0
2013-11-26 10:10:00,19.23,19.23,19.21,19.22,94900.0,19.23,19.23,19.21,19.22,94900.0
2013-11-26 10:20:00,19.22,19.23,19.21,19.21,81100.0,19.22,19.23,19.21,19.21,81100.0
2013-11-26 10:30:00,19.21,19.22,19.19,19.21,144400.0,19.21,19.22,19.19,19.21,144400.0
2013-11-26 10:40:00,19.21,19.22,19.19,19.2,36200.0,19.21,19.22,19.19,19.2,36200.0
2013-11-26 10:50:00,19.2,19.23,19.19,19.21,103000.0,19.2,19.23,19.19,19.21,103000.0
2013-11-26 11:00:00,19.21,19.22,19.18,19.18,80300.0,19.21,19.22,19.18,19.18,80300.0
2013-11-26 11:10:00,19.18,19.19,19.16,19.19,70000.0,19.18,19.19,19.16,19.19,70000.0
2013-11-26 11:20:00,19.18,19.19,19.16,19.16,125900.0,19.18,19.19,19.16,19.16,125900.0
2013-11-26 11:30:00,19.17,19.18,19.16,19.17,74600.0,19.17,19.18,19.16,19.17,74600.0
2013-11-26 11:40:00,19.17,19.18,19.13,19.13,221500.0,19.17,19.18,19.13,19.13,221500.0
2013-11-26 11:50:00,19.14,19.16,19.12,19.12,140000.0,19.14,19.16,19.12,19.12,140000.0
2013-11-26 12:00:00,19.12,19.15,19.11,19.14,221800.0,19.12,19.15,19.11,19.14,221800.0
2013-11-26 12:10:00,19.15,19.15,19.11,19.12,125700.0,19.15,19.15,19.11,19.12,125700.0
2013-11-26 12:20:00,19.12,19.13,19.1,19.11,80400.0,19.12,19.13,19.1,19.11,80400.0
2013-11-26 12:30:00,19.12,19.13,19.1,19.12,62600.0,19.12,19.13,19.1,19.12,62600.0
2013-11-26 12:40:00,19.11,19.14,19.11,19.14,75700.0,19.11,19.14,19.11,19.14,75700.0
2013-11-26 12:50:00,19.14,19.15,19.12,19.15,71600.0,19.14,19.15,19.12,19.15,71600.0
2013-11-26 13:00:00,19.14,19.15,19.13,19.14,96000.0,19.14,19.15,19.13,19.14,96000.0
2013-11-26 13:10:00,19.14,19.16,19.12,19.14,105300.0,19.14,19.16,19.12,19.14,105300.0
2013-11-26 13:20:00,19.14,19.16,19.13,19.16,39600.0,19.14,19.16,19.13,19.16,39600.0
2013-11-26 13:30:00,19.16,19.16,19.15,19.16,35700.0,19.16,19.16,19.15,19.16,35700.0
2013-11-26 13:40:00,19.16,19.17,19.15,19.16,103300.0,19.16,19.17,19.15,19.16,103300.0
2013-11-26 13:50:00,19.15,19.16,19.14,19.15,74500.0,19.15,19.16,19.14,19.15,74500.0
2013-11-26 14:00:00,19.15,19.15,19.13,19.14,49100.0,19.15,19.15,19.13,19.14,49100.0
2013-11-26 14:10:00,19.13,19.14,19.12,19.13,109900.0,19.13,19.14,19.12,19.13,109900.0
2013-11-26 14:20:00,19.12,19.13,19.11,19.11,74000.0,19.12,19.13,19.11,19.11,74000.0
2013-11-26 14:30:00,19.11,19.14,19.11,19.12,90500.0,19.11,19.14,19.11,19.12,90500.0
2013-11-26 14:40:00,19.12,19.12,19.11,19.11,30400.0,19.12,19.12,19.11,19.11,30400.0
2013-11-26 14:50:00,19.11,19.12,19.1,19.11,69100.0,19.11,19.12,19.1,19.11,69100.0
2013-11-26 15:00:00,19.11,19.11,19.08,19.1,159700.0,19.11,19.11,19.08,19.1,159700.0
2013-11-26 15:10:00,19.09,19.1,19.08,19.09,73000.0,19.09,19.1,19.08,19.09,73000.0
2013-11-26 15:20:00,19.09,19.1,19.07,19.08,69400.0,19.09,19.1,19.07,19.08,69400.0
2013-11-26 15:30:00,19.08,19.12,19.08,19.12,110200.0,19.08,19.12,19.08,19.12,110200.0
2013-11-26 15:40:00,19.12,19.13,19.11,19.12,90100.0,19.12,19.13,19.11,19.12,90100.0
2013-11-26 15:50:00,19.12,19.15,19.11,19.13,418400.0,19.12,19.15,19.11,19.13,418400.0
2013-11-27 09:30:00,19.19,19.22,19.18,19.19,167900.0,19.19,19.22,19.18,19.19,167900.0
2013-11-27 09:40:00,19.19,19.2,19.14,19.16,186100.0,19.19,19.2,19.14,19.16,186100.0
2013-11-27 09:50:00,19.16,19.17,19.12,19.14,168200.0,19.16,19.17,19.12,19.14,168200.0
2013-11-27 10:00:00,19.13,19.16,19.13,19.13,68800.0,19.13,19.16,19.13,19.13,68800.0
2013-11-27 10:10:00,19.13,19.15,19.12,19.13,93800.0,19.13,19.15,19.12,19.13,93800.0
2013-11-27 10:20:00,19.13,19.13,19.07,19.08,299700.0,19.13,19.13,19.07,19.08,299700.0
2013-11-27 10:30:00,19.08,19.09,19.05,19.08,162600.0,19.08,19.09,19.05,19.08,162600.0
2013-11-27 10:40:00,19.09,19.12,19.08,19.12,153700.0,19.09,19.12,19.08,19.12,153700.0
2013-11-27 10:50:00,19.12,19.13,19.09,19.09,105300.0,19.12,19.13,19.09,19.09,105300.0
2013-11-27 11:00:00,19.1,19.1,19.07,19.09,66200.0,19.1,19.1,19.07,19.09,66200.0
2013-11-27 11:10:00,19.08,19.09,19.0,19.02,290700.0,19.08,19.09,19.0,19.02,290700.0
2013-11-27 11:20:00,19.02,19.06,19.0,19.04,132400.0,19.02,19.06,19.0,19.04,132400.0
2013-11-27 11:30:00,19.04,19.04,19.0,19.01,105800.0,19.04,19.04,19.0,19.01,105800.0
2013-11-27 11:40:00,19.01,19.02,18.95,18.99,375300.0,19.01,19.02,18.95,18.99,375300.0
2013-11-27 11:50:00,18.99,18.99,18.94,18.95,181300.0,18.99,18.99,18.94,18.95,181300.0
2013-11-27 12:00:00,18.95,18.96,18.94,18.96,107300.0,18.95,18.96,18.94,18.96,107300.0
2013-11-27 12:10:00,18.97,18.97,18.94,18.97,87500.0,18.97,18.97,18.94,18.97,87500.0
2013-11-27 12:20:00,18.97,18.99,18.92,18.93,180200.0,18.97,18.99,18.92,18.93,180200.0
2013-11-27 12:30:00,18.93,18.95,18.92,18.95,81900.0,18.93,18.95,18.92,18.95,81900.0
2013-11-27 12:40:00,18.95,18.97,18.95,18.97,703400.0,18.95,18.97,18.95,18.97,703400.0
2013-11-27 12:50:00,18.97,18.99,18.95,18.95,134200.0,18.97,18.99,18.95,18.95,134200.0
2013-11-27 13:00:00,18.95,19.0,18.95,18.98,139100.0,18.95,19.0,18.95,18.98,139100.0
2013-11-27 13:10:00,18.98,18.99,18.96,18.97,77600.0,18.98,18.99,18.96,18.97,77600.0
2013-11-27 13:20:00,18.97,18.98,18.94,18.95,181500.0,18.97,18.98,18.94,18.95,181500.0
2013-11-27 13:30:00,18.95,19.0,18.95,18.98,71800.0,18.95,19.0,18.95,18.98,71800.0
2013-11-27 13:40:00,18.98,18.99,18.96,18.98,75500.0,18.98,18.99,18.96,18.98,75500.0
2013-11-27 13:50:00,18.97,18.99,18.96,18.99,55200.0,18.97,18.99,18.96,18.99,55200.0
2013-11-27 14:00:00,18.98,19.01,18.98,19.01,208400.0,18.98,19.01,18.98,19.01,208400.0
2013-11-27 14:10:00,19.01,19.02,18.99,19.02,68700.0,19.01,19.02,18.99,19.02,68700.0
2013-11-27 14:20:00,19.02,19.02,19.0,19.01,126900.0,19.02,19.02,19.0,19.01,126900.0
2013-11-27 14:30:00,19.01,19.02,19.0,19.01,71300.0,19.01,19.02,19.0,19.01,71300.0
2013-11-27 14:40:00,19.0,19.01,18.99,19.0,62000.0,19.0,19.01,18.99,19.0,62000.0
2013-11-27 14:50:00,19.0,19.01,18.98,18.99,58900.0,19.0,19.01,18.98,18.99,58900.0
2013-11-27 15:00:00,18.98,18.99,18.95,18.95,239600.0,18.98,18.99,18.95,18.95,239600.0
2013-11-27 15:10:00,18.95,18.97,18.93,18.94,277300.0,18.95,18.97,18.93,18.94,277300.0
2013-11-27 15:20:00,18.94,18.94,18.92,18.93,91600.0,18.94,18.94,18.92,18.93,91600.0
2013-11-27 15:30:00,18.93,18.94,18.93,18.94,93000.0,18.93,18.94,18.93,18.94,93000.0
2013-11-27 15:40:00,18.95,18.95,18.93,18.93,126000.0,18.95,18.95,18.93,18.93,126000.0
2013-11-27 15:50:00,18.93,18.96,18.93,18.96,424200.0,18.93,18.96,18.93,18.96,424200.0
2013-11-29 09:30:00,19.26,19.3,19.24,19.3,326200.0,19.26,19.3,19.24,19.3,326200.0
2013-11-29 09:40:00,19.29,19.3,19.26,19.28,158100.0,19.29,19.3,19.26,19.28,158100.0
2013-11-29 09:50:00,19.28,19.29,19.27,19.29,79800.0,19.28,19.29,19.27,19.29,79800.0
2013-11-29 10:00:00,19.29,19.32,19.29,19.32,178600.0,19.29,19.32,19.29,19.32,178600.0
2013-11-29 10:10:00,19.33,19.35,19.31,19.34,141100.0,19.33,19.35,19.31,19.34,141100.0
2013-11-29 10:20:00,19.33,19.35,19.32,19.35,123000.0,19.33,19.35,19.32,19.35,123000.0
2013-11-29 10:30:00,19.34,19.35,19.32,19.32,72200.0,19.34,19.35,19.32,19.32,72200.0
2013-11-29 10:40:00,19.32,19.34,19.32,19.33,79300.0,19.32,19.34,19.32,19.33,79300.0
2013-11-29 10:50:00,19.34,19.34,19.33,19.34,74600.0,19.34,19.34,19.33,19.34,74600.0
2013-11-29 11:00:00,19.34,19.34,19.31,19.32,62200.0,19.34,19.34,19.31,19.32,62200.0
2013-11-29 11:10:00,19.32,19.33,19.31,19.31,66500.0,19.32,19.33,19.31,19.31,66500.0
2013-11-29 11:20:00,19.32,19.33,19.32,19.33,46800.0,19.32,19.33,19.32,19.33,46800.0
2013-11-29 11:30:00,19.33,19.33,19.32,19.32,98900.0,19.33,19.33,19.32,19.32,98900.0
2013-11-29 11:40:00,19.32,19.33,19.3,19.3,80300.0,19.32,19.33,19.3,19.3,80300.0
2013-11-29 11:50:00,19.3,19.3,19.25,19.25,164500.0,19.3,19.3,19.25,19.25,164500.0
2013-11-29 12:00:00,19.26,19.27,19.22,19.22,91900.0,19.26,19.27,19.22,19.22,91900.0
2013-11-29 12:10:00,19.23,19.25,19.22,19.24,37200.0,19.23,19.25,19.22,19.24,37200.0
2013-11-29 12:20:00,19.24,19.29,19.23,19.29,109700.0,19.24,19.29,19.23,19.29,109700.0
2013-11-29 12:30:00,19.28,19.3,19.28,19.28,65300.0,19.28,19.3,19.28,19.28,65300.0
2013-11-29 12:40:00,19.28,19.3,19.27,19.3,122400.0,19.28,19.3,19.27,19.3,122400.0
2013-11-29 12:50:00,19.29,19.3,19.24,19.25,367500.0,19.29,19.3,19.24,19.25,367500.0
2013-12-02 09:30:00,18.89,18.93,18.87,18.91,470400.0,18.89,18.93,18.87,18.91,470400.0
2013-12-02 09:40:00,18.92,18.94,18.87,18.92,217300.0,18.92,18.94,18.87,18.92,217300.0
2013-12-02 09:50:00,18.92,18.94,18.91,18.91,85400.0,18.92,18.94,18.91,18.91,85400.0
2013-12-02 10:00:00,18.9,18.91,18.76,18.8,946400.0,18.9,18.91,18.76,18.8,946400.0
2013-12-02 10:10:00,18.81,18.82,18.75,18.76,239000.0,18.81,18.82,18.75,18.76,239000.0
2013-12-02 10:20:00,18.75,18.8,18.74,18.79,224700.0,18.75,18.8,18.74,18.79,224700.0
2013-12-02 10:30:00,18.79,18.8,18.75,18.76,383400.0,18.79,18.8,18.75,18.76,383400.0
2013-12-02 10:40:00,18.75,18.79,18.74,18.76,215300.0,18.75,18.79,18.74,18.76,215300.0
2013-12-02 10:50:00,18.76,18.78,18.75,18.77,167400.0,18.76,18.78,18.75,18.77,167400.0
2013-12-02 11:00:00,18.76,18.78,18.74,18.76,168000.0,18.76,18.78,18.74,18.76,168000.0
2013-12-02 11:10:00,18.76,18.77,18.71,18.73,212000.0,18.76,18.77,18.71,18.73,212000.0
2013-12-02 11:20:00,18.74,18.75,18.7,18.75,207100.0,18.74,18.75,18.7,18.75,207100.0
2013-12-02 11:30:00,18.74,18.76,18.73,18.73,278300.0,18.74,18.76,18.73,18.73,278300.0
2013-12-02 11:40:00,18.73,18.78,18.73,18.78,142300.0,18.73,18.78,18.73,18.78,142300.0
2013-12-02 11:50:00,18.77,18.79,18.73,18.75,107600.0,18.77,18.79,18.73,18.75,107600.0
2013-12-02 12:00:00,18.74,18.75,18.73,18.73,59500.0,18.74,18.75,18.73,18.73,59500.0
2013-12-02 12:10:00,18.73,18.74,18.65,18.67,324800.0,18.73,18.74,18.65,18.67,324800.0
2013-12-02 12:20:00,18.66,18.7,18.66,18.68,183600.0,18.66,18.7,18.66,18.68,183600.0
2013-12-02 12:30:00,18.69,18.7,18.66,18.66,138900.0,18.69,18.7,18.66,18.66,138900.0
2013-12-02 12:40:00,18.67,18.74,18.66,18.72,187400.0,18.67,18.74,18.66,18.72,187400.0
2013-12-02 12:50:00,18.72,18.74,18.68,18.72,116100.0,18.72,18.74,18.68,18.72,116100.0
2013-12-02 13:00:00,18.72,18.72,18.66,18.68,92800.0,18.72,18.72,18.66,18.68,92800.0
2013-12-02 13:10:00,18.68,18.69,18.65,18.65,84200.0,18.68,18.69,18.65,18.65,84200.0
2013-12-02 13:20:00,18.65,18.65,18.56,18.58,800100.0,18.65,18.65,18.56,18.58,800100.0
2013-12-02 13:30:00,18.58,18.61,18.55,18.58,160100.0,18.58,18.61,18.55,18.58,160100.0
2013-12-02 13:40:00,18.59,18.61,18.57,18.61,211400.0,18.59,18.61,18.57,18.61,211400.0
2013-12-02 13:50:00,18.61,18.61,18.58,18.61,71100.0,18.61,18.61,18.58,18.61,71100.0
2013-12-02 14:00:00,18.61,18.63,18.6,18.61,175500.0,18.61,18.63,18.6,18.61,175500.0
2013-12-02 14:10:00,18.61,18.61,18.58,18.59,68600.0,18.61,18.61,18.58,18.59,68600.0
2013-12-02 14:20:00,18.58,18.59,18.54,18.55,237300.0,18.58,18.59,18.54,18.55,237300.0
2013-12-02 14:30:00,18.55,18.56,18.5,18.51,321600.0,18.55,18.56,18.5,18.51,321600.0
2013-12-02 14:40:00,18.52,18.52,18.46,18.47,500300.0,18.52,18.52,18.46,18.47,500300.0
2013-12-02 14:50:00,18.46,18.52,18.45,18.5,305300.0,18.46,18.52,18.45,18.5,305300.0
2013-12-02 15:00:00,18.5,18.51,18.47,18.49,142100.0,18.5,18.51,18.47,18.49,142100.0
2013-12-02 15:10:00,18.48,18.5,18.46,18.48,201700.0,18.48,18.5,18.46,18.48,201700.0
2013-12-02 15:20:00,18.49,18.49,18.45,18.47,241800.0,18.49,18.49,18.45,18.47,241800.0
2013-12-02 15:30:00,18.47,18.47,18.45,18.46,200900.0,18.47,18.47,18.45,18.46,200900.0
2013-12-02 15:40:00,18.46,18.46,18.43,18.46,363400.0,18.46,18.46,18.43,18.46,363400.0
2013-12-02 15:50:00,18.46,18.48,18.44,18.45,1084100.0,18.46,18.48,18.44,18.45,1084100.0
2013-12-03 09:30:00,18.35,18.39,18.33,18.39,603200.0,18.35,18.39,18.33,18.39,603200.0
2013-12-03 09:40:00,18.39,18.41,18.34,18.36,433700.0,18.39,18.41,18.34,18.36,433700.0
2013-12-03 09:50:00,18.35,18.36,18.31,18.31,408200.0,18.35,18.36,18.31,18.31,408200.0
2013-12-03 10:00:00,18.31,18.34,18.28,18.3,448300.0,18.31,18.34,18.28,18.3,448300.0
2013-12-03 10:10:00,18.31,18.35,18.31,18.35,121100.0,18.31,18.35,18.31,18.35,121100.0
2013-12-03 10:20:00,18.35,18.37,18.33,18.34,498300.0,18.35,18.37,18.33,18.34,498300.0
2013-12-03 10:30:00,18.34,18.39,18.33,18.39,207300.0,18.34,18.39,18.33,18.39,207300.0
2013-12-03 10:40:00,18.39,18.47,18.38,18.47,403800.0,18.39,18.47,18.38,18.47,403800.0
2013-12-03 10:50:00,18.47,18.5,18.44,18.45,430200.0,18.47,18.5,18.44,18.45,430200.0
2013-12-03 11:00:00,18.45,18.46,18.42,18.44,291100.0,18.45,18.46,18.42,18.44,291100.0
2013-12-03 11:10:00,18.44,18.46,18.4,18.4,158200.0,18.44,18.46,18.4,18.4,158200.0
2013-12-03 11:20:00,18.41,18.43,18.4,18.4,98900.0,18.41,18.43,18.4,18.4,98900.0
2013-12-03 11:30:00,18.4,18.46,18.4,18.46,72800.0,18.4,18.46,18.4,18.46,72800.0
2013-12-03 11:40:00,18.45,18.45,18.42,18.44,60100.0,18.45,18.45,18.42,18.44,60100.0
2013-12-03 11:50:00,18.43,18.44,18.39,18.41,101200.0,18.43,18.44,18.39,18.41,101200.0
2013-12-03 12:00:00,18.42,18.43,18.4,18.41,82600.0,18.42,18.43,18.4,18.41,82600.0
2013-12-03 12:10:00,18.41,18.44,18.4,18.44,62000.0,18.41,18.44,18.4,18.44,62000.0
2013-12-03 12:20:00,18.44,18.45,18.42,18.42,84800.0,18.44,18.45,18.42,18.42,84800.0
2013-12-03 12:30:00,18.43,18.43,18.41,18.42,61400.0,18.43,18.43,18.41,18.42,61400.0
2013-12-03 12:40:00,18.43,18.45,18.41,18.42,130300.0,18.43,18.45,18.41,18.42,130300.0
2013-12-03 12:50:00,18.43,18.43,18.39,18.39,114600.0,18.43,18.43,18.39,18.39,114600.0
2013-12-03 13:00:00,18.4,18.41,18.38,18.41,149800.0,18.4,18.41,18.38,18.41,149800.0
2013-12-03 13:10:00,18.41,18.41,18.37,18.38,73700.0,18.41,18.41,18.37,18.38,73700.0
2013-12-03 13:20:00,18.37,18.39,18.35,18.38,80500.0,18.37,18.39,18.35,18.38,80500.0
2013-12-03 13:30:00,18.38,18.43,18.37,18.43,80500.0,18.38,18.43,18.37,18.43,80500.0
2013-12-03 13:40:00,18.42,18.44,18.41,18.42,56200.0,18.42,18.44,18.41,18.42,56200.0
2013-12-03 13:50:00,18.41,18.42,18.37,18.38,57800.0,18.41,18.42,18.37,18.38,57800.0
2013-12-03 14:00:00,18.37,18.38,18.36,18.37,41900.0,18.37,18.38,18.36,18.37,41900.0
2013-12-03 14:10:00,18.36,18.39,18.36,18.39,76800.0,18.36,18.39,18.36,18.39,76800.0
2013-12-03 14:20:00,18.4,18.4,18.37,18.38,45500.0,18.4,18.4,18.37,18.38,45500.0
2013-12-03 14:30:00,18.39,18.4,18.38,18.39,67500.0,18.39,18.4,18.38,18.39,67500.0
2013-12-03 14:40:00,18.39,18.41,18.39,18.41,45100.0,18.39,18.41,18.39,18.41,45100.0
2013-12-03 14:50:00,18.41,18.42,18.4,18.4,40400.0,18.41,18.42,18.4,18.4,40400.0
2013-12-03 15:00:00,18.4,18.41,18.39,18.4,38500.0,18.4,18.41,18.39,18.4,38500.0
2013-12-03 15:10:00,18.4,18.4,18.38,18.38,38500.0,18.4,18.4,18.38,18.38,38500.0
2013-12-03 15:20:00,18.39,18.39,18.37,18.39,82700.0,18.39,18.39,18.37,18.39,82700.0
2013-12-03 15:30:00,18.39,18.39,18.37,18.38,71300.0,18.39,18.39,18.37,18.38,71300.0
2013-12-03 15:40:00,18.37,18.38,18.37,18.38,188200.0,18.37,18.38,18.37,18.38,188200.0
2013-12-03 15:50:00,18.37,18.42,18.37,18.42,409200.0,18.37,18.42,18.37,18.42,409200.0
2013-12-04 09:30:00,18.57,18.62,18.56,18.61,394700.0,18.57,18.62,18.56,18.61,394700.0
2013-12-04 09:40:00,18.61,18.64,18.6,18.63,237100.0,18.61,18.64,18.6,18.63,237100.0
2013-12-04 09:50:00,18.63,18.67,18.61,18.62,232600.0,18.63,18.67,18.61,18.62,232600.0
2013-12-04 10:00:00,18.62,18.69,18.59,18.59,268600.0,18.62,18.69,18.59,18.59,268600.0
2013-12-04 10:10:00,18.59,18.64,18.56,18.63,236000.0,18.59,18.64,18.56,18.63,236000.0
2013-12-04 10:20:00,18.63,18.66,18.62,18.62,378700.0,18.63,18.66,18.62,18.62,378700.0
2013-12-04 10:30:00,18.62,18.66,18.62,18.62,103800.0,18.62,18.66,18.62,18.62,103800.0
2013-12-04 10:40:00,18.63,18.65,18.62,18.64,129900.0,18.63,18.65,18.62,18.64,129900.0
2013-12-04 10:50:00,18.64,18.64,18.6,18.61,85700.0,18.64,18.64,18.6,18.61,85700.0
2013-12-04 11:00:00,18.61,18.62,18.58,18.58,152400.0,18.61,18.62,18.58,18.58,152400.0
2013-12-04 11:10:00,18.58,18.62,18.57,18.61,103200.0,18.58,18.62,18.57,18.61,103200.0
2013-12-04 11:20:00,18.6,18.62,18.59,18.62,86400.0,18.6,18.62,18.59,18.62,86400.0
2013-12-04 11:30:00,18.62,18.62,18.59,18.61,121900.0,18.62,18.62,18.59,18.61,121900.0
2013-12-04 11:40:00,18.6,18.64,18.6,18.64,98500.0,18.6,18.64,18.6,18.64,98500.0
2013-12-04 11:50:00,18.64,18.66,18.63,18.64,73800.0,18.64,18.66,18.63,18.64,73800.0
2013-12-04 12:00:00,18.65,18.71,18.65,18.67,254000.0,18.65,18.71,18.65,18.67,254000.0
2013-12-04 12:10:00,18.66,18.79,18.66,18.77,388900.0,18.66,18.79,18.66,18.77,388900.0
2013-12-04 12:20:00,18.77,18.82,18.75,18.79,292100.0,18.77,18.82,18.75,18.79,292100.0
2013-12-04 12:30:00,18.79,18.95,18.79,18.87,1059700.0,18.79,18.95,18.79,18.87,1059700.0
2013-12-04 12:40:00,18.88,19.06,18.88,19.04,902100.0,18.88,19.06,18.88,19.04,902100.0
2013-12-04 12:50:00,19.04,19.12,19.01,19.06,684800.0,19.04,19.12,19.01,19.06,684800.0
2013-12-04 13:00:00,19.06,19.07,19.02,19.05,270600.0,19.06,19.07,19.02,19.05,270600.0
2013-12-04 13:10:00,19.06,19.11,19.02,19.07,293600.0,19.06,19.11,19.02,19.07,293600.0
2013-12-04 13:20:00,19.07,19.12,19.06,19.11,328300.0,19.07,19.12,19.06,19.11,328300.0
2013-12-04 13:30:00,19.1,19.13,19.09,19.13,337800.0,19.1,19.13,19.09,19.13,337800.0
2013-12-04 13:40:00,19.14,19.16,19.08,19.08,270200.0,19.14,19.16,19.08,19.08,270200.0
2013-12-04 13:50:00,19.09,19.09,19.05,19.05,341800.0,19.09,19.09,19.05,19.05,341800.0
2013-12-04 14:00:00,19.05,19.07,19.02,19.07,174500.0,19.05,19.07,19.02,19.07,174500.0
2013-12-04 14:10:00,19.07,19.09,19.06,19.06,184600.0,19.07,19.09,19.06,19.06,184600.0
2013-12-04 14:20:00,19.07,19.08,19.05,19.07,163900.0,19.07,19.08,19.05,19.07,163900.0
2013-12-04 14:30:00,19.07,19.08,19.04,19.06,149500.0,19.07,19.08,19.04,19.06,149500.0
2013-12-04 14:40:00,19.05,19.11,19.05,19.08,140200.0,19.05,19.11,19.05,19.08,140200.0
2013-12-04 14:50:00,19.08,19.11,19.08,19.08,92500.0,19.08,19.11,19.08,19.08,92500.0
2013-12-04 15:00:00,19.09,19.09,19.07,19.09,126000.0,19.09,19.09,19.07,19.09,126000.0
2013-12-04 15:10:00,19.09,19.11,19.08,19.11,102900.0,19.09,19.11,19.08,19.11,102900.0
2013-12-04 15:20:00,19.1,19.11,19.07,19.07,149700.0,19.1,19.11,19.07,19.07,149700.0
2013-12-04 15:30:00,19.07,19.09,19.06,19.07,262900.0,19.07,19.09,19.06,19.07,262900.0
2013-12-04 15:40:00,19.07,19.07,19.04,19.05,219700.0,19.07,19.07,19.04,19.05,219700.0
2013-12-04 15:50:00,19.05,19.06,18.99,19.0,761400.0,19.05,19.06,18.99,19.0,761400.0
2013-12-05 09:30:00,18.63,18.63,18.57,18.61,326200.0,18.63,18.63,18.57,18.61,326200.0
2013-12-05 09:40:00,18.6,18.63,18.56,18.61,271500.0,18.6,18.63,18.56,18.61,271500.0
2013-12-05 09:50:00,18.61,18.63,18.6,18.62,200000.0,18.61,18.63,18.6,18.62,200000.0
2013-12-05 10:00:00,18.61,18.65,18.6,18.61,153100.0,18.61,18.65,18.6,18.61,153100.0
2013-12-05 10:10:00,18.61,18.63,18.6,18.62,117000.0,18.61,18.63,18.6,18.62,117000.0
2013-12-05 10:20:00,18.62,18.64,18.57,18.58,170200.0,18.62,18.64,18.57,18.58,170200.0
2013-12-05 10:30:00,18.57,18.62,18.55,18.61,159700.0,18.57,18.62,18.55,18.61,159700.0
2013-12-05 10:40:00,18.61,18.71,18.6,18.71,233900.0,18.61,18.71,18.6,18.71,233900.0
2013-12-05 10:50:00,18.71,18.75,18.7,18.71,166100.0,18.71,18.75,18.7,18.71,166100.0
2013-12-05 11:00:00,18.72,18.74,18.69,18.73,111300.0,18.72,18.74,18.69,18.73,111300.0
2013-12-05 11:10:00,18.74,18.87,18.72,18.83,509100.0,18.74,18.87,18.72,18.83,509100.0
2013-12-05 11:20:00,18.84,18.89,18.82,18.86,189000.0,18.84,18.89,18.82,18.86,189000.0
2013-12-05 11:30:00,18.86,18.95,18.85,18.94,368400.0,18.86,18.95,18.85,18.94,368400.0
2013-12-05 11:40:00,18.94,19.0,18.94,18.96,334700.0,18.94,19.0,18.94,18.96,334700.0
2013-12-05 11:50:00,18.96,19.0,18.9,18.91,155300.0,18.96,19.0,18.9,18.91,155300.0
2013-12-05 12:00:00,18.9,18.94,18.9,18.93,196000.0,18.9,18.94,18.9,18.93,196000.0
2013-12-05 12:10:00,18.92,18.93,18.88,18.92,147700.0,18.92,18.93,18.88,18.92,147700.0
2013-12-05 12:20:00,18.91,18.94,18.9,18.93,107200.0,18.91,18.94,18.9,18.93,107200.0
2013-12-05 12:30:00,18.93,18.94,18.89,18.89,187900.0,18.93,18.94,18.89,18.89,187900.0
2013-12-05 12:40:00,18.89,18.91,18.87,18.88,164200.0,18.89,18.91,18.87,18.88,164200.0
2013-12-05 12:50:00,18.88,18.93,18.88,18.91,118500.0,18.88,18.93,18.88,18.91,118500.0
2013-12-05 13:00:00,18.91,18.91,18.89,18.91,84000.0,18.91,18.91,18.89,18.91,84000.0
2013-12-05 13:10:00,18.9,18.91,18.84,18.85,141700.0,18.9,18.91,18.84,18.85,141700.0
2013-12-05 13:20:00,18.86,18.88,18.84,18.85,85200.0,18.86,18.88,18.84,18.85,85200.0
2013-12-05 13:30:00,18.84,18.86,18.84,18.85,28400.0,18.84,18.86,18.84,18.85,28400.0
2013-12-05 13:40:00,18.86,18.87,18.85,18.86,39300.0,18.86,18.87,18.85,18.86,39300.0
2013-12-05 13:50:00,18.86,18.89,18.83,18.84,173000.0,18.86,18.89,18.83,18.84,173000.0
2013-12-05 14:00:00,18.84,18.86,18.73,18.77,124600.0,18.84,18.86,18.73,18.77,124600.0
2013-12-05 14:10:00,18.76,18.78,18.75,18.75,65400.0,18.76,18.78,18.75,18.75,65400.0
2013-12-05 14:20:00,18.74,18.76,18.73,18.74,117400.0,18.74,18.76,18.73,18.74,117400.0
2013-12-05 14:30:00,18.73,18.74,18.63,18.64,275800.0,18.73,18.74,18.63,18.64,275800.0
2013-12-05 14:40:00,18.64,18.64,18.58,18.62,205700.0,18.64,18.64,18.58,18.62,205700.0
2013-12-05 14:50:00,18.62,18.68,18.61,18.67,170100.0,18.62,18.68,18.61,18.67,170100.0
2013-12-05 15:00:00,18.67,18.68,18.66,18.66,44300.0,18.67,18.68,18.66,18.66,44300.0
2013-12-05 15:10:00,18.66,18.67,18.63,18.64,141500.0,18.66,18.67,18.63,18.64,141500.0
2013-12-05 15:20:00,18.65,18.65,18.61,18.63,130700.0,18.65,18.65,18.61,18.63,130700.0
2013-12-05 15:30:00,18.63,18.67,18.62,18.65,167400.0,18.63,18.67,18.62,18.65,167400.0
2013-12-05 15:40:00,18.66,18.66,18.65,18.66,107800.0,18.66,18.66,18.65,18.66,107800.0
2013-12-05 15:50:00,18.66,18.69,18.65,18.69,427700.0,18.66,18.69,18.65,18.69,427700.0
2013-12-06 09:30:00,18.83,18.88,18.82,18.86,350100.0,18.83,18.88,18.82,18.86,350100.0
2013-12-06 09:40:00,18.86,18.89,18.83,18.87,295800.0,18.86,18.89,18.83,18.87,295800.0
2013-12-06 09:50:00,18.87,18.94,18.85,18.89,263300.0,18.87,18.94,18.85,18.89,263300.0
2013-12-06 10:00:00,18.89,18.9,18.85,18.87,176300.0,18.89,18.9,18.85,18.87,176300.0
2013-12-06 10:10:00,18.87,18.92,18.86,18.9,207100.0,18.87,18.92,18.86,18.9,207100.0
2013-12-06 10:20:00,18.91,18.91,18.83,18.86,137700.0,18.91,18.91,18.83,18.86,137700.0
2013-12-06 10:30:00,18.87,18.9,18.84,18.86,134600.0,18.87,18.9,18.84,18.86,134600.0
2013-12-06 10:40:00,18.87,18.89,18.84,18.89,129900.0,18.87,18.89,18.84,18.89,129900.0
2013-12-06 10:50:00,18.88,18.89,18.84,18.87,90500.0,18.88,18.89,18.84,18.87,90500.0
2013-12-06 11:00:00,18.87,18.9,18.86,18.89,57900.0,18.87,18.9,18.86,18.89,57900.0
2013-12-06 11:10:00,18.89,18.9,18.88,18.89,60800.0,18.89,18.9,18.88,18.89,60800.0
2013-12-06 11:20:00,18.89,18.9,18.85,18.85,113500.0,18.89,18.9,18.85,18.85,113500.0
2013-12-06 11:30:00,18.85,18.88,18.85,18.86,90600.0,18.85,18.88,18.85,18.86,90600.0
2013-12-06 11:40:00,18.85,18.86,18.83,18.83,62600.0,18.85,18.86,18.83,18.83,62600.0
2013-12-06 11:50:00,18.82,18.86,18.82,18.85,207600.0,18.82,18.86,18.82,18.85,207600.0
2013-12-06 12:00:00,18.85,18.86,18.82,18.83,58000.0,18.85,18.86,18.82,18.83,58000.0
2013-12-06 12:10:00,18.84,18.84,18.8,18.83,77200.0,18.84,18.84,18.8,18.83,77200.0
2013-12-06 12:20:00,18.82,18.85,18.82,18.84,47600.0,18.82,18.85,18.82,18.84,47600.0
2013-12-06 12:30:00,18.85,18.85,18.84,18.85,66300.0,18.85,18.85,18.84,18.85,66300.0
2013-12-06 12:40:00,18.85,18.86,18.84,18.84,49700.0,18.85,18.86,18.84,18.84,49700.0
2013-12-06 12:50:00,18.84,18.87,18.84,18.86,63400.0,18.84,18.87,18.84,18.86,63400.0
2013-12-06 13:00:00,18.87,18.89,18.82,18.82,279400.0,18.87,18.89,18.82,18.82,279400.0
2013-12-06 13:10:00,18.83,18.84,18.81,18.84,57800.0,18.83,18.84,18.81,18.84,57800.0
2013-12-06 13:20:00,18.84,18.85,18.79,18.81,178100.0,18.84,18.85,18.79,18.81,178100.0
2013-12-06 13:30:00,18.81,18.83,18.8,18.82,87900.0,18.81,18.83,18.8,18.82,87900.0
2013-12-06 13:40:00,18.81,18.82,18.76,18.76,342700.0,18.81,18.82,18.76,18.76,342700.0
2013-12-06 13:50:00,18.77,18.8,18.76,18.79,104600.0,18.77,18.8,18.76,18.79,104600.0
2013-12-06 14:00:00,18.79,18.81,18.77,18.78,128700.0,18.79,18.81,18.77,18.78,128700.0
2013-12-06 14:10:00,18.78,18.8,18.73,18.74,207500.0,18.78,18.8,18.73,18.74,207500.0
2013-12-06 14:20:00,18.75,18.75,18.72,18.74,175000.0,18.75,18.75,18.72,18.74,175000.0
2013-12-06 14:30:00,18.74,18.75,18.7,18.71,382800.0,18.74,18.75,18.7,18.71,382800.0
2013-12-06 14:40:00,18.71,18.74,18.7,18.72,111500.0,18.71,18.74,18.7,18.72,111500.0
2013-12-06 14:50:00,18.71,18.73,18.68,18.71,371700.0,18.71,18.73,18.68,18.71,371700.0
2013-12-06 15:00:00,18.71,18.72,18.69,18.71,273500.0,18.71,18.72,18.69,18.71,273500.0
2013-12-06 15:10:00,18.71,18.73,18.69,18.72,183000.0,18.71,18.73,18.69,18.72,183000.0
2013-12-06 15:20:00,18.72,18.75,18.72,18.74,92300.0,18.72,18.75,18.72,18.74,92300.0
2013-12-06 15:30:00,18.73,18.78,18.73,18.75,316200.0,18.73,18.78,18.73,18.75,316200.0
2013-12-06 15:40:00,18.75,18.79,18.74,18.79,210300.0,18.75,18.79,18.74,18.79,210300.0
2013-12-06 15:50:00,18.79,18.79,18.75,18.76,430300.0,18.79,18.79,18.75,18.76,430300.0
2013-12-09 09:30:00,18.98,19.0,18.94,19.0,371700.0,18.98,19.0,18.94,19.0,371700.0
2013-12-09 09:40:00,19.0,19.06,19.0,19.05,319600.0,19.0,19.06,19.0,19.05,319600.0
2013-12-09 09:50:00,19.06,19.07,19.04,19.06,160000.0,19.06,19.07,19.04,19.06,160000.0
2013-12-09 10:00:00,19.07,19.09,19.04,19.04,273800.0,19.07,19.09,19.04,19.04,273800.0
2013-12-09 10:10:00,19.04,19.05,19.0,19.02,194700.0,19.04,19.05,19.0,19.02,194700.0
2013-12-09 10:20:00,19.03,19.03,19.0,19.01,158300.0,19.03,19.03,19.0,19.01,158300.0
2013-12-09 10:30:00,19.02,19.04,19.01,19.03,144800.0,19.02,19.04,19.01,19.03,144800.0
2013-12-09 10:40:00,19.03,19.05,19.03,19.04,122500.0,19.03,19.05,19.03,19.04,122500.0
2013-12-09 10:50:00,19.05,19.05,19.01,19.02,134900.0,19.05,19.05,19.01,19.02,134900.0
2013-12-09 11:00:00,19.03,19.04,19.02,19.04,148700.0,19.03,19.04,19.02,19.04,148700.0
2013-12-09 11:10:00,19.03,19.03,19.01,19.01,138900.0,19.03,19.03,19.01,19.01,138900.0
2013-12-09 11:20:00,19.02,19.02,18.98,19.01,146000.0,19.02,19.02,18.98,19.01,146000.0
2013-12-09 11:30:00,19.01,19.03,19.0,19.03,79800.0,19.01,19.03,19.0,19.03,79800.0
2013-12-09 11:40:00,19.02,19.03,19.0,19.01,86600.0,19.02,19.03,19.0,19.01,86600.0
2013-12-09 11:50:00,19.0,19.01,19.0,19.0,53800.0,19.0,19.01,19.0,19.0,53800.0
2013-12-09 12:00:00,19.01,19.02,19.0,19.0,91200.0,19.01,19.02,19.0,19.0,91200.0
2013-12-09 12:10:00,19.01,19.02,19.0,19.0,62000.0,19.01,19.02,19.0,19.0,62000.0
2013-12-09 12:20:00,19.01,19.01,18.99,19.0,68800.0,19.01,19.01,18.99,19.0,68800.0
2013-12-09 12:30:00,18.99,19.0,18.98,18.99,61400.0,18.99,19.0,18.98,18.99,61400.0
2013-12-09 12:40:00,18.99,18.99,18.96,18.97,102900.0,18.99,18.99,18.96,18.97,102900.0
2013-12-09 12:50:00,18.97,18.98,18.96,18.98,60600.0,18.97,18.98,18.96,18.98,60600.0
2013-12-09 13:00:00,18.98,18.98,18.97,18.97,70700.0,18.98,18.98,18.97,18.97,70700.0
2013-12-09 13:10:00,18.97,18.97,18.95,18.96,127000.0,18.97,18.97,18.95,18.96,127000.0
2013-12-09 13:20:00,18.97,19.01,18.96,18.99,178800.0,18.97,19.01,18.96,18.99,178800.0
2013-12-09 13:30:00,18.99,19.02,18.99,19.01,132800.0,18.99,19.02,18.99,19.01,132800.0
2013-12-09 13:40:00,19.01,19.01,18.99,19.0,50300.0,19.01,19.01,18.99,19.0,50300.0
2013-12-09 13:50:00,19.0,19.01,19.0,19.0,34900.0,19.0,19.01,19.0,19.0,34900.0
2013-12-09 14:00:00,19.0,19.01,18.99,19.01,66200.0,19.0,19.01,18.99,19.01,66200.0
2013-12-09 14:10:00,19.01,19.04,19.0,19.03,159800.0,19.01,19.04,19.0,19.03,159800.0
2013-12-09 14:20:00,19.04,19.11,19.03,19.11,154000.0,19.04,19.11,19.03,19.11,154000.0
2013-12-09 14:30:00,19.11,19.12,19.08,19.12,155400.0,19.11,19.12,19.08,19.12,155400.0
2013-12-09 14:40:00,19.12,19.14,19.11,19.13,130200.0,19.12,19.14,19.11,19.13,130200.0
2013-12-09 14:50:00,19.13,19.18,19.13,19.15,120000.0,19.13,19.18,19.13,19.15,120000.0
2013-12-09 15:00:00,19.15,19.16,19.13,19.14,84200.0,19.15,19.16,19.13,19.14,84200.0
2013-12-09 15:10:00,19.15,19.25,19.14,19.22,382000.0,19.15,19.25,19.14,19.22,382000.0
2013-12-09 15:20:00,19.22,19.23,19.18,19.19,219900.0,19.22,19.23,19.18,19.19,219900.0
2013-12-09 15:30:00,19.19,19.2,19.14,19.15,192100.0,19.19,19.2,19.14,19.15,192100.0
2013-12-09 15:40:00,19.14,19.2,19.14,19.19,204700.0,19.14,19.2,19.14,19.19,204700.0
2013-12-09 15:50:00,19.2,19.2,19.12,19.14,763900.0,19.2,19.2,19.12,19.14,763900.0
2013-12-10 09:30:00,19.66,19.67,19.59,19.59,1326400.0,19.66,19.67,19.59,19.59,1326400.0
2013-12-10 09:40:00,19.6,19.61,19.56,19.57,595800.0,19.6,19.61,19.56,19.57,595800.0
2013-12-10 09:50:00,19.58,19.61,19.57,19.6,233100.0,19.58,19.61,19.57,19.6,233100.0
2013-12-10 10:00:00,19.61,19.62,19.58,19.59,204600.0,19.61,19.62,19.58,19.59,204600.0
2013-12-10 10:10:00,19.59,19.61,19.58,19.58,148200.0,19.59,19.61,19.58,19.58,148200.0
2013-12-10 10:20:00,19.58,19.63,19.58,19.61,218200.0,19.58,19.63,19.58,19.61,218200.0
2013-12-10 10:30:00,19.61,19.63,19.6,19.6,187000.0,19.61,19.63,19.6,19.6,187000.0
2013-12-10 10:40:00,19.6,19.61,19.57,19.59,179500.0,19.6,19.61,19.57,19.59,179500.0
2013-12-10 10:50:00,19.58,19.59,19.56,19.58,142100.0,19.58,19.59,19.56,19.58,142100.0
2013-12-10 11:00:00,19.59,19.6,19.57,19.6,89600.0,19.59,19.6,19.57,19.6,89600.0
2013-12-10 11:10:00,19.59,19.61,19.57,19.57,187600.0,19.59,19.61,19.57,19.57,187600.0
2013-12-10 11:20:00,19.58,19.59,19.56,19.58,144900.0,19.58,19.59,19.56,19.58,144900.0
2013-12-10 11:30:00,19.59,19.6,19.57,19.6,129600.0,19.59,19.6,19.57,19.6,129600.0
2013-12-10 11:40:00,19.59,19.6,19.57,19.6,168700.0,19.59,19.6,19.57,19.6,168700.0
2013-12-10 11:50:00,19.6,19.61,19.58,19.6,121800.0,19.6,19.61,19.58,19.6,121800.0
2013-12-10 12:00:00,19.6,19.6,19.57,19.58,144500.0,19.6,19.6,19.57,19.58,144500.0
2013-12-10 12:10:00,19.58,19.59,19.55,19.56,120000.0,19.58,19.59,19.55,19.56,120000.0
2013-12-10 12:20:00,19.57,19.57,19.51,19.55,251500.0,19.57,19.57,19.51,19.55,251500.0
2013-12-10 12:30:00,19.54,19.59,19.53,19.57,90100.0,19.54,19.59,19.53,19.57,90100.0
2013-12-10 12:40:00,19.58,19.6,19.56,19.6,98700.0,19.58,19.6,19.56,19.6,98700.0
2013-12-10 12:50:00,19.6,19.61,19.59,19.6,97000.0,19.6,19.61,19.59,19.6,97000.0
2013-12-10 13:00:00,19.6,19.61,19.59,19.6,64100.0,19.6,19.61,19.59,19.6,64100.0
2013-12-10 13:10:00,19.61,19.62,19.57,19.58,116700.0,19.61,19.62,19.57,19.58,116700.0
2013-12-10 13:20:00,19.57,19.58,19.55,19.56,136800.0,19.57,19.58,19.55,19.56,136800.0
2013-12-10 13:30:00,19.55,19.59,19.54,19.59,129400.0,19.55,19.59,19.54,19.59,129400.0
2013-12-10 13:40:00,19.59,19.6,19.58,19.6,95300.0,19.59,19.6,19.58,19.6,95300.0
2013-12-10 13:50:00,19.6,19.61,19.59,19.61,82700.0,19.6,19.61,19.59,19.61,82700.0
2013-12-10 14:00:00,19.6,19.61,19.58,19.59,58700.0,19.6,19.61,19.58,19.59,58700.0
2013-12-10 14:10:00,19.6,19.61,19.58,19.58,121900.0,19.6,19.61,19.58,19.58,121900.0
2013-12-10 14:20:00,19.58,19.59,19.54,19.55,127900.0,19.58,19.59,19.54,19.55,127900.0
2013-12-10 14:30:00,19.55,19.56,19.53,19.55,94500.0,19.55,19.56,19.53,19.55,94500.0
2013-12-10 14:40:00,19.56,19.56,19.54,19.55,59600.0,19.56,19.56,19.54,19.55,59600.0
2013-12-10 14:50:00,19.55,19.56,19.54,19.56,67500.0,19.55,19.56,19.54,19.56,67500.0
2013-12-10 15:00:00,19.56,19.56,19.55,19.55,46200.0,19.56,19.56,19.55,19.55,46200.0
2013-12-10 15:10:00,19.56,19.56,19.54,19.54,75700.0,19.56,19.56,19.54,19.54,75700.0
2013-12-10 15:20:00,19.55,19.59,19.54,19.59,215800.0,19.55,19.59,19.54,19.59,215800.0
2013-12-10 15:30:00,19.58,19.64,19.57,19.6,227200.0,19.58,19.64,19.57,19.6,227200.0
2013-12-10 15:40:00,19.59,19.63,19.59,19.63,185700.0,19.59,19.63,19.59,19.63,185700.0
2013-12-10 15:50:00,19.63,19.65,19.62,19.65,846800.0,19.63,19.65,19.62,19.65,846800.0
2013-12-11 09:30:00,19.67,19.69,19.64,19.68,338400.0,19.67,19.69,19.64,19.68,338400.0
2013-12-11 09:40:00,19.68,19.69,19.63,19.64,119100.0,19.68,19.69,19.63,19.64,119100.0
2013-12-11 09:50:00,19.65,19.69,19.63,19.65,207800.0,19.65,19.69,19.63,19.65,207800.0
2013-12-11 10:00:00,19.64,19.67,19.63,19.66,131800.0,19.64,19.67,19.63,19.66,131800.0
2013-12-11 10:10:00,19.65,19.66,19.59,19.61,166900.0,19.65,19.66,19.59,19.61,166900.0
2013-12-11 10:20:00,19.62,19.67,19.61,19.66,256000.0,19.62,19.67,19.61,19.66,256000.0
2013-12-11 10:30:00,19.66,19.67,19.64,19.65,144800.0,19.66,19.67,19.64,19.65,144800.0
2013-12-11 10:40:00,19.65,19.67,19.63,19.66,195000.0,19.65,19.67,19.63,19.66,195000.0
2013-12-11 10:50:00,19.66,19.67,19.6,19.62,93400.0,19.66,19.67,19.6,19.62,93400.0
2013-12-11 11:00:00,19.62,19.62,19.6,19.6,90200.0,19.62,19.62,19.6,19.6,90200.0
2013-12-11 11:10:00,19.61,19.62,19.59,19.62,129000.0,19.61,19.62,19.59,19.62,129000.0
2013-12-11 11:20:00,19.62,19.63,19.61,19.61,171500.0,19.62,19.63,19.61,19.61,171500.0
2013-12-11 11:30:00,19.61,19.65,19.61,19.64,49000.0,19.61,19.65,19.61,19.64,49000.0
2013-12-11 11:40:00,19.64,19.67,19.63,19.63,84700.0,19.64,19.67,19.63,19.63,84700.0
2013-12-11 11:50:00,19.63,19.64,19.61,19.63,63700.0,19.63,19.64,19.61,19.63,63700.0
2013-12-11 12:00:00,19.63,19.68,19.63,19.64,205400.0,19.63,19.68,19.63,19.64,205400.0
2013-12-11 12:10:00,19.65,19.65,19.61,19.61,91400.0,19.65,19.65,19.61,19.61,91400.0
2013-12-11 12:20:00,19.62,19.65,19.61,19.63,140000.0,19.62,19.65,19.61,19.63,140000.0
2013-12-11 12:30:00,19.63,19.64,19.58,19.6,179800.0,19.63,19.64,19.58,19.6,179800.0
2013-12-11 12:40:00,19.61,19.61,19.58,19.6,74400.0,19.61,19.61,19.58,19.6,74400.0
2013-12-11 12:50:00,19.59,19.6,19.58,19.58,109300.0,19.59,19.6,19.58,19.58,109300.0
2013-12-11 13:00:00,19.58,19.59,19.58,19.58,116000.0,19.58,19.59,19.58,19.58,116000.0
2013-12-11 13:10:00,19.58,19.59,19.57,19.59,245500.0,19.58,19.59,19.57,19.59,245500.0
2013-12-11 13:20:00,19.59,19.61,19.58,19.6,184900.0,19.59,19.61,19.58,19.6,184900.0
2013-12-11 13:30:00,19.6,19.6,19.57,19.58,146800.0,19.6,19.6,19.57,19.58,146800.0
2013-12-11 13:40:00,19.57,19.61,19.56,19.6,135000.0,19.57,19.61,19.56,19.6,135000.0
2013-12-11 13:50:00,19.59,19.6,19.58,19.59,48900.0,19.59,19.6,19.58,19.59,48900.0
2013-12-11 14:00:00,19.59,19.62,19.59,19.6,80600.0,19.59,19.62,19.59,19.6,80600.0
2013-12-11 14:10:00,19.6,19.63,19.59,19.61,182000.0,19.6,19.63,19.59,19.61,182000.0
2013-12-11 14:20:00,19.61,19.61,19.59,19.6,47300.0,19.61,19.61,19.59,19.6,47300.0
2013-12-11 14:30:00,19.61,19.62,19.53,19.54,132800.0,19.61,19.62,19.53,19.54,132800.0
2013-12-11 14:40:00,19.54,19.57,19.53,19.55,129100.0,19.54,19.57,19.53,19.55,129100.0
2013-12-11 14:50:00,19.55,19.55,19.5,19.51,197800.0,19.55,19.55,19.5,19.51,197800.0
2013-12-11 15:00:00,19.51,19.55,19.51,19.51,122500.0,19.51,19.55,19.51,19.51,122500.0
2013-12-11 15:10:00,19.51,19.55,19.51,19.53,173600.0,19.51,19.55,19.51,19.53,173600.0
2013-12-11 15:20:00,19.53,19.54,19.5,19.52,101900.0,19.53,19.54,19.5,19.52,101900.0
2013-12-11 15:30:00,19.52,19.55,19.52,19.55,168400.0,19.52,19.55,19.52,19.55,168400.0
2013-12-11 15:40:00,19.55,19.58,19.55,19.55,206700.0,19.55,19.58,19.55,19.55,206700.0
2013-12-11 15:50:00,19.55,19.56,19.52,19.55,395300.0,19.55,19.56,19.52,19.55,395300.0
2013-12-12 09:30:00,18.84,18.86,18.81,18.83,827700.0,18.84,18.86,18.81,18.83,827700.0
2013-12-12 09:40:00,18.84,18.84,18.74,18.78,692200.0,18.84,18.84,18.74,18.78,692200.0
2013-12-12 09:50:00,18.78,18.82,18.76,18.8,313800.0,18.78,18.82,18.76,18.8,313800.0
2013-12-12 10:00:00,18.8,18.83,18.77,18.83,268600.0,18.8,18.83,18.77,18.83,268600.0
2013-12-12 10:10:00,18.83,18.85,18.82,18.85,332300.0,18.83,18.85,18.82,18.85,332300.0
2013-12-12 10:20:00,18.85,18.87,18.82,18.84,243900.0,18.85,18.87,18.82,18.84,243900.0
2013-12-12 10:30:00,18.84,18.84,18.75,18.79,323600.0,18.84,18.84,18.75,18.79,323600.0
2013-12-12 10:40:00,18.79,18.82,18.79,18.8,285500.0,18.79,18.82,18.79,18.8,285500.0
2013-12-12 10:50:00,18.8,18.8,18.76,18.79,196600.0,18.8,18.8,18.76,18.79,196600.0
2013-12-12 11:00:00,18.79,18.84,18.79,18.8,395100.0,18.79,18.84,18.79,18.8,395100.0
2013-12-12 11:10:00,18.8,18.84,18.8,18.83,245700.0,18.8,18.84,18.8,18.83,245700.0
2013-12-12 11:20:00,18.83,18.85,18.82,18.82,121700.0,18.83,18.85,18.82,18.82,121700.0
2013-12-12 11:30:00,18.82,18.84,18.81,18.82,124400.0,18.82,18.84,18.81,18.82,124400.0
2013-12-12 11:40:00,18.83,18.84,18.77,18.78,200700.0,18.83,18.84,18.77,18.78,200700.0
2013-12-12 11:50:00,18.79,18.8,18.77,18.78,205500.0,18.79,18.8,18.77,18.78,205500.0
2013-12-12 12:00:00,18.78,18.78,18.74,18.77,314100.0,18.78,18.78,18.74,18.77,314100.0
2013-12-12 12:10:00,18.77,18.77,18.73,18.77,197900.0,18.77,18.77,18.73,18.77,197900.0
2013-12-12 12:20:00,18.76,18.79,18.75,18.76,120000.0,18.76,18.79,18.75,18.76,120000.0
2013-12-12 12:30:00,18.76,18.8,18.75,18.8,88700.0,18.76,18.8,18.75,18.8,88700.0
2013-12-12 12:40:00,18.8,18.82,18.78,18.82,129000.0,18.8,18.82,18.78,18.82,129000.0
2013-12-12 12:50:00,18.81,18.83,18.8,18.81,83100.0,18.81,18.83,18.8,18.81,83100.0
2013-12-12 13:00:00,18.82,18.82,18.76,18.77,175100.0,18.82,18.82,18.76,18.77,175100.0
2013-12-12 13:10:00,18.77,18.79,18.75,18.77,173300.0,18.77,18.79,18.75,18.77,173300.0
2013-12-12 13:20:00,18.78,18.79,18.73,18.75,278400.0,18.78,18.79,18.73,18.75,278400.0
2013-12-12 13:30:00,18.75,18.79,18.71,18.77,292400.0,18.75,18.79,18.71,18.77,292400.0
2013-12-12 13:40:00,18.77,18.79,18.76,18.77,95200.0,18.77,18.79,18.76,18.77,95200.0
2013-12-12 13:50:00,18.77,18.77,18.74,18.76,83600.0,18.77,18.77,18.74,18.76,83600.0
2013-12-12 14:00:00,18.77,18.82,18.77,18.79,80800.0,18.77,18.82,18.77,18.79,80800.0
2013-12-12 14:10:00,18.79,18.81,18.78,18.8,59800.0,18.79,18.81,18.78,18.8,59800.0
2013-12-12 14:20:00,18.8,18.83,18.79,18.82,52100.0,18.8,18.83,18.79,18.82,52100.0
2013-12-12 14:30:00,18.82,18.83,18.81,18.82,128600.0,18.82,18.83,18.81,18.82,128600.0
2013-12-12 14:40:00,18.81,18.82,18.8,18.8,30400.0,18.81,18.82,18.8,18.8,30400.0
2013-12-12 14:50:00,18.81,18.81,18.77,18.8,122000.0,18.81,18.81,18.77,18.8,122000.0
2013-12-12 15:00:00,18.8,18.82,18.8,18.82,59800.0,18.8,18.82,18.8,18.82,59800.0
2013-12-12 15:10:00,18.81,18.82,18.79,18.8,114900.0,18.81,18.82,18.79,18.8,114900.0
2013-12-12 15:20:00,18.8,18.81,18.79,18.8,88000.0,18.8,18.81,18.79,18.8,88000.0
2013-12-12 15:30:00,18.79,18.82,18.79,18.8,287900.0,18.79,18.82,18.79,18.8,287900.0
2013-12-12 15:40:00,18.8,18.81,18.77,18.78,455700.0,18.8,18.81,18.77,18.78,455700.0
2013-12-12 15:50:00,18.78,18.81,18.77,18.81,922200.0,18.78,18.81,18.77,18.81,922200.0
2013-12-13 09:30:00,18.89,18.9,18.84,18.88,381800.0,18.89,18.9,18.84,18.88,381800.0
2013-12-13 09:40:00,18.88,18.89,18.86,18.87,174200.0,18.88,18.89,18.86,18.87,174200.0
2013-12-13 09:50:00,18.87,18.9,18.86,18.88,237600.0,18.87,18.9,18.86,18.88,237600.0
2013-12-13 10:00:00,18.88,18.89,18.86,18.87,126800.0,18.88,18.89,18.86,18.87,126800.0
2013-12-13 10:10:00,18.88,18.92,18.86,18.9,162000.0,18.88,18.92,18.86,18.9,162000.0
2013-12-13 10:20:00,18.9,19.0,18.9,18.99,385400.0,18.9,19.0,18.9,18.99,385400.0
2013-12-13 10:30:00,19.0,19.03,18.99,19.0,301500.0,19.0,19.03,18.99,19.0,301500.0
2013-12-13 10:40:00,19.0,19.01,18.98,18.99,106200.0,19.0,19.01,18.98,18.99,106200.0
2013-12-13 10:50:00,18.99,19.01,18.97,18.99,107100.0,18.99,19.01,18.97,18.99,107100.0
2013-12-13 11:00:00,18.99,18.99,18.93,18.95,318600.0,18.99,18.99,18.93,18.95,318600.0
2013-12-13 11:10:00,18.96,18.98,18.94,18.97,64300.0,18.96,18.98,18.94,18.97,64300.0
2013-12-13 11:20:00,18.97,18.99,18.96,18.96,108400.0,18.97,18.99,18.96,18.96,108400.0
2013-12-13 11:30:00,18.96,19.01,18.95,19.01,111100.0,18.96,19.01,18.95,19.01,111100.0
2013-12-13 11:40:00,19.0,19.01,18.98,18.99,97900.0,19.0,19.01,18.98,18.99,97900.0
2013-12-13 11:50:00,19.0,19.02,18.97,18.98,77900.0,19.0,19.02,18.97,18.98,77900.0
2013-12-13 12:00:00,18.99,19.01,18.98,18.99,77300.0,18.99,19.01,18.98,18.99,77300.0
2013-12-13 12:10:00,18.98,18.99,18.97,18.98,59500.0,18.98,18.99,18.97,18.98,59500.0
2013-12-13 12:20:00,18.98,18.98,18.94,18.95,119500.0,18.98,18.98,18.94,18.95,119500.0
2013-12-13 12:30:00,18.95,18.98,18.92,18.96,133200.0,18.95,18.98,18.92,18.96,133200.0
2013-12-13 12:40:00,18.96,18.97,18.95,18.96,23200.0,18.96,18.97,18.95,18.96,23200.0
2013-12-13 12:50:00,18.95,18.96,18.94,18.95,39300.0,18.95,18.96,18.94,18.95,39300.0
2013-12-13 13:00:00,18.94,18.96,18.93,18.93,67200.0,18.94,18.96,18.93,18.93,67200.0
2013-12-13 13:10:00,18.93,18.94,18.91,18.91,60500.0,18.93,18.94,18.91,18.91,60500.0
2013-12-13 13:20:00,18.91,18.92,18.89,18.91,179800.0,18.91,18.92,18.89,18.91,179800.0
2013-12-13 13:30:00,18.92,18.92,18.91,18.92,52800.0,18.92,18.92,18.91,18.92,52800.0
2013-12-13 13:40:00,18.92,18.92,18.89,18.91,67100.0,18.92,18.92,18.89,18.91,67100.0
2013-12-13 13:50:00,18.91,18.91,18.89,18.89,249200.0,18.91,18.91,18.89,18.89,249200.0
2013-12-13 14:00:00,18.89,18.91,18.89,18.91,77000.0,18.89,18.91,18.89,18.91,77000.0
2013-12-13 14:10:00,18.91,18.92,18.9,18.92,69800.0,18.91,18.92,18.9,18.92,69800.0
2013-12-13 14:20:00,18.92,18.94,18.9,18.94,145600.0,18.92,18.94,18.9,18.94,145600.0
2013-12-13 14:30:00,18.94,18.94,18.92,18.94,61900.0,18.94,18.94,18.92,18.94,61900.0
2013-12-13 14:40:00,18.94,18.96,18.93,18.96,36400.0,18.94,18.96,18.93,18.96,36400.0
2013-12-13 14:50:00,18.96,18.96,18.94,18.94,52500.0,18.96,18.96,18.94,18.94,52500.0
2013-12-13 15:00:00,18.95,18.95,18.93,18.94,53400.0,18.95,18.95,18.93,18.94,53400.0
2013-12-13 15:10:00,18.93,18.97,18.93,18.96,83100.0,18.93,18.97,18.93,18.96,83100.0
2013-12-13 15:20:00,18.96,18.97,18.95,18.96,40000.0,18.96,18.97,18.95,18.96,40000.0
2013-12-13 15:30:00,18.95,19.0,18.95,18.98,210400.0,18.95,19.0,18.95,18.98,210400.0
2013-12-13 15:40:00,18.98,19.0,18.97,19.0,111800.0,18.98,19.0,18.97,19.0,111800.0
2013-12-13 15:50:00,19.0,19.0,18.94,18.95,525600.0,19.0,19.0,18.94,18.95,525600.0
2013-12-16 09:30:00,18.94,18.95,18.91,18.93,204000.0,18.94,18.95,18.91,18.93,204000.0
2013-12-16 09:40:00,18.93,18.96,18.9,18.9,168600.0,18.93,18.96,18.9,18.9,168600.0
2013-12-16 09:50:00,18.9,18.94,18.9,18.93,199900.0,18.9,18.94,18.9,18.93,199900.0
2013-12-16 10:00:00,18.93,18.96,18.92,18.93,125600.0,18.93,18.96,18.92,18.93,125600.0
2013-12-16 10:10:00,18.93,18.98,18.93,18.98,113100.0,18.93,18.98,18.93,18.98,113100.0
2013-12-16 10:20:00,18.97,19.09,18.97,19.09,500100.0,18.97,19.09,18.97,19.09,500100.0
2013-12-16 10:30:00,19.1,19.16,19.1,19.13,345700.0,19.1,19.16,19.1,19.13,345700.0
2013-12-16 10:40:00,19.13,19.15,19.11,19.12,90000.0,19.13,19.15,19.11,19.12,90000.0
2013-12-16 10:50:00,19.11,19.13,19.1,19.13,151500.0,19.11,19.13,19.1,19.13,151500.0
2013-12-16 11:00:00,19.13,19.15,19.12,19.13,190700.0,19.13,19.15,19.12,19.13,190700.0
2013-12-16 11:10:00,19.14,19.22,19.11,19.21,263000.0,19.14,19.22,19.11,19.21,263000.0
2013-12-16 11:20:00,19.21,19.48,19.2,19.42,1154300.0,19.21,19.48,19.2,19.42,1154300.0
2013-12-16 11:30:00,19.43,19.49,19.42,19.47,216200.0,19.43,19.49,19.42,19.47,216200.0
2013-12-16 11:40:00,19.48,19.52,19.43,19.45,338000.0,19.48,19.52,19.43,19.45,338000.0
2013-12-16 11:50:00,19.45,19.48,19.45,19.46,221500.0,19.45,19.48,19.45,19.46,221500.0
2013-12-16 12:00:00,19.47,19.5,19.46,19.46,309800.0,19.47,19.5,19.46,19.46,309800.0
2013-12-16 12:10:00,19.47,19.54,19.47,19.5,325300.0,19.47,19.54,19.47,19.5,325300.0
2013-12-16 12:20:00,19.5,19.52,19.46,19.48,155800.0,19.5,19.52,19.46,19.48,155800.0
2013-12-16 12:30:00,19.48,19.5,19.42,19.42,398200.0,19.48,19.5,19.42,19.42,398200.0
2013-12-16 12:40:00,19.42,19.46,19.41,19.43,337400.0,19.42,19.46,19.41,19.43,337400.0
2013-12-16 12:50:00,19.43,19.44,19.37,19.41,206400.0,19.43,19.44,19.37,19.41,206400.0
2013-12-16 13:00:00,19.42,19.42,19.35,19.38,201800.0,19.42,19.42,19.35,19.38,201800.0
2013-12-16 13:10:00,19.38,19.38,19.34,19.35,107700.0,19.38,19.38,19.34,19.35,107700.0
2013-12-16 13:20:00,19.34,19.37,19.33,19.36,193300.0,19.34,19.37,19.33,19.36,193300.0
2013-12-16 13:30:00,19.36,19.38,19.35,19.35,146700.0,19.36,19.38,19.35,19.35,146700.0
2013-12-16 13:40:00,19.35,19.36,19.32,19.33,92800.0,19.35,19.36,19.32,19.33,92800.0
2013-12-16 13:50:00,19.34,19.34,19.32,19.32,82500.0,19.34,19.34,19.32,19.32,82500.0
2013-12-16 14:00:00,19.33,19.34,19.31,19.32,144200.0,19.33,19.34,19.31,19.32,144200.0
2013-12-16 14:10:00,19.32,19.33,19.29,19.3,186600.0,19.32,19.33,19.29,19.3,186600.0
2013-12-16 14:20:00,19.29,19.31,19.29,19.3,128900.0,19.29,19.31,19.29,19.3,128900.0
2013-12-16 14:30:00,19.3,19.32,19.3,19.31,83400.0,19.3,19.32,19.3,19.31,83400.0
2013-12-16 14:40:00,19.31,19.32,19.29,19.29,49900.0,19.31,19.32,19.29,19.29,49900.0
2013-12-16 14:50:00,19.3,19.33,19.29,19.32,78800.0,19.3,19.33,19.29,19.32,78800.0
2013-12-16 15:00:00,19.33,19.33,19.3,19.31,103300.0,19.33,19.33,19.3,19.31,103300.0
2013-12-16 15:10:00,19.3,19.31,19.27,19.28,112300.0,19.3,19.31,19.27,19.28,112300.0
2013-12-16 15:20:00,19.27,19.28,19.25,19.25,161200.0,19.27,19.28,19.25,19.25,161200.0
2013-12-16 15:30:00,19.25,19.28,19.25,19.25,147100.0,19.25,19.28,19.25,19.25,147100.0
2013-12-16 15:40:00,19.25,19.26,19.24,19.24,135200.0,19.25,19.26,19.24,19.24,135200.0
2013-12-16 15:50:00,19.24,19.25,19.2,19.21,506100.0,19.24,19.25,19.2,19.21,506100.0
2013-12-17 09:30:00,19.07,19.38,19.06,19.28,831100.0,19.07,19.38,19.06,19.28,831100.0
2013-12-17 09:40:00,19.28,19.29,19.19,19.28,376800.0,19.28,19.29,19.19,19.28,376800.0
2013-12-17 09:50:00,19.28,19.28,19.21,19.23,328400.0,19.28,19.28,19.21,19.23,328400.0
2013-12-17 10:00:00,19.22,19.22,19.09,19.11,739800.0,19.22,19.22,19.09,19.11,739800.0
2013-12-17 10:10:00,19.11,19.17,19.07,19.17,219900.0,19.11,19.17,19.07,19.17,219900.0
2013-12-17 10:20:00,19.17,19.21,19.07,19.1,464100.0,19.17,19.21,19.07,19.1,464100.0
2013-12-17 10:30:00,19.11,19.12,19.08,19.1,445900.0,19.11,19.12,19.08,19.1,445900.0
2013-12-17 10:40:00,19.1,19.16,19.09,19.14,228500.0,19.1,19.16,19.09,19.14,228500.0
2013-12-17 10:50:00,19.14,19.14,19.11,19.13,73800.0,19.14,19.14,19.11,19.13,73800.0
2013-12-17 11:00:00,19.12,19.13,19.1,19.13,93700.0,19.12,19.13,19.1,19.13,93700.0
2013-12-17 11:10:00,19.13,19.14,19.11,19.14,113900.0,19.13,19.14,19.11,19.14,113900.0
2013-12-17 11:20:00,19.14,19.19,19.14,19.18,211200.0,19.14,19.19,19.14,19.18,211200.0
2013-12-17 11:30:00,19.18,19.19,19.14,19.15,115300.0,19.18,19.19,19.14,19.15,115300.0
2013-12-17 11:40:00,19.16,19.16,19.15,19.16,66500.0,19.16,19.16,19.15,19.16,66500.0
2013-12-17 11:50:00,19.16,19.16,19.11,19.12,108000.0,19.16,19.16,19.11,19.12,108000.0
2013-12-17 12:00:00,19.12,19.15,19.11,19.13,78100.0,19.12,19.15,19.11,19.13,78100.0
2013-12-17 12:10:00,19.13,19.16,19.13,19.15,109200.0,19.13,19.16,19.13,19.15,109200.0
2013-12-17 12:20:00,19.15,19.18,19.14,19.17,64900.0,19.15,19.18,19.14,19.17,64900.0
2013-12-17 12:30:00,19.17,19.18,19.15,19.15,157900.0,19.17,19.18,19.15,19.15,157900.0
2013-12-17 12:40:00,19.16,19.17,19.13,19.15,107700.0,19.16,19.17,19.13,19.15,107700.0
2013-12-17 12:50:00,19.15,19.17,19.11,19.12,155100.0,19.15,19.17,19.11,19.12,155100.0
2013-12-17 13:00:00,19.13,19.19,19.08,19.18,203200.0,19.13,19.19,19.08,19.18,203200.0
2013-12-17 13:10:00,19.17,19.18,19.14,19.15,81200.0,19.17,19.18,19.14,19.15,81200.0
2013-12-17 13:20:00,19.15,19.17,19.1,19.15,139500.0,19.15,19.17,19.1,19.15,139500.0
2013-12-17 13:30:00,19.15,19.16,19.14,19.14,81300.0,19.15,19.16,19.14,19.14,81300.0
2013-12-17 13:40:00,19.15,19.16,19.14,19.14,56500.0,19.15,19.16,19.14,19.14,56500.0
2013-12-17 13:50:00,19.15,19.15,19.11,19.13,122700.0,19.15,19.15,19.11,19.13,122700.0
2013-12-17 14:00:00,19.13,19.17,19.13,19.14,70200.0,19.13,19.17,19.13,19.14,70200.0
2013-12-17 14:10:00,19.14,19.16,19.13,19.14,50600.0,19.14,19.16,19.13,19.14,50600.0
2013-12-17 14:20:00,19.13,19.15,19.13,19.14,51800.0,19.13,19.15,19.13,19.14,51800.0
2013-12-17 14:30:00,19.15,19.17,19.14,19.15,141500.0,19.15,19.17,19.14,19.15,141500.0
2013-12-17 14:40:00,19.15,19.17,19.14,19.17,96000.0,19.15,19.17,19.14,19.17,96000.0
2013-12-17 14:50:00,19.16,19.18,19.15,19.15,51600.0,19.16,19.18,19.15,19.15,51600.0
2013-12-17 15:00:00,19.16,19.17,19.14,19.16,61200.0,19.16,19.17,19.14,19.16,61200.0
2013-12-17 15:10:00,19.16,19.18,19.16,19.17,46600.0,19.16,19.18,19.16,19.17,46600.0
2013-12-17 15:20:00,19.17,19.19,19.14,19.15,171500.0,19.17,19.19,19.14,19.15,171500.0
2013-12-17 15:30:00,19.16,19.18,19.16,19.18,79800.0,19.16,19.18,19.16,19.18,79800.0
2013-12-17 15:40:00,19.17,19.18,19.14,19.14,235300.0,19.17,19.18,19.14,19.14,235300.0
2013-12-17 15:50:00,19.14,19.16,19.12,19.13,347700.0,19.14,19.16,19.12,19.13,347700.0
2013-12-18 09:30:00,19.24,19.25,19.21,19.22,330600.0,19.24,19.25,19.21,19.22,330600.0
2013-12-18 09:40:00,19.22,19.23,19.19,19.23,124500.0,19.22,19.23,19.19,19.23,124500.0
2013-12-18 09:50:00,19.23,19.25,19.21,19.22,224700.0,19.23,19.25,19.21,19.22,224700.0
2013-12-18 10:00:00,19.23,19.26,19.2,19.23,290700.0,19.23,19.26,19.2,19.23,290700.0
2013-12-18 10:10:00,19.23,19.26,19.23,19.24,206500.0,19.23,19.26,19.23,19.24,206500.0
2013-12-18 10:20:00,19.23,19.25,19.23,19.23,152800.0,19.23,19.25,19.23,19.23,152800.0
2013-12-18 10:30:00,19.23,19.25,19.22,19.24,86700.0,19.23,19.25,19.22,19.24,86700.0
2013-12-18 10:40:00,19.24,19.25,19.24,19.24,50800.0,19.24,19.25,19.24,19.24,50800.0
2013-12-18 10:50:00,19.24,19.25,19.23,19.25,189400.0,19.24,19.25,19.23,19.25,189400.0
2013-12-18 11:00:00,19.24,19.25,19.22,19.22,76700.0,19.24,19.25,19.22,19.22,76700.0
2013-12-18 11:10:00,19.22,19.24,19.22,19.24,100100.0,19.22,19.24,19.22,19.24,100100.0
2013-12-18 11:20:00,19.23,19.25,19.21,19.24,137600.0,19.23,19.25,19.21,19.24,137600.0
2013-12-18 11:30:00,19.25,19.25,19.22,19.22,88600.0,19.25,19.25,19.22,19.22,88600.0
2013-12-18 11:40:00,19.23,19.23,19.18,19.21,203600.0,19.23,19.23,19.18,19.21,203600.0
2013-12-18 11:50:00,19.21,19.22,19.16,19.21,147400.0,19.21,19.22,19.16,19.21,147400.0
2013-12-18 12:00:00,19.2,19.24,19.19,19.22,165400.0,19.2,19.24,19.19,19.22,165400.0
2013-12-18 12:10:00,19.22,19.23,19.21,19.23,86100.0,19.22,19.23,19.21,19.23,86100.0
2013-12-18 12:20:00,19.22,19.24,19.22,19.24,61900.0,19.22,19.24,19.22,19.24,61900.0
2013-12-18 12:30:00,19.24,19.25,19.23,19.24,70500.0,19.24,19.25,19.23,19.24,70500.0
2013-12-18 12:40:00,19.23,19.25,19.23,19.24,42800.0,19.23,19.25,19.23,19.24,42800.0
2013-12-18 12:50:00,19.25,19.31,19.24,19.27,195400.0,19.25,19.31,19.24,19.27,195400.0
2013-12-18 13:00:00,19.27,19.38,19.27,19.32,340300.0,19.27,19.38,19.27,19.32,340300.0
2013-12-18 13:10:00,19.32,19.34,19.3,19.34,117400.0,19.32,19.34,19.3,19.34,117400.0
2013-12-18 13:20:00,19.34,19.36,19.3,19.31,180400.0,19.34,19.36,19.3,19.31,180400.0
2013-12-18 13:30:00,19.31,19.35,19.31,19.34,112400.0,19.31,19.35,19.31,19.34,112400.0
2013-12-18 13:40:00,19.35,19.36,19.33,19.34,122000.0,19.35,19.36,19.33,19.34,122000.0
2013-12-18 13:50:00,19.33,19.46,19.14,19.41,1105900.0,19.33,19.46,19.14,19.41,1105900.0
2013-12-18 14:00:00,19.37,19.5,18.94,19.31,987300.0,19.37,19.5,18.94,19.31,987300.0
2013-12-18 14:10:00,19.32,19.34,19.23,19.29,414200.0,19.32,19.34,19.23,19.29,414200.0
2013-12-18 14:20:00,19.3,19.52,19.28,19.43,742000.0,19.3,19.52,19.28,19.43,742000.0
2013-12-18 14:30:00,19.43,19.51,19.37,19.43,558000.0,19.43,19.51,19.37,19.43,558000.0
2013-12-18 14:40:00,19.42,19.42,19.22,19.25,688000.0,19.42,19.42,19.22,19.25,688000.0
2013-12-18 14:50:00,19.26,19.31,19.21,19.27,261600.0,19.26,19.31,19.21,19.27,261600.0
2013-12-18 15:00:00,19.26,19.3,19.21,19.25,263900.0,19.26,19.3,19.21,19.25,263900.0
2013-12-18 15:10:00,19.24,19.29,19.23,19.25,163600.0,19.24,19.29,19.23,19.25,163600.0
2013-12-18 15:20:00,19.25,19.29,19.1,19.1,277300.0,19.25,19.29,19.1,19.1,277300.0
2013-12-18 15:30:00,19.1,19.14,19.02,19.05,565200.0,19.1,19.14,19.02,19.05,565200.0
2013-12-18 15:40:00,19.04,19.08,18.93,18.99,892000.0,19.04,19.08,18.93,18.99,892000.0
2013-12-18 15:50:00,18.98,19.13,18.96,19.09,803500.0,18.98,19.13,18.96,19.09,803500.0
2013-12-19 09:30:00,18.53,18.56,18.5,18.53,1454400.0,18.53,18.56,18.5,18.53,1454400.0
2013-12-19 09:40:00,18.53,18.58,18.5,18.56,845200.0,18.53,18.58,18.5,18.56,845200.0
2013-12-19 09:50:00,18.56,18.56,18.51,18.53,417800.0,18.56,18.56,18.51,18.53,417800.0
2013-12-19 10:00:00,18.52,18.57,18.45,18.5,782800.0,18.52,18.57,18.45,18.5,782800.0
2013-12-19 10:10:00,18.5,18.51,18.47,18.49,286200.0,18.5,18.51,18.47,18.49,286200.0
2013-12-19 10:20:00,18.5,18.51,18.47,18.48,347200.0,18.5,18.51,18.47,18.48,347200.0
2013-12-19 10:30:00,18.48,18.49,18.42,18.46,308000.0,18.48,18.49,18.42,18.46,308000.0
2013-12-19 10:40:00,18.46,18.51,18.45,18.5,352400.0,18.46,18.51,18.45,18.5,352400.0
2013-12-19 10:50:00,18.5,18.5,18.46,18.48,174000.0,18.5,18.5,18.46,18.48,174000.0
2013-12-19 11:00:00,18.49,18.51,18.47,18.5,192800.0,18.49,18.51,18.47,18.5,192800.0
2013-12-19 11:10:00,18.5,18.51,18.47,18.49,173000.0,18.5,18.51,18.47,18.49,173000.0
2013-12-19 11:20:00,18.49,18.5,18.47,18.47,182500.0,18.49,18.5,18.47,18.47,182500.0
2013-12-19 11:30:00,18.47,18.52,18.46,18.51,377600.0,18.47,18.52,18.46,18.51,377600.0
2013-12-19 11:40:00,18.51,18.55,18.51,18.55,218000.0,18.51,18.55,18.51,18.55,218000.0
2013-12-19 11:50:00,18.54,18.55,18.52,18.53,152600.0,18.54,18.55,18.52,18.53,152600.0
2013-12-19 12:00:00,18.53,18.54,18.51,18.51,113600.0,18.53,18.54,18.51,18.51,113600.0
2013-12-19 12:10:00,18.51,18.51,18.49,18.5,112100.0,18.51,18.51,18.49,18.5,112100.0
2013-12-19 12:20:00,18.51,18.53,18.5,18.52,298100.0,18.51,18.53,18.5,18.52,298100.0
2013-12-19 12:30:00,18.52,18.53,18.47,18.5,272100.0,18.52,18.53,18.47,18.5,272100.0
2013-12-19 12:40:00,18.5,18.53,18.49,18.51,176600.0,18.5,18.53,18.49,18.51,176600.0
2013-12-19 12:50:00,18.51,18.53,18.5,18.52,136400.0,18.51,18.53,18.5,18.52,136400.0
2013-12-19 13:00:00,18.52,18.53,18.5,18.52,163700.0,18.52,18.53,18.5,18.52,163700.0
2013-12-19 13:10:00,18.52,18.52,18.49,18.49,103600.0,18.52,18.52,18.49,18.49,103600.0
2013-12-19 13:20:00,18.49,18.5,18.48,18.49,212500.0,18.49,18.5,18.48,18.49,212500.0
2013-12-19 13:30:00,18.5,18.51,18.49,18.5,125000.0,18.5,18.51,18.49,18.5,125000.0
2013-12-19 13:40:00,18.5,18.52,18.48,18.51,144400.0,18.5,18.52,18.48,18.51,144400.0
2013-12-19 13:50:00,18.51,18.52,18.5,18.52,79300.0,18.51,18.52,18.5,18.52,79300.0
2013-12-19 14:00:00,18.52,18.54,18.5,18.53,145200.0,18.52,18.54,18.5,18.53,145200.0
2013-12-19 14:10:00,18.54,18.55,18.53,18.54,94200.0,18.54,18.55,18.53,18.54,94200.0
2013-12-19 14:20:00,18.54,18.55,18.53,18.54,65500.0,18.54,18.55,18.53,18.54,65500.0
2013-12-19 14:30:00,18.55,18.55,18.53,18.53,77300.0,18.55,18.55,18.53,18.53,77300.0
2013-12-19 14:40:00,18.53,18.55,18.53,18.54,72200.0,18.53,18.55,18.53,18.54,72200.0
2013-12-19 14:50:00,18.53,18.55,18.53,18.55,140900.0,18.53,18.55,18.53,18.55,140900.0
2013-12-19 15:00:00,18.55,18.55,18.53,18.53,96600.0,18.55,18.55,18.53,18.53,96600.0
2013-12-19 15:10:00,18.53,18.54,18.48,18.51,294100.0,18.53,18.54,18.48,18.51,294100.0
2013-12-19 15:20:00,18.5,18.52,18.46,18.47,390200.0,18.5,18.52,18.46,18.47,390200.0
2013-12-19 15:30:00,18.47,18.51,18.47,18.5,224400.0,18.47,18.51,18.47,18.5,224400.0
2013-12-19 15:40:00,18.49,18.5,18.46,18.47,444200.0,18.49,18.5,18.46,18.47,444200.0
2013-12-19 15:50:00,18.48,18.49,18.46,18.49,1002700.0,18.48,18.49,18.46,18.49,1002700.0
2013-12-20 09:30:00,18.56,18.58,18.52,18.55,623300.0,18.56,18.58,18.52,18.55,623300.0
2013-12-20 09:40:00,18.55,18.56,18.52,18.52,339700.0,18.55,18.56,18.52,18.52,339700.0
2013-12-20 09:50:00,18.52,18.52,18.5,18.5,268700.0,18.52,18.52,18.5,18.5,268700.0
2013-12-20 10:00:00,18.5,18.52,18.48,18.52,208400.0,18.5,18.52,18.48,18.52,208400.0
2013-12-20 10:10:00,18.52,18.56,18.52,18.52,209200.0,18.52,18.56,18.52,18.52,209200.0
2013-12-20 10:20:00,18.52,18.63,18.52,18.61,318700.0,18.52,18.63,18.52,18.61,318700.0
2013-12-20 10:30:00,18.6,18.77,18.6,18.72,501600.0,18.6,18.77,18.6,18.72,501600.0
2013-12-20 10:40:00,18.72,18.76,18.7,18.71,222500.0,18.72,18.76,18.7,18.71,222500.0
2013-12-20 10:50:00,18.71,18.72,18.69,18.7,194800.0,18.71,18.72,18.69,18.7,194800.0
2013-12-20 11:00:00,18.7,18.71,18.68,18.7,202400.0,18.7,18.71,18.68,18.7,202400.0
2013-12-20 11:10:00,18.69,18.76,18.69,18.71,299100.0,18.69,18.76,18.69,18.71,299100.0
2013-12-20 11:20:00,18.7,18.72,18.7,18.71,224900.0,18.7,18.72,18.7,18.71,224900.0
2013-12-20 11:30:00,18.72,18.74,18.71,18.71,138900.0,18.72,18.74,18.71,18.71,138900.0
2013-12-20 11:40:00,18.71,18.8,18.71,18.79,283900.0,18.71,18.8,18.71,18.79,283900.0
2013-12-20 11:50:00,18.79,18.79,18.72,18.73,171700.0,18.79,18.79,18.72,18.73,171700.0
2013-12-20 12:00:00,18.73,18.76,18.72,18.74,81300.0,18.73,18.76,18.72,18.74,81300.0
2013-12-20 12:10:00,18.73,18.76,18.73,18.75,64000.0,18.73,18.76,18.73,18.75,64000.0
2013-12-20 12:20:00,18.74,18.74,18.7,18.71,85600.0,18.74,18.74,18.7,18.71,85600.0
2013-12-20 12:30:00,18.7,18.7,18.65,18.67,202300.0,18.7,18.7,18.65,18.67,202300.0
2013-12-20 12:40:00,18.67,18.69,18.66,18.66,59100.0,18.67,18.69,18.66,18.66,59100.0
2013-12-20 12:50:00,18.66,18.68,18.64,18.64,188000.0,18.66,18.68,18.64,18.64,188000.0
2013-12-20 13:00:00,18.64,18.69,18.64,18.68,161600.0,18.64,18.69,18.64,18.68,161600.0
2013-12-20 13:10:00,18.68,18.71,18.68,18.71,150300.0,18.68,18.71,18.68,18.71,150300.0
2013-12-20 13:20:00,18.71,18.76,18.71,18.73,285000.0,18.71,18.76,18.71,18.73,285000.0
2013-12-20 13:30:00,18.73,18.74,18.7,18.71,226700.0,18.73,18.74,18.7,18.71,226700.0
2013-12-20 13:40:00,18.71,18.72,18.69,18.71,97300.0,18.71,18.72,18.69,18.71,97300.0
2013-12-20 13:50:00,18.71,18.71,18.7,18.7,58600.0,18.71,18.71,18.7,18.7,58600.0
2013-12-20 14:00:00,18.71,18.76,18.7,18.75,322600.0,18.71,18.76,18.7,18.75,322600.0
2013-12-20 14:10:00,18.76,18.76,18.73,18.74,208500.0,18.76,18.76,18.73,18.74,208500.0
2013-12-20 14:20:00,18.74,18.74,18.72,18.72,168000.0,18.74,18.74,18.72,18.72,168000.0
2013-12-20 14:30:00,18.72,18.73,18.68,18.68,192000.0,18.72,18.73,18.68,18.68,192000.0
2013-12-20 14:40:00,18.69,18.7,18.67,18.67,141000.0,18.69,18.7,18.67,18.67,141000.0
2013-12-20 14:50:00,18.67,18.69,18.66,18.67,111800.0,18.67,18.69,18.66,18.67,111800.0
2013-12-20 15:00:00,18.67,18.68,18.66,18.67,76500.0,18.67,18.68,18.66,18.67,76500.0
2013-12-20 15:10:00,18.68,18.68,18.66,18.66,166000.0,18.68,18.68,18.66,18.66,166000.0
2013-12-20 15:20:00,18.66,18.67,18.66,18.66,69100.0,18.66,18.67,18.66,18.66,69100.0
2013-12-20 15:30:00,18.66,18.67,18.65,18.65,189100.0,18.66,18.67,18.65,18.65,189100.0
2013-12-20 15:40:00,18.65,18.66,18.62,18.64,203400.0,18.65,18.66,18.62,18.64,203400.0
2013-12-20 15:50:00,18.64,18.65,18.62,18.62,486400.0,18.64,18.65,18.62,18.62,486400.0
2013-12-23 09:30:00,18.71,18.74,18.7,18.73,389500.0,18.71,18.74,18.7,18.73,389500.0
2013-12-23 09:40:00,18.73,18.74,18.72,18.72,222100.0,18.73,18.74,18.72,18.72,222100.0
2013-12-23 09:50:00,18.72,18.76,18.72,18.74,268400.0,18.72,18.76,18.72,18.74,268400.0
2013-12-23 10:00:00,18.75,18.76,18.73,18.75,165900.0,18.75,18.76,18.73,18.75,165900.0
2013-12-23 10:10:00,18.76,18.77,18.74,18.75,151600.0,18.76,18.77,18.74,18.75,151600.0
2013-12-23 10:20:00,18.75,18.76,18.73,18.74,158800.0,18.75,18.76,18.73,18.74,158800.0
2013-12-23 10:30:00,18.74,18.8,18.73,18.78,236800.0,18.74,18.8,18.73,18.78,236800.0
2013-12-23 10:40:00,18.77,18.78,18.75,18.76,133600.0,18.77,18.78,18.75,18.76,133600.0
2013-12-23 10:50:00,18.76,18.78,18.76,18.76,71700.0,18.76,18.78,18.76,18.76,71700.0
2013-12-23 11:00:00,18.77,18.78,18.76,18.76,95300.0,18.77,18.78,18.76,18.76,95300.0
2013-12-23 11:10:00,18.76,18.77,18.76,18.76,77600.0,18.76,18.77,18.76,18.76,77600.0
2013-12-23 11:20:00,18.77,18.77,18.76,18.76,52700.0,18.77,18.77,18.76,18.76,52700.0
2013-12-23 11:30:00,18.77,18.78,18.76,18.77,205500.0,18.77,18.78,18.76,18.77,205500.0
2013-12-23 11:40:00,18.76,18.77,18.76,18.77,89600.0,18.76,18.77,18.76,18.77,89600.0
2013-12-23 11:50:00,18.76,18.77,18.76,18.76,77800.0,18.76,18.77,18.76,18.76,77800.0
2013-12-23 12:00:00,18.77,18.78,18.77,18.78,82200.0,18.77,18.78,18.77,18.78,82200.0
2013-12-23 12:10:00,18.77,18.78,18.76,18.77,122100.0,18.77,18.78,18.76,18.77,122100.0
2013-12-23 12:20:00,18.76,18.77,18.73,18.73,180500.0,18.76,18.77,18.73,18.73,180500.0
2013-12-23 12:30:00,18.73,18.75,18.73,18.75,95900.0,18.73,18.75,18.73,18.75,95900.0
2013-12-23 12:40:00,18.74,18.75,18.71,18.72,115700.0,18.74,18.75,18.71,18.72,115700.0
2013-12-23 12:50:00,18.72,18.74,18.71,18.74,292500.0,18.72,18.74,18.71,18.74,292500.0
2013-12-23 13:00:00,18.73,18.74,18.72,18.74,144200.0,18.73,18.74,18.72,18.74,144200.0
2013-12-23 13:10:00,18.74,18.75,18.72,18.73,203900.0,18.74,18.75,18.72,18.73,203900.0
2013-12-23 13:20:00,18.74,18.74,18.67,18.67,114400.0,18.74,18.74,18.67,18.67,114400.0
2013-12-23 13:30:00,18.68,18.69,18.66,18.67,122900.0,18.68,18.69,18.66,18.67,122900.0
2013-12-23 13:40:00,18.68,18.7,18.67,18.69,90600.0,18.68,18.7,18.67,18.69,90600.0
2013-12-23 13:50:00,18.7,18.7,18.68,18.68,79700.0,18.7,18.7,18.68,18.68,79700.0
2013-12-23 14:00:00,18.69,18.69,18.66,18.68,67800.0,18.69,18.69,18.66,18.68,67800.0
2013-12-23 14:10:00,18.68,18.68,18.67,18.67,42100.0,18.68,18.68,18.67,18.67,42100.0
2013-12-23 14:20:00,18.68,18.69,18.67,18.67,135700.0,18.68,18.69,18.67,18.67,135700.0
2013-12-23 14:30:00,18.68,18.68,18.65,18.66,136100.0,18.68,18.68,18.65,18.66,136100.0
2013-12-23 14:40:00,18.66,18.67,18.65,18.65,93300.0,18.66,18.67,18.65,18.65,93300.0
2013-12-23 14:50:00,18.66,18.68,18.65,18.68,111400.0,18.66,18.68,18.65,18.68,111400.0
2013-12-23 15:00:00,18.68,18.69,18.67,18.69,91600.0,18.68,18.69,18.67,18.69,91600.0
2013-12-23 15:10:00,18.69,18.7,18.68,18.69,220900.0,18.69,18.7,18.68,18.69,220900.0
2013-12-23 15:20:00,18.7,18.71,18.69,18.69,133400.0,18.7,18.71,18.69,18.69,133400.0
2013-12-23 15:30:00,18.7,18.7,18.69,18.7,126100.0,18.7,18.7,18.69,18.7,126100.0
2013-12-23 15:40:00,18.7,18.73,18.69,18.72,290500.0,18.7,18.73,18.69,18.72,290500.0
2013-12-23 15:50:00,18.71,18.73,18.71,18.73,386200.0,18.71,18.73,18.71,18.73,386200.0
2013-12-24 09:30:00,18.71,18.73,18.7,18.73,239400.0,18.71,18.73,18.7,18.73,239400.0
2013-12-24 09:40:00,18.72,18.74,18.72,18.73,94000.0,18.72,18.74,18.72,18.73,94000.0
2013-12-24 09:50:00,18.73,18.74,18.7,18.7,88600.0,18.73,18.74,18.7,18.7,88600.0
2013-12-24 10:00:00,18.7,18.74,18.69,18.74,147700.0,18.7,18.74,18.69,18.74,147700.0
2013-12-24 10:10:00,18.74,18.74,18.72,18.72,86500.0,18.74,18.74,18.72,18.72,86500.0
2013-12-24 10:20:00,18.73,18.74,18.72,18.72,81900.0,18.73,18.74,18.72,18.72,81900.0
2013-12-24 10:30:00,18.73,18.75,18.72,18.74,68800.0,18.73,18.75,18.72,18.74,68800.0
2013-12-24 10:40:00,18.74,18.75,18.72,18.73,121900.0,18.74,18.75,18.72,18.73,121900.0
2013-12-24 10:50:00,18.73,18.75,18.73,18.73,55900.0,18.73,18.75,18.73,18.73,55900.0
2013-12-24 11:00:00,18.73,18.74,18.73,18.73,53100.0,18.73,18.74,18.73,18.73,53100.0
2013-12-24 11:10:00,18.73,18.74,18.71,18.71,51200.0,18.73,18.74,18.71,18.71,51200.0
2013-12-24 11:20:00,18.71,18.72,18.71,18.71,108200.0,18.71,18.72,18.71,18.71,108200.0
2013-12-24 11:30:00,18.72,18.72,18.71,18.72,69400.0,18.72,18.72,18.71,18.72,69400.0
2013-12-24 11:40:00,18.71,18.75,18.71,18.74,171600.0,18.71,18.75,18.71,18.74,171600.0
2013-12-24 11:50:00,18.74,18.75,18.73,18.73,123400.0,18.74,18.75,18.73,18.73,123400.0
2013-12-24 12:00:00,18.74,18.84,18.73,18.8,338500.0,18.74,18.84,18.73,18.8,338500.0
2013-12-24 12:10:00,18.8,18.81,18.79,18.8,171200.0,18.8,18.81,18.79,18.8,171200.0
2013-12-24 12:20:00,18.8,18.82,18.74,18.75,206600.0,18.8,18.82,18.74,18.75,206600.0
2013-12-24 12:30:00,18.76,18.78,18.75,18.76,145100.0,18.76,18.78,18.75,18.76,145100.0
2013-12-24 12:40:00,18.75,18.77,18.75,18.77,129400.0,18.75,18.77,18.75,18.77,129400.0
2013-12-24 12:50:00,18.77,18.77,18.76,18.76,165100.0,18.77,18.77,18.76,18.76,165100.0
2013-12-26 09:30:00,19.26,19.27,19.19,19.21,643500.0,19.26,19.27,19.19,19.21,643500.0
2013-12-26 09:40:00,19.22,19.24,19.19,19.23,228800.0,19.22,19.24,19.19,19.23,228800.0
2013-12-26 09:50:00,19.23,19.24,19.19,19.21,109800.0,19.23,19.24,19.19,19.21,109800.0
2013-12-26 10:00:00,19.21,19.22,19.19,19.21,208800.0,19.21,19.22,19.19,19.21,208800.0
2013-12-26 10:10:00,19.2,19.21,19.17,19.18,225000.0,19.2,19.21,19.17,19.18,225000.0
2013-12-26 10:20:00,19.18,19.2,19.17,19.19,148500.0,19.18,19.2,19.17,19.19,148500.0
2013-12-26 10:30:00,19.19,19.2,19.18,19.19,243100.0,19.19,19.2,19.18,19.19,243100.0
2013-12-26 10:40:00,19.19,19.19,19.16,19.18,112400.0,19.19,19.19,19.16,19.18,112400.0
2013-12-26 10:50:00,19.18,19.19,19.17,19.18,89500.0,19.18,19.19,19.17,19.18,89500.0
2013-12-26 11:00:00,19.19,19.2,19.18,19.19,112400.0,19.19,19.2,19.18,19.19,112400.0
2013-12-26 11:10:00,19.18,19.19,19.18,19.19,64300.0,19.18,19.19,19.18,19.19,64300.0
2013-12-26 11:20:00,19.18,19.2,19.18,19.18,80500.0,19.18,19.2,19.18,19.18,80500.0
2013-12-26 11:30:00,19.19,19.19,19.18,19.19,58800.0,19.19,19.19,19.18,19.19,58800.0
2013-12-26 11:40:00,19.18,19.19,19.12,19.13,144000.0,19.18,19.19,19.12,19.13,144000.0
2013-12-26 11:50:00,19.12,19.13,19.09,19.09,232400.0,19.12,19.13,19.09,19.09,232400.0
2013-12-26 12:00:00,19.09,19.12,19.05,19.11,137300.0,19.09,19.12,19.05,19.11,137300.0
2013-12-26 12:10:00,19.1,19.13,19.1,19.13,143100.0,19.1,19.13,19.1,19.13,143100.0
2013-12-26 12:20:00,19.13,19.14,19.12,19.14,160300.0,19.13,19.14,19.12,19.14,160300.0
2013-12-26 12:30:00,19.14,19.14,19.11,19.12,76700.0,19.14,19.14,19.11,19.12,76700.0
2013-12-26 12:40:00,19.13,19.14,19.09,19.11,132300.0,19.13,19.14,19.09,19.11,132300.0
2013-12-26 12:50:00,19.11,19.11,19.09,19.1,80600.0,19.11,19.11,19.09,19.1,80600.0
2013-12-26 13:00:00,19.1,19.14,19.1,19.13,148800.0,19.1,19.14,19.1,19.13,148800.0
2013-12-26 13:10:00,19.13,19.15,19.12,19.14,133500.0,19.13,19.15,19.12,19.14,133500.0
2013-12-26 13:20:00,19.13,19.18,19.13,19.14,289300.0,19.13,19.18,19.13,19.14,289300.0
2013-12-26 13:30:00,19.14,19.15,19.09,19.1,112300.0,19.14,19.15,19.09,19.1,112300.0
2013-12-26 13:40:00,19.09,19.12,19.09,19.1,74500.0,19.09,19.12,19.09,19.1,74500.0
2013-12-26 13:50:00,19.09,19.1,19.08,19.09,66300.0,19.09,19.1,19.08,19.09,66300.0
2013-12-26 14:00:00,19.1,19.1,19.02,19.04,304500.0,19.1,19.1,19.02,19.04,304500.0
2013-12-26 14:10:00,19.04,19.08,19.03,19.07,148900.0,19.04,19.08,19.03,19.07,148900.0
2013-12-26 14:20:00,19.07,19.09,19.06,19.09,85700.0,19.07,19.09,19.06,19.09,85700.0
2013-12-26 14:30:00,19.08,19.11,19.08,19.1,144400.0,19.08,19.11,19.08,19.1,144400.0
2013-12-26 14:40:00,19.1,19.1,19.08,19.08,70200.0,19.1,19.1,19.08,19.08,70200.0
2013-12-26 14:50:00,19.08,19.09,19.06,19.07,103000.0,19.08,19.09,19.06,19.07,103000.0
2013-12-26 15:00:00,19.07,19.07,19.05,19.05,86900.0,19.07,19.07,19.05,19.05,86900.0
2013-12-26 15:10:00,19.05,19.06,19.05,19.05,88800.0,19.05,19.06,19.05,19.05,88800.0
2013-12-26 15:20:00,19.05,19.07,19.04,19.05,98600.0,19.05,19.07,19.04,19.05,98600.0
2013-12-26 15:30:00,19.05,19.05,19.03,19.03,114400.0,19.05,19.05,19.03,19.03,114400.0
2013-12-26 15:40:00,19.03,19.04,19.02,19.03,179400.0,19.03,19.04,19.02,19.03,179400.0
2013-12-26 15:50:00,19.03,19.03,19.01,19.02,486300.0,19.03,19.03,19.01,19.02,486300.0
2013-12-27 09:30:00,19.32,19.32,19.28,19.3,405200.0,19.32,19.32,19.28,19.3,405200.0
2013-12-27 09:40:00,19.3,19.31,19.28,19.3,251500.0,19.3,19.31,19.28,19.3,251500.0
2013-12-27 09:50:00,19.3,19.31,19.29,19.3,143600.0,19.3,19.31,19.29,19.3,143600.0
2013-12-27 10:00:00,19.3,19.3,19.25,19.28,156100.0,19.3,19.3,19.25,19.28,156100.0
2013-12-27 10:10:00,19.27,19.3,19.26,19.3,214700.0,19.27,19.3,19.26,19.3,214700.0
2013-12-27 10:20:00,19.31,19.32,19.28,19.31,298000.0,19.31,19.32,19.28,19.31,298000.0
2013-12-27 10:30:00,19.3,19.34,19.29,19.32,270700.0,19.3,19.34,19.29,19.32,270700.0
2013-12-27 10:40:00,19.31,19.32,19.27,19.29,238900.0,19.31,19.32,19.27,19.29,238900.0
2013-12-27 10:50:00,19.29,19.32,19.29,19.31,108700.0,19.29,19.32,19.29,19.31,108700.0
2013-12-27 11:00:00,19.31,19.31,19.28,19.3,149500.0,19.31,19.31,19.28,19.3,149500.0
2013-12-27 11:10:00,19.3,19.32,19.28,19.3,98000.0,19.3,19.32,19.28,19.3,98000.0
2013-12-27 11:20:00,19.3,19.3,19.26,19.28,210400.0,19.3,19.3,19.26,19.28,210400.0
2013-12-27 11:30:00,19.28,19.29,19.27,19.29,108200.0,19.28,19.29,19.27,19.29,108200.0
2013-12-27 11:40:00,19.29,19.31,19.27,19.27,132700.0,19.29,19.31,19.27,19.27,132700.0
2013-12-27 11:50:00,19.28,19.3,19.27,19.3,87900.0,19.28,19.3,19.27,19.3,87900.0
2013-12-27 12:00:00,19.3,19.3,19.26,19.28,236400.0,19.3,19.3,19.26,19.28,236400.0
2013-12-27 12:10:00,19.28,19.29,19.27,19.27,294200.0,19.28,19.29,19.27,19.27,294200.0
2013-12-27 12:20:00,19.27,19.29,19.26,19.29,84200.0,19.27,19.29,19.26,19.29,84200.0
2013-12-27 12:30:00,19.29,19.32,19.29,19.31,183200.0,19.29,19.32,19.29,19.31,183200.0
2013-12-27 12:40:00,19.31,19.32,19.29,19.32,181600.0,19.31,19.32,19.29,19.32,181600.0
2013-12-27 12:50:00,19.31,19.35,19.29,19.35,258900.0,19.31,19.35,19.29,19.35,258900.0
2013-12-27 13:00:00,19.34,19.34,19.31,19.32,136800.0,19.34,19.34,19.31,19.32,136800.0
2013-12-27 13:10:00,19.31,19.33,19.31,19.32,125200.0,19.31,19.33,19.31,19.32,125200.0
2013-12-27 13:20:00,19.32,19.32,19.29,19.32,143000.0,19.32,19.32,19.29,19.32,143000.0
2013-12-27 13:30:00,19.32,19.33,19.29,19.3,83800.0,19.32,19.33,19.29,19.3,83800.0
2013-12-27 13:40:00,19.3,19.31,19.3,19.3,27100.0,19.3,19.31,19.3,19.3,27100.0
2013-12-27 13:50:00,19.3,19.31,19.3,19.3,44400.0,19.3,19.31,19.3,19.3,44400.0
2013-12-27 14:00:00,19.31,19.31,19.3,19.3,40400.0,19.31,19.31,19.3,19.3,40400.0
2013-12-27 14:10:00,19.3,19.31,19.29,19.29,83600.0,19.3,19.31,19.29,19.29,83600.0
2013-12-27 14:20:00,19.3,19.32,19.29,19.32,89000.0,19.3,19.32,19.29,19.32,89000.0
2013-12-27 14:30:00,19.32,19.32,19.31,19.31,122000.0,19.32,19.32,19.31,19.31,122000.0
2013-12-27 14:40:00,19.31,19.32,19.3,19.3,69600.0,19.31,19.32,19.3,19.3,69600.0
2013-12-27 14:50:00,19.31,19.31,19.3,19.3,101800.0,19.31,19.31,19.3,19.3,101800.0
2013-12-27 15:00:00,19.3,19.31,19.3,19.31,92500.0,19.3,19.31,19.3,19.31,92500.0
2013-12-27 15:10:00,19.3,19.32,19.3,19.31,149800.0,19.3,19.32,19.3,19.31,149800.0
2013-12-27 15:20:00,19.32,19.32,19.3,19.3,72400.0,19.32,19.32,19.3,19.3,72400.0
2013-12-27 15:30:00,19.3,19.31,19.28,19.28,176900.0,19.3,19.31,19.28,19.28,176900.0
2013-12-27 15:40:00,19.28,19.3,19.28,19.29,213400.0,19.28,19.3,19.28,19.29,213400.0
2013-12-27 15:50:00,19.29,19.3,19.27,19.29,490900.0,19.29,19.3,19.27,19.29,490900.0
2013-12-30 09:30:00,18.94,18.94,18.91,18.94,439000.0,18.94,18.94,18.91,18.94,439000.0
2013-12-30 09:40:00,18.93,19.02,18.93,18.99,437600.0,18.93,19.02,18.93,18.99,437600.0
2013-12-30 09:50:00,18.99,19.0,18.96,18.97,396600.0,18.99,19.0,18.96,18.97,396600.0
2013-12-30 10:00:00,18.97,18.98,18.94,18.97,181300.0,18.97,18.98,18.94,18.97,181300.0
2013-12-30 10:10:00,18.96,19.01,18.96,19.0,185200.0,18.96,19.01,18.96,19.0,185200.0
2013-12-30 10:20:00,19.01,19.02,18.99,19.0,200000.0,19.01,19.02,18.99,19.0,200000.0
2013-12-30 10:30:00,18.99,19.01,18.96,18.97,188100.0,18.99,19.01,18.96,18.97,188100.0
2013-12-30 10:40:00,18.98,18.98,18.95,18.97,180800.0,18.98,18.98,18.95,18.97,180800.0
2013-12-30 10:50:00,18.97,19.0,18.96,18.99,141700.0,18.97,19.0,18.96,18.99,141700.0
2013-12-30 11:00:00,19.0,19.0,18.97,18.99,250800.0,19.0,19.0,18.97,18.99,250800.0
2013-12-30 11:10:00,18.99,19.0,18.97,19.0,138500.0,18.99,19.0,18.97,19.0,138500.0
2013-12-30 11:20:00,18.99,19.0,18.96,18.96,184100.0,18.99,19.0,18.96,18.96,184100.0
2013-12-30 11:30:00,18.97,18.99,18.96,18.96,184400.0,18.97,18.99,18.96,18.96,184400.0
2013-12-30 11:40:00,18.96,18.97,18.91,18.94,186100.0,18.96,18.97,18.91,18.94,186100.0
2013-12-30 11:50:00,18.94,18.95,18.91,18.93,191200.0,18.94,18.95,18.91,18.93,191200.0
2013-12-30 12:00:00,18.93,18.94,18.92,18.92,82600.0,18.93,18.94,18.92,18.92,82600.0
2013-12-30 12:10:00,18.93,18.93,18.92,18.92,104900.0,18.93,18.93,18.92,18.92,104900.0
2013-12-30 12:20:00,18.92,18.94,18.92,18.93,74700.0,18.92,18.94,18.92,18.93,74700.0
2013-12-30 12:30:00,18.93,18.96,18.93,18.95,90100.0,18.93,18.96,18.93,18.95,90100.0
2013-12-30 12:40:00,18.94,18.95,18.93,18.94,92400.0,18.94,18.95,18.93,18.94,92400.0
2013-12-30 12:50:00,18.93,18.94,18.92,18.93,106800.0,18.93,18.94,18.92,18.93,106800.0
2013-12-30 13:00:00,18.92,18.93,18.91,18.92,103700.0,18.92,18.93,18.91,18.92,103700.0
2013-12-30 13:10:00,18.92,18.93,18.92,18.92,84700.0,18.92,18.93,18.92,18.92,84700.0
2013-12-30 13:20:00,18.93,18.93,18.87,18.9,261600.0,18.93,18.93,18.87,18.9,261600.0
2013-12-30 13:30:00,18.9,18.91,18.88,18.89,153100.0,18.9,18.91,18.88,18.89,153100.0
2013-12-30 13:40:00,18.9,18.92,18.89,18.92,93300.0,18.9,18.92,18.89,18.92,93300.0
2013-12-30 13:50:00,18.92,18.93,18.91,18.92,86000.0,18.92,18.93,18.91,18.92,86000.0
2013-12-30 14:00:00,18.91,18.94,18.9,18.91,186900.0,18.91,18.94,18.9,18.91,186900.0
2013-12-30 14:10:00,18.9,18.91,18.9,18.91,110500.0,18.9,18.91,18.9,18.91,110500.0
2013-12-30 14:20:00,18.9,18.91,18.89,18.89,87100.0,18.9,18.91,18.89,18.89,87100.0
2013-12-30 14:30:00,18.89,18.9,18.88,18.89,113100.0,18.89,18.9,18.88,18.89,113100.0
2013-12-30 14:40:00,18.88,18.89,18.88,18.89,110500.0,18.88,18.89,18.88,18.89,110500.0
2013-12-30 14:50:00,18.88,18.91,18.88,18.88,257300.0,18.88,18.91,18.88,18.88,257300.0
2013-12-30 15:00:00,18.89,18.89,18.85,18.87,246100.0,18.89,18.89,18.85,18.87,246100.0
2013-12-30 15:10:00,18.87,18.88,18.85,18.86,263400.0,18.87,18.88,18.85,18.86,263400.0
2013-12-30 15:20:00,18.85,18.86,18.78,18.78,308400.0,18.85,18.86,18.78,18.78,308400.0
2013-12-30 15:30:00,18.79,18.84,18.77,18.8,393000.0,18.79,18.84,18.77,18.8,393000.0
2013-12-30 15:40:00,18.81,18.81,18.75,18.81,407200.0,18.81,18.81,18.75,18.81,407200.0
2013-12-30 15:50:00,18.81,18.87,18.8,18.85,618400.0,18.81,18.87,18.8,18.85,618400.0
2013-12-31 09:30:00,18.29,18.3,18.26,18.3,1303600.0,18.29,18.3,18.26,18.3,1303600.0
2013-12-31 09:40:00,18.3,18.38,18.29,18.36,774200.0,18.3,18.38,18.29,18.36,774200.0
2013-12-31 09:50:00,18.36,18.5,18.35,18.49,1119900.0,18.36,18.5,18.35,18.49,1119900.0
2013-12-31 10:00:00,18.48,19.05,18.46,18.92,4782900.0,18.48,19.05,18.46,18.92,4782900.0
2013-12-31 10:10:00,18.93,18.95,18.9,18.94,881400.0,18.93,18.95,18.9,18.94,881400.0
2013-12-31 10:20:00,18.93,19.05,18.93,18.97,848700.0,18.93,19.05,18.93,18.97,848700.0
2013-12-31 10:30:00,18.97,19.08,18.97,19.06,603700.0,18.97,19.08,18.97,19.06,603700.0
2013-12-31 10:40:00,19.07,19.07,18.99,19.01,661600.0,19.07,19.07,18.99,19.01,661600.0
2013-12-31 10:50:00,19.01,19.03,18.95,18.96,484400.0,19.01,19.03,18.95,18.96,484400.0
2013-12-31 11:00:00,18.95,18.97,18.91,18.92,383600.0,18.95,18.97,18.91,18.92,383600.0
2013-12-31 11:10:00,18.92,18.94,18.92,18.93,154900.0,18.92,18.94,18.92,18.93,154900.0
2013-12-31 11:20:00,18.92,18.93,18.87,18.9,223400.0,18.92,18.93,18.87,18.9,223400.0
2013-12-31 11:30:00,18.9,18.91,18.87,18.88,297900.0,18.9,18.91,18.87,18.88,297900.0
2013-12-31 11:40:00,18.88,18.88,18.8,18.82,552400.0,18.88,18.88,18.8,18.82,552400.0
2013-12-31 11:50:00,18.81,18.82,18.73,18.74,906700.0,18.81,18.82,18.73,18.74,906700.0
2013-12-31 12:00:00,18.74,18.75,18.72,18.74,595400.0,18.74,18.75,18.72,18.74,595400.0
2013-12-31 12:10:00,18.74,18.75,18.72,18.74,232800.0,18.74,18.75,18.72,18.74,232800.0
2013-12-31 12:20:00,18.75,18.8,18.74,18.8,255500.0,18.75,18.8,18.74,18.8,255500.0
2013-12-31 12:30:00,18.8,18.8,18.73,18.75,432500.0,18.8,18.8,18.73,18.75,432500.0
2013-12-31 12:40:00,18.75,18.77,18.68,18.68,457100.0,18.75,18.77,18.68,18.68,457100.0
2013-12-31 12:50:00,18.68,18.72,18.67,18.71,491600.0,18.68,18.72,18.67,18.71,491600.0
2013-12-31 13:00:00,18.71,18.74,18.7,18.72,267700.0,18.71,18.74,18.7,18.72,267700.0
2013-12-31 13:10:00,18.73,18.75,18.71,18.72,353900.0,18.73,18.75,18.71,18.72,353900.0
2013-12-31 13:20:00,18.72,18.73,18.63,18.66,1106700.0,18.72,18.73,18.63,18.66,1106700.0
2013-12-31 13:30:00,18.66,18.71,18.64,18.69,656900.0,18.66,18.71,18.64,18.69,656900.0
2013-12-31 13:40:00,18.7,18.7,18.67,18.68,528800.0,18.7,18.7,18.67,18.68,528800.0
2013-12-31 13:50:00,18.68,18.69,18.65,18.68,139800.0,18.68,18.69,18.65,18.68,139800.0
2013-12-31 14:00:00,18.68,18.69,18.66,18.68,117300.0,18.68,18.69,18.66,18.68,117300.0
2013-12-31 14:10:00,18.68,18.69,18.67,18.67,119100.0,18.68,18.69,18.67,18.67,119100.0
2013-12-31 14:20:00,18.67,18.68,18.65,18.65,94800.0,18.67,18.68,18.65,18.65,94800.0
2013-12-31 14:30:00,18.66,18.69,18.64,18.69,200600.0,18.66,18.69,18.64,18.69,200600.0
2013-12-31 14:40:00,18.69,18.69,18.66,18.67,126200.0,18.69,18.69,18.66,18.67,126200.0
2013-12-31 14:50:00,18.67,18.71,18.67,18.7,170500.0,18.67,18.71,18.67,18.7,170500.0
2013-12-31 15:00:00,18.7,18.71,18.68,18.69,316600.0,18.7,18.71,18.68,18.69,316600.0
2013-12-31 15:10:00,18.7,18.7,18.68,18.68,115200.0,18.7,18.7,18.68,18.68,115200.0
2013-12-31 15:20:00,18.68,18.69,18.68,18.69,137800.0,18.68,18.69,18.68,18.69,137800.0
2013-12-31 15:30:00,18.69,18.69,18.66,18.67,162800.0,18.69,18.69,18.66,18.67,162800.0
2013-12-31 15:40:00,18.68,18.68,18.67,18.68,289700.0,18.68,18.68,18.67,18.68,289700.0
2013-12-31 15:50:00,18.67,18.75,18.67,18.72,806800.0,18.67,18.75,18.67,18.72,806800.0
2014-01-02 09:30:00,19.35,19.36,19.3,19.32,924500.0,19.35,19.36,19.3,19.32,924500.0
2014-01-02 09:40:00,19.32,19.35,19.31,19.34,670000.0,19.32,19.35,19.31,19.34,670000.0
2014-01-02 09:50:00,19.34,19.36,19.32,19.35,582500.0,19.34,19.36,19.32,19.35,582500.0
2014-01-02 10:00:00,19.36,19.36,19.3,19.32,702200.0,19.36,19.36,19.3,19.32,702200.0
2014-01-02 10:10:00,19.31,19.32,19.22,19.26,676500.0,19.31,19.32,19.22,19.26,676500.0
2014-01-02 10:20:00,19.26,19.28,19.25,19.28,205200.0,19.26,19.28,19.25,19.28,205200.0
2014-01-02 10:30:00,19.28,19.34,19.26,19.33,354200.0,19.28,19.34,19.26,19.33,354200.0
2014-01-02 10:40:00,19.33,19.33,19.3,19.32,186200.0,19.33,19.33,19.3,19.32,186200.0
2014-01-02 10:50:00,19.32,19.32,19.3,19.31,135800.0,19.32,19.32,19.3,19.31,135800.0
2014-01-02 11:00:00,19.3,19.33,19.29,19.31,101600.0,19.3,19.33,19.29,19.31,101600.0
2014-01-02 11:10:00,19.31,19.32,19.3,19.3,189600.0,19.31,19.32,19.3,19.3,189600.0
2014-01-02 11:20:00,19.31,19.36,19.3,19.35,276100.0,19.31,19.36,19.3,19.35,276100.0
2014-01-02 11:30:00,19.35,19.36,19.33,19.35,164600.0,19.35,19.36,19.33,19.35,164600.0
2014-01-02 11:40:00,19.35,19.4,19.35,19.37,768500.0,19.35,19.4,19.35,19.37,768500.0
2014-01-02 11:50:00,19.38,19.4,19.35,19.37,298800.0,19.38,19.4,19.35,19.37,298800.0
2014-01-02 12:00:00,19.36,19.38,19.35,19.37,181300.0,19.36,19.38,19.35,19.37,181300.0
2014-01-02 12:10:00,19.36,19.38,19.34,19.35,203800.0,19.36,19.38,19.34,19.35,203800.0
2014-01-02 12:20:00,19.35,19.37,19.34,19.35,122600.0,19.35,19.37,19.34,19.35,122600.0
2014-01-02 12:30:00,19.35,19.35,19.32,19.33,156800.0,19.35,19.35,19.32,19.33,156800.0
2014-01-02 12:40:00,19.33,19.34,19.32,19.32,83900.0,19.33,19.34,19.32,19.32,83900.0
2014-01-02 12:50:00,19.32,19.36,19.32,19.33,97300.0,19.32,19.36,19.32,19.33,97300.0
2014-01-02 13:00:00,19.33,19.36,19.33,19.35,152000.0,19.33,19.36,19.33,19.35,152000.0
2014-01-02 13:10:00,19.35,19.36,19.33,19.33,105500.0,19.35,19.36,19.33,19.33,105500.0
2014-01-02 13:20:00,19.33,19.38,19.32,19.37,220700.0,19.33,19.38,19.32,19.37,220700.0
2014-01-02 13:30:00,19.38,19.47,19.38,19.43,684200.0,19.38,19.47,19.38,19.43,684200.0
2014-01-02 13:40:00,19.44,19.44,19.4,19.41,181200.0,19.44,19.44,19.4,19.41,181200.0
2014-01-02 13:50:00,19.41,19.42,19.38,19.39,103700.0,19.41,19.42,19.38,19.39,103700.0
2014-01-02 14:00:00,19.39,19.39,19.33,19.36,126100.0,19.39,19.39,19.33,19.36,126100.0
2014-01-02 14:10:00,19.36,19.37,19.32,19.34,125800.0,19.36,19.37,19.32,19.34,125800.0
2014-01-02 14:20:00,19.34,19.34,19.31,19.31,47200.0,19.34,19.34,19.31,19.31,47200.0
2014-01-02 14:30:00,19.32,19.33,19.3,19.32,188800.0,19.32,19.33,19.3,19.32,188800.0
2014-01-02 14:40:00,19.32,19.33,19.32,19.33,66700.0,19.32,19.33,19.32,19.33,66700.0
2014-01-02 14:50:00,19.32,19.33,19.29,19.29,104300.0,19.32,19.33,19.29,19.29,104300.0
2014-01-02 15:00:00,19.29,19.29,19.26,19.27,135100.0,19.29,19.29,19.26,19.27,135100.0
2014-01-02 15:10:00,19.27,19.28,19.26,19.27,119800.0,19.27,19.28,19.26,19.27,119800.0
2014-01-02 15:20:00,19.28,19.29,19.26,19.27,202500.0,19.28,19.29,19.26,19.27,202500.0
2014-01-02 15:30:00,19.27,19.28,19.23,19.25,175700.0,19.27,19.28,19.23,19.25,175700.0
2014-01-02 15:40:00,19.25,19.25,19.22,19.23,290200.0,19.25,19.25,19.22,19.23,290200.0
2014-01-02 15:50:00,19.23,19.24,19.22,19.23,744100.0,19.23,19.24,19.22,19.23,744100.0
2014-01-03 09:30:00,19.36,19.38,19.33,19.33,275800.0,19.36,19.38,19.33,19.33,275800.0
2014-01-03 09:40:00,19.33,19.36,19.32,19.34,150900.0,19.33,19.36,19.32,19.34,150900.0
2014-01-03 09:50:00,19.35,19.41,19.34,19.4,211400.0,19.35,19.41,19.34,19.4,211400.0
2014-01-03 10:00:00,19.41,19.42,19.37,19.38,184100.0,19.41,19.42,19.37,19.38,184100.0
2014-01-03 10:10:00,19.38,19.4,19.37,19.39,132300.0,19.38,19.4,19.37,19.39,132300.0
2014-01-03 10:20:00,19.39,19.39,19.37,19.37,137100.0,19.39,19.39,19.37,19.37,137100.0
2014-01-03 10:30:00,19.38,19.39,19.37,19.37,78300.0,19.38,19.39,19.37,19.37,78300.0
2014-01-03 10:40:00,19.37,19.4,19.37,19.39,69500.0,19.37,19.4,19.37,19.39,69500.0
2014-01-03 10:50:00,19.39,19.43,19.38,19.4,211600.0,19.39,19.43,19.38,19.4,211600.0
2014-01-03 11:00:00,19.4,19.43,19.39,19.4,302900.0,19.4,19.43,19.39,19.4,302900.0
2014-01-03 11:10:00,19.4,19.44,19.38,19.4,276200.0,19.4,19.44,19.38,19.4,276200.0
2014-01-03 11:20:00,19.4,19.42,19.38,19.41,170600.0,19.4,19.42,19.38,19.41,170600.0
2014-01-03 11:30:00,19.42,19.42,19.4,19.41,91800.0,19.42,19.42,19.4,19.41,91800.0
2014-01-03 11:40:00,19.42,19.42,19.4,19.41,134600.0,19.42,19.42,19.4,19.41,134600.0
2014-01-03 11:50:00,19.41,19.45,19.41,19.45,126000.0,19.41,19.45,19.41,19.45,126000.0
2014-01-03 12:00:00,19.45,19.47,19.42,19.44,144100.0,19.45,19.47,19.42,19.44,144100.0
2014-01-03 12:10:00,19.43,19.44,19.42,19.44,107000.0,19.43,19.44,19.42,19.44,107000.0
2014-01-03 12:20:00,19.44,19.46,19.43,19.45,157400.0,19.44,19.46,19.43,19.45,157400.0
2014-01-03 12:30:00,19.44,19.46,19.44,19.44,81200.0,19.44,19.46,19.44,19.44,81200.0
2014-01-03 12:40:00,19.44,19.45,19.4,19.42,85500.0,19.44,19.45,19.4,19.42,85500.0
2014-01-03 12:50:00,19.42,19.44,19.42,19.43,64100.0,19.42,19.44,19.42,19.43,64100.0
2014-01-03 13:00:00,19.44,19.47,19.44,19.46,143500.0,19.44,19.47,19.44,19.46,143500.0
2014-01-03 13:10:00,19.46,19.46,19.44,19.46,69100.0,19.46,19.46,19.44,19.46,69100.0
2014-01-03 13:20:00,19.46,19.48,19.44,19.45,123400.0,19.46,19.48,19.44,19.45,123400.0
2014-01-03 13:30:00,19.45,19.46,19.43,19.45,86100.0,19.45,19.46,19.43,19.45,86100.0
2014-01-03 13:40:00,19.45,19.45,19.36,19.36,151700.0,19.45,19.45,19.36,19.36,151700.0
2014-01-03 13:50:00,19.36,19.39,19.35,19.35,153600.0,19.36,19.39,19.35,19.35,153600.0
2014-01-03 14:00:00,19.36,19.43,19.35,19.35,114300.0,19.36,19.43,19.35,19.35,114300.0
2014-01-03 14:10:00,19.35,19.39,19.35,19.38,102800.0,19.35,19.39,19.35,19.38,102800.0
2014-01-03 14:20:00,19.39,19.41,19.38,19.41,122700.0,19.39,19.41,19.38,19.41,122700.0
2014-01-03 14:30:00,19.41,19.41,19.36,19.39,160100.0,19.41,19.41,19.36,19.39,160100.0
2014-01-03 14:40:00,19.39,19.4,19.37,19.39,69500.0,19.39,19.4,19.37,19.39,69500.0
2014-01-03 14:50:00,19.39,19.39,19.37,19.38,54500.0,19.39,19.39,19.37,19.38,54500.0
2014-01-03 15:00:00,19.38,19.38,19.33,19.35,123100.0,19.38,19.38,19.33,19.35,123100.0
2014-01-03 15:10:00,19.35,19.36,19.34,19.35,60700.0,19.35,19.36,19.34,19.35,60700.0
2014-01-03 15:20:00,19.34,19.39,19.34,19.37,242000.0,19.34,19.39,19.34,19.37,242000.0
2014-01-03 15:30:00,19.37,19.38,19.36,19.38,109900.0,19.37,19.38,19.36,19.38,109900.0
2014-01-03 15:40:00,19.38,19.39,19.37,19.39,133600.0,19.38,19.39,19.37,19.39,133600.0
2014-01-03 15:50:00,19.38,19.44,19.38,19.42,430100.0,19.38,19.44,19.38,19.42,430100.0
2014-01-06 09:30:00,19.42,19.52,19.4,19.49,335100.0,19.42,19.52,19.4,19.49,335100.0
2014-01-06 09:40:00,19.49,19.58,19.49,19.54,326800.0,19.49,19.58,19.49,19.54,326800.0
2014-01-06 09:50:00,19.55,19.56,19.52,19.54,478900.0,19.55,19.56,19.52,19.54,478900.0
2014-01-06 10:00:00,19.55,19.59,19.54,19.56,460200.0,19.55,19.59,19.54,19.56,460200.0
2014-01-06 10:10:00,19.57,19.57,19.25,19.41,4309100.0,19.57,19.57,19.25,19.41,4309100.0
2014-01-06 10:20:00,19.4,19.49,19.36,19.45,974400.0,19.4,19.49,19.36,19.45,974400.0
2014-01-06 10:30:00,19.46,19.47,19.42,19.44,283300.0,19.46,19.47,19.42,19.44,283300.0
2014-01-06 10:40:00,19.44,19.46,19.43,19.45,257500.0,19.44,19.46,19.43,19.45,257500.0
2014-01-06 10:50:00,19.45,19.47,19.42,19.46,168700.0,19.45,19.47,19.42,19.46,168700.0
2014-01-06 11:00:00,19.46,19.51,19.46,19.47,212200.0,19.46,19.51,19.46,19.47,212200.0
2014-01-06 11:10:00,19.48,19.5,19.47,19.48,150200.0,19.48,19.5,19.47,19.48,150200.0
2014-01-06 11:20:00,19.49,19.54,19.48,19.52,137800.0,19.49,19.54,19.48,19.52,137800.0
2014-01-06 11:30:00,19.52,19.53,19.49,19.5,92400.0,19.52,19.53,19.49,19.5,92400.0
2014-01-06 11:40:00,19.49,19.5,19.47,19.47,68000.0,19.49,19.5,19.47,19.47,68000.0
2014-01-06 11:50:00,19.47,19.48,19.46,19.47,47100.0,19.47,19.48,19.46,19.47,47100.0
2014-01-06 12:00:00,19.48,19.49,19.46,19.48,58000.0,19.48,19.49,19.46,19.48,58000.0
2014-01-06 12:10:00,19.48,19.49,19.46,19.46,68600.0,19.48,19.49,19.46,19.46,68600.0
2014-01-06 12:20:00,19.46,19.48,19.44,19.45,59200.0,19.46,19.48,19.44,19.45,59200.0
2014-01-06 12:30:00,19.44,19.45,19.43,19.43,106000.0,19.44,19.45,19.43,19.43,106000.0
2014-01-06 12:40:00,19.43,19.45,19.43,19.44,85500.0,19.43,19.45,19.43,19.44,85500.0
2014-01-06 12:50:00,19.45,19.45,19.42,19.42,105500.0,19.45,19.45,19.42,19.42,105500.0
2014-01-06 13:00:00,19.42,19.42,19.36,19.39,133500.0,19.42,19.42,19.36,19.39,133500.0
2014-01-06 13:10:00,19.38,19.39,19.36,19.36,163200.0,19.38,19.39,19.36,19.36,163200.0
2014-01-06 13:20:00,19.36,19.39,19.34,19.36,288900.0,19.36,19.39,19.34,19.36,288900.0
2014-01-06 13:30:00,19.37,19.4,19.36,19.39,179600.0,19.37,19.4,19.36,19.39,179600.0
2014-01-06 13:40:00,19.38,19.39,19.32,19.32,163800.0,19.38,19.39,19.32,19.32,163800.0
2014-01-06 13:50:00,19.33,19.36,19.33,19.36,67900.0,19.33,19.36,19.33,19.36,67900.0
2014-01-06 14:00:00,19.36,19.43,19.35,19.42,329600.0,19.36,19.43,19.35,19.42,329600.0
2014-01-06 14:10:00,19.42,19.48,19.42,19.45,251300.0,19.42,19.48,19.42,19.45,251300.0
2014-01-06 14:20:00,19.45,19.47,19.42,19.45,113800.0,19.45,19.47,19.42,19.45,113800.0
2014-01-06 14:30:00,19.44,19.45,19.41,19.42,126800.0,19.44,19.45,19.41,19.42,126800.0
2014-01-06 14:40:00,19.41,19.44,19.4,19.43,95800.0,19.41,19.44,19.4,19.43,95800.0
2014-01-06 14:50:00,19.44,19.46,19.43,19.44,69800.0,19.44,19.46,19.43,19.44,69800.0
2014-01-06 15:00:00,19.44,19.46,19.44,19.46,44700.0,19.44,19.46,19.44,19.46,44700.0
2014-01-06 15:10:00,19.46,19.46,19.44,19.44,37900.0,19.46,19.46,19.44,19.44,37900.0
2014-01-06 15:20:00,19.45,19.45,19.39,19.39,33500.0,19.45,19.45,19.39,19.39,33500.0
2014-01-06 15:30:00,19.39,19.4,19.38,19.4,70900.0,19.39,19.4,19.38,19.4,70900.0
2014-01-06 15:40:00,19.39,19.4,19.38,19.4,114500.0,19.39,19.4,19.38,19.4,114500.0
2014-01-06 15:50:00,19.4,19.43,19.37,19.43,278400.0,19.4,19.43,19.37,19.43,278400.0
2014-01-07 09:30:00,18.99,18.99,18.93,18.97,870900.0,18.99,18.99,18.93,18.97,870900.0
2014-01-07 09:40:00,18.96,19.03,18.95,19.01,417800.0,18.96,19.03,18.95,19.01,417800.0
2014-01-07 09:50:00,19.01,19.02,18.96,18.96,197000.0,19.01,19.02,18.96,18.96,197000.0
2014-01-07 10:00:00,18.96,19.02,18.94,19.0,358900.0,18.96,19.02,18.94,19.0,358900.0
2014-01-07 10:10:00,19.0,19.02,18.98,19.02,267500.0,19.0,19.02,18.98,19.02,267500.0
2014-01-07 10:20:00,19.01,19.02,18.96,18.98,217500.0,19.01,19.02,18.96,18.98,217500.0
2014-01-07 10:30:00,18.98,18.99,18.9,18.94,326800.0,18.98,18.99,18.9,18.94,326800.0
2014-01-07 10:40:00,18.94,18.99,18.94,18.95,195800.0,18.94,18.99,18.94,18.95,195800.0
2014-01-07 10:50:00,18.96,18.98,18.95,18.95,245900.0,18.96,18.98,18.95,18.95,245900.0
2014-01-07 11:00:00,18.94,18.96,18.92,18.95,181800.0,18.94,18.96,18.92,18.95,181800.0
2014-01-07 11:10:00,18.95,18.98,18.94,18.98,114200.0,18.95,18.98,18.94,18.98,114200.0
2014-01-07 11:20:00,18.97,18.97,18.94,18.97,120000.0,18.97,18.97,18.94,18.97,120000.0
2014-01-07 11:30:00,18.97,18.99,18.96,18.96,111200.0,18.97,18.99,18.96,18.96,111200.0
2014-01-07 11:40:00,18.96,18.97,18.95,18.96,247700.0,18.96,18.97,18.95,18.96,247700.0
2014-01-07 11:50:00,18.96,18.97,18.95,18.96,74400.0,18.96,18.97,18.95,18.96,74400.0
2014-01-07 12:00:00,18.95,19.01,18.95,19.0,124200.0,18.95,19.01,18.95,19.0,124200.0
2014-01-07 12:10:00,19.0,19.05,18.99,19.04,364600.0,19.0,19.05,18.99,19.04,364600.0
2014-01-07 12:20:00,19.03,19.06,19.02,19.04,107600.0,19.03,19.06,19.02,19.04,107600.0
2014-01-07 12:30:00,19.04,19.09,19.03,19.09,140100.0,19.04,19.09,19.03,19.09,140100.0
2014-01-07 12:40:00,19.09,19.1,19.06,19.08,75800.0,19.09,19.1,19.06,19.08,75800.0
2014-01-07 12:50:00,19.07,19.09,19.04,19.05,99600.0,19.07,19.09,19.04,19.05,99600.0
2014-01-07 13:00:00,19.06,19.07,19.05,19.05,66500.0,19.06,19.07,19.05,19.05,66500.0
2014-01-07 13:10:00,19.05,19.05,19.02,19.05,64700.0,19.05,19.05,19.02,19.05,64700.0
2014-01-07 13:20:00,19.05,19.09,19.04,19.08,168000.0,19.05,19.09,19.04,19.08,168000.0
2014-01-07 13:30:00,19.07,19.08,19.04,19.05,106900.0,19.07,19.08,19.04,19.05,106900.0
2014-01-07 13:40:00,19.06,19.06,19.04,19.05,35500.0,19.06,19.06,19.04,19.05,35500.0
2014-01-07 13:50:00,19.05,19.08,19.05,19.07,79900.0,19.05,19.08,19.05,19.07,79900.0
2014-01-07 14:00:00,19.06,19.09,19.06,19.07,109000.0,19.06,19.09,19.06,19.07,109000.0
2014-01-07 14:10:00,19.07,19.08,19.06,19.07,78000.0,19.07,19.08,19.06,19.07,78000.0
2014-01-07 14:20:00,19.06,19.08,19.06,19.08,56800.0,19.06,19.08,19.06,19.08,56800.0
2014-01-07 14:30:00,19.08,19.08,19.07,19.07,57100.0,19.08,19.08,19.07,19.07,57100.0
2014-01-07 14:40:00,19.08,19.08,19.05,19.06,77100.0,19.08,19.08,19.05,19.06,77100.0
2014-01-07 14:50:00,19.05,19.07,19.05,19.07,55000.0,19.05,19.07,19.05,19.07,55000.0
2014-01-07 15:00:00,19.07,19.07,19.06,19.07,22700.0,19.07,19.07,19.06,19.07,22700.0
2014-01-07 15:10:00,19.06,19.08,19.06,19.08,49800.0,19.06,19.08,19.06,19.08,49800.0
2014-01-07 15:20:00,19.08,19.12,19.07,19.12,265400.0,19.08,19.12,19.07,19.12,265400.0
2014-01-07 15:30:00,19.12,19.15,19.12,19.14,157100.0,19.12,19.15,19.12,19.14,157100.0
2014-01-07 15:40:00,19.14,19.15,19.13,19.13,177700.0,19.14,19.15,19.13,19.13,177700.0
2014-01-07 15:50:00,19.14,19.15,19.12,19.13,390600.0,19.14,19.15,19.12,19.13,390600.0
2014-01-08 09:30:00,18.71,18.71,18.64,18.67,767600.0,18.71,18.71,18.64,18.67,767600.0
2014-01-08 09:40:00,18.67,18.72,18.61,18.69,597600.0,18.67,18.72,18.61,18.69,597600.0
2014-01-08 09:50:00,18.7,18.71,18.67,18.67,445600.0,18.7,18.71,18.67,18.67,445600.0
2014-01-08 10:00:00,18.67,18.78,18.65,18.75,568800.0,18.67,18.78,18.65,18.75,568800.0
2014-01-08 10:10:00,18.75,18.78,18.71,18.71,239900.0,18.75,18.78,18.71,18.71,239900.0
2014-01-08 10:20:00,18.71,18.73,18.66,18.72,345600.0,18.71,18.73,18.66,18.72,345600.0
2014-01-08 10:30:00,18.71,18.72,18.68,18.69,259300.0,18.71,18.72,18.68,18.69,259300.0
2014-01-08 10:40:00,18.69,18.7,18.67,18.69,96400.0,18.69,18.7,18.67,18.69,96400.0
2014-01-08 10:50:00,18.69,18.74,18.68,18.74,164100.0,18.69,18.74,18.68,18.74,164100.0
2014-01-08 11:00:00,18.73,18.73,18.69,18.7,175400.0,18.73,18.73,18.69,18.7,175400.0
2014-01-08 11:10:00,18.7,18.71,18.67,18.69,235700.0,18.7,18.71,18.67,18.69,235700.0
2014-01-08 11:20:00,18.68,18.7,18.67,18.69,152000.0,18.68,18.7,18.67,18.69,152000.0
2014-01-08 11:30:00,18.68,18.7,18.67,18.69,142100.0,18.68,18.7,18.67,18.69,142100.0
2014-01-08 11:40:00,18.69,18.7,18.66,18.66,205600.0,18.69,18.7,18.66,18.66,205600.0
2014-01-08 11:50:00,18.66,18.69,18.66,18.68,124400.0,18.66,18.69,18.66,18.68,124400.0
2014-01-08 12:00:00,18.68,18.69,18.66,18.67,82100.0,18.68,18.69,18.66,18.67,82100.0
2014-01-08 12:10:00,18.67,18.7,18.66,18.68,133900.0,18.67,18.7,18.66,18.68,133900.0
2014-01-08 12:20:00,18.69,18.7,18.67,18.68,135900.0,18.69,18.7,18.67,18.68,135900.0
2014-01-08 12:30:00,18.69,18.7,18.68,18.7,102200.0,18.69,18.7,18.68,18.7,102200.0
2014-01-08 12:40:00,18.7,18.73,18.68,18.7,186100.0,18.7,18.73,18.68,18.7,186100.0
2014-01-08 12:50:00,18.7,18.72,18.69,18.7,60900.0,18.7,18.72,18.69,18.7,60900.0
2014-01-08 13:00:00,18.69,18.75,18.69,18.73,111000.0,18.69,18.75,18.69,18.73,111000.0
2014-01-08 13:10:00,18.72,18.77,18.72,18.75,194200.0,18.72,18.77,18.72,18.75,194200.0
2014-01-08 13:20:00,18.75,18.84,18.75,18.82,507800.0,18.75,18.84,18.75,18.82,507800.0
2014-01-08 13:30:00,18.81,18.82,18.78,18.79,232100.0,18.81,18.82,18.78,18.79,232100.0
2014-01-08 13:40:00,18.79,18.8,18.77,18.79,167500.0,18.79,18.8,18.77,18.79,167500.0
2014-01-08 13:50:00,18.79,18.79,18.76,18.77,136300.0,18.79,18.79,18.76,18.77,136300.0
2014-01-08 14:00:00,18.76,18.77,18.66,18.67,400900.0,18.76,18.77,18.66,18.67,400900.0
2014-01-08 14:10:00,18.66,18.73,18.66,18.69,272500.0,18.66,18.73,18.66,18.69,272500.0
2014-01-08 14:20:00,18.69,18.77,18.65,18.71,289300.0,18.69,18.77,18.65,18.71,289300.0
2014-01-08 14:30:00,18.71,18.76,18.71,18.72,159500.0,18.71,18.76,18.71,18.72,159500.0
2014-01-08 14:40:00,18.72,18.78,18.72,18.73,83600.0,18.72,18.78,18.72,18.73,83600.0
2014-01-08 14:50:00,18.73,18.79,18.73,18.78,59100.0,18.73,18.79,18.73,18.78,59100.0
2014-01-08 15:00:00,18.77,18.81,18.77,18.8,157600.0,18.77,18.81,18.77,18.8,157600.0
2014-01-08 15:10:00,18.8,18.87,18.8,18.84,226100.0,18.8,18.87,18.8,18.84,226100.0
2014-01-08 15:20:00,18.84,18.86,18.83,18.84,168900.0,18.84,18.86,18.83,18.84,168900.0
2014-01-08 15:30:00,18.85,18.87,18.84,18.84,259700.0,18.85,18.87,18.84,18.84,259700.0
2014-01-08 15:40:00,18.84,18.85,18.82,18.83,222200.0,18.84,18.85,18.82,18.83,222200.0
2014-01-08 15:50:00,18.82,18.85,18.81,18.82,672800.0,18.82,18.85,18.81,18.82,672800.0
2014-01-09 09:30:00,18.77,18.8,18.75,18.79,325600.0,18.77,18.8,18.75,18.79,325600.0
2014-01-09 09:40:00,18.79,18.82,18.78,18.8,136600.0,18.79,18.82,18.78,18.8,136600.0
2014-01-09 09:50:00,18.8,18.82,18.79,18.79,123800.0,18.8,18.82,18.79,18.79,123800.0
2014-01-09 10:00:00,18.79,18.82,18.78,18.8,166500.0,18.79,18.82,18.78,18.8,166500.0
2014-01-09 10:10:00,18.79,18.8,18.76,18.76,90700.0,18.79,18.8,18.76,18.76,90700.0
2014-01-09 10:20:00,18.76,18.8,18.74,18.79,183400.0,18.76,18.8,18.74,18.79,183400.0
2014-01-09 10:30:00,18.78,18.79,18.77,18.77,43600.0,18.78,18.79,18.77,18.77,43600.0
2014-01-09 10:40:00,18.77,18.78,18.74,18.75,100800.0,18.77,18.78,18.74,18.75,100800.0
2014-01-09 10:50:00,18.75,18.76,18.72,18.76,84200.0,18.75,18.76,18.72,18.76,84200.0
2014-01-09 11:00:00,18.75,18.78,18.75,18.76,84900.0,18.75,18.78,18.75,18.76,84900.0
2014-01-09 11:10:00,18.75,18.77,18.73,18.75,97300.0,18.75,18.77,18.73,18.75,97300.0
2014-01-09 11:20:00,18.75,18.76,18.74,18.75,91900.0,18.75,18.76,18.74,18.75,91900.0
2014-01-09 11:30:00,18.75,18.75,18.68,18.72,277700.0,18.75,18.75,18.68,18.72,277700.0
2014-01-09 11:40:00,18.72,18.74,18.71,18.71,74200.0,18.72,18.74,18.71,18.71,74200.0
2014-01-09 11:50:00,18.72,18.75,18.71,18.74,33200.0,18.72,18.75,18.71,18.74,33200.0
2014-01-09 12:00:00,18.74,18.75,18.72,18.74,40200.0,18.74,18.75,18.72,18.74,40200.0
2014-01-09 12:10:00,18.75,18.77,18.74,18.76,44500.0,18.75,18.77,18.74,18.76,44500.0
2014-01-09 12:20:00,18.75,18.78,18.75,18.78,56300.0,18.75,18.78,18.75,18.78,56300.0
2014-01-09 12:30:00,18.78,18.83,18.77,18.81,90300.0,18.78,18.83,18.77,18.81,90300.0
2014-01-09 12:40:00,18.81,18.86,18.81,18.83,94300.0,18.81,18.86,18.81,18.83,94300.0
2014-01-09 12:50:00,18.82,18.86,18.81,18.84,128000.0,18.82,18.86,18.81,18.84,128000.0
2014-01-09 13:00:00,18.85,18.91,18.84,18.9,139400.0,18.85,18.91,18.84,18.9,139400.0
2014-01-09 13:10:00,18.9,18.95,18.9,18.93,173100.0,18.9,18.95,18.9,18.93,173100.0
2014-01-09 13:20:00,18.94,18.99,18.92,18.93,294700.0,18.94,18.99,18.92,18.93,294700.0
2014-01-09 13:30:00,18.92,18.92,18.89,18.9,97400.0,18.92,18.92,18.89,18.9,97400.0
2014-01-09 13:40:00,18.9,18.91,18.87,18.89,78800.0,18.9,18.91,18.87,18.89,78800.0
2014-01-09 13:50:00,18.89,18.9,18.88,18.88,102600.0,18.89,18.9,18.88,18.88,102600.0
2014-01-09 14:00:00,18.88,18.91,18.86,18.88,95800.0,18.88,18.91,18.86,18.88,95800.0
2014-01-09 14:10:00,18.87,18.88,18.84,18.84,84800.0,18.87,18.88,18.84,18.84,84800.0
2014-01-09 14:20:00,18.85,18.86,18.84,18.86,43000.0,18.85,18.86,18.84,18.86,43000.0
2014-01-09 14:30:00,18.86,18.86,18.85,18.85,27600.0,18.86,18.86,18.85,18.85,27600.0
2014-01-09 14:40:00,18.85,18.87,18.85,18.87,36300.0,18.85,18.87,18.85,18.87,36300.0
2014-01-09 14:50:00,18.87,18.87,18.83,18.84,94500.0,18.87,18.87,18.83,18.84,94500.0
2014-01-09 15:00:00,18.84,18.84,18.83,18.83,25800.0,18.84,18.84,18.83,18.83,25800.0
2014-01-09 15:10:00,18.83,18.84,18.83,18.83,42400.0,18.83,18.84,18.83,18.83,42400.0
2014-01-09 15:20:00,18.84,18.86,18.83,18.86,96200.0,18.84,18.86,18.83,18.86,96200.0
2014-01-09 15:30:00,18.85,18.86,18.83,18.84,51400.0,18.85,18.86,18.83,18.84,51400.0
2014-01-09 15:40:00,18.83,18.84,18.82,18.84,135500.0,18.83,18.84,18.82,18.84,135500.0
2014-01-09 15:50:00,18.83,18.84,18.81,18.84,239700.0,18.83,18.84,18.81,18.84,239700.0
2014-01-10 09:30:00,19.31,19.33,19.25,19.28,539300.0,19.31,19.33,19.25,19.28,539300.0
2014-01-10 09:40:00,19.27,19.31,19.27,19.3,346600.0,19.27,19.31,19.27,19.3,346600.0
2014-01-10 09:50:00,19.3,19.36,19.29,19.32,536400.0,19.3,19.36,19.29,19.32,536400.0
2014-01-10 10:00:00,19.32,19.38,19.32,19.36,483700.0,19.32,19.38,19.32,19.36,483700.0
2014-01-10 10:10:00,19.36,19.41,19.31,19.31,661400.0,19.36,19.41,19.31,19.31,661400.0
2014-01-10 10:20:00,19.32,19.38,19.31,19.35,367400.0,19.32,19.38,19.31,19.35,367400.0
2014-01-10 10:30:00,19.35,19.36,19.33,19.34,190900.0,19.35,19.36,19.33,19.34,190900.0
2014-01-10 10:40:00,19.33,19.34,19.31,19.32,120600.0,19.33,19.34,19.31,19.32,120600.0
2014-01-10 10:50:00,19.32,19.36,19.32,19.34,176100.0,19.32,19.36,19.32,19.34,176100.0
2014-01-10 11:00:00,19.34,19.36,19.33,19.33,164800.0,19.34,19.36,19.33,19.33,164800.0
2014-01-10 11:10:00,19.33,19.37,19.33,19.34,133900.0,19.33,19.37,19.33,19.34,133900.0
2014-01-10 11:20:00,19.34,19.34,19.31,19.33,152200.0,19.34,19.34,19.31,19.33,152200.0
2014-01-10 11:30:00,19.33,19.35,19.33,19.34,95700.0,19.33,19.35,19.33,19.34,95700.0
2014-01-10 11:40:00,19.34,19.35,19.32,19.33,99900.0,19.34,19.35,19.32,19.33,99900.0
2014-01-10 11:50:00,19.33,19.35,19.33,19.34,86600.0,19.33,19.35,19.33,19.34,86600.0
2014-01-10 12:00:00,19.34,19.35,19.32,19.34,117900.0,19.34,19.35,19.32,19.34,117900.0
2014-01-10 12:10:00,19.33,19.35,19.33,19.35,56800.0,19.33,19.35,19.33,19.35,56800.0
2014-01-10 12:20:00,19.34,19.37,19.34,19.36,116400.0,19.34,19.37,19.34,19.36,116400.0
2014-01-10 12:30:00,19.36,19.39,19.36,19.38,143400.0,19.36,19.39,19.36,19.38,143400.0
2014-01-10 12:40:00,19.39,19.41,19.37,19.41,198800.0,19.39,19.41,19.37,19.41,198800.0
2014-01-10 12:50:00,19.41,19.43,19.39,19.43,143500.0,19.41,19.43,19.39,19.43,143500.0
2014-01-10 13:00:00,19.44,19.45,19.4,19.43,126500.0,19.44,19.45,19.4,19.43,126500.0
2014-01-10 13:10:00,19.43,19.49,19.42,19.47,278300.0,19.43,19.49,19.42,19.47,278300.0
2014-01-10 13:20:00,19.47,19.48,19.43,19.45,259000.0,19.47,19.48,19.43,19.45,259000.0
2014-01-10 13:30:00,19.45,19.46,19.43,19.43,72800.0,19.45,19.46,19.43,19.43,72800.0
2014-01-10 13:40:00,19.44,19.44,19.42,19.44,106400.0,19.44,19.44,19.42,19.44,106400.0
2014-01-10 13:50:00,19.44,19.44,19.42,19.43,98800.0,19.44,19.44,19.42,19.43,98800.0
2014-01-10 14:00:00,19.42,19.43,19.4,19.4,51800.0,19.42,19.43,19.4,19.4,51800.0
2014-01-10 14:10:00,19.41,19.43,19.4,19.41,62700.0,19.41,19.43,19.4,19.41,62700.0
2014-01-10 14:20:00,19.41,19.41,19.38,19.39,57000.0,19.41,19.41,19.38,19.39,57000.0
2014-01-10 14:30:00,19.39,19.4,19.37,19.39,118000.0,19.39,19.4,19.37,19.39,118000.0
2014-01-10 14:40:00,19.39,19.4,19.38,19.38,41400.0,19.39,19.4,19.38,19.38,41400.0
2014-01-10 14:50:00,19.39,19.39,19.35,19.36,97700.0,19.39,19.39,19.35,19.36,97700.0
2014-01-10 15:00:00,19.35,19.38,19.35,19.37,84100.0,19.35,19.38,19.35,19.37,84100.0
2014-01-10 15:10:00,19.36,19.37,19.35,19.36,40600.0,19.36,19.37,19.35,19.36,40600.0
2014-01-10 15:20:00,19.37,19.37,19.35,19.36,75600.0,19.37,19.37,19.35,19.36,75600.0
2014-01-10 15:30:00,19.37,19.37,19.34,19.35,170900.0,19.37,19.37,19.34,19.35,170900.0
2014-01-10 15:40:00,19.35,19.39,19.35,19.39,302500.0,19.35,19.39,19.35,19.39,302500.0
2014-01-10 15:50:00,19.39,19.4,19.36,19.39,610400.0,19.39,19.4,19.36,19.39,610400.0
2014-01-13 09:30:00,19.3,19.34,19.29,19.31,501400.0,19.3,19.34,19.29,19.31,501400.0
2014-01-13 09:40:00,19.32,19.35,19.3,19.32,356800.0,19.32,19.35,19.3,19.32,356800.0
2014-01-13 09:50:00,19.32,19.38,19.32,19.37,227100.0,19.32,19.38,19.32,19.37,227100.0
2014-01-13 10:00:00,19.37,19.38,19.35,19.36,105200.0,19.37,19.38,19.35,19.36,105200.0
2014-01-13 10:10:00,19.36,19.38,19.36,19.36,94100.0,19.36,19.38,19.36,19.36,94100.0
2014-01-13 10:20:00,19.36,19.36,19.34,19.35,125200.0,19.36,19.36,19.34,19.35,125200.0
2014-01-13 10:30:00,19.35,19.36,19.34,19.34,65100.0,19.35,19.36,19.34,19.34,65100.0
2014-01-13 10:40:00,19.34,19.39,19.34,19.38,105000.0,19.34,19.39,19.34,19.38,105000.0
2014-01-13 10:50:00,19.39,19.42,19.37,19.42,114100.0,19.39,19.42,19.37,19.42,114100.0
2014-01-13 11:00:00,19.43,19.52,19.43,19.51,453700.0,19.43,19.52,19.43,19.51,453700.0
2014-01-13 11:10:00,19.52,19.55,19.5,19.54,312500.0,19.52,19.55,19.5,19.54,312500.0
2014-01-13 11:20:00,19.54,19.56,19.5,19.54,224000.0,19.54,19.56,19.5,19.54,224000.0
2014-01-13 11:30:00,19.53,19.55,19.52,19.52,161000.0,19.53,19.55,19.52,19.52,161000.0
2014-01-13 11:40:00,19.51,19.52,19.5,19.51,92500.0,19.51,19.52,19.5,19.51,92500.0
2014-01-13 11:50:00,19.51,19.52,19.47,19.5,101700.0,19.51,19.52,19.47,19.5,101700.0
2014-01-13 12:00:00,19.51,19.57,19.49,19.57,213500.0,19.51,19.57,19.49,19.57,213500.0
2014-01-13 12:10:00,19.57,19.58,19.53,19.55,94800.0,19.57,19.58,19.53,19.55,94800.0
2014-01-13 12:20:00,19.54,19.55,19.52,19.53,185400.0,19.54,19.55,19.52,19.53,185400.0
2014-01-13 12:30:00,19.53,19.55,19.52,19.54,82100.0,19.53,19.55,19.52,19.54,82100.0
2014-01-13 12:40:00,19.54,19.57,19.53,19.57,70900.0,19.54,19.57,19.53,19.57,70900.0
2014-01-13 12:50:00,19.56,19.62,19.55,19.59,454000.0,19.56,19.62,19.55,19.59,454000.0
2014-01-13 13:00:00,19.59,19.63,19.59,19.6,172800.0,19.59,19.63,19.59,19.6,172800.0
2014-01-13 13:10:00,19.6,19.63,19.59,19.61,167000.0,19.6,19.63,19.59,19.61,167000.0
2014-01-13 13:20:00,19.62,19.66,19.61,19.62,230600.0,19.62,19.66,19.61,19.62,230600.0
2014-01-13 13:30:00,19.62,19.67,19.62,19.64,127900.0,19.62,19.67,19.62,19.64,127900.0
2014-01-13 13:40:00,19.64,19.7,19.62,19.66,218300.0,19.64,19.7,19.62,19.66,218300.0
2014-01-13 13:50:00,19.67,19.69,19.65,19.67,108400.0,19.67,19.69,19.65,19.67,108400.0
2014-01-13 14:00:00,19.67,19.67,19.64,19.67,82600.0,19.67,19.67,19.64,19.67,82600.0
2014-01-13 14:10:00,19.67,19.68,19.65,19.67,94800.0,19.67,19.68,19.65,19.67,94800.0
2014-01-13 14:20:00,19.67,19.68,19.65,19.66,86700.0,19.67,19.68,19.65,19.66,86700.0
2014-01-13 14:30:00,19.66,19.67,19.6,19.61,133200.0,19.66,19.67,19.6,19.61,133200.0
2014-01-13 14:40:00,19.61,19.64,19.61,19.63,97000.0,19.61,19.64,19.61,19.63,97000.0
2014-01-13 14:50:00,19.62,19.64,19.62,19.63,45000.0,19.62,19.64,19.62,19.63,45000.0
2014-01-13 15:00:00,19.64,19.65,19.62,19.63,84900.0,19.64,19.65,19.62,19.63,84900.0
2014-01-13 15:10:00,19.63,19.64,19.62,19.63,118500.0,19.63,19.64,19.62,19.63,118500.0
2014-01-13 15:20:00,19.64,19.65,19.62,19.64,120600.0,19.64,19.65,19.62,19.64,120600.0
2014-01-13 15:30:00,19.64,19.68,19.64,19.68,215300.0,19.64,19.68,19.64,19.68,215300.0
2014-01-13 15:40:00,19.67,19.68,19.66,19.67,286800.0,19.67,19.68,19.66,19.67,286800.0
2014-01-13 15:50:00,19.67,19.69,19.66,19.68,355900.0,19.67,19.69,19.66,19.68,355900.0
2014-01-14 09:30:00,19.57,19.59,19.56,19.59,200700.0,19.57,19.59,19.56,19.59,200700.0
2014-01-14 09:40:00,19.58,19.64,19.58,19.63,182600.0,19.58,19.64,19.58,19.63,182600.0
2014-01-14 09:50:00,19.63,19.68,19.62,19.64,220800.0,19.63,19.68,19.62,19.64,220800.0
2014-01-14 10:00:00,19.64,19.67,19.61,19.65,253700.0,19.64,19.67,19.61,19.65,253700.0
2014-01-14 10:10:00,19.64,19.67,19.62,19.64,119900.0,19.64,19.67,19.62,19.64,119900.0
2014-01-14 10:20:00,19.65,19.84,19.63,19.83,1498200.0,19.65,19.84,19.63,19.83,1498200.0
2014-01-14 10:30:00,19.83,19.84,19.77,19.78,490800.0,19.83,19.84,19.77,19.78,490800.0
2014-01-14 10:40:00,19.77,19.81,19.75,19.79,138400.0,19.77,19.81,19.75,19.79,138400.0
2014-01-14 10:50:00,19.79,19.81,19.78,19.79,137400.0,19.79,19.81,19.78,19.79,137400.0
2014-01-14 11:00:00,19.79,19.8,19.74,19.77,208600.0,19.79,19.8,19.74,19.77,208600.0
2014-01-14 11:10:00,19.76,19.76,19.57,19.59,1229100.0,19.76,19.76,19.57,19.59,1229100.0
2014-01-14 11:20:00,19.58,19.58,19.42,19.48,948500.0,19.58,19.58,19.42,19.48,948500.0
2014-01-14 11:30:00,19.48,19.48,19.39,19.41,706200.0,19.48,19.48,19.39,19.41,706200.0
2014-01-14 11:40:00,19.42,19.43,19.4,19.43,240900.0,19.42,19.43,19.4,19.43,240900.0
2014-01-14 11:50:00,19.42,19.46,19.42,19.44,166100.0,19.42,19.46,19.42,19.44,166100.0
2014-01-14 12:00:00,19.44,19.45,19.41,19.45,202800.0,19.44,19.45,19.41,19.45,202800.0
2014-01-14 12:10:00,19.45,19.48,19.44,19.46,107300.0,19.45,19.48,19.44,19.46,107300.0
2014-01-14 12:20:00,19.47,19.49,19.45,19.49,78200.0,19.47,19.49,19.45,19.49,78200.0
2014-01-14 12:30:00,19.49,19.51,19.49,19.49,84700.0,19.49,19.51,19.49,19.49,84700.0
2014-01-14 12:40:00,19.5,19.53,19.48,19.51,88300.0,19.5,19.53,19.48,19.51,88300.0
2014-01-14 12:50:00,19.51,19.54,19.5,19.54,68400.0,19.51,19.54,19.5,19.54,68400.0
2014-01-14 13:00:00,19.54,19.56,19.51,19.53,80500.0,19.54,19.56,19.51,19.53,80500.0
2014-01-14 13:10:00,19.53,19.57,19.53,19.56,110000.0,19.53,19.57,19.53,19.56,110000.0
2014-01-14 13:20:00,19.55,19.56,19.5,19.51,242100.0,19.55,19.56,19.5,19.51,242100.0
2014-01-14 13:30:00,19.51,19.52,19.49,19.5,90000.0,19.51,19.52,19.49,19.5,90000.0
2014-01-14 13:40:00,19.5,19.52,19.5,19.52,38800.0,19.5,19.52,19.5,19.52,38800.0
2014-01-14 13:50:00,19.51,19.54,19.5,19.51,195000.0,19.51,19.54,19.5,19.51,195000.0
2014-01-14 14:00:00,19.51,19.53,19.5,19.52,51100.0,19.51,19.53,19.5,19.52,51100.0
2014-01-14 14:10:00,19.52,19.53,19.48,19.5,57100.0,19.52,19.53,19.48,19.5,57100.0
2014-01-14 14:20:00,19.5,19.52,19.5,19.52,63000.0,19.5,19.52,19.5,19.52,63000.0
2014-01-14 14:30:00,19.52,19.53,19.42,19.43,441600.0,19.52,19.53,19.42,19.43,441600.0
2014-01-14 14:40:00,19.42,19.45,19.41,19.44,171500.0,19.42,19.45,19.41,19.44,171500.0
2014-01-14 14:50:00,19.45,19.45,19.41,19.43,163900.0,19.45,19.45,19.41,19.43,163900.0
2014-01-14 15:00:00,19.43,19.44,19.41,19.43,97900.0,19.43,19.44,19.41,19.43,97900.0
2014-01-14 15:10:00,19.42,19.43,19.41,19.42,103600.0,19.42,19.43,19.41,19.42,103600.0
2014-01-14 15:20:00,19.43,19.45,19.4,19.45,240400.0,19.43,19.45,19.4,19.45,240400.0
2014-01-14 15:30:00,19.45,19.47,19.44,19.46,119200.0,19.45,19.47,19.44,19.46,119200.0
2014-01-14 15:40:00,19.46,19.46,19.42,19.43,180600.0,19.46,19.46,19.42,19.43,180600.0
2014-01-14 15:50:00,19.43,19.44,19.43,19.44,388800.0,19.43,19.44,19.43,19.44,388800.0
2014-01-15 09:30:00,19.25,19.29,19.24,19.26,372300.0,19.25,19.29,19.24,19.26,372300.0
2014-01-15 09:40:00,19.27,19.3,19.26,19.28,313700.0,19.27,19.3,19.26,19.28,313700.0
2014-01-15 09:50:00,19.29,19.33,19.28,19.31,273400.0,19.29,19.33,19.28,19.31,273400.0
2014-01-15 10:00:00,19.3,19.31,19.27,19.29,341000.0,19.3,19.31,19.27,19.29,341000.0
2014-01-15 10:10:00,19.3,19.31,19.29,19.29,344700.0,19.3,19.31,19.29,19.29,344700.0
2014-01-15 10:20:00,19.29,19.35,19.28,19.33,222300.0,19.29,19.35,19.28,19.33,222300.0
2014-01-15 10:30:00,19.33,19.4,19.33,19.37,213300.0,19.33,19.4,19.33,19.37,213300.0
2014-01-15 10:40:00,19.38,19.4,19.34,19.39,131900.0,19.38,19.4,19.34,19.39,131900.0
2014-01-15 10:50:00,19.39,19.44,19.38,19.43,213100.0,19.39,19.44,19.38,19.43,213100.0
2014-01-15 11:00:00,19.43,19.46,19.42,19.44,87900.0,19.43,19.46,19.42,19.44,87900.0
2014-01-15 11:10:00,19.44,19.45,19.38,19.39,104100.0,19.44,19.45,19.38,19.39,104100.0
2014-01-15 11:20:00,19.4,19.43,19.39,19.43,76000.0,19.4,19.43,19.39,19.43,76000.0
2014-01-15 11:30:00,19.43,19.44,19.41,19.43,93100.0,19.43,19.44,19.41,19.43,93100.0
2014-01-15 11:40:00,19.43,19.45,19.43,19.45,121500.0,19.43,19.45,19.43,19.45,121500.0
2014-01-15 11:50:00,19.45,19.46,19.39,19.39,119200.0,19.45,19.46,19.39,19.39,119200.0
2014-01-15 12:00:00,19.39,19.42,19.39,19.4,70800.0,19.39,19.42,19.39,19.4,70800.0
2014-01-15 12:10:00,19.41,19.43,19.4,19.42,56500.0,19.41,19.43,19.4,19.42,56500.0
2014-01-15 12:20:00,19.42,19.43,19.4,19.4,40600.0,19.42,19.43,19.4,19.4,40600.0
2014-01-15 12:30:00,19.41,19.42,19.4,19.41,40300.0,19.41,19.42,19.4,19.41,40300.0
2014-01-15 12:40:00,19.42,19.44,19.39,19.39,55300.0,19.42,19.44,19.39,19.39,55300.0
2014-01-15 12:50:00,19.39,19.42,19.39,19.4,15500.0,19.39,19.42,19.39,19.4,15500.0
2014-01-15 13:00:00,19.41,19.43,19.4,19.41,65700.0,19.41,19.43,19.4,19.41,65700.0
2014-01-15 13:10:00,19.4,19.42,19.39,19.41,45400.0,19.4,19.42,19.39,19.41,45400.0
2014-01-15 13:20:00,19.4,19.4,19.36,19.38,57900.0,19.4,19.4,19.36,19.38,57900.0
2014-01-15 13:30:00,19.39,19.4,19.37,19.37,82900.0,19.39,19.4,19.37,19.37,82900.0
2014-01-15 13:40:00,19.37,19.39,19.37,19.39,31800.0,19.37,19.39,19.37,19.39,31800.0
2014-01-15 13:50:00,19.39,19.4,19.37,19.38,45400.0,19.39,19.4,19.37,19.38,45400.0
2014-01-15 14:00:00,19.38,19.41,19.37,19.39,56300.0,19.38,19.41,19.37,19.39,56300.0
2014-01-15 14:10:00,19.39,19.39,19.37,19.38,33600.0,19.39,19.39,19.37,19.38,33600.0
2014-01-15 14:20:00,19.37,19.37,19.33,19.34,113200.0,19.37,19.37,19.33,19.34,113200.0
2014-01-15 14:30:00,19.34,19.36,19.33,19.35,71800.0,19.34,19.36,19.33,19.35,71800.0
2014-01-15 14:40:00,19.35,19.38,19.35,19.37,25400.0,19.35,19.38,19.35,19.37,25400.0
2014-01-15 14:50:00,19.37,19.38,19.36,19.36,41200.0,19.37,19.38,19.36,19.36,41200.0
2014-01-15 15:00:00,19.37,19.38,19.36,19.37,50000.0,19.37,19.38,19.36,19.37,50000.0
2014-01-15 15:10:00,19.38,19.39,19.37,19.39,23800.0,19.38,19.39,19.37,19.39,23800.0
2014-01-15 15:20:00,19.39,19.39,19.37,19.38,112400.0,19.39,19.39,19.37,19.38,112400.0
2014-01-15 15:30:00,19.38,19.42,19.38,19.41,98300.0,19.38,19.42,19.38,19.41,98300.0
2014-01-15 15:40:00,19.41,19.44,19.4,19.42,147300.0,19.41,19.44,19.4,19.42,147300.0
2014-01-15 15:50:00,19.42,19.43,19.4,19.41,399300.0,19.42,19.43,19.4,19.41,399300.0
2014-01-16 09:30:00,19.4,19.44,19.4,19.4,365800.0,19.4,19.44,19.4,19.4,365800.0
2014-01-16 09:40:00,19.41,19.41,19.39,19.4,79300.0,19.41,19.41,19.39,19.4,79300.0
2014-01-16 09:50:00,19.39,19.42,19.34,19.35,323300.0,19.39,19.42,19.34,19.35,323300.0
2014-01-16 10:00:00,19.35,19.43,19.34,19.42,318400.0,19.35,19.43,19.34,19.42,318400.0
2014-01-16 10:10:00,19.42,19.42,19.37,19.38,111200.0,19.42,19.42,19.37,19.38,111200.0
2014-01-16 10:20:00,19.39,19.4,19.38,19.4,72300.0,19.39,19.4,19.38,19.4,72300.0
2014-01-16 10:30:00,19.4,19.4,19.37,19.37,299800.0,19.4,19.4,19.37,19.37,299800.0
2014-01-16 10:40:00,19.38,19.39,19.36,19.38,161700.0,19.38,19.39,19.36,19.38,161700.0
2014-01-16 10:50:00,19.39,19.42,19.38,19.4,239100.0,19.39,19.42,19.38,19.4,239100.0
2014-01-16 11:00:00,19.4,19.41,19.38,19.39,151300.0,19.4,19.41,19.38,19.39,151300.0
2014-01-16 11:10:00,19.38,19.4,19.38,19.39,65600.0,19.38,19.4,19.38,19.39,65600.0
2014-01-16 11:20:00,19.39,19.4,19.38,19.39,51600.0,19.39,19.4,19.38,19.39,51600.0
2014-01-16 11:30:00,19.39,19.4,19.38,19.4,54400.0,19.39,19.4,19.38,19.4,54400.0
2014-01-16 11:40:00,19.4,19.4,19.38,19.39,50200.0,19.4,19.4,19.38,19.39,50200.0
2014-01-16 11:50:00,19.4,19.4,19.38,19.38,64300.0,19.4,19.4,19.38,19.38,64300.0
2014-01-16 12:00:00,19.38,19.39,19.37,19.37,37600.0,19.38,19.39,19.37,19.37,37600.0
2014-01-16 12:10:00,19.37,19.38,19.35,19.36,136500.0,19.37,19.38,19.35,19.36,136500.0
2014-01-16 12:20:00,19.37,19.37,19.36,19.36,25900.0,19.37,19.37,19.36,19.36,25900.0
2014-01-16 12:30:00,19.36,19.37,19.34,19.34,37600.0,19.36,19.37,19.34,19.34,37600.0
2014-01-16 12:40:00,19.34,19.37,19.32,19.35,139400.0,19.34,19.37,19.32,19.35,139400.0
2014-01-16 12:50:00,19.35,19.36,19.34,19.35,35200.0,19.35,19.36,19.34,19.35,35200.0
2014-01-16 13:00:00,19.35,19.35,19.34,19.34,46800.0,19.35,19.35,19.34,19.34,46800.0
2014-01-16 13:10:00,19.34,19.35,19.3,19.31,167900.0,19.34,19.35,19.3,19.31,167900.0
2014-01-16 13:20:00,19.3,19.32,19.29,19.31,211300.0,19.3,19.32,19.29,19.31,211300.0
2014-01-16 13:30:00,19.31,19.33,19.31,19.32,89100.0,19.31,19.33,19.31,19.32,89100.0
2014-01-16 13:40:00,19.32,19.33,19.31,19.33,38300.0,19.32,19.33,19.31,19.33,38300.0
2014-01-16 13:50:00,19.32,19.34,19.31,19.33,63200.0,19.32,19.34,19.31,19.33,63200.0
2014-01-16 14:00:00,19.33,19.33,19.31,19.31,110200.0,19.33,19.33,19.31,19.31,110200.0
2014-01-16 14:10:00,19.32,19.33,19.31,19.33,24800.0,19.32,19.33,19.31,19.33,24800.0
2014-01-16 14:20:00,19.32,19.33,19.32,19.33,21500.0,19.32,19.33,19.32,19.33,21500.0
2014-01-16 14:30:00,19.33,19.34,19.32,19.33,116600.0,19.33,19.34,19.32,19.33,116600.0
2014-01-16 14:40:00,19.33,19.36,19.33,19.35,77000.0,19.33,19.36,19.33,19.35,77000.0
2014-01-16 14:50:00,19.35,19.35,19.33,19.33,61900.0,19.35,19.35,19.33,19.33,61900.0
2014-01-16 15:00:00,19.33,19.36,19.32,19.35,37800.0,19.33,19.36,19.32,19.35,37800.0
2014-01-16 15:10:00,19.36,19.36,19.32,19.33,39800.0,19.36,19.36,19.32,19.33,39800.0
2014-01-16 15:20:00,19.33,19.34,19.33,19.34,24700.0,19.33,19.34,19.33,19.34,24700.0
2014-01-16 15:30:00,19.34,19.34,19.33,19.34,60700.0,19.34,19.34,19.33,19.34,60700.0
2014-01-16 15:40:00,19.34,19.35,19.33,19.35,109300.0,19.34,19.35,19.33,19.35,109300.0
2014-01-16 15:50:00,19.35,19.35,19.33,19.33,216100.0,19.35,19.35,19.33,19.33,216100.0
2014-01-17 09:30:00,19.51,19.52,19.49,19.5,260700.0,19.51,19.52,19.49,19.5,260700.0
2014-01-17 09:40:00,19.5,19.53,19.48,19.52,178400.0,19.5,19.53,19.48,19.52,178400.0
2014-01-17 09:50:00,19.52,19.55,19.51,19.51,229000.0,19.52,19.55,19.51,19.51,229000.0
2014-01-17 10:00:00,19.52,19.55,19.49,19.52,346100.0,19.52,19.55,19.49,19.52,346100.0
2014-01-17 10:10:00,19.52,19.57,19.51,19.54,384500.0,19.52,19.57,19.51,19.54,384500.0
2014-01-17 10:20:00,19.55,19.55,19.53,19.53,122100.0,19.55,19.55,19.53,19.53,122100.0
2014-01-17 10:30:00,19.54,19.55,19.52,19.54,60000.0,19.54,19.55,19.52,19.54,60000.0
2014-01-17 10:40:00,19.54,19.56,19.53,19.54,85100.0,19.54,19.56,19.53,19.54,85100.0
2014-01-17 10:50:00,19.54,19.55,19.53,19.55,59300.0,19.54,19.55,19.53,19.55,59300.0
2014-01-17 11:00:00,19.55,19.58,19.54,19.58,96200.0,19.55,19.58,19.54,19.58,96200.0
2014-01-17 11:10:00,19.57,19.64,19.56,19.61,428900.0,19.57,19.64,19.56,19.61,428900.0
2014-01-17 11:20:00,19.62,19.64,19.6,19.63,125000.0,19.62,19.64,19.6,19.63,125000.0
2014-01-17 11:30:00,19.63,19.66,19.63,19.64,190400.0,19.63,19.66,19.63,19.64,190400.0
2014-01-17 11:40:00,19.65,19.65,19.6,19.6,94200.0,19.65,19.65,19.6,19.6,94200.0
2014-01-17 11:50:00,19.6,19.63,19.6,19.62,120100.0,19.6,19.63,19.6,19.62,120100.0
2014-01-17 12:00:00,19.62,19.63,19.58,19.59,146700.0,19.62,19.63,19.58,19.59,146700.0
2014-01-17 12:10:00,19.58,19.59,19.54,19.55,157300.0,19.58,19.59,19.54,19.55,157300.0
2014-01-17 12:20:00,19.55,19.56,19.54,19.54,127900.0,19.55,19.56,19.54,19.54,127900.0
2014-01-17 12:30:00,19.54,19.57,19.53,19.56,48700.0,19.54,19.57,19.53,19.56,48700.0
2014-01-17 12:40:00,19.57,19.57,19.55,19.55,58500.0,19.57,19.57,19.55,19.55,58500.0
2014-01-17 12:50:00,19.55,19.57,19.55,19.55,51400.0,19.55,19.57,19.55,19.55,51400.0
2014-01-17 13:00:00,19.56,19.56,19.53,19.54,48500.0,19.56,19.56,19.53,19.54,48500.0
2014-01-17 13:10:00,19.55,19.56,19.53,19.53,48200.0,19.55,19.56,19.53,19.53,48200.0
2014-01-17 13:20:00,19.53,19.56,19.53,19.54,111500.0,19.53,19.56,19.53,19.54,111500.0
2014-01-17 13:30:00,19.55,19.56,19.54,19.55,142000.0,19.55,19.56,19.54,19.55,142000.0
2014-01-17 13:40:00,19.55,19.59,19.55,19.57,166400.0,19.55,19.59,19.55,19.57,166400.0
2014-01-17 13:50:00,19.57,19.57,19.54,19.55,195700.0,19.57,19.57,19.54,19.55,195700.0
2014-01-17 14:00:00,19.55,19.55,19.52,19.54,97500.0,19.55,19.55,19.52,19.54,97500.0
2014-01-17 14:10:00,19.54,19.55,19.53,19.55,91700.0,19.54,19.55,19.53,19.55,91700.0
2014-01-17 14:20:00,19.55,19.55,19.53,19.55,64700.0,19.55,19.55,19.53,19.55,64700.0
2014-01-17 14:30:00,19.55,19.55,19.54,19.55,36200.0,19.55,19.55,19.54,19.55,36200.0
2014-01-17 14:40:00,19.55,19.55,19.54,19.55,46300.0,19.55,19.55,19.54,19.55,46300.0
2014-01-17 14:50:00,19.55,19.56,19.54,19.56,72400.0,19.55,19.56,19.54,19.56,72400.0
2014-01-17 15:00:00,19.56,19.57,19.55,19.57,116800.0,19.56,19.57,19.55,19.57,116800.0
2014-01-17 15:10:00,19.57,19.57,19.55,19.55,93300.0,19.57,19.57,19.55,19.55,93300.0
2014-01-17 15:20:00,19.56,19.56,19.52,19.53,136400.0,19.56,19.56,19.52,19.53,136400.0
2014-01-17 15:30:00,19.54,19.54,19.51,19.52,159800.0,19.54,19.54,19.51,19.52,159800.0
2014-01-17 15:40:00,19.51,19.52,19.49,19.5,181600.0,19.51,19.52,19.49,19.5,181600.0
2014-01-17 15:50:00,19.49,19.54,19.49,19.52,542100.0,19.49,19.54,19.49,19.52,542100.0
2014-01-21 09:30:00,19.03,19.08,19.02,19.05,801600.0,19.03,19.08,19.02,19.05,801600.0
2014-01-21 09:40:00,19.06,19.11,19.05,19.09,758200.0,19.06,19.11,19.05,19.09,758200.0
2014-01-21 09:50:00,19.09,19.11,19.08,19.1,663800.0,19.09,19.11,19.08,19.1,663800.0
2014-01-21 10:00:00,19.1,19.13,19.07,19.11,370000.0,19.1,19.13,19.07,19.11,370000.0
2014-01-21 10:10:00,19.11,19.14,19.1,19.12,290900.0,19.11,19.14,19.1,19.12,290900.0
2014-01-21 10:20:00,19.12,19.2,19.12,19.16,302200.0,19.12,19.2,19.12,19.16,302200.0
2014-01-21 10:30:00,19.16,19.17,19.12,19.15,248700.0,19.16,19.17,19.12,19.15,248700.0
2014-01-21 10:40:00,19.15,19.16,19.11,19.12,277200.0,19.15,19.16,19.11,19.12,277200.0
2014-01-21 10:50:00,19.11,19.14,19.11,19.14,135900.0,19.11,19.14,19.11,19.14,135900.0
2014-01-21 11:00:00,19.14,19.14,19.11,19.12,134400.0,19.14,19.14,19.11,19.12,134400.0
2014-01-21 11:10:00,19.12,19.16,19.12,19.14,318800.0,19.12,19.16,19.12,19.14,318800.0
2014-01-21 11:20:00,19.15,19.16,19.13,19.13,276600.0,19.15,19.16,19.13,19.13,276600.0
2014-01-21 11:30:00,19.14,19.16,19.12,19.13,151600.0,19.14,19.16,19.12,19.13,151600.0
2014-01-21 11:40:00,19.13,19.16,19.13,19.15,163600.0,19.13,19.16,19.13,19.15,163600.0
2014-01-21 11:50:00,19.16,19.17,19.14,19.14,109400.0,19.16,19.17,19.14,19.14,109400.0
2014-01-21 12:00:00,19.15,19.18,19.15,19.17,70200.0,19.15,19.18,19.15,19.17,70200.0
2014-01-21 12:10:00,19.18,19.18,19.16,19.16,81600.0,19.18,19.18,19.16,19.16,81600.0
2014-01-21 12:20:00,19.16,19.18,19.15,19.17,142800.0,19.16,19.18,19.15,19.17,142800.0
2014-01-21 12:30:00,19.17,19.18,19.16,19.16,28400.0,19.17,19.18,19.16,19.16,28400.0
2014-01-21 12:40:00,19.16,19.16,19.11,19.13,221500.0,19.16,19.16,19.11,19.13,221500.0
2014-01-21 12:50:00,19.12,19.15,19.11,19.14,70600.0,19.12,19.15,19.11,19.14,70600.0
2014-01-21 13:00:00,19.14,19.16,19.13,19.15,49600.0,19.14,19.16,19.13,19.15,49600.0
2014-01-21 13:10:00,19.15,19.16,19.13,19.14,91100.0,19.15,19.16,19.13,19.14,91100.0
2014-01-21 13:20:00,19.15,19.17,19.12,19.13,170300.0,19.15,19.17,19.12,19.13,170300.0
2014-01-21 13:30:00,19.14,19.17,19.14,19.15,73200.0,19.14,19.17,19.14,19.15,73200.0
2014-01-21 13:40:00,19.15,19.15,19.14,19.14,36500.0,19.15,19.15,19.14,19.14,36500.0
2014-01-21 13:50:00,19.14,19.15,19.13,19.14,47300.0,19.14,19.15,19.13,19.14,47300.0
2014-01-21 14:00:00,19.14,19.14,19.11,19.12,126600.0,19.14,19.14,19.11,19.12,126600.0
2014-01-21 14:10:00,19.12,19.15,19.12,19.14,139300.0,19.12,19.15,19.12,19.14,139300.0
2014-01-21 14:20:00,19.14,19.15,19.14,19.14,33700.0,19.14,19.15,19.14,19.14,33700.0
2014-01-21 14:30:00,19.15,19.16,19.14,19.16,88900.0,19.15,19.16,19.14,19.16,88900.0
2014-01-21 14:40:00,19.16,19.19,19.16,19.18,142900.0,19.16,19.19,19.16,19.18,142900.0
2014-01-21 14:50:00,19.18,19.19,19.15,19.17,135500.0,19.18,19.19,19.15,19.17,135500.0
2014-01-21 15:00:00,19.17,19.18,19.16,19.16,82600.0,19.17,19.18,19.16,19.16,82600.0
2014-01-21 15:10:00,19.16,19.16,19.15,19.16,90700.0,19.16,19.16,19.15,19.16,90700.0
2014-01-21 15:20:00,19.16,19.18,19.15,19.17,190900.0,19.16,19.18,19.15,19.17,190900.0
2014-01-21 15:30:00,19.17,19.19,19.16,19.18,199000.0,19.17,19.19,19.16,19.18,199000.0
2014-01-21 15:40:00,19.18,19.18,19.14,19.16,304200.0,19.18,19.18,19.14,19.16,304200.0
2014-01-21 15:50:00,19.16,19.18,19.15,19.16,586800.0,19.16,19.18,19.15,19.16,586800.0
2014-01-22 09:30:00,19.13,19.14,19.11,19.13,216800.0,19.13,19.14,19.11,19.13,216800.0
2014-01-22 09:40:00,19.12,19.17,19.12,19.16,321300.0,19.12,19.17,19.12,19.16,321300.0
2014-01-22 09:50:00,19.16,19.18,19.15,19.16,179600.0,19.16,19.18,19.15,19.16,179600.0
2014-01-22 10:00:00,19.16,19.17,19.15,19.15,243800.0,19.16,19.17,19.15,19.15,243800.0
2014-01-22 10:10:00,19.16,19.16,19.11,19.11,160300.0,19.16,19.16,19.11,19.11,160300.0
2014-01-22 10:20:00,19.12,19.12,19.09,19.1,202200.0,19.12,19.12,19.09,19.1,202200.0
2014-01-22 10:30:00,19.1,19.12,19.09,19.11,171800.0,19.1,19.12,19.09,19.11,171800.0
2014-01-22 10:40:00,19.1,19.14,19.1,19.13,134900.0,19.1,19.14,19.1,19.13,134900.0
2014-01-22 10:50:00,19.14,19.15,19.13,19.14,97600.0,19.14,19.15,19.13,19.14,97600.0
2014-01-22 11:00:00,19.15,19.16,19.14,19.15,54900.0,19.15,19.16,19.14,19.15,54900.0
2014-01-22 11:10:00,19.16,19.16,19.15,19.16,54000.0,19.16,19.16,19.15,19.16,54000.0
2014-01-22 11:20:00,19.16,19.16,19.13,19.14,95300.0,19.16,19.16,19.13,19.14,95300.0
2014-01-22 11:30:00,19.14,19.14,19.11,19.12,93200.0,19.14,19.14,19.11,19.12,93200.0
2014-01-22 11:40:00,19.11,19.12,19.11,19.11,80400.0,19.11,19.12,19.11,19.11,80400.0
2014-01-22 11:50:00,19.11,19.13,19.11,19.11,62600.0,19.11,19.13,19.11,19.11,62600.0
2014-01-22 12:00:00,19.12,19.13,19.11,19.11,61500.0,19.12,19.13,19.11,19.11,61500.0
2014-01-22 12:10:00,19.11,19.13,19.11,19.12,72900.0,19.11,19.13,19.11,19.12,72900.0
2014-01-22 12:20:00,19.11,19.14,19.11,19.13,101900.0,19.11,19.14,19.11,19.13,101900.0
2014-01-22 12:30:00,19.14,19.14,19.12,19.13,51600.0,19.14,19.14,19.12,19.13,51600.0
2014-01-22 12:40:00,19.12,19.13,19.1,19.12,104800.0,19.12,19.13,19.1,19.12,104800.0
2014-01-22 12:50:00,19.11,19.12,19.1,19.12,146100.0,19.11,19.12,19.1,19.12,146100.0
2014-01-22 13:00:00,19.12,19.13,19.11,19.12,50800.0,19.12,19.13,19.11,19.12,50800.0
2014-01-22 13:10:00,19.11,19.12,19.1,19.1,61600.0,19.11,19.12,19.1,19.1,61600.0
2014-01-22 13:20:00,19.1,19.12,19.09,19.11,98400.0,19.1,19.12,19.09,19.11,98400.0
2014-01-22 13:30:00,19.11,19.13,19.1,19.13,56700.0,19.11,19.13,19.1,19.13,56700.0
2014-01-22 13:40:00,19.14,19.14,19.13,19.13,70900.0,19.14,19.14,19.13,19.13,70900.0
2014-01-22 13:50:00,19.12,19.13,19.12,19.12,45600.0,19.12,19.13,19.12,19.12,45600.0
2014-01-22 14:00:00,19.12,19.13,19.12,19.13,21500.0,19.12,19.13,19.12,19.13,21500.0
2014-01-22 14:10:00,19.13,19.13,19.12,19.13,40200.0,19.13,19.13,19.12,19.13,40200.0
2014-01-22 14:20:00,19.12,19.13,19.12,19.13,52200.0,19.12,19.13,19.12,19.13,52200.0
2014-01-22 14:30:00,19.13,19.14,19.12,19.12,58900.0,19.13,19.14,19.12,19.12,58900.0
2014-01-22 14:40:00,19.12,19.14,19.12,19.12,126900.0,19.12,19.14,19.12,19.12,126900.0
2014-01-22 14:50:00,19.12,19.14,19.12,19.13,77800.0,19.12,19.14,19.12,19.13,77800.0
2014-01-22 15:00:00,19.13,19.14,19.12,19.13,74900.0,19.13,19.14,19.12,19.13,74900.0
2014-01-22 15:10:00,19.12,19.13,19.11,19.12,67000.0,19.12,19.13,19.11,19.12,67000.0
2014-01-22 15:20:00,19.11,19.12,19.1,19.1,68700.0,19.11,19.12,19.1,19.1,68700.0
2014-01-22 15:30:00,19.1,19.11,19.08,19.08,181400.0,19.1,19.11,19.08,19.08,181400.0
2014-01-22 15:40:00,19.08,19.09,19.08,19.09,171100.0,19.08,19.09,19.08,19.09,171100.0
2014-01-22 15:50:00,19.09,19.09,19.02,19.02,599500.0,19.09,19.09,19.02,19.02,599500.0
2014-01-23 09:30:00,19.4,19.47,19.4,19.45,548500.0,19.4,19.47,19.4,19.45,548500.0
2014-01-23 09:40:00,19.45,19.47,19.41,19.43,225600.0,19.45,19.47,19.41,19.43,225600.0
2014-01-23 09:50:00,19.43,19.47,19.43,19.45,300700.0,19.43,19.47,19.43,19.45,300700.0
2014-01-23 10:00:00,19.44,19.53,19.44,19.53,905700.0,19.44,19.53,19.44,19.53,905700.0
2014-01-23 10:10:00,19.54,19.55,19.48,19.49,403900.0,19.54,19.55,19.48,19.49,403900.0
2014-01-23 10:20:00,19.49,19.52,19.49,19.51,226700.0,19.49,19.52,19.49,19.51,226700.0
2014-01-23 10:30:00,19.51,19.53,19.43,19.45,302500.0,19.51,19.53,19.43,19.45,302500.0
2014-01-23 10:40:00,19.45,19.46,19.43,19.45,138500.0,19.45,19.46,19.43,19.45,138500.0
2014-01-23 10:50:00,19.44,19.46,19.35,19.37,308500.0,19.44,19.46,19.35,19.37,308500.0
2014-01-23 11:00:00,19.37,19.37,19.23,19.29,993500.0,19.37,19.37,19.23,19.29,993500.0
2014-01-23 11:10:00,19.29,19.3,19.26,19.27,172700.0,19.29,19.3,19.26,19.27,172700.0
2014-01-23 11:20:00,19.27,19.31,19.26,19.31,79000.0,19.27,19.31,19.26,19.31,79000.0
2014-01-23 11:30:00,19.3,19.32,19.29,19.32,114500.0,19.3,19.32,19.29,19.32,114500.0
2014-01-23 11:40:00,19.32,19.36,19.32,19.34,166000.0,19.32,19.36,19.32,19.34,166000.0
2014-01-23 11:50:00,19.34,19.36,19.29,19.3,142300.0,19.34,19.36,19.29,19.3,142300.0
2014-01-23 12:00:00,19.3,19.32,19.28,19.31,75000.0,19.3,19.32,19.28,19.31,75000.0
2014-01-23 12:10:00,19.31,19.34,19.3,19.32,122600.0,19.31,19.34,19.3,19.32,122600.0
2014-01-23 12:20:00,19.31,19.34,19.31,19.33,92500.0,19.31,19.34,19.31,19.33,92500.0
2014-01-23 12:30:00,19.32,19.33,19.29,19.3,79600.0,19.32,19.33,19.29,19.3,79600.0
2014-01-23 12:40:00,19.3,19.32,19.29,19.31,90800.0,19.3,19.32,19.29,19.31,90800.0
2014-01-23 12:50:00,19.3,19.32,19.3,19.3,92500.0,19.3,19.32,19.3,19.3,92500.0
2014-01-23 13:00:00,19.3,19.32,19.29,19.32,104500.0,19.3,19.32,19.29,19.32,104500.0
2014-01-23 13:10:00,19.31,19.33,19.29,19.29,135900.0,19.31,19.33,19.29,19.29,135900.0
2014-01-23 13:20:00,19.29,19.29,19.26,19.28,125400.0,19.29,19.29,19.26,19.28,125400.0
2014-01-23 13:30:00,19.27,19.29,19.25,19.27,92100.0,19.27,19.29,19.25,19.27,92100.0
2014-01-23 13:40:00,19.26,19.33,19.26,19.33,100300.0,19.26,19.33,19.26,19.33,100300.0
2014-01-23 13:50:00,19.33,19.34,19.29,19.33,150600.0,19.33,19.34,19.29,19.33,150600.0
2014-01-23 14:00:00,19.32,19.36,19.3,19.33,149900.0,19.32,19.36,19.3,19.33,149900.0
2014-01-23 14:10:00,19.33,19.34,19.32,19.32,80500.0,19.33,19.34,19.32,19.32,80500.0
2014-01-23 14:20:00,19.33,19.33,19.29,19.31,69100.0,19.33,19.33,19.29,19.31,69100.0
2014-01-23 14:30:00,19.3,19.31,19.29,19.3,279600.0,19.3,19.31,19.29,19.3,279600.0
2014-01-23 14:40:00,19.3,19.3,19.28,19.29,156000.0,19.3,19.3,19.28,19.29,156000.0
2014-01-23 14:50:00,19.3,19.33,19.29,19.32,77600.0,19.3,19.33,19.29,19.32,77600.0
2014-01-23 15:00:00,19.32,19.33,19.29,19.3,108900.0,19.32,19.33,19.29,19.3,108900.0
2014-01-23 15:10:00,19.3,19.31,19.28,19.29,103000.0,19.3,19.31,19.28,19.29,103000.0
2014-01-23 15:20:00,19.28,19.29,19.27,19.29,62400.0,19.28,19.29,19.27,19.29,62400.0
2014-01-23 15:30:00,19.3,19.31,19.28,19.29,93100.0,19.3,19.31,19.28,19.29,93100.0
2014-01-23 15:40:00,19.29,19.3,19.27,19.27,134500.0,19.29,19.3,19.27,19.27,134500.0
2014-01-23 15:50:00,19.27,19.28,19.25,19.27,663000.0,19.27,19.28,19.25,19.27,663000.0
2014-01-24 09:30:00,19.37,19.42,19.37,19.39,418100.0,19.37,19.42,19.37,19.39,418100.0
2014-01-24 09:40:00,19.39,19.46,19.39,19.41,369600.0,19.39,19.46,19.39,19.41,369600.0
2014-01-24 09:50:00,19.41,19.43,19.36,19.4,330700.0,19.41,19.43,19.36,19.4,330700.0
2014-01-24 10:00:00,19.4,19.41,19.37,19.39,291200.0,19.4,19.41,19.37,19.39,291200.0
2014-01-24 10:10:00,19.39,19.45,19.39,19.42,186700.0,19.39,19.45,19.39,19.42,186700.0
2014-01-24 10:20:00,19.42,19.42,19.39,19.4,154300.0,19.42,19.42,19.39,19.4,154300.0
2014-01-24 10:30:00,19.41,19.42,19.39,19.39,113300.0,19.41,19.42,19.39,19.39,113300.0
2014-01-24 10:40:00,19.39,19.41,19.38,19.38,143300.0,19.39,19.41,19.38,19.38,143300.0
2014-01-24 10:50:00,19.39,19.39,19.31,19.32,412800.0,19.39,19.39,19.31,19.32,412800.0
2014-01-24 11:00:00,19.32,19.33,19.31,19.32,274300.0,19.32,19.33,19.31,19.32,274300.0
2014-01-24 11:10:00,19.32,19.33,19.31,19.32,114900.0,19.32,19.33,19.31,19.32,114900.0
2014-01-24 11:20:00,19.32,19.34,19.28,19.29,120200.0,19.32,19.34,19.28,19.29,120200.0
2014-01-24 11:30:00,19.29,19.3,19.12,19.13,650600.0,19.29,19.3,19.12,19.13,650600.0
2014-01-24 11:40:00,19.13,19.15,19.09,19.15,499000.0,19.13,19.15,19.09,19.15,499000.0
2014-01-24 11:50:00,19.15,19.15,19.02,19.06,520800.0,19.15,19.15,19.02,19.06,520800.0
2014-01-24 12:00:00,19.05,19.12,19.03,19.07,244100.0,19.05,19.12,19.03,19.07,244100.0
2014-01-24 12:10:00,19.08,19.1,19.06,19.09,138300.0,19.08,19.1,19.06,19.09,138300.0
2014-01-24 12:20:00,19.08,19.12,19.07,19.12,52600.0,19.08,19.12,19.07,19.12,52600.0
2014-01-24 12:30:00,19.11,19.12,19.08,19.09,70100.0,19.11,19.12,19.08,19.09,70100.0
2014-01-24 12:40:00,19.09,19.11,19.08,19.09,80900.0,19.09,19.11,19.08,19.09,80900.0
2014-01-24 12:50:00,19.08,19.09,18.99,19.03,331300.0,19.08,19.09,18.99,19.03,331300.0
2014-01-24 13:00:00,19.02,19.06,19.01,19.05,164000.0,19.02,19.06,19.01,19.05,164000.0
2014-01-24 13:10:00,19.04,19.05,19.02,19.04,89700.0,19.04,19.05,19.02,19.04,89700.0
2014-01-24 13:20:00,19.05,19.08,19.03,19.06,110100.0,19.05,19.08,19.03,19.06,110100.0
2014-01-24 13:30:00,19.07,19.11,19.06,19.07,127700.0,19.07,19.11,19.06,19.07,127700.0
2014-01-24 13:40:00,19.07,19.07,19.03,19.04,51800.0,19.07,19.07,19.03,19.04,51800.0
2014-01-24 13:50:00,19.03,19.09,19.03,19.09,61900.0,19.03,19.09,19.03,19.09,61900.0
2014-01-24 14:00:00,19.09,19.1,19.05,19.06,101300.0,19.09,19.1,19.05,19.06,101300.0
2014-01-24 14:10:00,19.06,19.09,19.04,19.08,129600.0,19.06,19.09,19.04,19.08,129600.0
2014-01-24 14:20:00,19.08,19.1,19.06,19.08,156900.0,19.08,19.1,19.06,19.08,156900.0
2014-01-24 14:30:00,19.08,19.1,19.07,19.08,76400.0,19.08,19.1,19.07,19.08,76400.0
2014-01-24 14:40:00,19.08,19.1,19.07,19.09,55600.0,19.08,19.1,19.07,19.09,55600.0
2014-01-24 14:50:00,19.09,19.13,19.09,19.12,68300.0,19.09,19.13,19.09,19.12,68300.0
2014-01-24 15:00:00,19.13,19.14,19.11,19.14,236400.0,19.13,19.14,19.11,19.14,236400.0
2014-01-24 15:10:00,19.12,19.2,19.12,19.18,176900.0,19.12,19.2,19.12,19.18,176900.0
2014-01-24 15:20:00,19.18,19.19,19.15,19.15,117400.0,19.18,19.19,19.15,19.15,117400.0
2014-01-24 15:30:00,19.15,19.16,19.12,19.15,183600.0,19.15,19.16,19.12,19.15,183600.0
2014-01-24 15:40:00,19.15,19.17,19.13,19.17,125700.0,19.15,19.17,19.13,19.17,125700.0
2014-01-24 15:50:00,19.17,19.19,19.14,19.18,433200.0,19.17,19.19,19.14,19.18,433200.0
2014-01-27 09:30:00,19.08,19.1,19.03,19.03,319200.0,19.08,19.1,19.03,19.03,319200.0
2014-01-27 09:40:00,19.03,19.05,19.01,19.03,260900.0,19.03,19.05,19.01,19.03,260900.0
2014-01-27 09:50:00,19.03,19.05,19.01,19.02,154400.0,19.03,19.05,19.01,19.02,154400.0
2014-01-27 10:00:00,19.03,19.09,19.03,19.07,274200.0,19.03,19.09,19.03,19.07,274200.0
2014-01-27 10:10:00,19.08,19.1,19.06,19.09,391500.0,19.08,19.1,19.06,19.09,391500.0
2014-01-27 10:20:00,19.08,19.11,19.06,19.07,111900.0,19.08,19.11,19.06,19.07,111900.0
2014-01-27 10:30:00,19.07,19.08,19.05,19.07,133100.0,19.07,19.08,19.05,19.07,133100.0
2014-01-27 10:40:00,19.07,19.08,19.03,19.06,183900.0,19.07,19.08,19.03,19.06,183900.0
2014-01-27 10:50:00,19.06,19.15,19.05,19.12,329600.0,19.06,19.15,19.05,19.12,329600.0
2014-01-27 11:00:00,19.12,19.14,19.1,19.11,91400.0,19.12,19.14,19.1,19.11,91400.0
2014-01-27 11:10:00,19.12,19.13,19.08,19.08,104200.0,19.12,19.13,19.08,19.08,104200.0
2014-01-27 11:20:00,19.08,19.1,19.07,19.09,98100.0,19.08,19.1,19.07,19.09,98100.0
2014-01-27 11:30:00,19.09,19.11,19.08,19.1,118200.0,19.09,19.11,19.08,19.1,118200.0
2014-01-27 11:40:00,19.11,19.12,19.07,19.11,147000.0,19.11,19.12,19.07,19.11,147000.0
2014-01-27 11:50:00,19.11,19.12,19.08,19.1,106700.0,19.11,19.12,19.08,19.1,106700.0
2014-01-27 12:00:00,19.11,19.13,19.1,19.12,197100.0,19.11,19.13,19.1,19.12,197100.0
2014-01-27 12:10:00,19.12,19.13,19.1,19.13,127600.0,19.12,19.13,19.1,19.13,127600.0
2014-01-27 12:20:00,19.13,19.14,19.1,19.1,190000.0,19.13,19.14,19.1,19.1,190000.0
2014-01-27 12:30:00,19.1,19.11,19.09,19.1,404600.0,19.1,19.11,19.09,19.1,404600.0
2014-01-27 12:40:00,19.1,19.11,19.09,19.09,95900.0,19.1,19.11,19.09,19.09,95900.0
2014-01-27 12:50:00,19.09,19.13,19.09,19.09,91600.0,19.09,19.13,19.09,19.09,91600.0
2014-01-27 13:00:00,19.08,19.1,19.06,19.06,124000.0,19.08,19.1,19.06,19.06,124000.0
2014-01-27 13:10:00,19.07,19.07,19.03,19.06,143400.0,19.07,19.07,19.03,19.06,143400.0
2014-01-27 13:20:00,19.06,19.09,19.04,19.09,74300.0,19.06,19.09,19.04,19.09,74300.0
2014-01-27 13:30:00,19.08,19.09,19.04,19.04,69100.0,19.08,19.09,19.04,19.04,69100.0
2014-01-27 13:40:00,19.04,19.04,18.98,18.98,366200.0,19.04,19.04,18.98,18.98,366200.0
2014-01-27 13:50:00,18.98,19.02,18.96,19.01,219100.0,18.98,19.02,18.96,19.01,219100.0
2014-01-27 14:00:00,19.0,19.01,18.95,18.96,157200.0,19.0,19.01,18.95,18.96,157200.0
2014-01-27 14:10:00,18.96,18.97,18.89,18.93,248000.0,18.96,18.97,18.89,18.93,248000.0
2014-01-27 14:20:00,18.94,18.94,18.92,18.92,87800.0,18.94,18.94,18.92,18.92,87800.0
2014-01-27 14:30:00,18.92,18.92,18.89,18.91,133100.0,18.92,18.92,18.89,18.91,133100.0
2014-01-27 14:40:00,18.91,18.94,18.91,18.92,126200.0,18.91,18.94,18.91,18.92,126200.0
2014-01-27 14:50:00,18.93,18.93,18.83,18.84,320600.0,18.93,18.93,18.83,18.84,320600.0
2014-01-27 15:00:00,18.84,18.87,18.84,18.85,125100.0,18.84,18.87,18.84,18.85,125100.0
2014-01-27 15:10:00,18.85,18.87,18.84,18.87,102000.0,18.85,18.87,18.84,18.87,102000.0
2014-01-27 15:20:00,18.86,18.88,18.86,18.88,79600.0,18.86,18.88,18.86,18.88,79600.0
2014-01-27 15:30:00,18.87,18.88,18.87,18.87,153700.0,18.87,18.88,18.87,18.87,153700.0
2014-01-27 15:40:00,18.88,18.9,18.87,18.88,168800.0,18.88,18.9,18.87,18.88,168800.0
2014-01-27 15:50:00,18.88,18.89,18.87,18.88,469800.0,18.88,18.89,18.87,18.88,469800.0
2014-01-28 09:30:00,18.98,18.99,18.92,18.94,312800.0,18.98,18.99,18.92,18.94,312800.0
2014-01-28 09:40:00,18.94,18.96,18.91,18.93,432700.0,18.94,18.96,18.91,18.93,432700.0
2014-01-28 09:50:00,18.92,18.94,18.74,18.78,940400.0,18.92,18.94,18.74,18.78,940400.0
2014-01-28 10:00:00,18.77,18.82,18.76,18.78,487100.0,18.77,18.82,18.76,18.78,487100.0
2014-01-28 10:10:00,18.78,18.83,18.77,18.8,163900.0,18.78,18.83,18.77,18.8,163900.0
2014-01-28 10:20:00,18.81,18.85,18.8,18.8,91000.0,18.81,18.85,18.8,18.8,91000.0
2014-01-28 10:30:00,18.8,18.82,18.75,18.79,307200.0,18.8,18.82,18.75,18.79,307200.0
2014-01-28 10:40:00,18.79,18.81,18.79,18.8,143300.0,18.79,18.81,18.79,18.8,143300.0
2014-01-28 10:50:00,18.79,18.82,18.79,18.82,115700.0,18.79,18.82,18.79,18.82,115700.0
2014-01-28 11:00:00,18.82,18.82,18.78,18.8,283000.0,18.82,18.82,18.78,18.8,283000.0
2014-01-28 11:10:00,18.81,18.85,18.8,18.84,135100.0,18.81,18.85,18.8,18.84,135100.0
2014-01-28 11:20:00,18.84,18.85,18.83,18.83,79300.0,18.84,18.85,18.83,18.83,79300.0
2014-01-28 11:30:00,18.83,18.83,18.8,18.8,136700.0,18.83,18.83,18.8,18.8,136700.0
2014-01-28 11:40:00,18.8,18.82,18.79,18.81,96600.0,18.8,18.82,18.79,18.81,96600.0
2014-01-28 11:50:00,18.81,18.83,18.8,18.81,77600.0,18.81,18.83,18.8,18.81,77600.0
2014-01-28 12:00:00,18.81,18.82,18.8,18.81,60600.0,18.81,18.82,18.8,18.81,60600.0
2014-01-28 12:10:00,18.81,18.81,18.79,18.8,57100.0,18.81,18.81,18.79,18.8,57100.0
2014-01-28 12:20:00,18.8,18.81,18.79,18.8,65600.0,18.8,18.81,18.79,18.8,65600.0
2014-01-28 12:30:00,18.8,18.81,18.79,18.8,44700.0,18.8,18.81,18.79,18.8,44700.0
2014-01-28 12:40:00,18.81,18.81,18.79,18.79,41300.0,18.81,18.81,18.79,18.79,41300.0
2014-01-28 12:50:00,18.8,18.8,18.77,18.78,109100.0,18.8,18.8,18.77,18.78,109100.0
2014-01-28 13:00:00,18.78,18.79,18.76,18.79,85400.0,18.78,18.79,18.76,18.79,85400.0
2014-01-28 13:10:00,18.79,18.79,18.76,18.78,99200.0,18.79,18.79,18.76,18.78,99200.0
2014-01-28 13:20:00,18.77,18.79,18.77,18.79,131100.0,18.77,18.79,18.77,18.79,131100.0
2014-01-28 13:30:00,18.79,18.79,18.77,18.79,60300.0,18.79,18.79,18.77,18.79,60300.0
2014-01-28 13:40:00,18.79,18.79,18.78,18.78,20700.0,18.79,18.79,18.78,18.78,20700.0
2014-01-28 13:50:00,18.78,18.79,18.77,18.77,46600.0,18.78,18.79,18.77,18.77,46600.0
2014-01-28 14:00:00,18.77,18.78,18.77,18.78,71500.0,18.77,18.78,18.77,18.78,71500.0
2014-01-28 14:10:00,18.78,18.78,18.77,18.78,31400.0,18.78,18.78,18.77,18.78,31400.0
2014-01-28 14:20:00,18.78,18.78,18.77,18.78,93600.0,18.78,18.78,18.77,18.78,93600.0
2014-01-28 14:30:00,18.77,18.79,18.77,18.79,69600.0,18.77,18.79,18.77,18.79,69600.0
2014-01-28 14:40:00,18.8,18.8,18.79,18.79,101400.0,18.8,18.8,18.79,18.79,101400.0
2014-01-28 14:50:00,18.79,18.81,18.79,18.81,67700.0,18.79,18.81,18.79,18.81,67700.0
2014-01-28 15:00:00,18.8,18.82,18.8,18.82,44100.0,18.8,18.82,18.8,18.82,44100.0
2014-01-28 15:10:00,18.82,18.82,18.8,18.81,60900.0,18.82,18.82,18.8,18.81,60900.0
2014-01-28 15:20:00,18.8,18.83,18.8,18.83,80100.0,18.8,18.83,18.8,18.83,80100.0
2014-01-28 15:30:00,18.82,18.84,18.82,18.83,120200.0,18.82,18.84,18.82,18.83,120200.0
2014-01-28 15:40:00,18.84,18.86,18.83,18.86,197100.0,18.84,18.86,18.83,18.86,197100.0
2014-01-28 15:50:00,18.86,18.88,18.83,18.85,424200.0,18.86,18.88,18.83,18.85,424200.0
2014-01-29 09:30:00,19.14,19.18,19.11,19.12,425500.0,19.14,19.18,19.11,19.12,425500.0
2014-01-29 09:40:00,19.12,19.13,19.1,19.12,257900.0,19.12,19.13,19.1,19.12,257900.0
2014-01-29 09:50:00,19.12,19.13,18.99,19.01,520300.0,19.12,19.13,18.99,19.01,520300.0
2014-01-29 10:00:00,19.01,19.02,18.97,18.99,389000.0,19.01,19.02,18.97,18.99,389000.0
2014-01-29 10:10:00,18.99,19.0,18.97,18.99,210300.0,18.99,19.0,18.97,18.99,210300.0
2014-01-29 10:20:00,19.0,19.02,18.98,19.01,180200.0,19.0,19.02,18.98,19.01,180200.0
2014-01-29 10:30:00,19.01,19.02,18.91,18.92,258800.0,19.01,19.02,18.91,18.92,258800.0
2014-01-29 10:40:00,18.92,18.95,18.92,18.95,96500.0,18.92,18.95,18.92,18.95,96500.0
2014-01-29 10:50:00,18.94,18.95,18.92,18.93,101300.0,18.94,18.95,18.92,18.93,101300.0
2014-01-29 11:00:00,18.94,18.96,18.91,18.96,166800.0,18.94,18.96,18.91,18.96,166800.0
2014-01-29 11:10:00,18.95,18.96,18.94,18.94,41600.0,18.95,18.96,18.94,18.94,41600.0
2014-01-29 11:20:00,18.95,18.96,18.93,18.96,103300.0,18.95,18.96,18.93,18.96,103300.0
2014-01-29 11:30:00,18.96,18.96,18.94,18.94,49400.0,18.96,18.96,18.94,18.94,49400.0
2014-01-29 11:40:00,18.93,18.94,18.92,18.92,250300.0,18.93,18.94,18.92,18.92,250300.0
2014-01-29 11:50:00,18.91,18.93,18.91,18.91,110200.0,18.91,18.93,18.91,18.91,110200.0
2014-01-29 12:00:00,18.91,18.91,18.85,18.87,308500.0,18.91,18.91,18.85,18.87,308500.0
2014-01-29 12:10:00,18.86,18.9,18.86,18.89,114200.0,18.86,18.9,18.86,18.89,114200.0
2014-01-29 12:20:00,18.89,18.9,18.88,18.89,43100.0,18.89,18.9,18.88,18.89,43100.0
2014-01-29 12:30:00,18.89,18.9,18.87,18.89,55700.0,18.89,18.9,18.87,18.89,55700.0
2014-01-29 12:40:00,18.89,18.89,18.83,18.84,89200.0,18.89,18.89,18.83,18.84,89200.0
2014-01-29 12:50:00,18.85,18.86,18.84,18.85,52900.0,18.85,18.86,18.84,18.85,52900.0
2014-01-29 13:00:00,18.86,18.86,18.84,18.85,53400.0,18.86,18.86,18.84,18.85,53400.0
2014-01-29 13:10:00,18.85,18.86,18.84,18.86,48000.0,18.85,18.86,18.84,18.86,48000.0
2014-01-29 13:20:00,18.86,18.89,18.83,18.87,124200.0,18.86,18.89,18.83,18.87,124200.0
2014-01-29 13:30:00,18.86,18.89,18.85,18.87,90400.0,18.86,18.89,18.85,18.87,90400.0
2014-01-29 13:40:00,18.87,18.88,18.86,18.87,74100.0,18.87,18.88,18.86,18.87,74100.0
2014-01-29 13:50:00,18.87,18.97,18.85,18.93,345300.0,18.87,18.97,18.85,18.93,345300.0
2014-01-29 14:00:00,18.95,18.98,18.76,18.91,549800.0,18.95,18.98,18.76,18.91,549800.0
2014-01-29 14:10:00,18.91,18.99,18.9,18.97,342000.0,18.91,18.99,18.9,18.97,342000.0
2014-01-29 14:20:00,18.98,19.03,18.87,18.91,382700.0,18.98,19.03,18.87,18.91,382700.0
2014-01-29 14:30:00,18.92,18.96,18.9,18.94,120100.0,18.92,18.96,18.9,18.94,120100.0
2014-01-29 14:40:00,18.93,18.99,18.93,18.97,73700.0,18.93,18.99,18.93,18.97,73700.0
2014-01-29 14:50:00,18.97,19.02,18.95,18.99,291400.0,18.97,19.02,18.95,18.99,291400.0
2014-01-29 15:00:00,18.99,19.03,18.95,19.0,216000.0,18.99,19.03,18.95,19.0,216000.0
2014-01-29 15:10:00,18.99,19.06,18.99,19.01,268200.0,18.99,19.06,18.99,19.01,268200.0
2014-01-29 15:20:00,19.0,19.03,19.0,19.03,155900.0,19.0,19.03,19.0,19.03,155900.0
2014-01-29 15:30:00,19.03,19.05,19.0,19.0,202300.0,19.03,19.05,19.0,19.0,202300.0
2014-01-29 15:40:00,19.01,19.04,19.0,19.02,187000.0,19.01,19.04,19.0,19.02,187000.0
2014-01-29 15:50:00,19.02,19.06,19.02,19.05,450400.0,19.02,19.06,19.02,19.05,450400.0
2014-01-30 09:30:00,18.43,18.48,18.42,18.47,1126000.0,18.43,18.48,18.42,18.47,1126000.0
2014-01-30 09:40:00,18.47,18.54,18.46,18.48,439600.0,18.47,18.54,18.46,18.48,439600.0
2014-01-30 09:50:00,18.48,18.49,18.45,18.47,348600.0,18.48,18.49,18.45,18.47,348600.0
2014-01-30 10:00:00,18.48,18.5,18.44,18.45,526400.0,18.48,18.5,18.44,18.45,526400.0
2014-01-30 10:10:00,18.45,18.53,18.44,18.5,473200.0,18.45,18.53,18.44,18.5,473200.0
2014-01-30 10:20:00,18.5,18.53,18.49,18.5,322900.0,18.5,18.53,18.49,18.5,322900.0
2014-01-30 10:30:00,18.5,18.51,18.47,18.5,247500.0,18.5,18.51,18.47,18.5,247500.0
2014-01-30 10:40:00,18.5,18.52,18.48,18.49,163000.0,18.5,18.52,18.48,18.49,163000.0
2014-01-30 10:50:00,18.49,18.5,18.47,18.48,148200.0,18.49,18.5,18.47,18.48,148200.0
2014-01-30 11:00:00,18.48,18.48,18.43,18.47,278700.0,18.48,18.48,18.43,18.47,278700.0
2014-01-30 11:10:00,18.46,18.46,18.44,18.44,143000.0,18.46,18.46,18.44,18.44,143000.0
2014-01-30 11:20:00,18.44,18.46,18.42,18.43,212700.0,18.44,18.46,18.42,18.43,212700.0
2014-01-30 11:30:00,18.42,18.45,18.39,18.44,280800.0,18.42,18.45,18.39,18.44,280800.0
2014-01-30 11:40:00,18.44,18.48,18.42,18.47,244300.0,18.44,18.48,18.42,18.47,244300.0
2014-01-30 11:50:00,18.46,18.5,18.45,18.5,141800.0,18.46,18.5,18.45,18.5,141800.0
2014-01-30 12:00:00,18.49,18.54,18.49,18.53,148000.0,18.49,18.54,18.49,18.53,148000.0
2014-01-30 12:10:00,18.53,18.53,18.49,18.52,71200.0,18.53,18.53,18.49,18.52,71200.0
2014-01-30 12:20:00,18.52,18.54,18.51,18.53,192600.0,18.52,18.54,18.51,18.53,192600.0
2014-01-30 12:30:00,18.53,18.54,18.5,18.52,130200.0,18.53,18.54,18.5,18.52,130200.0
2014-01-30 12:40:00,18.52,18.52,18.45,18.46,157200.0,18.52,18.52,18.45,18.46,157200.0
2014-01-30 12:50:00,18.46,18.49,18.46,18.48,77500.0,18.46,18.49,18.46,18.48,77500.0
2014-01-30 13:00:00,18.49,18.49,18.43,18.47,194400.0,18.49,18.49,18.43,18.47,194400.0
2014-01-30 13:10:00,18.46,18.47,18.43,18.44,76500.0,18.46,18.47,18.43,18.44,76500.0
2014-01-30 13:20:00,18.44,18.45,18.41,18.44,279000.0,18.44,18.45,18.41,18.44,279000.0
2014-01-30 13:30:00,18.44,18.51,18.44,18.48,134100.0,18.44,18.51,18.44,18.48,134100.0
2014-01-30 13:40:00,18.48,18.48,18.45,18.46,72000.0,18.48,18.48,18.45,18.46,72000.0
2014-01-30 13:50:00,18.46,18.48,18.44,18.48,55800.0,18.46,18.48,18.44,18.48,55800.0
2014-01-30 14:00:00,18.48,18.5,18.48,18.49,107800.0,18.48,18.5,18.48,18.49,107800.0
2014-01-30 14:10:00,18.49,18.52,18.49,18.51,83000.0,18.49,18.52,18.49,18.51,83000.0
2014-01-30 14:20:00,18.51,18.51,18.5,18.51,48800.0,18.51,18.51,18.5,18.51,48800.0
2014-01-30 14:30:00,18.51,18.51,18.46,18.48,122800.0,18.51,18.51,18.46,18.48,122800.0
2014-01-30 14:40:00,18.48,18.49,18.46,18.48,90500.0,18.48,18.49,18.46,18.48,90500.0
2014-01-30 14:50:00,18.48,18.51,18.48,18.49,74300.0,18.48,18.51,18.48,18.49,74300.0
2014-01-30 15:00:00,18.5,18.5,18.46,18.48,97200.0,18.5,18.5,18.46,18.48,97200.0
2014-01-30 15:10:00,18.48,18.48,18.46,18.47,146000.0,18.48,18.48,18.46,18.47,146000.0
2014-01-30 15:20:00,18.46,18.49,18.46,18.47,181500.0,18.46,18.49,18.46,18.47,181500.0
2014-01-30 15:30:00,18.48,18.48,18.46,18.48,194800.0,18.48,18.48,18.46,18.48,194800.0
2014-01-30 15:40:00,18.48,18.48,18.46,18.48,280900.0,18.48,18.48,18.46,18.48,280900.0
2014-01-30 15:50:00,18.48,18.48,18.46,18.46,757000.0,18.48,18.48,18.46,18.46,757000.0
2014-01-31 09:30:00,18.6,18.67,18.6,18.64,457100.0,18.6,18.67,18.6,18.64,457100.0
2014-01-31 09:40:00,18.64,18.65,18.6,18.64,229000.0,18.64,18.65,18.6,18.64,229000.0
2014-01-31 09:50:00,18.64,18.64,18.59,18.62,251000.0,18.64,18.64,18.59,18.62,251000.0
2014-01-31 10:00:00,18.62,18.62,18.5,18.51,346100.0,18.62,18.62,18.5,18.51,346100.0
2014-01-31 10:10:00,18.51,18.54,18.49,18.51,255500.0,18.51,18.54,18.49,18.51,255500.0
2014-01-31 10:20:00,18.51,18.52,18.47,18.51,269200.0,18.51,18.52,18.47,18.51,269200.0
2014-01-31 10:30:00,18.51,18.52,18.48,18.5,110400.0,18.51,18.52,18.48,18.5,110400.0
2014-01-31 10:40:00,18.49,18.51,18.47,18.47,190900.0,18.49,18.51,18.47,18.47,190900.0
2014-01-31 10:50:00,18.48,18.52,18.44,18.49,314800.0,18.48,18.52,18.44,18.49,314800.0
2014-01-31 11:00:00,18.49,18.49,18.44,18.45,193800.0,18.49,18.49,18.44,18.45,193800.0
2014-01-31 11:10:00,18.44,18.46,18.41,18.43,235500.0,18.44,18.46,18.41,18.43,235500.0
2014-01-31 11:20:00,18.42,18.43,18.39,18.4,200100.0,18.42,18.43,18.39,18.4,200100.0
2014-01-31 11:30:00,18.4,18.47,18.4,18.43,166800.0,18.4,18.47,18.4,18.43,166800.0
2014-01-31 11:40:00,18.43,18.47,18.43,18.45,92700.0,18.43,18.47,18.43,18.45,92700.0
2014-01-31 11:50:00,18.45,18.49,18.45,18.46,68600.0,18.45,18.49,18.45,18.46,68600.0
2014-01-31 12:00:00,18.45,18.47,18.44,18.45,142400.0,18.45,18.47,18.44,18.45,142400.0
2014-01-31 12:10:00,18.45,18.47,18.42,18.46,94400.0,18.45,18.47,18.42,18.46,94400.0
2014-01-31 12:20:00,18.47,18.48,18.45,18.47,75100.0,18.47,18.48,18.45,18.47,75100.0
2014-01-31 12:30:00,18.47,18.49,18.45,18.47,118000.0,18.47,18.49,18.45,18.47,118000.0
2014-01-31 12:40:00,18.46,18.48,18.45,18.46,70900.0,18.46,18.48,18.45,18.46,70900.0
2014-01-31 12:50:00,18.46,18.47,18.44,18.45,68300.0,18.46,18.47,18.44,18.45,68300.0
2014-01-31 13:00:00,18.45,18.46,18.42,18.44,122900.0,18.45,18.46,18.42,18.44,122900.0
2014-01-31 13:10:00,18.45,18.45,18.41,18.43,92400.0,18.45,18.45,18.41,18.43,92400.0
2014-01-31 13:20:00,18.44,18.44,18.41,18.42,170900.0,18.44,18.44,18.41,18.42,170900.0
2014-01-31 13:30:00,18.43,18.43,18.42,18.42,22600.0,18.43,18.43,18.42,18.42,22600.0
2014-01-31 13:40:00,18.43,18.43,18.42,18.43,39400.0,18.43,18.43,18.42,18.43,39400.0
2014-01-31 13:50:00,18.42,18.43,18.41,18.42,47700.0,18.42,18.43,18.41,18.42,47700.0
2014-01-31 14:00:00,18.42,18.43,18.41,18.42,48200.0,18.42,18.43,18.41,18.42,48200.0
2014-01-31 14:10:00,18.41,18.42,18.41,18.41,20600.0,18.41,18.42,18.41,18.41,20600.0
2014-01-31 14:20:00,18.41,18.42,18.41,18.42,81700.0,18.41,18.42,18.41,18.42,81700.0
2014-01-31 14:30:00,18.42,18.44,18.41,18.44,140300.0,18.42,18.44,18.41,18.44,140300.0
2014-01-31 14:40:00,18.44,18.45,18.43,18.43,43400.0,18.44,18.45,18.43,18.43,43400.0
2014-01-31 14:50:00,18.44,18.44,18.43,18.43,42200.0,18.44,18.44,18.43,18.43,42200.0
2014-01-31 15:00:00,18.44,18.46,18.43,18.46,98700.0,18.44,18.46,18.43,18.46,98700.0
2014-01-31 15:10:00,18.46,18.47,18.44,18.46,101200.0,18.46,18.47,18.44,18.46,101200.0
2014-01-31 15:20:00,18.46,18.47,18.45,18.45,68000.0,18.46,18.47,18.45,18.45,68000.0
2014-01-31 15:30:00,18.45,18.46,18.44,18.45,80100.0,18.45,18.46,18.44,18.45,80100.0
2014-01-31 15:40:00,18.45,18.48,18.45,18.46,225500.0,18.45,18.48,18.45,18.46,225500.0
2014-01-31 15:50:00,18.46,18.47,18.44,18.45,530300.0,18.46,18.47,18.44,18.45,530300.0
2014-02-03 09:30:00,18.62,18.64,18.59,18.6,441900.0,18.62,18.64,18.59,18.6,441900.0
2014-02-03 09:40:00,18.61,18.64,18.6,18.63,275700.0,18.61,18.64,18.6,18.63,275700.0
2014-02-03 09:50:00,18.64,18.64,18.58,18.59,153700.0,18.64,18.64,18.58,18.59,153700.0
2014-02-03 10:00:00,18.6,18.9,18.6,18.81,1743500.0,18.6,18.9,18.6,18.81,1743500.0
2014-02-03 10:10:00,18.82,18.85,18.75,18.77,698100.0,18.82,18.85,18.75,18.77,698100.0
2014-02-03 10:20:00,18.78,18.79,18.73,18.74,418000.0,18.78,18.79,18.73,18.74,418000.0
2014-02-03 10:30:00,18.74,18.76,18.7,18.7,159200.0,18.74,18.76,18.7,18.7,159200.0
2014-02-03 10:40:00,18.71,18.72,18.68,18.68,232000.0,18.71,18.72,18.68,18.68,232000.0
2014-02-03 10:50:00,18.68,18.73,18.68,18.73,211500.0,18.68,18.73,18.68,18.73,211500.0
2014-02-03 11:00:00,18.73,18.77,18.71,18.74,294700.0,18.73,18.77,18.71,18.74,294700.0
2014-02-03 11:10:00,18.74,18.75,18.71,18.72,155000.0,18.74,18.75,18.71,18.72,155000.0
2014-02-03 11:20:00,18.72,18.73,18.7,18.72,86000.0,18.72,18.73,18.7,18.72,86000.0
2014-02-03 11:30:00,18.73,18.74,18.71,18.71,102900.0,18.73,18.74,18.71,18.71,102900.0
2014-02-03 11:40:00,18.71,18.73,18.68,18.72,334900.0,18.71,18.73,18.68,18.72,334900.0
2014-02-03 11:50:00,18.71,18.73,18.7,18.71,84700.0,18.71,18.73,18.7,18.71,84700.0
2014-02-03 12:00:00,18.72,18.73,18.68,18.69,126100.0,18.72,18.73,18.68,18.69,126100.0
2014-02-03 12:10:00,18.7,18.7,18.64,18.65,350800.0,18.7,18.7,18.64,18.65,350800.0
2014-02-03 12:20:00,18.65,18.66,18.59,18.62,135100.0,18.65,18.66,18.59,18.62,135100.0
2014-02-03 12:30:00,18.62,18.63,18.59,18.62,78900.0,18.62,18.63,18.59,18.62,78900.0
2014-02-03 12:40:00,18.62,18.66,18.61,18.63,50900.0,18.62,18.66,18.61,18.63,50900.0
2014-02-03 12:50:00,18.64,18.67,18.63,18.67,115600.0,18.64,18.67,18.63,18.67,115600.0
2014-02-03 13:00:00,18.68,18.69,18.66,18.68,77700.0,18.68,18.69,18.66,18.68,77700.0
2014-02-03 13:10:00,18.69,18.72,18.68,18.71,106900.0,18.69,18.72,18.68,18.71,106900.0
2014-02-03 13:20:00,18.71,18.72,18.66,18.68,190400.0,18.71,18.72,18.66,18.68,190400.0
2014-02-03 13:30:00,18.69,18.71,18.64,18.66,103200.0,18.69,18.71,18.64,18.66,103200.0
2014-02-03 13:40:00,18.65,18.69,18.64,18.66,122200.0,18.65,18.69,18.64,18.66,122200.0
2014-02-03 13:50:00,18.65,18.68,18.65,18.67,61900.0,18.65,18.68,18.65,18.67,61900.0
2014-02-03 14:00:00,18.67,18.67,18.64,18.65,59300.0,18.67,18.67,18.64,18.65,59300.0
2014-02-03 14:10:00,18.66,18.67,18.64,18.66,120600.0,18.66,18.67,18.64,18.66,120600.0
2014-02-03 14:20:00,18.66,18.67,18.65,18.66,71600.0,18.66,18.67,18.65,18.66,71600.0
2014-02-03 14:30:00,18.66,18.69,18.66,18.69,40400.0,18.66,18.69,18.66,18.69,40400.0
2014-02-03 14:40:00,18.68,18.72,18.67,18.7,128600.0,18.68,18.72,18.67,18.7,128600.0
2014-02-03 14:50:00,18.69,18.7,18.64,18.64,147700.0,18.69,18.7,18.64,18.64,147700.0
2014-02-03 15:00:00,18.64,18.64,18.6,18.62,125200.0,18.64,18.64,18.6,18.62,125200.0
2014-02-03 15:10:00,18.62,18.64,18.6,18.61,171800.0,18.62,18.64,18.6,18.61,171800.0
2014-02-03 15:20:00,18.61,18.62,18.6,18.62,76000.0,18.61,18.62,18.6,18.62,76000.0
2014-02-03 15:30:00,18.61,18.64,18.61,18.62,178600.0,18.61,18.64,18.61,18.62,178600.0
2014-02-03 15:40:00,18.63,18.65,18.62,18.65,144400.0,18.63,18.65,18.62,18.65,144400.0
2014-02-03 15:50:00,18.64,18.65,18.61,18.63,394000.0,18.64,18.65,18.61,18.63,394000.0
2014-02-04 09:30:00,18.59,18.66,18.58,18.65,228400.0,18.59,18.66,18.58,18.65,228400.0
2014-02-04 09:40:00,18.65,18.68,18.64,18.64,170500.0,18.65,18.68,18.64,18.64,170500.0
2014-02-04 09:50:00,18.65,18.65,18.6,18.63,163000.0,18.65,18.65,18.6,18.63,163000.0
2014-02-04 10:00:00,18.62,18.64,18.6,18.61,180600.0,18.62,18.64,18.6,18.61,180600.0
2014-02-04 10:10:00,18.61,18.64,18.59,18.63,137700.0,18.61,18.64,18.59,18.63,137700.0
2014-02-04 10:20:00,18.64,18.66,18.63,18.64,112600.0,18.64,18.66,18.63,18.64,112600.0
2014-02-04 10:30:00,18.64,18.69,18.64,18.67,97200.0,18.64,18.69,18.64,18.67,97200.0
2014-02-04 10:40:00,18.66,18.7,18.66,18.7,79000.0,18.66,18.7,18.66,18.7,79000.0
2014-02-04 10:50:00,18.7,18.71,18.69,18.69,103800.0,18.7,18.71,18.69,18.69,103800.0
2014-02-04 11:00:00,18.69,18.71,18.66,18.68,119900.0,18.69,18.71,18.66,18.68,119900.0
2014-02-04 11:10:00,18.68,18.76,18.66,18.75,197000.0,18.68,18.76,18.66,18.75,197000.0
2014-02-04 11:20:00,18.75,18.75,18.7,18.71,92400.0,18.75,18.75,18.7,18.71,92400.0
2014-02-04 11:30:00,18.7,18.73,18.7,18.73,37500.0,18.7,18.73,18.7,18.73,37500.0
2014-02-04 11:40:00,18.73,18.74,18.7,18.7,114600.0,18.73,18.74,18.7,18.7,114600.0
2014-02-04 11:50:00,18.71,18.71,18.69,18.71,53600.0,18.71,18.71,18.69,18.71,53600.0
2014-02-04 12:00:00,18.7,18.72,18.7,18.72,34300.0,18.7,18.72,18.7,18.72,34300.0
2014-02-04 12:10:00,18.72,18.74,18.71,18.73,80400.0,18.72,18.74,18.71,18.73,80400.0
2014-02-04 12:20:00,18.73,18.73,18.71,18.72,50000.0,18.73,18.73,18.71,18.72,50000.0
2014-02-04 12:30:00,18.72,18.75,18.72,18.73,61700.0,18.72,18.75,18.72,18.73,61700.0
2014-02-04 12:40:00,18.73,18.73,18.7,18.71,38600.0,18.73,18.73,18.7,18.71,38600.0
2014-02-04 12:50:00,18.7,18.72,18.7,18.71,70500.0,18.7,18.72,18.7,18.71,70500.0
2014-02-04 13:00:00,18.7,18.7,18.67,18.69,85300.0,18.7,18.7,18.67,18.69,85300.0
2014-02-04 13:10:00,18.69,18.71,18.69,18.7,63900.0,18.69,18.71,18.69,18.7,63900.0
2014-02-04 13:20:00,18.7,18.72,18.68,18.7,124100.0,18.7,18.72,18.68,18.7,124100.0
2014-02-04 13:30:00,18.71,18.72,18.7,18.7,33300.0,18.71,18.72,18.7,18.7,33300.0
2014-02-04 13:40:00,18.69,18.7,18.69,18.7,11400.0,18.69,18.7,18.69,18.7,11400.0
2014-02-04 13:50:00,18.7,18.7,18.69,18.69,45900.0,18.7,18.7,18.69,18.69,45900.0
2014-02-04 14:00:00,18.69,18.71,18.69,18.71,19800.0,18.69,18.71,18.69,18.71,19800.0
2014-02-04 14:10:00,18.7,18.71,18.7,18.71,11600.0,18.7,18.71,18.7,18.71,11600.0
2014-02-04 14:20:00,18.7,18.71,18.7,18.71,41200.0,18.7,18.71,18.7,18.71,41200.0
2014-02-04 14:30:00,18.71,18.72,18.7,18.71,70800.0,18.71,18.72,18.7,18.71,70800.0
2014-02-04 14:40:00,18.7,18.71,18.7,18.7,27800.0,18.7,18.71,18.7,18.7,27800.0
2014-02-04 14:50:00,18.71,18.74,18.7,18.73,137000.0,18.71,18.74,18.7,18.73,137000.0
2014-02-04 15:00:00,18.74,18.77,18.74,18.76,88300.0,18.74,18.77,18.74,18.76,88300.0
2014-02-04 15:10:00,18.77,18.79,18.76,18.77,155300.0,18.77,18.79,18.76,18.77,155300.0
2014-02-04 15:20:00,18.77,18.77,18.76,18.77,49100.0,18.77,18.77,18.76,18.77,49100.0
2014-02-04 15:30:00,18.77,18.78,18.76,18.76,105800.0,18.77,18.78,18.76,18.76,105800.0
2014-02-04 15:40:00,18.77,18.78,18.75,18.77,162300.0,18.77,18.78,18.75,18.77,162300.0
2014-02-04 15:50:00,18.77,18.78,18.74,18.75,287500.0,18.77,18.78,18.74,18.75,287500.0
2014-02-05 09:30:00,19.19,19.2,19.05,19.09,1054900.0,19.19,19.2,19.05,19.09,1054900.0
2014-02-05 09:40:00,19.1,19.15,19.08,19.13,357500.0,19.1,19.15,19.08,19.13,357500.0
2014-02-05 09:50:00,19.12,19.15,19.1,19.11,201000.0,19.12,19.15,19.1,19.11,201000.0
2014-02-05 10:00:00,19.11,19.11,19.0,19.09,724000.0,19.11,19.11,19.0,19.09,724000.0
2014-02-05 10:10:00,19.09,19.17,19.07,19.14,411100.0,19.09,19.17,19.07,19.14,411100.0
2014-02-05 10:20:00,19.14,19.21,19.13,19.16,440900.0,19.14,19.21,19.13,19.16,440900.0
2014-02-05 10:30:00,19.17,19.19,19.13,19.17,189400.0,19.17,19.19,19.13,19.17,189400.0
2014-02-05 10:40:00,19.17,19.18,19.15,19.16,180300.0,19.17,19.18,19.15,19.16,180300.0
2014-02-05 10:50:00,19.16,19.17,19.13,19.14,326200.0,19.16,19.17,19.13,19.14,326200.0
2014-02-05 11:00:00,19.15,19.18,19.14,19.18,216000.0,19.15,19.18,19.14,19.18,216000.0
2014-02-05 11:10:00,19.18,19.18,19.13,19.15,222800.0,19.18,19.18,19.13,19.15,222800.0
2014-02-05 11:20:00,19.15,19.15,19.11,19.13,196000.0,19.15,19.15,19.11,19.13,196000.0
2014-02-05 11:30:00,19.13,19.13,19.1,19.13,351000.0,19.13,19.13,19.1,19.13,351000.0
2014-02-05 11:40:00,19.13,19.13,19.09,19.11,156200.0,19.13,19.13,19.09,19.11,156200.0
2014-02-05 11:50:00,19.11,19.12,19.08,19.11,156500.0,19.11,19.12,19.08,19.11,156500.0
2014-02-05 12:00:00,19.1,19.11,19.05,19.06,247900.0,19.1,19.11,19.05,19.06,247900.0
2014-02-05 12:10:00,19.05,19.06,19.03,19.05,118100.0,19.05,19.06,19.03,19.05,118100.0
2014-02-05 12:20:00,19.05,19.09,19.05,19.09,117400.0,19.05,19.09,19.05,19.09,117400.0
2014-02-05 12:30:00,19.09,19.11,19.08,19.11,50300.0,19.09,19.11,19.08,19.11,50300.0
2014-02-05 12:40:00,19.11,19.13,19.09,19.12,89200.0,19.11,19.13,19.09,19.12,89200.0
2014-02-05 12:50:00,19.12,19.12,19.08,19.09,390800.0,19.12,19.12,19.08,19.09,390800.0
2014-02-05 13:00:00,19.08,19.1,19.06,19.07,437100.0,19.08,19.1,19.06,19.07,437100.0
2014-02-05 13:10:00,19.06,19.07,19.04,19.05,123100.0,19.06,19.07,19.04,19.05,123100.0
2014-02-05 13:20:00,19.05,19.1,19.05,19.07,194400.0,19.05,19.1,19.05,19.07,194400.0
2014-02-05 13:30:00,19.08,19.09,19.06,19.06,69600.0,19.08,19.09,19.06,19.06,69600.0
2014-02-05 13:40:00,19.06,19.08,19.06,19.06,64300.0,19.06,19.08,19.06,19.06,64300.0
2014-02-05 13:50:00,19.06,19.09,19.05,19.09,67900.0,19.06,19.09,19.05,19.09,67900.0
2014-02-05 14:00:00,19.09,19.15,19.09,19.14,193600.0,19.09,19.15,19.09,19.14,193600.0
2014-02-05 14:10:00,19.14,19.14,19.11,19.13,152900.0,19.14,19.14,19.11,19.13,152900.0
2014-02-05 14:20:00,19.12,19.14,19.12,19.14,128800.0,19.12,19.14,19.12,19.14,128800.0
2014-02-05 14:30:00,19.13,19.15,19.13,19.14,223300.0,19.13,19.15,19.13,19.14,223300.0
2014-02-05 14:40:00,19.14,19.18,19.14,19.16,250400.0,19.14,19.18,19.14,19.16,250400.0
2014-02-05 14:50:00,19.16,19.17,19.15,19.16,103400.0,19.16,19.17,19.15,19.16,103400.0
2014-02-05 15:00:00,19.16,19.16,19.13,19.16,126000.0,19.16,19.16,19.13,19.16,126000.0
2014-02-05 15:10:00,19.16,19.16,19.14,19.15,112000.0,19.16,19.16,19.14,19.15,112000.0
2014-02-05 15:20:00,19.16,19.16,19.12,19.12,164200.0,19.16,19.16,19.12,19.12,164200.0
2014-02-05 15:30:00,19.12,19.13,19.1,19.11,652200.0,19.12,19.13,19.1,19.11,652200.0
2014-02-05 15:40:00,19.11,19.11,19.08,19.09,207800.0,19.11,19.11,19.08,19.09,207800.0
2014-02-05 15:50:00,19.09,19.1,19.08,19.09,565000.0,19.09,19.1,19.08,19.09,565000.0
2014-02-06 09:30:00,19.25,19.27,19.21,19.26,420600.0,19.25,19.27,19.21,19.26,420600.0
2014-02-06 09:40:00,19.26,19.29,19.24,19.24,224900.0,19.26,19.29,19.24,19.24,224900.0
2014-02-06 09:50:00,19.24,19.25,19.16,19.23,319800.0,19.24,19.25,19.16,19.23,319800.0
2014-02-06 10:00:00,19.23,19.24,19.15,19.18,137700.0,19.23,19.24,19.15,19.18,137700.0
2014-02-06 10:10:00,19.18,19.26,19.17,19.19,276900.0,19.18,19.26,19.17,19.19,276900.0
2014-02-06 10:20:00,19.19,19.21,19.16,19.2,167900.0,19.19,19.21,19.16,19.2,167900.0
2014-02-06 10:30:00,19.2,19.21,19.15,19.17,119700.0,19.2,19.21,19.15,19.17,119700.0
2014-02-06 10:40:00,19.17,19.2,19.1,19.11,286800.0,19.17,19.2,19.1,19.11,286800.0
2014-02-06 10:50:00,19.11,19.14,19.1,19.13,152000.0,19.11,19.14,19.1,19.13,152000.0
2014-02-06 11:00:00,19.13,19.17,19.11,19.17,95500.0,19.13,19.17,19.11,19.17,95500.0
2014-02-06 11:10:00,19.16,19.18,19.14,19.16,107300.0,19.16,19.18,19.14,19.16,107300.0
2014-02-06 11:20:00,19.17,19.21,19.17,19.21,126100.0,19.17,19.21,19.17,19.21,126100.0
2014-02-06 11:30:00,19.2,19.2,19.15,19.17,101400.0,19.2,19.2,19.15,19.17,101400.0
2014-02-06 11:40:00,19.18,19.2,19.17,19.18,68300.0,19.18,19.2,19.17,19.18,68300.0
2014-02-06 11:50:00,19.18,19.2,19.17,19.19,42000.0,19.18,19.2,19.17,19.19,42000.0
2014-02-06 12:00:00,19.19,19.22,19.17,19.21,156200.0,19.19,19.22,19.17,19.21,156200.0
2014-02-06 12:10:00,19.21,19.22,19.19,19.21,101600.0,19.21,19.22,19.19,19.21,101600.0
2014-02-06 12:20:00,19.2,19.23,19.2,19.22,45500.0,19.2,19.23,19.2,19.22,45500.0
2014-02-06 12:30:00,19.23,19.23,19.2,19.2,65300.0,19.23,19.23,19.2,19.2,65300.0
2014-02-06 12:40:00,19.21,19.23,19.19,19.21,91700.0,19.21,19.23,19.19,19.21,91700.0
2014-02-06 12:50:00,19.21,19.23,19.21,19.22,63000.0,19.21,19.23,19.21,19.22,63000.0
2014-02-06 13:00:00,19.22,19.23,19.2,19.2,83400.0,19.22,19.23,19.2,19.2,83400.0
2014-02-06 13:10:00,19.19,19.2,19.18,19.18,71600.0,19.19,19.2,19.18,19.18,71600.0
2014-02-06 13:20:00,19.18,19.21,19.15,19.19,142000.0,19.18,19.21,19.15,19.19,142000.0
2014-02-06 13:30:00,19.19,19.21,19.19,19.2,39900.0,19.19,19.21,19.19,19.2,39900.0
2014-02-06 13:40:00,19.2,19.21,19.19,19.2,113500.0,19.2,19.21,19.19,19.2,113500.0
2014-02-06 13:50:00,19.2,19.2,19.17,19.18,137800.0,19.2,19.2,19.17,19.18,137800.0
2014-02-06 14:00:00,19.18,19.19,19.17,19.17,187400.0,19.18,19.19,19.17,19.17,187400.0
2014-02-06 14:10:00,19.17,19.18,19.17,19.17,124500.0,19.17,19.18,19.17,19.17,124500.0
2014-02-06 14:20:00,19.18,19.19,19.16,19.19,83200.0,19.18,19.19,19.16,19.19,83200.0
2014-02-06 14:30:00,19.18,19.19,19.17,19.18,139100.0,19.18,19.19,19.17,19.18,139100.0
2014-02-06 14:40:00,19.18,19.21,19.18,19.18,62500.0,19.18,19.21,19.18,19.18,62500.0
2014-02-06 14:50:00,19.18,19.19,19.17,19.17,36000.0,19.18,19.19,19.17,19.17,36000.0
2014-02-06 15:00:00,19.18,19.18,19.17,19.18,23300.0,19.18,19.18,19.17,19.18,23300.0
2014-02-06 15:10:00,19.18,19.18,19.17,19.17,38700.0,19.18,19.18,19.17,19.17,38700.0
2014-02-06 15:20:00,19.18,19.18,19.17,19.17,150000.0,19.18,19.18,19.17,19.17,150000.0
2014-02-06 15:30:00,19.18,19.21,19.17,19.19,189500.0,19.18,19.21,19.17,19.19,189500.0
2014-02-06 15:40:00,19.18,19.2,19.16,19.19,250800.0,19.18,19.2,19.16,19.19,250800.0
2014-02-06 15:50:00,19.2,19.2,19.18,19.18,281900.0,19.2,19.2,19.18,19.18,281900.0
2014-02-07 09:30:00,19.08,19.12,19.07,19.12,480100.0,19.08,19.12,19.07,19.12,480100.0
2014-02-07 09:40:00,19.12,19.15,19.1,19.15,259800.0,19.12,19.15,19.1,19.15,259800.0
2014-02-07 09:50:00,19.15,19.18,19.14,19.14,314600.0,19.15,19.18,19.14,19.14,314600.0
2014-02-07 10:00:00,19.15,19.19,19.13,19.18,465100.0,19.15,19.19,19.13,19.18,465100.0
2014-02-07 10:10:00,19.19,19.24,19.18,19.23,538200.0,19.19,19.24,19.18,19.23,538200.0
2014-02-07 10:20:00,19.22,19.24,19.2,19.22,152600.0,19.22,19.24,19.2,19.22,152600.0
2014-02-07 10:30:00,19.22,19.25,19.21,19.21,176200.0,19.22,19.25,19.21,19.21,176200.0
2014-02-07 10:40:00,19.22,19.25,19.21,19.23,209600.0,19.22,19.25,19.21,19.23,209600.0
2014-02-07 10:50:00,19.24,19.25,19.2,19.23,290500.0,19.24,19.25,19.2,19.23,290500.0
2014-02-07 11:00:00,19.23,19.24,19.22,19.22,250400.0,19.23,19.24,19.22,19.22,250400.0
2014-02-07 11:10:00,19.23,19.23,19.19,19.2,121300.0,19.23,19.23,19.19,19.2,121300.0
2014-02-07 11:20:00,19.21,19.21,19.19,19.2,83500.0,19.21,19.21,19.19,19.2,83500.0
2014-02-07 11:30:00,19.2,19.21,19.19,19.21,140500.0,19.2,19.21,19.19,19.21,140500.0
2014-02-07 11:40:00,19.21,19.21,19.19,19.19,96800.0,19.21,19.21,19.19,19.19,96800.0
2014-02-07 11:50:00,19.19,19.2,19.18,19.18,121500.0,19.19,19.2,19.18,19.18,121500.0
2014-02-07 12:00:00,19.19,19.2,19.18,19.2,116300.0,19.19,19.2,19.18,19.2,116300.0
2014-02-07 12:10:00,19.2,19.2,19.17,19.19,111500.0,19.2,19.2,19.17,19.19,111500.0
2014-02-07 12:20:00,19.19,19.19,19.18,19.19,99100.0,19.19,19.19,19.18,19.19,99100.0
2014-02-07 12:30:00,19.19,19.21,19.18,19.2,109100.0,19.19,19.21,19.18,19.2,109100.0
2014-02-07 12:40:00,19.19,19.2,19.18,19.19,42400.0,19.19,19.2,19.18,19.19,42400.0
2014-02-07 12:50:00,19.19,19.2,19.19,19.2,58800.0,19.19,19.2,19.19,19.2,58800.0
2014-02-07 13:00:00,19.19,19.2,19.19,19.2,99200.0,19.19,19.2,19.19,19.2,99200.0
2014-02-07 13:10:00,19.2,19.21,19.2,19.2,67300.0,19.2,19.21,19.2,19.2,67300.0
2014-02-07 13:20:00,19.2,19.21,19.2,19.2,77600.0,19.2,19.21,19.2,19.2,77600.0
2014-02-07 13:30:00,19.21,19.23,19.21,19.22,93200.0,19.21,19.23,19.21,19.22,93200.0
2014-02-07 13:40:00,19.22,19.24,19.22,19.24,67300.0,19.22,19.24,19.22,19.24,67300.0
2014-02-07 13:50:00,19.24,19.26,19.23,19.25,145300.0,19.24,19.26,19.23,19.25,145300.0
2014-02-07 14:00:00,19.25,19.27,19.25,19.27,187400.0,19.25,19.27,19.25,19.27,187400.0
2014-02-07 14:10:00,19.27,19.27,19.24,19.25,167800.0,19.27,19.27,19.24,19.25,167800.0
2014-02-07 14:20:00,19.26,19.27,19.24,19.27,128600.0,19.26,19.27,19.24,19.27,128600.0
2014-02-07 14:30:00,19.27,19.27,19.25,19.25,101000.0,19.27,19.27,19.25,19.25,101000.0
2014-02-07 14:40:00,19.25,19.27,19.25,19.27,298200.0,19.25,19.27,19.25,19.27,298200.0
2014-02-07 14:50:00,19.26,19.28,19.26,19.28,101200.0,19.26,19.28,19.26,19.28,101200.0
2014-02-07 15:00:00,19.28,19.28,19.26,19.27,104900.0,19.28,19.28,19.26,19.27,104900.0
2014-02-07 15:10:00,19.28,19.28,19.26,19.28,95200.0,19.28,19.28,19.26,19.28,95200.0
2014-02-07 15:20:00,19.28,19.28,19.27,19.27,119100.0,19.28,19.28,19.27,19.27,119100.0
2014-02-07 15:30:00,19.28,19.28,19.27,19.27,131500.0,19.28,19.28,19.27,19.27,131500.0
2014-02-07 15:40:00,19.27,19.28,19.26,19.28,173700.0,19.27,19.28,19.26,19.28,173700.0
2014-02-07 15:50:00,19.28,19.28,19.27,19.28,338700.0,19.28,19.28,19.27,19.28,338700.0
2014-02-10 09:30:00,19.45,19.48,19.44,19.47,412500.0,19.45,19.48,19.44,19.47,412500.0
2014-02-10 09:40:00,19.48,19.49,19.47,19.47,195700.0,19.48,19.49,19.47,19.47,195700.0
2014-02-10 09:50:00,19.47,19.49,19.46,19.49,442300.0,19.47,19.49,19.46,19.49,442300.0
2014-02-10 10:00:00,19.49,19.51,19.47,19.47,423300.0,19.49,19.51,19.47,19.47,423300.0
2014-02-10 10:10:00,19.48,19.48,19.38,19.41,449100.0,19.48,19.48,19.38,19.41,449100.0
2014-02-10 10:20:00,19.41,19.41,19.4,19.4,108600.0,19.41,19.41,19.4,19.4,108600.0
2014-02-10 10:30:00,19.41,19.41,19.39,19.41,76000.0,19.41,19.41,19.39,19.41,76000.0
2014-02-10 10:40:00,19.4,19.43,19.4,19.43,109300.0,19.4,19.43,19.4,19.43,109300.0
2014-02-10 10:50:00,19.42,19.43,19.36,19.37,141800.0,19.42,19.43,19.36,19.37,141800.0
2014-02-10 11:00:00,19.37,19.39,19.34,19.36,99800.0,19.37,19.39,19.34,19.36,99800.0
2014-02-10 11:10:00,19.36,19.38,19.36,19.38,96300.0,19.36,19.38,19.36,19.38,96300.0
2014-02-10 11:20:00,19.38,19.39,19.36,19.36,109700.0,19.38,19.39,19.36,19.36,109700.0
2014-02-10 11:30:00,19.36,19.37,19.35,19.37,278700.0,19.36,19.37,19.35,19.37,278700.0
2014-02-10 11:40:00,19.37,19.37,19.36,19.37,54300.0,19.37,19.37,19.36,19.37,54300.0
2014-02-10 11:50:00,19.37,19.4,19.37,19.39,214200.0,19.37,19.4,19.37,19.39,214200.0
2014-02-10 12:00:00,19.39,19.4,19.38,19.38,116800.0,19.39,19.4,19.38,19.38,116800.0
2014-02-10 12:10:00,19.38,19.39,19.37,19.37,121000.0,19.38,19.39,19.37,19.37,121000.0
2014-02-10 12:20:00,19.37,19.38,19.33,19.34,198400.0,19.37,19.38,19.33,19.34,198400.0
2014-02-10 12:30:00,19.35,19.35,19.34,19.35,95700.0,19.35,19.35,19.34,19.35,95700.0
2014-02-10 12:40:00,19.35,19.35,19.33,19.34,67000.0,19.35,19.35,19.33,19.34,67000.0
2014-02-10 12:50:00,19.34,19.35,19.33,19.35,53600.0,19.34,19.35,19.33,19.35,53600.0
2014-02-10 13:00:00,19.34,19.37,19.34,19.36,72400.0,19.34,19.37,19.34,19.36,72400.0
2014-02-10 13:10:00,19.36,19.37,19.36,19.37,40300.0,19.36,19.37,19.36,19.37,40300.0
2014-02-10 13:20:00,19.36,19.38,19.36,19.36,118400.0,19.36,19.38,19.36,19.36,118400.0
2014-02-10 13:30:00,19.36,19.37,19.36,19.36,34400.0,19.36,19.37,19.36,19.36,34400.0
2014-02-10 13:40:00,19.36,19.37,19.36,19.36,73000.0,19.36,19.37,19.36,19.36,73000.0
2014-02-10 13:50:00,19.36,19.37,19.36,19.37,45800.0,19.36,19.37,19.36,19.37,45800.0
2014-02-10 14:00:00,19.36,19.37,19.35,19.35,125300.0,19.36,19.37,19.35,19.35,125300.0
2014-02-10 14:10:00,19.35,19.37,19.35,19.37,37800.0,19.35,19.37,19.35,19.37,37800.0
2014-02-10 14:20:00,19.37,19.4,19.36,19.39,176400.0,19.37,19.4,19.36,19.39,176400.0
2014-02-10 14:30:00,19.4,19.4,19.32,19.32,241000.0,19.4,19.4,19.32,19.32,241000.0
2014-02-10 14:40:00,19.33,19.35,19.32,19.34,93900.0,19.33,19.35,19.32,19.34,93900.0
2014-02-10 14:50:00,19.33,19.34,19.3,19.32,95700.0,19.33,19.34,19.3,19.32,95700.0
2014-02-10 15:00:00,19.32,19.33,19.3,19.3,83400.0,19.32,19.33,19.3,19.3,83400.0
2014-02-10 15:10:00,19.31,19.31,19.3,19.3,104200.0,19.31,19.31,19.3,19.3,104200.0
2014-02-10 15:20:00,19.3,19.32,19.3,19.32,180900.0,19.3,19.32,19.3,19.32,180900.0
2014-02-10 15:30:00,19.32,19.32,19.3,19.3,160900.0,19.32,19.32,19.3,19.3,160900.0
2014-02-10 15:40:00,19.31,19.31,19.28,19.3,272400.0,19.31,19.31,19.28,19.3,272400.0
2014-02-10 15:50:00,19.3,19.31,19.29,19.29,287600.0,19.3,19.31,19.29,19.29,287600.0
2014-02-11 09:30:00,19.25,19.29,19.25,19.28,284000.0,19.25,19.29,19.25,19.28,284000.0
2014-02-11 09:40:00,19.28,19.3,19.27,19.3,78000.0,19.28,19.3,19.27,19.3,78000.0
2014-02-11 09:50:00,19.3,19.35,19.3,19.31,426700.0,19.3,19.35,19.3,19.31,426700.0
2014-02-11 10:00:00,19.32,19.37,19.31,19.36,287400.0,19.32,19.37,19.31,19.36,287400.0
2014-02-11 10:10:00,19.35,19.37,19.33,19.35,244500.0,19.35,19.37,19.33,19.35,244500.0
2014-02-11 10:20:00,19.34,19.37,19.32,19.35,185900.0,19.34,19.37,19.32,19.35,185900.0
2014-02-11 10:30:00,19.36,19.51,19.35,19.48,1215200.0,19.36,19.51,19.35,19.48,1215200.0
2014-02-11 10:40:00,19.49,19.52,19.46,19.48,532100.0,19.49,19.52,19.46,19.48,532100.0
2014-02-11 10:50:00,19.49,19.51,19.47,19.49,289000.0,19.49,19.51,19.47,19.49,289000.0
2014-02-11 11:00:00,19.49,19.5,19.45,19.46,185800.0,19.49,19.5,19.45,19.46,185800.0
2014-02-11 11:10:00,19.46,19.47,19.42,19.42,290800.0,19.46,19.47,19.42,19.42,290800.0
2014-02-11 11:20:00,19.42,19.46,19.39,19.43,296800.0,19.42,19.46,19.39,19.43,296800.0
2014-02-11 11:30:00,19.44,19.54,19.43,19.44,757100.0,19.44,19.54,19.43,19.44,757100.0
2014-02-11 11:40:00,19.44,19.47,19.44,19.47,102300.0,19.44,19.47,19.44,19.47,102300.0
2014-02-11 11:50:00,19.47,19.5,19.46,19.48,210100.0,19.47,19.5,19.46,19.48,210100.0
2014-02-11 12:00:00,19.49,19.49,19.44,19.48,174200.0,19.49,19.49,19.44,19.48,174200.0
2014-02-11 12:10:00,19.48,19.49,19.45,19.46,235000.0,19.48,19.49,19.45,19.46,235000.0
2014-02-11 12:20:00,19.47,19.47,19.44,19.45,139700.0,19.47,19.47,19.44,19.45,139700.0
2014-02-11 12:30:00,19.45,19.47,19.44,19.47,68600.0,19.45,19.47,19.44,19.47,68600.0
2014-02-11 12:40:00,19.47,19.48,19.45,19.47,192200.0,19.47,19.48,19.45,19.47,192200.0
2014-02-11 12:50:00,19.47,19.47,19.45,19.45,88700.0,19.47,19.47,19.45,19.45,88700.0
2014-02-11 13:00:00,19.45,19.46,19.43,19.43,158900.0,19.45,19.46,19.43,19.43,158900.0
2014-02-11 13:10:00,19.43,19.44,19.4,19.43,131700.0,19.43,19.44,19.4,19.43,131700.0
2014-02-11 13:20:00,19.44,19.44,19.41,19.43,101200.0,19.44,19.44,19.41,19.43,101200.0
2014-02-11 13:30:00,19.43,19.45,19.43,19.44,59700.0,19.43,19.45,19.43,19.44,59700.0
2014-02-11 13:40:00,19.44,19.45,19.44,19.45,80500.0,19.44,19.45,19.44,19.45,80500.0
2014-02-11 13:50:00,19.45,19.45,19.44,19.44,158800.0,19.45,19.45,19.44,19.44,158800.0
2014-02-11 14:00:00,19.43,19.44,19.4,19.41,121200.0,19.43,19.44,19.4,19.41,121200.0
2014-02-11 14:10:00,19.41,19.45,19.4,19.44,97000.0,19.41,19.45,19.4,19.44,97000.0
2014-02-11 14:20:00,19.44,19.45,19.43,19.45,120800.0,19.44,19.45,19.43,19.45,120800.0
2014-02-11 14:30:00,19.44,19.48,19.44,19.48,119100.0,19.44,19.48,19.44,19.48,119100.0
2014-02-11 14:40:00,19.48,19.48,19.46,19.48,116000.0,19.48,19.48,19.46,19.48,116000.0
2014-02-11 14:50:00,19.47,19.48,19.47,19.48,80300.0,19.47,19.48,19.47,19.48,80300.0
2014-02-11 15:00:00,19.47,19.48,19.47,19.47,106300.0,19.47,19.48,19.47,19.47,106300.0
2014-02-11 15:10:00,19.47,19.48,19.46,19.47,133500.0,19.47,19.48,19.46,19.47,133500.0
2014-02-11 15:20:00,19.46,19.47,19.43,19.44,183700.0,19.46,19.47,19.43,19.44,183700.0
2014-02-11 15:30:00,19.44,19.44,19.43,19.44,169000.0,19.44,19.44,19.43,19.44,169000.0
2014-02-11 15:40:00,19.44,19.45,19.43,19.45,232000.0,19.44,19.45,19.43,19.45,232000.0
2014-02-11 15:50:00,19.44,19.46,19.44,19.45,354200.0,19.44,19.46,19.44,19.45,354200.0
2014-02-12 09:30:00,19.5,19.52,19.45,19.46,389300.0,19.5,19.52,19.45,19.46,389300.0
2014-02-12 09:40:00,19.47,19.47,19.45,19.45,116300.0,19.47,19.47,19.45,19.45,116300.0
2014-02-12 09:50:00,19.46,19.49,19.45,19.49,99200.0,19.46,19.49,19.45,19.49,99200.0
2014-02-12 10:00:00,19.49,19.54,19.48,19.53,214500.0,19.49,19.54,19.48,19.53,214500.0
2014-02-12 10:10:00,19.53,19.63,19.52,19.57,998600.0,19.53,19.63,19.52,19.57,998600.0
2014-02-12 10:20:00,19.57,19.63,19.57,19.62,324900.0,19.57,19.63,19.57,19.62,324900.0
2014-02-12 10:30:00,19.62,19.63,19.57,19.57,197800.0,19.62,19.63,19.57,19.57,197800.0
2014-02-12 10:40:00,19.58,19.59,19.55,19.58,99500.0,19.58,19.59,19.55,19.58,99500.0
2014-02-12 10:50:00,19.57,19.6,19.57,19.59,55700.0,19.57,19.6,19.57,19.59,55700.0
2014-02-12 11:00:00,19.59,19.59,19.56,19.57,252300.0,19.59,19.59,19.56,19.57,252300.0
2014-02-12 11:10:00,19.56,19.57,19.5,19.52,181100.0,19.56,19.57,19.5,19.52,181100.0
2014-02-12 11:20:00,19.52,19.56,19.51,19.55,139500.0,19.52,19.56,19.51,19.55,139500.0
2014-02-12 11:30:00,19.55,19.55,19.53,19.54,92700.0,19.55,19.55,19.53,19.54,92700.0
2014-02-12 11:40:00,19.54,19.55,19.53,19.55,73100.0,19.54,19.55,19.53,19.55,73100.0
2014-02-12 11:50:00,19.54,19.55,19.53,19.53,92100.0,19.54,19.55,19.53,19.53,92100.0
2014-02-12 12:00:00,19.53,19.55,19.53,19.55,59900.0,19.53,19.55,19.53,19.55,59900.0
2014-02-12 12:10:00,19.55,19.6,19.55,19.59,125800.0,19.55,19.6,19.55,19.59,125800.0
2014-02-12 12:20:00,19.59,19.6,19.58,19.59,101900.0,19.59,19.6,19.58,19.59,101900.0
2014-02-12 12:30:00,19.6,19.62,19.59,19.6,217900.0,19.6,19.62,19.59,19.6,217900.0
2014-02-12 12:40:00,19.61,19.62,19.59,19.61,78800.0,19.61,19.62,19.59,19.61,78800.0
2014-02-12 12:50:00,19.61,19.61,19.58,19.6,71600.0,19.61,19.61,19.58,19.6,71600.0
2014-02-12 13:00:00,19.59,19.61,19.59,19.59,36700.0,19.59,19.61,19.59,19.59,36700.0
2014-02-12 13:10:00,19.59,19.6,19.59,19.59,43500.0,19.59,19.6,19.59,19.59,43500.0
2014-02-12 13:20:00,19.59,19.59,19.58,19.58,54900.0,19.59,19.59,19.58,19.58,54900.0
2014-02-12 13:30:00,19.59,19.61,19.58,19.6,61400.0,19.59,19.61,19.58,19.6,61400.0
2014-02-12 13:40:00,19.6,19.6,19.56,19.57,114000.0,19.6,19.6,19.56,19.57,114000.0
2014-02-12 13:50:00,19.57,19.58,19.56,19.57,35000.0,19.57,19.58,19.56,19.57,35000.0
2014-02-12 14:00:00,19.57,19.58,19.54,19.54,160800.0,19.57,19.58,19.54,19.54,160800.0
2014-02-12 14:10:00,19.54,19.56,19.53,19.55,59600.0,19.54,19.56,19.53,19.55,59600.0
2014-02-12 14:20:00,19.55,19.56,19.53,19.54,92100.0,19.55,19.56,19.53,19.54,92100.0
2014-02-12 14:30:00,19.54,19.54,19.51,19.54,135300.0,19.54,19.54,19.51,19.54,135300.0
2014-02-12 14:40:00,19.53,19.54,19.45,19.45,311900.0,19.53,19.54,19.45,19.45,311900.0
2014-02-12 14:50:00,19.45,19.47,19.43,19.47,152000.0,19.45,19.47,19.43,19.47,152000.0
2014-02-12 15:00:00,19.47,19.5,19.47,19.48,95200.0,19.47,19.5,19.47,19.48,95200.0
2014-02-12 15:10:00,19.48,19.49,19.45,19.46,112400.0,19.48,19.49,19.45,19.46,112400.0
2014-02-12 15:20:00,19.47,19.51,19.46,19.5,73900.0,19.47,19.51,19.46,19.5,73900.0
2014-02-12 15:30:00,19.49,19.49,19.44,19.46,151300.0,19.49,19.49,19.44,19.46,151300.0
2014-02-12 15:40:00,19.45,19.46,19.42,19.44,166300.0,19.45,19.46,19.42,19.44,166300.0
2014-02-12 15:50:00,19.44,19.44,19.42,19.42,213900.0,19.44,19.44,19.42,19.42,213900.0
2014-02-13 09:30:00,19.48,19.54,19.47,19.54,252300.0,19.48,19.54,19.47,19.54,252300.0
2014-02-13 09:40:00,19.54,19.54,19.51,19.54,163500.0,19.54,19.54,19.51,19.54,163500.0
2014-02-13 09:50:00,19.54,19.55,19.5,19.51,147000.0,19.54,19.55,19.5,19.51,147000.0
2014-02-13 10:00:00,19.52,19.56,19.51,19.55,134000.0,19.52,19.56,19.51,19.55,134000.0
2014-02-13 10:10:00,19.55,19.59,19.55,19.56,273100.0,19.55,19.59,19.55,19.56,273100.0
2014-02-13 10:20:00,19.57,19.59,19.56,19.57,147000.0,19.57,19.59,19.56,19.57,147000.0
2014-02-13 10:30:00,19.57,19.59,19.56,19.57,207200.0,19.57,19.59,19.56,19.57,207200.0
2014-02-13 10:40:00,19.57,19.58,19.54,19.57,206500.0,19.57,19.58,19.54,19.57,206500.0
2014-02-13 10:50:00,19.57,19.57,19.55,19.57,88700.0,19.57,19.57,19.55,19.57,88700.0
2014-02-13 11:00:00,19.56,19.57,19.55,19.56,50800.0,19.56,19.57,19.55,19.56,50800.0
2014-02-13 11:10:00,19.56,19.57,19.56,19.57,68500.0,19.56,19.57,19.56,19.57,68500.0
2014-02-13 11:20:00,19.57,19.61,19.56,19.59,173200.0,19.57,19.61,19.56,19.59,173200.0
2014-02-13 11:30:00,19.59,19.63,19.59,19.62,209700.0,19.59,19.63,19.59,19.62,209700.0
2014-02-13 11:40:00,19.62,19.64,19.59,19.6,287300.0,19.62,19.64,19.59,19.6,287300.0
2014-02-13 11:50:00,19.6,19.62,19.58,19.61,239000.0,19.6,19.62,19.58,19.61,239000.0
2014-02-13 12:00:00,19.61,19.62,19.57,19.57,150400.0,19.61,19.62,19.57,19.57,150400.0
2014-02-13 12:10:00,19.58,19.58,19.56,19.57,47600.0,19.58,19.58,19.56,19.57,47600.0
2014-02-13 12:20:00,19.57,19.6,19.57,19.59,51700.0,19.57,19.6,19.57,19.59,51700.0
2014-02-13 12:30:00,19.58,19.61,19.58,19.6,56900.0,19.58,19.61,19.58,19.6,56900.0
2014-02-13 12:40:00,19.6,19.62,19.59,19.61,154600.0,19.6,19.62,19.59,19.61,154600.0
2014-02-13 12:50:00,19.6,19.62,19.6,19.61,86100.0,19.6,19.62,19.6,19.61,86100.0
2014-02-13 13:00:00,19.62,19.63,19.6,19.62,256800.0,19.62,19.63,19.6,19.62,256800.0
2014-02-13 13:10:00,19.62,19.63,19.6,19.61,60300.0,19.62,19.63,19.6,19.61,60300.0
2014-02-13 13:20:00,19.61,19.66,19.6,19.63,322700.0,19.61,19.66,19.6,19.63,322700.0
2014-02-13 13:30:00,19.63,19.64,19.62,19.62,152600.0,19.63,19.64,19.62,19.62,152600.0
2014-02-13 13:40:00,19.62,19.68,19.62,19.67,288500.0,19.62,19.68,19.62,19.67,288500.0
2014-02-13 13:50:00,19.67,19.69,19.66,19.68,136800.0,19.67,19.69,19.66,19.68,136800.0
2014-02-13 14:00:00,19.69,19.71,19.69,19.7,133000.0,19.69,19.71,19.69,19.7,133000.0
2014-02-13 14:10:00,19.7,19.71,19.65,19.66,297200.0,19.7,19.71,19.65,19.66,297200.0
2014-02-13 14:20:00,19.66,19.67,19.63,19.66,156200.0,19.66,19.67,19.63,19.66,156200.0
2014-02-13 14:30:00,19.65,19.68,19.65,19.67,130600.0,19.65,19.68,19.65,19.67,130600.0
2014-02-13 14:40:00,19.67,19.67,19.62,19.64,276400.0,19.67,19.67,19.62,19.64,276400.0
2014-02-13 14:50:00,19.64,19.68,19.63,19.66,365800.0,19.64,19.68,19.63,19.66,365800.0
2014-02-13 15:00:00,19.67,19.69,19.66,19.66,136700.0,19.67,19.69,19.66,19.66,136700.0
2014-02-13 15:10:00,19.67,19.71,19.67,19.71,164800.0,19.67,19.71,19.67,19.71,164800.0
2014-02-13 15:20:00,19.71,19.75,19.7,19.72,306900.0,19.71,19.75,19.7,19.72,306900.0
2014-02-13 15:30:00,19.72,19.75,19.72,19.73,266400.0,19.72,19.75,19.72,19.73,266400.0
2014-02-13 15:40:00,19.74,19.75,19.73,19.74,269300.0,19.74,19.75,19.73,19.74,269300.0
2014-02-13 15:50:00,19.73,19.76,19.73,19.75,687900.0,19.73,19.76,19.73,19.75,687900.0
2014-02-14 09:30:00,20.36,20.46,20.36,20.42,1275700.0,20.36,20.46,20.36,20.42,1275700.0
2014-02-14 09:40:00,20.42,20.48,20.42,20.47,379200.0,20.42,20.48,20.42,20.47,379200.0
2014-02-14 09:50:00,20.47,20.49,20.15,20.47,1627300.0,20.47,20.49,20.15,20.47,1627300.0
2014-02-14 10:00:00,20.47,20.49,20.45,20.47,562000.0,20.47,20.49,20.45,20.47,562000.0
2014-02-14 10:10:00,20.47,20.47,20.44,20.45,222000.0,20.47,20.47,20.44,20.45,222000.0
2014-02-14 10:20:00,20.46,20.46,20.42,20.42,349900.0,20.46,20.46,20.42,20.42,349900.0
2014-02-14 10:30:00,20.43,20.43,20.38,20.4,479900.0,20.43,20.43,20.38,20.4,479900.0
2014-02-14 10:40:00,20.41,20.45,20.38,20.39,390700.0,20.41,20.45,20.38,20.39,390700.0
2014-02-14 10:50:00,20.39,20.39,20.34,20.37,437000.0,20.39,20.39,20.34,20.37,437000.0
2014-02-14 11:00:00,20.37,20.4,20.36,20.4,141300.0,20.37,20.4,20.36,20.4,141300.0
2014-02-14 11:10:00,20.4,20.4,20.37,20.38,199600.0,20.4,20.4,20.37,20.38,199600.0
2014-02-14 11:20:00,20.38,20.45,20.38,20.45,315800.0,20.38,20.45,20.38,20.45,315800.0
2014-02-14 11:30:00,20.44,20.45,20.4,20.4,301400.0,20.44,20.45,20.4,20.4,301400.0
2014-02-14 11:40:00,20.41,20.42,20.39,20.42,241500.0,20.41,20.42,20.39,20.42,241500.0
2014-02-14 11:50:00,20.41,20.44,20.4,20.42,224000.0,20.41,20.44,20.4,20.42,224000.0
2014-02-14 12:00:00,20.42,20.43,20.41,20.42,113700.0,20.42,20.43,20.41,20.42,113700.0
2014-02-14 12:10:00,20.43,20.43,20.41,20.42,103700.0,20.43,20.43,20.41,20.42,103700.0
2014-02-14 12:20:00,20.43,20.43,20.42,20.42,80300.0,20.43,20.43,20.42,20.42,80300.0
2014-02-14 12:30:00,20.42,20.46,20.42,20.46,245600.0,20.42,20.46,20.42,20.46,245600.0
2014-02-14 12:40:00,20.46,20.47,20.45,20.47,119700.0,20.46,20.47,20.45,20.47,119700.0
2014-02-14 12:50:00,20.47,20.56,20.46,20.55,959600.0,20.47,20.56,20.46,20.55,959600.0
2014-02-14 13:00:00,20.54,20.62,20.54,20.59,628800.0,20.54,20.62,20.54,20.59,628800.0
2014-02-14 13:10:00,20.58,20.63,20.58,20.62,459700.0,20.58,20.63,20.58,20.62,459700.0
2014-02-14 13:20:00,20.61,20.63,20.58,20.6,624500.0,20.61,20.63,20.58,20.6,624500.0
2014-02-14 13:30:00,20.6,20.62,20.56,20.57,282700.0,20.6,20.62,20.56,20.57,282700.0
2014-02-14 13:40:00,20.57,20.58,20.55,20.57,177700.0,20.57,20.58,20.55,20.57,177700.0
2014-02-14 13:50:00,20.57,20.58,20.56,20.56,102200.0,20.57,20.58,20.56,20.56,102200.0
2014-02-14 14:00:00,20.56,20.57,20.54,20.54,211900.0,20.56,20.57,20.54,20.54,211900.0
2014-02-14 14:10:00,20.55,20.59,20.54,20.59,162000.0,20.55,20.59,20.54,20.59,162000.0
2014-02-14 14:20:00,20.59,20.6,20.57,20.58,123400.0,20.59,20.6,20.57,20.58,123400.0
2014-02-14 14:30:00,20.58,20.62,20.58,20.62,162100.0,20.58,20.62,20.58,20.62,162100.0
2014-02-14 14:40:00,20.61,20.62,20.58,20.59,211100.0,20.61,20.62,20.58,20.59,211100.0
2014-02-14 14:50:00,20.59,20.63,20.59,20.63,296200.0,20.59,20.63,20.59,20.63,296200.0
2014-02-14 15:00:00,20.63,20.64,20.62,20.64,244300.0,20.63,20.64,20.62,20.64,244300.0
2014-02-14 15:10:00,20.63,20.64,20.6,20.6,318700.0,20.63,20.64,20.6,20.6,318700.0
2014-02-14 15:20:00,20.6,20.62,20.6,20.61,283400.0,20.6,20.62,20.6,20.61,283400.0
2014-02-14 15:30:00,20.61,20.63,20.61,20.63,212400.0,20.61,20.63,20.61,20.63,212400.0
2014-02-14 15:40:00,20.62,20.63,20.6,20.62,453300.0,20.62,20.63,20.6,20.62,453300.0
2014-02-14 15:50:00,20.61,20.65,20.61,20.64,1178500.0,20.61,20.65,20.61,20.64,1178500.0
2014-02-18 09:30:00,20.87,20.9,20.78,20.79,881300.0,20.87,20.9,20.78,20.79,881300.0
2014-02-18 09:40:00,20.78,20.84,20.78,20.82,504500.0,20.78,20.84,20.78,20.82,504500.0
2014-02-18 09:50:00,20.83,20.88,20.82,20.84,410000.0,20.83,20.88,20.82,20.84,410000.0
2014-02-18 10:00:00,20.85,20.93,20.84,20.92,446600.0,20.85,20.93,20.84,20.92,446600.0
2014-02-18 10:10:00,20.93,20.96,20.91,20.94,485100.0,20.93,20.96,20.91,20.94,485100.0
2014-02-18 10:20:00,20.93,20.98,20.91,20.93,858000.0,20.93,20.98,20.91,20.93,858000.0
2014-02-18 10:30:00,20.93,20.96,20.9,20.96,280400.0,20.93,20.96,20.9,20.96,280400.0
2014-02-18 10:40:00,20.96,20.99,20.94,20.99,225500.0,20.96,20.99,20.94,20.99,225500.0
2014-02-18 10:50:00,20.98,20.98,20.93,20.94,195500.0,20.98,20.98,20.93,20.94,195500.0
2014-02-18 11:00:00,20.94,20.97,20.93,20.97,219500.0,20.94,20.97,20.93,20.97,219500.0
2014-02-18 11:10:00,20.97,21.0,20.95,20.99,260000.0,20.97,21.0,20.95,20.99,260000.0
2014-02-18 11:20:00,20.98,21.0,20.93,20.94,243700.0,20.98,21.0,20.93,20.94,243700.0
2014-02-18 11:30:00,20.95,20.99,20.94,20.98,223500.0,20.95,20.99,20.94,20.98,223500.0
2014-02-18 11:40:00,20.97,21.02,20.97,21.0,332000.0,20.97,21.02,20.97,21.0,332000.0
2014-02-18 11:50:00,20.99,21.01,20.95,21.01,199100.0,20.99,21.01,20.95,21.01,199100.0
2014-02-18 12:00:00,21.01,21.02,20.99,21.0,127100.0,21.01,21.02,20.99,21.0,127100.0
2014-02-18 12:10:00,21.0,21.04,20.99,21.03,179900.0,21.0,21.04,20.99,21.03,179900.0
2014-02-18 12:20:00,21.04,21.04,21.0,21.02,269500.0,21.04,21.04,21.0,21.02,269500.0
2014-02-18 12:30:00,21.02,21.05,21.02,21.03,177200.0,21.02,21.05,21.02,21.03,177200.0
2014-02-18 12:40:00,21.03,21.05,21.03,21.04,166900.0,21.03,21.05,21.03,21.04,166900.0
2014-02-18 12:50:00,21.04,21.05,21.04,21.04,237600.0,21.04,21.05,21.04,21.04,237600.0
2014-02-18 13:00:00,21.05,21.07,21.04,21.07,155200.0,21.05,21.07,21.04,21.07,155200.0
2014-02-18 13:10:00,21.07,21.08,21.06,21.07,187500.0,21.07,21.08,21.06,21.07,187500.0
2014-02-18 13:20:00,21.06,21.08,21.04,21.08,166600.0,21.06,21.08,21.04,21.08,166600.0
2014-02-18 13:30:00,21.08,21.1,21.07,21.09,154300.0,21.08,21.1,21.07,21.09,154300.0
2014-02-18 13:40:00,21.08,21.09,21.06,21.07,163100.0,21.08,21.09,21.06,21.07,163100.0
2014-02-18 13:50:00,21.07,21.07,21.05,21.06,174200.0,21.07,21.07,21.05,21.06,174200.0
2014-02-18 14:00:00,21.06,21.07,21.05,21.07,134600.0,21.06,21.07,21.05,21.07,134600.0
2014-02-18 14:10:00,21.07,21.07,21.04,21.05,149600.0,21.07,21.07,21.04,21.05,149600.0
2014-02-18 14:20:00,21.04,21.05,21.02,21.05,211800.0,21.04,21.05,21.02,21.05,211800.0
2014-02-18 14:30:00,21.05,21.08,21.04,21.07,230700.0,21.05,21.08,21.04,21.07,230700.0
2014-02-18 14:40:00,21.07,21.09,21.06,21.08,154400.0,21.07,21.09,21.06,21.08,154400.0
2014-02-18 14:50:00,21.07,21.07,21.04,21.06,247800.0,21.07,21.07,21.04,21.06,247800.0
2014-02-18 15:00:00,21.07,21.1,21.06,21.08,185300.0,21.07,21.1,21.06,21.08,185300.0
2014-02-18 15:10:00,21.07,21.09,21.07,21.08,180100.0,21.07,21.09,21.07,21.08,180100.0
2014-02-18 15:20:00,21.07,21.1,21.07,21.1,143100.0,21.07,21.1,21.07,21.1,143100.0
2014-02-18 15:30:00,21.1,21.13,21.09,21.12,317000.0,21.1,21.13,21.09,21.12,317000.0
2014-02-18 15:40:00,21.13,21.13,21.11,21.12,484300.0,21.13,21.13,21.11,21.12,484300.0
2014-02-18 15:50:00,21.12,21.13,21.11,21.13,842800.0,21.12,21.13,21.11,21.13,842800.0
2014-02-19 09:30:00,21.01,21.01,20.95,20.96,561400.0,21.01,21.01,20.95,20.96,561400.0
2014-02-19 09:40:00,20.95,21.0,20.95,20.99,426400.0,20.95,21.0,20.95,20.99,426400.0
2014-02-19 09:50:00,20.99,21.05,20.98,21.03,385000.0,20.99,21.05,20.98,21.03,385000.0
2014-02-19 10:00:00,21.02,21.04,21.0,21.04,247900.0,21.02,21.04,21.0,21.04,247900.0
2014-02-19 10:10:00,21.04,21.04,21.0,21.01,234300.0,21.04,21.04,21.0,21.01,234300.0
2014-02-19 10:20:00,21.01,21.02,20.99,21.0,220600.0,21.01,21.02,20.99,21.0,220600.0
2014-02-19 10:30:00,21.0,21.04,21.0,21.04,156000.0,21.0,21.04,21.0,21.04,156000.0
2014-02-19 10:40:00,21.03,21.05,21.02,21.04,164000.0,21.03,21.05,21.02,21.04,164000.0
2014-02-19 10:50:00,21.04,21.05,21.02,21.02,99900.0,21.04,21.05,21.02,21.02,99900.0
2014-02-19 11:00:00,21.02,21.04,21.0,21.04,306900.0,21.02,21.04,21.0,21.04,306900.0
2014-02-19 11:10:00,21.04,21.05,21.01,21.02,95600.0,21.04,21.05,21.01,21.02,95600.0
2014-02-19 11:20:00,21.02,21.02,20.98,21.01,319400.0,21.02,21.02,20.98,21.01,319400.0
2014-02-19 11:30:00,21.0,21.01,20.97,20.99,166000.0,21.0,21.01,20.97,20.99,166000.0
2014-02-19 11:40:00,21.0,21.02,20.99,21.0,103100.0,21.0,21.02,20.99,21.0,103100.0
2014-02-19 11:50:00,21.01,21.02,21.0,21.02,117800.0,21.01,21.02,21.0,21.02,117800.0
2014-02-19 12:00:00,21.01,21.03,21.0,21.02,250700.0,21.01,21.03,21.0,21.02,250700.0
2014-02-19 12:10:00,21.02,21.02,21.0,21.0,107000.0,21.02,21.02,21.0,21.0,107000.0
2014-02-19 12:20:00,21.0,21.0,20.96,20.99,141800.0,21.0,21.0,20.96,20.99,141800.0
2014-02-19 12:30:00,20.99,21.01,20.98,21.01,101900.0,20.99,21.01,20.98,21.01,101900.0
2014-02-19 12:40:00,21.01,21.02,20.99,21.01,58400.0,21.01,21.02,20.99,21.01,58400.0
2014-02-19 12:50:00,21.0,21.02,20.99,20.99,72100.0,21.0,21.02,20.99,20.99,72100.0
2014-02-19 13:00:00,21.0,21.02,20.99,21.0,70800.0,21.0,21.02,20.99,21.0,70800.0
2014-02-19 13:10:00,21.0,21.01,20.99,21.01,79100.0,21.0,21.01,20.99,21.01,79100.0
2014-02-19 13:20:00,21.01,21.03,21.0,21.03,80100.0,21.01,21.03,21.0,21.03,80100.0
2014-02-19 13:30:00,21.03,21.03,21.01,21.01,35100.0,21.03,21.03,21.01,21.01,35100.0
2014-02-19 13:40:00,21.01,21.03,21.01,21.01,88500.0,21.01,21.03,21.01,21.01,88500.0
2014-02-19 13:50:00,21.02,21.02,21.01,21.02,80300.0,21.02,21.02,21.01,21.02,80300.0
2014-02-19 14:00:00,21.02,21.03,20.82,20.95,913600.0,21.02,21.03,20.82,20.95,913600.0
2014-02-19 14:10:00,20.95,20.95,20.87,20.9,272300.0,20.95,20.95,20.87,20.9,272300.0
2014-02-19 14:20:00,20.9,20.9,20.82,20.88,251900.0,20.9,20.9,20.82,20.88,251900.0
2014-02-19 14:30:00,20.87,20.91,20.85,20.9,249100.0,20.87,20.91,20.85,20.9,249100.0
2014-02-19 14:40:00,20.9,20.9,20.87,20.88,143500.0,20.9,20.9,20.87,20.88,143500.0
2014-02-19 14:50:00,20.88,20.9,20.85,20.85,128100.0,20.88,20.9,20.85,20.85,128100.0
2014-02-19 15:00:00,20.86,20.88,20.8,20.83,388000.0,20.86,20.88,20.8,20.83,388000.0
2014-02-19 15:10:00,20.83,20.85,20.81,20.82,265800.0,20.83,20.85,20.81,20.82,265800.0
2014-02-19 15:20:00,20.82,20.83,20.67,20.7,1117500.0,20.82,20.83,20.67,20.7,1117500.0
2014-02-19 15:30:00,20.69,20.7,20.59,20.63,1039900.0,20.69,20.7,20.59,20.63,1039900.0
2014-02-19 15:40:00,20.63,20.64,20.56,20.58,737700.0,20.63,20.64,20.56,20.58,737700.0
2014-02-19 15:50:00,20.59,20.62,20.57,20.61,994500.0,20.59,20.62,20.57,20.61,994500.0
2014-02-20 09:30:00,20.85,20.87,20.79,20.81,498100.0,20.85,20.87,20.79,20.81,498100.0
2014-02-20 09:40:00,20.81,20.85,20.81,20.84,232900.0,20.81,20.85,20.81,20.84,232900.0
2014-02-20 09:50:00,20.84,20.88,20.84,20.88,182400.0,20.84,20.88,20.84,20.88,182400.0
2014-02-20 10:00:00,20.88,20.99,20.88,20.92,584600.0,20.88,20.99,20.88,20.92,584600.0
2014-02-20 10:10:00,20.92,20.92,20.86,20.88,253700.0,20.92,20.92,20.86,20.88,253700.0
2014-02-20 10:20:00,20.89,20.9,20.85,20.86,157200.0,20.89,20.9,20.85,20.86,157200.0
2014-02-20 10:30:00,20.86,20.91,20.86,20.89,258000.0,20.86,20.91,20.86,20.89,258000.0
2014-02-20 10:40:00,20.89,20.94,20.88,20.9,291200.0,20.89,20.94,20.88,20.9,291200.0
2014-02-20 10:50:00,20.89,20.91,20.86,20.9,133000.0,20.89,20.91,20.86,20.9,133000.0
2014-02-20 11:00:00,20.91,20.91,20.88,20.89,170900.0,20.91,20.91,20.88,20.89,170900.0
2014-02-20 11:10:00,20.88,20.9,20.87,20.87,86100.0,20.88,20.9,20.87,20.87,86100.0
2014-02-20 11:20:00,20.87,20.88,20.84,20.86,190500.0,20.87,20.88,20.84,20.86,190500.0
2014-02-20 11:30:00,20.86,20.88,20.85,20.86,200100.0,20.86,20.88,20.85,20.86,200100.0
2014-02-20 11:40:00,20.87,20.87,20.86,20.87,47400.0,20.87,20.87,20.86,20.87,47400.0
2014-02-20 11:50:00,20.87,20.88,20.85,20.88,105900.0,20.87,20.88,20.85,20.88,105900.0
2014-02-20 12:00:00,20.88,20.88,20.83,20.84,208700.0,20.88,20.88,20.83,20.84,208700.0
2014-02-20 12:10:00,20.84,20.87,20.84,20.86,64000.0,20.84,20.87,20.84,20.86,64000.0
2014-02-20 12:20:00,20.87,20.89,20.86,20.89,85600.0,20.87,20.89,20.86,20.89,85600.0
2014-02-20 12:30:00,20.88,20.89,20.87,20.89,81700.0,20.88,20.89,20.87,20.89,81700.0
2014-02-20 12:40:00,20.89,20.9,20.88,20.88,128300.0,20.89,20.9,20.88,20.88,128300.0
2014-02-20 12:50:00,20.88,20.89,20.86,20.86,37300.0,20.88,20.89,20.86,20.86,37300.0
2014-02-20 13:00:00,20.86,20.89,20.85,20.87,144800.0,20.86,20.89,20.85,20.87,144800.0
2014-02-20 13:10:00,20.87,20.88,20.86,20.88,45100.0,20.87,20.88,20.86,20.88,45100.0
2014-02-20 13:20:00,20.87,20.88,20.84,20.85,139700.0,20.87,20.88,20.84,20.85,139700.0
2014-02-20 13:30:00,20.85,20.86,20.84,20.85,38700.0,20.85,20.86,20.84,20.85,38700.0
2014-02-20 13:40:00,20.85,20.85,20.84,20.84,58400.0,20.85,20.85,20.84,20.84,58400.0
2014-02-20 13:50:00,20.85,20.86,20.84,20.85,41200.0,20.85,20.86,20.84,20.85,41200.0
2014-02-20 14:00:00,20.86,20.9,20.85,20.88,135800.0,20.86,20.9,20.85,20.88,135800.0
2014-02-20 14:10:00,20.88,20.88,20.85,20.85,48700.0,20.88,20.88,20.85,20.85,48700.0
2014-02-20 14:20:00,20.85,20.87,20.84,20.87,104400.0,20.85,20.87,20.84,20.87,104400.0
2014-02-20 14:30:00,20.87,20.89,20.86,20.88,178500.0,20.87,20.89,20.86,20.88,178500.0
2014-02-20 14:40:00,20.89,20.96,20.89,20.96,199700.0,20.89,20.96,20.89,20.96,199700.0
2014-02-20 14:50:00,20.96,21.04,20.95,20.96,274000.0,20.96,21.04,20.95,20.96,274000.0
2014-02-20 15:00:00,20.97,20.98,20.93,20.94,123900.0,20.97,20.98,20.93,20.94,123900.0
2014-02-20 15:10:00,20.94,21.01,20.94,21.0,104100.0,20.94,21.01,20.94,21.0,104100.0
2014-02-20 15:20:00,21.0,21.04,20.97,20.98,244600.0,21.0,21.04,20.97,20.98,244600.0
2014-02-20 15:30:00,20.99,21.03,20.98,21.01,191600.0,20.99,21.03,20.98,21.01,191600.0
2014-02-20 15:40:00,21.01,21.07,21.01,21.06,440500.0,21.01,21.07,21.01,21.06,440500.0
2014-02-20 15:50:00,21.07,21.08,20.99,21.02,828500.0,21.07,21.08,20.99,21.02,828500.0
2014-02-21 09:30:00,20.95,20.95,20.93,20.94,228600.0,20.95,20.95,20.93,20.94,228600.0
2014-02-21 09:40:00,20.93,20.96,20.92,20.96,154200.0,20.93,20.96,20.92,20.96,154200.0
2014-02-21 09:50:00,20.96,20.99,20.95,20.97,205100.0,20.96,20.99,20.95,20.97,205100.0
2014-02-21 10:00:00,20.97,20.98,20.95,20.95,203800.0,20.97,20.98,20.95,20.95,203800.0
2014-02-21 10:10:00,20.95,20.96,20.94,20.95,131200.0,20.95,20.96,20.94,20.95,131200.0
2014-02-21 10:20:00,20.95,20.99,20.95,20.97,161200.0,20.95,20.99,20.95,20.97,161200.0
2014-02-21 10:30:00,20.98,20.98,20.9,20.92,321000.0,20.98,20.98,20.9,20.92,321000.0
2014-02-21 10:40:00,20.92,20.92,20.9,20.91,102000.0,20.92,20.92,20.9,20.91,102000.0
2014-02-21 10:50:00,20.9,20.95,20.9,20.91,140500.0,20.9,20.95,20.9,20.91,140500.0
2014-02-21 11:00:00,20.91,20.92,20.88,20.89,129600.0,20.91,20.92,20.88,20.89,129600.0
2014-02-21 11:10:00,20.88,20.89,20.84,20.85,240400.0,20.88,20.89,20.84,20.85,240400.0
2014-02-21 11:20:00,20.84,20.87,20.84,20.86,164100.0,20.84,20.87,20.84,20.86,164100.0
2014-02-21 11:30:00,20.86,20.88,20.84,20.86,124900.0,20.86,20.88,20.84,20.86,124900.0
2014-02-21 11:40:00,20.85,20.88,20.85,20.86,68300.0,20.85,20.88,20.85,20.86,68300.0
2014-02-21 11:50:00,20.87,20.87,20.85,20.86,57500.0,20.87,20.87,20.85,20.86,57500.0
2014-02-21 12:00:00,20.86,20.87,20.86,20.87,34600.0,20.86,20.87,20.86,20.87,34600.0
2014-02-21 12:10:00,20.86,20.9,20.86,20.89,119000.0,20.86,20.9,20.86,20.89,119000.0
2014-02-21 12:20:00,20.88,20.9,20.88,20.89,47300.0,20.88,20.9,20.88,20.89,47300.0
2014-02-21 12:30:00,20.89,20.9,20.88,20.9,64600.0,20.89,20.9,20.88,20.9,64600.0
2014-02-21 12:40:00,20.9,20.92,20.9,20.91,81000.0,20.9,20.92,20.9,20.91,81000.0
2014-02-21 12:50:00,20.9,20.93,20.89,20.9,81000.0,20.9,20.93,20.89,20.9,81000.0
2014-02-21 13:00:00,20.91,20.97,20.91,20.95,116700.0,20.91,20.97,20.91,20.95,116700.0
2014-02-21 13:10:00,20.96,20.98,20.95,20.97,84700.0,20.96,20.98,20.95,20.97,84700.0
2014-02-21 13:20:00,20.97,20.98,20.95,20.97,134400.0,20.97,20.98,20.95,20.97,134400.0
2014-02-21 13:30:00,20.97,21.14,20.97,21.1,1366000.0,20.97,21.14,20.97,21.1,1366000.0
2014-02-21 13:40:00,21.09,21.1,21.04,21.06,250900.0,21.09,21.1,21.04,21.06,250900.0
2014-02-21 13:50:00,21.06,21.08,21.04,21.06,181500.0,21.06,21.08,21.04,21.06,181500.0
2014-02-21 14:00:00,21.06,21.07,20.99,21.0,147600.0,21.06,21.07,20.99,21.0,147600.0
2014-02-21 14:10:00,21.0,21.04,21.0,21.03,127200.0,21.0,21.04,21.0,21.03,127200.0
2014-02-21 14:20:00,21.03,21.09,21.03,21.09,177200.0,21.03,21.09,21.03,21.09,177200.0
2014-02-21 14:30:00,21.08,21.09,21.06,21.06,136100.0,21.08,21.09,21.06,21.06,136100.0
2014-02-21 14:40:00,21.07,21.08,21.05,21.05,116500.0,21.07,21.08,21.05,21.05,116500.0
2014-02-21 14:50:00,21.05,21.05,20.94,20.97,522400.0,21.05,21.05,20.94,20.97,522400.0
2014-02-21 15:00:00,20.97,21.02,20.97,21.0,267600.0,20.97,21.02,20.97,21.0,267600.0
2014-02-21 15:10:00,21.0,21.02,20.99,21.01,84400.0,21.0,21.02,20.99,21.01,84400.0
2014-02-21 15:20:00,21.01,21.01,20.98,21.0,110200.0,21.01,21.01,20.98,21.0,110200.0
2014-02-21 15:30:00,20.99,21.01,20.99,21.0,73400.0,20.99,21.01,20.99,21.0,73400.0
2014-02-21 15:40:00,20.99,21.01,20.99,21.01,138200.0,20.99,21.01,20.99,21.01,138200.0
2014-02-21 15:50:00,21.01,21.01,20.97,20.98,472500.0,21.01,21.01,20.97,20.98,472500.0
2014-02-24 09:30:00,21.19,21.19,21.15,21.18,424200.0,21.19,21.19,21.15,21.18,424200.0
2014-02-24 09:40:00,21.17,21.2,21.15,21.16,458700.0,21.17,21.2,21.15,21.16,458700.0
2014-02-24 09:50:00,21.16,21.2,21.15,21.18,263300.0,21.16,21.2,21.15,21.18,263300.0
2014-02-24 10:00:00,21.18,21.24,21.15,21.22,648000.0,21.18,21.24,21.15,21.22,648000.0
2014-02-24 10:10:00,21.22,21.25,21.2,21.25,520200.0,21.22,21.25,21.2,21.25,520200.0
2014-02-24 10:20:00,21.25,21.27,21.22,21.25,391900.0,21.25,21.27,21.22,21.25,391900.0
2014-02-24 10:30:00,21.25,21.25,21.21,21.23,264900.0,21.25,21.25,21.21,21.23,264900.0
2014-02-24 10:40:00,21.22,21.24,21.21,21.24,171300.0,21.22,21.24,21.21,21.24,171300.0
2014-02-24 10:50:00,21.24,21.24,21.21,21.23,223700.0,21.24,21.24,21.21,21.23,223700.0
2014-02-24 11:00:00,21.23,21.25,21.22,21.25,132000.0,21.23,21.25,21.22,21.25,132000.0
2014-02-24 11:10:00,21.25,21.3,21.25,21.26,209200.0,21.25,21.3,21.25,21.26,209200.0
2014-02-24 11:20:00,21.26,21.3,21.25,21.28,107800.0,21.26,21.3,21.25,21.28,107800.0
2014-02-24 11:30:00,21.28,21.3,21.27,21.27,261600.0,21.28,21.3,21.27,21.27,261600.0
2014-02-24 11:40:00,21.27,21.29,21.26,21.26,150400.0,21.27,21.29,21.26,21.26,150400.0
2014-02-24 11:50:00,21.27,21.27,21.24,21.26,130800.0,21.27,21.27,21.24,21.26,130800.0
2014-02-24 12:00:00,21.26,21.29,21.26,21.28,107600.0,21.26,21.29,21.26,21.28,107600.0
2014-02-24 12:10:00,21.28,21.29,21.26,21.28,113300.0,21.28,21.29,21.26,21.28,113300.0
2014-02-24 12:20:00,21.28,21.28,21.25,21.27,87000.0,21.28,21.28,21.25,21.27,87000.0
2014-02-24 12:30:00,21.27,21.27,21.25,21.25,138400.0,21.27,21.27,21.25,21.25,138400.0
2014-02-24 12:40:00,21.25,21.26,21.23,21.23,104000.0,21.25,21.26,21.23,21.23,104000.0
2014-02-24 12:50:00,21.24,21.24,21.23,21.23,109800.0,21.24,21.24,21.23,21.23,109800.0
2014-02-24 13:00:00,21.24,21.25,21.2,21.2,206600.0,21.24,21.25,21.2,21.2,206600.0
2014-02-24 13:10:00,21.21,21.22,21.2,21.21,72200.0,21.21,21.22,21.2,21.21,72200.0
2014-02-24 13:20:00,21.22,21.24,21.2,21.23,138600.0,21.22,21.24,21.2,21.23,138600.0
2014-02-24 13:30:00,21.23,21.26,21.23,21.26,64000.0,21.23,21.26,21.23,21.26,64000.0
2014-02-24 13:40:00,21.26,21.26,21.23,21.23,118000.0,21.26,21.26,21.23,21.23,118000.0
2014-02-24 13:50:00,21.23,21.24,21.2,21.22,87300.0,21.23,21.24,21.2,21.22,87300.0
2014-02-24 14:00:00,21.21,21.24,21.21,21.23,46700.0,21.21,21.24,21.21,21.23,46700.0
2014-02-24 14:10:00,21.22,21.23,21.2,21.2,51200.0,21.22,21.23,21.2,21.2,51200.0
2014-02-24 14:20:00,21.2,21.21,21.2,21.21,51300.0,21.2,21.21,21.2,21.21,51300.0
2014-02-24 14:30:00,21.21,21.22,21.2,21.21,49100.0,21.21,21.22,21.2,21.21,49100.0
2014-02-24 14:40:00,21.21,21.24,21.21,21.23,121300.0,21.21,21.24,21.21,21.23,121300.0
2014-02-24 14:50:00,21.22,21.24,21.22,21.24,77800.0,21.22,21.24,21.22,21.24,77800.0
2014-02-24 15:00:00,21.23,21.24,21.21,21.21,86600.0,21.23,21.24,21.21,21.21,86600.0
2014-02-24 15:10:00,21.21,21.22,21.2,21.2,68900.0,21.21,21.22,21.2,21.2,68900.0
2014-02-24 15:20:00,21.21,21.22,21.19,21.19,129400.0,21.21,21.22,21.19,21.19,129400.0
2014-02-24 15:30:00,21.2,21.2,21.16,21.17,125700.0,21.2,21.2,21.16,21.17,125700.0
2014-02-24 15:40:00,21.17,21.18,21.16,21.18,140800.0,21.17,21.18,21.16,21.18,140800.0
2014-02-24 15:50:00,21.18,21.19,21.16,21.19,429700.0,21.18,21.19,21.16,21.19,429700.0
2014-02-25 09:30:00,20.95,20.98,20.93,20.98,306500.0,20.95,20.98,20.93,20.98,306500.0
2014-02-25 09:40:00,20.98,21.06,20.97,21.06,296200.0,20.98,21.06,20.97,21.06,296200.0
2014-02-25 09:50:00,21.06,21.07,21.04,21.05,105500.0,21.06,21.07,21.04,21.05,105500.0
2014-02-25 10:00:00,21.06,21.13,21.05,21.09,419900.0,21.06,21.13,21.05,21.09,419900.0
2014-02-25 10:10:00,21.09,21.11,21.05,21.11,134600.0,21.09,21.11,21.05,21.11,134600.0
2014-02-25 10:20:00,21.1,21.13,21.08,21.08,355400.0,21.1,21.13,21.08,21.08,355400.0
2014-02-25 10:30:00,21.08,21.1,21.06,21.08,127200.0,21.08,21.1,21.06,21.08,127200.0
2014-02-25 10:40:00,21.08,21.1,21.07,21.07,147400.0,21.08,21.1,21.07,21.07,147400.0
2014-02-25 10:50:00,21.07,21.1,21.06,21.1,130100.0,21.07,21.1,21.06,21.1,130100.0
2014-02-25 11:00:00,21.09,21.14,21.09,21.12,174900.0,21.09,21.14,21.09,21.12,174900.0
2014-02-25 11:10:00,21.12,21.14,21.09,21.11,146000.0,21.12,21.14,21.09,21.11,146000.0
2014-02-25 11:20:00,21.11,21.13,21.09,21.1,116500.0,21.11,21.13,21.09,21.1,116500.0
2014-02-25 11:30:00,21.1,21.12,21.09,21.11,50400.0,21.1,21.12,21.09,21.11,50400.0
2014-02-25 11:40:00,21.1,21.11,21.09,21.1,62200.0,21.1,21.11,21.09,21.1,62200.0
2014-02-25 11:50:00,21.11,21.13,21.1,21.11,76800.0,21.11,21.13,21.1,21.11,76800.0
2014-02-25 12:00:00,21.12,21.12,21.09,21.1,62300.0,21.12,21.12,21.09,21.1,62300.0
2014-02-25 12:10:00,21.1,21.1,21.09,21.09,34900.0,21.1,21.1,21.09,21.09,34900.0
2014-02-25 12:20:00,21.09,21.12,21.09,21.11,84800.0,21.09,21.12,21.09,21.11,84800.0
2014-02-25 12:30:00,21.12,21.15,21.12,21.13,110100.0,21.12,21.15,21.12,21.13,110100.0
2014-02-25 12:40:00,21.13,21.16,21.12,21.16,116800.0,21.13,21.16,21.12,21.16,116800.0
2014-02-25 12:50:00,21.16,21.17,21.14,21.14,63800.0,21.16,21.17,21.14,21.14,63800.0
2014-02-25 13:00:00,21.14,21.14,21.13,21.13,58900.0,21.14,21.14,21.13,21.13,58900.0
2014-02-25 13:10:00,21.13,21.16,21.13,21.13,146300.0,21.13,21.16,21.13,21.13,146300.0
2014-02-25 13:20:00,21.12,21.14,21.12,21.12,58800.0,21.12,21.14,21.12,21.12,58800.0
2014-02-25 13:30:00,21.13,21.13,21.12,21.12,36500.0,21.13,21.13,21.12,21.12,36500.0
2014-02-25 13:40:00,21.12,21.14,21.12,21.13,52800.0,21.12,21.14,21.12,21.13,52800.0
2014-02-25 13:50:00,21.13,21.13,21.11,21.12,67500.0,21.13,21.13,21.11,21.12,67500.0
2014-02-25 14:00:00,21.12,21.13,21.11,21.13,40700.0,21.12,21.13,21.11,21.13,40700.0
2014-02-25 14:10:00,21.13,21.13,21.12,21.12,42600.0,21.13,21.13,21.12,21.12,42600.0
2014-02-25 14:20:00,21.13,21.13,21.12,21.13,52800.0,21.13,21.13,21.12,21.13,52800.0
2014-02-25 14:30:00,21.14,21.14,21.13,21.14,51000.0,21.14,21.14,21.13,21.14,51000.0
2014-02-25 14:40:00,21.13,21.14,21.13,21.13,63200.0,21.13,21.14,21.13,21.13,63200.0
2014-02-25 14:50:00,21.14,21.14,21.13,21.14,17600.0,21.14,21.14,21.13,21.14,17600.0
2014-02-25 15:00:00,21.14,21.14,21.13,21.13,73800.0,21.14,21.14,21.13,21.13,73800.0
2014-02-25 15:10:00,21.13,21.14,21.12,21.13,70600.0,21.13,21.14,21.12,21.13,70600.0
2014-02-25 15:20:00,21.13,21.13,21.03,21.04,192900.0,21.13,21.13,21.03,21.04,192900.0
2014-02-25 15:30:00,21.04,21.09,21.01,21.03,191600.0,21.04,21.09,21.01,21.03,191600.0
2014-02-25 15:40:00,21.03,21.04,21.0,21.01,381900.0,21.03,21.04,21.0,21.01,381900.0
2014-02-25 15:50:00,21.01,21.03,21.0,21.02,375600.0,21.01,21.03,21.0,21.02,375600.0
2014-02-26 09:30:00,20.74,20.78,20.72,20.75,643700.0,20.74,20.78,20.72,20.75,643700.0
2014-02-26 09:40:00,20.75,20.75,20.62,20.71,1114700.0,20.75,20.75,20.62,20.71,1114700.0
2014-02-26 09:50:00,20.71,20.71,20.64,20.69,360700.0,20.71,20.71,20.64,20.69,360700.0
2014-02-26 10:00:00,20.68,20.69,20.62,20.66,539800.0,20.68,20.69,20.62,20.66,539800.0
2014-02-26 10:10:00,20.66,20.67,20.62,20.66,340800.0,20.66,20.67,20.62,20.66,340800.0
2014-02-26 10:20:00,20.66,20.69,20.66,20.67,174100.0,20.66,20.69,20.66,20.67,174100.0
2014-02-26 10:30:00,20.67,20.68,20.55,20.61,814400.0,20.67,20.68,20.55,20.61,814400.0
2014-02-26 10:40:00,20.61,20.62,20.43,20.45,1172200.0,20.61,20.62,20.43,20.45,1172200.0
2014-02-26 10:50:00,20.44,20.45,20.29,20.39,1842700.0,20.44,20.45,20.29,20.39,1842700.0
2014-02-26 11:00:00,20.39,20.4,20.33,20.39,651400.0,20.39,20.4,20.33,20.39,651400.0
2014-02-26 11:10:00,20.39,20.42,20.38,20.41,442500.0,20.39,20.42,20.38,20.41,442500.0
2014-02-26 11:20:00,20.41,20.43,20.4,20.41,359300.0,20.41,20.43,20.4,20.41,359300.0
2014-02-26 11:30:00,20.41,20.43,20.4,20.41,218800.0,20.41,20.43,20.4,20.41,218800.0
2014-02-26 11:40:00,20.42,20.42,20.37,20.4,238300.0,20.42,20.42,20.37,20.4,238300.0
2014-02-26 11:50:00,20.4,20.41,20.39,20.4,121100.0,20.4,20.41,20.39,20.4,121100.0
2014-02-26 12:00:00,20.41,20.43,20.4,20.43,153200.0,20.41,20.43,20.4,20.43,153200.0
2014-02-26 12:10:00,20.43,20.43,20.42,20.43,144000.0,20.43,20.43,20.42,20.43,144000.0
2014-02-26 12:20:00,20.42,20.48,20.41,20.47,187600.0,20.42,20.48,20.41,20.47,187600.0
2014-02-26 12:30:00,20.47,20.48,20.44,20.47,220400.0,20.47,20.48,20.44,20.47,220400.0
2014-02-26 12:40:00,20.46,20.49,20.46,20.48,178900.0,20.46,20.49,20.46,20.48,178900.0
2014-02-26 12:50:00,20.48,20.52,20.48,20.51,127500.0,20.48,20.52,20.48,20.51,127500.0
2014-02-26 13:00:00,20.51,20.53,20.5,20.52,176400.0,20.51,20.53,20.5,20.52,176400.0
2014-02-26 13:10:00,20.53,20.54,20.49,20.49,120500.0,20.53,20.54,20.49,20.49,120500.0
2014-02-26 13:20:00,20.49,20.49,20.44,20.45,194400.0,20.49,20.49,20.44,20.45,194400.0
2014-02-26 13:30:00,20.44,20.51,20.44,20.51,227800.0,20.44,20.51,20.44,20.51,227800.0
2014-02-26 13:40:00,20.51,20.51,20.48,20.48,122700.0,20.51,20.51,20.48,20.48,122700.0
2014-02-26 13:50:00,20.49,20.53,20.48,20.5,82600.0,20.49,20.53,20.48,20.5,82600.0
2014-02-26 14:00:00,20.51,20.52,20.5,20.5,110800.0,20.51,20.52,20.5,20.5,110800.0
2014-02-26 14:10:00,20.5,20.51,20.49,20.5,142400.0,20.5,20.51,20.49,20.5,142400.0
2014-02-26 14:20:00,20.5,20.5,20.44,20.44,325700.0,20.5,20.5,20.44,20.44,325700.0
2014-02-26 14:30:00,20.45,20.45,20.41,20.42,297400.0,20.45,20.45,20.41,20.42,297400.0
2014-02-26 14:40:00,20.42,20.47,20.42,20.45,99700.0,20.42,20.47,20.42,20.45,99700.0
2014-02-26 14:50:00,20.45,20.47,20.43,20.46,202900.0,20.45,20.47,20.43,20.46,202900.0
2014-02-26 15:00:00,20.46,20.46,20.43,20.43,88100.0,20.46,20.46,20.43,20.43,88100.0
2014-02-26 15:10:00,20.44,20.44,20.4,20.44,163400.0,20.44,20.44,20.4,20.44,163400.0
2014-02-26 15:20:00,20.44,20.44,20.4,20.42,116500.0,20.44,20.44,20.4,20.42,116500.0
2014-02-26 15:30:00,20.42,20.43,20.4,20.42,152400.0,20.42,20.43,20.4,20.42,152400.0
2014-02-26 15:40:00,20.42,20.43,20.41,20.43,435100.0,20.42,20.43,20.41,20.43,435100.0
2014-02-26 15:50:00,20.42,20.43,20.4,20.43,882500.0,20.42,20.43,20.4,20.43,882500.0
2014-02-27 09:30:00,20.46,20.47,20.38,20.39,363800.0,20.46,20.47,20.38,20.39,363800.0
2014-02-27 09:40:00,20.39,20.43,20.37,20.42,196600.0,20.39,20.43,20.37,20.42,196600.0
2014-02-27 09:50:00,20.42,20.45,20.41,20.44,320600.0,20.42,20.45,20.41,20.44,320600.0
2014-02-27 10:00:00,20.44,20.47,20.42,20.46,178600.0,20.44,20.47,20.42,20.46,178600.0
2014-02-27 10:10:00,20.46,20.52,20.45,20.5,375900.0,20.46,20.52,20.45,20.5,375900.0
2014-02-27 10:20:00,20.5,20.57,20.5,20.54,238000.0,20.5,20.57,20.5,20.54,238000.0
2014-02-27 10:30:00,20.55,20.62,20.54,20.56,271100.0,20.55,20.62,20.54,20.56,271100.0
2014-02-27 10:40:00,20.57,20.58,20.51,20.53,149300.0,20.57,20.58,20.51,20.53,149300.0
2014-02-27 10:50:00,20.53,20.54,20.51,20.52,113500.0,20.53,20.54,20.51,20.52,113500.0
2014-02-27 11:00:00,20.52,20.52,20.5,20.52,144200.0,20.52,20.52,20.5,20.52,144200.0
2014-02-27 11:10:00,20.52,20.55,20.51,20.52,115000.0,20.52,20.55,20.51,20.52,115000.0
2014-02-27 11:20:00,20.52,20.55,20.52,20.55,115800.0,20.52,20.55,20.52,20.55,115800.0
2014-02-27 11:30:00,20.54,20.55,20.51,20.51,109800.0,20.54,20.55,20.51,20.51,109800.0
2014-02-27 11:40:00,20.51,20.52,20.5,20.51,72600.0,20.51,20.52,20.5,20.51,72600.0
2014-02-27 11:50:00,20.51,20.54,20.5,20.54,44300.0,20.51,20.54,20.5,20.54,44300.0
2014-02-27 12:00:00,20.53,20.55,20.53,20.54,91700.0,20.53,20.55,20.53,20.54,91700.0
2014-02-27 12:10:00,20.55,20.55,20.52,20.54,30200.0,20.55,20.55,20.52,20.54,30200.0
2014-02-27 12:20:00,20.53,20.54,20.51,20.52,31200.0,20.53,20.54,20.51,20.52,31200.0
2014-02-27 12:30:00,20.52,20.54,20.51,20.52,43600.0,20.52,20.54,20.51,20.52,43600.0
2014-02-27 12:40:00,20.53,20.57,20.52,20.55,79500.0,20.53,20.57,20.52,20.55,79500.0
2014-02-27 12:50:00,20.54,20.58,20.54,20.56,69100.0,20.54,20.58,20.54,20.56,69100.0
2014-02-27 13:00:00,20.56,20.57,20.54,20.54,45600.0,20.56,20.57,20.54,20.54,45600.0
2014-02-27 13:10:00,20.53,20.54,20.51,20.51,38500.0,20.53,20.54,20.51,20.51,38500.0
2014-02-27 13:20:00,20.51,20.53,20.5,20.51,68700.0,20.51,20.53,20.5,20.51,68700.0
2014-02-27 13:30:00,20.51,20.51,20.45,20.46,52500.0,20.51,20.51,20.45,20.46,52500.0
2014-02-27 13:40:00,20.46,20.46,20.44,20.45,62200.0,20.46,20.46,20.44,20.45,62200.0
2014-02-27 13:50:00,20.45,20.46,20.42,20.43,85500.0,20.45,20.46,20.42,20.43,85500.0
2014-02-27 14:00:00,20.43,20.44,20.39,20.42,127700.0,20.43,20.44,20.39,20.42,127700.0
2014-02-27 14:10:00,20.41,20.43,20.39,20.43,108400.0,20.41,20.43,20.39,20.43,108400.0
2014-02-27 14:20:00,20.44,20.45,20.4,20.41,72200.0,20.44,20.45,20.4,20.41,72200.0
2014-02-27 14:30:00,20.41,20.42,20.4,20.41,35700.0,20.41,20.42,20.4,20.41,35700.0
2014-02-27 14:40:00,20.41,20.45,20.41,20.44,64600.0,20.41,20.45,20.41,20.44,64600.0
2014-02-27 14:50:00,20.45,20.45,20.42,20.44,57100.0,20.45,20.45,20.42,20.44,57100.0
2014-02-27 15:00:00,20.44,20.46,20.42,20.45,107000.0,20.44,20.46,20.42,20.45,107000.0
2014-02-27 15:10:00,20.45,20.47,20.44,20.46,135000.0,20.45,20.47,20.44,20.46,135000.0
2014-02-27 15:20:00,20.46,20.46,20.43,20.44,45800.0,20.46,20.46,20.43,20.44,45800.0
2014-02-27 15:30:00,20.44,20.5,20.43,20.47,672900.0,20.44,20.5,20.43,20.47,672900.0
2014-02-27 15:40:00,20.46,20.49,20.46,20.49,89300.0,20.46,20.49,20.46,20.49,89300.0
2014-02-27 15:50:00,20.48,20.49,20.46,20.46,348000.0,20.48,20.49,20.46,20.46,348000.0
2014-02-28 09:30:00,20.53,20.54,20.48,20.5,310200.0,20.53,20.54,20.48,20.5,310200.0
2014-02-28 09:40:00,20.49,20.52,20.46,20.48,620100.0,20.49,20.52,20.46,20.48,620100.0
2014-02-28 09:50:00,20.48,20.5,20.43,20.44,141300.0,20.48,20.5,20.43,20.44,141300.0
2014-02-28 10:00:00,20.44,20.46,20.41,20.46,175900.0,20.44,20.46,20.41,20.46,175900.0
2014-02-28 10:10:00,20.45,20.46,20.43,20.45,47900.0,20.45,20.46,20.43,20.45,47900.0
2014-02-28 10:20:00,20.45,20.46,20.37,20.39,281300.0,20.45,20.46,20.37,20.39,281300.0
2014-02-28 10:30:00,20.39,20.43,20.37,20.4,182900.0,20.39,20.43,20.37,20.4,182900.0
2014-02-28 10:40:00,20.4,20.42,20.38,20.41,87900.0,20.4,20.42,20.38,20.41,87900.0
2014-02-28 10:50:00,20.41,20.43,20.4,20.43,132900.0,20.41,20.43,20.4,20.43,132900.0
2014-02-28 11:00:00,20.43,20.44,20.4,20.42,95200.0,20.43,20.44,20.4,20.42,95200.0
2014-02-28 11:10:00,20.42,20.45,20.41,20.43,61000.0,20.42,20.45,20.41,20.43,61000.0
2014-02-28 11:20:00,20.44,20.44,20.39,20.41,162300.0,20.44,20.44,20.39,20.41,162300.0
2014-02-28 11:30:00,20.41,20.42,20.39,20.42,44500.0,20.41,20.42,20.39,20.42,44500.0
2014-02-28 11:40:00,20.42,20.44,20.41,20.42,46300.0,20.42,20.44,20.41,20.42,46300.0
2014-02-28 11:50:00,20.41,20.44,20.41,20.41,62100.0,20.41,20.44,20.41,20.41,62100.0
2014-02-28 12:00:00,20.41,20.44,20.41,20.41,52700.0,20.41,20.44,20.41,20.41,52700.0
2014-02-28 12:10:00,20.42,20.44,20.42,20.43,67800.0,20.42,20.44,20.42,20.43,67800.0
2014-02-28 12:20:00,20.44,20.45,20.42,20.45,48300.0,20.44,20.45,20.42,20.45,48300.0
2014-02-28 12:30:00,20.44,20.44,20.41,20.42,58600.0,20.44,20.44,20.41,20.42,58600.0
2014-02-28 12:40:00,20.42,20.43,20.37,20.41,145500.0,20.42,20.43,20.37,20.41,145500.0
2014-02-28 12:50:00,20.41,20.42,20.39,20.41,98300.0,20.41,20.42,20.39,20.41,98300.0
2014-02-28 13:00:00,20.4,20.43,20.39,20.42,70700.0,20.4,20.43,20.39,20.42,70700.0
2014-02-28 13:10:00,20.42,20.43,20.4,20.4,46900.0,20.42,20.43,20.4,20.4,46900.0
2014-02-28 13:20:00,20.4,20.42,20.35,20.36,166800.0,20.4,20.42,20.35,20.36,166800.0
2014-02-28 13:30:00,20.35,20.37,20.29,20.31,253600.0,20.35,20.37,20.29,20.31,253600.0
2014-02-28 13:40:00,20.31,20.32,20.28,20.31,192700.0,20.31,20.32,20.28,20.31,192700.0
2014-02-28 13:50:00,20.3,20.31,20.29,20.29,84100.0,20.3,20.31,20.29,20.29,84100.0
2014-02-28 14:00:00,20.3,20.31,20.28,20.29,120000.0,20.3,20.31,20.28,20.29,120000.0
2014-02-28 14:10:00,20.3,20.34,20.3,20.34,87000.0,20.3,20.34,20.3,20.34,87000.0
2014-02-28 14:20:00,20.35,20.35,20.31,20.31,59600.0,20.35,20.35,20.31,20.31,59600.0
2014-02-28 14:30:00,20.32,20.34,20.32,20.34,38500.0,20.32,20.34,20.32,20.34,38500.0
2014-02-28 14:40:00,20.34,20.35,20.32,20.34,44200.0,20.34,20.35,20.32,20.34,44200.0
2014-02-28 14:50:00,20.35,20.37,20.34,20.34,97600.0,20.35,20.37,20.34,20.34,97600.0
2014-02-28 15:00:00,20.35,20.41,20.35,20.4,189500.0,20.35,20.41,20.35,20.4,189500.0
2014-02-28 15:10:00,20.41,20.41,20.37,20.39,115500.0,20.41,20.41,20.37,20.39,115500.0
2014-02-28 15:20:00,20.39,20.44,20.38,20.43,147900.0,20.39,20.44,20.38,20.43,147900.0
2014-02-28 15:30:00,20.44,20.44,20.4,20.41,155400.0,20.44,20.44,20.4,20.41,155400.0
2014-02-28 15:40:00,20.41,20.42,20.39,20.39,90100.0,20.41,20.42,20.39,20.39,90100.0
2014-02-28 15:50:00,20.4,20.4,20.33,20.35,366100.0,20.4,20.4,20.33,20.35,366100.0
2014-03-03 09:30:00,20.67,20.68,20.64,20.67,555400.0,20.67,20.68,20.64,20.67,555400.0
2014-03-03 09:40:00,20.66,20.74,20.66,20.74,430000.0,20.66,20.74,20.66,20.74,430000.0
2014-03-03 09:50:00,20.75,20.8,20.75,20.76,426100.0,20.75,20.8,20.75,20.76,426100.0
2014-03-03 10:00:00,20.75,20.76,20.71,20.74,354100.0,20.75,20.76,20.71,20.74,354100.0
2014-03-03 10:10:00,20.73,20.76,20.72,20.75,281200.0,20.73,20.76,20.72,20.75,281200.0
2014-03-03 10:20:00,20.75,20.81,20.75,20.8,229300.0,20.75,20.81,20.75,20.8,229300.0
2014-03-03 10:30:00,20.81,20.83,20.77,20.8,226900.0,20.81,20.83,20.77,20.8,226900.0
2014-03-03 10:40:00,20.8,20.81,20.78,20.79,208900.0,20.8,20.81,20.78,20.79,208900.0
2014-03-03 10:50:00,20.79,20.8,20.77,20.78,68400.0,20.79,20.8,20.77,20.78,68400.0
2014-03-03 11:00:00,20.79,20.8,20.77,20.79,125100.0,20.79,20.8,20.77,20.79,125100.0
2014-03-03 11:10:00,20.79,20.8,20.78,20.79,96200.0,20.79,20.8,20.78,20.79,96200.0
2014-03-03 11:20:00,20.79,20.79,20.74,20.76,136800.0,20.79,20.79,20.74,20.76,136800.0
2014-03-03 11:30:00,20.76,20.77,20.72,20.73,174900.0,20.76,20.77,20.72,20.73,174900.0
2014-03-03 11:40:00,20.73,20.76,20.73,20.74,95700.0,20.73,20.76,20.73,20.74,95700.0
2014-03-03 11:50:00,20.73,20.77,20.73,20.75,338600.0,20.73,20.77,20.73,20.75,338600.0
2014-03-03 12:00:00,20.76,20.77,20.73,20.76,112500.0,20.76,20.77,20.73,20.76,112500.0
2014-03-03 12:10:00,20.76,20.76,20.7,20.7,122100.0,20.76,20.76,20.7,20.7,122100.0
2014-03-03 12:20:00,20.71,20.74,20.71,20.74,138300.0,20.71,20.74,20.71,20.74,138300.0
2014-03-03 12:30:00,20.74,20.75,20.71,20.72,131800.0,20.74,20.75,20.71,20.72,131800.0
2014-03-03 12:40:00,20.73,20.73,20.71,20.72,48500.0,20.73,20.73,20.71,20.72,48500.0
2014-03-03 12:50:00,20.73,20.75,20.71,20.73,127700.0,20.73,20.75,20.71,20.73,127700.0
2014-03-03 13:00:00,20.72,20.73,20.71,20.71,59500.0,20.72,20.73,20.71,20.71,59500.0
2014-03-03 13:10:00,20.71,20.72,20.69,20.7,97100.0,20.71,20.72,20.69,20.7,97100.0
2014-03-03 13:20:00,20.69,20.69,20.63,20.65,155200.0,20.69,20.69,20.63,20.65,155200.0
2014-03-03 13:30:00,20.65,20.69,20.64,20.66,165500.0,20.65,20.69,20.64,20.66,165500.0
2014-03-03 13:40:00,20.66,20.66,20.6,20.62,134600.0,20.66,20.66,20.6,20.62,134600.0
2014-03-03 13:50:00,20.62,20.62,20.59,20.6,54700.0,20.62,20.62,20.59,20.6,54700.0
2014-03-03 14:00:00,20.6,20.63,20.58,20.63,75100.0,20.6,20.63,20.58,20.63,75100.0
2014-03-03 14:10:00,20.63,20.64,20.61,20.62,60300.0,20.63,20.64,20.61,20.62,60300.0
2014-03-03 14:20:00,20.62,20.63,20.58,20.63,68600.0,20.62,20.63,20.58,20.63,68600.0
2014-03-03 14:30:00,20.63,20.66,20.63,20.64,84500.0,20.63,20.66,20.63,20.64,84500.0
2014-03-03 14:40:00,20.63,20.64,20.61,20.62,50300.0,20.63,20.64,20.61,20.62,50300.0
2014-03-03 14:50:00,20.62,20.64,20.61,20.63,32600.0,20.62,20.64,20.61,20.63,32600.0
2014-03-03 15:00:00,20.63,20.63,20.6,20.61,49000.0,20.63,20.63,20.6,20.61,49000.0
2014-03-03 15:10:00,20.61,20.65,20.61,20.63,116800.0,20.61,20.65,20.61,20.63,116800.0
2014-03-03 15:20:00,20.63,20.64,20.62,20.63,95600.0,20.63,20.64,20.62,20.63,95600.0
2014-03-03 15:30:00,20.64,20.66,20.61,20.63,172600.0,20.64,20.66,20.61,20.63,172600.0
2014-03-03 15:40:00,20.63,20.64,20.62,20.62,172700.0,20.63,20.64,20.62,20.62,172700.0
2014-03-03 15:50:00,20.62,20.64,20.61,20.62,441200.0,20.62,20.64,20.61,20.62,441200.0
2014-03-04 09:30:00,20.29,20.31,20.22,20.26,667000.0,20.29,20.31,20.22,20.26,667000.0
2014-03-04 09:40:00,20.25,20.33,20.24,20.3,372300.0,20.25,20.33,20.24,20.3,372300.0
2014-03-04 09:50:00,20.3,20.33,20.29,20.33,218100.0,20.3,20.33,20.29,20.33,218100.0
2014-03-04 10:00:00,20.32,20.39,20.31,20.38,338300.0,20.32,20.39,20.31,20.38,338300.0
2014-03-04 10:10:00,20.38,20.4,20.36,20.38,170100.0,20.38,20.4,20.36,20.38,170100.0
2014-03-04 10:20:00,20.37,20.38,20.35,20.37,147700.0,20.37,20.38,20.35,20.37,147700.0
2014-03-04 10:30:00,20.37,20.43,20.37,20.41,233900.0,20.37,20.43,20.37,20.41,233900.0
2014-03-04 10:40:00,20.41,20.42,20.39,20.39,88600.0,20.41,20.42,20.39,20.39,88600.0
2014-03-04 10:50:00,20.4,20.41,20.38,20.38,104700.0,20.4,20.41,20.38,20.38,104700.0
2014-03-04 11:00:00,20.39,20.4,20.38,20.39,77700.0,20.39,20.4,20.38,20.39,77700.0
2014-03-04 11:10:00,20.39,20.4,20.36,20.38,178400.0,20.39,20.4,20.36,20.38,178400.0
2014-03-04 11:20:00,20.38,20.39,20.37,20.39,125100.0,20.38,20.39,20.37,20.39,125100.0
2014-03-04 11:30:00,20.39,20.4,20.37,20.38,71900.0,20.39,20.4,20.37,20.38,71900.0
2014-03-04 11:40:00,20.38,20.39,20.37,20.37,101300.0,20.38,20.39,20.37,20.37,101300.0
2014-03-04 11:50:00,20.37,20.38,20.35,20.38,283200.0,20.37,20.38,20.35,20.38,283200.0
2014-03-04 12:00:00,20.38,20.39,20.36,20.37,81300.0,20.38,20.39,20.36,20.37,81300.0
2014-03-04 12:10:00,20.37,20.37,20.32,20.35,93600.0,20.37,20.37,20.32,20.35,93600.0
2014-03-04 12:20:00,20.34,20.35,20.33,20.33,61500.0,20.34,20.35,20.33,20.33,61500.0
2014-03-04 12:30:00,20.33,20.38,20.33,20.35,113700.0,20.33,20.38,20.33,20.35,113700.0
2014-03-04 12:40:00,20.35,20.37,20.34,20.36,91100.0,20.35,20.37,20.34,20.36,91100.0
2014-03-04 12:50:00,20.36,20.39,20.34,20.38,108000.0,20.36,20.39,20.34,20.38,108000.0
2014-03-04 13:00:00,20.38,20.4,20.36,20.38,49400.0,20.38,20.4,20.36,20.38,49400.0
2014-03-04 13:10:00,20.38,20.4,20.38,20.39,206000.0,20.38,20.4,20.38,20.39,206000.0
2014-03-04 13:20:00,20.39,20.42,20.39,20.41,256100.0,20.39,20.42,20.39,20.41,256100.0
2014-03-04 13:30:00,20.41,20.43,20.41,20.41,46800.0,20.41,20.43,20.41,20.41,46800.0
2014-03-04 13:40:00,20.41,20.42,20.38,20.39,240400.0,20.41,20.42,20.38,20.39,240400.0
2014-03-04 13:50:00,20.39,20.46,20.39,20.45,156800.0,20.39,20.46,20.39,20.45,156800.0
2014-03-04 14:00:00,20.45,20.47,20.44,20.45,50400.0,20.45,20.47,20.44,20.45,50400.0
2014-03-04 14:10:00,20.44,20.45,20.42,20.45,87100.0,20.44,20.45,20.42,20.45,87100.0
2014-03-04 14:20:00,20.44,20.45,20.43,20.44,48000.0,20.44,20.45,20.43,20.44,48000.0
2014-03-04 14:30:00,20.44,20.45,20.42,20.43,37100.0,20.44,20.45,20.42,20.43,37100.0
2014-03-04 14:40:00,20.43,20.43,20.4,20.42,75500.0,20.43,20.43,20.4,20.42,75500.0
2014-03-04 14:50:00,20.42,20.42,20.38,20.41,175800.0,20.42,20.42,20.38,20.41,175800.0
2014-03-04 15:00:00,20.4,20.41,20.4,20.41,40700.0,20.4,20.41,20.4,20.41,40700.0
2014-03-04 15:10:00,20.41,20.41,20.39,20.4,154100.0,20.41,20.41,20.39,20.4,154100.0
2014-03-04 15:20:00,20.39,20.4,20.35,20.35,156400.0,20.39,20.4,20.35,20.35,156400.0
2014-03-04 15:30:00,20.35,20.38,20.34,20.37,196800.0,20.35,20.38,20.34,20.37,196800.0
2014-03-04 15:40:00,20.36,20.37,20.35,20.36,252800.0,20.36,20.37,20.35,20.36,252800.0
2014-03-04 15:50:00,20.35,20.38,20.34,20.38,507300.0,20.35,20.38,20.34,20.38,507300.0
2014-03-05 09:30:00,20.4,20.44,20.39,20.41,169900.0,20.4,20.44,20.39,20.41,169900.0
2014-03-05 09:40:00,20.41,20.41,20.36,20.39,169600.0,20.41,20.41,20.36,20.39,169600.0
2014-03-05 09:50:00,20.39,20.42,20.38,20.41,80000.0,20.39,20.42,20.38,20.41,80000.0
2014-03-05 10:00:00,20.41,20.44,20.4,20.41,114500.0,20.41,20.44,20.4,20.41,114500.0
2014-03-05 10:10:00,20.4,20.43,20.39,20.43,160600.0,20.4,20.43,20.39,20.43,160600.0
2014-03-05 10:20:00,20.43,20.45,20.42,20.44,81800.0,20.43,20.45,20.42,20.44,81800.0
2014-03-05 10:30:00,20.44,20.47,20.42,20.46,234400.0,20.44,20.47,20.42,20.46,234400.0
2014-03-05 10:40:00,20.46,20.49,20.44,20.46,261000.0,20.46,20.49,20.44,20.46,261000.0
2014-03-05 10:50:00,20.46,20.47,20.44,20.45,98400.0,20.46,20.47,20.44,20.45,98400.0
2014-03-05 11:00:00,20.44,20.45,20.43,20.45,120800.0,20.44,20.45,20.43,20.45,120800.0
2014-03-05 11:10:00,20.45,20.47,20.44,20.46,74700.0,20.45,20.47,20.44,20.46,74700.0
2014-03-05 11:20:00,20.45,20.48,20.44,20.47,89700.0,20.45,20.48,20.44,20.47,89700.0
2014-03-05 11:30:00,20.47,20.47,20.45,20.45,29000.0,20.47,20.47,20.45,20.45,29000.0
2014-03-05 11:40:00,20.46,20.47,20.43,20.45,56000.0,20.46,20.47,20.43,20.45,56000.0
2014-03-05 11:50:00,20.44,20.46,20.44,20.46,58400.0,20.44,20.46,20.44,20.46,58400.0
2014-03-05 12:00:00,20.45,20.46,20.45,20.46,32300.0,20.45,20.46,20.45,20.46,32300.0
2014-03-05 12:10:00,20.46,20.46,20.45,20.45,16200.0,20.46,20.46,20.45,20.45,16200.0
2014-03-05 12:20:00,20.46,20.47,20.44,20.47,37700.0,20.46,20.47,20.44,20.47,37700.0
2014-03-05 12:30:00,20.47,20.48,20.46,20.47,61200.0,20.47,20.48,20.46,20.47,61200.0
2014-03-05 12:40:00,20.46,20.5,20.46,20.49,104400.0,20.46,20.5,20.46,20.49,104400.0
2014-03-05 12:50:00,20.48,20.5,20.48,20.48,114400.0,20.48,20.5,20.48,20.48,114400.0
2014-03-05 13:00:00,20.49,20.49,20.45,20.46,125700.0,20.49,20.49,20.45,20.46,125700.0
2014-03-05 13:10:00,20.46,20.47,20.45,20.47,24400.0,20.46,20.47,20.45,20.47,24400.0
2014-03-05 13:20:00,20.46,20.46,20.44,20.44,67500.0,20.46,20.46,20.44,20.44,67500.0
2014-03-05 13:30:00,20.43,20.45,20.43,20.44,63100.0,20.43,20.45,20.43,20.44,63100.0
2014-03-05 13:40:00,20.44,20.45,20.43,20.43,41200.0,20.44,20.45,20.43,20.43,41200.0
2014-03-05 13:50:00,20.43,20.44,20.41,20.42,30300.0,20.43,20.44,20.41,20.42,30300.0
2014-03-05 14:00:00,20.42,20.42,20.39,20.4,60100.0,20.42,20.42,20.39,20.4,60100.0
2014-03-05 14:10:00,20.41,20.44,20.41,20.42,32100.0,20.41,20.44,20.41,20.42,32100.0
2014-03-05 14:20:00,20.42,20.43,20.4,20.41,34600.0,20.42,20.43,20.4,20.41,34600.0
2014-03-05 14:30:00,20.41,20.41,20.39,20.39,28700.0,20.41,20.41,20.39,20.39,28700.0
2014-03-05 14:40:00,20.39,20.4,20.38,20.39,68900.0,20.39,20.4,20.38,20.39,68900.0
2014-03-05 14:50:00,20.39,20.39,20.37,20.38,87700.0,20.39,20.39,20.37,20.38,87700.0
2014-03-05 15:00:00,20.39,20.41,20.39,20.39,66400.0,20.39,20.41,20.39,20.39,66400.0
2014-03-05 15:10:00,20.39,20.4,20.39,20.4,49200.0,20.39,20.4,20.39,20.4,49200.0
2014-03-05 15:20:00,20.4,20.4,20.38,20.39,110800.0,20.4,20.4,20.38,20.39,110800.0
2014-03-05 15:30:00,20.39,20.41,20.39,20.41,80900.0,20.39,20.41,20.39,20.41,80900.0
2014-03-05 15:40:00,20.41,20.41,20.35,20.35,272700.0,20.41,20.41,20.35,20.35,272700.0
2014-03-05 15:50:00,20.36,20.37,20.34,20.36,334700.0,20.36,20.37,20.34,20.36,334700.0
2014-03-06 09:30:00,20.57,20.57,20.51,20.53,304600.0,20.57,20.57,20.51,20.53,304600.0
2014-03-06 09:40:00,20.53,20.54,20.5,20.53,159100.0,20.53,20.54,20.5,20.53,159100.0
2014-03-06 09:50:00,20.54,20.55,20.52,20.52,99100.0,20.54,20.55,20.52,20.52,99100.0
2014-03-06 10:00:00,20.53,20.56,20.52,20.55,159400.0,20.53,20.56,20.52,20.55,159400.0
2014-03-06 10:10:00,20.55,20.56,20.51,20.51,240300.0,20.55,20.56,20.51,20.51,240300.0
2014-03-06 10:20:00,20.51,20.55,20.51,20.55,110400.0,20.51,20.55,20.51,20.55,110400.0
2014-03-06 10:30:00,20.54,20.55,20.52,20.53,68200.0,20.54,20.55,20.52,20.53,68200.0
2014-03-06 10:40:00,20.53,20.54,20.51,20.53,51300.0,20.53,20.54,20.51,20.53,51300.0
2014-03-06 10:50:00,20.52,20.54,20.52,20.54,73300.0,20.52,20.54,20.52,20.54,73300.0
2014-03-06 11:00:00,20.53,20.55,20.53,20.55,63900.0,20.53,20.55,20.53,20.55,63900.0
2014-03-06 11:10:00,20.54,20.57,20.53,20.56,94900.0,20.54,20.57,20.53,20.56,94900.0
2014-03-06 11:20:00,20.55,20.67,20.55,20.65,174900.0,20.55,20.67,20.55,20.65,174900.0
2014-03-06 11:30:00,20.66,20.66,20.62,20.65,174800.0,20.66,20.66,20.62,20.65,174800.0
2014-03-06 11:40:00,20.65,20.66,20.64,20.65,68700.0,20.65,20.66,20.64,20.65,68700.0
2014-03-06 11:50:00,20.65,20.73,20.64,20.71,326000.0,20.65,20.73,20.64,20.71,326000.0
2014-03-06 12:00:00,20.72,20.8,20.72,20.79,319100.0,20.72,20.8,20.72,20.79,319100.0
2014-03-06 12:10:00,20.79,20.81,20.75,20.75,317100.0,20.79,20.81,20.75,20.75,317100.0
2014-03-06 12:20:00,20.75,20.76,20.74,20.76,68900.0,20.75,20.76,20.74,20.76,68900.0
2014-03-06 12:30:00,20.76,20.78,20.76,20.77,112200.0,20.76,20.78,20.76,20.77,112200.0
2014-03-06 12:40:00,20.78,20.8,20.71,20.71,231100.0,20.78,20.8,20.71,20.71,231100.0
2014-03-06 12:50:00,20.71,20.74,20.7,20.7,172000.0,20.71,20.74,20.7,20.7,172000.0
2014-03-06 13:00:00,20.7,20.74,20.7,20.72,63200.0,20.7,20.74,20.7,20.72,63200.0
2014-03-06 13:10:00,20.72,20.73,20.71,20.72,45300.0,20.72,20.73,20.71,20.72,45300.0
2014-03-06 13:20:00,20.71,20.73,20.71,20.73,153400.0,20.71,20.73,20.71,20.73,153400.0
2014-03-06 13:30:00,20.73,20.73,20.68,20.7,65500.0,20.73,20.73,20.68,20.7,65500.0
2014-03-06 13:40:00,20.7,20.71,20.66,20.67,124500.0,20.7,20.71,20.66,20.67,124500.0
2014-03-06 13:50:00,20.67,20.67,20.63,20.64,87100.0,20.67,20.67,20.63,20.64,87100.0
2014-03-06 14:00:00,20.64,20.67,20.63,20.66,85700.0,20.64,20.67,20.63,20.66,85700.0
2014-03-06 14:10:00,20.67,20.68,20.66,20.68,13400.0,20.67,20.68,20.66,20.68,13400.0
2014-03-06 14:20:00,20.67,20.69,20.66,20.68,59400.0,20.67,20.69,20.66,20.68,59400.0
2014-03-06 14:30:00,20.67,20.7,20.67,20.69,36100.0,20.67,20.7,20.67,20.69,36100.0
2014-03-06 14:40:00,20.69,20.7,20.66,20.67,61400.0,20.69,20.7,20.66,20.67,61400.0
2014-03-06 14:50:00,20.67,20.68,20.66,20.67,43000.0,20.67,20.68,20.66,20.67,43000.0
2014-03-06 15:00:00,20.67,20.68,20.66,20.66,19800.0,20.67,20.68,20.66,20.66,19800.0
2014-03-06 15:10:00,20.67,20.7,20.66,20.67,100200.0,20.67,20.7,20.66,20.67,100200.0
2014-03-06 15:20:00,20.67,20.68,20.66,20.67,48000.0,20.67,20.68,20.66,20.67,48000.0
2014-03-06 15:30:00,20.67,20.68,20.63,20.63,117300.0,20.67,20.68,20.63,20.63,117300.0
2014-03-06 15:40:00,20.63,20.66,20.62,20.66,148600.0,20.63,20.66,20.62,20.66,148600.0
2014-03-06 15:50:00,20.66,20.67,20.65,20.65,415500.0,20.66,20.67,20.65,20.65,415500.0
2014-03-07 09:30:00,20.0,20.09,19.96,20.05,1535800.0,20.0,20.09,19.96,20.05,1535800.0
2014-03-07 09:40:00,20.05,20.08,20.03,20.05,393400.0,20.05,20.08,20.03,20.05,393400.0
2014-03-07 09:50:00,20.05,20.11,20.05,20.11,627600.0,20.05,20.11,20.05,20.11,627600.0
2014-03-07 10:00:00,20.1,20.12,20.06,20.12,410600.0,20.1,20.12,20.06,20.12,410600.0
2014-03-07 10:10:00,20.11,20.13,20.09,20.1,192900.0,20.11,20.13,20.09,20.1,192900.0
2014-03-07 10:20:00,20.11,20.12,20.08,20.1,199300.0,20.11,20.12,20.08,20.1,199300.0
2014-03-07 10:30:00,20.09,20.09,20.05,20.06,249700.0,20.09,20.09,20.05,20.06,249700.0
2014-03-07 10:40:00,20.06,20.1,20.05,20.09,885500.0,20.06,20.1,20.05,20.09,885500.0
2014-03-07 10:50:00,20.08,20.1,20.07,20.08,316400.0,20.08,20.1,20.07,20.08,316400.0
2014-03-07 11:00:00,20.08,20.1,20.07,20.09,307400.0,20.08,20.1,20.07,20.09,307400.0
2014-03-07 11:10:00,20.09,20.2,20.08,20.19,261500.0,20.09,20.2,20.08,20.19,261500.0
2014-03-07 11:20:00,20.18,20.23,20.16,20.18,291300.0,20.18,20.23,20.16,20.18,291300.0
2014-03-07 11:30:00,20.18,20.2,20.16,20.18,194900.0,20.18,20.2,20.16,20.18,194900.0
2014-03-07 11:40:00,20.19,20.2,20.18,20.18,117700.0,20.19,20.2,20.18,20.18,117700.0
2014-03-07 11:50:00,20.19,20.2,20.17,20.18,129600.0,20.19,20.2,20.17,20.18,129600.0
2014-03-07 12:00:00,20.18,20.18,20.14,20.14,116100.0,20.18,20.18,20.14,20.14,116100.0
2014-03-07 12:10:00,20.14,20.17,20.12,20.15,78000.0,20.14,20.17,20.12,20.15,78000.0
2014-03-07 12:20:00,20.15,20.17,20.13,20.15,106900.0,20.15,20.17,20.13,20.15,106900.0
2014-03-07 12:30:00,20.16,20.16,20.11,20.12,74200.0,20.16,20.16,20.11,20.12,74200.0
2014-03-07 12:40:00,20.11,20.15,20.11,20.13,70900.0,20.11,20.15,20.11,20.13,70900.0
2014-03-07 12:50:00,20.13,20.14,20.11,20.13,280900.0,20.13,20.14,20.11,20.13,280900.0
2014-03-07 13:00:00,20.13,20.14,20.11,20.12,155300.0,20.13,20.14,20.11,20.12,155300.0
2014-03-07 13:10:00,20.12,20.14,20.12,20.13,51500.0,20.12,20.14,20.12,20.13,51500.0
2014-03-07 13:20:00,20.13,20.14,20.11,20.11,181100.0,20.13,20.14,20.11,20.11,181100.0
2014-03-07 13:30:00,20.12,20.14,20.11,20.11,72000.0,20.12,20.14,20.11,20.11,72000.0
2014-03-07 13:40:00,20.11,20.12,20.1,20.11,99700.0,20.11,20.12,20.1,20.11,99700.0
2014-03-07 13:50:00,20.11,20.12,20.1,20.12,56600.0,20.11,20.12,20.1,20.12,56600.0
2014-03-07 14:00:00,20.12,20.12,20.08,20.09,69400.0,20.12,20.12,20.08,20.09,69400.0
2014-03-07 14:10:00,20.08,20.1,20.07,20.09,88000.0,20.08,20.1,20.07,20.09,88000.0
2014-03-07 14:20:00,20.1,20.1,20.08,20.08,41800.0,20.1,20.1,20.08,20.08,41800.0
2014-03-07 14:30:00,20.08,20.09,20.06,20.06,64000.0,20.08,20.09,20.06,20.06,64000.0
2014-03-07 14:40:00,20.06,20.07,20.05,20.05,79200.0,20.06,20.07,20.05,20.05,79200.0
2014-03-07 14:50:00,20.05,20.07,20.05,20.05,100700.0,20.05,20.07,20.05,20.05,100700.0
2014-03-07 15:00:00,20.06,20.08,20.05,20.07,107700.0,20.06,20.08,20.05,20.07,107700.0
2014-03-07 15:10:00,20.07,20.08,20.07,20.07,106300.0,20.07,20.08,20.07,20.07,106300.0
2014-03-07 15:20:00,20.07,20.11,20.07,20.1,103700.0,20.07,20.11,20.07,20.1,103700.0
2014-03-07 15:30:00,20.11,20.12,20.1,20.11,146000.0,20.11,20.12,20.1,20.11,146000.0
2014-03-07 15:40:00,20.11,20.11,20.1,20.1,207200.0,20.11,20.11,20.1,20.1,207200.0
2014-03-07 15:50:00,20.1,20.11,20.08,20.09,785400.0,20.1,20.11,20.08,20.09,785400.0
2014-03-10 09:30:00,20.04,20.11,20.04,20.09,302400.0,20.04,20.11,20.04,20.09,302400.0
2014-03-10 09:40:00,20.09,20.1,20.07,20.08,89700.0,20.09,20.1,20.07,20.08,89700.0
2014-03-10 09:50:00,20.08,20.09,20.06,20.06,122400.0,20.08,20.09,20.06,20.06,122400.0
2014-03-10 10:00:00,20.07,20.07,20.02,20.06,149400.0,20.07,20.07,20.02,20.06,149400.0
2014-03-10 10:10:00,20.07,20.14,20.05,20.11,377000.0,20.07,20.14,20.05,20.11,377000.0
2014-03-10 10:20:00,20.11,20.16,20.1,20.12,128200.0,20.11,20.16,20.1,20.12,128200.0
2014-03-10 10:30:00,20.12,20.15,20.11,20.13,147600.0,20.12,20.15,20.11,20.13,147600.0
2014-03-10 10:40:00,20.14,20.17,20.11,20.11,225500.0,20.14,20.17,20.11,20.11,225500.0
2014-03-10 10:50:00,20.12,20.15,20.11,20.13,63000.0,20.12,20.15,20.11,20.13,63000.0
2014-03-10 11:00:00,20.14,20.14,20.1,20.11,79700.0,20.14,20.14,20.1,20.11,79700.0
2014-03-10 11:10:00,20.11,20.12,20.08,20.11,116000.0,20.11,20.12,20.08,20.11,116000.0
2014-03-10 11:20:00,20.11,20.12,20.1,20.12,53900.0,20.11,20.12,20.1,20.12,53900.0
2014-03-10 11:30:00,20.12,20.14,20.08,20.09,105200.0,20.12,20.14,20.08,20.09,105200.0
2014-03-10 11:40:00,20.09,20.11,20.08,20.1,92100.0,20.09,20.11,20.08,20.1,92100.0
2014-03-10 11:50:00,20.1,20.12,20.09,20.1,53400.0,20.1,20.12,20.09,20.1,53400.0
2014-03-10 12:00:00,20.1,20.1,20.05,20.08,177600.0,20.1,20.1,20.05,20.08,177600.0
2014-03-10 12:10:00,20.09,20.09,20.07,20.08,44400.0,20.09,20.09,20.07,20.08,44400.0
2014-03-10 12:20:00,20.08,20.1,20.08,20.09,36500.0,20.08,20.1,20.08,20.09,36500.0
2014-03-10 12:30:00,20.09,20.11,20.08,20.1,47900.0,20.09,20.11,20.08,20.1,47900.0
2014-03-10 12:40:00,20.09,20.11,20.09,20.09,106200.0,20.09,20.11,20.09,20.09,106200.0
2014-03-10 12:50:00,20.08,20.09,20.06,20.07,86000.0,20.08,20.09,20.06,20.07,86000.0
2014-03-10 13:00:00,20.07,20.08,20.06,20.08,65100.0,20.07,20.08,20.06,20.08,65100.0
2014-03-10 13:10:00,20.07,20.09,20.07,20.08,91000.0,20.07,20.09,20.07,20.08,91000.0
2014-03-10 13:20:00,20.08,20.11,20.08,20.09,48600.0,20.08,20.11,20.08,20.09,48600.0
2014-03-10 13:30:00,20.09,20.1,20.08,20.08,86800.0,20.09,20.1,20.08,20.08,86800.0
2014-03-10 13:40:00,20.09,20.1,20.08,20.09,36700.0,20.09,20.1,20.08,20.09,36700.0
2014-03-10 13:50:00,20.1,20.1,20.07,20.08,17400.0,20.1,20.1,20.07,20.08,17400.0
2014-03-10 14:00:00,20.07,20.08,20.06,20.06,20400.0,20.07,20.08,20.06,20.06,20400.0
2014-03-10 14:10:00,20.07,20.07,20.05,20.06,94700.0,20.07,20.07,20.05,20.06,94700.0
2014-03-10 14:20:00,20.05,20.06,20.03,20.03,88700.0,20.05,20.06,20.03,20.03,88700.0
2014-03-10 14:30:00,20.03,20.05,20.02,20.03,72100.0,20.03,20.05,20.02,20.03,72100.0
2014-03-10 14:40:00,20.03,20.05,20.01,20.02,62300.0,20.03,20.05,20.01,20.02,62300.0
2014-03-10 14:50:00,20.02,20.03,20.01,20.03,31500.0,20.02,20.03,20.01,20.03,31500.0
2014-03-10 15:00:00,20.02,20.03,20.01,20.01,25900.0,20.02,20.03,20.01,20.01,25900.0
2014-03-10 15:10:00,20.01,20.02,20.01,20.01,41300.0,20.01,20.02,20.01,20.01,41300.0
2014-03-10 15:20:00,20.01,20.03,20.01,20.02,34000.0,20.01,20.03,20.01,20.02,34000.0
2014-03-10 15:30:00,20.03,20.03,20.01,20.02,53400.0,20.03,20.03,20.01,20.02,53400.0
2014-03-10 15:40:00,20.03,20.03,20.0,20.01,156900.0,20.03,20.03,20.0,20.01,156900.0
2014-03-10 15:50:00,20.01,20.02,20.0,20.01,272700.0,20.01,20.02,20.0,20.01,272700.0
2014-03-11 09:30:00,20.35,20.38,20.32,20.37,389900.0,20.35,20.38,20.32,20.37,389900.0
2014-03-11 09:40:00,20.37,20.38,20.36,20.38,132000.0,20.37,20.38,20.36,20.38,132000.0
2014-03-11 09:50:00,20.38,20.38,20.34,20.35,187400.0,20.38,20.38,20.34,20.35,187400.0
2014-03-11 10:00:00,20.35,20.37,20.3,20.31,255800.0,20.35,20.37,20.3,20.31,255800.0
2014-03-11 10:10:00,20.3,20.32,20.29,20.31,152100.0,20.3,20.32,20.29,20.31,152100.0
2014-03-11 10:20:00,20.3,20.32,20.29,20.3,94900.0,20.3,20.32,20.29,20.3,94900.0
2014-03-11 10:30:00,20.3,20.3,20.22,20.25,213900.0,20.3,20.3,20.22,20.25,213900.0
2014-03-11 10:40:00,20.24,20.25,20.16,20.16,195600.0,20.24,20.25,20.16,20.16,195600.0
2014-03-11 10:50:00,20.17,20.21,20.16,20.2,183100.0,20.17,20.21,20.16,20.2,183100.0
2014-03-11 11:00:00,20.2,20.21,20.19,20.19,107800.0,20.2,20.21,20.19,20.19,107800.0
2014-03-11 11:10:00,20.19,20.21,20.17,20.2,98900.0,20.19,20.21,20.17,20.2,98900.0
2014-03-11 11:20:00,20.21,20.22,20.17,20.19,89100.0,20.21,20.22,20.17,20.19,89100.0
2014-03-11 11:30:00,20.19,20.2,20.13,20.14,261300.0,20.19,20.2,20.13,20.14,261300.0
2014-03-11 11:40:00,20.15,20.15,19.96,20.0,767700.0,20.15,20.15,19.96,20.0,767700.0
2014-03-11 11:50:00,20.0,20.02,19.87,19.93,641500.0,20.0,20.02,19.87,19.93,641500.0
2014-03-11 12:00:00,19.93,19.99,19.92,19.95,222100.0,19.93,19.99,19.92,19.95,222100.0
2014-03-11 12:10:00,19.95,20.05,19.95,20.01,151900.0,19.95,20.05,19.95,20.01,151900.0
2014-03-11 12:20:00,20.01,20.03,19.99,20.01,145600.0,20.01,20.03,19.99,20.01,145600.0
2014-03-11 12:30:00,20.01,20.01,19.97,20.01,182200.0,20.01,20.01,19.97,20.01,182200.0
2014-03-11 12:40:00,20.01,20.02,19.99,20.01,217300.0,20.01,20.02,19.99,20.01,217300.0
2014-03-11 12:50:00,20.01,20.02,19.98,20.0,103700.0,20.01,20.02,19.98,20.0,103700.0
2014-03-11 13:00:00,20.0,20.03,19.99,20.01,137600.0,20.0,20.03,19.99,20.01,137600.0
2014-03-11 13:10:00,20.01,20.03,19.98,19.99,61700.0,20.01,20.03,19.98,19.99,61700.0
2014-03-11 13:20:00,19.99,20.06,19.98,20.03,146100.0,19.99,20.06,19.98,20.03,146100.0
2014-03-11 13:30:00,20.03,20.07,20.02,20.05,79000.0,20.03,20.07,20.02,20.05,79000.0
2014-03-11 13:40:00,20.05,20.05,20.02,20.02,19900.0,20.05,20.05,20.02,20.02,19900.0
2014-03-11 13:50:00,20.03,20.05,20.03,20.05,28100.0,20.03,20.05,20.03,20.05,28100.0
2014-03-11 14:00:00,20.04,20.05,20.02,20.04,62200.0,20.04,20.05,20.02,20.04,62200.0
2014-03-11 14:10:00,20.04,20.05,20.02,20.05,45600.0,20.04,20.05,20.02,20.05,45600.0
2014-03-11 14:20:00,20.05,20.09,20.04,20.08,85300.0,20.05,20.09,20.04,20.08,85300.0
2014-03-11 14:30:00,20.08,20.08,20.04,20.04,49800.0,20.08,20.08,20.04,20.04,49800.0
2014-03-11 14:40:00,20.04,20.04,20.03,20.03,62300.0,20.04,20.04,20.03,20.03,62300.0
2014-03-11 14:50:00,20.03,20.06,20.03,20.05,59300.0,20.03,20.06,20.03,20.05,59300.0
2014-03-11 15:00:00,20.06,20.06,20.04,20.04,59600.0,20.06,20.06,20.04,20.04,59600.0
2014-03-11 15:10:00,20.05,20.05,20.03,20.05,61700.0,20.05,20.05,20.03,20.05,61700.0
2014-03-11 15:20:00,20.04,20.05,20.04,20.05,24300.0,20.04,20.05,20.04,20.05,24300.0
2014-03-11 15:30:00,20.04,20.04,20.0,20.0,104700.0,20.04,20.04,20.0,20.0,104700.0
2014-03-11 15:40:00,20.0,20.02,20.0,20.0,142300.0,20.0,20.02,20.0,20.0,142300.0
2014-03-11 15:50:00,20.0,20.04,20.0,20.02,276900.0,20.0,20.04,20.0,20.02,276900.0
2014-03-12 09:30:00,20.28,20.28,20.19,20.23,365900.0,20.28,20.28,20.19,20.23,365900.0
2014-03-12 09:40:00,20.24,20.37,20.23,20.33,587300.0,20.24,20.37,20.23,20.33,587300.0
2014-03-12 09:50:00,20.33,20.34,20.29,20.31,204400.0,20.33,20.34,20.29,20.31,204400.0
2014-03-12 10:00:00,20.32,20.33,20.31,20.32,176900.0,20.32,20.33,20.31,20.32,176900.0
2014-03-12 10:10:00,20.32,20.32,20.28,20.3,140900.0,20.32,20.32,20.28,20.3,140900.0
2014-03-12 10:20:00,20.29,20.31,20.29,20.3,114900.0,20.29,20.31,20.29,20.3,114900.0
2014-03-12 10:30:00,20.3,20.31,20.26,20.28,103700.0,20.3,20.31,20.26,20.28,103700.0
2014-03-12 10:40:00,20.29,20.31,20.26,20.3,113700.0,20.29,20.31,20.26,20.3,113700.0
2014-03-12 10:50:00,20.3,20.34,20.3,20.31,97800.0,20.3,20.34,20.3,20.31,97800.0
2014-03-12 11:00:00,20.32,20.37,20.3,20.34,213600.0,20.32,20.37,20.3,20.34,213600.0
2014-03-12 11:10:00,20.35,20.35,20.29,20.3,142600.0,20.35,20.35,20.29,20.3,142600.0
2014-03-12 11:20:00,20.31,20.33,20.3,20.31,82100.0,20.31,20.33,20.3,20.31,82100.0
2014-03-12 11:30:00,20.31,20.32,20.29,20.3,130700.0,20.31,20.32,20.29,20.3,130700.0
2014-03-12 11:40:00,20.3,20.34,20.3,20.33,58600.0,20.3,20.34,20.3,20.33,58600.0
2014-03-12 11:50:00,20.34,20.34,20.31,20.33,77300.0,20.34,20.34,20.31,20.33,77300.0
2014-03-12 12:00:00,20.32,20.34,20.31,20.31,70400.0,20.32,20.34,20.31,20.31,70400.0
2014-03-12 12:10:00,20.31,20.45,20.31,20.45,394400.0,20.31,20.45,20.31,20.45,394400.0
2014-03-12 12:20:00,20.46,20.49,20.42,20.46,214600.0,20.46,20.49,20.42,20.46,214600.0
2014-03-12 12:30:00,20.46,20.61,20.45,20.56,634900.0,20.46,20.61,20.45,20.56,634900.0
2014-03-12 12:40:00,20.54,20.58,20.5,20.53,252800.0,20.54,20.58,20.5,20.53,252800.0
2014-03-12 12:50:00,20.53,20.55,20.51,20.52,173100.0,20.53,20.55,20.51,20.52,173100.0
2014-03-12 13:00:00,20.52,20.54,20.5,20.53,108600.0,20.52,20.54,20.5,20.53,108600.0
2014-03-12 13:10:00,20.54,20.54,20.51,20.53,114300.0,20.54,20.54,20.51,20.53,114300.0
2014-03-12 13:20:00,20.53,20.57,20.52,20.57,213700.0,20.53,20.57,20.52,20.57,213700.0
2014-03-12 13:30:00,20.56,20.57,20.46,20.47,258500.0,20.56,20.57,20.46,20.47,258500.0
2014-03-12 13:40:00,20.47,20.47,20.43,20.47,127700.0,20.47,20.47,20.43,20.47,127700.0
2014-03-12 13:50:00,20.47,20.49,20.44,20.44,116100.0,20.47,20.49,20.44,20.44,116100.0
2014-03-12 14:00:00,20.43,20.45,20.42,20.44,121900.0,20.43,20.45,20.42,20.44,121900.0
2014-03-12 14:10:00,20.44,20.45,20.42,20.44,53900.0,20.44,20.45,20.42,20.44,53900.0
2014-03-12 14:20:00,20.44,20.47,20.44,20.47,100500.0,20.44,20.47,20.44,20.47,100500.0
2014-03-12 14:30:00,20.47,20.48,20.46,20.47,51200.0,20.47,20.48,20.46,20.47,51200.0
2014-03-12 14:40:00,20.48,20.48,20.44,20.44,50300.0,20.48,20.48,20.44,20.44,50300.0
2014-03-12 14:50:00,20.45,20.49,20.44,20.48,97000.0,20.45,20.49,20.44,20.48,97000.0
2014-03-12 15:00:00,20.47,20.49,20.46,20.49,48600.0,20.47,20.49,20.46,20.49,48600.0
2014-03-12 15:10:00,20.48,20.49,20.46,20.48,48000.0,20.48,20.49,20.46,20.48,48000.0
2014-03-12 15:20:00,20.47,20.49,20.46,20.49,182800.0,20.47,20.49,20.46,20.49,182800.0
2014-03-12 15:30:00,20.49,20.5,20.47,20.48,126500.0,20.49,20.5,20.47,20.48,126500.0
2014-03-12 15:40:00,20.47,20.5,20.45,20.49,327800.0,20.47,20.5,20.45,20.49,327800.0
2014-03-12 15:50:00,20.5,20.52,20.47,20.48,674100.0,20.5,20.52,20.47,20.48,674100.0
2014-03-13 09:30:00,20.37,20.39,20.34,20.37,294200.0,20.37,20.39,20.34,20.37,294200.0
2014-03-13 09:40:00,20.37,20.38,20.34,20.38,257400.0,20.37,20.38,20.34,20.38,257400.0
2014-03-13 09:50:00,20.38,20.4,20.37,20.38,93700.0,20.38,20.4,20.37,20.38,93700.0
2014-03-13 10:00:00,20.38,20.42,20.37,20.42,143800.0,20.38,20.42,20.37,20.42,143800.0
2014-03-13 10:10:00,20.42,20.46,20.42,20.43,160700.0,20.42,20.46,20.42,20.43,160700.0
2014-03-13 10:20:00,20.43,20.43,20.4,20.42,65800.0,20.43,20.43,20.4,20.42,65800.0
2014-03-13 10:30:00,20.42,20.45,20.38,20.45,151100.0,20.42,20.45,20.38,20.45,151100.0
2014-03-13 10:40:00,20.44,20.44,20.41,20.42,60700.0,20.44,20.44,20.41,20.42,60700.0
2014-03-13 10:50:00,20.42,20.44,20.38,20.42,98100.0,20.42,20.44,20.38,20.42,98100.0
2014-03-13 11:00:00,20.43,20.47,20.43,20.44,251500.0,20.43,20.47,20.43,20.44,251500.0
2014-03-13 11:10:00,20.43,20.44,20.41,20.42,100400.0,20.43,20.44,20.41,20.42,100400.0
2014-03-13 11:20:00,20.43,20.45,20.42,20.44,62000.0,20.43,20.45,20.42,20.44,62000.0
2014-03-13 11:30:00,20.44,20.44,20.42,20.43,43800.0,20.44,20.44,20.42,20.43,43800.0
2014-03-13 11:40:00,20.43,20.44,20.41,20.43,106000.0,20.43,20.44,20.41,20.43,106000.0
2014-03-13 11:50:00,20.43,20.47,20.43,20.46,139900.0,20.43,20.47,20.43,20.46,139900.0
2014-03-13 12:00:00,20.47,20.5,20.44,20.49,278400.0,20.47,20.5,20.44,20.49,278400.0
2014-03-13 12:10:00,20.49,20.5,20.46,20.47,153300.0,20.49,20.5,20.46,20.47,153300.0
2014-03-13 12:20:00,20.46,20.48,20.43,20.46,196200.0,20.46,20.48,20.43,20.46,196200.0
2014-03-13 12:30:00,20.46,20.53,20.45,20.5,198400.0,20.46,20.53,20.45,20.5,198400.0
2014-03-13 12:40:00,20.49,20.51,20.47,20.48,149800.0,20.49,20.51,20.47,20.48,149800.0
2014-03-13 12:50:00,20.47,20.5,20.47,20.48,112100.0,20.47,20.5,20.47,20.48,112100.0
2014-03-13 13:00:00,20.48,20.49,20.43,20.45,228900.0,20.48,20.49,20.43,20.45,228900.0
2014-03-13 13:10:00,20.46,20.48,20.43,20.44,308800.0,20.46,20.48,20.43,20.44,308800.0
2014-03-13 13:20:00,20.45,20.45,20.36,20.38,263000.0,20.45,20.45,20.36,20.38,263000.0
2014-03-13 13:30:00,20.38,20.39,20.36,20.39,56000.0,20.38,20.39,20.36,20.39,56000.0
2014-03-13 13:40:00,20.39,20.41,20.37,20.37,60500.0,20.39,20.41,20.37,20.37,60500.0
2014-03-13 13:50:00,20.38,20.38,20.35,20.37,177500.0,20.38,20.38,20.35,20.37,177500.0
2014-03-13 14:00:00,20.37,20.4,20.36,20.38,80500.0,20.37,20.4,20.36,20.38,80500.0
2014-03-13 14:10:00,20.38,20.41,20.38,20.4,109400.0,20.38,20.41,20.38,20.4,109400.0
2014-03-13 14:20:00,20.4,20.41,20.38,20.4,70000.0,20.4,20.41,20.38,20.4,70000.0
2014-03-13 14:30:00,20.4,20.4,20.39,20.39,42700.0,20.4,20.4,20.39,20.39,42700.0
2014-03-13 14:40:00,20.4,20.43,20.39,20.41,66700.0,20.4,20.43,20.39,20.41,66700.0
2014-03-13 14:50:00,20.41,20.42,20.39,20.42,40900.0,20.41,20.42,20.39,20.42,40900.0
2014-03-13 15:00:00,20.42,20.45,20.41,20.44,68600.0,20.42,20.45,20.41,20.44,68600.0
2014-03-13 15:10:00,20.45,20.45,20.41,20.44,111200.0,20.45,20.45,20.41,20.44,111200.0
2014-03-13 15:20:00,20.44,20.44,20.41,20.41,49200.0,20.44,20.44,20.41,20.41,49200.0
2014-03-13 15:30:00,20.42,20.42,20.35,20.35,156600.0,20.42,20.42,20.35,20.35,156600.0
2014-03-13 15:40:00,20.36,20.39,20.35,20.38,150500.0,20.36,20.39,20.35,20.38,150500.0
2014-03-13 15:50:00,20.38,20.4,20.35,20.36,302800.0,20.38,20.4,20.35,20.36,302800.0
2014-03-14 09:30:00,20.9,20.92,20.85,20.86,694700.0,20.9,20.92,20.85,20.86,694700.0
2014-03-14 09:40:00,20.86,20.86,20.78,20.85,577800.0,20.86,20.86,20.78,20.85,577800.0
2014-03-14 09:50:00,20.84,20.85,20.73,20.79,349400.0,20.84,20.85,20.73,20.79,349400.0
2014-03-14 10:00:00,20.79,20.8,20.76,20.77,182600.0,20.79,20.8,20.76,20.77,182600.0
2014-03-14 10:10:00,20.77,20.83,20.77,20.82,185600.0,20.77,20.83,20.77,20.82,185600.0
2014-03-14 10:20:00,20.81,20.82,20.77,20.79,146900.0,20.81,20.82,20.77,20.79,146900.0
2014-03-14 10:30:00,20.79,20.81,20.77,20.78,121700.0,20.79,20.81,20.77,20.78,121700.0
2014-03-14 10:40:00,20.79,20.81,20.77,20.81,99200.0,20.79,20.81,20.77,20.81,99200.0
2014-03-14 10:50:00,20.81,20.82,20.78,20.79,121000.0,20.81,20.82,20.78,20.79,121000.0
2014-03-14 11:00:00,20.78,20.8,20.78,20.8,55400.0,20.78,20.8,20.78,20.8,55400.0
2014-03-14 11:10:00,20.8,20.81,20.77,20.78,147700.0,20.8,20.81,20.77,20.78,147700.0
2014-03-14 11:20:00,20.79,20.8,20.75,20.76,136500.0,20.79,20.8,20.75,20.76,136500.0
2014-03-14 11:30:00,20.76,20.77,20.74,20.77,217300.0,20.76,20.77,20.74,20.77,217300.0
2014-03-14 11:40:00,20.76,20.76,20.55,20.58,864200.0,20.76,20.76,20.55,20.58,864200.0
2014-03-14 11:50:00,20.57,20.6,20.49,20.53,400600.0,20.57,20.6,20.49,20.53,400600.0
2014-03-14 12:00:00,20.53,20.57,20.52,20.55,298200.0,20.53,20.57,20.52,20.55,298200.0
2014-03-14 12:10:00,20.55,20.57,20.53,20.56,129200.0,20.55,20.57,20.53,20.56,129200.0
2014-03-14 12:20:00,20.56,20.57,20.55,20.57,97200.0,20.56,20.57,20.55,20.57,97200.0
2014-03-14 12:30:00,20.57,20.57,20.52,20.54,102400.0,20.57,20.57,20.52,20.54,102400.0
2014-03-14 12:40:00,20.55,20.55,20.53,20.53,45200.0,20.55,20.55,20.53,20.53,45200.0
2014-03-14 12:50:00,20.54,20.57,20.53,20.57,51300.0,20.54,20.57,20.53,20.57,51300.0
2014-03-14 13:00:00,20.56,20.58,20.55,20.57,153700.0,20.56,20.58,20.55,20.57,153700.0
2014-03-14 13:10:00,20.57,20.57,20.55,20.57,66900.0,20.57,20.57,20.55,20.57,66900.0
2014-03-14 13:20:00,20.57,20.59,20.56,20.57,86600.0,20.57,20.59,20.56,20.57,86600.0
2014-03-14 13:30:00,20.56,20.57,20.54,20.55,122900.0,20.56,20.57,20.54,20.55,122900.0
2014-03-14 13:40:00,20.55,20.57,20.55,20.56,45200.0,20.55,20.57,20.55,20.56,45200.0
2014-03-14 13:50:00,20.56,20.57,20.56,20.56,88100.0,20.56,20.57,20.56,20.56,88100.0
2014-03-14 14:00:00,20.56,20.57,20.55,20.57,24900.0,20.56,20.57,20.55,20.57,24900.0
2014-03-14 14:10:00,20.57,20.6,20.57,20.58,89200.0,20.57,20.6,20.57,20.58,89200.0
2014-03-14 14:20:00,20.58,20.59,20.55,20.57,89800.0,20.58,20.59,20.55,20.57,89800.0
2014-03-14 14:30:00,20.56,20.59,20.55,20.59,60500.0,20.56,20.59,20.55,20.59,60500.0
2014-03-14 14:40:00,20.59,20.63,20.58,20.61,88700.0,20.59,20.63,20.58,20.61,88700.0
2014-03-14 14:50:00,20.61,20.62,20.6,20.61,25800.0,20.61,20.62,20.6,20.61,25800.0
2014-03-14 15:00:00,20.6,20.65,20.58,20.64,73500.0,20.6,20.65,20.58,20.64,73500.0
2014-03-14 15:10:00,20.63,20.68,20.63,20.68,202500.0,20.63,20.68,20.63,20.68,202500.0
2014-03-14 15:20:00,20.67,20.68,20.62,20.66,191100.0,20.67,20.68,20.62,20.66,191100.0
2014-03-14 15:30:00,20.66,20.66,20.64,20.65,74800.0,20.66,20.66,20.64,20.65,74800.0
2014-03-14 15:40:00,20.65,20.66,20.61,20.63,257600.0,20.65,20.66,20.61,20.63,257600.0
2014-03-14 15:50:00,20.63,20.64,20.6,20.61,571700.0,20.63,20.64,20.6,20.61,571700.0
2014-03-17 09:30:00,20.52,20.52,20.46,20.49,406300.0,20.52,20.52,20.46,20.49,406300.0
2014-03-17 09:40:00,20.5,20.54,20.48,20.54,277400.0,20.5,20.54,20.48,20.54,277400.0
2014-03-17 09:50:00,20.54,20.54,20.5,20.53,114900.0,20.54,20.54,20.5,20.53,114900.0
2014-03-17 10:00:00,20.52,20.54,20.5,20.53,176600.0,20.52,20.54,20.5,20.53,176600.0
2014-03-17 10:10:00,20.53,20.54,20.52,20.53,115700.0,20.53,20.54,20.52,20.53,115700.0
2014-03-17 10:20:00,20.53,20.56,20.52,20.54,115400.0,20.53,20.56,20.52,20.54,115400.0
2014-03-17 10:30:00,20.54,20.56,20.53,20.56,125100.0,20.54,20.56,20.53,20.56,125100.0
2014-03-17 10:40:00,20.56,20.62,20.56,20.58,233800.0,20.56,20.62,20.56,20.58,233800.0
2014-03-17 10:50:00,20.59,20.6,20.57,20.6,148900.0,20.59,20.6,20.57,20.6,148900.0
2014-03-17 11:00:00,20.6,20.6,20.54,20.55,141700.0,20.6,20.6,20.54,20.55,141700.0
2014-03-17 11:10:00,20.54,20.56,20.54,20.55,68100.0,20.54,20.56,20.54,20.55,68100.0
2014-03-17 11:20:00,20.55,20.59,20.54,20.57,57900.0,20.55,20.59,20.54,20.57,57900.0
2014-03-17 11:30:00,20.56,20.58,20.56,20.57,39300.0,20.56,20.58,20.56,20.57,39300.0
2014-03-17 11:40:00,20.57,20.57,20.56,20.57,80500.0,20.57,20.57,20.56,20.57,80500.0
2014-03-17 11:50:00,20.56,20.58,20.5,20.5,113800.0,20.56,20.58,20.5,20.5,113800.0
2014-03-17 12:00:00,20.51,20.53,20.51,20.52,87800.0,20.51,20.53,20.51,20.52,87800.0
2014-03-17 12:10:00,20.52,20.53,20.43,20.45,257600.0,20.52,20.53,20.43,20.45,257600.0
2014-03-17 12:20:00,20.44,20.48,20.44,20.44,170600.0,20.44,20.48,20.44,20.44,170600.0
2014-03-17 12:30:00,20.45,20.48,20.45,20.48,118400.0,20.45,20.48,20.45,20.48,118400.0
2014-03-17 12:40:00,20.47,20.5,20.47,20.49,57200.0,20.47,20.5,20.47,20.49,57200.0
2014-03-17 12:50:00,20.48,20.49,20.46,20.47,89400.0,20.48,20.49,20.46,20.47,89400.0
2014-03-17 13:00:00,20.47,20.48,20.46,20.47,123000.0,20.47,20.48,20.46,20.47,123000.0
2014-03-17 13:10:00,20.47,20.47,20.45,20.46,229000.0,20.47,20.47,20.45,20.46,229000.0
2014-03-17 13:20:00,20.47,20.48,20.44,20.48,143400.0,20.47,20.48,20.44,20.48,143400.0
2014-03-17 13:30:00,20.47,20.48,20.46,20.48,102200.0,20.47,20.48,20.46,20.48,102200.0
2014-03-17 13:40:00,20.47,20.48,20.46,20.46,51600.0,20.47,20.48,20.46,20.46,51600.0
2014-03-17 13:50:00,20.46,20.47,20.46,20.46,50400.0,20.46,20.47,20.46,20.46,50400.0
2014-03-17 14:00:00,20.47,20.47,20.44,20.45,72400.0,20.47,20.47,20.44,20.45,72400.0
2014-03-17 14:10:00,20.44,20.46,20.41,20.44,196800.0,20.44,20.46,20.41,20.44,196800.0
2014-03-17 14:20:00,20.45,20.45,20.4,20.4,135400.0,20.45,20.45,20.4,20.4,135400.0
2014-03-17 14:30:00,20.4,20.4,20.34,20.39,362300.0,20.4,20.4,20.34,20.39,362300.0
2014-03-17 14:40:00,20.38,20.42,20.38,20.41,85700.0,20.38,20.42,20.38,20.41,85700.0
2014-03-17 14:50:00,20.42,20.43,20.4,20.42,59400.0,20.42,20.43,20.4,20.42,59400.0
2014-03-17 15:00:00,20.42,20.42,20.37,20.38,135100.0,20.42,20.42,20.37,20.38,135100.0
2014-03-17 15:10:00,20.39,20.4,20.36,20.37,47800.0,20.39,20.4,20.36,20.37,47800.0
2014-03-17 15:20:00,20.37,20.4,20.36,20.36,95800.0,20.37,20.4,20.36,20.36,95800.0
2014-03-17 15:30:00,20.36,20.37,20.35,20.35,132900.0,20.36,20.37,20.35,20.35,132900.0
2014-03-17 15:40:00,20.35,20.36,20.34,20.35,162000.0,20.35,20.36,20.34,20.35,162000.0
2014-03-17 15:50:00,20.35,20.36,20.31,20.33,402700.0,20.35,20.36,20.31,20.33,402700.0
2014-03-18 09:30:00,19.97,20.0,19.95,19.98,907900.0,19.97,20.0,19.95,19.98,907900.0
2014-03-18 09:40:00,19.99,20.0,19.97,19.98,405100.0,19.99,20.0,19.97,19.98,405100.0
2014-03-18 09:50:00,19.98,20.01,19.97,19.98,349800.0,19.98,20.01,19.97,19.98,349800.0
2014-03-18 10:00:00,19.98,20.05,19.96,20.02,220300.0,19.98,20.05,19.96,20.02,220300.0
2014-03-18 10:10:00,20.02,20.04,19.97,19.99,218600.0,20.02,20.04,19.97,19.99,218600.0
2014-03-18 10:20:00,20.0,20.0,19.96,19.98,121000.0,20.0,20.0,19.96,19.98,121000.0
2014-03-18 10:30:00,19.98,20.01,19.97,19.98,120400.0,19.98,20.01,19.97,19.98,120400.0
2014-03-18 10:40:00,19.98,20.0,19.97,19.99,197900.0,19.98,20.0,19.97,19.99,197900.0
2014-03-18 10:50:00,20.0,20.02,19.98,19.99,159000.0,20.0,20.02,19.98,19.99,159000.0
2014-03-18 11:00:00,19.99,20.03,19.98,20.02,165700.0,19.99,20.03,19.98,20.02,165700.0
2014-03-18 11:10:00,20.02,20.02,19.99,20.0,115000.0,20.02,20.02,19.99,20.0,115000.0
2014-03-18 11:20:00,20.01,20.01,19.98,20.0,115900.0,20.01,20.01,19.98,20.0,115900.0
2014-03-18 11:30:00,19.99,20.01,19.99,20.0,97000.0,19.99,20.01,19.99,20.0,97000.0
2014-03-18 11:40:00,20.0,20.03,19.99,19.99,138500.0,20.0,20.03,19.99,19.99,138500.0
2014-03-18 11:50:00,19.99,20.03,19.98,20.02,160900.0,19.99,20.03,19.98,20.02,160900.0
2014-03-18 12:00:00,20.01,20.03,19.99,20.02,214200.0,20.01,20.03,19.99,20.02,214200.0
2014-03-18 12:10:00,20.01,20.1,20.01,20.08,318500.0,20.01,20.1,20.01,20.08,318500.0
2014-03-18 12:20:00,20.07,20.09,20.06,20.07,113200.0,20.07,20.09,20.06,20.07,113200.0
2014-03-18 12:30:00,20.08,20.11,20.07,20.08,102000.0,20.08,20.11,20.07,20.08,102000.0
2014-03-18 12:40:00,20.09,20.11,20.09,20.1,111000.0,20.09,20.11,20.09,20.1,111000.0
2014-03-18 12:50:00,20.09,20.11,20.08,20.09,66200.0,20.09,20.11,20.08,20.09,66200.0
2014-03-18 13:00:00,20.09,20.1,20.05,20.07,84300.0,20.09,20.1,20.05,20.07,84300.0
2014-03-18 13:10:00,20.07,20.08,20.06,20.07,43800.0,20.07,20.08,20.06,20.07,43800.0
2014-03-18 13:20:00,20.08,20.08,20.04,20.05,119100.0,20.08,20.08,20.04,20.05,119100.0
2014-03-18 13:30:00,20.05,20.06,20.04,20.06,64900.0,20.05,20.06,20.04,20.06,64900.0
2014-03-18 13:40:00,20.05,20.08,20.05,20.07,58400.0,20.05,20.08,20.05,20.07,58400.0
2014-03-18 13:50:00,20.07,20.08,20.05,20.06,48700.0,20.07,20.08,20.05,20.06,48700.0
2014-03-18 14:00:00,20.07,20.07,20.05,20.05,60400.0,20.07,20.07,20.05,20.05,60400.0
2014-03-18 14:10:00,20.05,20.08,20.05,20.08,59500.0,20.05,20.08,20.05,20.08,59500.0
2014-03-18 14:20:00,20.08,20.09,20.07,20.08,65700.0,20.08,20.09,20.07,20.08,65700.0
2014-03-18 14:30:00,20.08,20.09,20.05,20.05,68200.0,20.08,20.09,20.05,20.05,68200.0
2014-03-18 14:40:00,20.05,20.07,20.04,20.04,165700.0,20.05,20.07,20.04,20.04,165700.0
2014-03-18 14:50:00,20.05,20.05,20.04,20.04,55600.0,20.05,20.05,20.04,20.04,55600.0
2014-03-18 15:00:00,20.05,20.05,20.02,20.02,138500.0,20.05,20.05,20.02,20.02,138500.0
2014-03-18 15:10:00,20.03,20.03,20.0,20.01,144500.0,20.03,20.03,20.0,20.01,144500.0
2014-03-18 15:20:00,20.01,20.01,19.98,19.99,228000.0,20.01,20.01,19.98,19.99,228000.0
2014-03-18 15:30:00,19.99,20.01,19.99,20.01,154500.0,19.99,20.01,19.99,20.01,154500.0
2014-03-18 15:40:00,20.01,20.02,20.0,20.02,238300.0,20.01,20.02,20.0,20.02,238300.0
2014-03-18 15:50:00,20.02,20.02,20.0,20.0,513800.0,20.02,20.02,20.0,20.0,513800.0
2014-03-19 09:30:00,19.91,19.94,19.91,19.93,314500.0,19.91,19.94,19.91,19.93,314500.0
2014-03-19 09:40:00,19.93,19.93,19.9,19.92,176700.0,19.93,19.93,19.9,19.92,176700.0
2014-03-19 09:50:00,19.91,19.92,19.88,19.89,231900.0,19.91,19.92,19.88,19.89,231900.0
2014-03-19 10:00:00,19.88,19.9,19.78,19.81,890900.0,19.88,19.9,19.78,19.81,890900.0
2014-03-19 10:10:00,19.8,19.81,19.75,19.8,495000.0,19.8,19.81,19.75,19.8,495000.0
2014-03-19 10:20:00,19.79,19.8,19.75,19.76,448000.0,19.79,19.8,19.75,19.76,448000.0
2014-03-19 10:30:00,19.76,19.81,19.74,19.79,487900.0,19.76,19.81,19.74,19.79,487900.0
2014-03-19 10:40:00,19.8,19.8,19.78,19.8,308500.0,19.8,19.8,19.78,19.8,308500.0
2014-03-19 10:50:00,19.79,19.83,19.79,19.82,121300.0,19.79,19.83,19.79,19.82,121300.0
2014-03-19 11:00:00,19.81,19.87,19.78,19.85,217700.0,19.81,19.87,19.78,19.85,217700.0
2014-03-19 11:10:00,19.85,19.93,19.84,19.86,400000.0,19.85,19.93,19.84,19.86,400000.0
2014-03-19 11:20:00,19.85,19.89,19.85,19.87,80600.0,19.85,19.89,19.85,19.87,80600.0
2014-03-19 11:30:00,19.87,19.89,19.86,19.87,132300.0,19.87,19.89,19.86,19.87,132300.0
2014-03-19 11:40:00,19.86,19.99,19.86,19.97,257600.0,19.86,19.99,19.86,19.97,257600.0
2014-03-19 11:50:00,19.97,19.99,19.96,19.98,143500.0,19.97,19.99,19.96,19.98,143500.0
2014-03-19 12:00:00,19.98,20.01,19.96,19.99,193600.0,19.98,20.01,19.96,19.99,193600.0
2014-03-19 12:10:00,19.99,20.01,19.97,19.99,150900.0,19.99,20.01,19.97,19.99,150900.0
2014-03-19 12:20:00,20.0,20.01,19.97,19.98,71100.0,20.0,20.01,19.97,19.98,71100.0
2014-03-19 12:30:00,19.98,20.0,19.91,19.94,141700.0,19.98,20.0,19.91,19.94,141700.0
2014-03-19 12:40:00,19.93,19.96,19.93,19.96,103100.0,19.93,19.96,19.93,19.96,103100.0
2014-03-19 12:50:00,19.96,20.04,19.96,20.0,188500.0,19.96,20.04,19.96,20.0,188500.0
2014-03-19 13:00:00,20.01,20.1,20.0,20.05,224500.0,20.01,20.1,20.0,20.05,224500.0
2014-03-19 13:10:00,20.05,20.06,20.02,20.04,46900.0,20.05,20.06,20.02,20.04,46900.0
2014-03-19 13:20:00,20.04,20.05,20.01,20.02,94900.0,20.04,20.05,20.01,20.02,94900.0
2014-03-19 13:30:00,20.02,20.03,19.97,19.98,99600.0,20.02,20.03,19.97,19.98,99600.0
2014-03-19 13:40:00,19.98,20.01,19.98,19.99,48200.0,19.98,20.01,19.98,19.99,48200.0
2014-03-19 13:50:00,20.0,20.06,19.93,19.94,430100.0,20.0,20.06,19.93,19.94,430100.0
2014-03-19 14:00:00,19.98,20.04,19.8,19.86,721900.0,19.98,20.04,19.8,19.86,721900.0
2014-03-19 14:10:00,19.87,19.91,19.84,19.87,349900.0,19.87,19.91,19.84,19.87,349900.0
2014-03-19 14:20:00,19.88,19.92,19.87,19.91,174200.0,19.88,19.92,19.87,19.91,174200.0
2014-03-19 14:30:00,19.91,19.98,19.87,19.96,245600.0,19.91,19.98,19.87,19.96,245600.0
2014-03-19 14:40:00,19.95,19.98,19.91,19.94,239800.0,19.95,19.98,19.91,19.94,239800.0
2014-03-19 14:50:00,19.94,19.94,19.82,19.83,255200.0,19.94,19.94,19.82,19.83,255200.0
2014-03-19 15:00:00,19.83,19.88,19.77,19.78,480800.0,19.83,19.88,19.77,19.78,480800.0
2014-03-19 15:10:00,19.78,19.83,19.72,19.78,780700.0,19.78,19.83,19.72,19.78,780700.0
2014-03-19 15:20:00,19.78,19.85,19.77,19.8,415000.0,19.78,19.85,19.77,19.8,415000.0
2014-03-19 15:30:00,19.8,19.84,19.79,19.82,321200.0,19.8,19.84,19.79,19.82,321200.0
2014-03-19 15:40:00,19.82,19.85,19.79,19.79,349300.0,19.82,19.85,19.79,19.79,349300.0
2014-03-19 15:50:00,19.79,19.82,19.77,19.78,817100.0,19.79,19.82,19.77,19.78,817100.0
2014-03-20 09:30:00,19.58,19.61,19.56,19.61,585600.0,19.58,19.61,19.56,19.61,585600.0
2014-03-20 09:40:00,19.61,19.61,19.58,19.6,180500.0,19.61,19.61,19.58,19.6,180500.0
2014-03-20 09:50:00,19.6,19.63,19.57,19.6,415600.0,19.6,19.63,19.57,19.6,415600.0
2014-03-20 10:00:00,19.6,19.63,19.56,19.62,463300.0,19.6,19.63,19.56,19.62,463300.0
2014-03-20 10:10:00,19.62,19.63,19.57,19.61,263400.0,19.62,19.63,19.57,19.61,263400.0
2014-03-20 10:20:00,19.61,19.66,19.6,19.65,186900.0,19.61,19.66,19.6,19.65,186900.0
2014-03-20 10:30:00,19.65,19.65,19.61,19.62,162600.0,19.65,19.65,19.61,19.62,162600.0
2014-03-20 10:40:00,19.63,19.63,19.58,19.59,165200.0,19.63,19.63,19.58,19.59,165200.0
2014-03-20 10:50:00,19.6,19.6,19.54,19.58,381500.0,19.6,19.6,19.54,19.58,381500.0
2014-03-20 11:00:00,19.59,19.61,19.57,19.6,141800.0,19.59,19.61,19.57,19.6,141800.0
2014-03-20 11:10:00,19.59,19.63,19.58,19.6,256600.0,19.59,19.63,19.58,19.6,256600.0
2014-03-20 11:20:00,19.61,19.61,19.57,19.59,228300.0,19.61,19.61,19.57,19.59,228300.0
2014-03-20 11:30:00,19.58,19.59,19.57,19.57,198700.0,19.58,19.59,19.57,19.57,198700.0
2014-03-20 11:40:00,19.57,19.66,19.56,19.64,309000.0,19.57,19.66,19.56,19.64,309000.0
2014-03-20 11:50:00,19.64,19.65,19.63,19.64,136400.0,19.64,19.65,19.63,19.64,136400.0
2014-03-20 12:00:00,19.64,19.64,19.6,19.62,79100.0,19.64,19.64,19.6,19.62,79100.0
2014-03-20 12:10:00,19.62,19.64,19.59,19.62,92500.0,19.62,19.64,19.59,19.62,92500.0
2014-03-20 12:20:00,19.62,19.65,19.61,19.61,100400.0,19.62,19.65,19.61,19.61,100400.0
2014-03-20 12:30:00,19.62,19.63,19.6,19.6,117300.0,19.62,19.63,19.6,19.6,117300.0
2014-03-20 12:40:00,19.61,19.64,19.6,19.63,172800.0,19.61,19.64,19.6,19.63,172800.0
2014-03-20 12:50:00,19.63,19.64,19.63,19.64,69000.0,19.63,19.64,19.63,19.64,69000.0
2014-03-20 13:00:00,19.64,19.64,19.61,19.63,65200.0,19.64,19.64,19.61,19.63,65200.0
2014-03-20 13:10:00,19.62,19.65,19.6,19.65,117100.0,19.62,19.65,19.6,19.65,117100.0
2014-03-20 13:20:00,19.65,19.65,19.62,19.62,87500.0,19.65,19.65,19.62,19.62,87500.0
2014-03-20 13:30:00,19.62,19.63,19.61,19.63,37300.0,19.62,19.63,19.61,19.63,37300.0
2014-03-20 13:40:00,19.62,19.63,19.62,19.63,52700.0,19.62,19.63,19.62,19.63,52700.0
2014-03-20 13:50:00,19.62,19.63,19.6,19.61,68600.0,19.62,19.63,19.6,19.61,68600.0
2014-03-20 14:00:00,19.62,19.62,19.61,19.62,30600.0,19.62,19.62,19.61,19.62,30600.0
2014-03-20 14:10:00,19.61,19.63,19.61,19.62,111200.0,19.61,19.63,19.61,19.62,111200.0
2014-03-20 14:20:00,19.62,19.63,19.6,19.62,90300.0,19.62,19.63,19.6,19.62,90300.0
2014-03-20 14:30:00,19.62,19.62,19.6,19.6,38000.0,19.62,19.62,19.6,19.6,38000.0
2014-03-20 14:40:00,19.61,19.61,19.59,19.59,145600.0,19.61,19.61,19.59,19.59,145600.0
2014-03-20 14:50:00,19.59,19.6,19.58,19.58,106300.0,19.59,19.6,19.58,19.58,106300.0
2014-03-20 15:00:00,19.59,19.59,19.57,19.57,88200.0,19.59,19.59,19.57,19.57,88200.0
2014-03-20 15:10:00,19.57,19.58,19.55,19.55,96800.0,19.57,19.58,19.55,19.55,96800.0
2014-03-20 15:20:00,19.55,19.56,19.51,19.52,338700.0,19.55,19.56,19.51,19.52,338700.0
2014-03-20 15:30:00,19.52,19.54,19.51,19.52,301500.0,19.52,19.54,19.51,19.52,301500.0
2014-03-20 15:40:00,19.52,19.53,19.51,19.52,227000.0,19.52,19.53,19.51,19.52,227000.0
2014-03-20 15:50:00,19.52,19.53,19.49,19.52,1012500.0,19.52,19.53,19.49,19.52,1012500.0
2014-03-21 09:30:00,19.66,19.68,19.64,19.67,319900.0,19.66,19.68,19.64,19.67,319900.0
2014-03-21 09:40:00,19.66,19.67,19.62,19.65,276300.0,19.66,19.67,19.62,19.65,276300.0
2014-03-21 09:50:00,19.64,19.64,19.59,19.6,208900.0,19.64,19.64,19.59,19.6,208900.0
2014-03-21 10:00:00,19.6,19.63,19.59,19.62,96900.0,19.6,19.63,19.59,19.62,96900.0
2014-03-21 10:10:00,19.62,19.63,19.57,19.59,137300.0,19.62,19.63,19.57,19.59,137300.0
2014-03-21 10:20:00,19.58,19.6,19.54,19.56,173700.0,19.58,19.6,19.54,19.56,173700.0
2014-03-21 10:30:00,19.56,19.58,19.53,19.56,177000.0,19.56,19.58,19.53,19.56,177000.0
2014-03-21 10:40:00,19.57,19.59,19.56,19.57,108400.0,19.57,19.59,19.56,19.57,108400.0
2014-03-21 10:50:00,19.57,19.59,19.56,19.59,139600.0,19.57,19.59,19.56,19.59,139600.0
2014-03-21 11:00:00,19.58,19.6,19.57,19.58,56300.0,19.58,19.6,19.57,19.58,56300.0
2014-03-21 11:10:00,19.59,19.59,19.56,19.57,107900.0,19.59,19.59,19.56,19.57,107900.0
2014-03-21 11:20:00,19.57,19.59,19.56,19.57,68800.0,19.57,19.59,19.56,19.57,68800.0
2014-03-21 11:30:00,19.57,19.58,19.56,19.57,48700.0,19.57,19.58,19.56,19.57,48700.0
2014-03-21 11:40:00,19.57,19.59,19.57,19.58,74100.0,19.57,19.59,19.57,19.58,74100.0
2014-03-21 11:50:00,19.58,19.58,19.57,19.58,38800.0,19.58,19.58,19.57,19.58,38800.0
2014-03-21 12:00:00,19.58,19.58,19.54,19.55,142800.0,19.58,19.58,19.54,19.55,142800.0
2014-03-21 12:10:00,19.55,19.56,19.54,19.55,43000.0,19.55,19.56,19.54,19.55,43000.0
2014-03-21 12:20:00,19.55,19.56,19.53,19.54,73800.0,19.55,19.56,19.53,19.54,73800.0
2014-03-21 12:30:00,19.55,19.56,19.53,19.55,43500.0,19.55,19.56,19.53,19.55,43500.0
2014-03-21 12:40:00,19.55,19.56,19.54,19.55,34300.0,19.55,19.56,19.54,19.55,34300.0
2014-03-21 12:50:00,19.55,19.56,19.54,19.55,35800.0,19.55,19.56,19.54,19.55,35800.0
2014-03-21 13:00:00,19.55,19.55,19.53,19.54,45000.0,19.55,19.55,19.53,19.54,45000.0
2014-03-21 13:10:00,19.55,19.55,19.53,19.55,59500.0,19.55,19.55,19.53,19.55,59500.0
2014-03-21 13:20:00,19.55,19.55,19.52,19.53,49900.0,19.55,19.55,19.52,19.53,49900.0
2014-03-21 13:30:00,19.53,19.54,19.52,19.54,77400.0,19.53,19.54,19.52,19.54,77400.0
2014-03-21 13:40:00,19.54,19.54,19.51,19.52,65900.0,19.54,19.54,19.51,19.52,65900.0
2014-03-21 13:50:00,19.52,19.52,19.49,19.51,136000.0,19.52,19.52,19.49,19.51,136000.0
2014-03-21 14:00:00,19.5,19.51,19.5,19.51,41300.0,19.5,19.51,19.5,19.51,41300.0
2014-03-21 14:10:00,19.51,19.52,19.49,19.52,68600.0,19.51,19.52,19.49,19.52,68600.0
2014-03-21 14:20:00,19.51,19.55,19.5,19.54,66800.0,19.51,19.55,19.5,19.54,66800.0
2014-03-21 14:30:00,19.54,19.54,19.51,19.53,106500.0,19.54,19.54,19.51,19.53,106500.0
2014-03-21 14:40:00,19.52,19.54,19.52,19.54,86300.0,19.52,19.54,19.52,19.54,86300.0
2014-03-21 14:50:00,19.54,19.57,19.54,19.56,99500.0,19.54,19.57,19.54,19.56,99500.0
2014-03-21 15:00:00,19.55,19.56,19.53,19.55,78600.0,19.55,19.56,19.53,19.55,78600.0
2014-03-21 15:10:00,19.55,19.57,19.54,19.57,93900.0,19.55,19.57,19.54,19.57,93900.0
2014-03-21 15:20:00,19.57,19.57,19.54,19.57,167600.0,19.57,19.57,19.54,19.57,167600.0
2014-03-21 15:30:00,19.57,19.57,19.54,19.55,129100.0,19.57,19.57,19.54,19.55,129100.0
2014-03-21 15:40:00,19.55,19.56,19.54,19.54,109700.0,19.55,19.56,19.54,19.54,109700.0
2014-03-21 15:50:00,19.54,19.55,19.5,19.53,533700.0,19.54,19.55,19.5,19.53,533700.0
2014-03-24 09:30:00,19.38,19.39,19.35,19.38,420700.0,19.38,19.39,19.35,19.38,420700.0
2014-03-24 09:40:00,19.38,19.42,19.37,19.41,224500.0,19.38,19.42,19.37,19.41,224500.0
2014-03-24 09:50:00,19.41,19.42,19.37,19.37,106000.0,19.41,19.42,19.37,19.37,106000.0
2014-03-24 10:00:00,19.37,19.39,19.36,19.37,245700.0,19.37,19.39,19.36,19.37,245700.0
2014-03-24 10:10:00,19.37,19.39,19.36,19.37,155500.0,19.37,19.39,19.36,19.37,155500.0
2014-03-24 10:20:00,19.37,19.38,19.37,19.37,45400.0,19.37,19.38,19.37,19.37,45400.0
2014-03-24 10:30:00,19.38,19.38,19.34,19.36,188200.0,19.38,19.38,19.34,19.36,188200.0
2014-03-24 10:40:00,19.35,19.36,19.28,19.31,239900.0,19.35,19.36,19.28,19.31,239900.0
2014-03-24 10:50:00,19.31,19.32,19.27,19.27,354400.0,19.31,19.32,19.27,19.27,354400.0
2014-03-24 11:00:00,19.27,19.28,19.21,19.27,608100.0,19.27,19.28,19.21,19.27,608100.0
2014-03-24 11:10:00,19.27,19.27,19.24,19.25,168300.0,19.27,19.27,19.24,19.25,168300.0
2014-03-24 11:20:00,19.25,19.25,19.2,19.22,279200.0,19.25,19.25,19.2,19.22,279200.0
2014-03-24 11:30:00,19.22,19.26,19.21,19.26,185700.0,19.22,19.26,19.21,19.26,185700.0
2014-03-24 11:40:00,19.26,19.3,19.24,19.27,157400.0,19.26,19.3,19.24,19.27,157400.0
2014-03-24 11:50:00,19.28,19.31,19.27,19.27,176700.0,19.28,19.31,19.27,19.27,176700.0
2014-03-24 12:00:00,19.28,19.29,19.26,19.26,144200.0,19.28,19.29,19.26,19.26,144200.0
2014-03-24 12:10:00,19.26,19.28,19.26,19.27,126600.0,19.26,19.28,19.26,19.27,126600.0
2014-03-24 12:20:00,19.27,19.28,19.23,19.25,117400.0,19.27,19.28,19.23,19.25,117400.0
2014-03-24 12:30:00,19.25,19.26,19.24,19.26,63700.0,19.25,19.26,19.24,19.26,63700.0
2014-03-24 12:40:00,19.27,19.3,19.26,19.28,130700.0,19.27,19.3,19.26,19.28,130700.0
2014-03-24 12:50:00,19.28,19.31,19.28,19.29,113600.0,19.28,19.31,19.28,19.29,113600.0
2014-03-24 13:00:00,19.3,19.3,19.27,19.29,62200.0,19.3,19.3,19.27,19.29,62200.0
2014-03-24 13:10:00,19.28,19.29,19.26,19.28,68400.0,19.28,19.29,19.26,19.28,68400.0
2014-03-24 13:20:00,19.28,19.3,19.27,19.28,51100.0,19.28,19.3,19.27,19.28,51100.0
2014-03-24 13:30:00,19.28,19.29,19.27,19.28,31500.0,19.28,19.29,19.27,19.28,31500.0
2014-03-24 13:40:00,19.28,19.28,19.27,19.27,31900.0,19.28,19.28,19.27,19.27,31900.0
2014-03-24 13:50:00,19.27,19.28,19.26,19.28,84500.0,19.27,19.28,19.26,19.28,84500.0
2014-03-24 14:00:00,19.28,19.28,19.24,19.26,134100.0,19.28,19.28,19.24,19.26,134100.0
2014-03-24 14:10:00,19.26,19.27,19.24,19.24,68900.0,19.26,19.27,19.24,19.24,68900.0
2014-03-24 14:20:00,19.24,19.25,19.23,19.23,55600.0,19.24,19.25,19.23,19.23,55600.0
2014-03-24 14:30:00,19.23,19.24,19.22,19.23,86300.0,19.23,19.24,19.22,19.23,86300.0
2014-03-24 14:40:00,19.23,19.23,19.16,19.19,429600.0,19.23,19.23,19.16,19.19,429600.0
2014-03-24 14:50:00,19.18,19.21,19.17,19.2,99500.0,19.18,19.21,19.17,19.2,99500.0
2014-03-24 15:00:00,19.21,19.23,19.19,19.21,155700.0,19.21,19.23,19.19,19.21,155700.0
2014-03-24 15:10:00,19.21,19.22,19.19,19.22,254600.0,19.21,19.22,19.19,19.22,254600.0
2014-03-24 15:20:00,19.21,19.23,19.2,19.21,119400.0,19.21,19.23,19.2,19.21,119400.0
2014-03-24 15:30:00,19.2,19.21,19.2,19.21,54700.0,19.2,19.21,19.2,19.21,54700.0
2014-03-24 15:40:00,19.21,19.22,19.2,19.21,225700.0,19.21,19.22,19.2,19.21,225700.0
2014-03-24 15:50:00,19.21,19.21,19.2,19.21,431600.0,19.21,19.21,19.2,19.21,431600.0
2014-03-25 09:30:00,19.29,19.29,19.26,19.27,222600.0,19.29,19.29,19.26,19.27,222600.0
2014-03-25 09:40:00,19.28,19.28,19.24,19.26,102100.0,19.28,19.28,19.24,19.26,102100.0
2014-03-25 09:50:00,19.26,19.35,19.26,19.34,304400.0,19.26,19.35,19.26,19.34,304400.0
2014-03-25 10:00:00,19.34,19.4,19.31,19.34,335700.0,19.34,19.4,19.31,19.34,335700.0
2014-03-25 10:10:00,19.35,19.37,19.34,19.36,145600.0,19.35,19.37,19.34,19.36,145600.0
2014-03-25 10:20:00,19.36,19.37,19.32,19.33,44600.0,19.36,19.37,19.32,19.33,44600.0
2014-03-25 10:30:00,19.32,19.36,19.32,19.33,88900.0,19.32,19.36,19.32,19.33,88900.0
2014-03-25 10:40:00,19.34,19.34,19.32,19.33,88000.0,19.34,19.34,19.32,19.33,88000.0
2014-03-25 10:50:00,19.33,19.35,19.32,19.33,59500.0,19.33,19.35,19.32,19.33,59500.0
2014-03-25 11:00:00,19.33,19.34,19.29,19.31,113500.0,19.33,19.34,19.29,19.31,113500.0
2014-03-25 11:10:00,19.31,19.32,19.26,19.27,86400.0,19.31,19.32,19.26,19.27,86400.0
2014-03-25 11:20:00,19.27,19.29,19.24,19.25,98800.0,19.27,19.29,19.24,19.25,98800.0
2014-03-25 11:30:00,19.24,19.28,19.24,19.27,56800.0,19.24,19.28,19.24,19.27,56800.0
2014-03-25 11:40:00,19.27,19.28,19.24,19.25,86700.0,19.27,19.28,19.24,19.25,86700.0
2014-03-25 11:50:00,19.26,19.27,19.24,19.25,98900.0,19.26,19.27,19.24,19.25,98900.0
2014-03-25 12:00:00,19.24,19.25,19.21,19.22,136400.0,19.24,19.25,19.21,19.22,136400.0
2014-03-25 12:10:00,19.22,19.25,19.21,19.24,84600.0,19.22,19.25,19.21,19.24,84600.0
2014-03-25 12:20:00,19.23,19.25,19.22,19.23,48900.0,19.23,19.25,19.22,19.23,48900.0
2014-03-25 12:30:00,19.23,19.25,19.22,19.25,56100.0,19.23,19.25,19.22,19.25,56100.0
2014-03-25 12:40:00,19.25,19.26,19.24,19.26,36600.0,19.25,19.26,19.24,19.26,36600.0
2014-03-25 12:50:00,19.25,19.25,19.23,19.24,53400.0,19.25,19.25,19.23,19.24,53400.0
2014-03-25 13:00:00,19.25,19.26,19.24,19.24,33000.0,19.25,19.26,19.24,19.24,33000.0
2014-03-25 13:10:00,19.24,19.24,19.22,19.22,288500.0,19.24,19.24,19.22,19.22,288500.0
2014-03-25 13:20:00,19.22,19.23,19.2,19.21,190200.0,19.22,19.23,19.2,19.21,190200.0
2014-03-25 13:30:00,19.21,19.23,19.19,19.19,92700.0,19.21,19.23,19.19,19.19,92700.0
2014-03-25 13:40:00,19.2,19.21,19.19,19.2,56800.0,19.2,19.21,19.19,19.2,56800.0
2014-03-25 13:50:00,19.21,19.23,19.19,19.19,81800.0,19.21,19.23,19.19,19.19,81800.0
2014-03-25 14:00:00,19.19,19.21,19.18,19.2,68300.0,19.19,19.21,19.18,19.2,68300.0
2014-03-25 14:10:00,19.19,19.22,19.19,19.22,30000.0,19.19,19.22,19.19,19.22,30000.0
2014-03-25 14:20:00,19.22,19.23,19.21,19.22,29000.0,19.22,19.23,19.21,19.22,29000.0
2014-03-25 14:30:00,19.22,19.22,19.21,19.22,28300.0,19.22,19.22,19.21,19.22,28300.0
2014-03-25 14:40:00,19.22,19.24,19.21,19.21,76700.0,19.22,19.24,19.21,19.21,76700.0
2014-03-25 14:50:00,19.22,19.22,19.21,19.21,31800.0,19.22,19.22,19.21,19.21,31800.0
2014-03-25 15:00:00,19.22,19.22,19.2,19.2,48200.0,19.22,19.22,19.2,19.2,48200.0
2014-03-25 15:10:00,19.21,19.21,19.2,19.2,32600.0,19.21,19.21,19.2,19.2,32600.0
2014-03-25 15:20:00,19.21,19.22,19.2,19.22,41700.0,19.21,19.22,19.2,19.22,41700.0
2014-03-25 15:30:00,19.21,19.22,19.2,19.2,64200.0,19.21,19.22,19.2,19.2,64200.0
2014-03-25 15:40:00,19.2,19.22,19.2,19.21,114000.0,19.2,19.22,19.2,19.21,114000.0
2014-03-25 15:50:00,19.21,19.24,19.21,19.23,315000.0,19.21,19.24,19.21,19.23,315000.0
2014-03-26 09:30:00,19.24,19.24,19.21,19.24,85400.0,19.24,19.24,19.21,19.24,85400.0
2014-03-26 09:40:00,19.24,19.26,19.23,19.25,68700.0,19.24,19.26,19.23,19.25,68700.0
2014-03-26 09:50:00,19.24,19.26,19.23,19.23,33000.0,19.24,19.26,19.23,19.23,33000.0
2014-03-26 10:00:00,19.24,19.25,19.22,19.24,49200.0,19.24,19.25,19.22,19.24,49200.0
2014-03-26 10:10:00,19.24,19.24,19.21,19.21,53700.0,19.24,19.24,19.21,19.21,53700.0
2014-03-26 10:20:00,19.21,19.22,19.17,19.17,78500.0,19.21,19.22,19.17,19.17,78500.0
2014-03-26 10:30:00,19.18,19.18,19.11,19.13,295900.0,19.18,19.18,19.11,19.13,295900.0
2014-03-26 10:40:00,19.14,19.15,19.08,19.1,396400.0,19.14,19.15,19.08,19.1,396400.0
2014-03-26 10:50:00,19.08,19.08,19.0,19.04,855900.0,19.08,19.08,19.0,19.04,855900.0
2014-03-26 11:00:00,19.04,19.07,19.02,19.04,245400.0,19.04,19.07,19.02,19.04,245400.0
2014-03-26 11:10:00,19.05,19.05,19.02,19.03,206000.0,19.05,19.05,19.02,19.03,206000.0
2014-03-26 11:20:00,19.04,19.07,19.01,19.06,183700.0,19.04,19.07,19.01,19.06,183700.0
2014-03-26 11:30:00,19.05,19.1,19.05,19.07,199600.0,19.05,19.1,19.05,19.07,199600.0
2014-03-26 11:40:00,19.08,19.1,19.06,19.07,161000.0,19.08,19.1,19.06,19.07,161000.0
2014-03-26 11:50:00,19.08,19.09,19.07,19.09,53200.0,19.08,19.09,19.07,19.09,53200.0
2014-03-26 12:00:00,19.08,19.09,19.07,19.08,90900.0,19.08,19.09,19.07,19.08,90900.0
2014-03-26 12:10:00,19.07,19.11,19.07,19.1,93500.0,19.07,19.11,19.07,19.1,93500.0
2014-03-26 12:20:00,19.1,19.11,19.09,19.09,127100.0,19.1,19.11,19.09,19.09,127100.0
2014-03-26 12:30:00,19.1,19.1,19.08,19.08,79500.0,19.1,19.1,19.08,19.08,79500.0
2014-03-26 12:40:00,19.08,19.08,19.04,19.06,108600.0,19.08,19.08,19.04,19.06,108600.0
2014-03-26 12:50:00,19.05,19.06,19.01,19.02,84600.0,19.05,19.06,19.01,19.02,84600.0
2014-03-26 13:00:00,19.03,19.04,19.02,19.02,32100.0,19.03,19.04,19.02,19.02,32100.0
2014-03-26 13:10:00,19.03,19.03,19.02,19.02,35300.0,19.03,19.03,19.02,19.02,35300.0
2014-03-26 13:20:00,19.03,19.03,19.01,19.03,82300.0,19.03,19.03,19.01,19.03,82300.0
2014-03-26 13:30:00,19.03,19.04,19.0,19.04,130500.0,19.03,19.04,19.0,19.04,130500.0
2014-03-26 13:40:00,19.04,19.08,19.03,19.07,157900.0,19.04,19.08,19.03,19.07,157900.0
2014-03-26 13:50:00,19.07,19.07,19.04,19.04,103400.0,19.07,19.07,19.04,19.04,103400.0
2014-03-26 14:00:00,19.04,19.05,19.03,19.03,50200.0,19.04,19.05,19.03,19.03,50200.0
2014-03-26 14:10:00,19.04,19.04,19.01,19.03,94800.0,19.04,19.04,19.01,19.03,94800.0
2014-03-26 14:20:00,19.04,19.04,19.02,19.03,61900.0,19.04,19.04,19.02,19.03,61900.0
2014-03-26 14:30:00,19.03,19.03,19.01,19.01,62400.0,19.03,19.03,19.01,19.01,62400.0
2014-03-26 14:40:00,19.02,19.03,19.0,19.0,70700.0,19.02,19.03,19.0,19.0,70700.0
2014-03-26 14:50:00,19.01,19.02,18.99,19.01,289300.0,19.01,19.02,18.99,19.01,289300.0
2014-03-26 15:00:00,19.01,19.01,18.99,18.99,175900.0,19.01,19.01,18.99,18.99,175900.0
2014-03-26 15:10:00,19.0,19.0,18.93,18.95,311800.0,19.0,19.0,18.93,18.95,311800.0
2014-03-26 15:20:00,18.95,18.97,18.94,18.95,246400.0,18.95,18.97,18.94,18.95,246400.0
2014-03-26 15:30:00,18.95,18.98,18.95,18.96,125000.0,18.95,18.98,18.95,18.96,125000.0
2014-03-26 15:40:00,18.96,18.99,18.96,18.96,302100.0,18.96,18.99,18.96,18.96,302100.0
2014-03-26 15:50:00,18.96,19.02,18.96,19.0,485100.0,18.96,19.02,18.96,19.0,485100.0
2014-03-27 09:30:00,18.97,19.02,18.94,19.01,441200.0,18.97,19.02,18.94,19.01,441200.0
2014-03-27 09:40:00,19.0,19.01,18.96,18.99,137000.0,19.0,19.01,18.96,18.99,137000.0
2014-03-27 09:50:00,18.98,19.0,18.97,18.99,225600.0,18.98,19.0,18.97,18.99,225600.0
2014-03-27 10:00:00,19.0,19.03,18.95,18.96,174400.0,19.0,19.03,18.95,18.96,174400.0
2014-03-27 10:10:00,18.97,18.97,18.94,18.94,135700.0,18.97,18.97,18.94,18.94,135700.0
2014-03-27 10:20:00,18.94,18.96,18.93,18.93,170200.0,18.94,18.96,18.93,18.93,170200.0
2014-03-27 10:30:00,18.94,18.94,18.9,18.93,143400.0,18.94,18.94,18.9,18.93,143400.0
2014-03-27 10:40:00,18.92,18.94,18.91,18.94,72000.0,18.92,18.94,18.91,18.94,72000.0
2014-03-27 10:50:00,18.94,18.95,18.92,18.93,182700.0,18.94,18.95,18.92,18.93,182700.0
2014-03-27 11:00:00,18.94,18.98,18.93,18.98,120700.0,18.94,18.98,18.93,18.98,120700.0
2014-03-27 11:10:00,18.98,18.99,18.95,18.96,104700.0,18.98,18.99,18.95,18.96,104700.0
2014-03-27 11:20:00,18.95,18.97,18.93,18.94,87900.0,18.95,18.97,18.93,18.94,87900.0
2014-03-27 11:30:00,18.94,18.96,18.93,18.95,73700.0,18.94,18.96,18.93,18.95,73700.0
2014-03-27 11:40:00,18.95,18.96,18.94,18.96,48700.0,18.95,18.96,18.94,18.96,48700.0
2014-03-27 11:50:00,18.96,18.98,18.95,18.96,49500.0,18.96,18.98,18.95,18.96,49500.0
2014-03-27 12:00:00,18.96,18.99,18.96,18.97,91200.0,18.96,18.99,18.96,18.97,91200.0
2014-03-27 12:10:00,18.97,18.98,18.96,18.97,34800.0,18.97,18.98,18.96,18.97,34800.0
2014-03-27 12:20:00,18.97,18.98,18.95,18.96,46300.0,18.97,18.98,18.95,18.96,46300.0
2014-03-27 12:30:00,18.95,18.96,18.94,18.94,85800.0,18.95,18.96,18.94,18.94,85800.0
2014-03-27 12:40:00,18.94,18.94,18.92,18.94,75200.0,18.94,18.94,18.92,18.94,75200.0
2014-03-27 12:50:00,18.94,18.96,18.93,18.96,58700.0,18.94,18.96,18.93,18.96,58700.0
2014-03-27 13:00:00,18.96,18.96,18.95,18.95,54100.0,18.96,18.96,18.95,18.95,54100.0
2014-03-27 13:10:00,18.96,18.97,18.95,18.96,68200.0,18.96,18.97,18.95,18.96,68200.0
2014-03-27 13:20:00,18.96,18.97,18.95,18.97,43100.0,18.96,18.97,18.95,18.97,43100.0
2014-03-27 13:30:00,18.97,18.98,18.96,18.96,46300.0,18.97,18.98,18.96,18.96,46300.0
2014-03-27 13:40:00,18.96,18.98,18.95,18.98,54200.0,18.96,18.98,18.95,18.98,54200.0
2014-03-27 13:50:00,18.97,18.98,18.92,18.95,115800.0,18.97,18.98,18.92,18.95,115800.0
2014-03-27 14:00:00,18.95,18.96,18.93,18.96,71700.0,18.95,18.96,18.93,18.96,71700.0
2014-03-27 14:10:00,18.95,18.96,18.95,18.96,43900.0,18.95,18.96,18.95,18.96,43900.0
2014-03-27 14:20:00,18.96,18.96,18.94,18.95,47100.0,18.96,18.96,18.94,18.95,47100.0
2014-03-27 14:30:00,18.95,18.95,18.92,18.94,44100.0,18.95,18.95,18.92,18.94,44100.0
2014-03-27 14:40:00,18.94,18.94,18.88,18.88,201200.0,18.94,18.94,18.88,18.88,201200.0
2014-03-27 14:50:00,18.88,18.91,18.87,18.89,126500.0,18.88,18.91,18.87,18.89,126500.0
2014-03-27 15:00:00,18.89,18.94,18.88,18.92,50300.0,18.89,18.94,18.88,18.92,50300.0
2014-03-27 15:10:00,18.91,18.96,18.91,18.94,99500.0,18.91,18.96,18.91,18.94,99500.0
2014-03-27 15:20:00,18.93,18.95,18.92,18.94,52900.0,18.93,18.95,18.92,18.94,52900.0
2014-03-27 15:30:00,18.95,18.96,18.93,18.96,102400.0,18.95,18.96,18.93,18.96,102400.0
2014-03-27 15:40:00,18.96,19.0,18.95,18.99,185900.0,18.96,19.0,18.95,18.99,185900.0
2014-03-27 15:50:00,19.0,19.0,18.98,19.0,261200.0,19.0,19.0,18.98,19.0,261200.0
2014-03-28 09:30:00,19.03,19.05,19.0,19.01,266100.0,19.03,19.05,19.0,19.01,266100.0
2014-03-28 09:40:00,19.0,19.01,18.97,19.0,208300.0,19.0,19.01,18.97,19.0,208300.0
2014-03-28 09:50:00,18.99,19.1,18.99,19.08,197400.0,18.99,19.1,18.99,19.08,197400.0
2014-03-28 10:00:00,19.08,19.12,19.05,19.11,230300.0,19.08,19.12,19.05,19.11,230300.0
2014-03-28 10:10:00,19.12,19.13,19.07,19.08,204500.0,19.12,19.13,19.07,19.08,204500.0
2014-03-28 10:20:00,19.09,19.11,19.08,19.1,218200.0,19.09,19.11,19.08,19.1,218200.0
2014-03-28 10:30:00,19.1,19.11,19.05,19.07,221000.0,19.1,19.11,19.05,19.07,221000.0
2014-03-28 10:40:00,19.07,19.1,19.06,19.09,56000.0,19.07,19.1,19.06,19.09,56000.0
2014-03-28 10:50:00,19.09,19.11,19.07,19.09,96700.0,19.09,19.11,19.07,19.09,96700.0
2014-03-28 11:00:00,19.09,19.11,19.09,19.1,97900.0,19.09,19.11,19.09,19.1,97900.0
2014-03-28 11:10:00,19.11,19.11,19.06,19.07,138100.0,19.11,19.11,19.06,19.07,138100.0
2014-03-28 11:20:00,19.06,19.09,19.05,19.06,62000.0,19.06,19.09,19.05,19.06,62000.0
2014-03-28 11:30:00,19.06,19.08,19.03,19.05,128800.0,19.06,19.08,19.03,19.05,128800.0
2014-03-28 11:40:00,19.05,19.06,19.0,19.01,153800.0,19.05,19.06,19.0,19.01,153800.0
2014-03-28 11:50:00,19.02,19.04,19.0,19.01,55500.0,19.02,19.04,19.0,19.01,55500.0
2014-03-28 12:00:00,19.01,19.02,19.0,19.02,182800.0,19.01,19.02,19.0,19.02,182800.0
2014-03-28 12:10:00,19.01,19.04,19.01,19.02,91100.0,19.01,19.04,19.01,19.02,91100.0
2014-03-28 12:20:00,19.02,19.06,19.01,19.06,124200.0,19.02,19.06,19.01,19.06,124200.0
2014-03-28 12:30:00,19.05,19.05,19.03,19.03,61700.0,19.05,19.05,19.03,19.03,61700.0
2014-03-28 12:40:00,19.04,19.07,19.04,19.05,76700.0,19.04,19.07,19.04,19.05,76700.0
2014-03-28 12:50:00,19.06,19.06,19.03,19.05,43800.0,19.06,19.06,19.03,19.05,43800.0
2014-03-28 13:00:00,19.05,19.05,19.0,19.01,110700.0,19.05,19.05,19.0,19.01,110700.0
2014-03-28 13:10:00,19.01,19.03,19.0,19.03,104700.0,19.01,19.03,19.0,19.03,104700.0
2014-03-28 13:20:00,19.03,19.05,19.02,19.04,68200.0,19.03,19.05,19.02,19.04,68200.0
2014-03-28 13:30:00,19.05,19.05,19.02,19.04,44300.0,19.05,19.05,19.02,19.04,44300.0
2014-03-28 13:40:00,19.04,19.04,19.02,19.02,55300.0,19.04,19.04,19.02,19.02,55300.0
2014-03-28 13:50:00,19.03,19.04,19.01,19.02,96500.0,19.03,19.04,19.01,19.02,96500.0
2014-03-28 14:00:00,19.02,19.04,19.01,19.02,63700.0,19.02,19.04,19.01,19.02,63700.0
2014-03-28 14:10:00,19.02,19.04,19.01,19.02,26200.0,19.02,19.04,19.01,19.02,26200.0
2014-03-28 14:20:00,19.03,19.04,19.02,19.04,17600.0,19.03,19.04,19.02,19.04,17600.0
2014-03-28 14:30:00,19.03,19.06,19.03,19.05,47700.0,19.03,19.06,19.03,19.05,47700.0
2014-03-28 14:40:00,19.05,19.06,19.03,19.04,52100.0,19.05,19.06,19.03,19.04,52100.0
2014-03-28 14:50:00,19.04,19.05,19.03,19.04,41300.0,19.04,19.05,19.03,19.04,41300.0
2014-03-28 15:00:00,19.04,19.05,19.03,19.03,94500.0,19.04,19.05,19.03,19.03,94500.0
2014-03-28 15:10:00,19.04,19.04,19.03,19.03,26000.0,19.04,19.04,19.03,19.03,26000.0
2014-03-28 15:20:00,19.04,19.04,19.02,19.03,99100.0,19.04,19.04,19.02,19.03,99100.0
2014-03-28 15:30:00,19.03,19.05,19.02,19.04,170400.0,19.03,19.05,19.02,19.04,170400.0
2014-03-28 15:40:00,19.04,19.05,19.03,19.05,208000.0,19.04,19.05,19.03,19.05,208000.0
2014-03-28 15:50:00,19.05,19.06,19.03,19.05,315200.0,19.05,19.06,19.03,19.05,315200.0
2014-03-31 09:30:00,19.07,19.08,19.03,19.04,619900.0,19.07,19.08,19.03,19.04,619900.0
2014-03-31 09:40:00,19.04,19.11,19.04,19.1,215900.0,19.04,19.11,19.04,19.1,215900.0
2014-03-31 09:50:00,19.09,19.12,19.07,19.11,237800.0,19.09,19.12,19.07,19.11,237800.0
2014-03-31 10:00:00,19.1,19.12,19.09,19.12,170000.0,19.1,19.12,19.09,19.12,170000.0
2014-03-31 10:10:00,19.12,19.13,19.1,19.1,151000.0,19.12,19.13,19.1,19.1,151000.0
2014-03-31 10:20:00,19.1,19.11,19.07,19.07,86800.0,19.1,19.11,19.07,19.07,86800.0
2014-03-31 10:30:00,19.08,19.1,19.08,19.08,128500.0,19.08,19.1,19.08,19.08,128500.0
2014-03-31 10:40:00,19.08,19.1,19.08,19.08,49600.0,19.08,19.1,19.08,19.08,49600.0
2014-03-31 10:50:00,19.09,19.09,19.05,19.06,79500.0,19.09,19.09,19.05,19.06,79500.0
2014-03-31 11:00:00,19.06,19.07,19.01,19.03,139800.0,19.06,19.07,19.01,19.03,139800.0
2014-03-31 11:10:00,19.02,19.05,19.02,19.03,54200.0,19.02,19.05,19.02,19.03,54200.0
2014-03-31 11:20:00,19.03,19.04,19.01,19.02,145700.0,19.03,19.04,19.01,19.02,145700.0
2014-03-31 11:30:00,19.02,19.06,19.02,19.05,78800.0,19.02,19.06,19.02,19.05,78800.0
2014-03-31 11:40:00,19.06,19.07,19.05,19.06,61600.0,19.06,19.07,19.05,19.06,61600.0
2014-03-31 11:50:00,19.06,19.07,19.04,19.06,59500.0,19.06,19.07,19.04,19.06,59500.0
2014-03-31 12:00:00,19.05,19.07,19.05,19.06,67600.0,19.05,19.07,19.05,19.06,67600.0
2014-03-31 12:10:00,19.05,19.07,19.05,19.05,29700.0,19.05,19.07,19.05,19.05,29700.0
2014-03-31 12:20:00,19.06,19.06,19.02,19.03,50300.0,19.06,19.06,19.02,19.03,50300.0
2014-03-31 12:30:00,19.03,19.05,19.02,19.03,35800.0,19.03,19.05,19.02,19.03,35800.0
2014-03-31 12:40:00,19.02,19.04,19.02,19.03,42500.0,19.02,19.04,19.02,19.03,42500.0
2014-03-31 12:50:00,19.03,19.05,19.02,19.02,37700.0,19.03,19.05,19.02,19.02,37700.0
2014-03-31 13:00:00,19.02,19.03,19.0,19.0,132600.0,19.02,19.03,19.0,19.0,132600.0
2014-03-31 13:10:00,19.01,19.01,18.99,19.0,106700.0,19.01,19.01,18.99,19.0,106700.0
2014-03-31 13:20:00,19.0,19.01,18.98,18.99,86900.0,19.0,19.01,18.98,18.99,86900.0
2014-03-31 13:30:00,18.98,19.0,18.98,19.0,70100.0,18.98,19.0,18.98,19.0,70100.0
2014-03-31 13:40:00,18.99,19.01,18.99,19.0,16200.0,18.99,19.01,18.99,19.0,16200.0
2014-03-31 13:50:00,19.01,19.01,18.98,19.0,45500.0,19.01,19.01,18.98,19.0,45500.0
2014-03-31 14:00:00,18.99,19.01,18.99,19.0,26000.0,18.99,19.01,18.99,19.0,26000.0
2014-03-31 14:10:00,19.01,19.02,19.01,19.01,105800.0,19.01,19.02,19.01,19.01,105800.0
2014-03-31 14:20:00,19.01,19.03,19.0,19.01,18000.0,19.01,19.03,19.0,19.01,18000.0
2014-03-31 14:30:00,19.02,19.03,19.01,19.02,7400.0,19.02,19.03,19.01,19.02,7400.0
2014-03-31 14:40:00,19.02,19.03,19.01,19.03,60900.0,19.02,19.03,19.01,19.03,60900.0
2014-03-31 14:50:00,19.03,19.03,19.01,19.02,44100.0,19.03,19.03,19.01,19.02,44100.0
2014-03-31 15:00:00,19.02,19.02,19.0,19.02,31300.0,19.02,19.02,19.0,19.02,31300.0
2014-03-31 15:10:00,19.02,19.02,19.0,19.0,46000.0,19.02,19.02,19.0,19.0,46000.0
2014-03-31 15:20:00,19.0,19.02,19.0,19.01,157600.0,19.0,19.02,19.0,19.01,157600.0
2014-03-31 15:30:00,19.0,19.01,18.98,18.98,146300.0,19.0,19.01,18.98,18.98,146300.0
2014-03-31 15:40:00,18.99,19.03,18.98,19.02,144400.0,18.99,19.03,18.98,19.02,144400.0
2014-03-31 15:50:00,19.03,19.07,19.02,19.04,436500.0,19.03,19.07,19.02,19.04,436500.0
2014-04-01 09:30:00,19.01,19.04,19.01,19.03,140500.0,19.01,19.04,19.01,19.03,140500.0
2014-04-01 09:40:00,19.02,19.08,19.02,19.06,127400.0,19.02,19.08,19.02,19.06,127400.0
2014-04-01 09:50:00,19.06,19.08,19.05,19.05,144700.0,19.06,19.08,19.05,19.05,144700.0
2014-04-01 10:00:00,19.06,19.07,19.05,19.07,63900.0,19.06,19.07,19.05,19.07,63900.0
2014-04-01 10:10:00,19.06,19.07,19.02,19.02,139100.0,19.06,19.07,19.02,19.02,139100.0
2014-04-01 10:20:00,19.01,19.04,19.0,19.04,55200.0,19.01,19.04,19.0,19.04,55200.0
2014-04-01 10:30:00,19.04,19.04,19.02,19.04,110400.0,19.04,19.04,19.02,19.04,110400.0
2014-04-01 10:40:00,19.04,19.07,19.02,19.05,123800.0,19.04,19.07,19.02,19.05,123800.0
2014-04-01 10:50:00,19.05,19.05,19.02,19.02,83500.0,19.05,19.05,19.02,19.02,83500.0
2014-04-01 11:00:00,19.02,19.04,19.02,19.03,79200.0,19.02,19.04,19.02,19.03,79200.0
2014-04-01 11:10:00,19.03,19.06,19.03,19.06,69700.0,19.03,19.06,19.03,19.06,69700.0
2014-04-01 11:20:00,19.06,19.06,19.04,19.05,67400.0,19.06,19.06,19.04,19.05,67400.0
2014-04-01 11:30:00,19.05,19.05,19.02,19.02,81200.0,19.05,19.05,19.02,19.02,81200.0
2014-04-01 11:40:00,19.02,19.03,19.01,19.02,48500.0,19.02,19.03,19.01,19.02,48500.0
2014-04-01 11:50:00,19.02,19.04,19.01,19.04,53400.0,19.02,19.04,19.01,19.04,53400.0
2014-04-01 12:00:00,19.04,19.05,19.03,19.03,146600.0,19.04,19.05,19.03,19.03,146600.0
2014-04-01 12:10:00,19.03,19.05,19.02,19.02,135400.0,19.03,19.05,19.02,19.02,135400.0
2014-04-01 12:20:00,19.02,19.03,19.01,19.03,61700.0,19.02,19.03,19.01,19.03,61700.0
2014-04-01 12:30:00,19.03,19.03,19.01,19.01,41800.0,19.03,19.03,19.01,19.01,41800.0
2014-04-01 12:40:00,19.01,19.02,19.0,19.0,107500.0,19.01,19.02,19.0,19.0,107500.0
2014-04-01 12:50:00,19.0,19.0,18.98,19.0,60200.0,19.0,19.0,18.98,19.0,60200.0
2014-04-01 13:00:00,19.0,19.0,18.97,18.98,98500.0,19.0,19.0,18.97,18.98,98500.0
2014-04-01 13:10:00,18.98,18.98,18.93,18.94,146200.0,18.98,18.98,18.93,18.94,146200.0
2014-04-01 13:20:00,18.94,18.96,18.93,18.96,54600.0,18.94,18.96,18.93,18.96,54600.0
2014-04-01 13:30:00,18.96,18.97,18.95,18.96,27900.0,18.96,18.97,18.95,18.96,27900.0
2014-04-01 13:40:00,18.96,18.97,18.96,18.96,83000.0,18.96,18.97,18.96,18.96,83000.0
2014-04-01 13:50:00,18.97,18.99,18.97,18.98,48100.0,18.97,18.99,18.97,18.98,48100.0
2014-04-01 14:00:00,18.97,18.98,18.94,18.94,84400.0,18.97,18.98,18.94,18.94,84400.0
2014-04-01 14:10:00,18.94,18.96,18.93,18.94,62800.0,18.94,18.96,18.93,18.94,62800.0
2014-04-01 14:20:00,18.95,18.96,18.94,18.96,26800.0,18.95,18.96,18.94,18.96,26800.0
2014-04-01 14:30:00,18.95,18.96,18.93,18.94,58900.0,18.95,18.96,18.93,18.94,58900.0
2014-04-01 14:40:00,18.94,18.96,18.93,18.96,49300.0,18.94,18.96,18.93,18.96,49300.0
2014-04-01 14:50:00,18.96,18.97,18.95,18.97,25400.0,18.96,18.97,18.95,18.97,25400.0
2014-04-01 15:00:00,18.96,19.02,18.96,19.02,74800.0,18.96,19.02,18.96,19.02,74800.0
2014-04-01 15:10:00,19.02,19.03,19.01,19.02,60900.0,19.02,19.03,19.01,19.02,60900.0
2014-04-01 15:20:00,19.01,19.02,18.99,19.01,124900.0,19.01,19.02,18.99,19.01,124900.0
2014-04-01 15:30:00,19.02,19.04,19.0,19.03,112600.0,19.02,19.04,19.0,19.03,112600.0
2014-04-01 15:40:00,19.04,19.04,19.01,19.02,66300.0,19.04,19.04,19.01,19.02,66300.0
2014-04-01 15:50:00,19.03,19.06,19.02,19.06,264200.0,19.03,19.06,19.02,19.06,264200.0
2014-04-02 09:30:00,19.27,19.29,19.25,19.28,412300.0,19.27,19.29,19.25,19.28,412300.0
2014-04-02 09:40:00,19.28,19.32,19.26,19.32,256500.0,19.28,19.32,19.26,19.32,256500.0
2014-04-02 09:50:00,19.31,19.32,19.29,19.3,154200.0,19.31,19.32,19.29,19.3,154200.0
2014-04-02 10:00:00,19.3,19.31,19.26,19.26,174700.0,19.3,19.31,19.26,19.26,174700.0
2014-04-02 10:10:00,19.25,19.27,19.25,19.27,430500.0,19.25,19.27,19.25,19.27,430500.0
2014-04-02 10:20:00,19.27,19.29,19.27,19.28,569200.0,19.27,19.29,19.27,19.28,569200.0
2014-04-02 10:30:00,19.29,19.29,19.26,19.26,165400.0,19.29,19.29,19.26,19.26,165400.0
2014-04-02 10:40:00,19.26,19.27,19.24,19.24,180000.0,19.26,19.27,19.24,19.24,180000.0
2014-04-02 10:50:00,19.24,19.27,19.23,19.26,142200.0,19.24,19.27,19.23,19.26,142200.0
2014-04-02 11:00:00,19.27,19.27,19.24,19.25,119400.0,19.27,19.27,19.24,19.25,119400.0
2014-04-02 11:10:00,19.25,19.27,19.24,19.27,162800.0,19.25,19.27,19.24,19.27,162800.0
2014-04-02 11:20:00,19.27,19.3,19.27,19.3,273600.0,19.27,19.3,19.27,19.3,273600.0
2014-04-02 11:30:00,19.3,19.3,19.27,19.27,130700.0,19.3,19.3,19.27,19.27,130700.0
2014-04-02 11:40:00,19.27,19.29,19.27,19.28,128600.0,19.27,19.29,19.27,19.28,128600.0
2014-04-02 11:50:00,19.27,19.28,19.26,19.27,44900.0,19.27,19.28,19.26,19.27,44900.0
2014-04-02 12:00:00,19.28,19.29,19.26,19.27,126100.0,19.28,19.29,19.26,19.27,126100.0
2014-04-02 12:10:00,19.28,19.28,19.27,19.27,40800.0,19.28,19.28,19.27,19.27,40800.0
2014-04-02 12:20:00,19.27,19.27,19.26,19.26,18000.0,19.27,19.27,19.26,19.26,18000.0
2014-04-02 12:30:00,19.27,19.27,19.26,19.27,17400.0,19.27,19.27,19.26,19.27,17400.0
2014-04-02 12:40:00,19.26,19.28,19.25,19.26,65600.0,19.26,19.28,19.25,19.26,65600.0
2014-04-02 12:50:00,19.26,19.28,19.26,19.26,30600.0,19.26,19.28,19.26,19.26,30600.0
2014-04-02 13:00:00,19.27,19.27,19.26,19.27,7100.0,19.27,19.27,19.26,19.27,7100.0
2014-04-02 13:10:00,19.27,19.29,19.26,19.28,79100.0,19.27,19.29,19.26,19.28,79100.0
2014-04-02 13:20:00,19.28,19.3,19.27,19.27,124400.0,19.28,19.3,19.27,19.27,124400.0
2014-04-02 13:30:00,19.27,19.27,19.25,19.25,42700.0,19.27,19.27,19.25,19.25,42700.0
2014-04-02 13:40:00,19.26,19.27,19.25,19.26,150300.0,19.26,19.27,19.25,19.26,150300.0
2014-04-02 13:50:00,19.26,19.27,19.22,19.23,303500.0,19.26,19.27,19.22,19.23,303500.0
2014-04-02 14:00:00,19.22,19.23,19.21,19.22,123000.0,19.22,19.23,19.21,19.22,123000.0
2014-04-02 14:10:00,19.22,19.24,19.21,19.23,98900.0,19.22,19.24,19.21,19.23,98900.0
2014-04-02 14:20:00,19.24,19.25,19.23,19.23,35500.0,19.24,19.25,19.23,19.23,35500.0
2014-04-02 14:30:00,19.23,19.24,19.23,19.23,11600.0,19.23,19.24,19.23,19.23,11600.0
2014-04-02 14:40:00,19.24,19.24,19.23,19.23,42100.0,19.24,19.24,19.23,19.23,42100.0
2014-04-02 14:50:00,19.23,19.24,19.22,19.22,57300.0,19.23,19.24,19.22,19.22,57300.0
2014-04-02 15:00:00,19.23,19.23,19.2,19.2,140200.0,19.23,19.23,19.2,19.2,140200.0
2014-04-02 15:10:00,19.2,19.21,19.18,19.18,71000.0,19.2,19.21,19.18,19.18,71000.0
2014-04-02 15:20:00,19.19,19.21,19.18,19.21,93800.0,19.19,19.21,19.18,19.21,93800.0
2014-04-02 15:30:00,19.21,19.22,19.2,19.21,55500.0,19.21,19.22,19.2,19.21,55500.0
2014-04-02 15:40:00,19.21,19.22,19.19,19.19,91600.0,19.21,19.22,19.19,19.19,91600.0
2014-04-02 15:50:00,19.19,19.2,19.18,19.18,280600.0,19.19,19.2,19.18,19.18,280600.0
2014-04-03 09:30:00,19.05,19.08,19.05,19.07,179800.0,19.05,19.08,19.05,19.07,179800.0
2014-04-03 09:40:00,19.06,19.08,19.06,19.06,102500.0,19.06,19.08,19.06,19.06,102500.0
2014-04-03 09:50:00,19.06,19.07,19.03,19.03,129400.0,19.06,19.07,19.03,19.03,129400.0
2014-04-03 10:00:00,19.04,19.05,19.01,19.03,117200.0,19.04,19.05,19.01,19.03,117200.0
2014-04-03 10:10:00,19.03,19.06,19.03,19.05,50300.0,19.03,19.06,19.03,19.05,50300.0
2014-04-03 10:20:00,19.05,19.11,19.04,19.09,130400.0,19.05,19.11,19.04,19.09,130400.0
2014-04-03 10:30:00,19.09,19.1,19.07,19.09,58600.0,19.09,19.1,19.07,19.09,58600.0
2014-04-03 10:40:00,19.08,19.1,19.07,19.09,40600.0,19.08,19.1,19.07,19.09,40600.0
2014-04-03 10:50:00,19.09,19.11,19.09,19.11,54100.0,19.09,19.11,19.09,19.11,54100.0
2014-04-03 11:00:00,19.11,19.14,19.1,19.11,196300.0,19.11,19.14,19.1,19.11,196300.0
2014-04-03 11:10:00,19.11,19.12,19.09,19.09,46600.0,19.11,19.12,19.09,19.09,46600.0
2014-04-03 11:20:00,19.1,19.1,19.08,19.08,47100.0,19.1,19.1,19.08,19.08,47100.0
2014-04-03 11:30:00,19.09,19.09,19.07,19.08,87500.0,19.09,19.09,19.07,19.08,87500.0
2014-04-03 11:40:00,19.08,19.11,19.08,19.1,113800.0,19.08,19.11,19.08,19.1,113800.0
2014-04-03 11:50:00,19.1,19.11,19.08,19.08,34700.0,19.1,19.11,19.08,19.08,34700.0
2014-04-03 12:00:00,19.09,19.1,19.08,19.09,115200.0,19.09,19.1,19.08,19.09,115200.0
2014-04-03 12:10:00,19.08,19.09,19.08,19.09,19400.0,19.08,19.09,19.08,19.09,19400.0
2014-04-03 12:20:00,19.09,19.09,19.07,19.07,33300.0,19.09,19.09,19.07,19.07,33300.0
2014-04-03 12:30:00,19.07,19.09,19.06,19.07,40200.0,19.07,19.09,19.06,19.07,40200.0
2014-04-03 12:40:00,19.07,19.08,19.06,19.06,43500.0,19.07,19.08,19.06,19.06,43500.0
2014-04-03 12:50:00,19.07,19.08,19.06,19.07,32100.0,19.07,19.08,19.06,19.07,32100.0
2014-04-03 13:00:00,19.07,19.1,19.07,19.08,21500.0,19.07,19.1,19.07,19.08,21500.0
2014-04-03 13:10:00,19.08,19.08,19.06,19.06,19400.0,19.08,19.08,19.06,19.06,19400.0
2014-04-03 13:20:00,19.06,19.08,19.04,19.04,111500.0,19.06,19.08,19.04,19.04,111500.0
2014-04-03 13:30:00,19.05,19.07,19.04,19.04,28400.0,19.05,19.07,19.04,19.04,28400.0
2014-04-03 13:40:00,19.04,19.05,19.04,19.04,19000.0,19.04,19.05,19.04,19.04,19000.0
2014-04-03 13:50:00,19.04,19.05,19.04,19.05,38100.0,19.04,19.05,19.04,19.05,38100.0
2014-04-03 14:00:00,19.05,19.07,19.05,19.07,49000.0,19.05,19.07,19.05,19.07,49000.0
2014-04-03 14:10:00,19.07,19.07,19.04,19.06,32400.0,19.07,19.07,19.04,19.06,32400.0
2014-04-03 14:20:00,19.06,19.06,19.05,19.06,16600.0,19.06,19.06,19.05,19.06,16600.0
2014-04-03 14:30:00,19.06,19.06,19.05,19.06,83400.0,19.06,19.06,19.05,19.06,83400.0
2014-04-03 14:40:00,19.05,19.07,19.05,19.06,27100.0,19.05,19.07,19.05,19.06,27100.0
2014-04-03 14:50:00,19.07,19.07,19.06,19.07,12800.0,19.07,19.07,19.06,19.07,12800.0
2014-04-03 15:00:00,19.06,19.07,19.06,19.07,28400.0,19.06,19.07,19.06,19.07,28400.0
2014-04-03 15:10:00,19.07,19.07,19.06,19.07,30200.0,19.07,19.07,19.06,19.07,30200.0
2014-04-03 15:20:00,19.07,19.07,19.06,19.07,71500.0,19.07,19.07,19.06,19.07,71500.0
2014-04-03 15:30:00,19.07,19.09,19.06,19.09,107000.0,19.07,19.09,19.06,19.09,107000.0
2014-04-03 15:40:00,19.09,19.1,19.07,19.08,82300.0,19.09,19.1,19.07,19.08,82300.0
2014-04-03 15:50:00,19.08,19.09,19.06,19.06,371900.0,19.08,19.09,19.06,19.06,371900.0
2014-04-04 09:30:00,19.35,19.37,19.26,19.28,473900.0,19.35,19.37,19.26,19.28,473900.0
2014-04-04 09:40:00,19.27,19.31,19.27,19.31,194600.0,19.27,19.31,19.27,19.31,194600.0
2014-04-04 09:50:00,19.31,19.32,19.29,19.3,145500.0,19.31,19.32,19.29,19.3,145500.0
2014-04-04 10:00:00,19.3,19.31,19.27,19.3,125800.0,19.3,19.31,19.27,19.3,125800.0
2014-04-04 10:10:00,19.29,19.32,19.29,19.32,88700.0,19.29,19.32,19.29,19.32,88700.0
2014-04-04 10:20:00,19.32,19.37,19.32,19.37,150300.0,19.32,19.37,19.32,19.37,150300.0
2014-04-04 10:30:00,19.38,19.38,19.31,19.32,122800.0,19.38,19.38,19.31,19.32,122800.0
2014-04-04 10:40:00,19.32,19.36,19.32,19.35,118000.0,19.32,19.36,19.32,19.35,118000.0
2014-04-04 10:50:00,19.34,19.36,19.32,19.35,123800.0,19.34,19.36,19.32,19.35,123800.0
2014-04-04 11:00:00,19.36,19.41,19.34,19.41,238400.0,19.36,19.41,19.34,19.41,238400.0
2014-04-04 11:10:00,19.41,19.43,19.37,19.38,261800.0,19.41,19.43,19.37,19.38,261800.0
2014-04-04 11:20:00,19.38,19.39,19.34,19.35,143900.0,19.38,19.39,19.34,19.35,143900.0
2014-04-04 11:30:00,19.35,19.37,19.35,19.35,176800.0,19.35,19.37,19.35,19.35,176800.0
2014-04-04 11:40:00,19.35,19.37,19.34,19.36,72500.0,19.35,19.37,19.34,19.36,72500.0
2014-04-04 11:50:00,19.36,19.37,19.35,19.36,80900.0,19.36,19.37,19.35,19.36,80900.0
2014-04-04 12:00:00,19.37,19.38,19.36,19.37,48800.0,19.37,19.38,19.36,19.37,48800.0
2014-04-04 12:10:00,19.37,19.37,19.34,19.35,106100.0,19.37,19.37,19.34,19.35,106100.0
2014-04-04 12:20:00,19.34,19.34,19.31,19.32,160200.0,19.34,19.34,19.31,19.32,160200.0
2014-04-04 12:30:00,19.33,19.33,19.3,19.32,83800.0,19.33,19.33,19.3,19.32,83800.0
2014-04-04 12:40:00,19.32,19.32,19.3,19.32,78900.0,19.32,19.32,19.3,19.32,78900.0
2014-04-04 12:50:00,19.32,19.32,19.29,19.29,114600.0,19.32,19.32,19.29,19.29,114600.0
2014-04-04 13:00:00,19.28,19.29,19.23,19.23,90300.0,19.28,19.29,19.23,19.23,90300.0
2014-04-04 13:10:00,19.24,19.25,19.17,19.17,215100.0,19.24,19.25,19.17,19.17,215100.0
2014-04-04 13:20:00,19.18,19.22,19.17,19.21,180400.0,19.18,19.22,19.17,19.21,180400.0
2014-04-04 13:30:00,19.2,19.22,19.19,19.22,99000.0,19.2,19.22,19.19,19.22,99000.0
2014-04-04 13:40:00,19.21,19.21,19.19,19.2,63300.0,19.21,19.21,19.19,19.2,63300.0
2014-04-04 13:50:00,19.19,19.21,19.18,19.18,78000.0,19.19,19.21,19.18,19.18,78000.0
2014-04-04 14:00:00,19.18,19.18,19.11,19.12,211700.0,19.18,19.18,19.11,19.12,211700.0
2014-04-04 14:10:00,19.12,19.13,19.08,19.13,232900.0,19.12,19.13,19.08,19.13,232900.0
2014-04-04 14:20:00,19.13,19.14,19.12,19.14,74500.0,19.13,19.14,19.12,19.14,74500.0
2014-04-04 14:30:00,19.13,19.17,19.13,19.17,102900.0,19.13,19.17,19.13,19.17,102900.0
2014-04-04 14:40:00,19.16,19.19,19.16,19.17,55600.0,19.16,19.19,19.16,19.17,55600.0
2014-04-04 14:50:00,19.17,19.18,19.16,19.16,60200.0,19.17,19.18,19.16,19.16,60200.0
2014-04-04 15:00:00,19.16,19.18,19.16,19.17,49800.0,19.16,19.18,19.16,19.17,49800.0
2014-04-04 15:10:00,19.17,19.19,19.17,19.18,107600.0,19.17,19.19,19.17,19.18,107600.0
2014-04-04 15:20:00,19.19,19.2,19.17,19.18,94400.0,19.19,19.2,19.17,19.18,94400.0
2014-04-04 15:30:00,19.18,19.18,19.16,19.16,43100.0,19.18,19.18,19.16,19.16,43100.0
2014-04-04 15:40:00,19.16,19.18,19.15,19.18,141300.0,19.16,19.18,19.15,19.18,141300.0
2014-04-04 15:50:00,19.18,19.19,19.15,19.16,415700.0,19.18,19.19,19.15,19.16,415700.0
2014-04-07 09:30:00,19.06,19.13,19.06,19.12,209700.0,19.06,19.13,19.06,19.12,209700.0
2014-04-07 09:40:00,19.12,19.12,19.1,19.12,69400.0,19.12,19.12,19.1,19.12,69400.0
2014-04-07 09:50:00,19.12,19.16,19.12,19.14,145900.0,19.12,19.16,19.12,19.14,145900.0
2014-04-07 10:00:00,19.14,19.17,19.14,19.16,74800.0,19.14,19.17,19.14,19.16,74800.0
2014-04-07 10:10:00,19.16,19.18,19.13,19.14,117200.0,19.16,19.18,19.13,19.14,117200.0
2014-04-07 10:20:00,19.14,19.17,19.14,19.16,94000.0,19.14,19.17,19.14,19.16,94000.0
2014-04-07 10:30:00,19.15,19.18,19.15,19.18,102900.0,19.15,19.18,19.15,19.18,102900.0
2014-04-07 10:40:00,19.18,19.25,19.17,19.21,248600.0,19.18,19.25,19.17,19.21,248600.0
2014-04-07 10:50:00,19.22,19.23,19.2,19.23,94200.0,19.22,19.23,19.2,19.23,94200.0
2014-04-07 11:00:00,19.22,19.23,19.2,19.22,95800.0,19.22,19.23,19.2,19.22,95800.0
2014-04-07 11:10:00,19.22,19.23,19.21,19.21,61100.0,19.22,19.23,19.21,19.21,61100.0
2014-04-07 11:20:00,19.21,19.22,19.14,19.15,99300.0,19.21,19.22,19.14,19.15,99300.0
2014-04-07 11:30:00,19.15,19.16,19.06,19.09,275400.0,19.15,19.16,19.06,19.09,275400.0
2014-04-07 11:40:00,19.09,19.11,19.09,19.11,192800.0,19.09,19.11,19.09,19.11,192800.0
2014-04-07 11:50:00,19.1,19.11,19.08,19.1,104400.0,19.1,19.11,19.08,19.1,104400.0
2014-04-07 12:00:00,19.1,19.1,19.08,19.09,55000.0,19.1,19.1,19.08,19.09,55000.0
2014-04-07 12:10:00,19.09,19.1,19.08,19.08,89700.0,19.09,19.1,19.08,19.08,89700.0
2014-04-07 12:20:00,19.09,19.1,19.08,19.09,44300.0,19.09,19.1,19.08,19.09,44300.0
2014-04-07 12:30:00,19.09,19.1,19.09,19.1,18600.0,19.09,19.1,19.09,19.1,18600.0
2014-04-07 12:40:00,19.09,19.1,19.09,19.09,23900.0,19.09,19.1,19.09,19.09,23900.0
2014-04-07 12:50:00,19.09,19.1,19.08,19.09,65800.0,19.09,19.1,19.08,19.09,65800.0
2014-04-07 13:00:00,19.09,19.1,19.09,19.1,36700.0,19.09,19.1,19.09,19.1,36700.0
2014-04-07 13:10:00,19.1,19.14,19.09,19.13,83900.0,19.1,19.14,19.09,19.13,83900.0
2014-04-07 13:20:00,19.13,19.15,19.12,19.14,54400.0,19.13,19.15,19.12,19.14,54400.0
2014-04-07 13:30:00,19.14,19.16,19.14,19.15,52900.0,19.14,19.16,19.14,19.15,52900.0
2014-04-07 13:40:00,19.14,19.14,19.11,19.13,72900.0,19.14,19.14,19.11,19.13,72900.0
2014-04-07 13:50:00,19.12,19.15,19.12,19.14,36300.0,19.12,19.15,19.12,19.14,36300.0
2014-04-07 14:00:00,19.14,19.16,19.14,19.14,45800.0,19.14,19.16,19.14,19.14,45800.0
2014-04-07 14:10:00,19.14,19.16,19.14,19.15,43200.0,19.14,19.16,19.14,19.15,43200.0
2014-04-07 14:20:00,19.14,19.15,19.14,19.15,32300.0,19.14,19.15,19.14,19.15,32300.0
2014-04-07 14:30:00,19.14,19.15,19.14,19.14,17800.0,19.14,19.15,19.14,19.14,17800.0
2014-04-07 14:40:00,19.15,19.16,19.14,19.15,46800.0,19.15,19.16,19.14,19.15,46800.0
2014-04-07 14:50:00,19.15,19.16,19.15,19.15,16100.0,19.15,19.16,19.15,19.15,16100.0
2014-04-07 15:00:00,19.16,19.16,19.15,19.16,20100.0,19.16,19.16,19.15,19.16,20100.0
2014-04-07 15:10:00,19.16,19.17,19.14,19.14,43500.0,19.16,19.17,19.14,19.14,43500.0
2014-04-07 15:20:00,19.15,19.15,19.14,19.15,19000.0,19.15,19.15,19.14,19.15,19000.0
2014-04-07 15:30:00,19.14,19.15,19.12,19.14,41400.0,19.14,19.15,19.12,19.14,41400.0
2014-04-07 15:40:00,19.14,19.14,19.12,19.13,62000.0,19.14,19.14,19.12,19.13,62000.0
2014-04-07 15:50:00,19.13,19.14,19.1,19.11,629900.0,19.13,19.14,19.1,19.11,629900.0
2014-04-08 09:30:00,19.33,19.34,19.29,19.3,461500.0,19.33,19.34,19.29,19.3,461500.0
2014-04-08 09:40:00,19.3,19.33,19.29,19.3,196400.0,19.3,19.33,19.29,19.3,196400.0
2014-04-08 09:50:00,19.3,19.32,19.29,19.3,106600.0,19.3,19.32,19.29,19.3,106600.0
2014-04-08 10:00:00,19.3,19.31,19.28,19.29,132400.0,19.3,19.31,19.28,19.29,132400.0
2014-04-08 10:10:00,19.28,19.29,19.25,19.28,186700.0,19.28,19.29,19.25,19.28,186700.0
2014-04-08 10:20:00,19.28,19.29,19.27,19.27,74200.0,19.28,19.29,19.27,19.27,74200.0
2014-04-08 10:30:00,19.28,19.29,19.27,19.29,117700.0,19.28,19.29,19.27,19.29,117700.0
2014-04-08 10:40:00,19.29,19.32,19.28,19.31,120100.0,19.29,19.32,19.28,19.31,120100.0
2014-04-08 10:50:00,19.31,19.32,19.29,19.31,86600.0,19.31,19.32,19.29,19.31,86600.0
2014-04-08 11:00:00,19.31,19.31,19.28,19.3,97700.0,19.31,19.31,19.28,19.3,97700.0
2014-04-08 11:10:00,19.3,19.31,19.28,19.29,49300.0,19.3,19.31,19.28,19.29,49300.0
2014-04-08 11:20:00,19.3,19.32,19.29,19.32,65900.0,19.3,19.32,19.29,19.32,65900.0
2014-04-08 11:30:00,19.32,19.32,19.29,19.3,76400.0,19.32,19.32,19.29,19.3,76400.0
2014-04-08 11:40:00,19.29,19.3,19.28,19.29,89100.0,19.29,19.3,19.28,19.29,89100.0
2014-04-08 11:50:00,19.29,19.3,19.28,19.28,49400.0,19.29,19.3,19.28,19.28,49400.0
2014-04-08 12:00:00,19.28,19.29,19.28,19.29,43100.0,19.28,19.29,19.28,19.29,43100.0
2014-04-08 12:10:00,19.29,19.31,19.29,19.31,48000.0,19.29,19.31,19.29,19.31,48000.0
2014-04-08 12:20:00,19.31,19.32,19.3,19.3,48900.0,19.31,19.32,19.3,19.3,48900.0
2014-04-08 12:30:00,19.3,19.31,19.29,19.3,56700.0,19.3,19.31,19.29,19.3,56700.0
2014-04-08 12:40:00,19.31,19.32,19.29,19.29,63200.0,19.31,19.32,19.29,19.29,63200.0
2014-04-08 12:50:00,19.29,19.32,19.29,19.3,31100.0,19.29,19.32,19.29,19.3,31100.0
2014-04-08 13:00:00,19.3,19.31,19.29,19.29,131300.0,19.3,19.31,19.29,19.29,131300.0
2014-04-08 13:10:00,19.3,19.3,19.28,19.29,26900.0,19.3,19.3,19.28,19.29,26900.0
2014-04-08 13:20:00,19.28,19.3,19.27,19.29,69300.0,19.28,19.3,19.27,19.29,69300.0
2014-04-08 13:30:00,19.29,19.29,19.27,19.28,45800.0,19.29,19.29,19.27,19.28,45800.0
2014-04-08 13:40:00,19.28,19.28,19.26,19.28,66400.0,19.28,19.28,19.26,19.28,66400.0
2014-04-08 13:50:00,19.29,19.29,19.27,19.27,25900.0,19.29,19.29,19.27,19.27,25900.0
2014-04-08 14:00:00,19.28,19.29,19.28,19.28,46700.0,19.28,19.29,19.28,19.28,46700.0
2014-04-08 14:10:00,19.29,19.29,19.28,19.28,66900.0,19.29,19.29,19.28,19.28,66900.0
2014-04-08 14:20:00,19.28,19.28,19.26,19.27,33300.0,19.28,19.28,19.26,19.27,33300.0
2014-04-08 14:30:00,19.27,19.27,19.25,19.26,28700.0,19.27,19.27,19.25,19.26,28700.0
2014-04-08 14:40:00,19.26,19.26,19.25,19.26,9000.0,19.26,19.26,19.25,19.26,9000.0
2014-04-08 14:50:00,19.26,19.26,19.25,19.25,50400.0,19.26,19.26,19.25,19.25,50400.0
2014-04-08 15:00:00,19.25,19.26,19.23,19.24,48000.0,19.25,19.26,19.23,19.24,48000.0
2014-04-08 15:10:00,19.23,19.24,19.23,19.23,30900.0,19.23,19.24,19.23,19.23,30900.0
2014-04-08 15:20:00,19.23,19.26,19.23,19.25,58900.0,19.23,19.26,19.23,19.25,58900.0
2014-04-08 15:30:00,19.26,19.27,19.25,19.26,62300.0,19.26,19.27,19.25,19.26,62300.0
2014-04-08 15:40:00,19.26,19.27,19.24,19.24,58500.0,19.26,19.27,19.24,19.24,58500.0
2014-04-08 15:50:00,19.25,19.25,19.21,19.24,272100.0,19.25,19.25,19.21,19.24,272100.0
2014-04-09 09:30:00,18.98,18.98,18.95,18.98,389500.0,18.98,18.98,18.95,18.98,389500.0
2014-04-09 09:40:00,18.99,18.99,18.97,18.98,219400.0,18.99,18.99,18.97,18.98,219400.0
2014-04-09 09:50:00,18.99,18.99,18.97,18.98,120000.0,18.99,18.99,18.97,18.98,120000.0
2014-04-09 10:00:00,18.98,19.04,18.97,19.02,163300.0,18.98,19.04,18.97,19.02,163300.0
2014-04-09 10:10:00,19.02,19.04,19.01,19.02,122200.0,19.02,19.04,19.01,19.02,122200.0
2014-04-09 10:20:00,19.02,19.02,18.99,19.02,262200.0,19.02,19.02,18.99,19.02,262200.0
2014-04-09 10:30:00,19.02,19.03,19.01,19.02,100800.0,19.02,19.03,19.01,19.02,100800.0
2014-04-09 10:40:00,19.03,19.03,19.01,19.02,54900.0,19.03,19.03,19.01,19.02,54900.0
2014-04-09 10:50:00,19.01,19.07,19.01,19.05,226100.0,19.01,19.07,19.01,19.05,226100.0
2014-04-09 11:00:00,19.06,19.06,19.02,19.02,88900.0,19.06,19.06,19.02,19.02,88900.0
2014-04-09 11:10:00,19.03,19.04,19.02,19.03,96500.0,19.03,19.04,19.02,19.03,96500.0
2014-04-09 11:20:00,19.03,19.03,19.0,19.01,143500.0,19.03,19.03,19.0,19.01,143500.0
2014-04-09 11:30:00,19.0,19.02,18.99,19.02,263500.0,19.0,19.02,18.99,19.02,263500.0
2014-04-09 11:40:00,19.02,19.03,19.01,19.01,140800.0,19.02,19.03,19.01,19.01,140800.0
2014-04-09 11:50:00,19.01,19.03,19.01,19.03,64000.0,19.01,19.03,19.01,19.03,64000.0
2014-04-09 12:00:00,19.03,19.03,19.01,19.02,30800.0,19.03,19.03,19.01,19.02,30800.0
2014-04-09 12:10:00,19.03,19.03,19.01,19.01,17300.0,19.03,19.03,19.01,19.01,17300.0
2014-04-09 12:20:00,19.02,19.02,19.0,19.01,109400.0,19.02,19.02,19.0,19.01,109400.0
2014-04-09 12:30:00,19.0,19.02,18.99,19.0,60000.0,19.0,19.02,18.99,19.0,60000.0
2014-04-09 12:40:00,19.0,19.0,18.98,18.98,149100.0,19.0,19.0,18.98,18.98,149100.0
2014-04-09 12:50:00,18.98,19.0,18.97,19.0,162000.0,18.98,19.0,18.97,19.0,162000.0
2014-04-09 13:00:00,19.0,19.02,18.99,19.02,89900.0,19.0,19.02,18.99,19.02,89900.0
2014-04-09 13:10:00,19.01,19.02,19.0,19.01,66300.0,19.01,19.02,19.0,19.01,66300.0
2014-04-09 13:20:00,19.02,19.03,19.0,19.01,69900.0,19.02,19.03,19.0,19.01,69900.0
2014-04-09 13:30:00,19.01,19.02,19.0,19.0,66400.0,19.01,19.02,19.0,19.0,66400.0
2014-04-09 13:40:00,19.01,19.02,19.0,19.0,74900.0,19.01,19.02,19.0,19.0,74900.0
2014-04-09 13:50:00,19.01,19.01,18.98,18.98,51100.0,19.01,19.01,18.98,18.98,51100.0
2014-04-09 14:00:00,18.98,19.12,18.98,19.09,413600.0,18.98,19.12,18.98,19.09,413600.0
2014-04-09 14:10:00,19.09,19.1,19.05,19.1,155500.0,19.09,19.1,19.05,19.1,155500.0
2014-04-09 14:20:00,19.1,19.17,19.09,19.17,447600.0,19.1,19.17,19.09,19.17,447600.0
2014-04-09 14:30:00,19.17,19.18,19.14,19.15,183600.0,19.17,19.18,19.14,19.15,183600.0
2014-04-09 14:40:00,19.15,19.15,19.09,19.1,193300.0,19.15,19.15,19.09,19.1,193300.0
2014-04-09 14:50:00,19.1,19.12,19.09,19.09,71600.0,19.1,19.12,19.09,19.09,71600.0
2014-04-09 15:00:00,19.09,19.1,19.05,19.09,101100.0,19.09,19.1,19.05,19.09,101100.0
2014-04-09 15:10:00,19.09,19.14,19.09,19.13,54600.0,19.09,19.14,19.09,19.13,54600.0
2014-04-09 15:20:00,19.12,19.13,19.1,19.11,72100.0,19.12,19.13,19.1,19.11,72100.0
2014-04-09 15:30:00,19.11,19.13,19.11,19.12,60300.0,19.11,19.13,19.11,19.12,60300.0
2014-04-09 15:40:00,19.12,19.13,19.11,19.13,135800.0,19.12,19.13,19.11,19.13,135800.0
2014-04-09 15:50:00,19.13,19.14,19.09,19.11,438400.0,19.13,19.14,19.09,19.11,438400.0
2014-04-10 09:30:00,19.39,19.43,19.38,19.42,495500.0,19.39,19.43,19.38,19.42,495500.0
2014-04-10 09:40:00,19.42,19.45,19.42,19.42,367300.0,19.42,19.45,19.42,19.42,367300.0
2014-04-10 09:50:00,19.42,19.44,19.4,19.41,294100.0,19.42,19.44,19.4,19.41,294100.0
2014-04-10 10:00:00,19.42,19.43,19.39,19.41,232900.0,19.42,19.43,19.39,19.41,232900.0
2014-04-10 10:10:00,19.4,19.42,19.39,19.41,97600.0,19.4,19.42,19.39,19.41,97600.0
2014-04-10 10:20:00,19.41,19.42,19.39,19.4,367000.0,19.41,19.42,19.39,19.4,367000.0
2014-04-10 10:30:00,19.4,19.41,19.39,19.4,105100.0,19.4,19.41,19.39,19.4,105100.0
2014-04-10 10:40:00,19.4,19.43,19.39,19.42,151000.0,19.4,19.43,19.39,19.42,151000.0
2014-04-10 10:50:00,19.42,19.42,19.39,19.41,104400.0,19.42,19.42,19.39,19.41,104400.0
2014-04-10 11:00:00,19.4,19.4,19.38,19.39,84600.0,19.4,19.4,19.38,19.39,84600.0
2014-04-10 11:10:00,19.4,19.42,19.38,19.39,340000.0,19.4,19.42,19.38,19.39,340000.0
2014-04-10 11:20:00,19.4,19.41,19.39,19.41,82400.0,19.4,19.41,19.39,19.41,82400.0
2014-04-10 11:30:00,19.41,19.42,19.38,19.38,143400.0,19.41,19.42,19.38,19.38,143400.0
2014-04-10 11:40:00,19.39,19.4,19.38,19.39,53500.0,19.39,19.4,19.38,19.39,53500.0
2014-04-10 11:50:00,19.4,19.4,19.39,19.39,50700.0,19.4,19.4,19.39,19.39,50700.0
2014-04-10 12:00:00,19.4,19.4,19.38,19.39,169200.0,19.4,19.4,19.38,19.39,169200.0
2014-04-10 12:10:00,19.38,19.39,19.29,19.3,211200.0,19.38,19.39,19.29,19.3,211200.0
2014-04-10 12:20:00,19.31,19.32,19.28,19.31,142300.0,19.31,19.32,19.28,19.31,142300.0
2014-04-10 12:30:00,19.31,19.33,19.3,19.3,99800.0,19.31,19.33,19.3,19.3,99800.0
2014-04-10 12:40:00,19.3,19.32,19.3,19.32,50500.0,19.3,19.32,19.3,19.32,50500.0
2014-04-10 12:50:00,19.31,19.34,19.31,19.31,36000.0,19.31,19.34,19.31,19.31,36000.0
2014-04-10 13:00:00,19.31,19.33,19.3,19.31,150500.0,19.31,19.33,19.3,19.31,150500.0
2014-04-10 13:10:00,19.3,19.31,19.28,19.28,88000.0,19.3,19.31,19.28,19.28,88000.0
2014-04-10 13:20:00,19.28,19.38,19.26,19.37,226500.0,19.28,19.38,19.26,19.37,226500.0
2014-04-10 13:30:00,19.37,19.37,19.34,19.34,60600.0,19.37,19.37,19.34,19.34,60600.0
2014-04-10 13:40:00,19.35,19.37,19.34,19.35,70800.0,19.35,19.37,19.34,19.35,70800.0
2014-04-10 13:50:00,19.35,19.37,19.35,19.36,39700.0,19.35,19.37,19.35,19.36,39700.0
2014-04-10 14:00:00,19.36,19.36,19.34,19.35,34500.0,19.36,19.36,19.34,19.35,34500.0
2014-04-10 14:10:00,19.35,19.35,19.34,19.35,28900.0,19.35,19.35,19.34,19.35,28900.0
2014-04-10 14:20:00,19.35,19.36,19.34,19.35,81800.0,19.35,19.36,19.34,19.35,81800.0
2014-04-10 14:30:00,19.35,19.36,19.34,19.35,40300.0,19.35,19.36,19.34,19.35,40300.0
2014-04-10 14:40:00,19.36,19.36,19.34,19.35,70400.0,19.36,19.36,19.34,19.35,70400.0
2014-04-10 14:50:00,19.34,19.35,19.33,19.34,71100.0,19.34,19.35,19.33,19.34,71100.0
2014-04-10 15:00:00,19.33,19.35,19.33,19.34,31200.0,19.33,19.35,19.33,19.34,31200.0
2014-04-10 15:10:00,19.35,19.35,19.32,19.32,57400.0,19.35,19.35,19.32,19.32,57400.0
2014-04-10 15:20:00,19.32,19.33,19.31,19.31,52500.0,19.32,19.33,19.31,19.31,52500.0
2014-04-10 15:30:00,19.31,19.32,19.31,19.31,132000.0,19.31,19.32,19.31,19.31,132000.0
2014-04-10 15:40:00,19.31,19.32,19.3,19.31,91200.0,19.31,19.32,19.3,19.31,91200.0
2014-04-10 15:50:00,19.3,19.31,19.27,19.28,505600.0,19.3,19.31,19.27,19.28,505600.0
2014-04-11 09:30:00,19.24,19.25,19.22,19.23,199000.0,19.24,19.25,19.22,19.23,199000.0
2014-04-11 09:40:00,19.23,19.26,19.22,19.25,103700.0,19.23,19.26,19.22,19.25,103700.0
2014-04-11 09:50:00,19.25,19.29,19.23,19.23,140300.0,19.25,19.29,19.23,19.23,140300.0
2014-04-11 10:00:00,19.23,19.25,19.2,19.25,187800.0,19.23,19.25,19.2,19.25,187800.0
2014-04-11 10:10:00,19.24,19.26,19.22,19.22,133900.0,19.24,19.26,19.22,19.22,133900.0
2014-04-11 10:20:00,19.23,19.25,19.21,19.24,34200.0,19.23,19.25,19.21,19.24,34200.0
2014-04-11 10:30:00,19.23,19.24,19.21,19.24,107000.0,19.23,19.24,19.21,19.24,107000.0
2014-04-11 10:40:00,19.24,19.25,19.2,19.21,116200.0,19.24,19.25,19.2,19.21,116200.0
2014-04-11 10:50:00,19.2,19.22,19.2,19.21,78300.0,19.2,19.22,19.2,19.21,78300.0
2014-04-11 11:00:00,19.21,19.24,19.21,19.23,60700.0,19.21,19.24,19.21,19.23,60700.0
2014-04-11 11:10:00,19.24,19.25,19.22,19.24,50600.0,19.24,19.25,19.22,19.24,50600.0
2014-04-11 11:20:00,19.24,19.26,19.23,19.25,123400.0,19.24,19.26,19.23,19.25,123400.0
2014-04-11 11:30:00,19.25,19.26,19.22,19.23,185500.0,19.25,19.26,19.22,19.23,185500.0
2014-04-11 11:40:00,19.23,19.24,19.22,19.23,84000.0,19.23,19.24,19.22,19.23,84000.0
2014-04-11 11:50:00,19.23,19.24,19.22,19.23,43100.0,19.23,19.24,19.22,19.23,43100.0
2014-04-11 12:00:00,19.23,19.25,19.22,19.24,32800.0,19.23,19.25,19.22,19.24,32800.0
2014-04-11 12:10:00,19.24,19.25,19.22,19.23,94000.0,19.24,19.25,19.22,19.23,94000.0
2014-04-11 12:20:00,19.23,19.25,19.22,19.24,125800.0,19.23,19.25,19.22,19.24,125800.0
2014-04-11 12:30:00,19.24,19.25,19.23,19.23,44800.0,19.24,19.25,19.23,19.23,44800.0
2014-04-11 12:40:00,19.23,19.24,19.22,19.23,89300.0,19.23,19.24,19.22,19.23,89300.0
2014-04-11 12:50:00,19.23,19.24,19.22,19.22,53900.0,19.23,19.24,19.22,19.22,53900.0
2014-04-11 13:00:00,19.23,19.24,19.22,19.23,88900.0,19.23,19.24,19.22,19.23,88900.0
2014-04-11 13:10:00,19.23,19.23,19.2,19.2,55200.0,19.23,19.23,19.2,19.2,55200.0
2014-04-11 13:20:00,19.2,19.21,19.17,19.2,127400.0,19.2,19.21,19.17,19.2,127400.0
2014-04-11 13:30:00,19.2,19.21,19.19,19.19,28200.0,19.2,19.21,19.19,19.19,28200.0
2014-04-11 13:40:00,19.19,19.2,19.19,19.2,38800.0,19.19,19.2,19.19,19.2,38800.0
2014-04-11 13:50:00,19.2,19.2,19.19,19.19,150300.0,19.2,19.2,19.19,19.19,150300.0
2014-04-11 14:00:00,19.2,19.2,19.19,19.19,55200.0,19.2,19.2,19.19,19.19,55200.0
2014-04-11 14:10:00,19.2,19.2,19.19,19.2,23300.0,19.2,19.2,19.19,19.2,23300.0
2014-04-11 14:20:00,19.19,19.2,19.19,19.19,15300.0,19.19,19.2,19.19,19.19,15300.0
2014-04-11 14:30:00,19.19,19.2,19.19,19.19,53200.0,19.19,19.2,19.19,19.19,53200.0
2014-04-11 14:40:00,19.19,19.19,19.18,19.18,15400.0,19.19,19.19,19.18,19.18,15400.0
2014-04-11 14:50:00,19.18,19.19,19.18,19.19,27200.0,19.18,19.19,19.18,19.19,27200.0
2014-04-11 15:00:00,19.19,19.21,19.18,19.2,120500.0,19.19,19.21,19.18,19.2,120500.0
2014-04-11 15:10:00,19.2,19.2,19.18,19.19,58200.0,19.2,19.2,19.18,19.19,58200.0
2014-04-11 15:20:00,19.19,19.2,19.18,19.2,68200.0,19.19,19.2,19.18,19.2,68200.0
2014-04-11 15:30:00,19.2,19.21,19.19,19.21,52300.0,19.2,19.21,19.19,19.21,52300.0
2014-04-11 15:40:00,19.21,19.21,19.19,19.21,151000.0,19.21,19.21,19.19,19.21,151000.0
2014-04-11 15:50:00,19.2,19.21,19.18,19.18,355700.0,19.2,19.21,19.18,19.18,355700.0
2014-04-14 09:30:00,19.24,19.25,19.22,19.23,279500.0,19.24,19.25,19.22,19.23,279500.0
2014-04-14 09:40:00,19.23,19.25,19.21,19.25,147900.0,19.23,19.25,19.21,19.25,147900.0
2014-04-14 09:50:00,19.24,19.25,19.23,19.24,138900.0,19.24,19.25,19.23,19.24,138900.0
2014-04-14 10:00:00,19.24,19.25,19.22,19.23,59700.0,19.24,19.25,19.22,19.23,59700.0
2014-04-14 10:10:00,19.22,19.23,19.21,19.21,58000.0,19.22,19.23,19.21,19.21,58000.0
2014-04-14 10:20:00,19.21,19.24,19.2,19.24,127200.0,19.21,19.24,19.2,19.24,127200.0
2014-04-14 10:30:00,19.24,19.3,19.24,19.28,268900.0,19.24,19.3,19.24,19.28,268900.0
2014-04-14 10:40:00,19.28,19.32,19.27,19.3,113700.0,19.28,19.32,19.27,19.3,113700.0
2014-04-14 10:50:00,19.29,19.3,19.26,19.26,120200.0,19.29,19.3,19.26,19.26,120200.0
2014-04-14 11:00:00,19.27,19.28,19.26,19.26,52300.0,19.27,19.28,19.26,19.26,52300.0
2014-04-14 11:10:00,19.26,19.27,19.24,19.25,55400.0,19.26,19.27,19.24,19.25,55400.0
2014-04-14 11:20:00,19.25,19.25,19.22,19.23,54100.0,19.25,19.25,19.22,19.23,54100.0
2014-04-14 11:30:00,19.23,19.24,19.21,19.21,37400.0,19.23,19.24,19.21,19.21,37400.0
2014-04-14 11:40:00,19.22,19.23,19.21,19.23,73600.0,19.22,19.23,19.21,19.23,73600.0
2014-04-14 11:50:00,19.22,19.24,19.21,19.23,107300.0,19.22,19.24,19.21,19.23,107300.0
2014-04-14 12:00:00,19.24,19.25,19.23,19.24,33900.0,19.24,19.25,19.23,19.24,33900.0
2014-04-14 12:10:00,19.23,19.24,19.22,19.22,14600.0,19.23,19.24,19.22,19.22,14600.0
2014-04-14 12:20:00,19.23,19.24,19.22,19.23,36800.0,19.23,19.24,19.22,19.23,36800.0
2014-04-14 12:30:00,19.22,19.23,19.22,19.23,20200.0,19.22,19.23,19.22,19.23,20200.0
2014-04-14 12:40:00,19.23,19.23,19.22,19.22,33200.0,19.23,19.23,19.22,19.22,33200.0
2014-04-14 12:50:00,19.22,19.24,19.22,19.23,19600.0,19.22,19.24,19.22,19.23,19600.0
2014-04-14 13:00:00,19.23,19.24,19.22,19.24,34300.0,19.23,19.24,19.22,19.24,34300.0
2014-04-14 13:10:00,19.24,19.24,19.22,19.23,21100.0,19.24,19.24,19.22,19.23,21100.0
2014-04-14 13:20:00,19.23,19.25,19.23,19.24,29100.0,19.23,19.25,19.23,19.24,29100.0
2014-04-14 13:30:00,19.24,19.25,19.22,19.23,24500.0,19.24,19.25,19.22,19.23,24500.0
2014-04-14 13:40:00,19.23,19.23,19.21,19.22,67900.0,19.23,19.23,19.21,19.22,67900.0
2014-04-14 13:50:00,19.23,19.23,19.22,19.22,18200.0,19.23,19.23,19.22,19.22,18200.0
2014-04-14 14:00:00,19.22,19.23,19.22,19.22,11300.0,19.22,19.23,19.22,19.22,11300.0
2014-04-14 14:10:00,19.22,19.23,19.21,19.22,33700.0,19.22,19.23,19.21,19.22,33700.0
2014-04-14 14:20:00,19.22,19.22,19.21,19.21,9000.0,19.22,19.22,19.21,19.21,9000.0
2014-04-14 14:30:00,19.21,19.23,19.21,19.22,42400.0,19.21,19.23,19.21,19.22,42400.0
2014-04-14 14:40:00,19.23,19.24,19.22,19.23,42100.0,19.23,19.24,19.22,19.23,42100.0
2014-04-14 14:50:00,19.23,19.24,19.22,19.22,63400.0,19.23,19.24,19.22,19.22,63400.0
2014-04-14 15:00:00,19.22,19.22,19.19,19.2,126200.0,19.22,19.22,19.19,19.2,126200.0
2014-04-14 15:10:00,19.2,19.21,19.19,19.21,60300.0,19.2,19.21,19.19,19.21,60300.0
2014-04-14 15:20:00,19.22,19.22,19.19,19.2,54500.0,19.22,19.22,19.19,19.2,54500.0
2014-04-14 15:30:00,19.2,19.21,19.2,19.21,55200.0,19.2,19.21,19.2,19.21,55200.0
2014-04-14 15:40:00,19.21,19.21,19.19,19.19,73800.0,19.21,19.21,19.19,19.19,73800.0
2014-04-14 15:50:00,19.2,19.23,19.19,19.21,251700.0,19.2,19.23,19.19,19.21,251700.0
2014-04-15 09:30:00,18.72,18.73,18.68,18.7,1079400.0,18.72,18.73,18.68,18.7,1079400.0
2014-04-15 09:40:00,18.7,18.7,18.67,18.69,470400.0,18.7,18.7,18.67,18.69,470400.0
2014-04-15 09:50:00,18.69,18.7,18.67,18.69,420600.0,18.69,18.7,18.67,18.69,420600.0
2014-04-15 10:00:00,18.69,18.75,18.69,18.73,673300.0,18.69,18.75,18.69,18.73,673300.0
2014-04-15 10:10:00,18.73,18.78,18.72,18.75,424900.0,18.73,18.78,18.72,18.75,424900.0
2014-04-15 10:20:00,18.75,18.76,18.72,18.75,289500.0,18.75,18.76,18.72,18.75,289500.0
2014-04-15 10:30:00,18.76,18.81,18.75,18.77,446400.0,18.76,18.81,18.75,18.77,446400.0
2014-04-15 10:40:00,18.77,18.79,18.76,18.79,208600.0,18.77,18.79,18.76,18.79,208600.0
2014-04-15 10:50:00,18.78,18.83,18.78,18.82,330700.0,18.78,18.83,18.78,18.82,330700.0
2014-04-15 11:00:00,18.82,18.83,18.78,18.79,271900.0,18.82,18.83,18.78,18.79,271900.0
2014-04-15 11:10:00,18.8,18.8,18.78,18.79,137300.0,18.8,18.8,18.78,18.79,137300.0
2014-04-15 11:20:00,18.78,18.8,18.77,18.77,155100.0,18.78,18.8,18.77,18.77,155100.0
2014-04-15 11:30:00,18.77,18.8,18.77,18.8,144600.0,18.77,18.8,18.77,18.8,144600.0
2014-04-15 11:40:00,18.8,18.82,18.79,18.79,165000.0,18.8,18.82,18.79,18.79,165000.0
2014-04-15 11:50:00,18.8,18.81,18.78,18.78,128700.0,18.8,18.81,18.78,18.78,128700.0
2014-04-15 12:00:00,18.79,18.81,18.79,18.8,83300.0,18.79,18.81,18.79,18.8,83300.0
2014-04-15 12:10:00,18.8,18.81,18.77,18.78,136500.0,18.8,18.81,18.77,18.78,136500.0
2014-04-15 12:20:00,18.77,18.78,18.76,18.78,62700.0,18.77,18.78,18.76,18.78,62700.0
2014-04-15 12:30:00,18.78,18.8,18.78,18.8,100600.0,18.78,18.8,18.78,18.8,100600.0
2014-04-15 12:40:00,18.8,18.81,18.79,18.8,153300.0,18.8,18.81,18.79,18.8,153300.0
2014-04-15 12:50:00,18.8,18.81,18.79,18.8,81600.0,18.8,18.81,18.79,18.8,81600.0
2014-04-15 13:00:00,18.8,18.81,18.78,18.79,88900.0,18.8,18.81,18.78,18.79,88900.0
2014-04-15 13:10:00,18.79,18.8,18.77,18.78,127700.0,18.79,18.8,18.77,18.78,127700.0
2014-04-15 13:20:00,18.78,18.78,18.74,18.74,405800.0,18.78,18.78,18.74,18.74,405800.0
2014-04-15 13:30:00,18.75,18.77,18.75,18.77,109900.0,18.75,18.77,18.75,18.77,109900.0
2014-04-15 13:40:00,18.76,18.77,18.75,18.77,98600.0,18.76,18.77,18.75,18.77,98600.0
2014-04-15 13:50:00,18.77,18.78,18.76,18.78,180700.0,18.77,18.78,18.76,18.78,180700.0
2014-04-15 14:00:00,18.78,18.79,18.77,18.78,225000.0,18.78,18.79,18.77,18.78,225000.0
2014-04-15 14:10:00,18.78,18.78,18.76,18.77,95800.0,18.78,18.78,18.76,18.77,95800.0
2014-04-15 14:20:00,18.77,18.79,18.76,18.78,76000.0,18.77,18.79,18.76,18.78,76000.0
2014-04-15 14:30:00,18.79,18.81,18.78,18.8,48700.0,18.79,18.81,18.78,18.8,48700.0
2014-04-15 14:40:00,18.79,18.81,18.79,18.81,19300.0,18.79,18.81,18.79,18.81,19300.0
2014-04-15 14:50:00,18.8,18.81,18.79,18.81,98200.0,18.8,18.81,18.79,18.81,98200.0
2014-04-15 15:00:00,18.81,18.81,18.8,18.8,36700.0,18.81,18.81,18.8,18.8,36700.0
2014-04-15 15:10:00,18.8,18.83,18.8,18.82,51300.0,18.8,18.83,18.8,18.82,51300.0
2014-04-15 15:20:00,18.82,18.85,18.82,18.85,130900.0,18.82,18.85,18.82,18.85,130900.0
2014-04-15 15:30:00,18.85,18.88,18.83,18.86,277600.0,18.85,18.88,18.83,18.86,277600.0
2014-04-15 15:40:00,18.87,18.89,18.86,18.87,352700.0,18.87,18.89,18.86,18.87,352700.0
2014-04-15 15:50:00,18.87,18.88,18.84,18.87,667600.0,18.87,18.88,18.84,18.87,667600.0
2014-04-16 09:30:00,18.87,18.89,18.83,18.84,223200.0,18.87,18.89,18.83,18.84,223200.0
2014-04-16 09:40:00,18.84,18.87,18.84,18.87,87500.0,18.84,18.87,18.84,18.87,87500.0
2014-04-16 09:50:00,18.87,18.88,18.85,18.87,98800.0,18.87,18.88,18.85,18.87,98800.0
2014-04-16 10:00:00,18.87,18.88,18.83,18.85,131200.0,18.87,18.88,18.83,18.85,131200.0
2014-04-16 10:10:00,18.84,18.85,18.8,18.82,84900.0,18.84,18.85,18.8,18.82,84900.0
2014-04-16 10:20:00,18.81,18.85,18.81,18.84,99200.0,18.81,18.85,18.81,18.84,99200.0
2014-04-16 10:30:00,18.84,18.86,18.84,18.85,63200.0,18.84,18.86,18.84,18.85,63200.0
2014-04-16 10:40:00,18.85,18.86,18.84,18.86,44800.0,18.85,18.86,18.84,18.86,44800.0
2014-04-16 10:50:00,18.85,18.87,18.85,18.85,63300.0,18.85,18.87,18.85,18.85,63300.0
2014-04-16 11:00:00,18.85,18.85,18.84,18.85,17200.0,18.85,18.85,18.84,18.85,17200.0
2014-04-16 11:10:00,18.84,18.85,18.83,18.83,33600.0,18.84,18.85,18.83,18.83,33600.0
2014-04-16 11:20:00,18.84,18.87,18.83,18.87,96400.0,18.84,18.87,18.83,18.87,96400.0
2014-04-16 11:30:00,18.86,18.87,18.85,18.86,84600.0,18.86,18.87,18.85,18.86,84600.0
2014-04-16 11:40:00,18.85,18.86,18.83,18.84,72000.0,18.85,18.86,18.83,18.84,72000.0
2014-04-16 11:50:00,18.84,18.85,18.83,18.83,56500.0,18.84,18.85,18.83,18.83,56500.0
2014-04-16 12:00:00,18.83,18.85,18.83,18.85,53000.0,18.83,18.85,18.83,18.85,53000.0
2014-04-16 12:10:00,18.85,18.86,18.84,18.86,108500.0,18.85,18.86,18.84,18.86,108500.0
2014-04-16 12:20:00,18.86,18.87,18.85,18.85,63700.0,18.86,18.87,18.85,18.85,63700.0
2014-04-16 12:30:00,18.85,18.87,18.85,18.85,68000.0,18.85,18.87,18.85,18.85,68000.0
2014-04-16 12:40:00,18.85,18.87,18.85,18.86,194100.0,18.85,18.87,18.85,18.86,194100.0
2014-04-16 12:50:00,18.86,18.87,18.86,18.86,50600.0,18.86,18.87,18.86,18.86,50600.0
2014-04-16 13:00:00,18.87,18.87,18.86,18.87,45000.0,18.87,18.87,18.86,18.87,45000.0
2014-04-16 13:10:00,18.87,18.89,18.86,18.89,42100.0,18.87,18.89,18.86,18.89,42100.0
2014-04-16 13:20:00,18.88,18.9,18.87,18.9,29800.0,18.88,18.9,18.87,18.9,29800.0
2014-04-16 13:30:00,18.89,18.89,18.87,18.87,28300.0,18.89,18.89,18.87,18.87,28300.0
2014-04-16 13:40:00,18.88,18.88,18.86,18.87,134100.0,18.88,18.88,18.86,18.87,134100.0
2014-04-16 13:50:00,18.87,18.87,18.86,18.87,12900.0,18.87,18.87,18.86,18.87,12900.0
2014-04-16 14:00:00,18.87,18.87,18.86,18.87,28600.0,18.87,18.87,18.86,18.87,28600.0
2014-04-16 14:10:00,18.86,18.86,18.85,18.86,21300.0,18.86,18.86,18.85,18.86,21300.0
2014-04-16 14:20:00,18.86,18.87,18.85,18.86,47200.0,18.86,18.87,18.85,18.86,47200.0
2014-04-16 14:30:00,18.86,18.87,18.84,18.87,74300.0,18.86,18.87,18.84,18.87,74300.0
2014-04-16 14:40:00,18.87,18.88,18.86,18.88,65900.0,18.87,18.88,18.86,18.88,65900.0
2014-04-16 14:50:00,18.88,18.88,18.86,18.87,30000.0,18.88,18.88,18.86,18.87,30000.0
2014-04-16 15:00:00,18.87,18.88,18.86,18.87,45500.0,18.87,18.88,18.86,18.87,45500.0
2014-04-16 15:10:00,18.87,18.89,18.86,18.89,61200.0,18.87,18.89,18.86,18.89,61200.0
2014-04-16 15:20:00,18.89,18.9,18.88,18.89,98100.0,18.89,18.9,18.88,18.89,98100.0
2014-04-16 15:30:00,18.89,18.9,18.88,18.89,125500.0,18.89,18.9,18.88,18.89,125500.0
2014-04-16 15:40:00,18.89,18.89,18.87,18.88,106600.0,18.89,18.89,18.87,18.88,106600.0
2014-04-16 15:50:00,18.87,18.93,18.87,18.91,869600.0,18.87,18.93,18.87,18.91,869600.0
2014-04-17 09:30:00,18.88,18.91,18.88,18.89,341800.0,18.88,18.91,18.88,18.89,341800.0
2014-04-17 09:40:00,18.89,18.89,18.86,18.87,96800.0,18.89,18.89,18.86,18.87,96800.0
2014-04-17 09:50:00,18.87,18.88,18.86,18.87,129900.0,18.87,18.88,18.86,18.87,129900.0
2014-04-17 10:00:00,18.87,18.87,18.81,18.85,435900.0,18.87,18.87,18.81,18.85,435900.0
2014-04-17 10:10:00,18.84,18.86,18.82,18.84,89000.0,18.84,18.86,18.82,18.84,89000.0
2014-04-17 10:20:00,18.84,18.86,18.83,18.85,79300.0,18.84,18.86,18.83,18.85,79300.0
2014-04-17 10:30:00,18.85,18.89,18.84,18.88,99300.0,18.85,18.89,18.84,18.88,99300.0
2014-04-17 10:40:00,18.88,18.89,18.87,18.88,239000.0,18.88,18.89,18.87,18.88,239000.0
2014-04-17 10:50:00,18.88,18.89,18.86,18.86,113700.0,18.88,18.89,18.86,18.86,113700.0
2014-04-17 11:00:00,18.87,18.87,18.86,18.87,96100.0,18.87,18.87,18.86,18.87,96100.0
2014-04-17 11:10:00,18.86,18.87,18.85,18.87,81600.0,18.86,18.87,18.85,18.87,81600.0
2014-04-17 11:20:00,18.87,18.89,18.86,18.88,171600.0,18.87,18.89,18.86,18.88,171600.0
2014-04-17 11:30:00,18.88,18.9,18.88,18.89,94000.0,18.88,18.9,18.88,18.89,94000.0
2014-04-17 11:40:00,18.89,18.9,18.88,18.88,54300.0,18.89,18.9,18.88,18.88,54300.0
2014-04-17 11:50:00,18.88,18.89,18.87,18.87,56600.0,18.88,18.89,18.87,18.87,56600.0
2014-04-17 12:00:00,18.87,18.88,18.86,18.87,84700.0,18.87,18.88,18.86,18.87,84700.0
2014-04-17 12:10:00,18.88,18.88,18.86,18.87,37700.0,18.88,18.88,18.86,18.87,37700.0
2014-04-17 12:20:00,18.88,18.88,18.86,18.86,60200.0,18.88,18.88,18.86,18.86,60200.0
2014-04-17 12:30:00,18.86,18.87,18.85,18.85,77800.0,18.86,18.87,18.85,18.85,77800.0
2014-04-17 12:40:00,18.86,18.87,18.84,18.85,58000.0,18.86,18.87,18.84,18.85,58000.0
2014-04-17 12:50:00,18.84,18.85,18.82,18.84,115300.0,18.84,18.85,18.82,18.84,115300.0
2014-04-17 13:00:00,18.85,18.85,18.82,18.82,91100.0,18.85,18.85,18.82,18.82,91100.0
2014-04-17 13:10:00,18.82,18.87,18.82,18.86,125500.0,18.82,18.87,18.82,18.86,125500.0
2014-04-17 13:20:00,18.86,18.87,18.84,18.86,95500.0,18.86,18.87,18.84,18.86,95500.0
2014-04-17 13:30:00,18.86,18.87,18.84,18.85,55600.0,18.86,18.87,18.84,18.85,55600.0
2014-04-17 13:40:00,18.85,18.87,18.84,18.86,42700.0,18.85,18.87,18.84,18.86,42700.0
2014-04-17 13:50:00,18.86,18.86,18.85,18.86,46800.0,18.86,18.86,18.85,18.86,46800.0
2014-04-17 14:00:00,18.86,18.86,18.83,18.83,59600.0,18.86,18.86,18.83,18.83,59600.0
2014-04-17 14:10:00,18.84,18.86,18.83,18.85,78700.0,18.84,18.86,18.83,18.85,78700.0
2014-04-17 14:20:00,18.85,18.85,18.84,18.84,21400.0,18.85,18.85,18.84,18.84,21400.0
2014-04-17 14:30:00,18.84,18.85,18.83,18.85,23700.0,18.84,18.85,18.83,18.85,23700.0
2014-04-17 14:40:00,18.84,18.87,18.84,18.86,50400.0,18.84,18.87,18.84,18.86,50400.0
2014-04-17 14:50:00,18.86,18.88,18.86,18.87,51200.0,18.86,18.88,18.86,18.87,51200.0
2014-04-17 15:00:00,18.87,18.87,18.85,18.86,38400.0,18.87,18.87,18.85,18.86,38400.0
2014-04-17 15:10:00,18.85,18.86,18.85,18.85,31300.0,18.85,18.86,18.85,18.85,31300.0
2014-04-17 15:20:00,18.86,18.87,18.85,18.86,64100.0,18.86,18.87,18.85,18.86,64100.0
2014-04-17 15:30:00,18.87,18.87,18.85,18.87,75500.0,18.87,18.87,18.85,18.87,75500.0
2014-04-17 15:40:00,18.86,18.87,18.86,18.87,56100.0,18.86,18.87,18.86,18.87,56100.0
2014-04-17 15:50:00,18.87,18.89,18.86,18.88,380800.0,18.87,18.89,18.86,18.88,380800.0
2014-04-21 09:30:00,18.66,18.69,18.65,18.67,424000.0,18.66,18.69,18.65,18.67,424000.0
2014-04-21 09:40:00,18.68,18.68,18.65,18.66,312000.0,18.68,18.68,18.65,18.66,312000.0
2014-04-21 09:50:00,18.65,18.66,18.63,18.64,185300.0,18.65,18.66,18.63,18.64,185300.0
2014-04-21 10:00:00,18.65,18.66,18.64,18.66,169800.0,18.65,18.66,18.64,18.66,169800.0
2014-04-21 10:10:00,18.66,18.66,18.62,18.64,169500.0,18.66,18.66,18.62,18.64,169500.0
2014-04-21 10:20:00,18.63,18.64,18.61,18.63,178200.0,18.63,18.64,18.61,18.63,178200.0
2014-04-21 10:30:00,18.63,18.63,18.62,18.62,67500.0,18.63,18.63,18.62,18.62,67500.0
2014-04-21 10:40:00,18.62,18.64,18.61,18.63,133300.0,18.62,18.64,18.61,18.63,133300.0
2014-04-21 10:50:00,18.63,18.66,18.62,18.65,95300.0,18.63,18.66,18.62,18.65,95300.0
2014-04-21 11:00:00,18.66,18.66,18.64,18.65,99700.0,18.66,18.66,18.64,18.65,99700.0
2014-04-21 11:10:00,18.65,18.66,18.65,18.66,40000.0,18.65,18.66,18.65,18.66,40000.0
2014-04-21 11:20:00,18.65,18.66,18.65,18.65,32600.0,18.65,18.66,18.65,18.65,32600.0
2014-04-21 11:30:00,18.66,18.66,18.63,18.65,91900.0,18.66,18.66,18.63,18.65,91900.0
2014-04-21 11:40:00,18.64,18.65,18.64,18.64,52300.0,18.64,18.65,18.64,18.64,52300.0
2014-04-21 11:50:00,18.64,18.65,18.62,18.63,75400.0,18.64,18.65,18.62,18.63,75400.0
2014-04-21 12:00:00,18.62,18.63,18.62,18.62,31400.0,18.62,18.63,18.62,18.62,31400.0
2014-04-21 12:10:00,18.63,18.63,18.6,18.61,460000.0,18.63,18.63,18.6,18.61,460000.0
2014-04-21 12:20:00,18.62,18.62,18.6,18.62,211200.0,18.62,18.62,18.6,18.62,211200.0
2014-04-21 12:30:00,18.62,18.62,18.61,18.62,88200.0,18.62,18.62,18.61,18.62,88200.0
2014-04-21 12:40:00,18.62,18.63,18.61,18.61,69300.0,18.62,18.63,18.61,18.61,69300.0
2014-04-21 12:50:00,18.61,18.62,18.61,18.62,62800.0,18.61,18.62,18.61,18.62,62800.0
2014-04-21 13:00:00,18.62,18.64,18.61,18.63,57400.0,18.62,18.64,18.61,18.63,57400.0
2014-04-21 13:10:00,18.63,18.65,18.63,18.64,142300.0,18.63,18.65,18.63,18.64,142300.0
2014-04-21 13:20:00,18.64,18.65,18.61,18.63,77100.0,18.64,18.65,18.61,18.63,77100.0
2014-04-21 13:30:00,18.62,18.63,18.62,18.62,17400.0,18.62,18.63,18.62,18.62,17400.0
2014-04-21 13:40:00,18.63,18.64,18.62,18.64,32700.0,18.63,18.64,18.62,18.64,32700.0
2014-04-21 13:50:00,18.64,18.64,18.63,18.64,26800.0,18.64,18.64,18.63,18.64,26800.0
2014-04-21 14:00:00,18.64,18.64,18.62,18.62,51600.0,18.64,18.64,18.62,18.62,51600.0
2014-04-21 14:10:00,18.62,18.64,18.62,18.64,28100.0,18.62,18.64,18.62,18.64,28100.0
2014-04-21 14:20:00,18.64,18.64,18.63,18.63,27600.0,18.64,18.64,18.63,18.63,27600.0
2014-04-21 14:30:00,18.64,18.64,18.62,18.63,23100.0,18.64,18.64,18.62,18.63,23100.0
2014-04-21 14:40:00,18.62,18.64,18.62,18.63,41000.0,18.62,18.64,18.62,18.63,41000.0
2014-04-21 14:50:00,18.64,18.64,18.63,18.63,57900.0,18.64,18.64,18.63,18.63,57900.0
2014-04-21 15:00:00,18.63,18.64,18.62,18.64,66200.0,18.63,18.64,18.62,18.64,66200.0
2014-04-21 15:10:00,18.64,18.64,18.62,18.63,71600.0,18.64,18.64,18.62,18.63,71600.0
2014-04-21 15:20:00,18.63,18.63,18.62,18.63,50400.0,18.63,18.63,18.62,18.63,50400.0
2014-04-21 15:30:00,18.63,18.64,18.63,18.64,34400.0,18.63,18.64,18.63,18.64,34400.0
2014-04-21 15:40:00,18.64,18.65,18.63,18.64,142900.0,18.64,18.65,18.63,18.64,142900.0
2014-04-21 15:50:00,18.64,18.69,18.63,18.68,407400.0,18.64,18.69,18.63,18.68,407400.0
2014-04-22 09:30:00,18.68,18.69,18.67,18.68,178500.0,18.68,18.69,18.67,18.68,178500.0
2014-04-22 09:40:00,18.68,18.69,18.67,18.67,158100.0,18.68,18.69,18.67,18.67,158100.0
2014-04-22 09:50:00,18.68,18.69,18.67,18.69,209500.0,18.68,18.69,18.67,18.69,209500.0
2014-04-22 10:00:00,18.69,18.69,18.66,18.69,165900.0,18.69,18.69,18.66,18.69,165900.0
2014-04-22 10:10:00,18.68,18.69,18.61,18.62,254200.0,18.68,18.69,18.61,18.62,254200.0
2014-04-22 10:20:00,18.62,18.64,18.6,18.62,263500.0,18.62,18.64,18.6,18.62,263500.0
2014-04-22 10:30:00,18.61,18.62,18.6,18.62,150000.0,18.61,18.62,18.6,18.62,150000.0
2014-04-22 10:40:00,18.62,18.62,18.57,18.6,173100.0,18.62,18.62,18.57,18.6,173100.0
2014-04-22 10:50:00,18.6,18.64,18.6,18.63,82000.0,18.6,18.64,18.6,18.63,82000.0
2014-04-22 11:00:00,18.62,18.66,18.61,18.65,101700.0,18.62,18.66,18.61,18.65,101700.0
2014-04-22 11:10:00,18.65,18.67,18.63,18.64,176900.0,18.65,18.67,18.63,18.64,176900.0
2014-04-22 11:20:00,18.64,18.65,18.63,18.63,94900.0,18.64,18.65,18.63,18.63,94900.0
2014-04-22 11:30:00,18.63,18.64,18.59,18.62,406500.0,18.63,18.64,18.59,18.62,406500.0
2014-04-22 11:40:00,18.62,18.64,18.62,18.63,81600.0,18.62,18.64,18.62,18.63,81600.0
2014-04-22 11:50:00,18.64,18.65,18.63,18.64,101100.0,18.64,18.65,18.63,18.64,101100.0
2014-04-22 12:00:00,18.63,18.65,18.63,18.65,66600.0,18.63,18.65,18.63,18.65,66600.0
2014-04-22 12:10:00,18.65,18.68,18.64,18.68,66000.0,18.65,18.68,18.64,18.68,66000.0
2014-04-22 12:20:00,18.67,18.7,18.67,18.68,98400.0,18.67,18.7,18.67,18.68,98400.0
2014-04-22 12:30:00,18.68,18.68,18.67,18.67,51900.0,18.68,18.68,18.67,18.67,51900.0
2014-04-22 12:40:00,18.67,18.68,18.66,18.68,82400.0,18.67,18.68,18.66,18.68,82400.0
2014-04-22 12:50:00,18.68,18.68,18.66,18.66,41500.0,18.68,18.68,18.66,18.66,41500.0
2014-04-22 13:00:00,18.66,18.66,18.63,18.63,82100.0,18.66,18.66,18.63,18.63,82100.0
2014-04-22 13:10:00,18.63,18.65,18.62,18.64,50200.0,18.63,18.65,18.62,18.64,50200.0
2014-04-22 13:20:00,18.63,18.64,18.62,18.64,46200.0,18.63,18.64,18.62,18.64,46200.0
2014-04-22 13:30:00,18.63,18.65,18.63,18.63,54200.0,18.63,18.65,18.63,18.63,54200.0
2014-04-22 13:40:00,18.64,18.65,18.64,18.65,24800.0,18.64,18.65,18.64,18.65,24800.0
2014-04-22 13:50:00,18.64,18.66,18.64,18.64,25900.0,18.64,18.66,18.64,18.64,25900.0
2014-04-22 14:00:00,18.64,18.65,18.64,18.65,24200.0,18.64,18.65,18.64,18.65,24200.0
2014-04-22 14:10:00,18.66,18.67,18.65,18.67,37900.0,18.66,18.67,18.65,18.67,37900.0
2014-04-22 14:20:00,18.67,18.68,18.66,18.68,49200.0,18.67,18.68,18.66,18.68,49200.0
2014-04-22 14:30:00,18.67,18.68,18.66,18.66,83100.0,18.67,18.68,18.66,18.66,83100.0
2014-04-22 14:40:00,18.66,18.67,18.66,18.67,43200.0,18.66,18.67,18.66,18.67,43200.0
2014-04-22 14:50:00,18.67,18.67,18.66,18.67,11600.0,18.67,18.67,18.66,18.67,11600.0
2014-04-22 15:00:00,18.67,18.67,18.66,18.67,38600.0,18.67,18.67,18.66,18.67,38600.0
2014-04-22 15:10:00,18.67,18.68,18.66,18.68,59100.0,18.67,18.68,18.66,18.68,59100.0
2014-04-22 15:20:00,18.68,18.68,18.67,18.68,35500.0,18.68,18.68,18.67,18.68,35500.0
2014-04-22 15:30:00,18.68,18.69,18.68,18.68,119300.0,18.68,18.69,18.68,18.68,119300.0
2014-04-22 15:40:00,18.69,18.7,18.68,18.7,102700.0,18.69,18.7,18.68,18.7,102700.0
2014-04-22 15:50:00,18.7,18.72,18.69,18.7,256800.0,18.7,18.72,18.69,18.7,256800.0
2014-04-23 09:30:00,18.7,18.73,18.69,18.71,183500.0,18.7,18.73,18.69,18.71,183500.0
2014-04-23 09:40:00,18.71,18.72,18.7,18.71,108500.0,18.71,18.72,18.7,18.71,108500.0
2014-04-23 09:50:00,18.71,18.72,18.69,18.7,75000.0,18.71,18.72,18.69,18.7,75000.0
2014-04-23 10:00:00,18.7,18.75,18.7,18.72,194800.0,18.7,18.75,18.7,18.72,194800.0
2014-04-23 10:10:00,18.71,18.71,18.67,18.67,116100.0,18.71,18.71,18.67,18.67,116100.0
2014-04-23 10:20:00,18.67,18.69,18.66,18.68,243700.0,18.67,18.69,18.66,18.68,243700.0
2014-04-23 10:30:00,18.68,18.69,18.66,18.68,108100.0,18.68,18.69,18.66,18.68,108100.0
2014-04-23 10:40:00,18.67,18.69,18.67,18.69,77000.0,18.67,18.69,18.67,18.69,77000.0
2014-04-23 10:50:00,18.69,18.69,18.68,18.68,22300.0,18.69,18.69,18.68,18.68,22300.0
2014-04-23 11:00:00,18.68,18.69,18.68,18.69,41900.0,18.68,18.69,18.68,18.69,41900.0
2014-04-23 11:10:00,18.68,18.7,18.68,18.69,105100.0,18.68,18.7,18.68,18.69,105100.0
2014-04-23 11:20:00,18.69,18.7,18.69,18.69,58500.0,18.69,18.7,18.69,18.69,58500.0
2014-04-23 11:30:00,18.7,18.7,18.69,18.69,73100.0,18.7,18.7,18.69,18.69,73100.0
2014-04-23 11:40:00,18.69,18.7,18.68,18.68,105600.0,18.69,18.7,18.68,18.68,105600.0
2014-04-23 11:50:00,18.69,18.69,18.68,18.69,174500.0,18.69,18.69,18.68,18.69,174500.0
2014-04-23 12:00:00,18.69,18.7,18.68,18.69,54400.0,18.69,18.7,18.68,18.69,54400.0
2014-04-23 12:10:00,18.69,18.7,18.68,18.69,30500.0,18.69,18.7,18.68,18.69,30500.0
2014-04-23 12:20:00,18.69,18.69,18.67,18.68,212200.0,18.69,18.69,18.67,18.68,212200.0
2014-04-23 12:30:00,18.68,18.68,18.67,18.68,30500.0,18.68,18.68,18.67,18.68,30500.0
2014-04-23 12:40:00,18.67,18.69,18.67,18.68,26400.0,18.67,18.69,18.67,18.68,26400.0
2014-04-23 12:50:00,18.68,18.69,18.68,18.69,27000.0,18.68,18.69,18.68,18.69,27000.0
2014-04-23 13:00:00,18.69,18.69,18.67,18.68,103200.0,18.69,18.69,18.67,18.68,103200.0
2014-04-23 13:10:00,18.68,18.7,18.68,18.69,116700.0,18.68,18.7,18.68,18.69,116700.0
2014-04-23 13:20:00,18.69,18.7,18.68,18.69,194200.0,18.69,18.7,18.68,18.69,194200.0
2014-04-23 13:30:00,18.7,18.7,18.68,18.68,26700.0,18.7,18.7,18.68,18.68,26700.0
2014-04-23 13:40:00,18.68,18.7,18.68,18.7,54000.0,18.68,18.7,18.68,18.7,54000.0
2014-04-23 13:50:00,18.69,18.69,18.68,18.68,36600.0,18.69,18.69,18.68,18.68,36600.0
2014-04-23 14:00:00,18.68,18.7,18.68,18.69,49100.0,18.68,18.7,18.68,18.69,49100.0
2014-04-23 14:10:00,18.69,18.69,18.68,18.69,31900.0,18.69,18.69,18.68,18.69,31900.0
2014-04-23 14:20:00,18.69,18.69,18.67,18.68,62400.0,18.69,18.69,18.67,18.68,62400.0
2014-04-23 14:30:00,18.68,18.69,18.68,18.69,20900.0,18.68,18.69,18.68,18.69,20900.0
2014-04-23 14:40:00,18.69,18.69,18.68,18.69,24900.0,18.69,18.69,18.68,18.69,24900.0
2014-04-23 14:50:00,18.69,18.7,18.68,18.69,15900.0,18.69,18.7,18.68,18.69,15900.0
2014-04-23 15:00:00,18.69,18.71,18.69,18.7,38500.0,18.69,18.71,18.69,18.7,38500.0
2014-04-23 15:10:00,18.71,18.71,18.69,18.7,77400.0,18.71,18.71,18.69,18.7,77400.0
2014-04-23 15:20:00,18.7,18.71,18.69,18.71,18700.0,18.7,18.71,18.69,18.71,18700.0
2014-04-23 15:30:00,18.71,18.71,18.69,18.69,40400.0,18.71,18.71,18.69,18.69,40400.0
2014-04-23 15:40:00,18.69,18.7,18.68,18.69,75600.0,18.69,18.7,18.68,18.69,75600.0
2014-04-23 15:50:00,18.69,18.7,18.68,18.68,201900.0,18.69,18.7,18.68,18.68,201900.0
2014-04-24 09:30:00,18.58,18.71,18.57,18.69,939700.0,18.58,18.71,18.57,18.69,939700.0
2014-04-24 09:40:00,18.69,19.14,18.69,18.99,2749100.0,18.69,19.14,18.69,18.99,2749100.0
2014-04-24 09:50:00,18.99,19.0,18.88,18.95,1152300.0,18.99,19.0,18.88,18.95,1152300.0
2014-04-24 10:00:00,18.95,19.03,18.93,18.99,570800.0,18.95,19.03,18.93,18.99,570800.0
2014-04-24 10:10:00,19.0,19.0,18.93,18.97,408300.0,19.0,19.0,18.93,18.97,408300.0
2014-04-24 10:20:00,18.97,18.97,18.89,18.9,286100.0,18.97,18.97,18.89,18.9,286100.0
2014-04-24 10:30:00,18.9,18.92,18.82,18.84,439500.0,18.9,18.92,18.82,18.84,439500.0
2014-04-24 10:40:00,18.84,18.88,18.83,18.87,270600.0,18.84,18.88,18.83,18.87,270600.0
2014-04-24 10:50:00,18.87,18.88,18.86,18.87,63200.0,18.87,18.88,18.86,18.87,63200.0
2014-04-24 11:00:00,18.87,18.92,18.87,18.89,190400.0,18.87,18.92,18.87,18.89,190400.0
2014-04-24 11:10:00,18.89,18.9,18.86,18.87,68700.0,18.89,18.9,18.86,18.87,68700.0
2014-04-24 11:20:00,18.87,18.91,18.85,18.88,189800.0,18.87,18.91,18.85,18.88,189800.0
2014-04-24 11:30:00,18.89,18.89,18.84,18.86,158900.0,18.89,18.89,18.84,18.86,158900.0
2014-04-24 11:40:00,18.86,18.89,18.86,18.88,63300.0,18.86,18.89,18.86,18.88,63300.0
2014-04-24 11:50:00,18.88,18.89,18.87,18.89,84500.0,18.88,18.89,18.87,18.89,84500.0
2014-04-24 12:00:00,18.89,18.89,18.87,18.87,80900.0,18.89,18.89,18.87,18.87,80900.0
2014-04-24 12:10:00,18.88,18.88,18.86,18.87,135100.0,18.88,18.88,18.86,18.87,135100.0
2014-04-24 12:20:00,18.87,18.87,18.85,18.87,92200.0,18.87,18.87,18.85,18.87,92200.0
2014-04-24 12:30:00,18.87,18.9,18.87,18.9,99300.0,18.87,18.9,18.87,18.9,99300.0
2014-04-24 12:40:00,18.9,18.9,18.88,18.88,26000.0,18.9,18.9,18.88,18.88,26000.0
2014-04-24 12:50:00,18.88,18.9,18.88,18.88,38200.0,18.88,18.9,18.88,18.88,38200.0
2014-04-24 13:00:00,18.89,18.93,18.89,18.93,62400.0,18.89,18.93,18.89,18.93,62400.0
2014-04-24 13:10:00,18.93,18.94,18.91,18.91,78500.0,18.93,18.94,18.91,18.91,78500.0
2014-04-24 13:20:00,18.92,18.94,18.91,18.91,52900.0,18.92,18.94,18.91,18.91,52900.0
2014-04-24 13:30:00,18.91,18.93,18.91,18.93,42300.0,18.91,18.93,18.91,18.93,42300.0
2014-04-24 13:40:00,18.94,18.94,18.93,18.94,47200.0,18.94,18.94,18.93,18.94,47200.0
2014-04-24 13:50:00,18.94,18.94,18.92,18.92,73200.0,18.94,18.94,18.92,18.92,73200.0
2014-04-24 14:00:00,18.92,18.92,18.9,18.92,75600.0,18.92,18.92,18.9,18.92,75600.0
2014-04-24 14:10:00,18.92,18.93,18.91,18.92,77800.0,18.92,18.93,18.91,18.92,77800.0
2014-04-24 14:20:00,18.93,18.93,18.92,18.93,65100.0,18.93,18.93,18.92,18.93,65100.0
2014-04-24 14:30:00,18.93,18.94,18.92,18.93,69100.0,18.93,18.94,18.92,18.93,69100.0
2014-04-24 14:40:00,18.92,18.93,18.92,18.92,41400.0,18.92,18.93,18.92,18.92,41400.0
2014-04-24 14:50:00,18.93,18.93,18.92,18.93,46600.0,18.93,18.93,18.92,18.93,46600.0
2014-04-24 15:00:00,18.92,18.93,18.91,18.93,56800.0,18.92,18.93,18.91,18.93,56800.0
2014-04-24 15:10:00,18.92,18.93,18.92,18.93,88800.0,18.92,18.93,18.92,18.93,88800.0
2014-04-24 15:20:00,18.93,18.93,18.92,18.92,37100.0,18.93,18.93,18.92,18.92,37100.0
2014-04-24 15:30:00,18.92,18.93,18.9,18.91,75300.0,18.92,18.93,18.9,18.91,75300.0
2014-04-24 15:40:00,18.91,18.91,18.9,18.91,102900.0,18.91,18.91,18.9,18.91,102900.0
2014-04-24 15:50:00,18.91,18.94,18.9,18.9,589700.0,18.91,18.94,18.9,18.9,589700.0
2014-04-25 09:30:00,18.98,19.0,18.96,19.0,210000.0,18.98,19.0,18.96,19.0,210000.0
2014-04-25 09:40:00,19.0,19.02,18.98,19.0,287800.0,19.0,19.02,18.98,19.0,287800.0
2014-04-25 09:50:00,19.0,19.01,18.98,19.01,196400.0,19.0,19.01,18.98,19.01,196400.0
2014-04-25 10:00:00,19.0,19.01,18.98,18.99,115800.0,19.0,19.01,18.98,18.99,115800.0
2014-04-25 10:10:00,18.99,19.02,18.99,19.01,238400.0,18.99,19.02,18.99,19.01,238400.0
2014-04-25 10:20:00,19.01,19.03,19.0,19.02,107900.0,19.01,19.03,19.0,19.02,107900.0
2014-04-25 10:30:00,19.01,19.02,18.98,18.99,339900.0,19.01,19.02,18.98,18.99,339900.0
2014-04-25 10:40:00,18.99,18.99,18.92,18.95,172300.0,18.99,18.99,18.92,18.95,172300.0
2014-04-25 10:50:00,18.94,18.96,18.93,18.94,47700.0,18.94,18.96,18.93,18.94,47700.0
2014-04-25 11:00:00,18.94,18.95,18.91,18.91,65700.0,18.94,18.95,18.91,18.91,65700.0
2014-04-25 11:10:00,18.91,18.95,18.91,18.93,123300.0,18.91,18.95,18.91,18.93,123300.0
2014-04-25 11:20:00,18.93,18.94,18.91,18.92,143600.0,18.93,18.94,18.91,18.92,143600.0
2014-04-25 11:30:00,18.92,18.93,18.91,18.92,160500.0,18.92,18.93,18.91,18.92,160500.0
2014-04-25 11:40:00,18.91,18.92,18.89,18.91,170100.0,18.91,18.92,18.89,18.91,170100.0
2014-04-25 11:50:00,18.91,18.92,18.9,18.92,76100.0,18.91,18.92,18.9,18.92,76100.0
2014-04-25 12:00:00,18.91,18.93,18.9,18.91,71400.0,18.91,18.93,18.9,18.91,71400.0
2014-04-25 12:10:00,18.9,18.9,18.87,18.89,275200.0,18.9,18.9,18.87,18.89,275200.0
2014-04-25 12:20:00,18.9,18.91,18.89,18.9,63200.0,18.9,18.91,18.89,18.9,63200.0
2014-04-25 12:30:00,18.91,18.92,18.9,18.91,24300.0,18.91,18.92,18.9,18.91,24300.0
2014-04-25 12:40:00,18.91,18.93,18.91,18.93,38000.0,18.91,18.93,18.91,18.93,38000.0
2014-04-25 12:50:00,18.92,18.94,18.92,18.92,112800.0,18.92,18.94,18.92,18.92,112800.0
2014-04-25 13:00:00,18.93,18.94,18.92,18.93,253300.0,18.93,18.94,18.92,18.93,253300.0
2014-04-25 13:10:00,18.93,18.93,18.92,18.93,38800.0,18.93,18.93,18.92,18.93,38800.0
2014-04-25 13:20:00,18.92,18.94,18.92,18.92,108800.0,18.92,18.94,18.92,18.92,108800.0
2014-04-25 13:30:00,18.92,18.92,18.91,18.91,51700.0,18.92,18.92,18.91,18.91,51700.0
2014-04-25 13:40:00,18.91,18.92,18.91,18.91,58900.0,18.91,18.92,18.91,18.91,58900.0
2014-04-25 13:50:00,18.91,18.92,18.91,18.91,88600.0,18.91,18.92,18.91,18.91,88600.0
2014-04-25 14:00:00,18.91,18.92,18.91,18.91,78800.0,18.91,18.92,18.91,18.91,78800.0
2014-04-25 14:10:00,18.92,18.93,18.89,18.9,99100.0,18.92,18.93,18.89,18.9,99100.0
2014-04-25 14:20:00,18.9,18.91,18.89,18.91,16900.0,18.9,18.91,18.89,18.91,16900.0
2014-04-25 14:30:00,18.91,18.91,18.9,18.9,21700.0,18.91,18.91,18.9,18.9,21700.0
2014-04-25 14:40:00,18.9,18.91,18.9,18.91,50000.0,18.9,18.91,18.9,18.91,50000.0
2014-04-25 14:50:00,18.91,18.91,18.9,18.9,20700.0,18.91,18.91,18.9,18.9,20700.0
2014-04-25 15:00:00,18.9,18.91,18.87,18.87,88300.0,18.9,18.91,18.87,18.87,88300.0
2014-04-25 15:10:00,18.88,18.91,18.87,18.9,132700.0,18.88,18.91,18.87,18.9,132700.0
2014-04-25 15:20:00,18.9,18.9,18.87,18.88,71100.0,18.9,18.9,18.87,18.88,71100.0
2014-04-25 15:30:00,18.88,18.9,18.88,18.89,102500.0,18.88,18.9,18.88,18.89,102500.0
2014-04-25 15:40:00,18.89,18.92,18.89,18.91,97500.0,18.89,18.92,18.89,18.91,97500.0
2014-04-25 15:50:00,18.91,18.96,18.91,18.95,299700.0,18.91,18.96,18.91,18.95,299700.0
2014-04-28 09:30:00,18.85,18.85,18.82,18.83,158200.0,18.85,18.85,18.82,18.83,158200.0
2014-04-28 09:40:00,18.83,18.84,18.79,18.82,229400.0,18.83,18.84,18.79,18.82,229400.0
2014-04-28 09:50:00,18.83,18.84,18.81,18.82,110300.0,18.83,18.84,18.81,18.82,110300.0
2014-04-28 10:00:00,18.81,18.84,18.81,18.83,42600.0,18.81,18.84,18.81,18.83,42600.0
2014-04-28 10:10:00,18.83,18.83,18.74,18.76,331100.0,18.83,18.83,18.74,18.76,331100.0
2014-04-28 10:20:00,18.76,18.78,18.74,18.78,177100.0,18.76,18.78,18.74,18.78,177100.0
2014-04-28 10:30:00,18.77,18.78,18.75,18.77,170300.0,18.77,18.78,18.75,18.77,170300.0
2014-04-28 10:40:00,18.77,18.78,18.76,18.78,39500.0,18.77,18.78,18.76,18.78,39500.0
2014-04-28 10:50:00,18.78,18.78,18.77,18.77,40400.0,18.78,18.78,18.77,18.77,40400.0
2014-04-28 11:00:00,18.77,18.78,18.76,18.77,98600.0,18.77,18.78,18.76,18.77,98600.0
2014-04-28 11:10:00,18.77,18.79,18.77,18.78,62600.0,18.77,18.79,18.77,18.78,62600.0
2014-04-28 11:20:00,18.79,18.79,18.77,18.78,57900.0,18.79,18.79,18.77,18.78,57900.0
2014-04-28 11:30:00,18.78,18.78,18.76,18.77,89300.0,18.78,18.78,18.76,18.77,89300.0
2014-04-28 11:40:00,18.76,18.78,18.76,18.77,33800.0,18.76,18.78,18.76,18.77,33800.0
2014-04-28 11:50:00,18.77,18.79,18.76,18.77,38200.0,18.77,18.79,18.76,18.77,38200.0
2014-04-28 12:00:00,18.77,18.78,18.76,18.77,88900.0,18.77,18.78,18.76,18.77,88900.0
2014-04-28 12:10:00,18.78,18.78,18.77,18.77,51900.0,18.78,18.78,18.77,18.77,51900.0
2014-04-28 12:20:00,18.78,18.78,18.77,18.77,85400.0,18.78,18.78,18.77,18.77,85400.0
2014-04-28 12:30:00,18.77,18.81,18.77,18.8,70800.0,18.77,18.81,18.77,18.8,70800.0
2014-04-28 12:40:00,18.8,18.84,18.8,18.82,75300.0,18.8,18.84,18.8,18.82,75300.0
2014-04-28 12:50:00,18.82,18.82,18.8,18.81,51700.0,18.82,18.82,18.8,18.81,51700.0
2014-04-28 13:00:00,18.81,18.82,18.81,18.82,32000.0,18.81,18.82,18.81,18.82,32000.0
2014-04-28 13:10:00,18.82,18.84,18.81,18.83,186200.0,18.82,18.84,18.81,18.83,186200.0
2014-04-28 13:20:00,18.83,18.86,18.83,18.84,155700.0,18.83,18.86,18.83,18.84,155700.0
2014-04-28 13:30:00,18.84,18.84,18.81,18.82,77300.0,18.84,18.84,18.81,18.82,77300.0
2014-04-28 13:40:00,18.81,18.82,18.81,18.82,63600.0,18.81,18.82,18.81,18.82,63600.0
2014-04-28 13:50:00,18.82,18.83,18.81,18.82,63600.0,18.82,18.83,18.81,18.82,63600.0
2014-04-28 14:00:00,18.82,18.84,18.82,18.82,36100.0,18.82,18.84,18.82,18.82,36100.0
2014-04-28 14:10:00,18.83,18.84,18.82,18.83,39500.0,18.83,18.84,18.82,18.83,39500.0
2014-04-28 14:20:00,18.83,18.84,18.8,18.81,108700.0,18.83,18.84,18.8,18.81,108700.0
2014-04-28 14:30:00,18.81,18.82,18.8,18.82,31800.0,18.81,18.82,18.8,18.82,31800.0
2014-04-28 14:40:00,18.82,18.83,18.81,18.83,27900.0,18.82,18.83,18.81,18.83,27900.0
2014-04-28 14:50:00,18.82,18.84,18.82,18.84,32900.0,18.82,18.84,18.82,18.84,32900.0
2014-04-28 15:00:00,18.83,18.84,18.82,18.82,61400.0,18.83,18.84,18.82,18.82,61400.0
2014-04-28 15:10:00,18.81,18.87,18.81,18.85,82500.0,18.81,18.87,18.81,18.85,82500.0
2014-04-28 15:20:00,18.85,18.86,18.83,18.83,73900.0,18.85,18.86,18.83,18.83,73900.0
2014-04-28 15:30:00,18.83,18.84,18.81,18.82,52700.0,18.83,18.84,18.81,18.82,52700.0
2014-04-28 15:40:00,18.82,18.84,18.81,18.84,74100.0,18.82,18.84,18.81,18.84,74100.0
2014-04-28 15:50:00,18.85,18.86,18.84,18.84,296400.0,18.85,18.86,18.84,18.84,296400.0
2014-04-29 09:30:00,18.68,18.8,18.68,18.76,478700.0,18.68,18.8,18.68,18.76,478700.0
2014-04-29 09:40:00,18.76,18.77,18.73,18.75,158700.0,18.76,18.77,18.73,18.75,158700.0
2014-04-29 09:50:00,18.76,18.76,18.72,18.73,193500.0,18.76,18.76,18.72,18.73,193500.0
2014-04-29 10:00:00,18.74,18.74,18.72,18.74,92900.0,18.74,18.74,18.72,18.74,92900.0
2014-04-29 10:10:00,18.74,18.77,18.74,18.76,71100.0,18.74,18.77,18.74,18.76,71100.0
2014-04-29 10:20:00,18.75,18.78,18.74,18.77,119600.0,18.75,18.78,18.74,18.77,119600.0
2014-04-29 10:30:00,18.76,18.77,18.73,18.75,150400.0,18.76,18.77,18.73,18.75,150400.0
2014-04-29 10:40:00,18.75,18.76,18.74,18.75,43100.0,18.75,18.76,18.74,18.75,43100.0
2014-04-29 10:50:00,18.75,18.77,18.75,18.76,60300.0,18.75,18.77,18.75,18.76,60300.0
2014-04-29 11:00:00,18.75,18.76,18.75,18.76,18600.0,18.75,18.76,18.75,18.76,18600.0
2014-04-29 11:10:00,18.76,18.77,18.73,18.73,114400.0,18.76,18.77,18.73,18.73,114400.0
2014-04-29 11:20:00,18.73,18.76,18.73,18.75,65700.0,18.73,18.76,18.73,18.75,65700.0
2014-04-29 11:30:00,18.75,18.76,18.74,18.75,41600.0,18.75,18.76,18.74,18.75,41600.0
2014-04-29 11:40:00,18.74,18.75,18.74,18.75,36600.0,18.74,18.75,18.74,18.75,36600.0
2014-04-29 11:50:00,18.74,18.75,18.73,18.73,123700.0,18.74,18.75,18.73,18.73,123700.0
2014-04-29 12:00:00,18.74,18.75,18.73,18.74,51100.0,18.74,18.75,18.73,18.74,51100.0
2014-04-29 12:10:00,18.74,18.75,18.73,18.74,86400.0,18.74,18.75,18.73,18.74,86400.0
2014-04-29 12:20:00,18.75,18.76,18.73,18.76,280700.0,18.75,18.76,18.73,18.76,280700.0
2014-04-29 12:30:00,18.76,18.76,18.75,18.76,47400.0,18.76,18.76,18.75,18.76,47400.0
2014-04-29 12:40:00,18.76,18.76,18.75,18.75,42200.0,18.76,18.76,18.75,18.75,42200.0
2014-04-29 12:50:00,18.76,18.77,18.76,18.77,49700.0,18.76,18.77,18.76,18.77,49700.0
2014-04-29 13:00:00,18.77,18.78,18.76,18.78,25000.0,18.77,18.78,18.76,18.78,25000.0
2014-04-29 13:10:00,18.78,18.79,18.77,18.77,57400.0,18.78,18.79,18.77,18.77,57400.0
2014-04-29 13:20:00,18.78,18.79,18.75,18.76,52300.0,18.78,18.79,18.75,18.76,52300.0
2014-04-29 13:30:00,18.76,18.76,18.75,18.76,28800.0,18.76,18.76,18.75,18.76,28800.0
2014-04-29 13:40:00,18.76,18.76,18.74,18.75,75500.0,18.76,18.76,18.74,18.75,75500.0
2014-04-29 13:50:00,18.74,18.75,18.72,18.74,173500.0,18.74,18.75,18.72,18.74,173500.0
2014-04-29 14:00:00,18.74,18.75,18.73,18.75,39800.0,18.74,18.75,18.73,18.75,39800.0
2014-04-29 14:10:00,18.74,18.75,18.74,18.74,34600.0,18.74,18.75,18.74,18.74,34600.0
2014-04-29 14:20:00,18.75,18.76,18.74,18.75,73100.0,18.75,18.76,18.74,18.75,73100.0
2014-04-29 14:30:00,18.75,18.76,18.75,18.75,29600.0,18.75,18.76,18.75,18.75,29600.0
2014-04-29 14:40:00,18.75,18.76,18.75,18.76,32200.0,18.75,18.76,18.75,18.76,32200.0
2014-04-29 14:50:00,18.75,18.76,18.75,18.76,70000.0,18.75,18.76,18.75,18.76,70000.0
2014-04-29 15:00:00,18.76,18.76,18.75,18.75,35300.0,18.76,18.76,18.75,18.75,35300.0
2014-04-29 15:10:00,18.76,18.77,18.75,18.77,29800.0,18.76,18.77,18.75,18.77,29800.0
2014-04-29 15:20:00,18.77,18.77,18.76,18.77,17100.0,18.77,18.77,18.76,18.77,17100.0
2014-04-29 15:30:00,18.76,18.77,18.76,18.77,39600.0,18.76,18.77,18.76,18.77,39600.0
2014-04-29 15:40:00,18.77,18.78,18.76,18.78,119600.0,18.77,18.78,18.76,18.78,119600.0
2014-04-29 15:50:00,18.78,18.78,18.74,18.74,311400.0,18.78,18.78,18.74,18.74,311400.0
2014-04-30 09:30:00,18.42,18.47,18.39,18.41,1315400.0,18.42,18.47,18.39,18.41,1315400.0
2014-04-30 09:40:00,18.42,18.45,18.39,18.43,532200.0,18.42,18.45,18.39,18.43,532200.0
2014-04-30 09:50:00,18.43,18.45,18.4,18.4,490300.0,18.43,18.45,18.4,18.4,490300.0
2014-04-30 10:00:00,18.4,18.42,18.36,18.41,606100.0,18.4,18.42,18.36,18.41,606100.0
2014-04-30 10:10:00,18.4,18.43,18.37,18.37,315200.0,18.4,18.43,18.37,18.37,315200.0
2014-04-30 10:20:00,18.37,18.39,18.33,18.36,721800.0,18.37,18.39,18.33,18.36,721800.0
2014-04-30 10:30:00,18.35,18.39,18.34,18.38,340000.0,18.35,18.39,18.34,18.38,340000.0
2014-04-30 10:40:00,18.39,18.5,18.38,18.5,706200.0,18.39,18.5,18.38,18.5,706200.0
2014-04-30 10:50:00,18.5,18.53,18.46,18.49,425100.0,18.5,18.53,18.46,18.49,425100.0
2014-04-30 11:00:00,18.49,18.52,18.48,18.51,146700.0,18.49,18.52,18.48,18.51,146700.0
2014-04-30 11:10:00,18.5,18.52,18.47,18.47,139100.0,18.5,18.52,18.47,18.47,139100.0
2014-04-30 11:20:00,18.47,18.48,18.42,18.43,251000.0,18.47,18.48,18.42,18.43,251000.0
2014-04-30 11:30:00,18.43,18.51,18.43,18.5,472100.0,18.43,18.51,18.43,18.5,472100.0
2014-04-30 11:40:00,18.5,18.51,18.45,18.46,168800.0,18.5,18.51,18.45,18.46,168800.0
2014-04-30 11:50:00,18.47,18.49,18.45,18.46,98200.0,18.47,18.49,18.45,18.46,98200.0
2014-04-30 12:00:00,18.47,18.48,18.46,18.48,113800.0,18.47,18.48,18.46,18.48,113800.0
2014-04-30 12:10:00,18.47,18.49,18.47,18.48,76700.0,18.47,18.49,18.47,18.48,76700.0
2014-04-30 12:20:00,18.48,18.49,18.47,18.48,53000.0,18.48,18.49,18.47,18.48,53000.0
2014-04-30 12:30:00,18.48,18.48,18.45,18.46,229500.0,18.48,18.48,18.45,18.46,229500.0
2014-04-30 12:40:00,18.47,18.47,18.44,18.45,73600.0,18.47,18.47,18.44,18.45,73600.0
2014-04-30 12:50:00,18.44,18.46,18.43,18.46,110100.0,18.44,18.46,18.43,18.46,110100.0
2014-04-30 13:00:00,18.45,18.46,18.44,18.46,67500.0,18.45,18.46,18.44,18.46,67500.0
2014-04-30 13:10:00,18.46,18.46,18.38,18.39,318400.0,18.46,18.46,18.38,18.39,318400.0
2014-04-30 13:20:00,18.39,18.48,18.38,18.46,342400.0,18.39,18.48,18.38,18.46,342400.0
2014-04-30 13:30:00,18.46,18.5,18.44,18.48,276700.0,18.46,18.5,18.44,18.48,276700.0
2014-04-30 13:40:00,18.48,18.49,18.44,18.45,258600.0,18.48,18.49,18.44,18.45,258600.0
2014-04-30 13:50:00,18.44,18.45,18.41,18.41,150700.0,18.44,18.45,18.41,18.41,150700.0
2014-04-30 14:00:00,18.41,18.47,18.38,18.41,750100.0,18.41,18.47,18.38,18.41,750100.0
2014-04-30 14:10:00,18.41,18.41,18.32,18.33,931200.0,18.41,18.41,18.32,18.33,931200.0
2014-04-30 14:20:00,18.33,18.4,18.33,18.4,211200.0,18.33,18.4,18.33,18.4,211200.0
2014-04-30 14:30:00,18.4,18.44,18.38,18.41,205100.0,18.4,18.44,18.38,18.41,205100.0
2014-04-30 14:40:00,18.41,18.43,18.39,18.41,111600.0,18.41,18.43,18.39,18.41,111600.0
2014-04-30 14:50:00,18.41,18.43,18.39,18.42,166500.0,18.41,18.43,18.39,18.42,166500.0
2014-04-30 15:00:00,18.41,18.44,18.39,18.4,138900.0,18.41,18.44,18.39,18.4,138900.0
2014-04-30 15:10:00,18.4,18.42,18.39,18.41,185600.0,18.4,18.42,18.39,18.41,185600.0
2014-04-30 15:20:00,18.41,18.43,18.41,18.42,114300.0,18.41,18.43,18.41,18.42,114300.0
2014-04-30 15:30:00,18.43,18.44,18.42,18.43,318600.0,18.43,18.44,18.42,18.43,318600.0
2014-04-30 15:40:00,18.44,18.45,18.42,18.45,185300.0,18.44,18.45,18.42,18.45,185300.0
2014-04-30 15:50:00,18.45,18.48,18.44,18.45,919000.0,18.45,18.48,18.44,18.45,919000.0
2014-05-01 09:30:00,18.2,18.26,18.16,18.25,943600.0,18.2,18.26,18.16,18.25,943600.0
2014-05-01 09:40:00,18.25,18.28,18.22,18.24,494200.0,18.25,18.28,18.22,18.24,494200.0
2014-05-01 09:50:00,18.24,18.24,18.2,18.22,292600.0,18.24,18.24,18.2,18.22,292600.0
2014-05-01 10:00:00,18.21,18.24,18.17,18.23,492000.0,18.21,18.24,18.17,18.23,492000.0
2014-05-01 10:10:00,18.23,18.31,18.21,18.23,403600.0,18.23,18.31,18.21,18.23,403600.0
2014-05-01 10:20:00,18.23,18.25,18.21,18.22,181400.0,18.23,18.25,18.21,18.22,181400.0
2014-05-01 10:30:00,18.23,18.24,18.18,18.18,276400.0,18.23,18.24,18.18,18.18,276400.0
2014-05-01 10:40:00,18.19,18.21,18.18,18.2,359900.0,18.19,18.21,18.18,18.2,359900.0
2014-05-01 10:50:00,18.2,18.22,18.18,18.22,128900.0,18.2,18.22,18.18,18.22,128900.0
2014-05-01 11:00:00,18.22,18.24,18.18,18.24,271400.0,18.22,18.24,18.18,18.24,271400.0
2014-05-01 11:10:00,18.23,18.25,18.22,18.25,124100.0,18.23,18.25,18.22,18.25,124100.0
2014-05-01 11:20:00,18.25,18.29,18.24,18.28,185000.0,18.25,18.29,18.24,18.28,185000.0
2014-05-01 11:30:00,18.28,18.3,18.26,18.3,112200.0,18.28,18.3,18.26,18.3,112200.0
2014-05-01 11:40:00,18.29,18.35,18.27,18.34,198200.0,18.29,18.35,18.27,18.34,198200.0
2014-05-01 11:50:00,18.34,18.39,18.32,18.33,285400.0,18.34,18.39,18.32,18.33,285400.0
2014-05-01 12:00:00,18.34,18.36,18.32,18.34,71900.0,18.34,18.36,18.32,18.34,71900.0
2014-05-01 12:10:00,18.34,18.36,18.32,18.33,91400.0,18.34,18.36,18.32,18.33,91400.0
2014-05-01 12:20:00,18.33,18.34,18.32,18.32,97100.0,18.33,18.34,18.32,18.32,97100.0
2014-05-01 12:30:00,18.32,18.34,18.32,18.34,50400.0,18.32,18.34,18.32,18.34,50400.0
2014-05-01 12:40:00,18.33,18.34,18.3,18.31,140600.0,18.33,18.34,18.3,18.31,140600.0
2014-05-01 12:50:00,18.32,18.33,18.31,18.32,46800.0,18.32,18.33,18.31,18.32,46800.0
2014-05-01 13:00:00,18.32,18.32,18.3,18.3,63100.0,18.32,18.32,18.3,18.3,63100.0
2014-05-01 13:10:00,18.3,18.32,18.29,18.32,39400.0,18.3,18.32,18.29,18.32,39400.0
2014-05-01 13:20:00,18.32,18.32,18.27,18.28,121800.0,18.32,18.32,18.27,18.28,121800.0
2014-05-01 13:30:00,18.27,18.27,18.25,18.26,91600.0,18.27,18.27,18.25,18.26,91600.0
2014-05-01 13:40:00,18.26,18.26,18.21,18.22,149400.0,18.26,18.26,18.21,18.22,149400.0
2014-05-01 13:50:00,18.22,18.25,18.2,18.25,217300.0,18.22,18.25,18.2,18.25,217300.0
2014-05-01 14:00:00,18.25,18.27,18.24,18.27,207000.0,18.25,18.27,18.24,18.27,207000.0
2014-05-01 14:10:00,18.27,18.29,18.27,18.29,72700.0,18.27,18.29,18.27,18.29,72700.0
2014-05-01 14:20:00,18.3,18.33,18.29,18.33,69500.0,18.3,18.33,18.29,18.33,69500.0
2014-05-01 14:30:00,18.33,18.37,18.32,18.36,119600.0,18.33,18.37,18.32,18.36,119600.0
2014-05-01 14:40:00,18.36,18.36,18.29,18.3,168600.0,18.36,18.36,18.29,18.3,168600.0
2014-05-01 14:50:00,18.31,18.34,18.3,18.32,75100.0,18.31,18.34,18.3,18.32,75100.0
2014-05-01 15:00:00,18.32,18.32,18.28,18.29,102000.0,18.32,18.32,18.28,18.29,102000.0
2014-05-01 15:10:00,18.29,18.32,18.29,18.32,56800.0,18.29,18.32,18.29,18.32,56800.0
2014-05-01 15:20:00,18.32,18.32,18.3,18.3,66200.0,18.32,18.32,18.3,18.3,66200.0
2014-05-01 15:30:00,18.3,18.32,18.3,18.32,90500.0,18.3,18.32,18.3,18.32,90500.0
2014-05-01 15:40:00,18.32,18.34,18.3,18.3,149400.0,18.32,18.34,18.3,18.3,149400.0
2014-05-01 15:50:00,18.31,18.35,18.31,18.34,359300.0,18.31,18.35,18.31,18.34,359300.0
2014-05-02 09:30:00,18.4,18.41,18.35,18.36,390600.0,18.4,18.41,18.35,18.36,390600.0
2014-05-02 09:40:00,18.35,18.39,18.35,18.39,132200.0,18.35,18.39,18.35,18.39,132200.0
2014-05-02 09:50:00,18.38,18.41,18.37,18.39,226800.0,18.38,18.41,18.37,18.39,226800.0
2014-05-02 10:00:00,18.39,18.4,18.34,18.36,266200.0,18.39,18.4,18.34,18.36,266200.0
2014-05-02 10:10:00,18.36,18.47,18.34,18.47,325600.0,18.36,18.47,18.34,18.47,325600.0
2014-05-02 10:20:00,18.46,18.68,18.44,18.64,1075800.0,18.46,18.68,18.44,18.64,1075800.0
2014-05-02 10:30:00,18.63,18.75,18.62,18.73,1016800.0,18.63,18.75,18.62,18.73,1016800.0
2014-05-02 10:40:00,18.73,18.78,18.68,18.76,610700.0,18.73,18.78,18.68,18.76,610700.0
2014-05-02 10:50:00,18.76,18.77,18.67,18.69,464600.0,18.76,18.77,18.67,18.69,464600.0
2014-05-02 11:00:00,18.69,18.7,18.64,18.7,438900.0,18.69,18.7,18.64,18.7,438900.0
2014-05-02 11:10:00,18.69,18.85,18.67,18.84,876700.0,18.69,18.85,18.67,18.84,876700.0
2014-05-02 11:20:00,18.84,18.92,18.79,18.83,1096200.0,18.84,18.92,18.79,18.83,1096200.0
2014-05-02 11:30:00,18.83,18.84,18.77,18.81,374700.0,18.83,18.84,18.77,18.81,374700.0
2014-05-02 11:40:00,18.8,18.83,18.78,18.81,268400.0,18.8,18.83,18.78,18.81,268400.0
2014-05-02 11:50:00,18.82,18.83,18.79,18.81,161000.0,18.82,18.83,18.79,18.81,161000.0
2014-05-02 12:00:00,18.81,18.83,18.79,18.79,477300.0,18.81,18.83,18.79,18.79,477300.0
2014-05-02 12:10:00,18.8,18.82,18.78,18.8,150600.0,18.8,18.82,18.78,18.8,150600.0
2014-05-02 12:20:00,18.8,18.81,18.78,18.78,146800.0,18.8,18.81,18.78,18.78,146800.0
2014-05-02 12:30:00,18.78,18.8,18.78,18.8,81300.0,18.78,18.8,18.78,18.8,81300.0
2014-05-02 12:40:00,18.81,18.82,18.77,18.77,111900.0,18.81,18.82,18.77,18.77,111900.0
2014-05-02 12:50:00,18.77,18.78,18.75,18.75,53700.0,18.77,18.78,18.75,18.75,53700.0
2014-05-02 13:00:00,18.75,18.78,18.75,18.75,109200.0,18.75,18.78,18.75,18.75,109200.0
2014-05-02 13:10:00,18.75,18.81,18.73,18.81,114200.0,18.75,18.81,18.73,18.81,114200.0
2014-05-02 13:20:00,18.81,18.81,18.75,18.78,134700.0,18.81,18.81,18.75,18.78,134700.0
2014-05-02 13:30:00,18.78,18.8,18.76,18.78,39100.0,18.78,18.8,18.76,18.78,39100.0
2014-05-02 13:40:00,18.77,18.78,18.77,18.78,31700.0,18.77,18.78,18.77,18.78,31700.0
2014-05-02 13:50:00,18.78,18.81,18.78,18.8,346800.0,18.78,18.81,18.78,18.8,346800.0
2014-05-02 14:00:00,18.8,18.81,18.77,18.81,204100.0,18.8,18.81,18.77,18.81,204100.0
2014-05-02 14:10:00,18.8,18.81,18.77,18.78,168000.0,18.8,18.81,18.77,18.78,168000.0
2014-05-02 14:20:00,18.78,18.79,18.75,18.76,234700.0,18.78,18.79,18.75,18.76,234700.0
2014-05-02 14:30:00,18.76,18.76,18.72,18.74,238300.0,18.76,18.76,18.72,18.74,238300.0
2014-05-02 14:40:00,18.74,18.76,18.73,18.75,77200.0,18.74,18.76,18.73,18.75,77200.0
2014-05-02 14:50:00,18.74,18.76,18.74,18.74,56700.0,18.74,18.76,18.74,18.74,56700.0
2014-05-02 15:00:00,18.75,18.75,18.72,18.73,57500.0,18.75,18.75,18.72,18.73,57500.0
2014-05-02 15:10:00,18.72,18.73,18.7,18.71,141000.0,18.72,18.73,18.7,18.71,141000.0
2014-05-02 15:20:00,18.7,18.71,18.69,18.71,187800.0,18.7,18.71,18.69,18.71,187800.0
2014-05-02 15:30:00,18.72,18.73,18.71,18.72,91200.0,18.72,18.73,18.71,18.72,91200.0
2014-05-02 15:40:00,18.72,18.73,18.71,18.72,233100.0,18.72,18.73,18.71,18.72,233100.0
2014-05-02 15:50:00,18.72,18.73,18.69,18.7,571600.0,18.72,18.73,18.69,18.7,571600.0
2014-05-05 09:30:00,18.88,18.9,18.86,18.88,235400.0,18.88,18.9,18.86,18.88,235400.0
2014-05-05 09:40:00,18.88,18.88,18.86,18.87,85500.0,18.88,18.88,18.86,18.87,85500.0
2014-05-05 09:50:00,18.87,18.89,18.86,18.87,205300.0,18.87,18.89,18.86,18.87,205300.0
2014-05-05 10:00:00,18.87,18.87,18.83,18.84,149300.0,18.87,18.87,18.83,18.84,149300.0
2014-05-05 10:10:00,18.84,18.85,18.8,18.81,192500.0,18.84,18.85,18.8,18.81,192500.0
2014-05-05 10:20:00,18.82,18.83,18.81,18.81,93200.0,18.82,18.83,18.81,18.81,93200.0
2014-05-05 10:30:00,18.81,18.82,18.8,18.82,75900.0,18.81,18.82,18.8,18.82,75900.0
2014-05-05 10:40:00,18.82,18.84,18.82,18.83,49800.0,18.82,18.84,18.82,18.83,49800.0
2014-05-05 10:50:00,18.82,18.83,18.8,18.81,55000.0,18.82,18.83,18.8,18.81,55000.0
2014-05-05 11:00:00,18.81,18.83,18.81,18.82,64200.0,18.81,18.83,18.81,18.82,64200.0
2014-05-05 11:10:00,18.83,18.83,18.81,18.81,83200.0,18.83,18.83,18.81,18.81,83200.0
2014-05-05 11:20:00,18.81,18.84,18.8,18.83,73900.0,18.81,18.84,18.8,18.83,73900.0
2014-05-05 11:30:00,18.83,18.83,18.8,18.82,66400.0,18.83,18.83,18.8,18.82,66400.0
2014-05-05 11:40:00,18.81,18.83,18.81,18.82,59100.0,18.81,18.83,18.81,18.82,59100.0
2014-05-05 11:50:00,18.82,18.84,18.81,18.83,67200.0,18.82,18.84,18.81,18.83,67200.0
2014-05-05 12:00:00,18.83,18.83,18.82,18.82,17700.0,18.83,18.83,18.82,18.82,17700.0
2014-05-05 12:10:00,18.82,18.83,18.82,18.83,35800.0,18.82,18.83,18.82,18.83,35800.0
2014-05-05 12:20:00,18.82,18.83,18.82,18.82,38300.0,18.82,18.83,18.82,18.82,38300.0
2014-05-05 12:30:00,18.82,18.83,18.82,18.82,28800.0,18.82,18.83,18.82,18.82,28800.0
2014-05-05 12:40:00,18.82,18.83,18.81,18.81,58900.0,18.82,18.83,18.81,18.81,58900.0
2014-05-05 12:50:00,18.81,18.82,18.8,18.81,61000.0,18.81,18.82,18.8,18.81,61000.0
2014-05-05 13:00:00,18.81,18.81,18.8,18.81,34700.0,18.81,18.81,18.8,18.81,34700.0
2014-05-05 13:10:00,18.81,18.81,18.79,18.8,64800.0,18.81,18.81,18.79,18.8,64800.0
2014-05-05 13:20:00,18.81,18.81,18.78,18.79,49100.0,18.81,18.81,18.78,18.79,49100.0
2014-05-05 13:30:00,18.78,18.81,18.78,18.8,45600.0,18.78,18.81,18.78,18.8,45600.0
2014-05-05 13:40:00,18.81,18.82,18.8,18.81,27100.0,18.81,18.82,18.8,18.81,27100.0
2014-05-05 13:50:00,18.8,18.82,18.8,18.81,72000.0,18.8,18.82,18.8,18.81,72000.0
2014-05-05 14:00:00,18.81,18.82,18.81,18.81,12400.0,18.81,18.82,18.81,18.81,12400.0
2014-05-05 14:10:00,18.81,18.82,18.8,18.82,46100.0,18.81,18.82,18.8,18.82,46100.0
2014-05-05 14:20:00,18.82,18.82,18.8,18.8,62000.0,18.82,18.82,18.8,18.8,62000.0
2014-05-05 14:30:00,18.8,18.81,18.79,18.81,35800.0,18.8,18.81,18.79,18.81,35800.0
2014-05-05 14:40:00,18.81,18.82,18.8,18.81,33800.0,18.81,18.82,18.8,18.81,33800.0
2014-05-05 14:50:00,18.82,18.82,18.8,18.8,46200.0,18.82,18.82,18.8,18.8,46200.0
2014-05-05 15:00:00,18.8,18.82,18.8,18.82,39800.0,18.8,18.82,18.8,18.82,39800.0
2014-05-05 15:10:00,18.82,18.84,18.81,18.81,55900.0,18.82,18.84,18.81,18.81,55900.0
2014-05-05 15:20:00,18.82,18.82,18.8,18.8,50400.0,18.82,18.82,18.8,18.8,50400.0
2014-05-05 15:30:00,18.81,18.82,18.8,18.82,56700.0,18.81,18.82,18.8,18.82,56700.0
2014-05-05 15:40:00,18.82,18.83,18.81,18.81,210500.0,18.82,18.83,18.81,18.81,210500.0
2014-05-05 15:50:00,18.81,18.87,18.81,18.85,344800.0,18.81,18.87,18.81,18.85,344800.0
2014-05-06 09:30:00,18.9,18.9,18.85,18.85,145300.0,18.9,18.9,18.85,18.85,145300.0
2014-05-06 09:40:00,18.86,18.88,18.86,18.88,66700.0,18.86,18.88,18.86,18.88,66700.0
2014-05-06 09:50:00,18.88,18.89,18.86,18.86,102800.0,18.88,18.89,18.86,18.86,102800.0
2014-05-06 10:00:00,18.87,18.87,18.83,18.86,172900.0,18.87,18.87,18.83,18.86,172900.0
2014-05-06 10:10:00,18.86,18.87,18.85,18.86,29600.0,18.86,18.87,18.85,18.86,29600.0
2014-05-06 10:20:00,18.86,18.88,18.85,18.87,94200.0,18.86,18.88,18.85,18.87,94200.0
2014-05-06 10:30:00,18.87,18.87,18.85,18.87,40700.0,18.87,18.87,18.85,18.87,40700.0
2014-05-06 10:40:00,18.86,18.88,18.86,18.87,25600.0,18.86,18.88,18.86,18.87,25600.0
2014-05-06 10:50:00,18.86,18.89,18.86,18.88,76100.0,18.86,18.89,18.86,18.88,76100.0
2014-05-06 11:00:00,18.88,18.89,18.86,18.88,94600.0,18.88,18.89,18.86,18.88,94600.0
2014-05-06 11:10:00,18.88,18.88,18.86,18.86,39800.0,18.88,18.88,18.86,18.86,39800.0
2014-05-06 11:20:00,18.87,18.88,18.86,18.86,52700.0,18.87,18.88,18.86,18.86,52700.0
2014-05-06 11:30:00,18.87,18.88,18.86,18.87,22600.0,18.87,18.88,18.86,18.87,22600.0
2014-05-06 11:40:00,18.87,18.88,18.86,18.87,22600.0,18.87,18.88,18.86,18.87,22600.0
2014-05-06 11:50:00,18.88,18.88,18.87,18.88,25900.0,18.88,18.88,18.87,18.88,25900.0
2014-05-06 12:00:00,18.87,18.88,18.87,18.87,54000.0,18.87,18.88,18.87,18.87,54000.0
2014-05-06 12:10:00,18.87,18.88,18.87,18.88,26700.0,18.87,18.88,18.87,18.88,26700.0
2014-05-06 12:20:00,18.88,18.88,18.87,18.88,22200.0,18.88,18.88,18.87,18.88,22200.0
2014-05-06 12:30:00,18.88,18.88,18.86,18.87,31700.0,18.88,18.88,18.86,18.87,31700.0
2014-05-06 12:40:00,18.87,18.88,18.87,18.87,30200.0,18.87,18.88,18.87,18.87,30200.0
2014-05-06 12:50:00,18.86,18.87,18.86,18.86,12800.0,18.86,18.87,18.86,18.86,12800.0
2014-05-06 13:00:00,18.87,18.87,18.85,18.86,84700.0,18.87,18.87,18.85,18.86,84700.0
2014-05-06 13:10:00,18.85,18.86,18.85,18.86,22900.0,18.85,18.86,18.85,18.86,22900.0
2014-05-06 13:20:00,18.85,18.87,18.85,18.86,76900.0,18.85,18.87,18.85,18.86,76900.0
2014-05-06 13:30:00,18.87,18.87,18.86,18.87,57200.0,18.87,18.87,18.86,18.87,57200.0
2014-05-06 13:40:00,18.87,18.87,18.86,18.87,68300.0,18.87,18.87,18.86,18.87,68300.0
2014-05-06 13:50:00,18.86,18.87,18.86,18.86,50900.0,18.86,18.87,18.86,18.86,50900.0
2014-05-06 14:00:00,18.87,18.87,18.86,18.87,16200.0,18.87,18.87,18.86,18.87,16200.0
2014-05-06 14:10:00,18.87,18.87,18.85,18.85,23500.0,18.87,18.87,18.85,18.85,23500.0
2014-05-06 14:20:00,18.85,18.86,18.85,18.85,30900.0,18.85,18.86,18.85,18.85,30900.0
2014-05-06 14:30:00,18.85,18.86,18.8,18.8,161500.0,18.85,18.86,18.8,18.8,161500.0
2014-05-06 14:40:00,18.81,18.81,18.79,18.81,127200.0,18.81,18.81,18.79,18.81,127200.0
2014-05-06 14:50:00,18.8,18.81,18.79,18.79,23000.0,18.8,18.81,18.79,18.79,23000.0
2014-05-06 15:00:00,18.79,18.8,18.77,18.78,67600.0,18.79,18.8,18.77,18.78,67600.0
2014-05-06 15:10:00,18.79,18.81,18.79,18.81,39900.0,18.79,18.81,18.79,18.81,39900.0
2014-05-06 15:20:00,18.81,18.81,18.79,18.8,22300.0,18.81,18.81,18.79,18.8,22300.0
2014-05-06 15:30:00,18.8,18.8,18.78,18.79,53900.0,18.8,18.8,18.78,18.79,53900.0
2014-05-06 15:40:00,18.8,18.8,18.79,18.8,31400.0,18.8,18.8,18.79,18.8,31400.0
2014-05-06 15:50:00,18.79,18.81,18.79,18.8,361700.0,18.79,18.81,18.79,18.8,361700.0
2014-05-07 09:30:00,18.75,18.76,18.67,18.68,572100.0,18.75,18.76,18.67,18.68,572100.0
2014-05-07 09:40:00,18.69,18.71,18.66,18.69,269100.0,18.69,18.71,18.66,18.69,269100.0
2014-05-07 09:50:00,18.68,18.7,18.67,18.67,267600.0,18.68,18.7,18.67,18.67,267600.0
2014-05-07 10:00:00,18.67,18.67,18.58,18.63,1109500.0,18.67,18.67,18.58,18.63,1109500.0
2014-05-07 10:10:00,18.63,18.66,18.62,18.62,290200.0,18.63,18.66,18.62,18.62,290200.0
2014-05-07 10:20:00,18.61,18.63,18.61,18.63,120400.0,18.61,18.63,18.61,18.63,120400.0
2014-05-07 10:30:00,18.62,18.66,18.62,18.62,200600.0,18.62,18.66,18.62,18.62,200600.0
2014-05-07 10:40:00,18.63,18.64,18.62,18.62,73600.0,18.63,18.64,18.62,18.62,73600.0
2014-05-07 10:50:00,18.62,18.63,18.61,18.63,150900.0,18.62,18.63,18.61,18.63,150900.0
2014-05-07 11:00:00,18.63,18.65,18.62,18.64,171300.0,18.63,18.65,18.62,18.64,171300.0
2014-05-07 11:10:00,18.64,18.66,18.63,18.66,172200.0,18.64,18.66,18.63,18.66,172200.0
2014-05-07 11:20:00,18.66,18.67,18.64,18.65,101600.0,18.66,18.67,18.64,18.65,101600.0
2014-05-07 11:30:00,18.64,18.66,18.62,18.63,90300.0,18.64,18.66,18.62,18.63,90300.0
2014-05-07 11:40:00,18.62,18.63,18.59,18.6,153900.0,18.62,18.63,18.59,18.6,153900.0
2014-05-07 11:50:00,18.6,18.61,18.57,18.6,254300.0,18.6,18.61,18.57,18.6,254300.0
2014-05-07 12:00:00,18.59,18.61,18.59,18.6,60000.0,18.59,18.61,18.59,18.6,60000.0
2014-05-07 12:10:00,18.6,18.61,18.56,18.56,254600.0,18.6,18.61,18.56,18.56,254600.0
2014-05-07 12:20:00,18.56,18.57,18.54,18.57,373900.0,18.56,18.57,18.54,18.57,373900.0
2014-05-07 12:30:00,18.57,18.6,18.56,18.58,150900.0,18.57,18.6,18.56,18.58,150900.0
2014-05-07 12:40:00,18.59,18.59,18.56,18.58,154500.0,18.59,18.59,18.56,18.58,154500.0
2014-05-07 12:50:00,18.58,18.59,18.57,18.57,78100.0,18.58,18.59,18.57,18.57,78100.0
2014-05-07 13:00:00,18.58,18.59,18.57,18.59,73500.0,18.58,18.59,18.57,18.59,73500.0
2014-05-07 13:10:00,18.59,18.59,18.58,18.58,38600.0,18.59,18.59,18.58,18.58,38600.0
2014-05-07 13:20:00,18.58,18.6,18.57,18.57,80400.0,18.58,18.6,18.57,18.57,80400.0
2014-05-07 13:30:00,18.58,18.58,18.56,18.56,29200.0,18.58,18.58,18.56,18.56,29200.0
2014-05-07 13:40:00,18.57,18.58,18.56,18.56,83700.0,18.57,18.58,18.56,18.56,83700.0
2014-05-07 13:50:00,18.56,18.58,18.56,18.58,59000.0,18.56,18.58,18.56,18.58,59000.0
2014-05-07 14:00:00,18.58,18.59,18.57,18.59,74700.0,18.58,18.59,18.57,18.59,74700.0
2014-05-07 14:10:00,18.59,18.6,18.58,18.6,127700.0,18.59,18.6,18.58,18.6,127700.0
2014-05-07 14:20:00,18.59,18.6,18.58,18.59,83600.0,18.59,18.6,18.58,18.59,83600.0
2014-05-07 14:30:00,18.59,18.6,18.58,18.59,75900.0,18.59,18.6,18.58,18.59,75900.0
2014-05-07 14:40:00,18.58,18.59,18.58,18.59,33100.0,18.58,18.59,18.58,18.59,33100.0
2014-05-07 14:50:00,18.59,18.59,18.58,18.59,28200.0,18.59,18.59,18.58,18.59,28200.0
2014-05-07 15:00:00,18.59,18.59,18.56,18.57,77500.0,18.59,18.59,18.56,18.57,77500.0
2014-05-07 15:10:00,18.56,18.57,18.56,18.57,41600.0,18.56,18.57,18.56,18.57,41600.0
2014-05-07 15:20:00,18.57,18.58,18.56,18.56,82600.0,18.57,18.58,18.56,18.56,82600.0
2014-05-07 15:30:00,18.57,18.57,18.56,18.57,83200.0,18.57,18.57,18.56,18.57,83200.0
2014-05-07 15:40:00,18.57,18.58,18.57,18.57,159200.0,18.57,18.58,18.57,18.57,159200.0
2014-05-07 15:50:00,18.58,18.58,18.56,18.56,418100.0,18.58,18.58,18.56,18.56,418100.0
2014-05-08 09:30:00,18.48,18.53,18.47,18.52,319800.0,18.48,18.53,18.47,18.52,319800.0
2014-05-08 09:40:00,18.51,18.52,18.48,18.49,77500.0,18.51,18.52,18.48,18.49,77500.0
2014-05-08 09:50:00,18.49,18.49,18.46,18.47,144500.0,18.49,18.49,18.46,18.47,144500.0
2014-05-08 10:00:00,18.48,18.48,18.44,18.46,181000.0,18.48,18.48,18.44,18.46,181000.0
2014-05-08 10:10:00,18.46,18.48,18.46,18.47,139000.0,18.46,18.48,18.46,18.47,139000.0
2014-05-08 10:20:00,18.46,18.49,18.46,18.47,130200.0,18.46,18.49,18.46,18.47,130200.0
2014-05-08 10:30:00,18.48,18.49,18.47,18.49,73000.0,18.48,18.49,18.47,18.49,73000.0
2014-05-08 10:40:00,18.49,18.51,18.48,18.49,132000.0,18.49,18.51,18.48,18.49,132000.0
2014-05-08 10:50:00,18.49,18.5,18.47,18.48,49900.0,18.49,18.5,18.47,18.48,49900.0
2014-05-08 11:00:00,18.48,18.49,18.47,18.47,37700.0,18.48,18.49,18.47,18.47,37700.0
2014-05-08 11:10:00,18.48,18.48,18.44,18.45,220600.0,18.48,18.48,18.44,18.45,220600.0
2014-05-08 11:20:00,18.45,18.46,18.44,18.44,47700.0,18.45,18.46,18.44,18.44,47700.0
2014-05-08 11:30:00,18.45,18.46,18.43,18.45,86900.0,18.45,18.46,18.43,18.45,86900.0
2014-05-08 11:40:00,18.44,18.44,18.41,18.43,141200.0,18.44,18.44,18.41,18.43,141200.0
2014-05-08 11:50:00,18.43,18.46,18.43,18.45,92800.0,18.43,18.46,18.43,18.45,92800.0
2014-05-08 12:00:00,18.45,18.47,18.44,18.46,74300.0,18.45,18.47,18.44,18.46,74300.0
2014-05-08 12:10:00,18.47,18.47,18.45,18.46,70700.0,18.47,18.47,18.45,18.46,70700.0
2014-05-08 12:20:00,18.47,18.47,18.45,18.46,65000.0,18.47,18.47,18.45,18.46,65000.0
2014-05-08 12:30:00,18.45,18.46,18.44,18.46,82100.0,18.45,18.46,18.44,18.46,82100.0
2014-05-08 12:40:00,18.46,18.47,18.44,18.44,30100.0,18.46,18.47,18.44,18.44,30100.0
2014-05-08 12:50:00,18.45,18.45,18.43,18.44,100300.0,18.45,18.45,18.43,18.44,100300.0
2014-05-08 13:00:00,18.44,18.45,18.4,18.41,310500.0,18.44,18.45,18.4,18.41,310500.0
2014-05-08 13:10:00,18.41,18.42,18.4,18.41,109700.0,18.41,18.42,18.4,18.41,109700.0
2014-05-08 13:20:00,18.41,18.42,18.38,18.41,185900.0,18.41,18.42,18.38,18.41,185900.0
2014-05-08 13:30:00,18.41,18.42,18.4,18.42,35800.0,18.41,18.42,18.4,18.42,35800.0
2014-05-08 13:40:00,18.41,18.42,18.4,18.4,33200.0,18.41,18.42,18.4,18.4,33200.0
2014-05-08 13:50:00,18.41,18.43,18.4,18.41,108600.0,18.41,18.43,18.4,18.41,108600.0
2014-05-08 14:00:00,18.41,18.42,18.41,18.42,17200.0,18.41,18.42,18.41,18.42,17200.0
2014-05-08 14:10:00,18.42,18.42,18.41,18.42,21500.0,18.42,18.42,18.41,18.42,21500.0
2014-05-08 14:20:00,18.42,18.44,18.41,18.43,115300.0,18.42,18.44,18.41,18.43,115300.0
2014-05-08 14:30:00,18.44,18.48,18.43,18.48,69500.0,18.44,18.48,18.43,18.48,69500.0
2014-05-08 14:40:00,18.47,18.5,18.45,18.48,146900.0,18.47,18.5,18.45,18.48,146900.0
2014-05-08 14:50:00,18.49,18.49,18.47,18.48,76900.0,18.49,18.49,18.47,18.48,76900.0
2014-05-08 15:00:00,18.47,18.5,18.45,18.49,65800.0,18.47,18.5,18.45,18.49,65800.0
2014-05-08 15:10:00,18.49,18.49,18.45,18.45,78600.0,18.49,18.49,18.45,18.45,78600.0
2014-05-08 15:20:00,18.45,18.46,18.42,18.43,119600.0,18.45,18.46,18.42,18.43,119600.0
2014-05-08 15:30:00,18.44,18.45,18.43,18.44,97000.0,18.44,18.45,18.43,18.44,97000.0
2014-05-08 15:40:00,18.44,18.45,18.44,18.44,118300.0,18.44,18.45,18.44,18.44,118300.0
2014-05-08 15:50:00,18.44,18.46,18.43,18.43,543700.0,18.44,18.46,18.43,18.43,543700.0
2014-05-09 09:30:00,18.49,18.49,18.43,18.44,199500.0,18.49,18.49,18.43,18.44,199500.0
2014-05-09 09:40:00,18.45,18.46,18.44,18.44,58400.0,18.45,18.46,18.44,18.44,58400.0
2014-05-09 09:50:00,18.45,18.46,18.44,18.45,66900.0,18.45,18.46,18.44,18.45,66900.0
2014-05-09 10:00:00,18.46,18.46,18.44,18.45,142800.0,18.46,18.46,18.44,18.45,142800.0
2014-05-09 10:10:00,18.46,18.46,18.41,18.42,155400.0,18.46,18.46,18.41,18.42,155400.0
2014-05-09 10:20:00,18.42,18.44,18.42,18.44,95800.0,18.42,18.44,18.42,18.44,95800.0
2014-05-09 10:30:00,18.44,18.44,18.41,18.42,111600.0,18.44,18.44,18.41,18.42,111600.0
2014-05-09 10:40:00,18.41,18.42,18.34,18.38,207000.0,18.41,18.42,18.34,18.38,207000.0
2014-05-09 10:50:00,18.38,18.39,18.36,18.36,39000.0,18.38,18.39,18.36,18.36,39000.0
2014-05-09 11:00:00,18.36,18.37,18.34,18.34,118700.0,18.36,18.37,18.34,18.34,118700.0
2014-05-09 11:10:00,18.35,18.35,18.31,18.32,138700.0,18.35,18.35,18.31,18.32,138700.0
2014-05-09 11:20:00,18.31,18.35,18.31,18.34,58200.0,18.31,18.35,18.31,18.34,58200.0
2014-05-09 11:30:00,18.34,18.37,18.33,18.36,106800.0,18.34,18.37,18.33,18.36,106800.0
2014-05-09 11:40:00,18.38,18.39,18.34,18.34,88100.0,18.38,18.39,18.34,18.34,88100.0
2014-05-09 11:50:00,18.35,18.35,18.32,18.34,94200.0,18.35,18.35,18.32,18.34,94200.0
2014-05-09 12:00:00,18.33,18.34,18.31,18.33,75900.0,18.33,18.34,18.31,18.33,75900.0
2014-05-09 12:10:00,18.32,18.34,18.31,18.34,155000.0,18.32,18.34,18.31,18.34,155000.0
2014-05-09 12:20:00,18.34,18.39,18.33,18.38,174700.0,18.34,18.39,18.33,18.38,174700.0
2014-05-09 12:30:00,18.37,18.39,18.36,18.39,77900.0,18.37,18.39,18.36,18.39,77900.0
2014-05-09 12:40:00,18.39,18.39,18.38,18.39,43300.0,18.39,18.39,18.38,18.39,43300.0
2014-05-09 12:50:00,18.39,18.39,18.37,18.39,42300.0,18.39,18.39,18.37,18.39,42300.0
2014-05-09 13:00:00,18.39,18.39,18.37,18.37,23800.0,18.39,18.39,18.37,18.37,23800.0
2014-05-09 13:10:00,18.37,18.38,18.36,18.38,27700.0,18.37,18.38,18.36,18.38,27700.0
2014-05-09 13:20:00,18.39,18.39,18.37,18.38,31100.0,18.39,18.39,18.37,18.38,31100.0
2014-05-09 13:30:00,18.38,18.39,18.36,18.38,31100.0,18.38,18.39,18.36,18.38,31100.0
2014-05-09 13:40:00,18.38,18.39,18.38,18.39,20100.0,18.38,18.39,18.38,18.39,20100.0
2014-05-09 13:50:00,18.39,18.39,18.38,18.38,33600.0,18.39,18.39,18.38,18.38,33600.0
2014-05-09 14:00:00,18.38,18.38,18.37,18.38,77700.0,18.38,18.38,18.37,18.38,77700.0
2014-05-09 14:10:00,18.38,18.4,18.38,18.38,34300.0,18.38,18.4,18.38,18.38,34300.0
2014-05-09 14:20:00,18.38,18.39,18.36,18.37,58300.0,18.38,18.39,18.36,18.37,58300.0
2014-05-09 14:30:00,18.38,18.38,18.37,18.38,33100.0,18.38,18.38,18.37,18.38,33100.0
2014-05-09 14:40:00,18.38,18.38,18.36,18.38,24600.0,18.38,18.38,18.36,18.38,24600.0
2014-05-09 14:50:00,18.37,18.38,18.36,18.37,24700.0,18.37,18.38,18.36,18.37,24700.0
2014-05-09 15:00:00,18.36,18.39,18.35,18.39,33400.0,18.36,18.39,18.35,18.39,33400.0
2014-05-09 15:10:00,18.4,18.4,18.38,18.39,64500.0,18.4,18.4,18.38,18.39,64500.0
2014-05-09 15:20:00,18.39,18.39,18.38,18.38,30000.0,18.39,18.39,18.38,18.38,30000.0
2014-05-09 15:30:00,18.39,18.4,18.38,18.39,35100.0,18.39,18.4,18.38,18.39,35100.0
2014-05-09 15:40:00,18.39,18.4,18.38,18.4,79700.0,18.39,18.4,18.38,18.4,79700.0
2014-05-09 15:50:00,18.39,18.44,18.39,18.41,224300.0,18.39,18.44,18.39,18.41,224300.0
2014-05-12 09:30:00,18.86,18.86,18.8,18.83,884600.0,18.86,18.86,18.8,18.83,884600.0
2014-05-12 09:40:00,18.83,18.84,18.81,18.82,451200.0,18.83,18.84,18.81,18.82,451200.0
2014-05-12 09:50:00,18.81,18.83,18.79,18.8,333600.0,18.81,18.83,18.79,18.8,333600.0
2014-05-12 10:00:00,18.8,18.82,18.8,18.81,245900.0,18.8,18.82,18.8,18.81,245900.0
2014-05-12 10:10:00,18.81,18.85,18.8,18.85,250600.0,18.81,18.85,18.8,18.85,250600.0
2014-05-12 10:20:00,18.84,18.89,18.84,18.84,334700.0,18.84,18.89,18.84,18.84,334700.0
2014-05-12 10:30:00,18.84,18.84,18.81,18.82,176000.0,18.84,18.84,18.81,18.82,176000.0
2014-05-12 10:40:00,18.83,18.84,18.8,18.82,193200.0,18.83,18.84,18.8,18.82,193200.0
2014-05-12 10:50:00,18.82,18.83,18.8,18.8,128900.0,18.82,18.83,18.8,18.8,128900.0
2014-05-12 11:00:00,18.8,18.82,18.79,18.82,133800.0,18.8,18.82,18.79,18.82,133800.0
2014-05-12 11:10:00,18.82,18.85,18.82,18.84,747100.0,18.82,18.85,18.82,18.84,747100.0
2014-05-12 11:20:00,18.84,18.85,18.82,18.82,88600.0,18.84,18.85,18.82,18.82,88600.0
2014-05-12 11:30:00,18.82,18.83,18.81,18.82,101200.0,18.82,18.83,18.81,18.82,101200.0
2014-05-12 11:40:00,18.83,18.84,18.82,18.84,83700.0,18.83,18.84,18.82,18.84,83700.0
2014-05-12 11:50:00,18.84,18.84,18.83,18.84,72300.0,18.84,18.84,18.83,18.84,72300.0
2014-05-12 12:00:00,18.84,18.86,18.83,18.85,143900.0,18.84,18.86,18.83,18.85,143900.0
2014-05-12 12:10:00,18.86,18.86,18.84,18.84,22700.0,18.86,18.86,18.84,18.84,22700.0
2014-05-12 12:20:00,18.84,18.85,18.84,18.84,155100.0,18.84,18.85,18.84,18.84,155100.0
2014-05-12 12:30:00,18.85,18.85,18.82,18.83,107500.0,18.85,18.85,18.82,18.83,107500.0
2014-05-12 12:40:00,18.83,18.83,18.82,18.82,71500.0,18.83,18.83,18.82,18.82,71500.0
2014-05-12 12:50:00,18.82,18.83,18.81,18.82,116400.0,18.82,18.83,18.81,18.82,116400.0
2014-05-12 13:00:00,18.82,18.82,18.81,18.81,48500.0,18.82,18.82,18.81,18.81,48500.0
2014-05-12 13:10:00,18.81,18.82,18.79,18.79,74000.0,18.81,18.82,18.79,18.79,74000.0
2014-05-12 13:20:00,18.79,18.79,18.75,18.79,132000.0,18.79,18.79,18.75,18.79,132000.0
2014-05-12 13:30:00,18.79,18.79,18.78,18.79,13000.0,18.79,18.79,18.78,18.79,13000.0
2014-05-12 13:40:00,18.79,18.8,18.78,18.8,66000.0,18.79,18.8,18.78,18.8,66000.0
2014-05-12 13:50:00,18.8,18.81,18.79,18.8,25900.0,18.8,18.81,18.79,18.8,25900.0
2014-05-12 14:00:00,18.8,18.8,18.78,18.79,71300.0,18.8,18.8,18.78,18.79,71300.0
2014-05-12 14:10:00,18.79,18.8,18.78,18.79,138400.0,18.79,18.8,18.78,18.79,138400.0
2014-05-12 14:20:00,18.78,18.79,18.77,18.78,113500.0,18.78,18.79,18.77,18.78,113500.0
2014-05-12 14:30:00,18.78,18.79,18.77,18.78,34800.0,18.78,18.79,18.77,18.78,34800.0
2014-05-12 14:40:00,18.77,18.79,18.77,18.78,130000.0,18.77,18.79,18.77,18.78,130000.0
2014-05-12 14:50:00,18.78,18.79,18.78,18.79,12300.0,18.78,18.79,18.78,18.79,12300.0
2014-05-12 15:00:00,18.79,18.8,18.78,18.79,79700.0,18.79,18.8,18.78,18.79,79700.0
2014-05-12 15:10:00,18.79,18.8,18.79,18.79,152300.0,18.79,18.8,18.79,18.79,152300.0
2014-05-12 15:20:00,18.79,18.8,18.79,18.8,38800.0,18.79,18.8,18.79,18.8,38800.0
2014-05-12 15:30:00,18.79,18.8,18.78,18.78,53300.0,18.79,18.8,18.78,18.78,53300.0
2014-05-12 15:40:00,18.78,18.79,18.78,18.79,100700.0,18.78,18.79,18.78,18.79,100700.0
2014-05-12 15:50:00,18.78,18.81,18.77,18.8,582300.0,18.78,18.81,18.77,18.8,582300.0
2014-05-13 09:30:00,18.77,18.78,18.75,18.76,213700.0,18.77,18.78,18.75,18.76,213700.0
2014-05-13 09:40:00,18.77,18.77,18.75,18.76,72500.0,18.77,18.77,18.75,18.76,72500.0
2014-05-13 09:50:00,18.76,18.79,18.76,18.78,227000.0,18.76,18.79,18.76,18.78,227000.0
2014-05-13 10:00:00,18.78,18.79,18.76,18.77,154300.0,18.78,18.79,18.76,18.77,154300.0
2014-05-13 10:10:00,18.77,18.77,18.75,18.76,201600.0,18.77,18.77,18.75,18.76,201600.0
2014-05-13 10:20:00,18.75,18.77,18.75,18.76,71400.0,18.75,18.77,18.75,18.76,71400.0
2014-05-13 10:30:00,18.76,18.77,18.75,18.77,51500.0,18.76,18.77,18.75,18.77,51500.0
2014-05-13 10:40:00,18.77,18.79,18.76,18.79,95400.0,18.77,18.79,18.76,18.79,95400.0
2014-05-13 10:50:00,18.78,18.83,18.78,18.83,170400.0,18.78,18.83,18.78,18.83,170400.0
2014-05-13 11:00:00,18.83,18.84,18.8,18.8,129200.0,18.83,18.84,18.8,18.8,129200.0
2014-05-13 11:10:00,18.8,18.81,18.79,18.79,49800.0,18.8,18.81,18.79,18.79,49800.0
2014-05-13 11:20:00,18.8,18.8,18.77,18.77,71600.0,18.8,18.8,18.77,18.77,71600.0
2014-05-13 11:30:00,18.77,18.79,18.77,18.79,57000.0,18.77,18.79,18.77,18.79,57000.0
2014-05-13 11:40:00,18.79,18.8,18.79,18.8,27200.0,18.79,18.8,18.79,18.8,27200.0
2014-05-13 11:50:00,18.8,18.8,18.77,18.78,48300.0,18.8,18.8,18.77,18.78,48300.0
2014-05-13 12:00:00,18.79,18.79,18.77,18.77,25500.0,18.79,18.79,18.77,18.77,25500.0
2014-05-13 12:10:00,18.77,18.78,18.77,18.77,50200.0,18.77,18.78,18.77,18.77,50200.0
2014-05-13 12:20:00,18.76,18.78,18.76,18.78,14400.0,18.76,18.78,18.76,18.78,14400.0
2014-05-13 12:30:00,18.77,18.79,18.77,18.78,141000.0,18.77,18.79,18.77,18.78,141000.0
2014-05-13 12:40:00,18.77,18.78,18.77,18.77,14100.0,18.77,18.78,18.77,18.77,14100.0
2014-05-13 12:50:00,18.77,18.79,18.77,18.78,55200.0,18.77,18.79,18.77,18.78,55200.0
2014-05-13 13:00:00,18.79,18.79,18.76,18.77,38500.0,18.79,18.79,18.76,18.77,38500.0
2014-05-13 13:10:00,18.77,18.78,18.77,18.77,28400.0,18.77,18.78,18.77,18.77,28400.0
2014-05-13 13:20:00,18.77,18.79,18.76,18.77,104500.0,18.77,18.79,18.76,18.77,104500.0
2014-05-13 13:30:00,18.78,18.78,18.75,18.76,39500.0,18.78,18.78,18.75,18.76,39500.0
2014-05-13 13:40:00,18.76,18.77,18.75,18.75,46400.0,18.76,18.77,18.75,18.75,46400.0
2014-05-13 13:50:00,18.75,18.76,18.75,18.76,17500.0,18.75,18.76,18.75,18.76,17500.0
2014-05-13 14:00:00,18.76,18.77,18.75,18.75,72500.0,18.76,18.77,18.75,18.75,72500.0
2014-05-13 14:10:00,18.75,18.77,18.74,18.76,27900.0,18.75,18.77,18.74,18.76,27900.0
2014-05-13 14:20:00,18.77,18.78,18.76,18.77,32600.0,18.77,18.78,18.76,18.77,32600.0
2014-05-13 14:30:00,18.77,18.78,18.76,18.76,35900.0,18.77,18.78,18.76,18.76,35900.0
2014-05-13 14:40:00,18.76,18.77,18.75,18.76,47200.0,18.76,18.77,18.75,18.76,47200.0
2014-05-13 14:50:00,18.76,18.77,18.75,18.77,23800.0,18.76,18.77,18.75,18.77,23800.0
2014-05-13 15:00:00,18.76,18.76,18.74,18.74,70500.0,18.76,18.76,18.74,18.74,70500.0
2014-05-13 15:10:00,18.74,18.75,18.74,18.74,37700.0,18.74,18.75,18.74,18.74,37700.0
2014-05-13 15:20:00,18.75,18.77,18.74,18.76,83600.0,18.75,18.77,18.74,18.76,83600.0
2014-05-13 15:30:00,18.76,18.77,18.75,18.76,65400.0,18.76,18.77,18.75,18.76,65400.0
2014-05-13 15:40:00,18.77,18.77,18.76,18.77,60600.0,18.77,18.77,18.76,18.77,60600.0
2014-05-13 15:50:00,18.77,18.78,18.76,18.77,272500.0,18.77,18.78,18.76,18.77,272500.0
2014-05-14 09:30:00,19.05,19.08,19.04,19.06,400000.0,19.05,19.08,19.04,19.06,400000.0
2014-05-14 09:40:00,19.06,19.06,19.03,19.06,318600.0,19.06,19.06,19.03,19.06,318600.0
2014-05-14 09:50:00,19.06,19.07,19.06,19.06,143200.0,19.06,19.07,19.06,19.06,143200.0
2014-05-14 10:00:00,19.07,19.08,19.0,19.01,151300.0,19.07,19.08,19.0,19.01,151300.0
2014-05-14 10:10:00,19.01,19.02,19.0,19.02,228900.0,19.01,19.02,19.0,19.02,228900.0
2014-05-14 10:20:00,19.02,19.04,19.0,19.0,121300.0,19.02,19.04,19.0,19.0,121300.0
2014-05-14 10:30:00,19.01,19.03,18.98,19.01,190900.0,19.01,19.03,18.98,19.01,190900.0
2014-05-14 10:40:00,19.02,19.03,19.0,19.0,189400.0,19.02,19.03,19.0,19.0,189400.0
2014-05-14 10:50:00,19.0,19.02,18.99,19.01,70800.0,19.0,19.02,18.99,19.01,70800.0
2014-05-14 11:00:00,19.01,19.02,19.0,19.01,39200.0,19.01,19.02,19.0,19.01,39200.0
2014-05-14 11:10:00,19.01,19.04,19.01,19.02,69100.0,19.01,19.04,19.01,19.02,69100.0
2014-05-14 11:20:00,19.02,19.04,19.02,19.03,79800.0,19.02,19.04,19.02,19.03,79800.0
2014-05-14 11:30:00,19.04,19.04,19.02,19.04,56700.0,19.04,19.04,19.02,19.04,56700.0
2014-05-14 11:40:00,19.04,19.05,19.03,19.03,54000.0,19.04,19.05,19.03,19.03,54000.0
2014-05-14 11:50:00,19.03,19.04,19.02,19.03,69800.0,19.03,19.04,19.02,19.03,69800.0
2014-05-14 12:00:00,19.02,19.03,19.01,19.02,26300.0,19.02,19.03,19.01,19.02,26300.0
2014-05-14 12:10:00,19.01,19.01,18.95,18.96,95400.0,19.01,19.01,18.95,18.96,95400.0
2014-05-14 12:20:00,18.95,18.96,18.92,18.92,89800.0,18.95,18.96,18.92,18.92,89800.0
2014-05-14 12:30:00,18.93,18.95,18.93,18.94,72900.0,18.93,18.95,18.93,18.94,72900.0
2014-05-14 12:40:00,18.95,18.96,18.94,18.95,61700.0,18.95,18.96,18.94,18.95,61700.0
2014-05-14 12:50:00,18.95,19.01,18.95,19.0,116700.0,18.95,19.01,18.95,19.0,116700.0
2014-05-14 13:00:00,19.0,19.0,18.97,18.99,88500.0,19.0,19.0,18.97,18.99,88500.0
2014-05-14 13:10:00,18.98,19.0,18.98,18.98,48400.0,18.98,19.0,18.98,18.98,48400.0
2014-05-14 13:20:00,18.98,19.0,18.98,19.0,23600.0,18.98,19.0,18.98,19.0,23600.0
2014-05-14 13:30:00,18.99,19.0,18.98,19.0,77700.0,18.99,19.0,18.98,19.0,77700.0
2014-05-14 13:40:00,19.0,19.0,18.98,18.98,38600.0,19.0,19.0,18.98,18.98,38600.0
2014-05-14 13:50:00,18.98,18.99,18.98,18.98,28900.0,18.98,18.99,18.98,18.98,28900.0
2014-05-14 14:00:00,18.98,18.99,18.98,18.98,47800.0,18.98,18.99,18.98,18.98,47800.0
2014-05-14 14:10:00,18.98,19.0,18.98,18.99,56200.0,18.98,19.0,18.98,18.99,56200.0
2014-05-14 14:20:00,18.99,19.0,18.98,18.99,60600.0,18.99,19.0,18.98,18.99,60600.0
2014-05-14 14:30:00,18.99,18.99,18.98,18.99,23400.0,18.99,18.99,18.98,18.99,23400.0
2014-05-14 14:40:00,18.99,18.99,18.98,18.98,33600.0,18.99,18.99,18.98,18.98,33600.0
2014-05-14 14:50:00,18.98,19.0,18.98,18.99,52100.0,18.98,19.0,18.98,18.99,52100.0
2014-05-14 15:00:00,18.99,19.0,18.99,19.0,29100.0,18.99,19.0,18.99,19.0,29100.0
2014-05-14 15:10:00,18.99,19.0,18.99,18.99,74700.0,18.99,19.0,18.99,18.99,74700.0
2014-05-14 15:20:00,19.0,19.0,18.99,18.99,86400.0,19.0,19.0,18.99,18.99,86400.0
2014-05-14 15:30:00,18.99,19.04,18.99,19.03,252700.0,18.99,19.04,18.99,19.03,252700.0
2014-05-14 15:40:00,19.04,19.04,18.98,18.98,230900.0,19.04,19.04,18.98,18.98,230900.0
2014-05-14 15:50:00,18.98,19.01,18.98,19.0,460000.0,18.98,19.01,18.98,19.0,460000.0
2014-05-15 09:30:00,18.8,18.83,18.8,18.82,253200.0,18.8,18.83,18.8,18.82,253200.0
2014-05-15 09:40:00,18.82,18.83,18.8,18.82,85500.0,18.82,18.83,18.8,18.82,85500.0
2014-05-15 09:50:00,18.81,18.86,18.81,18.84,92900.0,18.81,18.86,18.81,18.84,92900.0
2014-05-15 10:00:00,18.83,18.85,18.8,18.85,145600.0,18.83,18.85,18.8,18.85,145600.0
2014-05-15 10:10:00,18.84,18.86,18.81,18.81,356400.0,18.84,18.86,18.81,18.81,356400.0
2014-05-15 10:20:00,18.82,18.83,18.8,18.82,67200.0,18.82,18.83,18.8,18.82,67200.0
2014-05-15 10:30:00,18.82,18.82,18.79,18.81,108300.0,18.82,18.82,18.79,18.81,108300.0
2014-05-15 10:40:00,18.81,18.82,18.79,18.8,46600.0,18.81,18.82,18.79,18.8,46600.0
2014-05-15 10:50:00,18.8,18.82,18.78,18.82,90600.0,18.8,18.82,18.78,18.82,90600.0
2014-05-15 11:00:00,18.82,18.82,18.79,18.79,87800.0,18.82,18.82,18.79,18.79,87800.0
2014-05-15 11:10:00,18.79,18.82,18.79,18.8,95100.0,18.79,18.82,18.79,18.8,95100.0
2014-05-15 11:20:00,18.8,18.8,18.78,18.79,102400.0,18.8,18.8,18.78,18.79,102400.0
2014-05-15 11:30:00,18.78,18.79,18.73,18.73,231600.0,18.78,18.79,18.73,18.73,231600.0
2014-05-15 11:40:00,18.73,18.74,18.69,18.72,346100.0,18.73,18.74,18.69,18.72,346100.0
2014-05-15 11:50:00,18.73,18.75,18.72,18.72,130000.0,18.73,18.75,18.72,18.72,130000.0
2014-05-15 12:00:00,18.72,18.75,18.72,18.75,179200.0,18.72,18.75,18.72,18.75,179200.0
2014-05-15 12:10:00,18.74,18.75,18.74,18.75,29500.0,18.74,18.75,18.74,18.75,29500.0
2014-05-15 12:20:00,18.75,18.77,18.75,18.76,99900.0,18.75,18.77,18.75,18.76,99900.0
2014-05-15 12:30:00,18.75,18.76,18.74,18.75,144500.0,18.75,18.76,18.74,18.75,144500.0
2014-05-15 12:40:00,18.75,18.75,18.73,18.75,51800.0,18.75,18.75,18.73,18.75,51800.0
2014-05-15 12:50:00,18.75,18.75,18.74,18.75,21100.0,18.75,18.75,18.74,18.75,21100.0
2014-05-15 13:00:00,18.74,18.75,18.73,18.74,31000.0,18.74,18.75,18.73,18.74,31000.0
2014-05-15 13:10:00,18.74,18.74,18.71,18.72,32000.0,18.74,18.74,18.71,18.72,32000.0
2014-05-15 13:20:00,18.72,18.73,18.68,18.69,62900.0,18.72,18.73,18.68,18.69,62900.0
2014-05-15 13:30:00,18.69,18.71,18.68,18.7,58700.0,18.69,18.71,18.68,18.7,58700.0
2014-05-15 13:40:00,18.7,18.71,18.7,18.7,19300.0,18.7,18.71,18.7,18.7,19300.0
2014-05-15 13:50:00,18.7,18.71,18.69,18.7,37600.0,18.7,18.71,18.69,18.7,37600.0
2014-05-15 14:00:00,18.69,18.71,18.69,18.7,79600.0,18.69,18.71,18.69,18.7,79600.0
2014-05-15 14:10:00,18.71,18.72,18.7,18.71,108600.0,18.71,18.72,18.7,18.71,108600.0
2014-05-15 14:20:00,18.71,18.72,18.71,18.71,41200.0,18.71,18.72,18.71,18.71,41200.0
2014-05-15 14:30:00,18.72,18.75,18.71,18.75,115900.0,18.72,18.75,18.71,18.75,115900.0
2014-05-15 14:40:00,18.74,18.75,18.74,18.74,17300.0,18.74,18.75,18.74,18.74,17300.0
2014-05-15 14:50:00,18.74,18.75,18.73,18.75,86200.0,18.74,18.75,18.73,18.75,86200.0
2014-05-15 15:00:00,18.75,18.75,18.74,18.75,29200.0,18.75,18.75,18.74,18.75,29200.0
2014-05-15 15:10:00,18.75,18.75,18.72,18.73,37000.0,18.75,18.75,18.72,18.73,37000.0
2014-05-15 15:20:00,18.73,18.74,18.72,18.74,58400.0,18.73,18.74,18.72,18.74,58400.0
2014-05-15 15:30:00,18.73,18.76,18.73,18.76,140000.0,18.73,18.76,18.73,18.76,140000.0
2014-05-15 15:40:00,18.76,18.76,18.75,18.75,154700.0,18.76,18.76,18.75,18.75,154700.0
2014-05-15 15:50:00,18.75,18.76,18.72,18.72,470100.0,18.75,18.76,18.72,18.72,470100.0
2014-05-16 09:30:00,18.57,18.59,18.55,18.59,341400.0,18.57,18.59,18.55,18.59,341400.0
2014-05-16 09:40:00,18.59,18.59,18.55,18.56,106600.0,18.59,18.59,18.55,18.56,106600.0
2014-05-16 09:50:00,18.55,18.56,18.53,18.53,202100.0,18.55,18.56,18.53,18.53,202100.0
2014-05-16 10:00:00,18.53,18.6,18.52,18.59,259700.0,18.53,18.6,18.52,18.59,259700.0
2014-05-16 10:10:00,18.58,18.59,18.57,18.58,127000.0,18.58,18.59,18.57,18.58,127000.0
2014-05-16 10:20:00,18.58,18.59,18.56,18.59,154900.0,18.58,18.59,18.56,18.59,154900.0
2014-05-16 10:30:00,18.59,18.6,18.57,18.58,294800.0,18.59,18.6,18.57,18.58,294800.0
2014-05-16 10:40:00,18.59,18.61,18.58,18.59,135000.0,18.59,18.61,18.58,18.59,135000.0
2014-05-16 10:50:00,18.6,18.66,18.59,18.64,244200.0,18.6,18.66,18.59,18.64,244200.0
2014-05-16 11:00:00,18.64,18.64,18.61,18.63,77000.0,18.64,18.64,18.61,18.63,77000.0
2014-05-16 11:10:00,18.63,18.64,18.61,18.63,49400.0,18.63,18.64,18.61,18.63,49400.0
2014-05-16 11:20:00,18.63,18.64,18.62,18.63,39100.0,18.63,18.64,18.62,18.63,39100.0
2014-05-16 11:30:00,18.62,18.63,18.61,18.62,56600.0,18.62,18.63,18.61,18.62,56600.0
2014-05-16 11:40:00,18.62,18.62,18.61,18.62,13600.0,18.62,18.62,18.61,18.62,13600.0
2014-05-16 11:50:00,18.61,18.62,18.6,18.61,48100.0,18.61,18.62,18.6,18.61,48100.0
2014-05-16 12:00:00,18.6,18.61,18.6,18.6,16400.0,18.6,18.61,18.6,18.6,16400.0
2014-05-16 12:10:00,18.6,18.61,18.58,18.59,135700.0,18.6,18.61,18.58,18.59,135700.0
2014-05-16 12:20:00,18.58,18.59,18.57,18.58,94300.0,18.58,18.59,18.57,18.58,94300.0
2014-05-16 12:30:00,18.59,18.59,18.58,18.59,48700.0,18.59,18.59,18.58,18.59,48700.0
2014-05-16 12:40:00,18.58,18.59,18.58,18.58,19600.0,18.58,18.59,18.58,18.58,19600.0
2014-05-16 12:50:00,18.58,18.59,18.57,18.58,54700.0,18.58,18.59,18.57,18.58,54700.0
2014-05-16 13:00:00,18.58,18.59,18.57,18.58,48800.0,18.58,18.59,18.57,18.58,48800.0
2014-05-16 13:10:00,18.58,18.58,18.57,18.58,33200.0,18.58,18.58,18.57,18.58,33200.0
2014-05-16 13:20:00,18.57,18.58,18.57,18.58,37300.0,18.57,18.58,18.57,18.58,37300.0
2014-05-16 13:30:00,18.58,18.58,18.57,18.58,74500.0,18.58,18.58,18.57,18.58,74500.0
2014-05-16 13:40:00,18.58,18.58,18.56,18.56,34100.0,18.58,18.58,18.56,18.56,34100.0
2014-05-16 13:50:00,18.56,18.57,18.56,18.57,25000.0,18.56,18.57,18.56,18.57,25000.0
2014-05-16 14:00:00,18.57,18.57,18.56,18.57,14000.0,18.57,18.57,18.56,18.57,14000.0
2014-05-16 14:10:00,18.56,18.57,18.55,18.55,55200.0,18.56,18.57,18.55,18.55,55200.0
2014-05-16 14:20:00,18.55,18.57,18.55,18.57,60600.0,18.55,18.57,18.55,18.57,60600.0
2014-05-16 14:30:00,18.56,18.57,18.55,18.55,52900.0,18.56,18.57,18.55,18.55,52900.0
2014-05-16 14:40:00,18.56,18.56,18.55,18.55,24800.0,18.56,18.56,18.55,18.55,24800.0
2014-05-16 14:50:00,18.55,18.56,18.55,18.55,21400.0,18.55,18.56,18.55,18.55,21400.0
2014-05-16 15:00:00,18.56,18.57,18.55,18.57,64700.0,18.56,18.57,18.55,18.57,64700.0
2014-05-16 15:10:00,18.56,18.57,18.56,18.57,39100.0,18.56,18.57,18.56,18.57,39100.0
2014-05-16 15:20:00,18.57,18.57,18.56,18.57,63500.0,18.57,18.57,18.56,18.57,63500.0
2014-05-16 15:30:00,18.57,18.61,18.56,18.6,176100.0,18.57,18.61,18.56,18.6,176100.0
2014-05-16 15:40:00,18.59,18.6,18.59,18.6,179900.0,18.59,18.6,18.59,18.6,179900.0
2014-05-16 15:50:00,18.6,18.62,18.59,18.62,408000.0,18.6,18.62,18.59,18.62,408000.0
2014-05-19 09:30:00,18.76,18.79,18.75,18.76,280400.0,18.76,18.79,18.75,18.76,280400.0
2014-05-19 09:40:00,18.77,18.77,18.75,18.77,216700.0,18.77,18.77,18.75,18.77,216700.0
2014-05-19 09:50:00,18.77,18.78,18.75,18.75,76800.0,18.77,18.78,18.75,18.75,76800.0
2014-05-19 10:00:00,18.76,18.78,18.76,18.77,81300.0,18.76,18.78,18.76,18.77,81300.0
2014-05-19 10:10:00,18.76,18.77,18.71,18.72,100000.0,18.76,18.77,18.71,18.72,100000.0
2014-05-19 10:20:00,18.72,18.72,18.67,18.69,106100.0,18.72,18.72,18.67,18.69,106100.0
2014-05-19 10:30:00,18.68,18.7,18.68,18.68,40100.0,18.68,18.7,18.68,18.68,40100.0
2014-05-19 10:40:00,18.68,18.7,18.67,18.7,29700.0,18.68,18.7,18.67,18.7,29700.0
2014-05-19 10:50:00,18.71,18.71,18.68,18.68,34600.0,18.71,18.71,18.68,18.68,34600.0
2014-05-19 11:00:00,18.69,18.69,18.66,18.67,60700.0,18.69,18.69,18.66,18.67,60700.0
2014-05-19 11:10:00,18.67,18.68,18.66,18.68,30600.0,18.67,18.68,18.66,18.68,30600.0
2014-05-19 11:20:00,18.68,18.68,18.67,18.68,78900.0,18.68,18.68,18.67,18.68,78900.0
2014-05-19 11:30:00,18.68,18.69,18.66,18.67,34800.0,18.68,18.69,18.66,18.67,34800.0
2014-05-19 11:40:00,18.67,18.67,18.62,18.62,88400.0,18.67,18.67,18.62,18.62,88400.0
2014-05-19 11:50:00,18.61,18.63,18.6,18.62,116400.0,18.61,18.63,18.6,18.62,116400.0
2014-05-19 12:00:00,18.61,18.63,18.6,18.61,106000.0,18.61,18.63,18.6,18.61,106000.0
2014-05-19 12:10:00,18.6,18.63,18.6,18.62,66900.0,18.6,18.63,18.6,18.62,66900.0
2014-05-19 12:20:00,18.63,18.64,18.62,18.64,53500.0,18.63,18.64,18.62,18.64,53500.0
2014-05-19 12:30:00,18.63,18.64,18.62,18.63,32700.0,18.63,18.64,18.62,18.63,32700.0
2014-05-19 12:40:00,18.63,18.64,18.61,18.62,40600.0,18.63,18.64,18.61,18.62,40600.0
2014-05-19 12:50:00,18.61,18.62,18.58,18.59,163100.0,18.61,18.62,18.58,18.59,163100.0
2014-05-19 13:00:00,18.59,18.59,18.58,18.59,64400.0,18.59,18.59,18.58,18.59,64400.0
2014-05-19 13:10:00,18.59,18.6,18.59,18.6,24400.0,18.59,18.6,18.59,18.6,24400.0
2014-05-19 13:20:00,18.6,18.6,18.59,18.6,32600.0,18.6,18.6,18.59,18.6,32600.0
2014-05-19 13:30:00,18.6,18.6,18.58,18.6,40700.0,18.6,18.6,18.58,18.6,40700.0
2014-05-19 13:40:00,18.6,18.61,18.59,18.59,50000.0,18.6,18.61,18.59,18.59,50000.0
2014-05-19 13:50:00,18.6,18.61,18.59,18.61,18500.0,18.6,18.61,18.59,18.61,18500.0
2014-05-19 14:00:00,18.6,18.6,18.59,18.59,46400.0,18.6,18.6,18.59,18.59,46400.0
2014-05-19 14:10:00,18.6,18.6,18.59,18.6,18600.0,18.6,18.6,18.59,18.6,18600.0
2014-05-19 14:20:00,18.6,18.6,18.58,18.6,81100.0,18.6,18.6,18.58,18.6,81100.0
2014-05-19 14:30:00,18.6,18.61,18.6,18.61,27300.0,18.6,18.61,18.6,18.61,27300.0
2014-05-19 14:40:00,18.61,18.61,18.6,18.61,28400.0,18.61,18.61,18.6,18.61,28400.0
2014-05-19 14:50:00,18.61,18.61,18.59,18.6,51400.0,18.61,18.61,18.59,18.6,51400.0
2014-05-19 15:00:00,18.6,18.6,18.58,18.59,86100.0,18.6,18.6,18.58,18.59,86100.0
2014-05-19 15:10:00,18.58,18.6,18.58,18.6,44500.0,18.58,18.6,18.58,18.6,44500.0
2014-05-19 15:20:00,18.6,18.6,18.59,18.6,28400.0,18.6,18.6,18.59,18.6,28400.0
2014-05-19 15:30:00,18.6,18.6,18.59,18.59,30200.0,18.6,18.6,18.59,18.59,30200.0
2014-05-19 15:40:00,18.59,18.61,18.58,18.61,70900.0,18.59,18.61,18.58,18.61,70900.0
2014-05-19 15:50:00,18.61,18.63,18.6,18.63,175600.0,18.61,18.63,18.6,18.63,175600.0
2014-05-20 09:30:00,18.52,18.67,18.51,18.64,596500.0,18.52,18.67,18.51,18.64,596500.0
2014-05-20 09:40:00,18.65,18.66,18.63,18.64,94500.0,18.65,18.66,18.63,18.64,94500.0
2014-05-20 09:50:00,18.63,18.7,18.63,18.68,131400.0,18.63,18.7,18.63,18.68,131400.0
2014-05-20 10:00:00,18.68,18.69,18.65,18.68,106500.0,18.68,18.69,18.65,18.68,106500.0
2014-05-20 10:10:00,18.67,18.68,18.61,18.64,105700.0,18.67,18.68,18.61,18.64,105700.0
2014-05-20 10:20:00,18.64,18.67,18.64,18.66,89900.0,18.64,18.67,18.64,18.66,89900.0
2014-05-20 10:30:00,18.65,18.66,18.64,18.65,41100.0,18.65,18.66,18.64,18.65,41100.0
2014-05-20 10:40:00,18.65,18.66,18.61,18.64,146500.0,18.65,18.66,18.61,18.64,146500.0
2014-05-20 10:50:00,18.64,18.65,18.63,18.64,59300.0,18.64,18.65,18.63,18.64,59300.0
2014-05-20 11:00:00,18.64,18.64,18.62,18.63,71000.0,18.64,18.64,18.62,18.63,71000.0
2014-05-20 11:10:00,18.63,18.64,18.62,18.63,33600.0,18.63,18.64,18.62,18.63,33600.0
2014-05-20 11:20:00,18.63,18.65,18.62,18.64,55000.0,18.63,18.65,18.62,18.64,55000.0
2014-05-20 11:30:00,18.65,18.67,18.64,18.65,217800.0,18.65,18.67,18.64,18.65,217800.0
2014-05-20 11:40:00,18.64,18.66,18.64,18.64,50900.0,18.64,18.66,18.64,18.64,50900.0
2014-05-20 11:50:00,18.64,18.66,18.64,18.66,54800.0,18.64,18.66,18.64,18.66,54800.0
2014-05-20 12:00:00,18.66,18.67,18.65,18.66,82500.0,18.66,18.67,18.65,18.66,82500.0
2014-05-20 12:10:00,18.66,18.69,18.65,18.67,142300.0,18.66,18.69,18.65,18.67,142300.0
2014-05-20 12:20:00,18.67,18.67,18.65,18.66,82100.0,18.67,18.67,18.65,18.66,82100.0
2014-05-20 12:30:00,18.66,18.66,18.64,18.64,62100.0,18.66,18.66,18.64,18.64,62100.0
2014-05-20 12:40:00,18.65,18.65,18.63,18.63,29500.0,18.65,18.65,18.63,18.63,29500.0
2014-05-20 12:50:00,18.63,18.64,18.63,18.64,20400.0,18.63,18.64,18.63,18.64,20400.0
2014-05-20 13:00:00,18.63,18.66,18.63,18.64,201500.0,18.63,18.66,18.63,18.64,201500.0
2014-05-20 13:10:00,18.65,18.68,18.65,18.66,45500.0,18.65,18.68,18.65,18.66,45500.0
2014-05-20 13:20:00,18.66,18.66,18.63,18.64,54800.0,18.66,18.66,18.63,18.64,54800.0
2014-05-20 13:30:00,18.63,18.64,18.63,18.64,68700.0,18.63,18.64,18.63,18.64,68700.0
2014-05-20 13:40:00,18.64,18.64,18.63,18.64,18400.0,18.64,18.64,18.63,18.64,18400.0
2014-05-20 13:50:00,18.64,18.64,18.63,18.64,27300.0,18.64,18.64,18.63,18.64,27300.0
2014-05-20 14:00:00,18.64,18.64,18.62,18.64,68200.0,18.64,18.64,18.62,18.64,68200.0
2014-05-20 14:10:00,18.64,18.64,18.62,18.62,66200.0,18.64,18.64,18.62,18.62,66200.0
2014-05-20 14:20:00,18.63,18.64,18.62,18.63,41300.0,18.63,18.64,18.62,18.63,41300.0
2014-05-20 14:30:00,18.63,18.64,18.63,18.63,3400.0,18.63,18.64,18.63,18.63,3400.0
2014-05-20 14:40:00,18.63,18.65,18.63,18.63,41700.0,18.63,18.65,18.63,18.63,41700.0
2014-05-20 14:50:00,18.64,18.64,18.63,18.64,15600.0,18.64,18.64,18.63,18.64,15600.0
2014-05-20 15:00:00,18.64,18.65,18.63,18.63,57600.0,18.64,18.65,18.63,18.63,57600.0
2014-05-20 15:10:00,18.63,18.64,18.63,18.64,20300.0,18.63,18.64,18.63,18.64,20300.0
2014-05-20 15:20:00,18.64,18.66,18.63,18.66,110000.0,18.64,18.66,18.63,18.66,110000.0
2014-05-20 15:30:00,18.66,18.66,18.64,18.64,30500.0,18.66,18.66,18.64,18.64,30500.0
2014-05-20 15:40:00,18.64,18.65,18.64,18.64,74000.0,18.64,18.65,18.64,18.64,74000.0
2014-05-20 15:50:00,18.64,18.67,18.64,18.66,308100.0,18.64,18.67,18.64,18.66,308100.0
2014-05-21 09:30:00,18.6,18.62,18.57,18.59,274300.0,18.6,18.62,18.57,18.59,274300.0
2014-05-21 09:40:00,18.59,18.6,18.56,18.59,75600.0,18.59,18.6,18.56,18.59,75600.0
2014-05-21 09:50:00,18.58,18.6,18.58,18.59,94500.0,18.58,18.6,18.58,18.59,94500.0
2014-05-21 10:00:00,18.59,18.6,18.57,18.6,28300.0,18.59,18.6,18.57,18.6,28300.0
2014-05-21 10:10:00,18.6,18.6,18.58,18.58,57800.0,18.6,18.6,18.58,18.58,57800.0
2014-05-21 10:20:00,18.58,18.65,18.57,18.62,171600.0,18.58,18.65,18.57,18.62,171600.0
2014-05-21 10:30:00,18.61,18.67,18.61,18.65,275600.0,18.61,18.67,18.61,18.65,275600.0
2014-05-21 10:40:00,18.65,18.66,18.64,18.64,56300.0,18.65,18.66,18.64,18.64,56300.0
2014-05-21 10:50:00,18.65,18.67,18.64,18.67,38000.0,18.65,18.67,18.64,18.67,38000.0
2014-05-21 11:00:00,18.67,18.68,18.65,18.66,81800.0,18.67,18.68,18.65,18.66,81800.0
2014-05-21 11:10:00,18.65,18.66,18.63,18.64,41500.0,18.65,18.66,18.63,18.64,41500.0
2014-05-21 11:20:00,18.64,18.64,18.61,18.62,67300.0,18.64,18.64,18.61,18.62,67300.0
2014-05-21 11:30:00,18.62,18.64,18.62,18.62,29600.0,18.62,18.64,18.62,18.62,29600.0
2014-05-21 11:40:00,18.62,18.65,18.62,18.65,32000.0,18.62,18.65,18.62,18.65,32000.0
2014-05-21 11:50:00,18.65,18.65,18.62,18.62,48000.0,18.65,18.65,18.62,18.62,48000.0
2014-05-21 12:00:00,18.62,18.63,18.6,18.62,27700.0,18.62,18.63,18.6,18.62,27700.0
2014-05-21 12:10:00,18.62,18.62,18.59,18.6,44400.0,18.62,18.62,18.59,18.6,44400.0
2014-05-21 12:20:00,18.6,18.61,18.59,18.6,31700.0,18.6,18.61,18.59,18.6,31700.0
2014-05-21 12:30:00,18.59,18.6,18.59,18.6,13400.0,18.59,18.6,18.59,18.6,13400.0
2014-05-21 12:40:00,18.6,18.6,18.57,18.57,43100.0,18.6,18.6,18.57,18.57,43100.0
2014-05-21 12:50:00,18.57,18.59,18.55,18.59,72900.0,18.57,18.59,18.55,18.59,72900.0
2014-05-21 13:00:00,18.58,18.6,18.58,18.6,24400.0,18.58,18.6,18.58,18.6,24400.0
2014-05-21 13:10:00,18.6,18.61,18.58,18.61,31300.0,18.6,18.61,18.58,18.61,31300.0
2014-05-21 13:20:00,18.6,18.61,18.58,18.59,50700.0,18.6,18.61,18.58,18.59,50700.0
2014-05-21 13:30:00,18.6,18.61,18.57,18.57,93100.0,18.6,18.61,18.57,18.57,93100.0
2014-05-21 13:40:00,18.57,18.59,18.57,18.59,156500.0,18.57,18.59,18.57,18.59,156500.0
2014-05-21 13:50:00,18.58,18.59,18.57,18.58,52000.0,18.58,18.59,18.57,18.58,52000.0
2014-05-21 14:00:00,18.58,18.61,18.52,18.6,412100.0,18.58,18.61,18.52,18.6,412100.0
2014-05-21 14:10:00,18.6,18.66,18.6,18.64,453300.0,18.6,18.66,18.6,18.64,453300.0
2014-05-21 14:20:00,18.64,18.65,18.63,18.63,48300.0,18.64,18.65,18.63,18.63,48300.0
2014-05-21 14:30:00,18.64,18.71,18.64,18.67,188600.0,18.64,18.71,18.64,18.67,188600.0
2014-05-21 14:40:00,18.68,18.69,18.65,18.69,62800.0,18.68,18.69,18.65,18.69,62800.0
2014-05-21 14:50:00,18.69,18.7,18.65,18.65,68000.0,18.69,18.7,18.65,18.65,68000.0
2014-05-21 15:00:00,18.66,18.66,18.64,18.65,54900.0,18.66,18.66,18.64,18.65,54900.0
2014-05-21 15:10:00,18.65,18.67,18.61,18.62,141700.0,18.65,18.67,18.61,18.62,141700.0
2014-05-21 15:20:00,18.62,18.65,18.62,18.63,82800.0,18.62,18.65,18.62,18.63,82800.0
2014-05-21 15:30:00,18.63,18.65,18.62,18.64,57500.0,18.63,18.65,18.62,18.64,57500.0
2014-05-21 15:40:00,18.64,18.66,18.64,18.65,147600.0,18.64,18.66,18.64,18.65,147600.0
2014-05-21 15:50:00,18.65,18.65,18.63,18.63,225400.0,18.65,18.65,18.63,18.63,225400.0
2014-05-22 09:30:00,18.87,18.88,18.85,18.85,326300.0,18.87,18.88,18.85,18.85,326300.0
2014-05-22 09:40:00,18.85,18.86,18.78,18.79,337100.0,18.85,18.86,18.78,18.79,337100.0
2014-05-22 09:50:00,18.79,18.81,18.78,18.79,207000.0,18.79,18.81,18.78,18.79,207000.0
2014-05-22 10:00:00,18.79,18.82,18.78,18.8,132500.0,18.79,18.82,18.78,18.8,132500.0
2014-05-22 10:10:00,18.8,18.83,18.79,18.83,102000.0,18.8,18.83,18.79,18.83,102000.0
2014-05-22 10:20:00,18.83,18.85,18.82,18.82,159500.0,18.83,18.85,18.82,18.82,159500.0
2014-05-22 10:30:00,18.82,18.83,18.8,18.81,174100.0,18.82,18.83,18.8,18.81,174100.0
2014-05-22 10:40:00,18.81,18.82,18.79,18.79,65100.0,18.81,18.82,18.79,18.79,65100.0
2014-05-22 10:50:00,18.8,18.8,18.79,18.8,75000.0,18.8,18.8,18.79,18.8,75000.0
2014-05-22 11:00:00,18.79,18.8,18.74,18.75,156900.0,18.79,18.8,18.74,18.75,156900.0
2014-05-22 11:10:00,18.74,18.75,18.73,18.74,48300.0,18.74,18.75,18.73,18.74,48300.0
2014-05-22 11:20:00,18.74,18.75,18.72,18.72,53000.0,18.74,18.75,18.72,18.72,53000.0
2014-05-22 11:30:00,18.72,18.73,18.71,18.72,60600.0,18.72,18.73,18.71,18.72,60600.0
2014-05-22 11:40:00,18.71,18.75,18.71,18.75,81700.0,18.71,18.75,18.71,18.75,81700.0
2014-05-22 11:50:00,18.75,18.75,18.73,18.73,30100.0,18.75,18.75,18.73,18.73,30100.0
2014-05-22 12:00:00,18.73,18.75,18.73,18.75,25400.0,18.73,18.75,18.73,18.75,25400.0
2014-05-22 12:10:00,18.75,18.77,18.74,18.75,81100.0,18.75,18.77,18.74,18.75,81100.0
2014-05-22 12:20:00,18.75,18.75,18.73,18.73,8300.0,18.75,18.75,18.73,18.73,8300.0
2014-05-22 12:30:00,18.74,18.75,18.72,18.72,55300.0,18.74,18.75,18.72,18.72,55300.0
2014-05-22 12:40:00,18.72,18.74,18.72,18.74,8900.0,18.72,18.74,18.72,18.74,8900.0
2014-05-22 12:50:00,18.74,18.74,18.72,18.72,20600.0,18.74,18.74,18.72,18.72,20600.0
2014-05-22 13:00:00,18.73,18.73,18.72,18.73,19200.0,18.73,18.73,18.72,18.73,19200.0
2014-05-22 13:10:00,18.72,18.73,18.72,18.73,60900.0,18.72,18.73,18.72,18.73,60900.0
2014-05-22 13:20:00,18.72,18.76,18.71,18.76,81200.0,18.72,18.76,18.71,18.76,81200.0
2014-05-22 13:30:00,18.75,18.76,18.75,18.75,18100.0,18.75,18.76,18.75,18.75,18100.0
2014-05-22 13:40:00,18.75,18.75,18.73,18.75,40500.0,18.75,18.75,18.73,18.75,40500.0
2014-05-22 13:50:00,18.75,18.76,18.74,18.75,33300.0,18.75,18.76,18.74,18.75,33300.0
2014-05-22 14:00:00,18.76,18.76,18.73,18.74,15200.0,18.76,18.76,18.73,18.74,15200.0
2014-05-22 14:10:00,18.74,18.74,18.73,18.73,11600.0,18.74,18.74,18.73,18.73,11600.0
2014-05-22 14:20:00,18.74,18.74,18.72,18.72,18400.0,18.74,18.74,18.72,18.72,18400.0
2014-05-22 14:30:00,18.72,18.75,18.72,18.75,91500.0,18.72,18.75,18.72,18.75,91500.0
2014-05-22 14:40:00,18.74,18.75,18.74,18.74,9200.0,18.74,18.75,18.74,18.74,9200.0
2014-05-22 14:50:00,18.75,18.75,18.74,18.75,35100.0,18.75,18.75,18.74,18.75,35100.0
2014-05-22 15:00:00,18.75,18.75,18.72,18.73,55400.0,18.75,18.75,18.72,18.73,55400.0
2014-05-22 15:10:00,18.73,18.73,18.71,18.73,52600.0,18.73,18.73,18.71,18.73,52600.0
2014-05-22 15:20:00,18.73,18.73,18.72,18.72,61500.0,18.73,18.73,18.72,18.72,61500.0
2014-05-22 15:30:00,18.72,18.74,18.72,18.74,40100.0,18.72,18.74,18.72,18.74,40100.0
2014-05-22 15:40:00,18.74,18.74,18.72,18.72,65900.0,18.74,18.74,18.72,18.72,65900.0
2014-05-22 15:50:00,18.72,18.74,18.72,18.74,281000.0,18.72,18.74,18.72,18.74,281000.0
2014-05-23 09:30:00,18.68,18.72,18.67,18.68,173500.0,18.68,18.72,18.67,18.68,173500.0
2014-05-23 09:40:00,18.68,18.68,18.66,18.67,77500.0,18.68,18.68,18.66,18.67,77500.0
2014-05-23 09:50:00,18.67,18.68,18.66,18.67,63100.0,18.67,18.68,18.66,18.67,63100.0
2014-05-23 10:00:00,18.67,18.68,18.64,18.66,91700.0,18.67,18.68,18.64,18.66,91700.0
2014-05-23 10:10:00,18.67,18.68,18.66,18.67,36100.0,18.67,18.68,18.66,18.67,36100.0
2014-05-23 10:20:00,18.67,18.67,18.65,18.66,49900.0,18.67,18.67,18.65,18.66,49900.0
2014-05-23 10:30:00,18.67,18.68,18.66,18.68,43800.0,18.67,18.68,18.66,18.68,43800.0
2014-05-23 10:40:00,18.68,18.68,18.67,18.68,36400.0,18.68,18.68,18.67,18.68,36400.0
2014-05-23 10:50:00,18.67,18.7,18.67,18.69,46600.0,18.67,18.7,18.67,18.69,46600.0
2014-05-23 11:00:00,18.69,18.7,18.67,18.67,104400.0,18.69,18.7,18.67,18.67,104400.0
2014-05-23 11:10:00,18.67,18.68,18.66,18.68,32100.0,18.67,18.68,18.66,18.68,32100.0
2014-05-23 11:20:00,18.67,18.68,18.67,18.68,14100.0,18.67,18.68,18.67,18.68,14100.0
2014-05-23 11:30:00,18.67,18.68,18.64,18.64,140200.0,18.67,18.68,18.64,18.64,140200.0
2014-05-23 11:40:00,18.65,18.66,18.64,18.65,31900.0,18.65,18.66,18.64,18.65,31900.0
2014-05-23 11:50:00,18.65,18.66,18.65,18.66,37100.0,18.65,18.66,18.65,18.66,37100.0
2014-05-23 12:00:00,18.66,18.67,18.65,18.67,67200.0,18.66,18.67,18.65,18.67,67200.0
2014-05-23 12:10:00,18.67,18.67,18.66,18.66,12300.0,18.67,18.67,18.66,18.66,12300.0
2014-05-23 12:20:00,18.66,18.67,18.64,18.64,77200.0,18.66,18.67,18.64,18.64,77200.0
2014-05-23 12:30:00,18.64,18.64,18.63,18.64,47600.0,18.64,18.64,18.63,18.64,47600.0
2014-05-23 12:40:00,18.64,18.64,18.63,18.64,49800.0,18.64,18.64,18.63,18.64,49800.0
2014-05-23 12:50:00,18.64,18.65,18.63,18.64,55700.0,18.64,18.65,18.63,18.64,55700.0
2014-05-23 13:00:00,18.64,18.65,18.64,18.65,35500.0,18.64,18.65,18.64,18.65,35500.0
2014-05-23 13:10:00,18.64,18.66,18.64,18.66,43800.0,18.64,18.66,18.64,18.66,43800.0
2014-05-23 13:20:00,18.66,18.66,18.64,18.65,19900.0,18.66,18.66,18.64,18.65,19900.0
2014-05-23 13:30:00,18.64,18.64,18.62,18.63,94100.0,18.64,18.64,18.62,18.63,94100.0
2014-05-23 13:40:00,18.63,18.64,18.62,18.63,21000.0,18.63,18.64,18.62,18.63,21000.0
2014-05-23 13:50:00,18.63,18.64,18.63,18.63,14900.0,18.63,18.64,18.63,18.63,14900.0
2014-05-23 14:00:00,18.64,18.64,18.63,18.64,14600.0,18.64,18.64,18.63,18.64,14600.0
2014-05-23 14:10:00,18.64,18.65,18.63,18.64,34200.0,18.64,18.65,18.63,18.64,34200.0
2014-05-23 14:20:00,18.64,18.65,18.64,18.64,31500.0,18.64,18.65,18.64,18.64,31500.0
2014-05-23 14:30:00,18.64,18.65,18.64,18.65,12600.0,18.64,18.65,18.64,18.65,12600.0
2014-05-23 14:40:00,18.64,18.65,18.64,18.64,29400.0,18.64,18.65,18.64,18.64,29400.0
2014-05-23 14:50:00,18.64,18.65,18.64,18.65,26300.0,18.64,18.65,18.64,18.65,26300.0
2014-05-23 15:00:00,18.65,18.65,18.64,18.65,11500.0,18.65,18.65,18.64,18.65,11500.0
2014-05-23 15:10:00,18.65,18.66,18.64,18.64,66200.0,18.65,18.66,18.64,18.64,66200.0
2014-05-23 15:20:00,18.64,18.65,18.64,18.64,28800.0,18.64,18.65,18.64,18.64,28800.0
2014-05-23 15:30:00,18.64,18.64,18.63,18.63,92500.0,18.64,18.64,18.63,18.63,92500.0
2014-05-23 15:40:00,18.64,18.65,18.63,18.65,107600.0,18.64,18.65,18.63,18.65,107600.0
2014-05-23 15:50:00,18.65,18.68,18.65,18.67,245300.0,18.65,18.68,18.65,18.67,245300.0
2014-05-27 09:30:00,18.39,18.42,18.38,18.41,656500.0,18.39,18.42,18.38,18.41,656500.0
2014-05-27 09:40:00,18.42,18.42,18.38,18.39,345800.0,18.42,18.42,18.38,18.39,345800.0
2014-05-27 09:50:00,18.4,18.4,18.38,18.4,197700.0,18.4,18.4,18.38,18.4,197700.0
2014-05-27 10:00:00,18.4,18.4,18.38,18.4,128400.0,18.4,18.4,18.38,18.4,128400.0
2014-05-27 10:10:00,18.39,18.4,18.36,18.36,205000.0,18.39,18.4,18.36,18.36,205000.0
2014-05-27 10:20:00,18.37,18.37,18.32,18.34,412500.0,18.37,18.37,18.32,18.34,412500.0
2014-05-27 10:30:00,18.33,18.34,18.29,18.33,693500.0,18.33,18.34,18.29,18.33,693500.0
2014-05-27 10:40:00,18.32,18.37,18.31,18.33,202300.0,18.32,18.37,18.31,18.33,202300.0
2014-05-27 10:50:00,18.33,18.36,18.33,18.34,225700.0,18.33,18.36,18.33,18.34,225700.0
2014-05-27 11:00:00,18.34,18.36,18.34,18.34,144800.0,18.34,18.36,18.34,18.34,144800.0
2014-05-27 11:10:00,18.34,18.35,18.31,18.33,156600.0,18.34,18.35,18.31,18.33,156600.0
2014-05-27 11:20:00,18.33,18.33,18.31,18.32,81000.0,18.33,18.33,18.31,18.32,81000.0
2014-05-27 11:30:00,18.32,18.33,18.31,18.32,145000.0,18.32,18.33,18.31,18.32,145000.0
2014-05-27 11:40:00,18.32,18.33,18.3,18.32,97000.0,18.32,18.33,18.3,18.32,97000.0
2014-05-27 11:50:00,18.32,18.34,18.31,18.33,119200.0,18.32,18.34,18.31,18.33,119200.0
2014-05-27 12:00:00,18.33,18.34,18.32,18.33,66100.0,18.33,18.34,18.32,18.33,66100.0
2014-05-27 12:10:00,18.32,18.33,18.3,18.32,131300.0,18.32,18.33,18.3,18.32,131300.0
2014-05-27 12:20:00,18.32,18.32,18.31,18.32,101700.0,18.32,18.32,18.31,18.32,101700.0
2014-05-27 12:30:00,18.32,18.33,18.31,18.32,71700.0,18.32,18.33,18.31,18.32,71700.0
2014-05-27 12:40:00,18.33,18.33,18.32,18.32,77200.0,18.33,18.33,18.32,18.32,77200.0
2014-05-27 12:50:00,18.32,18.33,18.32,18.33,76500.0,18.32,18.33,18.32,18.33,76500.0
2014-05-27 13:00:00,18.33,18.34,18.32,18.34,140000.0,18.33,18.34,18.32,18.34,140000.0
2014-05-27 13:10:00,18.33,18.35,18.33,18.34,117200.0,18.33,18.35,18.33,18.34,117200.0
2014-05-27 13:20:00,18.33,18.36,18.33,18.33,183800.0,18.33,18.36,18.33,18.33,183800.0
2014-05-27 13:30:00,18.34,18.35,18.33,18.35,44800.0,18.34,18.35,18.33,18.35,44800.0
2014-05-27 13:40:00,18.35,18.35,18.34,18.35,74600.0,18.35,18.35,18.34,18.35,74600.0
2014-05-27 13:50:00,18.35,18.35,18.33,18.34,88400.0,18.35,18.35,18.33,18.34,88400.0
2014-05-27 14:00:00,18.34,18.35,18.33,18.33,59000.0,18.34,18.35,18.33,18.33,59000.0
2014-05-27 14:10:00,18.33,18.35,18.33,18.34,59700.0,18.33,18.35,18.33,18.34,59700.0
2014-05-27 14:20:00,18.34,18.35,18.34,18.35,62900.0,18.34,18.35,18.34,18.35,62900.0
2014-05-27 14:30:00,18.34,18.36,18.34,18.36,88600.0,18.34,18.36,18.34,18.36,88600.0
2014-05-27 14:40:00,18.36,18.37,18.35,18.37,52100.0,18.36,18.37,18.35,18.37,52100.0
2014-05-27 14:50:00,18.37,18.37,18.35,18.35,110100.0,18.37,18.37,18.35,18.35,110100.0
2014-05-27 15:00:00,18.36,18.36,18.35,18.35,28400.0,18.36,18.36,18.35,18.35,28400.0
2014-05-27 15:10:00,18.36,18.39,18.35,18.39,61400.0,18.36,18.39,18.35,18.39,61400.0
2014-05-27 15:20:00,18.38,18.39,18.37,18.38,194900.0,18.38,18.39,18.37,18.38,194900.0
2014-05-27 15:30:00,18.37,18.4,18.37,18.39,221800.0,18.37,18.4,18.37,18.39,221800.0
2014-05-27 15:40:00,18.39,18.39,18.35,18.36,225600.0,18.39,18.39,18.35,18.36,225600.0
2014-05-27 15:50:00,18.35,18.37,18.34,18.34,747500.0,18.35,18.37,18.34,18.34,747500.0
2014-05-28 09:30:00,18.28,18.33,18.27,18.32,291400.0,18.28,18.33,18.27,18.32,291400.0
2014-05-28 09:40:00,18.32,18.33,18.28,18.32,167700.0,18.32,18.33,18.28,18.32,167700.0
2014-05-28 09:50:00,18.32,18.35,18.31,18.34,71700.0,18.32,18.35,18.31,18.34,71700.0
2014-05-28 10:00:00,18.34,18.36,18.32,18.34,121800.0,18.34,18.36,18.32,18.34,121800.0
2014-05-28 10:10:00,18.34,18.34,18.29,18.3,90700.0,18.34,18.34,18.29,18.3,90700.0
2014-05-28 10:20:00,18.29,18.32,18.29,18.32,58700.0,18.29,18.32,18.29,18.32,58700.0
2014-05-28 10:30:00,18.31,18.33,18.3,18.31,41600.0,18.31,18.33,18.3,18.31,41600.0
2014-05-28 10:40:00,18.31,18.32,18.25,18.27,349400.0,18.31,18.32,18.25,18.27,349400.0
2014-05-28 10:50:00,18.27,18.29,18.26,18.28,86700.0,18.27,18.29,18.26,18.28,86700.0
2014-05-28 11:00:00,18.28,18.29,18.25,18.27,258900.0,18.28,18.29,18.25,18.27,258900.0
2014-05-28 11:10:00,18.27,18.29,18.25,18.29,106700.0,18.27,18.29,18.25,18.29,106700.0
2014-05-28 11:20:00,18.29,18.3,18.27,18.28,96400.0,18.29,18.3,18.27,18.28,96400.0
2014-05-28 11:30:00,18.28,18.28,18.27,18.28,88800.0,18.28,18.28,18.27,18.28,88800.0
2014-05-28 11:40:00,18.28,18.3,18.27,18.29,136900.0,18.28,18.3,18.27,18.29,136900.0
2014-05-28 11:50:00,18.29,18.32,18.28,18.31,130900.0,18.29,18.32,18.28,18.31,130900.0
2014-05-28 12:00:00,18.3,18.32,18.3,18.32,242700.0,18.3,18.32,18.3,18.32,242700.0
2014-05-28 12:10:00,18.32,18.34,18.31,18.33,293300.0,18.32,18.34,18.31,18.33,293300.0
2014-05-28 12:20:00,18.32,18.34,18.32,18.33,37400.0,18.32,18.34,18.32,18.33,37400.0
2014-05-28 12:30:00,18.33,18.34,18.32,18.32,128000.0,18.33,18.34,18.32,18.32,128000.0
2014-05-28 12:40:00,18.32,18.34,18.32,18.34,43700.0,18.32,18.34,18.32,18.34,43700.0
2014-05-28 12:50:00,18.34,18.35,18.33,18.33,65800.0,18.34,18.35,18.33,18.33,65800.0
2014-05-28 13:00:00,18.33,18.34,18.32,18.34,114500.0,18.33,18.34,18.32,18.34,114500.0
2014-05-28 13:10:00,18.34,18.34,18.32,18.33,56800.0,18.34,18.34,18.32,18.33,56800.0
2014-05-28 13:20:00,18.34,18.34,18.32,18.33,72000.0,18.34,18.34,18.32,18.33,72000.0
2014-05-28 13:30:00,18.33,18.33,18.32,18.33,26600.0,18.33,18.33,18.32,18.33,26600.0
2014-05-28 13:40:00,18.33,18.33,18.31,18.32,38500.0,18.33,18.33,18.31,18.32,38500.0
2014-05-28 13:50:00,18.33,18.34,18.32,18.33,18800.0,18.33,18.34,18.32,18.33,18800.0
2014-05-28 14:00:00,18.34,18.34,18.33,18.34,21000.0,18.34,18.34,18.33,18.34,21000.0
2014-05-28 14:10:00,18.33,18.34,18.33,18.34,14400.0,18.33,18.34,18.33,18.34,14400.0
2014-05-28 14:20:00,18.34,18.34,18.33,18.33,30600.0,18.34,18.34,18.33,18.33,30600.0
2014-05-28 14:30:00,18.33,18.34,18.32,18.33,33800.0,18.33,18.34,18.32,18.33,33800.0
2014-05-28 14:40:00,18.32,18.33,18.31,18.31,55300.0,18.32,18.33,18.31,18.31,55300.0
2014-05-28 14:50:00,18.32,18.33,18.31,18.32,34400.0,18.32,18.33,18.31,18.32,34400.0
2014-05-28 15:00:00,18.32,18.33,18.32,18.32,34300.0,18.32,18.33,18.32,18.32,34300.0
2014-05-28 15:10:00,18.32,18.33,18.31,18.31,27000.0,18.32,18.33,18.31,18.31,27000.0
2014-05-28 15:20:00,18.31,18.32,18.29,18.3,148600.0,18.31,18.32,18.29,18.3,148600.0
2014-05-28 15:30:00,18.3,18.3,18.29,18.3,103200.0,18.3,18.3,18.29,18.3,103200.0
2014-05-28 15:40:00,18.3,18.3,18.29,18.29,93700.0,18.3,18.3,18.29,18.29,93700.0
2014-05-28 15:50:00,18.29,18.3,18.26,18.28,400600.0,18.29,18.3,18.26,18.28,400600.0
2014-05-29 09:30:00,18.19,18.22,18.18,18.21,542600.0,18.19,18.22,18.18,18.21,542600.0
2014-05-29 09:40:00,18.21,18.25,18.2,18.23,223000.0,18.21,18.25,18.2,18.23,223000.0
2014-05-29 09:50:00,18.23,18.23,18.2,18.22,121000.0,18.23,18.23,18.2,18.22,121000.0
2014-05-29 10:00:00,18.22,18.23,18.2,18.21,126500.0,18.22,18.23,18.2,18.21,126500.0
2014-05-29 10:10:00,18.21,18.21,18.19,18.21,89000.0,18.21,18.21,18.19,18.21,89000.0
2014-05-29 10:20:00,18.2,18.22,18.2,18.21,78900.0,18.2,18.22,18.2,18.21,78900.0
2014-05-29 10:30:00,18.22,18.25,18.21,18.25,78300.0,18.22,18.25,18.21,18.25,78300.0
2014-05-29 10:40:00,18.25,18.26,18.24,18.24,68500.0,18.25,18.26,18.24,18.24,68500.0
2014-05-29 10:50:00,18.25,18.26,18.24,18.25,47600.0,18.25,18.26,18.24,18.25,47600.0
2014-05-29 11:00:00,18.25,18.36,18.25,18.31,458500.0,18.25,18.36,18.25,18.31,458500.0
2014-05-29 11:10:00,18.31,18.32,18.27,18.29,145400.0,18.31,18.32,18.27,18.29,145400.0
2014-05-29 11:20:00,18.28,18.29,18.26,18.27,60900.0,18.28,18.29,18.26,18.27,60900.0
2014-05-29 11:30:00,18.27,18.27,18.23,18.23,97800.0,18.27,18.27,18.23,18.23,97800.0
2014-05-29 11:40:00,18.23,18.27,18.23,18.26,66700.0,18.23,18.27,18.23,18.26,66700.0
2014-05-29 11:50:00,18.26,18.27,18.25,18.25,40900.0,18.26,18.27,18.25,18.25,40900.0
2014-05-29 12:00:00,18.26,18.27,18.24,18.26,72400.0,18.26,18.27,18.24,18.26,72400.0
2014-05-29 12:10:00,18.25,18.26,18.25,18.26,93500.0,18.25,18.26,18.25,18.26,93500.0
2014-05-29 12:20:00,18.27,18.3,18.26,18.29,338200.0,18.27,18.3,18.26,18.29,338200.0
2014-05-29 12:30:00,18.3,18.32,18.29,18.31,98300.0,18.3,18.32,18.29,18.31,98300.0
2014-05-29 12:40:00,18.3,18.31,18.27,18.28,72700.0,18.3,18.31,18.27,18.28,72700.0
2014-05-29 12:50:00,18.28,18.29,18.28,18.29,15900.0,18.28,18.29,18.28,18.29,15900.0
2014-05-29 13:00:00,18.29,18.29,18.27,18.28,35400.0,18.29,18.29,18.27,18.28,35400.0
2014-05-29 13:10:00,18.28,18.29,18.28,18.29,34200.0,18.28,18.29,18.28,18.29,34200.0
2014-05-29 13:20:00,18.29,18.31,18.28,18.31,54800.0,18.29,18.31,18.28,18.31,54800.0
2014-05-29 13:30:00,18.3,18.31,18.27,18.28,26700.0,18.3,18.31,18.27,18.28,26700.0
2014-05-29 13:40:00,18.28,18.29,18.27,18.29,60200.0,18.28,18.29,18.27,18.29,60200.0
2014-05-29 13:50:00,18.29,18.29,18.27,18.28,25900.0,18.29,18.29,18.27,18.28,25900.0
2014-05-29 14:00:00,18.27,18.28,18.27,18.28,16700.0,18.27,18.28,18.27,18.28,16700.0
2014-05-29 14:10:00,18.27,18.28,18.26,18.28,90000.0,18.27,18.28,18.26,18.28,90000.0
2014-05-29 14:20:00,18.27,18.28,18.27,18.28,36200.0,18.27,18.28,18.27,18.28,36200.0
2014-05-29 14:30:00,18.28,18.28,18.27,18.27,14400.0,18.28,18.28,18.27,18.27,14400.0
2014-05-29 14:40:00,18.27,18.28,18.27,18.28,45900.0,18.27,18.28,18.27,18.28,45900.0
2014-05-29 14:50:00,18.27,18.28,18.26,18.26,81500.0,18.27,18.28,18.26,18.26,81500.0
2014-05-29 15:00:00,18.27,18.28,18.27,18.28,52400.0,18.27,18.28,18.27,18.28,52400.0
2014-05-29 15:10:00,18.28,18.29,18.27,18.29,139400.0,18.28,18.29,18.27,18.29,139400.0
2014-05-29 15:20:00,18.29,18.29,18.28,18.28,65300.0,18.29,18.29,18.28,18.28,65300.0
2014-05-29 15:30:00,18.29,18.3,18.28,18.29,61200.0,18.29,18.3,18.28,18.29,61200.0
2014-05-29 15:40:00,18.3,18.3,18.28,18.28,237500.0,18.3,18.3,18.28,18.28,237500.0
2014-05-29 15:50:00,18.29,18.32,18.28,18.31,280900.0,18.29,18.32,18.28,18.31,280900.0
2014-05-30 09:30:00,18.27,18.29,18.25,18.27,401500.0,18.27,18.29,18.25,18.27,401500.0
2014-05-30 09:40:00,18.27,18.27,18.18,18.2,506000.0,18.27,18.27,18.18,18.2,506000.0
2014-05-30 09:50:00,18.2,18.22,18.19,18.2,157300.0,18.2,18.22,18.19,18.2,157300.0
2014-05-30 10:00:00,18.21,18.21,18.17,18.19,258400.0,18.21,18.21,18.17,18.19,258400.0
2014-05-30 10:10:00,18.19,18.21,18.18,18.2,112300.0,18.19,18.21,18.18,18.2,112300.0
2014-05-30 10:20:00,18.2,18.21,18.11,18.12,511300.0,18.2,18.21,18.11,18.12,511300.0
2014-05-30 10:30:00,18.12,18.15,18.08,18.13,671400.0,18.12,18.15,18.08,18.13,671400.0
2014-05-30 10:40:00,18.12,18.14,18.12,18.12,139300.0,18.12,18.14,18.12,18.12,139300.0
2014-05-30 10:50:00,18.12,18.13,18.1,18.11,188900.0,18.12,18.13,18.1,18.11,188900.0
2014-05-30 11:00:00,18.1,18.11,18.02,18.05,750900.0,18.1,18.11,18.02,18.05,750900.0
2014-05-30 11:10:00,18.05,18.08,18.04,18.07,234000.0,18.05,18.08,18.04,18.07,234000.0
2014-05-30 11:20:00,18.07,18.09,18.05,18.05,177900.0,18.07,18.09,18.05,18.05,177900.0
2014-05-30 11:30:00,18.05,18.07,18.04,18.07,136200.0,18.05,18.07,18.04,18.07,136200.0
2014-05-30 11:40:00,18.07,18.07,18.04,18.04,376300.0,18.07,18.07,18.04,18.04,376300.0
2014-05-30 11:50:00,18.04,18.04,18.02,18.03,230000.0,18.04,18.04,18.02,18.03,230000.0
2014-05-30 12:00:00,18.02,18.02,17.94,17.96,1232600.0,18.02,18.02,17.94,17.96,1232600.0
2014-05-30 12:10:00,17.96,17.97,17.95,17.96,151500.0,17.96,17.97,17.95,17.96,151500.0
2014-05-30 12:20:00,17.96,18.0,17.95,17.98,171600.0,17.96,18.0,17.95,17.98,171600.0
2014-05-30 12:30:00,17.97,17.98,17.96,17.96,157600.0,17.97,17.98,17.96,17.96,157600.0
2014-05-30 12:40:00,17.96,17.96,17.91,17.95,385700.0,17.96,17.96,17.91,17.95,385700.0
2014-05-30 12:50:00,17.96,18.0,17.94,17.98,316300.0,17.96,18.0,17.94,17.98,316300.0
2014-05-30 13:00:00,17.98,18.01,17.98,18.0,240700.0,17.98,18.01,17.98,18.0,240700.0
2014-05-30 13:10:00,17.99,18.0,17.95,17.97,202500.0,17.99,18.0,17.95,17.97,202500.0
2014-05-30 13:20:00,17.97,17.98,17.94,17.95,220400.0,17.97,17.98,17.94,17.95,220400.0
2014-05-30 13:30:00,17.96,17.96,17.92,17.93,298800.0,17.96,17.96,17.92,17.93,298800.0
2014-05-30 13:40:00,17.93,17.95,17.93,17.95,197000.0,17.93,17.95,17.93,17.95,197000.0
2014-05-30 13:50:00,17.95,17.98,17.94,17.96,214900.0,17.95,17.98,17.94,17.96,214900.0
2014-05-30 14:00:00,17.96,17.98,17.95,17.97,155300.0,17.96,17.98,17.95,17.97,155300.0
2014-05-30 14:10:00,17.97,17.98,17.97,17.98,162200.0,17.97,17.98,17.97,17.98,162200.0
2014-05-30 14:20:00,17.98,17.99,17.97,17.99,159400.0,17.98,17.99,17.97,17.99,159400.0
2014-05-30 14:30:00,17.99,17.99,17.98,17.98,134900.0,17.99,17.99,17.98,17.98,134900.0
2014-05-30 14:40:00,17.98,17.98,17.96,17.98,75300.0,17.98,17.98,17.96,17.98,75300.0
2014-05-30 14:50:00,17.97,17.99,17.97,17.98,181200.0,17.97,17.99,17.97,17.98,181200.0
2014-05-30 15:00:00,17.98,17.99,17.98,17.98,94900.0,17.98,17.99,17.98,17.98,94900.0
2014-05-30 15:10:00,17.98,17.99,17.98,17.99,92000.0,17.98,17.99,17.98,17.99,92000.0
2014-05-30 15:20:00,17.99,18.01,17.98,18.01,433700.0,17.99,18.01,17.98,18.01,433700.0
2014-05-30 15:30:00,18.01,18.05,18.0,18.05,393000.0,18.01,18.05,18.0,18.05,393000.0
2014-05-30 15:40:00,18.05,18.06,18.04,18.05,340000.0,18.05,18.06,18.04,18.05,340000.0
2014-05-30 15:50:00,18.05,18.11,18.05,18.08,900200.0,18.05,18.11,18.05,18.08,900200.0
2014-06-02 09:30:00,18.06,18.08,18.02,18.05,495600.0,18.06,18.08,18.02,18.05,495600.0
2014-06-02 09:40:00,18.05,18.1,18.04,18.1,151100.0,18.05,18.1,18.04,18.1,151100.0
2014-06-02 09:50:00,18.1,18.1,18.06,18.06,131800.0,18.1,18.1,18.06,18.06,131800.0
2014-06-02 10:00:00,18.08,18.14,18.06,18.11,531000.0,18.08,18.14,18.06,18.11,531000.0
2014-06-02 10:10:00,18.11,18.12,18.05,18.07,183000.0,18.11,18.12,18.05,18.07,183000.0
2014-06-02 10:20:00,18.07,18.07,18.0,18.01,179900.0,18.07,18.07,18.0,18.01,179900.0
2014-06-02 10:30:00,18.01,18.04,18.0,18.04,110600.0,18.01,18.04,18.0,18.04,110600.0
2014-06-02 10:40:00,18.04,18.04,18.01,18.02,51300.0,18.04,18.04,18.01,18.02,51300.0
2014-06-02 10:50:00,18.02,18.03,18.0,18.02,79600.0,18.02,18.03,18.0,18.02,79600.0
2014-06-02 11:00:00,18.02,18.05,18.01,18.04,52100.0,18.02,18.05,18.01,18.04,52100.0
2014-06-02 11:10:00,18.04,18.04,18.01,18.03,130900.0,18.04,18.04,18.01,18.03,130900.0
2014-06-02 11:20:00,18.03,18.06,18.02,18.05,110800.0,18.03,18.06,18.02,18.05,110800.0
2014-06-02 11:30:00,18.05,18.07,18.03,18.05,262300.0,18.05,18.07,18.03,18.05,262300.0
2014-06-02 11:40:00,18.04,18.04,18.02,18.03,51900.0,18.04,18.04,18.02,18.03,51900.0
2014-06-02 11:50:00,18.03,18.05,18.03,18.03,104000.0,18.03,18.05,18.03,18.03,104000.0
2014-06-02 12:00:00,18.04,18.04,18.02,18.03,36800.0,18.04,18.04,18.02,18.03,36800.0
2014-06-02 12:10:00,18.04,18.05,18.03,18.05,86600.0,18.04,18.05,18.03,18.05,86600.0
2014-06-02 12:20:00,18.04,18.05,18.02,18.02,32800.0,18.04,18.05,18.02,18.02,32800.0
2014-06-02 12:30:00,18.03,18.05,18.02,18.03,40900.0,18.03,18.05,18.02,18.03,40900.0
2014-06-02 12:40:00,18.04,18.05,18.03,18.05,76700.0,18.04,18.05,18.03,18.05,76700.0
2014-06-02 12:50:00,18.04,18.05,18.03,18.05,24500.0,18.04,18.05,18.03,18.05,24500.0
2014-06-02 13:00:00,18.05,18.06,18.05,18.05,41000.0,18.05,18.06,18.05,18.05,41000.0
2014-06-02 13:10:00,18.06,18.06,18.04,18.04,52100.0,18.06,18.06,18.04,18.04,52100.0
2014-06-02 13:20:00,18.04,18.04,18.01,18.01,94100.0,18.04,18.04,18.01,18.01,94100.0
2014-06-02 13:30:00,18.02,18.03,18.01,18.01,62200.0,18.02,18.03,18.01,18.01,62200.0
2014-06-02 13:40:00,18.01,18.02,18.0,18.0,128300.0,18.01,18.02,18.0,18.0,128300.0
2014-06-02 13:50:00,18.0,18.01,17.99,17.99,76500.0,18.0,18.01,17.99,17.99,76500.0
2014-06-02 14:00:00,18.0,18.0,17.98,17.99,64200.0,18.0,18.0,17.98,17.99,64200.0
2014-06-02 14:10:00,17.99,18.0,17.98,17.99,26900.0,17.99,18.0,17.98,17.99,26900.0
2014-06-02 14:20:00,17.99,18.01,17.99,18.0,46700.0,17.99,18.01,17.99,18.0,46700.0
2014-06-02 14:30:00,18.01,18.01,17.99,18.0,58300.0,18.01,18.01,17.99,18.0,58300.0
2014-06-02 14:40:00,18.0,18.0,17.99,18.0,48100.0,18.0,18.0,17.99,18.0,48100.0
2014-06-02 14:50:00,17.99,18.01,17.99,18.0,42100.0,17.99,18.01,17.99,18.0,42100.0
2014-06-02 15:00:00,18.0,18.02,18.0,18.02,44000.0,18.0,18.02,18.0,18.02,44000.0
2014-06-02 15:10:00,18.02,18.02,18.0,18.0,22100.0,18.02,18.02,18.0,18.0,22100.0
2014-06-02 15:20:00,18.0,18.01,17.99,18.0,32700.0,18.0,18.01,17.99,18.0,32700.0
2014-06-02 15:30:00,18.0,18.0,17.99,18.0,86200.0,18.0,18.0,17.99,18.0,86200.0
2014-06-02 15:40:00,18.0,18.02,17.99,18.02,197500.0,18.0,18.02,17.99,18.02,197500.0
2014-06-02 15:50:00,18.02,18.03,18.01,18.02,262700.0,18.02,18.03,18.01,18.02,262700.0
2014-06-03 09:30:00,18.07,18.1,18.07,18.1,187900.0,18.07,18.1,18.07,18.1,187900.0
2014-06-03 09:40:00,18.1,18.1,18.06,18.07,185500.0,18.1,18.1,18.06,18.07,185500.0
2014-06-03 09:50:00,18.07,18.09,18.06,18.07,113300.0,18.07,18.09,18.06,18.07,113300.0
2014-06-03 10:00:00,18.08,18.08,18.01,18.03,361800.0,18.08,18.08,18.01,18.03,361800.0
2014-06-03 10:10:00,18.04,18.04,18.01,18.02,59000.0,18.04,18.04,18.01,18.02,59000.0
2014-06-03 10:20:00,18.02,18.03,18.01,18.03,87000.0,18.02,18.03,18.01,18.03,87000.0
2014-06-03 10:30:00,18.02,18.04,18.0,18.04,108100.0,18.02,18.04,18.0,18.04,108100.0
2014-06-03 10:40:00,18.04,18.08,18.04,18.07,118100.0,18.04,18.08,18.04,18.07,118100.0
2014-06-03 10:50:00,18.06,18.08,18.04,18.05,141900.0,18.06,18.08,18.04,18.05,141900.0
2014-06-03 11:00:00,18.05,18.06,18.04,18.04,173800.0,18.05,18.06,18.04,18.04,173800.0
2014-06-03 11:10:00,18.04,18.04,18.03,18.04,118300.0,18.04,18.04,18.03,18.04,118300.0
2014-06-03 11:20:00,18.04,18.05,18.03,18.05,149200.0,18.04,18.05,18.03,18.05,149200.0
2014-06-03 11:30:00,18.04,18.06,18.02,18.03,78000.0,18.04,18.06,18.02,18.03,78000.0
2014-06-03 11:40:00,18.02,18.05,18.02,18.03,67100.0,18.02,18.05,18.02,18.03,67100.0
2014-06-03 11:50:00,18.03,18.03,18.01,18.02,97300.0,18.03,18.03,18.01,18.02,97300.0
2014-06-03 12:00:00,18.02,18.03,18.02,18.02,73500.0,18.02,18.03,18.02,18.02,73500.0
2014-06-03 12:10:00,18.01,18.05,18.01,18.03,91600.0,18.01,18.05,18.01,18.03,91600.0
2014-06-03 12:20:00,18.04,18.05,18.03,18.04,139800.0,18.04,18.05,18.03,18.04,139800.0
2014-06-03 12:30:00,18.05,18.05,18.03,18.04,25600.0,18.05,18.05,18.03,18.04,25600.0
2014-06-03 12:40:00,18.03,18.04,18.02,18.03,44500.0,18.03,18.04,18.02,18.03,44500.0
2014-06-03 12:50:00,18.03,18.03,18.02,18.02,21900.0,18.03,18.03,18.02,18.02,21900.0
2014-06-03 13:00:00,18.03,18.04,18.02,18.03,28100.0,18.03,18.04,18.02,18.03,28100.0
2014-06-03 13:10:00,18.03,18.05,18.03,18.03,101800.0,18.03,18.05,18.03,18.03,101800.0
2014-06-03 13:20:00,18.03,18.05,18.03,18.05,18700.0,18.03,18.05,18.03,18.05,18700.0
2014-06-03 13:30:00,18.05,18.05,18.04,18.05,33600.0,18.05,18.05,18.04,18.05,33600.0
2014-06-03 13:40:00,18.05,18.05,18.03,18.05,30300.0,18.05,18.05,18.03,18.05,30300.0
2014-06-03 13:50:00,18.05,18.05,18.04,18.04,19400.0,18.05,18.05,18.04,18.04,19400.0
2014-06-03 14:00:00,18.04,18.06,18.04,18.05,96700.0,18.04,18.06,18.04,18.05,96700.0
2014-06-03 14:10:00,18.06,18.06,18.05,18.06,22700.0,18.06,18.06,18.05,18.06,22700.0
2014-06-03 14:20:00,18.05,18.07,18.05,18.05,144900.0,18.05,18.07,18.05,18.05,144900.0
2014-06-03 14:30:00,18.06,18.09,18.05,18.09,140100.0,18.06,18.09,18.05,18.09,140100.0
2014-06-03 14:40:00,18.08,18.09,18.07,18.09,75800.0,18.08,18.09,18.07,18.09,75800.0
2014-06-03 14:50:00,18.08,18.09,18.07,18.08,78800.0,18.08,18.09,18.07,18.08,78800.0
2014-06-03 15:00:00,18.07,18.08,18.06,18.07,57800.0,18.07,18.08,18.06,18.07,57800.0
2014-06-03 15:10:00,18.08,18.09,18.07,18.09,37300.0,18.08,18.09,18.07,18.09,37300.0
2014-06-03 15:20:00,18.1,18.1,18.09,18.09,46700.0,18.1,18.1,18.09,18.09,46700.0
2014-06-03 15:30:00,18.1,18.11,18.08,18.08,133100.0,18.1,18.11,18.08,18.08,133100.0
2014-06-03 15:40:00,18.09,18.09,18.07,18.07,101600.0,18.09,18.09,18.07,18.07,101600.0
2014-06-03 15:50:00,18.07,18.11,18.07,18.1,423700.0,18.07,18.11,18.07,18.1,423700.0
2014-06-04 09:30:00,18.14,18.14,18.12,18.12,226800.0,18.14,18.14,18.12,18.12,226800.0
2014-06-04 09:40:00,18.13,18.13,18.1,18.11,89100.0,18.13,18.13,18.1,18.11,89100.0
2014-06-04 09:50:00,18.12,18.13,18.11,18.12,74800.0,18.12,18.13,18.11,18.12,74800.0
2014-06-04 10:00:00,18.12,18.12,18.08,18.11,114400.0,18.12,18.12,18.08,18.11,114400.0
2014-06-04 10:10:00,18.1,18.11,18.09,18.09,72700.0,18.1,18.11,18.09,18.09,72700.0
2014-06-04 10:20:00,18.09,18.12,18.09,18.11,91800.0,18.09,18.12,18.09,18.11,91800.0
2014-06-04 10:30:00,18.11,18.12,18.1,18.1,55800.0,18.11,18.12,18.1,18.1,55800.0
2014-06-04 10:40:00,18.11,18.11,18.06,18.09,96400.0,18.11,18.11,18.06,18.09,96400.0
2014-06-04 10:50:00,18.08,18.1,18.08,18.09,46600.0,18.08,18.1,18.08,18.09,46600.0
2014-06-04 11:00:00,18.08,18.09,18.06,18.07,682100.0,18.08,18.09,18.06,18.07,682100.0
2014-06-04 11:10:00,18.07,18.08,18.07,18.07,40900.0,18.07,18.08,18.07,18.07,40900.0
2014-06-04 11:20:00,18.08,18.09,18.08,18.09,50400.0,18.08,18.09,18.08,18.09,50400.0
2014-06-04 11:30:00,18.08,18.1,18.08,18.1,21700.0,18.08,18.1,18.08,18.1,21700.0
2014-06-04 11:40:00,18.1,18.1,18.08,18.09,34800.0,18.1,18.1,18.08,18.09,34800.0
2014-06-04 11:50:00,18.08,18.1,18.08,18.1,22400.0,18.08,18.1,18.08,18.1,22400.0
2014-06-04 12:00:00,18.09,18.09,18.08,18.08,26500.0,18.09,18.09,18.08,18.08,26500.0
2014-06-04 12:10:00,18.08,18.1,18.07,18.09,34100.0,18.08,18.1,18.07,18.09,34100.0
2014-06-04 12:20:00,18.1,18.1,18.09,18.09,57000.0,18.1,18.1,18.09,18.09,57000.0
2014-06-04 12:30:00,18.09,18.1,18.08,18.08,50200.0,18.09,18.1,18.08,18.08,50200.0
2014-06-04 12:40:00,18.09,18.09,18.08,18.09,43300.0,18.09,18.09,18.08,18.09,43300.0
2014-06-04 12:50:00,18.09,18.09,18.08,18.08,23300.0,18.09,18.09,18.08,18.08,23300.0
2014-06-04 13:00:00,18.08,18.08,18.07,18.07,65200.0,18.08,18.08,18.07,18.07,65200.0
2014-06-04 13:10:00,18.07,18.08,18.05,18.07,63400.0,18.07,18.08,18.05,18.07,63400.0
2014-06-04 13:20:00,18.06,18.09,18.06,18.07,37500.0,18.06,18.09,18.06,18.07,37500.0
2014-06-04 13:30:00,18.08,18.09,18.07,18.08,98400.0,18.08,18.09,18.07,18.08,98400.0
2014-06-04 13:40:00,18.08,18.09,18.08,18.09,8200.0,18.08,18.09,18.08,18.09,8200.0
2014-06-04 13:50:00,18.09,18.09,18.08,18.09,21100.0,18.09,18.09,18.08,18.09,21100.0
2014-06-04 14:00:00,18.09,18.09,18.08,18.08,31200.0,18.09,18.09,18.08,18.08,31200.0
2014-06-04 14:10:00,18.08,18.09,18.07,18.08,42900.0,18.08,18.09,18.07,18.08,42900.0
2014-06-04 14:20:00,18.09,18.09,18.07,18.07,82600.0,18.09,18.09,18.07,18.07,82600.0
2014-06-04 14:30:00,18.07,18.08,18.06,18.07,84500.0,18.07,18.08,18.06,18.07,84500.0
2014-06-04 14:40:00,18.07,18.07,18.06,18.06,73900.0,18.07,18.07,18.06,18.06,73900.0
2014-06-04 14:50:00,18.07,18.07,18.06,18.07,27700.0,18.07,18.07,18.06,18.07,27700.0
2014-06-04 15:00:00,18.07,18.07,18.06,18.06,27600.0,18.07,18.07,18.06,18.06,27600.0
2014-06-04 15:10:00,18.07,18.07,18.06,18.06,15500.0,18.07,18.07,18.06,18.06,15500.0
2014-06-04 15:20:00,18.07,18.07,18.06,18.06,29500.0,18.07,18.07,18.06,18.06,29500.0
2014-06-04 15:30:00,18.06,18.07,18.06,18.06,140500.0,18.06,18.07,18.06,18.06,140500.0
2014-06-04 15:40:00,18.06,18.07,18.05,18.05,118000.0,18.06,18.07,18.05,18.05,118000.0
2014-06-04 15:50:00,18.05,18.07,18.05,18.07,248200.0,18.05,18.07,18.05,18.07,248200.0
2014-06-05 09:30:00,18.25,18.27,18.23,18.25,428600.0,18.25,18.27,18.23,18.25,428600.0
2014-06-05 09:40:00,18.25,18.27,18.24,18.26,125600.0,18.25,18.27,18.24,18.26,125600.0
2014-06-05 09:50:00,18.26,18.3,18.25,18.29,291100.0,18.26,18.3,18.25,18.29,291100.0
2014-06-05 10:00:00,18.29,18.3,18.26,18.27,132400.0,18.29,18.3,18.26,18.27,132400.0
2014-06-05 10:10:00,18.27,18.3,18.26,18.29,122200.0,18.27,18.3,18.26,18.29,122200.0
2014-06-05 10:20:00,18.29,18.3,18.28,18.3,106400.0,18.29,18.3,18.28,18.3,106400.0
2014-06-05 10:30:00,18.3,18.3,18.28,18.28,159000.0,18.3,18.3,18.28,18.28,159000.0
2014-06-05 10:40:00,18.28,18.3,18.27,18.3,123300.0,18.28,18.3,18.27,18.3,123300.0
2014-06-05 10:50:00,18.29,18.31,18.29,18.3,110300.0,18.29,18.31,18.29,18.3,110300.0
2014-06-05 11:00:00,18.3,18.32,18.29,18.29,79200.0,18.3,18.32,18.29,18.29,79200.0
2014-06-05 11:10:00,18.3,18.3,18.28,18.29,52900.0,18.3,18.3,18.28,18.29,52900.0
2014-06-05 11:20:00,18.3,18.32,18.28,18.32,102800.0,18.3,18.32,18.28,18.32,102800.0
2014-06-05 11:30:00,18.32,18.33,18.3,18.31,99500.0,18.32,18.33,18.3,18.31,99500.0
2014-06-05 11:40:00,18.31,18.35,18.3,18.35,213400.0,18.31,18.35,18.3,18.35,213400.0
2014-06-05 11:50:00,18.34,18.35,18.32,18.33,210100.0,18.34,18.35,18.32,18.33,210100.0
2014-06-05 12:00:00,18.33,18.34,18.32,18.33,120500.0,18.33,18.34,18.32,18.33,120500.0
2014-06-05 12:10:00,18.33,18.35,18.31,18.32,176900.0,18.33,18.35,18.31,18.32,176900.0
2014-06-05 12:20:00,18.32,18.33,18.31,18.33,96600.0,18.32,18.33,18.31,18.33,96600.0
2014-06-05 12:30:00,18.33,18.35,18.31,18.35,261900.0,18.33,18.35,18.31,18.35,261900.0
2014-06-05 12:40:00,18.35,18.36,18.34,18.34,97800.0,18.35,18.36,18.34,18.34,97800.0
2014-06-05 12:50:00,18.34,18.34,18.33,18.34,34800.0,18.34,18.34,18.33,18.34,34800.0
2014-06-05 13:00:00,18.33,18.34,18.31,18.32,96900.0,18.33,18.34,18.31,18.32,96900.0
2014-06-05 13:10:00,18.32,18.33,18.31,18.33,58700.0,18.32,18.33,18.31,18.33,58700.0
2014-06-05 13:20:00,18.32,18.36,18.32,18.34,183600.0,18.32,18.36,18.32,18.34,183600.0
2014-06-05 13:30:00,18.34,18.36,18.34,18.35,76000.0,18.34,18.36,18.34,18.35,76000.0
2014-06-05 13:40:00,18.36,18.36,18.34,18.34,22000.0,18.36,18.36,18.34,18.34,22000.0
2014-06-05 13:50:00,18.35,18.36,18.34,18.34,56900.0,18.35,18.36,18.34,18.34,56900.0
2014-06-05 14:00:00,18.35,18.35,18.34,18.34,55600.0,18.35,18.35,18.34,18.34,55600.0
2014-06-05 14:10:00,18.34,18.35,18.34,18.34,39100.0,18.34,18.35,18.34,18.34,39100.0
2014-06-05 14:20:00,18.35,18.35,18.34,18.35,38100.0,18.35,18.35,18.34,18.35,38100.0
2014-06-05 14:30:00,18.35,18.35,18.32,18.32,91000.0,18.35,18.35,18.32,18.32,91000.0
2014-06-05 14:40:00,18.32,18.34,18.3,18.3,73200.0,18.32,18.34,18.3,18.3,73200.0
2014-06-05 14:50:00,18.3,18.3,18.29,18.29,56100.0,18.3,18.3,18.29,18.29,56100.0
2014-06-05 15:00:00,18.3,18.31,18.29,18.3,66400.0,18.3,18.31,18.29,18.3,66400.0
2014-06-05 15:10:00,18.3,18.3,18.28,18.28,63600.0,18.3,18.3,18.28,18.28,63600.0
2014-06-05 15:20:00,18.28,18.29,18.28,18.28,31700.0,18.28,18.29,18.28,18.28,31700.0
2014-06-05 15:30:00,18.29,18.29,18.28,18.29,88800.0,18.29,18.29,18.28,18.29,88800.0
2014-06-05 15:40:00,18.29,18.3,18.28,18.29,171500.0,18.29,18.3,18.28,18.29,171500.0
2014-06-05 15:50:00,18.29,18.29,18.26,18.27,462000.0,18.29,18.29,18.26,18.27,462000.0
2014-06-06 09:30:00,18.3,18.3,18.22,18.26,352100.0,18.3,18.3,18.22,18.26,352100.0
2014-06-06 09:40:00,18.25,18.25,18.15,18.21,678000.0,18.25,18.25,18.15,18.21,678000.0
2014-06-06 09:50:00,18.21,18.23,18.19,18.19,168700.0,18.21,18.23,18.19,18.19,168700.0
2014-06-06 10:00:00,18.19,18.22,18.18,18.2,187800.0,18.19,18.22,18.18,18.2,187800.0
2014-06-06 10:10:00,18.2,18.23,18.2,18.23,103900.0,18.2,18.23,18.2,18.23,103900.0
2014-06-06 10:20:00,18.23,18.24,18.21,18.22,77500.0,18.23,18.24,18.21,18.22,77500.0
2014-06-06 10:30:00,18.21,18.24,18.21,18.23,70200.0,18.21,18.24,18.21,18.23,70200.0
2014-06-06 10:40:00,18.24,18.24,18.23,18.24,76100.0,18.24,18.24,18.23,18.24,76100.0
2014-06-06 10:50:00,18.23,18.24,18.22,18.24,67100.0,18.23,18.24,18.22,18.24,67100.0
2014-06-06 11:00:00,18.23,18.3,18.23,18.27,311700.0,18.23,18.3,18.23,18.27,311700.0
2014-06-06 11:10:00,18.27,18.29,18.27,18.28,62700.0,18.27,18.29,18.27,18.28,62700.0
2014-06-06 11:20:00,18.28,18.29,18.27,18.28,37200.0,18.28,18.29,18.27,18.28,37200.0
2014-06-06 11:30:00,18.28,18.29,18.27,18.28,30900.0,18.28,18.29,18.27,18.28,30900.0
2014-06-06 11:40:00,18.28,18.28,18.26,18.27,45100.0,18.28,18.28,18.26,18.27,45100.0
2014-06-06 11:50:00,18.26,18.28,18.26,18.27,60900.0,18.26,18.28,18.26,18.27,60900.0
2014-06-06 12:00:00,18.27,18.28,18.24,18.25,191600.0,18.27,18.28,18.24,18.25,191600.0
2014-06-06 12:10:00,18.24,18.25,18.24,18.24,23600.0,18.24,18.25,18.24,18.24,23600.0
2014-06-06 12:20:00,18.24,18.25,18.23,18.24,81300.0,18.24,18.25,18.23,18.24,81300.0
2014-06-06 12:30:00,18.23,18.25,18.22,18.25,84300.0,18.23,18.25,18.22,18.25,84300.0
2014-06-06 12:40:00,18.24,18.25,18.24,18.24,25500.0,18.24,18.25,18.24,18.24,25500.0
2014-06-06 12:50:00,18.24,18.25,18.23,18.23,42200.0,18.24,18.25,18.23,18.23,42200.0
2014-06-06 13:00:00,18.24,18.25,18.22,18.23,82700.0,18.24,18.25,18.22,18.23,82700.0
2014-06-06 13:10:00,18.23,18.24,18.22,18.24,61600.0,18.23,18.24,18.22,18.24,61600.0
2014-06-06 13:20:00,18.24,18.26,18.23,18.25,111000.0,18.24,18.26,18.23,18.25,111000.0
2014-06-06 13:30:00,18.26,18.27,18.25,18.26,83700.0,18.26,18.27,18.25,18.26,83700.0
2014-06-06 13:40:00,18.26,18.27,18.25,18.26,60600.0,18.26,18.27,18.25,18.26,60600.0
2014-06-06 13:50:00,18.25,18.26,18.25,18.25,18000.0,18.25,18.26,18.25,18.25,18000.0
2014-06-06 14:00:00,18.26,18.26,18.25,18.25,25200.0,18.26,18.26,18.25,18.25,25200.0
2014-06-06 14:10:00,18.26,18.27,18.25,18.27,110800.0,18.26,18.27,18.25,18.27,110800.0
2014-06-06 14:20:00,18.27,18.28,18.27,18.27,122600.0,18.27,18.28,18.27,18.27,122600.0
2014-06-06 14:30:00,18.27,18.28,18.27,18.27,15400.0,18.27,18.28,18.27,18.27,15400.0
2014-06-06 14:40:00,18.27,18.28,18.27,18.28,19900.0,18.27,18.28,18.27,18.28,19900.0
2014-06-06 14:50:00,18.27,18.28,18.27,18.28,49600.0,18.27,18.28,18.27,18.28,49600.0
2014-06-06 15:00:00,18.28,18.28,18.26,18.26,32800.0,18.28,18.28,18.26,18.26,32800.0
2014-06-06 15:10:00,18.27,18.27,18.26,18.27,34300.0,18.27,18.27,18.26,18.27,34300.0
2014-06-06 15:20:00,18.27,18.27,18.26,18.26,40800.0,18.27,18.27,18.26,18.26,40800.0
2014-06-06 15:30:00,18.26,18.27,18.26,18.27,92000.0,18.26,18.27,18.26,18.27,92000.0
2014-06-06 15:40:00,18.27,18.27,18.26,18.27,129300.0,18.27,18.27,18.26,18.27,129300.0
2014-06-06 15:50:00,18.27,18.28,18.26,18.27,247700.0,18.27,18.28,18.26,18.27,247700.0
2014-06-09 09:30:00,18.35,18.37,18.34,18.35,217000.0,18.35,18.37,18.34,18.35,217000.0
2014-06-09 09:40:00,18.36,18.37,18.35,18.36,225100.0,18.36,18.37,18.35,18.36,225100.0
2014-06-09 09:50:00,18.36,18.36,18.34,18.36,58700.0,18.36,18.36,18.34,18.36,58700.0
2014-06-09 10:00:00,18.36,18.36,18.33,18.35,100700.0,18.36,18.36,18.33,18.35,100700.0
2014-06-09 10:10:00,18.34,18.35,18.34,18.35,99600.0,18.34,18.35,18.34,18.35,99600.0
2014-06-09 10:20:00,18.35,18.37,18.33,18.37,78000.0,18.35,18.37,18.33,18.37,78000.0
2014-06-09 10:30:00,18.37,18.37,18.35,18.35,47400.0,18.37,18.37,18.35,18.35,47400.0
2014-06-09 10:40:00,18.35,18.37,18.35,18.36,103700.0,18.35,18.37,18.35,18.36,103700.0
2014-06-09 10:50:00,18.36,18.36,18.33,18.35,136100.0,18.36,18.36,18.33,18.35,136100.0
2014-06-09 11:00:00,18.35,18.35,18.33,18.34,124300.0,18.35,18.35,18.33,18.34,124300.0
2014-06-09 11:10:00,18.33,18.35,18.32,18.35,86400.0,18.33,18.35,18.32,18.35,86400.0
2014-06-09 11:20:00,18.34,18.36,18.33,18.35,131900.0,18.34,18.36,18.33,18.35,131900.0
2014-06-09 11:30:00,18.36,18.36,18.34,18.35,48400.0,18.36,18.36,18.34,18.35,48400.0
2014-06-09 11:40:00,18.34,18.35,18.33,18.34,62700.0,18.34,18.35,18.33,18.34,62700.0
2014-06-09 11:50:00,18.33,18.34,18.31,18.33,133300.0,18.33,18.34,18.31,18.33,133300.0
2014-06-09 12:00:00,18.32,18.33,18.32,18.33,58200.0,18.32,18.33,18.32,18.33,58200.0
2014-06-09 12:10:00,18.33,18.34,18.33,18.34,92500.0,18.33,18.34,18.33,18.34,92500.0
2014-06-09 12:20:00,18.33,18.34,18.32,18.32,46200.0,18.33,18.34,18.32,18.32,46200.0
2014-06-09 12:30:00,18.33,18.33,18.31,18.32,73600.0,18.33,18.33,18.31,18.32,73600.0
2014-06-09 12:40:00,18.32,18.33,18.31,18.33,43100.0,18.32,18.33,18.31,18.33,43100.0
2014-06-09 12:50:00,18.32,18.33,18.32,18.32,54800.0,18.32,18.33,18.32,18.32,54800.0
2014-06-09 13:00:00,18.32,18.33,18.32,18.32,11900.0,18.32,18.33,18.32,18.32,11900.0
2014-06-09 13:10:00,18.32,18.33,18.31,18.31,38200.0,18.32,18.33,18.31,18.31,38200.0
2014-06-09 13:20:00,18.31,18.33,18.31,18.33,81500.0,18.31,18.33,18.31,18.33,81500.0
2014-06-09 13:30:00,18.32,18.33,18.32,18.32,40200.0,18.32,18.33,18.32,18.32,40200.0
2014-06-09 13:40:00,18.33,18.33,18.32,18.33,28900.0,18.33,18.33,18.32,18.33,28900.0
2014-06-09 13:50:00,18.32,18.34,18.32,18.33,53600.0,18.32,18.34,18.32,18.33,53600.0
2014-06-09 14:00:00,18.34,18.34,18.32,18.32,19700.0,18.34,18.34,18.32,18.32,19700.0
2014-06-09 14:10:00,18.32,18.33,18.32,18.32,14500.0,18.32,18.33,18.32,18.32,14500.0
2014-06-09 14:20:00,18.32,18.32,18.31,18.31,25900.0,18.32,18.32,18.31,18.31,25900.0
2014-06-09 14:30:00,18.32,18.32,18.31,18.32,17600.0,18.32,18.32,18.31,18.32,17600.0
2014-06-09 14:40:00,18.32,18.33,18.31,18.32,59600.0,18.32,18.33,18.31,18.32,59600.0
2014-06-09 14:50:00,18.32,18.33,18.32,18.33,57400.0,18.32,18.33,18.32,18.33,57400.0
2014-06-09 15:00:00,18.32,18.33,18.32,18.32,50100.0,18.32,18.33,18.32,18.32,50100.0
2014-06-09 15:10:00,18.32,18.33,18.32,18.33,114900.0,18.32,18.33,18.32,18.33,114900.0
2014-06-09 15:20:00,18.32,18.33,18.32,18.33,14300.0,18.32,18.33,18.32,18.33,14300.0
2014-06-09 15:30:00,18.32,18.33,18.32,18.32,27300.0,18.32,18.33,18.32,18.32,27300.0
2014-06-09 15:40:00,18.32,18.33,18.32,18.32,152000.0,18.32,18.33,18.32,18.32,152000.0
2014-06-09 15:50:00,18.33,18.34,18.32,18.33,274100.0,18.33,18.34,18.32,18.33,274100.0
2014-06-10 09:30:00,18.4,18.45,18.4,18.44,311600.0,18.4,18.45,18.4,18.44,311600.0
2014-06-10 09:40:00,18.44,18.46,18.44,18.45,333600.0,18.44,18.46,18.44,18.45,333600.0
2014-06-10 09:50:00,18.44,18.45,18.42,18.44,157300.0,18.44,18.45,18.42,18.44,157300.0
2014-06-10 10:00:00,18.43,18.44,18.41,18.42,154300.0,18.43,18.44,18.41,18.42,154300.0
2014-06-10 10:10:00,18.43,18.44,18.42,18.43,79700.0,18.43,18.44,18.42,18.43,79700.0
2014-06-10 10:20:00,18.44,18.44,18.42,18.43,79800.0,18.44,18.44,18.42,18.43,79800.0
2014-06-10 10:30:00,18.43,18.45,18.43,18.45,89900.0,18.43,18.45,18.43,18.45,89900.0
2014-06-10 10:40:00,18.45,18.47,18.45,18.46,123500.0,18.45,18.47,18.45,18.46,123500.0
2014-06-10 10:50:00,18.47,18.47,18.45,18.45,81600.0,18.47,18.47,18.45,18.45,81600.0
2014-06-10 11:00:00,18.45,18.46,18.44,18.44,81700.0,18.45,18.46,18.44,18.44,81700.0
2014-06-10 11:10:00,18.45,18.48,18.43,18.47,314700.0,18.45,18.48,18.43,18.47,314700.0
2014-06-10 11:20:00,18.47,18.48,18.46,18.46,128100.0,18.47,18.48,18.46,18.46,128100.0
2014-06-10 11:30:00,18.47,18.47,18.45,18.46,63900.0,18.47,18.47,18.45,18.46,63900.0
2014-06-10 11:40:00,18.45,18.46,18.45,18.46,20700.0,18.45,18.46,18.45,18.46,20700.0
2014-06-10 11:50:00,18.46,18.46,18.45,18.46,29600.0,18.46,18.46,18.45,18.46,29600.0
2014-06-10 12:00:00,18.46,18.46,18.45,18.45,33600.0,18.46,18.46,18.45,18.45,33600.0
2014-06-10 12:10:00,18.46,18.46,18.45,18.45,43800.0,18.46,18.46,18.45,18.45,43800.0
2014-06-10 12:20:00,18.46,18.46,18.42,18.43,111900.0,18.46,18.46,18.42,18.43,111900.0
2014-06-10 12:30:00,18.44,18.46,18.43,18.45,68300.0,18.44,18.46,18.43,18.45,68300.0
2014-06-10 12:40:00,18.45,18.45,18.44,18.45,22000.0,18.45,18.45,18.44,18.45,22000.0
2014-06-10 12:50:00,18.44,18.44,18.43,18.43,30000.0,18.44,18.44,18.43,18.43,30000.0
2014-06-10 13:00:00,18.43,18.44,18.42,18.42,28700.0,18.43,18.44,18.42,18.42,28700.0
2014-06-10 13:10:00,18.43,18.43,18.42,18.42,33800.0,18.43,18.43,18.42,18.42,33800.0
2014-06-10 13:20:00,18.42,18.44,18.41,18.42,116400.0,18.42,18.44,18.41,18.42,116400.0
2014-06-10 13:30:00,18.42,18.44,18.42,18.43,18900.0,18.42,18.44,18.42,18.43,18900.0
2014-06-10 13:40:00,18.43,18.44,18.42,18.43,26900.0,18.43,18.44,18.42,18.43,26900.0
2014-06-10 13:50:00,18.42,18.43,18.42,18.43,16600.0,18.42,18.43,18.42,18.43,16600.0
2014-06-10 14:00:00,18.43,18.43,18.42,18.42,45200.0,18.43,18.43,18.42,18.42,45200.0
2014-06-10 14:10:00,18.43,18.43,18.42,18.42,94600.0,18.43,18.43,18.42,18.42,94600.0
2014-06-10 14:20:00,18.43,18.44,18.43,18.44,34400.0,18.43,18.44,18.43,18.44,34400.0
2014-06-10 14:30:00,18.44,18.45,18.43,18.44,81700.0,18.44,18.45,18.43,18.44,81700.0
2014-06-10 14:40:00,18.45,18.46,18.45,18.46,74900.0,18.45,18.46,18.45,18.46,74900.0
2014-06-10 14:50:00,18.46,18.47,18.43,18.44,65300.0,18.46,18.47,18.43,18.44,65300.0
2014-06-10 15:00:00,18.44,18.45,18.43,18.44,45800.0,18.44,18.45,18.43,18.44,45800.0
2014-06-10 15:10:00,18.45,18.46,18.44,18.46,17200.0,18.45,18.46,18.44,18.46,17200.0
2014-06-10 15:20:00,18.46,18.47,18.45,18.47,52800.0,18.46,18.47,18.45,18.47,52800.0
2014-06-10 15:30:00,18.47,18.47,18.46,18.46,89500.0,18.47,18.47,18.46,18.46,89500.0
2014-06-10 15:40:00,18.46,18.47,18.46,18.46,173200.0,18.46,18.47,18.46,18.46,173200.0
2014-06-10 15:50:00,18.46,18.47,18.46,18.46,285500.0,18.46,18.47,18.46,18.46,285500.0
2014-06-11 09:30:00,18.5,18.5,18.46,18.48,188600.0,18.5,18.5,18.46,18.48,188600.0
2014-06-11 09:40:00,18.47,18.49,18.46,18.47,73400.0,18.47,18.49,18.46,18.47,73400.0
2014-06-11 09:50:00,18.47,18.48,18.46,18.47,446100.0,18.47,18.48,18.46,18.47,446100.0
2014-06-11 10:00:00,18.47,18.48,18.46,18.47,186100.0,18.47,18.48,18.46,18.47,186100.0
2014-06-11 10:10:00,18.46,18.47,18.46,18.47,144700.0,18.46,18.47,18.46,18.47,144700.0
2014-06-11 10:20:00,18.46,18.49,18.46,18.48,334000.0,18.46,18.49,18.46,18.48,334000.0
2014-06-11 10:30:00,18.49,18.49,18.48,18.48,37600.0,18.49,18.49,18.48,18.48,37600.0
2014-06-11 10:40:00,18.49,18.49,18.46,18.46,121800.0,18.49,18.49,18.46,18.46,121800.0
2014-06-11 10:50:00,18.47,18.48,18.46,18.48,36500.0,18.47,18.48,18.46,18.48,36500.0
2014-06-11 11:00:00,18.47,18.48,18.47,18.48,42600.0,18.47,18.48,18.47,18.48,42600.0
2014-06-11 11:10:00,18.48,18.49,18.47,18.48,38700.0,18.48,18.49,18.47,18.48,38700.0
2014-06-11 11:20:00,18.49,18.49,18.48,18.48,29400.0,18.49,18.49,18.48,18.48,29400.0
2014-06-11 11:30:00,18.48,18.49,18.48,18.49,30000.0,18.48,18.49,18.48,18.49,30000.0
2014-06-11 11:40:00,18.48,18.49,18.48,18.49,18300.0,18.48,18.49,18.48,18.49,18300.0
2014-06-11 11:50:00,18.48,18.49,18.47,18.47,38900.0,18.48,18.49,18.47,18.47,38900.0
2014-06-11 12:00:00,18.47,18.49,18.47,18.48,58600.0,18.47,18.49,18.47,18.48,58600.0
2014-06-11 12:10:00,18.48,18.48,18.47,18.47,27800.0,18.48,18.48,18.47,18.47,27800.0
2014-06-11 12:20:00,18.48,18.48,18.41,18.43,201500.0,18.48,18.48,18.41,18.43,201500.0
2014-06-11 12:30:00,18.44,18.44,18.42,18.42,54000.0,18.44,18.44,18.42,18.42,54000.0
2014-06-11 12:40:00,18.43,18.44,18.42,18.43,92800.0,18.43,18.44,18.42,18.43,92800.0
2014-06-11 12:50:00,18.44,18.45,18.43,18.44,51200.0,18.44,18.45,18.43,18.44,51200.0
2014-06-11 13:00:00,18.44,18.44,18.42,18.43,83000.0,18.44,18.44,18.42,18.43,83000.0
2014-06-11 13:10:00,18.42,18.43,18.41,18.42,49200.0,18.42,18.43,18.41,18.42,49200.0
2014-06-11 13:20:00,18.42,18.45,18.41,18.44,51500.0,18.42,18.45,18.41,18.44,51500.0
2014-06-11 13:30:00,18.44,18.45,18.42,18.43,67500.0,18.44,18.45,18.42,18.43,67500.0
2014-06-11 13:40:00,18.44,18.44,18.43,18.44,15300.0,18.44,18.44,18.43,18.44,15300.0
2014-06-11 13:50:00,18.44,18.45,18.43,18.45,42000.0,18.44,18.45,18.43,18.45,42000.0
2014-06-11 14:00:00,18.44,18.45,18.44,18.44,19500.0,18.44,18.45,18.44,18.44,19500.0
2014-06-11 14:10:00,18.45,18.46,18.44,18.46,50800.0,18.45,18.46,18.44,18.46,50800.0
2014-06-11 14:20:00,18.46,18.46,18.44,18.45,29100.0,18.46,18.46,18.44,18.45,29100.0
2014-06-11 14:30:00,18.45,18.45,18.44,18.44,19900.0,18.45,18.45,18.44,18.44,19900.0
2014-06-11 14:40:00,18.45,18.45,18.44,18.44,125800.0,18.45,18.45,18.44,18.44,125800.0
2014-06-11 14:50:00,18.45,18.46,18.44,18.44,187800.0,18.45,18.46,18.44,18.44,187800.0
2014-06-11 15:00:00,18.45,18.46,18.45,18.45,111400.0,18.45,18.46,18.45,18.45,111400.0
2014-06-11 15:10:00,18.46,18.46,18.45,18.45,11900.0,18.46,18.46,18.45,18.45,11900.0
2014-06-11 15:20:00,18.46,18.46,18.45,18.45,22500.0,18.46,18.46,18.45,18.45,22500.0
2014-06-11 15:30:00,18.45,18.46,18.45,18.45,35400.0,18.45,18.46,18.45,18.45,35400.0
2014-06-11 15:40:00,18.45,18.46,18.44,18.45,115500.0,18.45,18.46,18.44,18.45,115500.0
2014-06-11 15:50:00,18.45,18.46,18.44,18.45,188800.0,18.45,18.46,18.44,18.45,188800.0
2014-06-12 09:30:00,18.56,18.56,18.52,18.54,182700.0,18.56,18.56,18.52,18.54,182700.0
2014-06-12 09:40:00,18.53,18.54,18.52,18.53,175300.0,18.53,18.54,18.52,18.53,175300.0
2014-06-12 09:50:00,18.54,18.56,18.53,18.55,125000.0,18.54,18.56,18.53,18.55,125000.0
2014-06-12 10:00:00,18.55,18.56,18.53,18.55,109100.0,18.55,18.56,18.53,18.55,109100.0
2014-06-12 10:10:00,18.54,18.57,18.54,18.55,100300.0,18.54,18.57,18.54,18.55,100300.0
2014-06-12 10:20:00,18.56,18.62,18.55,18.6,437300.0,18.56,18.62,18.55,18.6,437300.0
2014-06-12 10:30:00,18.6,18.63,18.59,18.62,211000.0,18.6,18.63,18.59,18.62,211000.0
2014-06-12 10:40:00,18.63,18.71,18.63,18.69,500500.0,18.63,18.71,18.63,18.69,500500.0
2014-06-12 10:50:00,18.7,18.71,18.68,18.7,236200.0,18.7,18.71,18.68,18.7,236200.0
2014-06-12 11:00:00,18.69,18.7,18.68,18.69,466200.0,18.69,18.7,18.68,18.69,466200.0
2014-06-12 11:10:00,18.68,18.7,18.67,18.69,204500.0,18.68,18.7,18.67,18.69,204500.0
2014-06-12 11:20:00,18.7,18.71,18.68,18.7,236400.0,18.7,18.71,18.68,18.7,236400.0
2014-06-12 11:30:00,18.69,18.7,18.68,18.69,155300.0,18.69,18.7,18.68,18.69,155300.0
2014-06-12 11:40:00,18.68,18.68,18.67,18.68,82700.0,18.68,18.68,18.67,18.68,82700.0
2014-06-12 11:50:00,18.67,18.68,18.65,18.67,177600.0,18.67,18.68,18.65,18.67,177600.0
2014-06-12 12:00:00,18.67,18.69,18.66,18.68,102900.0,18.67,18.69,18.66,18.68,102900.0
2014-06-12 12:10:00,18.68,18.7,18.68,18.7,63000.0,18.68,18.7,18.68,18.7,63000.0
2014-06-12 12:20:00,18.7,18.7,18.69,18.7,88800.0,18.7,18.7,18.69,18.7,88800.0
2014-06-12 12:30:00,18.7,18.72,18.69,18.72,213200.0,18.7,18.72,18.69,18.72,213200.0
2014-06-12 12:40:00,18.71,18.73,18.71,18.72,151500.0,18.71,18.73,18.71,18.72,151500.0
2014-06-12 12:50:00,18.73,18.73,18.72,18.72,79500.0,18.73,18.73,18.72,18.72,79500.0
2014-06-12 13:00:00,18.73,18.76,18.73,18.75,398000.0,18.73,18.76,18.73,18.75,398000.0
2014-06-12 13:10:00,18.75,18.78,18.75,18.78,216700.0,18.75,18.78,18.75,18.78,216700.0
2014-06-12 13:20:00,18.77,18.8,18.76,18.77,398900.0,18.77,18.8,18.76,18.77,398900.0
2014-06-12 13:30:00,18.77,18.78,18.75,18.77,120800.0,18.77,18.78,18.75,18.77,120800.0
2014-06-12 13:40:00,18.76,18.77,18.75,18.76,100900.0,18.76,18.77,18.75,18.76,100900.0
2014-06-12 13:50:00,18.77,18.77,18.73,18.74,203900.0,18.77,18.77,18.73,18.74,203900.0
2014-06-12 14:00:00,18.73,18.74,18.73,18.73,105500.0,18.73,18.74,18.73,18.73,105500.0
2014-06-12 14:10:00,18.73,18.74,18.73,18.73,35800.0,18.73,18.74,18.73,18.73,35800.0
2014-06-12 14:20:00,18.73,18.77,18.73,18.76,185500.0,18.73,18.77,18.73,18.76,185500.0
2014-06-12 14:30:00,18.76,18.78,18.76,18.76,239000.0,18.76,18.78,18.76,18.76,239000.0
2014-06-12 14:40:00,18.76,18.77,18.75,18.76,88700.0,18.76,18.77,18.75,18.76,88700.0
2014-06-12 14:50:00,18.76,18.76,18.75,18.75,70400.0,18.76,18.76,18.75,18.75,70400.0
2014-06-12 15:00:00,18.76,18.77,18.75,18.76,93900.0,18.76,18.77,18.75,18.76,93900.0
2014-06-12 15:10:00,18.77,18.78,18.76,18.78,109600.0,18.77,18.78,18.76,18.78,109600.0
2014-06-12 15:20:00,18.78,18.78,18.77,18.77,95300.0,18.78,18.78,18.77,18.77,95300.0
2014-06-12 15:30:00,18.78,18.78,18.77,18.78,180700.0,18.78,18.78,18.77,18.78,180700.0
2014-06-12 15:40:00,18.78,18.78,18.77,18.77,155300.0,18.78,18.78,18.77,18.77,155300.0
2014-06-12 15:50:00,18.77,18.79,18.76,18.79,771200.0,18.77,18.79,18.76,18.79,771200.0
2014-06-13 09:30:00,18.78,18.84,18.77,18.83,355600.0,18.78,18.84,18.77,18.83,355600.0
2014-06-13 09:40:00,18.83,18.84,18.8,18.84,187300.0,18.83,18.84,18.8,18.84,187300.0
2014-06-13 09:50:00,18.83,18.86,18.83,18.84,205600.0,18.83,18.86,18.83,18.84,205600.0
2014-06-13 10:00:00,18.84,18.85,18.81,18.82,146900.0,18.84,18.85,18.81,18.82,146900.0
2014-06-13 10:10:00,18.82,18.83,18.8,18.8,116200.0,18.82,18.83,18.8,18.8,116200.0
2014-06-13 10:20:00,18.81,18.84,18.8,18.84,192500.0,18.81,18.84,18.8,18.84,192500.0
2014-06-13 10:30:00,18.83,18.86,18.82,18.85,124500.0,18.83,18.86,18.82,18.85,124500.0
2014-06-13 10:40:00,18.85,18.86,18.83,18.85,72300.0,18.85,18.86,18.83,18.85,72300.0
2014-06-13 10:50:00,18.85,18.88,18.84,18.87,290000.0,18.85,18.88,18.84,18.87,290000.0
2014-06-13 11:00:00,18.87,18.88,18.84,18.86,124400.0,18.87,18.88,18.84,18.86,124400.0
2014-06-13 11:10:00,18.86,18.86,18.83,18.85,155300.0,18.86,18.86,18.83,18.85,155300.0
2014-06-13 11:20:00,18.85,18.85,18.83,18.85,86200.0,18.85,18.85,18.83,18.85,86200.0
2014-06-13 11:30:00,18.85,18.88,18.84,18.88,173200.0,18.85,18.88,18.84,18.88,173200.0
2014-06-13 11:40:00,18.87,18.88,18.86,18.86,119800.0,18.87,18.88,18.86,18.86,119800.0
2014-06-13 11:50:00,18.86,18.87,18.84,18.84,83600.0,18.86,18.87,18.84,18.84,83600.0
2014-06-13 12:00:00,18.85,18.87,18.84,18.86,61900.0,18.85,18.87,18.84,18.86,61900.0
2014-06-13 12:10:00,18.86,18.86,18.84,18.86,53300.0,18.86,18.86,18.84,18.86,53300.0
2014-06-13 12:20:00,18.86,18.86,18.84,18.84,61000.0,18.86,18.86,18.84,18.84,61000.0
2014-06-13 12:30:00,18.85,18.85,18.84,18.85,62500.0,18.85,18.85,18.84,18.85,62500.0
2014-06-13 12:40:00,18.85,18.87,18.84,18.87,60300.0,18.85,18.87,18.84,18.87,60300.0
2014-06-13 12:50:00,18.87,18.88,18.86,18.88,40900.0,18.87,18.88,18.86,18.88,40900.0
2014-06-13 13:00:00,18.88,18.89,18.87,18.88,210600.0,18.88,18.89,18.87,18.88,210600.0
2014-06-13 13:10:00,18.88,18.9,18.88,18.9,164200.0,18.88,18.9,18.88,18.9,164200.0
2014-06-13 13:20:00,18.89,18.9,18.88,18.89,69800.0,18.89,18.9,18.88,18.89,69800.0
2014-06-13 13:30:00,18.89,18.9,18.88,18.89,102800.0,18.89,18.9,18.88,18.89,102800.0
2014-06-13 13:40:00,18.89,18.9,18.87,18.88,108700.0,18.89,18.9,18.87,18.88,108700.0
2014-06-13 13:50:00,18.88,18.89,18.87,18.89,83300.0,18.88,18.89,18.87,18.89,83300.0
2014-06-13 14:00:00,18.89,18.89,18.88,18.89,191700.0,18.89,18.89,18.88,18.89,191700.0
2014-06-13 14:10:00,18.88,18.95,18.88,18.94,461400.0,18.88,18.95,18.88,18.94,461400.0
2014-06-13 14:20:00,18.93,18.94,18.89,18.89,111000.0,18.93,18.94,18.89,18.89,111000.0
2014-06-13 14:30:00,18.89,18.91,18.89,18.91,90800.0,18.89,18.91,18.89,18.91,90800.0
2014-06-13 14:40:00,18.9,18.91,18.9,18.9,19700.0,18.9,18.91,18.9,18.9,19700.0
2014-06-13 14:50:00,18.91,18.92,18.9,18.92,179600.0,18.91,18.92,18.9,18.92,179600.0
2014-06-13 15:00:00,18.92,18.92,18.89,18.9,114200.0,18.92,18.92,18.89,18.9,114200.0
2014-06-13 15:10:00,18.89,18.91,18.88,18.9,93500.0,18.89,18.91,18.88,18.9,93500.0
2014-06-13 15:20:00,18.91,18.93,18.91,18.93,63300.0,18.91,18.93,18.91,18.93,63300.0
2014-06-13 15:30:00,18.93,18.94,18.92,18.93,238300.0,18.93,18.94,18.92,18.93,238300.0
2014-06-13 15:40:00,18.94,18.95,18.93,18.93,228200.0,18.94,18.95,18.93,18.93,228200.0
2014-06-13 15:50:00,18.94,18.95,18.91,18.92,461600.0,18.94,18.95,18.91,18.92,461600.0
2014-06-16 09:30:00,18.85,18.89,18.82,18.84,534300.0,18.85,18.89,18.82,18.84,534300.0
2014-06-16 09:40:00,18.84,18.84,18.82,18.83,160700.0,18.84,18.84,18.82,18.83,160700.0
2014-06-16 09:50:00,18.84,18.87,18.83,18.86,165900.0,18.84,18.87,18.83,18.86,165900.0
2014-06-16 10:00:00,18.85,18.89,18.84,18.84,223600.0,18.85,18.89,18.84,18.84,223600.0
2014-06-16 10:10:00,18.84,18.88,18.82,18.88,161900.0,18.84,18.88,18.82,18.88,161900.0
2014-06-16 10:20:00,18.87,18.9,18.86,18.88,185200.0,18.87,18.9,18.86,18.88,185200.0
2014-06-16 10:30:00,18.88,18.9,18.87,18.89,157500.0,18.88,18.9,18.87,18.89,157500.0
2014-06-16 10:40:00,18.89,18.92,18.89,18.91,115800.0,18.89,18.92,18.89,18.91,115800.0
2014-06-16 10:50:00,18.91,18.91,18.88,18.89,130500.0,18.91,18.91,18.88,18.89,130500.0
2014-06-16 11:00:00,18.87,18.9,18.87,18.9,74600.0,18.87,18.9,18.87,18.9,74600.0
2014-06-16 11:10:00,18.9,18.91,18.89,18.89,47400.0,18.9,18.91,18.89,18.89,47400.0
2014-06-16 11:20:00,18.9,18.91,18.89,18.91,62800.0,18.9,18.91,18.89,18.91,62800.0
2014-06-16 11:30:00,18.9,18.93,18.9,18.92,163200.0,18.9,18.93,18.9,18.92,163200.0
2014-06-16 11:40:00,18.91,18.93,18.9,18.91,143600.0,18.91,18.93,18.9,18.91,143600.0
2014-06-16 11:50:00,18.91,18.91,18.89,18.9,82200.0,18.91,18.91,18.89,18.9,82200.0
2014-06-16 12:00:00,18.9,18.9,18.88,18.89,124900.0,18.9,18.9,18.88,18.89,124900.0
2014-06-16 12:10:00,18.89,18.9,18.87,18.89,139800.0,18.89,18.9,18.87,18.89,139800.0
2014-06-16 12:20:00,18.89,18.9,18.87,18.89,185700.0,18.89,18.9,18.87,18.89,185700.0
2014-06-16 12:30:00,18.89,18.9,18.88,18.89,108000.0,18.89,18.9,18.88,18.89,108000.0
2014-06-16 12:40:00,18.9,18.92,18.89,18.91,214600.0,18.9,18.92,18.89,18.91,214600.0
2014-06-16 12:50:00,18.91,18.92,18.9,18.91,43700.0,18.91,18.92,18.9,18.91,43700.0
2014-06-16 13:00:00,18.92,18.93,18.92,18.93,56700.0,18.92,18.93,18.92,18.93,56700.0
2014-06-16 13:10:00,18.93,18.94,18.92,18.93,75800.0,18.93,18.94,18.92,18.93,75800.0
2014-06-16 13:20:00,18.93,18.95,18.93,18.94,71700.0,18.93,18.95,18.93,18.94,71700.0
2014-06-16 13:30:00,18.93,18.95,18.9,18.9,90800.0,18.93,18.95,18.9,18.9,90800.0
2014-06-16 13:40:00,18.9,18.91,18.9,18.91,28400.0,18.9,18.91,18.9,18.91,28400.0
2014-06-16 13:50:00,18.91,18.91,18.89,18.89,62200.0,18.91,18.91,18.89,18.89,62200.0
2014-06-16 14:00:00,18.9,18.91,18.88,18.88,143400.0,18.9,18.91,18.88,18.88,143400.0
2014-06-16 14:10:00,18.88,18.9,18.88,18.9,48300.0,18.88,18.9,18.88,18.9,48300.0
2014-06-16 14:20:00,18.9,18.9,18.89,18.9,78900.0,18.9,18.9,18.89,18.9,78900.0
2014-06-16 14:30:00,18.89,18.9,18.88,18.88,37600.0,18.89,18.9,18.88,18.88,37600.0
2014-06-16 14:40:00,18.88,18.89,18.87,18.88,47100.0,18.88,18.89,18.87,18.88,47100.0
2014-06-16 14:50:00,18.88,18.88,18.87,18.88,56400.0,18.88,18.88,18.87,18.88,56400.0
2014-06-16 15:00:00,18.88,18.88,18.85,18.86,96900.0,18.88,18.88,18.85,18.86,96900.0
2014-06-16 15:10:00,18.86,18.87,18.85,18.86,71200.0,18.86,18.87,18.85,18.86,71200.0
2014-06-16 15:20:00,18.86,18.88,18.86,18.87,77400.0,18.86,18.88,18.86,18.87,77400.0
2014-06-16 15:30:00,18.86,18.86,18.83,18.85,119500.0,18.86,18.86,18.83,18.85,119500.0
2014-06-16 15:40:00,18.85,18.86,18.84,18.84,132700.0,18.85,18.86,18.84,18.84,132700.0
2014-06-16 15:50:00,18.84,18.85,18.81,18.85,310300.0,18.84,18.85,18.81,18.85,310300.0
2014-06-17 09:30:00,18.86,18.89,18.84,18.89,382800.0,18.86,18.89,18.84,18.89,382800.0
2014-06-17 09:40:00,18.89,18.9,18.85,18.85,226600.0,18.89,18.9,18.85,18.85,226600.0
2014-06-17 09:50:00,18.85,18.92,18.84,18.9,237300.0,18.85,18.92,18.84,18.9,237300.0
2014-06-17 10:00:00,18.9,18.92,18.88,18.9,114700.0,18.9,18.92,18.88,18.9,114700.0
2014-06-17 10:10:00,18.89,18.91,18.89,18.89,76300.0,18.89,18.91,18.89,18.89,76300.0
2014-06-17 10:20:00,18.9,18.91,18.88,18.88,84300.0,18.9,18.91,18.88,18.88,84300.0
2014-06-17 10:30:00,18.88,18.9,18.88,18.89,26400.0,18.88,18.9,18.88,18.89,26400.0
2014-06-17 10:40:00,18.89,18.92,18.88,18.91,141700.0,18.89,18.92,18.88,18.91,141700.0
2014-06-17 10:50:00,18.92,18.93,18.91,18.92,127600.0,18.92,18.93,18.91,18.92,127600.0
2014-06-17 11:00:00,18.92,18.94,18.9,18.91,148000.0,18.92,18.94,18.9,18.91,148000.0
2014-06-17 11:10:00,18.91,18.91,18.88,18.89,62800.0,18.91,18.91,18.88,18.89,62800.0
2014-06-17 11:20:00,18.89,18.92,18.89,18.9,49300.0,18.89,18.92,18.89,18.9,49300.0
2014-06-17 11:30:00,18.91,18.92,18.9,18.9,46500.0,18.91,18.92,18.9,18.9,46500.0
2014-06-17 11:40:00,18.9,18.91,18.9,18.9,44400.0,18.9,18.91,18.9,18.9,44400.0
2014-06-17 11:50:00,18.9,18.91,18.89,18.9,142300.0,18.9,18.91,18.89,18.9,142300.0
2014-06-17 12:00:00,18.9,18.91,18.9,18.9,59100.0,18.9,18.91,18.9,18.9,59100.0
2014-06-17 12:10:00,18.91,18.91,18.9,18.91,24400.0,18.91,18.91,18.9,18.91,24400.0
2014-06-17 12:20:00,18.91,18.92,18.9,18.91,85200.0,18.91,18.92,18.9,18.91,85200.0
2014-06-17 12:30:00,18.91,18.91,18.9,18.91,21300.0,18.91,18.91,18.9,18.91,21300.0
2014-06-17 12:40:00,18.91,18.92,18.9,18.91,71900.0,18.91,18.92,18.9,18.91,71900.0
2014-06-17 12:50:00,18.91,18.92,18.91,18.92,31600.0,18.91,18.92,18.91,18.92,31600.0
2014-06-17 13:00:00,18.92,18.93,18.91,18.93,37800.0,18.92,18.93,18.91,18.93,37800.0
2014-06-17 13:10:00,18.92,18.95,18.92,18.94,145400.0,18.92,18.95,18.92,18.94,145400.0
2014-06-17 13:20:00,18.94,18.96,18.93,18.94,125400.0,18.94,18.96,18.93,18.94,125400.0
2014-06-17 13:30:00,18.94,18.95,18.91,18.92,137200.0,18.94,18.95,18.91,18.92,137200.0
2014-06-17 13:40:00,18.93,18.95,18.92,18.93,194100.0,18.93,18.95,18.92,18.93,194100.0
2014-06-17 13:50:00,18.94,18.94,18.92,18.93,103200.0,18.94,18.94,18.92,18.93,103200.0
2014-06-17 14:00:00,18.93,18.94,18.92,18.93,117800.0,18.93,18.94,18.92,18.93,117800.0
2014-06-17 14:10:00,18.93,18.95,18.93,18.94,195500.0,18.93,18.95,18.93,18.94,195500.0
2014-06-17 14:20:00,18.95,18.96,18.94,18.96,114700.0,18.95,18.96,18.94,18.96,114700.0
2014-06-17 14:30:00,18.95,18.95,18.94,18.94,56900.0,18.95,18.95,18.94,18.94,56900.0
2014-06-17 14:40:00,18.94,18.95,18.94,18.94,35300.0,18.94,18.95,18.94,18.94,35300.0
2014-06-17 14:50:00,18.95,18.95,18.93,18.94,110000.0,18.95,18.95,18.93,18.94,110000.0
2014-06-17 15:00:00,18.94,18.95,18.94,18.94,30400.0,18.94,18.95,18.94,18.94,30400.0
2014-06-17 15:10:00,18.94,18.95,18.94,18.94,36700.0,18.94,18.95,18.94,18.94,36700.0
2014-06-17 15:20:00,18.94,18.95,18.94,18.94,52900.0,18.94,18.95,18.94,18.94,52900.0
2014-06-17 15:30:00,18.95,18.95,18.93,18.94,78600.0,18.95,18.95,18.93,18.94,78600.0
2014-06-17 15:40:00,18.94,18.94,18.93,18.93,93400.0,18.94,18.94,18.93,18.93,93400.0
2014-06-17 15:50:00,18.94,18.94,18.93,18.94,413200.0,18.94,18.94,18.93,18.94,413200.0
2014-06-18 09:30:00,18.97,18.98,18.95,18.96,518000.0,18.97,18.98,18.95,18.96,518000.0
2014-06-18 09:40:00,18.96,18.99,18.95,18.98,314000.0,18.96,18.99,18.95,18.98,314000.0
2014-06-18 09:50:00,18.98,18.99,18.97,18.97,66400.0,18.98,18.99,18.97,18.97,66400.0
2014-06-18 10:00:00,18.97,18.99,18.96,18.97,158600.0,18.97,18.99,18.96,18.97,158600.0
2014-06-18 10:10:00,18.98,18.99,18.97,18.98,42800.0,18.98,18.99,18.97,18.98,42800.0
2014-06-18 10:20:00,18.98,19.0,18.98,18.99,69900.0,18.98,19.0,18.98,18.99,69900.0
2014-06-18 10:30:00,18.99,19.01,18.98,19.0,197500.0,18.99,19.01,18.98,19.0,197500.0
2014-06-18 10:40:00,19.0,19.0,18.99,18.99,60900.0,19.0,19.0,18.99,18.99,60900.0
2014-06-18 10:50:00,18.99,19.0,18.97,18.97,101700.0,18.99,19.0,18.97,18.97,101700.0
2014-06-18 11:00:00,18.98,18.98,18.97,18.97,38100.0,18.98,18.98,18.97,18.97,38100.0
2014-06-18 11:10:00,18.98,18.98,18.97,18.98,20100.0,18.98,18.98,18.97,18.98,20100.0
2014-06-18 11:20:00,18.97,19.0,18.97,19.0,92700.0,18.97,19.0,18.97,19.0,92700.0
2014-06-18 11:30:00,18.99,19.0,18.98,18.99,43800.0,18.99,19.0,18.98,18.99,43800.0
2014-06-18 11:40:00,19.0,19.0,18.95,18.98,298700.0,19.0,19.0,18.95,18.98,298700.0
2014-06-18 11:50:00,18.98,18.99,18.98,18.99,17700.0,18.98,18.99,18.98,18.99,17700.0
2014-06-18 12:00:00,18.98,19.0,18.96,18.97,67600.0,18.98,19.0,18.96,18.97,67600.0
2014-06-18 12:10:00,18.96,18.97,18.95,18.95,84100.0,18.96,18.97,18.95,18.95,84100.0
2014-06-18 12:20:00,18.96,18.96,18.94,18.96,51100.0,18.96,18.96,18.94,18.96,51100.0
2014-06-18 12:30:00,18.96,18.99,18.96,18.98,72200.0,18.96,18.99,18.96,18.98,72200.0
2014-06-18 12:40:00,18.98,19.0,18.98,18.99,160300.0,18.98,19.0,18.98,18.99,160300.0
2014-06-18 12:50:00,18.99,19.0,18.98,18.99,36000.0,18.99,19.0,18.98,18.99,36000.0
2014-06-18 13:00:00,19.0,19.01,18.99,19.0,122600.0,19.0,19.01,18.99,19.0,122600.0
2014-06-18 13:10:00,19.0,19.01,19.0,19.01,25700.0,19.0,19.01,19.0,19.01,25700.0
2014-06-18 13:20:00,19.01,19.01,19.0,19.0,59700.0,19.01,19.01,19.0,19.0,59700.0
2014-06-18 13:30:00,19.0,19.01,18.99,19.01,27600.0,19.0,19.01,18.99,19.01,27600.0
2014-06-18 13:40:00,19.0,19.02,19.0,19.01,60700.0,19.0,19.02,19.0,19.01,60700.0
2014-06-18 13:50:00,19.01,19.02,19.0,19.0,52900.0,19.01,19.02,19.0,19.0,52900.0
2014-06-18 14:00:00,19.0,19.07,18.95,18.99,744400.0,19.0,19.07,18.95,18.99,744400.0
2014-06-18 14:10:00,18.99,19.04,18.99,19.03,367600.0,18.99,19.04,18.99,19.03,367600.0
2014-06-18 14:20:00,19.03,19.03,19.01,19.02,194000.0,19.03,19.03,19.01,19.02,194000.0
2014-06-18 14:30:00,19.02,19.05,19.01,19.03,191400.0,19.02,19.05,19.01,19.03,191400.0
2014-06-18 14:40:00,19.03,19.05,19.01,19.04,164900.0,19.03,19.05,19.01,19.04,164900.0
2014-06-18 14:50:00,19.04,19.05,19.04,19.04,30100.0,19.04,19.05,19.04,19.04,30100.0
2014-06-18 15:00:00,19.04,19.05,19.03,19.04,199800.0,19.04,19.05,19.03,19.04,199800.0
2014-06-18 15:10:00,19.04,19.06,19.03,19.05,115000.0,19.04,19.06,19.03,19.05,115000.0
2014-06-18 15:20:00,19.05,19.07,19.05,19.07,120200.0,19.05,19.07,19.05,19.07,120200.0
2014-06-18 15:30:00,19.07,19.07,19.05,19.06,219300.0,19.07,19.07,19.05,19.06,219300.0
2014-06-18 15:40:00,19.06,19.07,19.05,19.06,264200.0,19.06,19.07,19.05,19.06,264200.0
2014-06-18 15:50:00,19.07,19.07,19.05,19.06,367200.0,19.07,19.07,19.05,19.06,367200.0
2014-06-19 09:30:00,19.36,19.43,19.36,19.38,762300.0,19.36,19.43,19.36,19.38,762300.0
2014-06-19 09:40:00,19.38,19.39,19.37,19.38,444100.0,19.38,19.39,19.37,19.38,444100.0
2014-06-19 09:50:00,19.38,19.42,19.38,19.39,359400.0,19.38,19.42,19.38,19.39,359400.0
2014-06-19 10:00:00,19.39,19.42,19.38,19.41,267300.0,19.39,19.42,19.38,19.41,267300.0
2014-06-19 10:10:00,19.41,19.43,19.4,19.42,658000.0,19.41,19.43,19.4,19.42,658000.0
2014-06-19 10:20:00,19.42,19.44,19.38,19.44,604900.0,19.42,19.44,19.38,19.44,604900.0
2014-06-19 10:30:00,19.43,19.5,19.43,19.47,516500.0,19.43,19.5,19.43,19.47,516500.0
2014-06-19 10:40:00,19.47,19.52,19.46,19.5,335200.0,19.47,19.52,19.46,19.5,335200.0
2014-06-19 10:50:00,19.51,19.55,19.5,19.51,491400.0,19.51,19.55,19.5,19.51,491400.0
2014-06-19 11:00:00,19.52,19.54,19.49,19.5,465600.0,19.52,19.54,19.49,19.5,465600.0
2014-06-19 11:10:00,19.51,19.54,19.5,19.53,517000.0,19.51,19.54,19.5,19.53,517000.0
2014-06-19 11:20:00,19.52,19.55,19.52,19.53,256100.0,19.52,19.55,19.52,19.53,256100.0
2014-06-19 11:30:00,19.53,19.54,19.49,19.54,535700.0,19.53,19.54,19.49,19.54,535700.0
2014-06-19 11:40:00,19.54,19.55,19.52,19.54,202600.0,19.54,19.55,19.52,19.54,202600.0
2014-06-19 11:50:00,19.54,19.66,19.53,19.64,735700.0,19.54,19.66,19.53,19.64,735700.0
2014-06-19 12:00:00,19.64,19.7,19.61,19.66,667100.0,19.64,19.7,19.61,19.66,667100.0
2014-06-19 12:10:00,19.65,19.69,19.65,19.67,482200.0,19.65,19.69,19.65,19.67,482200.0
2014-06-19 12:20:00,19.67,19.67,19.64,19.66,255300.0,19.67,19.67,19.64,19.66,255300.0
2014-06-19 12:30:00,19.66,19.83,19.65,19.76,577700.0,19.66,19.83,19.65,19.76,577700.0
2014-06-19 12:40:00,19.76,19.93,19.72,19.89,1194800.0,19.76,19.93,19.72,19.89,1194800.0
2014-06-19 12:50:00,19.9,20.0,19.85,19.91,1803500.0,19.9,20.0,19.85,19.91,1803500.0
2014-06-19 13:00:00,19.91,19.92,19.78,19.78,885200.0,19.91,19.92,19.78,19.78,885200.0
2014-06-19 13:10:00,19.78,19.83,19.73,19.76,571200.0,19.78,19.83,19.73,19.76,571200.0
2014-06-19 13:20:00,19.77,19.95,19.75,19.93,893100.0,19.77,19.95,19.75,19.93,893100.0
2014-06-19 13:30:00,19.92,19.94,19.86,19.9,463100.0,19.92,19.94,19.86,19.9,463100.0
2014-06-19 13:40:00,19.9,19.94,19.87,19.92,406300.0,19.9,19.94,19.87,19.92,406300.0
2014-06-19 13:50:00,19.92,19.94,19.91,19.94,246100.0,19.92,19.94,19.91,19.94,246100.0
2014-06-19 14:00:00,19.93,19.96,19.92,19.94,273700.0,19.93,19.96,19.92,19.94,273700.0
2014-06-19 14:10:00,19.95,19.99,19.93,19.98,394700.0,19.95,19.99,19.93,19.98,394700.0
2014-06-19 14:20:00,19.98,20.03,19.96,20.01,502800.0,19.98,20.03,19.96,20.01,502800.0
2014-06-19 14:30:00,20.01,20.04,20.0,20.02,390500.0,20.01,20.04,20.0,20.02,390500.0
2014-06-19 14:40:00,20.02,20.04,20.01,20.02,282800.0,20.02,20.04,20.01,20.02,282800.0
2014-06-19 14:50:00,20.02,20.07,20.02,20.07,334300.0,20.02,20.07,20.02,20.07,334300.0
2014-06-19 15:00:00,20.07,20.1,20.02,20.04,702400.0,20.07,20.1,20.02,20.04,702400.0
2014-06-19 15:10:00,20.04,20.04,20.0,20.0,389500.0,20.04,20.04,20.0,20.0,389500.0
2014-06-19 15:20:00,20.01,20.03,19.95,19.95,573800.0,20.01,20.03,19.95,19.95,573800.0
2014-06-19 15:30:00,19.95,19.96,19.94,19.95,465700.0,19.95,19.96,19.94,19.95,465700.0
2014-06-19 15:40:00,19.95,19.96,19.9,19.9,434600.0,19.95,19.96,19.9,19.9,434600.0
2014-06-19 15:50:00,19.9,19.94,19.88,19.92,1807900.0,19.9,19.94,19.88,19.92,1807900.0
2014-06-20 09:30:00,19.98,19.98,19.94,19.96,459000.0,19.98,19.98,19.94,19.96,459000.0
2014-06-20 09:40:00,19.96,20.04,19.95,20.03,504500.0,19.96,20.04,19.95,20.03,504500.0
2014-06-20 09:50:00,20.04,20.07,20.02,20.04,610600.0,20.04,20.07,20.02,20.04,610600.0
2014-06-20 10:00:00,20.04,20.05,19.97,20.02,835400.0,20.04,20.05,19.97,20.02,835400.0
2014-06-20 10:10:00,20.02,20.15,20.01,20.13,731100.0,20.02,20.15,20.01,20.13,731100.0
2014-06-20 10:20:00,20.13,20.15,20.07,20.12,394000.0,20.13,20.15,20.07,20.12,394000.0
2014-06-20 10:30:00,20.12,20.12,20.07,20.1,263700.0,20.12,20.12,20.07,20.1,263700.0
2014-06-20 10:40:00,20.11,20.12,20.1,20.11,144900.0,20.11,20.12,20.1,20.11,144900.0
2014-06-20 10:50:00,20.11,20.13,20.03,20.05,391600.0,20.11,20.13,20.03,20.05,391600.0
2014-06-20 11:00:00,20.04,20.06,20.01,20.05,311000.0,20.04,20.06,20.01,20.05,311000.0
2014-06-20 11:10:00,20.04,20.05,20.02,20.02,325300.0,20.04,20.05,20.02,20.02,325300.0
2014-06-20 11:20:00,20.03,20.04,20.0,20.03,278900.0,20.03,20.04,20.0,20.03,278900.0
2014-06-20 11:30:00,20.03,20.05,20.01,20.05,131700.0,20.03,20.05,20.01,20.05,131700.0
2014-06-20 11:40:00,20.04,20.08,20.04,20.06,215900.0,20.04,20.08,20.04,20.06,215900.0
2014-06-20 11:50:00,20.06,20.08,20.05,20.08,168900.0,20.06,20.08,20.05,20.08,168900.0
2014-06-20 12:00:00,20.07,20.09,20.07,20.07,84200.0,20.07,20.09,20.07,20.07,84200.0
2014-06-20 12:10:00,20.07,20.09,20.06,20.06,184500.0,20.07,20.09,20.06,20.06,184500.0
2014-06-20 12:20:00,20.06,20.07,20.02,20.04,159300.0,20.06,20.07,20.02,20.04,159300.0
2014-06-20 12:30:00,20.05,20.05,20.03,20.03,121400.0,20.05,20.05,20.03,20.03,121400.0
2014-06-20 12:40:00,20.03,20.06,20.02,20.06,140400.0,20.03,20.06,20.02,20.06,140400.0
2014-06-20 12:50:00,20.05,20.1,20.05,20.09,104900.0,20.05,20.1,20.05,20.09,104900.0
2014-06-20 13:00:00,20.09,20.09,20.07,20.08,105800.0,20.09,20.09,20.07,20.08,105800.0
2014-06-20 13:10:00,20.07,20.1,20.07,20.1,164400.0,20.07,20.1,20.07,20.1,164400.0
2014-06-20 13:20:00,20.1,20.12,20.09,20.11,186500.0,20.1,20.12,20.09,20.11,186500.0
2014-06-20 13:30:00,20.11,20.11,20.1,20.1,113700.0,20.11,20.11,20.1,20.1,113700.0
2014-06-20 13:40:00,20.11,20.11,20.07,20.08,114300.0,20.11,20.11,20.07,20.08,114300.0
2014-06-20 13:50:00,20.08,20.09,20.08,20.08,112300.0,20.08,20.09,20.08,20.08,112300.0
2014-06-20 14:00:00,20.09,20.1,20.07,20.07,87000.0,20.09,20.1,20.07,20.07,87000.0
2014-06-20 14:10:00,20.07,20.08,20.04,20.05,119000.0,20.07,20.08,20.04,20.05,119000.0
2014-06-20 14:20:00,20.06,20.07,20.05,20.07,66400.0,20.06,20.07,20.05,20.07,66400.0
2014-06-20 14:30:00,20.06,20.08,20.05,20.06,106000.0,20.06,20.08,20.05,20.06,106000.0
2014-06-20 14:40:00,20.06,20.07,20.05,20.07,272200.0,20.06,20.07,20.05,20.07,272200.0
2014-06-20 14:50:00,20.06,20.07,20.05,20.06,59400.0,20.06,20.07,20.05,20.06,59400.0
2014-06-20 15:00:00,20.07,20.07,20.0,20.01,174100.0,20.07,20.07,20.0,20.01,174100.0
2014-06-20 15:10:00,20.02,20.02,20.0,20.02,179300.0,20.02,20.02,20.0,20.02,179300.0
2014-06-20 15:20:00,20.02,20.04,20.01,20.04,174300.0,20.02,20.04,20.01,20.04,174300.0
2014-06-20 15:30:00,20.04,20.04,20.01,20.02,192700.0,20.04,20.04,20.01,20.02,192700.0
2014-06-20 15:40:00,20.02,20.02,20.01,20.01,187100.0,20.02,20.02,20.01,20.01,187100.0
2014-06-20 15:50:00,20.01,20.05,20.01,20.02,751900.0,20.01,20.05,20.01,20.02,751900.0
2014-06-23 09:30:00,20.05,20.05,19.97,20.0,511200.0,20.05,20.05,19.97,20.0,511200.0
2014-06-23 09:40:00,20.0,20.01,19.98,19.99,246900.0,20.0,20.01,19.98,19.99,246900.0
2014-06-23 09:50:00,19.98,20.03,19.98,20.03,141900.0,19.98,20.03,19.98,20.03,141900.0
2014-06-23 10:00:00,20.03,20.05,20.01,20.03,281800.0,20.03,20.05,20.01,20.03,281800.0
2014-06-23 10:10:00,20.04,20.07,20.04,20.05,210700.0,20.04,20.07,20.04,20.05,210700.0
2014-06-23 10:20:00,20.05,20.09,20.04,20.05,288400.0,20.05,20.09,20.04,20.05,288400.0
2014-06-23 10:30:00,20.05,20.11,20.04,20.09,325400.0,20.05,20.11,20.04,20.09,325400.0
2014-06-23 10:40:00,20.09,20.1,20.05,20.05,202100.0,20.09,20.1,20.05,20.05,202100.0
2014-06-23 10:50:00,20.05,20.07,20.02,20.03,107200.0,20.05,20.07,20.02,20.03,107200.0
2014-06-23 11:00:00,20.03,20.05,20.02,20.04,241500.0,20.03,20.05,20.02,20.04,241500.0
2014-06-23 11:10:00,20.05,20.05,20.04,20.05,139500.0,20.05,20.05,20.04,20.05,139500.0
2014-06-23 11:20:00,20.05,20.05,20.02,20.02,77800.0,20.05,20.05,20.02,20.02,77800.0
2014-06-23 11:30:00,20.03,20.04,20.0,20.04,174900.0,20.03,20.04,20.0,20.04,174900.0
2014-06-23 11:40:00,20.04,20.06,20.03,20.05,111300.0,20.04,20.06,20.03,20.05,111300.0
2014-06-23 11:50:00,20.06,20.07,20.05,20.06,70300.0,20.06,20.07,20.05,20.06,70300.0
2014-06-23 12:00:00,20.06,20.08,20.05,20.08,44300.0,20.06,20.08,20.05,20.08,44300.0
2014-06-23 12:10:00,20.08,20.08,20.04,20.04,129500.0,20.08,20.08,20.04,20.04,129500.0
2014-06-23 12:20:00,20.04,20.05,20.03,20.05,76200.0,20.04,20.05,20.03,20.05,76200.0
2014-06-23 12:30:00,20.04,20.06,20.04,20.04,53700.0,20.04,20.06,20.04,20.04,53700.0
2014-06-23 12:40:00,20.05,20.06,20.04,20.04,45800.0,20.05,20.06,20.04,20.04,45800.0
2014-06-23 12:50:00,20.05,20.08,20.04,20.07,55900.0,20.05,20.08,20.04,20.07,55900.0
2014-06-23 13:00:00,20.07,20.09,20.07,20.09,104700.0,20.07,20.09,20.07,20.09,104700.0
2014-06-23 13:10:00,20.08,20.1,20.07,20.07,112000.0,20.08,20.1,20.07,20.07,112000.0
2014-06-23 13:20:00,20.07,20.09,20.06,20.08,59400.0,20.07,20.09,20.06,20.08,59400.0
2014-06-23 13:30:00,20.08,20.09,20.06,20.07,57700.0,20.08,20.09,20.06,20.07,57700.0
2014-06-23 13:40:00,20.07,20.08,20.06,20.07,38600.0,20.07,20.08,20.06,20.07,38600.0
2014-06-23 13:50:00,20.06,20.08,20.06,20.07,28700.0,20.06,20.08,20.06,20.07,28700.0
2014-06-23 14:00:00,20.07,20.07,20.05,20.05,321700.0,20.07,20.07,20.05,20.05,321700.0
2014-06-23 14:10:00,20.05,20.06,20.04,20.05,80400.0,20.05,20.06,20.04,20.05,80400.0
2014-06-23 14:20:00,20.04,20.06,20.04,20.05,170300.0,20.04,20.06,20.04,20.05,170300.0
2014-06-23 14:30:00,20.06,20.07,20.04,20.04,165100.0,20.06,20.07,20.04,20.04,165100.0
2014-06-23 14:40:00,20.05,20.05,20.04,20.05,75400.0,20.05,20.05,20.04,20.05,75400.0
2014-06-23 14:50:00,20.05,20.05,20.03,20.04,138100.0,20.05,20.05,20.03,20.04,138100.0
2014-06-23 15:00:00,20.04,20.04,20.01,20.03,101300.0,20.04,20.04,20.01,20.03,101300.0
2014-06-23 15:10:00,20.02,20.06,20.02,20.06,106800.0,20.02,20.06,20.02,20.06,106800.0
2014-06-23 15:20:00,20.05,20.06,20.05,20.05,65100.0,20.05,20.06,20.05,20.05,65100.0
2014-06-23 15:30:00,20.05,20.05,20.04,20.04,38700.0,20.05,20.05,20.04,20.04,38700.0
2014-06-23 15:40:00,20.04,20.05,20.03,20.05,134000.0,20.04,20.05,20.03,20.05,134000.0
2014-06-23 15:50:00,20.04,20.06,20.04,20.06,313200.0,20.04,20.06,20.04,20.06,313200.0
2014-06-24 09:30:00,20.17,20.22,20.17,20.2,554900.0,20.17,20.22,20.17,20.2,554900.0
2014-06-24 09:40:00,20.2,20.23,20.2,20.21,255200.0,20.2,20.23,20.2,20.21,255200.0
2014-06-24 09:50:00,20.21,20.23,20.18,20.2,384200.0,20.21,20.23,20.18,20.2,384200.0
2014-06-24 10:00:00,20.19,20.19,20.11,20.13,350100.0,20.19,20.19,20.11,20.13,350100.0
2014-06-24 10:10:00,20.13,20.18,20.12,20.17,164900.0,20.13,20.18,20.12,20.17,164900.0
2014-06-24 10:20:00,20.17,20.2,20.15,20.19,111900.0,20.17,20.2,20.15,20.19,111900.0
2014-06-24 10:30:00,20.19,20.19,20.17,20.19,76400.0,20.19,20.19,20.17,20.19,76400.0
2014-06-24 10:40:00,20.19,20.19,20.13,20.13,199000.0,20.19,20.19,20.13,20.13,199000.0
2014-06-24 10:50:00,20.14,20.17,20.12,20.16,93400.0,20.14,20.17,20.12,20.16,93400.0
2014-06-24 11:00:00,20.16,20.17,20.14,20.14,71500.0,20.16,20.17,20.14,20.14,71500.0
2014-06-24 11:10:00,20.15,20.17,20.13,20.16,183600.0,20.15,20.17,20.13,20.16,183600.0
2014-06-24 11:20:00,20.15,20.18,20.14,20.18,182500.0,20.15,20.18,20.14,20.18,182500.0
2014-06-24 11:30:00,20.17,20.19,20.17,20.18,71600.0,20.17,20.19,20.17,20.18,71600.0
2014-06-24 11:40:00,20.18,20.18,20.12,20.14,189900.0,20.18,20.18,20.12,20.14,189900.0
2014-06-24 11:50:00,20.13,20.15,20.12,20.14,93600.0,20.13,20.15,20.12,20.14,93600.0
2014-06-24 12:00:00,20.14,20.17,20.14,20.16,94300.0,20.14,20.17,20.14,20.16,94300.0
2014-06-24 12:10:00,20.17,20.17,20.15,20.16,40100.0,20.17,20.17,20.15,20.16,40100.0
2014-06-24 12:20:00,20.16,20.18,20.15,20.16,120100.0,20.16,20.18,20.15,20.16,120100.0
2014-06-24 12:30:00,20.16,20.18,20.15,20.17,48300.0,20.16,20.18,20.15,20.17,48300.0
2014-06-24 12:40:00,20.17,20.18,20.16,20.17,23800.0,20.17,20.18,20.16,20.17,23800.0
2014-06-24 12:50:00,20.16,20.19,20.16,20.18,134500.0,20.16,20.19,20.16,20.18,134500.0
2014-06-24 13:00:00,20.17,20.2,20.17,20.2,78900.0,20.17,20.2,20.17,20.2,78900.0
2014-06-24 13:10:00,20.19,20.2,20.19,20.2,90900.0,20.19,20.2,20.19,20.2,90900.0
2014-06-24 13:20:00,20.19,20.21,20.18,20.18,138500.0,20.19,20.21,20.18,20.18,138500.0
2014-06-24 13:30:00,20.18,20.19,20.14,20.15,115000.0,20.18,20.19,20.14,20.15,115000.0
2014-06-24 13:40:00,20.15,20.16,20.14,20.15,54500.0,20.15,20.16,20.14,20.15,54500.0
2014-06-24 13:50:00,20.15,20.15,20.13,20.14,60700.0,20.15,20.15,20.13,20.14,60700.0
2014-06-24 14:00:00,20.15,20.16,20.14,20.15,54900.0,20.15,20.16,20.14,20.15,54900.0
2014-06-24 14:10:00,20.15,20.16,20.15,20.16,42000.0,20.15,20.16,20.15,20.16,42000.0
2014-06-24 14:20:00,20.16,20.17,20.15,20.17,53500.0,20.16,20.17,20.15,20.17,53500.0
2014-06-24 14:30:00,20.17,20.17,20.15,20.17,149900.0,20.17,20.17,20.15,20.17,149900.0
2014-06-24 14:40:00,20.17,20.17,20.16,20.16,75900.0,20.17,20.17,20.16,20.16,75900.0
2014-06-24 14:50:00,20.17,20.17,20.14,20.16,96700.0,20.17,20.17,20.14,20.16,96700.0
2014-06-24 15:00:00,20.16,20.17,20.15,20.17,94300.0,20.16,20.17,20.15,20.17,94300.0
2014-06-24 15:10:00,20.17,20.17,20.15,20.16,164200.0,20.17,20.17,20.15,20.16,164200.0
2014-06-24 15:20:00,20.16,20.17,20.13,20.13,143200.0,20.16,20.17,20.13,20.13,143200.0
2014-06-24 15:30:00,20.13,20.13,20.05,20.06,399200.0,20.13,20.13,20.05,20.06,399200.0
2014-06-24 15:40:00,20.05,20.1,20.05,20.09,332200.0,20.05,20.1,20.05,20.09,332200.0
2014-06-24 15:50:00,20.1,20.11,20.07,20.08,356400.0,20.1,20.11,20.07,20.08,356400.0
2014-06-25 09:30:00,20.16,20.16,20.13,20.14,664300.0,20.16,20.16,20.13,20.14,664300.0
2014-06-25 09:40:00,20.14,20.18,20.14,20.18,126200.0,20.14,20.18,20.14,20.18,126200.0
2014-06-25 09:50:00,20.18,20.19,20.16,20.16,277300.0,20.18,20.19,20.16,20.16,277300.0
2014-06-25 10:00:00,20.16,20.16,20.14,20.15,171500.0,20.16,20.16,20.14,20.15,171500.0
2014-06-25 10:10:00,20.15,20.17,20.14,20.17,42700.0,20.15,20.17,20.14,20.17,42700.0
2014-06-25 10:20:00,20.17,20.2,20.16,20.17,234000.0,20.17,20.2,20.16,20.17,234000.0
2014-06-25 10:30:00,20.16,20.19,20.16,20.17,92800.0,20.16,20.19,20.16,20.17,92800.0
2014-06-25 10:40:00,20.16,20.19,20.16,20.18,58200.0,20.16,20.19,20.16,20.18,58200.0
2014-06-25 10:50:00,20.18,20.22,20.18,20.21,114900.0,20.18,20.22,20.18,20.21,114900.0
2014-06-25 11:00:00,20.22,20.22,20.18,20.18,67900.0,20.22,20.22,20.18,20.18,67900.0
2014-06-25 11:10:00,20.19,20.2,20.18,20.18,45900.0,20.19,20.2,20.18,20.18,45900.0
2014-06-25 11:20:00,20.18,20.21,20.18,20.21,152000.0,20.18,20.21,20.18,20.21,152000.0
2014-06-25 11:30:00,20.21,20.23,20.2,20.21,116300.0,20.21,20.23,20.2,20.21,116300.0
2014-06-25 11:40:00,20.2,20.27,20.2,20.25,303200.0,20.2,20.27,20.2,20.25,303200.0
2014-06-25 11:50:00,20.25,20.33,20.25,20.28,493600.0,20.25,20.33,20.25,20.28,493600.0
2014-06-25 12:00:00,20.29,20.3,20.25,20.26,374800.0,20.29,20.3,20.25,20.26,374800.0
2014-06-25 12:10:00,20.26,20.27,20.25,20.25,100100.0,20.26,20.27,20.25,20.25,100100.0
2014-06-25 12:20:00,20.26,20.27,20.24,20.25,83800.0,20.26,20.27,20.24,20.25,83800.0
2014-06-25 12:30:00,20.25,20.26,20.22,20.23,140800.0,20.25,20.26,20.22,20.23,140800.0
2014-06-25 12:40:00,20.23,20.26,20.22,20.25,128500.0,20.23,20.26,20.22,20.25,128500.0
2014-06-25 12:50:00,20.26,20.26,20.22,20.24,61300.0,20.26,20.26,20.22,20.24,61300.0
2014-06-25 13:00:00,20.24,20.25,20.23,20.24,74500.0,20.24,20.25,20.23,20.24,74500.0
2014-06-25 13:10:00,20.25,20.27,20.24,20.26,57300.0,20.25,20.27,20.24,20.26,57300.0
2014-06-25 13:20:00,20.26,20.29,20.25,20.26,265300.0,20.26,20.29,20.25,20.26,265300.0
2014-06-25 13:30:00,20.26,20.27,20.25,20.26,84800.0,20.26,20.27,20.25,20.26,84800.0
2014-06-25 13:40:00,20.26,20.26,20.22,20.24,98100.0,20.26,20.26,20.22,20.24,98100.0
2014-06-25 13:50:00,20.24,20.25,20.23,20.24,42500.0,20.24,20.25,20.23,20.24,42500.0
2014-06-25 14:00:00,20.24,20.24,20.2,20.21,130000.0,20.24,20.24,20.2,20.21,130000.0
2014-06-25 14:10:00,20.21,20.21,20.19,20.2,107200.0,20.21,20.21,20.19,20.2,107200.0
2014-06-25 14:20:00,20.2,20.21,20.19,20.2,44600.0,20.2,20.21,20.19,20.2,44600.0
2014-06-25 14:30:00,20.2,20.2,20.19,20.19,77000.0,20.2,20.2,20.19,20.19,77000.0
2014-06-25 14:40:00,20.2,20.2,20.19,20.2,99100.0,20.2,20.2,20.19,20.2,99100.0
2014-06-25 14:50:00,20.2,20.2,20.19,20.19,54700.0,20.2,20.2,20.19,20.19,54700.0
2014-06-25 15:00:00,20.2,20.2,20.18,20.2,158900.0,20.2,20.2,20.18,20.2,158900.0
2014-06-25 15:10:00,20.2,20.21,20.19,20.21,119800.0,20.2,20.21,20.19,20.21,119800.0
2014-06-25 15:20:00,20.21,20.22,20.2,20.21,83900.0,20.21,20.22,20.2,20.21,83900.0
2014-06-25 15:30:00,20.22,20.23,20.21,20.22,261600.0,20.22,20.23,20.21,20.22,261600.0
2014-06-25 15:40:00,20.21,20.22,20.2,20.2,176400.0,20.21,20.22,20.2,20.2,176400.0
2014-06-25 15:50:00,20.21,20.21,20.18,20.19,333100.0,20.21,20.21,20.18,20.19,333100.0
2014-06-26 09:30:00,20.15,20.18,20.14,20.18,327400.0,20.15,20.18,20.14,20.18,327400.0
2014-06-26 09:40:00,20.19,20.23,20.16,20.23,191600.0,20.19,20.23,20.16,20.23,191600.0
2014-06-26 09:50:00,20.23,20.25,20.17,20.17,914700.0,20.23,20.25,20.17,20.17,914700.0
2014-06-26 10:00:00,20.17,20.18,20.14,20.18,295900.0,20.17,20.18,20.14,20.18,295900.0
2014-06-26 10:10:00,20.18,20.2,20.18,20.2,81900.0,20.18,20.2,20.18,20.2,81900.0
2014-06-26 10:20:00,20.2,20.22,20.2,20.2,70700.0,20.2,20.22,20.2,20.2,70700.0
2014-06-26 10:30:00,20.21,20.22,20.19,20.21,192100.0,20.21,20.22,20.19,20.21,192100.0
2014-06-26 10:40:00,20.21,20.23,20.2,20.22,151900.0,20.21,20.23,20.2,20.22,151900.0
2014-06-26 10:50:00,20.21,20.23,20.21,20.22,40500.0,20.21,20.23,20.21,20.22,40500.0
2014-06-26 11:00:00,20.23,20.25,20.22,20.23,99500.0,20.23,20.25,20.22,20.23,99500.0
2014-06-26 11:10:00,20.23,20.23,20.16,20.18,188500.0,20.23,20.23,20.16,20.18,188500.0
2014-06-26 11:20:00,20.18,20.21,20.18,20.2,42600.0,20.18,20.21,20.18,20.2,42600.0
2014-06-26 11:30:00,20.2,20.21,20.18,20.2,115400.0,20.2,20.21,20.18,20.2,115400.0
2014-06-26 11:40:00,20.2,20.22,20.19,20.21,81000.0,20.2,20.22,20.19,20.21,81000.0
2014-06-26 11:50:00,20.21,20.22,20.21,20.21,49100.0,20.21,20.22,20.21,20.21,49100.0
2014-06-26 12:00:00,20.21,20.25,20.21,20.25,61100.0,20.21,20.25,20.21,20.25,61100.0
2014-06-26 12:10:00,20.24,20.28,20.24,20.24,275100.0,20.24,20.28,20.24,20.24,275100.0
2014-06-26 12:20:00,20.25,20.25,20.23,20.24,292700.0,20.25,20.25,20.23,20.24,292700.0
2014-06-26 12:30:00,20.24,20.27,20.23,20.27,41700.0,20.24,20.27,20.23,20.27,41700.0
2014-06-26 12:40:00,20.27,20.29,20.26,20.27,93800.0,20.27,20.29,20.26,20.27,93800.0
2014-06-26 12:50:00,20.28,20.28,20.27,20.27,37500.0,20.28,20.28,20.27,20.27,37500.0
2014-06-26 13:00:00,20.28,20.28,20.27,20.27,44500.0,20.28,20.28,20.27,20.27,44500.0
2014-06-26 13:10:00,20.26,20.28,20.26,20.27,65100.0,20.26,20.28,20.26,20.27,65100.0
2014-06-26 13:20:00,20.26,20.28,20.26,20.28,107000.0,20.26,20.28,20.26,20.28,107000.0
2014-06-26 13:30:00,20.27,20.28,20.26,20.27,41400.0,20.27,20.28,20.26,20.27,41400.0
2014-06-26 13:40:00,20.26,20.27,20.25,20.25,24900.0,20.26,20.27,20.25,20.25,24900.0
2014-06-26 13:50:00,20.25,20.26,20.24,20.25,87000.0,20.25,20.26,20.24,20.25,87000.0
2014-06-26 14:00:00,20.25,20.25,20.23,20.24,39800.0,20.25,20.25,20.23,20.24,39800.0
2014-06-26 14:10:00,20.23,20.25,20.23,20.24,45900.0,20.23,20.25,20.23,20.24,45900.0
2014-06-26 14:20:00,20.25,20.25,20.23,20.24,27000.0,20.25,20.25,20.23,20.24,27000.0
2014-06-26 14:30:00,20.25,20.25,20.23,20.23,23700.0,20.25,20.25,20.23,20.23,23700.0
2014-06-26 14:40:00,20.24,20.24,20.23,20.23,21300.0,20.24,20.24,20.23,20.23,21300.0
2014-06-26 14:50:00,20.23,20.24,20.23,20.24,28800.0,20.23,20.24,20.23,20.24,28800.0
2014-06-26 15:00:00,20.24,20.24,20.23,20.23,40100.0,20.24,20.24,20.23,20.23,40100.0
2014-06-26 15:10:00,20.23,20.24,20.23,20.24,59300.0,20.23,20.24,20.23,20.24,59300.0
2014-06-26 15:20:00,20.23,20.25,20.23,20.25,64400.0,20.23,20.25,20.23,20.25,64400.0
2014-06-26 15:30:00,20.24,20.26,20.24,20.26,103800.0,20.24,20.26,20.24,20.26,103800.0
2014-06-26 15:40:00,20.26,20.26,20.24,20.24,198000.0,20.26,20.26,20.24,20.24,198000.0
2014-06-26 15:50:00,20.25,20.25,20.23,20.25,314300.0,20.25,20.25,20.23,20.25,314300.0
2014-06-27 09:30:00,20.27,20.29,20.25,20.27,168800.0,20.27,20.29,20.25,20.27,168800.0
2014-06-27 09:40:00,20.27,20.29,20.27,20.29,144700.0,20.27,20.29,20.27,20.29,144700.0
2014-06-27 09:50:00,20.29,20.31,20.24,20.25,138700.0,20.29,20.31,20.24,20.25,138700.0
2014-06-27 10:00:00,20.24,20.27,20.22,20.25,201700.0,20.24,20.27,20.22,20.25,201700.0
2014-06-27 10:10:00,20.25,20.29,20.25,20.29,164600.0,20.25,20.29,20.25,20.29,164600.0
2014-06-27 10:20:00,20.29,20.29,20.27,20.27,91500.0,20.29,20.29,20.27,20.27,91500.0
2014-06-27 10:30:00,20.28,20.3,20.26,20.27,125300.0,20.28,20.3,20.26,20.27,125300.0
2014-06-27 10:40:00,20.27,20.28,20.25,20.27,112300.0,20.27,20.28,20.25,20.27,112300.0
2014-06-27 10:50:00,20.27,20.27,20.25,20.27,67000.0,20.27,20.27,20.25,20.27,67000.0
2014-06-27 11:00:00,20.26,20.27,20.25,20.26,191600.0,20.26,20.27,20.25,20.26,191600.0
2014-06-27 11:10:00,20.26,20.29,20.26,20.29,57200.0,20.26,20.29,20.26,20.29,57200.0
2014-06-27 11:20:00,20.29,20.3,20.28,20.28,83600.0,20.29,20.3,20.28,20.28,83600.0
2014-06-27 11:30:00,20.29,20.31,20.28,20.3,106600.0,20.29,20.31,20.28,20.3,106600.0
2014-06-27 11:40:00,20.3,20.3,20.25,20.26,163700.0,20.3,20.3,20.25,20.26,163700.0
2014-06-27 11:50:00,20.26,20.26,20.24,20.24,113800.0,20.26,20.26,20.24,20.24,113800.0
2014-06-27 12:00:00,20.24,20.27,20.24,20.26,103100.0,20.24,20.27,20.24,20.26,103100.0
2014-06-27 12:10:00,20.25,20.26,20.23,20.25,112600.0,20.25,20.26,20.23,20.25,112600.0
2014-06-27 12:20:00,20.25,20.26,20.24,20.26,53800.0,20.25,20.26,20.24,20.26,53800.0
2014-06-27 12:30:00,20.25,20.26,20.24,20.24,53000.0,20.25,20.26,20.24,20.24,53000.0
2014-06-27 12:40:00,20.24,20.27,20.24,20.25,80200.0,20.24,20.27,20.24,20.25,80200.0
2014-06-27 12:50:00,20.25,20.26,20.23,20.23,105300.0,20.25,20.26,20.23,20.23,105300.0
2014-06-27 13:00:00,20.23,20.23,20.19,20.21,348400.0,20.23,20.23,20.19,20.21,348400.0
2014-06-27 13:10:00,20.21,20.24,20.21,20.23,213100.0,20.21,20.24,20.21,20.23,213100.0
2014-06-27 13:20:00,20.24,20.26,20.21,20.25,201100.0,20.24,20.26,20.21,20.25,201100.0
2014-06-27 13:30:00,20.25,20.26,20.25,20.26,52800.0,20.25,20.26,20.25,20.26,52800.0
2014-06-27 13:40:00,20.25,20.26,20.24,20.24,186600.0,20.25,20.26,20.24,20.24,186600.0
2014-06-27 13:50:00,20.25,20.26,20.23,20.23,144300.0,20.25,20.26,20.23,20.23,144300.0
2014-06-27 14:00:00,20.23,20.24,20.22,20.23,111000.0,20.23,20.24,20.22,20.23,111000.0
2014-06-27 14:10:00,20.24,20.24,20.23,20.23,66800.0,20.24,20.24,20.23,20.23,66800.0
2014-06-27 14:20:00,20.24,20.25,20.22,20.22,162300.0,20.24,20.25,20.22,20.22,162300.0
2014-06-27 14:30:00,20.22,20.24,20.22,20.23,116900.0,20.22,20.24,20.22,20.23,116900.0
2014-06-27 14:40:00,20.23,20.24,20.22,20.22,74900.0,20.23,20.24,20.22,20.22,74900.0
2014-06-27 14:50:00,20.22,20.24,20.22,20.23,58900.0,20.22,20.24,20.22,20.23,58900.0
2014-06-27 15:00:00,20.23,20.25,20.23,20.24,72500.0,20.23,20.25,20.23,20.24,72500.0
2014-06-27 15:10:00,20.24,20.26,20.24,20.25,98500.0,20.24,20.26,20.24,20.25,98500.0
2014-06-27 15:20:00,20.25,20.25,20.22,20.23,142600.0,20.25,20.25,20.22,20.23,142600.0
2014-06-27 15:30:00,20.23,20.25,20.23,20.23,242400.0,20.23,20.25,20.23,20.23,242400.0
2014-06-27 15:40:00,20.23,20.23,20.2,20.21,256400.0,20.23,20.23,20.2,20.21,256400.0
2014-06-27 15:50:00,20.21,20.21,20.15,20.15,425300.0,20.21,20.21,20.15,20.15,425300.0
2014-06-30 09:30:00,19.99,19.99,19.93,19.97,755700.0,19.99,19.99,19.93,19.97,755700.0
2014-06-30 09:40:00,19.96,19.99,19.95,19.98,208900.0,19.96,19.99,19.95,19.98,208900.0
2014-06-30 09:50:00,19.99,20.0,19.95,19.97,367000.0,19.99,20.0,19.95,19.97,367000.0
2014-06-30 10:00:00,19.96,19.98,19.95,19.96,498300.0,19.96,19.98,19.95,19.96,498300.0
2014-06-30 10:10:00,19.96,20.01,19.96,20.0,179700.0,19.96,20.01,19.96,20.0,179700.0
2014-06-30 10:20:00,20.01,20.03,20.01,20.02,117100.0,20.01,20.03,20.01,20.02,117100.0
2014-06-30 10:30:00,20.02,20.03,20.01,20.02,106200.0,20.02,20.03,20.01,20.02,106200.0
2014-06-30 10:40:00,20.03,20.06,20.02,20.04,156600.0,20.03,20.06,20.02,20.04,156600.0
2014-06-30 10:50:00,20.04,20.05,20.03,20.03,101800.0,20.04,20.05,20.03,20.03,101800.0
2014-06-30 11:00:00,20.04,20.05,20.0,20.0,72700.0,20.04,20.05,20.0,20.0,72700.0
2014-06-30 11:10:00,20.0,20.03,20.0,20.0,131200.0,20.0,20.03,20.0,20.0,131200.0
2014-06-30 11:20:00,20.01,20.05,20.0,20.05,88600.0,20.01,20.05,20.0,20.05,88600.0
2014-06-30 11:30:00,20.04,20.07,20.03,20.06,210200.0,20.04,20.07,20.03,20.06,210200.0
2014-06-30 11:40:00,20.06,20.11,20.06,20.09,145800.0,20.06,20.11,20.06,20.09,145800.0
2014-06-30 11:50:00,20.09,20.11,20.08,20.08,108600.0,20.09,20.11,20.08,20.08,108600.0
2014-06-30 12:00:00,20.09,20.1,20.06,20.09,97700.0,20.09,20.1,20.06,20.09,97700.0
2014-06-30 12:10:00,20.09,20.1,20.08,20.09,88900.0,20.09,20.1,20.08,20.09,88900.0
2014-06-30 12:20:00,20.09,20.1,20.08,20.08,87500.0,20.09,20.1,20.08,20.08,87500.0
2014-06-30 12:30:00,20.08,20.09,20.06,20.08,90800.0,20.08,20.09,20.06,20.08,90800.0
2014-06-30 12:40:00,20.09,20.09,20.06,20.06,46100.0,20.09,20.09,20.06,20.06,46100.0
2014-06-30 12:50:00,20.06,20.08,20.05,20.08,131000.0,20.06,20.08,20.05,20.08,131000.0
2014-06-30 13:00:00,20.08,20.11,20.07,20.09,74700.0,20.08,20.11,20.07,20.09,74700.0
2014-06-30 13:10:00,20.09,20.15,20.09,20.13,149200.0,20.09,20.15,20.09,20.13,149200.0
2014-06-30 13:20:00,20.13,20.18,20.12,20.16,386700.0,20.13,20.18,20.12,20.16,386700.0
2014-06-30 13:30:00,20.17,20.18,20.15,20.15,137700.0,20.17,20.18,20.15,20.15,137700.0
2014-06-30 13:40:00,20.15,20.16,20.15,20.16,27800.0,20.15,20.16,20.15,20.16,27800.0
2014-06-30 13:50:00,20.16,20.24,20.15,20.24,244300.0,20.16,20.24,20.15,20.24,244300.0
2014-06-30 14:00:00,20.24,20.25,20.2,20.23,153100.0,20.24,20.25,20.2,20.23,153100.0
2014-06-30 14:10:00,20.23,20.25,20.22,20.23,86500.0,20.23,20.25,20.22,20.23,86500.0
2014-06-30 14:20:00,20.23,20.23,20.19,20.2,174800.0,20.23,20.23,20.19,20.2,174800.0
2014-06-30 14:30:00,20.21,20.22,20.18,20.19,189100.0,20.21,20.22,20.18,20.19,189100.0
2014-06-30 14:40:00,20.19,20.22,20.17,20.21,80700.0,20.19,20.22,20.17,20.21,80700.0
2014-06-30 14:50:00,20.21,20.28,20.21,20.24,254300.0,20.21,20.28,20.21,20.24,254300.0
2014-06-30 15:00:00,20.25,20.26,20.22,20.24,104200.0,20.25,20.26,20.22,20.24,104200.0
2014-06-30 15:10:00,20.25,20.27,20.24,20.26,84000.0,20.25,20.27,20.24,20.26,84000.0
2014-06-30 15:20:00,20.27,20.27,20.25,20.26,74500.0,20.27,20.27,20.25,20.26,74500.0
2014-06-30 15:30:00,20.25,20.26,20.2,20.21,129000.0,20.25,20.26,20.2,20.21,129000.0
2014-06-30 15:40:00,20.21,20.23,20.2,20.23,213500.0,20.21,20.23,20.2,20.23,213500.0
2014-06-30 15:50:00,20.23,20.28,20.22,20.27,453400.0,20.23,20.28,20.22,20.27,453400.0
2014-07-01 09:30:00,20.31,20.39,20.29,20.31,582500.0,20.31,20.39,20.29,20.31,582500.0
2014-07-01 09:40:00,20.31,20.32,20.26,20.27,297300.0,20.31,20.32,20.26,20.27,297300.0
2014-07-01 09:50:00,20.26,20.29,20.19,20.25,372800.0,20.26,20.29,20.19,20.25,372800.0
2014-07-01 10:00:00,20.25,20.27,20.23,20.26,303400.0,20.25,20.27,20.23,20.26,303400.0
2014-07-01 10:10:00,20.25,20.3,20.25,20.29,143500.0,20.25,20.3,20.25,20.29,143500.0
2014-07-01 10:20:00,20.3,20.33,20.29,20.31,166700.0,20.3,20.33,20.29,20.31,166700.0
2014-07-01 10:30:00,20.3,20.31,20.27,20.3,262100.0,20.3,20.31,20.27,20.3,262100.0
2014-07-01 10:40:00,20.3,20.32,20.28,20.32,81700.0,20.3,20.32,20.28,20.32,81700.0
2014-07-01 10:50:00,20.32,20.35,20.3,20.34,229800.0,20.32,20.35,20.3,20.34,229800.0
2014-07-01 11:00:00,20.34,20.39,20.32,20.33,345700.0,20.34,20.39,20.32,20.33,345700.0
2014-07-01 11:10:00,20.33,20.33,20.3,20.31,207000.0,20.33,20.33,20.3,20.31,207000.0
2014-07-01 11:20:00,20.3,20.3,20.25,20.26,247300.0,20.3,20.3,20.25,20.26,247300.0
2014-07-01 11:30:00,20.26,20.29,20.26,20.27,73700.0,20.26,20.29,20.26,20.27,73700.0
2014-07-01 11:40:00,20.28,20.29,20.25,20.26,55600.0,20.28,20.29,20.25,20.26,55600.0
2014-07-01 11:50:00,20.27,20.29,20.26,20.28,33300.0,20.27,20.29,20.26,20.28,33300.0
2014-07-01 12:00:00,20.28,20.3,20.27,20.28,73800.0,20.28,20.3,20.27,20.28,73800.0
2014-07-01 12:10:00,20.27,20.29,20.27,20.29,24600.0,20.27,20.29,20.27,20.29,24600.0
2014-07-01 12:20:00,20.29,20.3,20.28,20.28,110900.0,20.29,20.3,20.28,20.28,110900.0
2014-07-01 12:30:00,20.27,20.29,20.27,20.27,30300.0,20.27,20.29,20.27,20.27,30300.0
2014-07-01 12:40:00,20.27,20.29,20.26,20.28,46500.0,20.27,20.29,20.26,20.28,46500.0
2014-07-01 12:50:00,20.28,20.3,20.27,20.29,43000.0,20.28,20.3,20.27,20.29,43000.0
2014-07-01 13:00:00,20.28,20.29,20.27,20.27,49200.0,20.28,20.29,20.27,20.27,49200.0
2014-07-01 13:10:00,20.28,20.29,20.26,20.26,21700.0,20.28,20.29,20.26,20.26,21700.0
2014-07-01 13:20:00,20.26,20.27,20.18,20.2,234200.0,20.26,20.27,20.18,20.2,234200.0
2014-07-01 13:30:00,20.2,20.22,20.2,20.21,74900.0,20.2,20.22,20.2,20.21,74900.0
2014-07-01 13:40:00,20.21,20.21,20.2,20.2,45100.0,20.21,20.21,20.2,20.2,45100.0
2014-07-01 13:50:00,20.21,20.24,20.2,20.23,77100.0,20.21,20.24,20.2,20.23,77100.0
2014-07-01 14:00:00,20.24,20.27,20.23,20.27,69700.0,20.24,20.27,20.23,20.27,69700.0
2014-07-01 14:10:00,20.27,20.28,20.26,20.27,57900.0,20.27,20.28,20.26,20.27,57900.0
2014-07-01 14:20:00,20.27,20.27,20.25,20.25,66300.0,20.27,20.27,20.25,20.25,66300.0
2014-07-01 14:30:00,20.26,20.28,20.25,20.28,43300.0,20.26,20.28,20.25,20.28,43300.0
2014-07-01 14:40:00,20.28,20.28,20.26,20.27,76600.0,20.28,20.28,20.26,20.27,76600.0
2014-07-01 14:50:00,20.27,20.28,20.26,20.28,71400.0,20.27,20.28,20.26,20.28,71400.0
2014-07-01 15:00:00,20.28,20.28,20.24,20.26,50000.0,20.28,20.28,20.24,20.26,50000.0
2014-07-01 15:10:00,20.26,20.26,20.23,20.24,87100.0,20.26,20.26,20.23,20.24,87100.0
2014-07-01 15:20:00,20.25,20.26,20.24,20.24,117000.0,20.25,20.26,20.24,20.24,117000.0
2014-07-01 15:30:00,20.24,20.26,20.23,20.25,63500.0,20.24,20.26,20.23,20.25,63500.0
2014-07-01 15:40:00,20.24,20.25,20.22,20.22,172600.0,20.24,20.25,20.22,20.22,172600.0
2014-07-01 15:50:00,20.22,20.23,20.2,20.21,166200.0,20.22,20.23,20.2,20.21,166200.0
2014-07-02 09:30:00,20.28,20.33,20.27,20.27,260000.0,20.28,20.33,20.27,20.27,260000.0
2014-07-02 09:40:00,20.27,20.31,20.27,20.3,177000.0,20.27,20.31,20.27,20.3,177000.0
2014-07-02 09:50:00,20.3,20.32,20.29,20.31,78200.0,20.3,20.32,20.29,20.31,78200.0
2014-07-02 10:00:00,20.31,20.35,20.3,20.35,287300.0,20.31,20.35,20.3,20.35,287300.0
2014-07-02 10:10:00,20.34,20.36,20.32,20.34,145700.0,20.34,20.36,20.32,20.34,145700.0
2014-07-02 10:20:00,20.33,20.35,20.33,20.34,307800.0,20.33,20.35,20.33,20.34,307800.0
2014-07-02 10:30:00,20.34,20.39,20.34,20.36,291100.0,20.34,20.39,20.34,20.36,291100.0
2014-07-02 10:40:00,20.36,20.4,20.35,20.38,223000.0,20.36,20.4,20.35,20.38,223000.0
2014-07-02 10:50:00,20.39,20.39,20.36,20.37,166000.0,20.39,20.39,20.36,20.37,166000.0
2014-07-02 11:00:00,20.38,20.43,20.37,20.38,691600.0,20.38,20.43,20.37,20.38,691600.0
2014-07-02 11:10:00,20.38,20.39,20.35,20.36,117200.0,20.38,20.39,20.35,20.36,117200.0
2014-07-02 11:20:00,20.36,20.39,20.35,20.37,209000.0,20.36,20.39,20.35,20.37,209000.0
2014-07-02 11:30:00,20.37,20.38,20.37,20.37,83900.0,20.37,20.38,20.37,20.37,83900.0
2014-07-02 11:40:00,20.38,20.38,20.36,20.37,66500.0,20.38,20.38,20.36,20.37,66500.0
2014-07-02 11:50:00,20.38,20.39,20.36,20.37,71600.0,20.38,20.39,20.36,20.37,71600.0
2014-07-02 12:00:00,20.37,20.39,20.36,20.39,58100.0,20.37,20.39,20.36,20.39,58100.0
2014-07-02 12:10:00,20.4,20.41,20.39,20.39,91700.0,20.4,20.41,20.39,20.39,91700.0
2014-07-02 12:20:00,20.4,20.4,20.36,20.39,91700.0,20.4,20.4,20.36,20.39,91700.0
2014-07-02 12:30:00,20.39,20.41,20.38,20.41,71300.0,20.39,20.41,20.38,20.41,71300.0
2014-07-02 12:40:00,20.41,20.42,20.39,20.4,102200.0,20.41,20.42,20.39,20.4,102200.0
2014-07-02 12:50:00,20.4,20.41,20.39,20.4,98100.0,20.4,20.41,20.39,20.4,98100.0
2014-07-02 13:00:00,20.41,20.41,20.39,20.41,82400.0,20.41,20.41,20.39,20.41,82400.0
2014-07-02 13:10:00,20.41,20.44,20.4,20.43,122700.0,20.41,20.44,20.4,20.43,122700.0
2014-07-02 13:20:00,20.43,20.43,20.38,20.4,154200.0,20.43,20.43,20.38,20.4,154200.0
2014-07-02 13:30:00,20.39,20.4,20.37,20.38,103800.0,20.39,20.4,20.37,20.38,103800.0
2014-07-02 13:40:00,20.39,20.39,20.37,20.39,76400.0,20.39,20.39,20.37,20.39,76400.0
2014-07-02 13:50:00,20.38,20.4,20.37,20.38,64000.0,20.38,20.4,20.37,20.38,64000.0
2014-07-02 14:00:00,20.38,20.38,20.37,20.38,45700.0,20.38,20.38,20.37,20.38,45700.0
2014-07-02 14:10:00,20.38,20.38,20.36,20.37,57200.0,20.38,20.38,20.36,20.37,57200.0
2014-07-02 14:20:00,20.37,20.37,20.35,20.35,78200.0,20.37,20.37,20.35,20.35,78200.0
2014-07-02 14:30:00,20.36,20.36,20.35,20.36,31500.0,20.36,20.36,20.35,20.36,31500.0
2014-07-02 14:40:00,20.36,20.36,20.34,20.36,36200.0,20.36,20.36,20.34,20.36,36200.0
2014-07-02 14:50:00,20.36,20.36,20.35,20.35,54900.0,20.36,20.36,20.35,20.35,54900.0
2014-07-02 15:00:00,20.35,20.36,20.31,20.32,81700.0,20.35,20.36,20.31,20.32,81700.0
2014-07-02 15:10:00,20.32,20.33,20.31,20.32,55200.0,20.32,20.33,20.31,20.32,55200.0
2014-07-02 15:20:00,20.32,20.33,20.32,20.33,28500.0,20.32,20.33,20.32,20.33,28500.0
2014-07-02 15:30:00,20.32,20.33,20.31,20.33,64100.0,20.32,20.33,20.31,20.33,64100.0
2014-07-02 15:40:00,20.33,20.33,20.31,20.33,122200.0,20.33,20.33,20.31,20.33,122200.0
2014-07-02 15:50:00,20.33,20.33,20.29,20.31,378000.0,20.33,20.33,20.29,20.31,378000.0
2014-07-03 09:30:00,20.21,20.23,20.18,20.23,396300.0,20.21,20.23,20.18,20.23,396300.0
2014-07-03 09:40:00,20.23,20.29,20.23,20.27,199200.0,20.23,20.29,20.23,20.27,199200.0
2014-07-03 09:50:00,20.27,20.28,20.23,20.24,138900.0,20.27,20.28,20.23,20.24,138900.0
2014-07-03 10:00:00,20.25,20.27,20.23,20.27,123800.0,20.25,20.27,20.23,20.27,123800.0
2014-07-03 10:10:00,20.27,20.33,20.26,20.3,157800.0,20.27,20.33,20.26,20.3,157800.0
2014-07-03 10:20:00,20.3,20.32,20.29,20.3,121300.0,20.3,20.32,20.29,20.3,121300.0
2014-07-03 10:30:00,20.31,20.31,20.29,20.3,49100.0,20.31,20.31,20.29,20.3,49100.0
2014-07-03 10:40:00,20.3,20.31,20.29,20.3,68900.0,20.3,20.31,20.29,20.3,68900.0
2014-07-03 10:50:00,20.3,20.32,20.3,20.32,51100.0,20.3,20.32,20.3,20.32,51100.0
2014-07-03 11:00:00,20.32,20.33,20.29,20.29,152100.0,20.32,20.33,20.29,20.29,152100.0
2014-07-03 11:10:00,20.29,20.29,20.24,20.26,165600.0,20.29,20.29,20.24,20.26,165600.0
2014-07-03 11:20:00,20.25,20.26,20.21,20.24,158700.0,20.25,20.26,20.21,20.24,158700.0
2014-07-03 11:30:00,20.24,20.25,20.23,20.23,115800.0,20.24,20.25,20.23,20.23,115800.0
2014-07-03 11:40:00,20.23,20.28,20.21,20.28,267200.0,20.23,20.28,20.21,20.28,267200.0
2014-07-03 11:50:00,20.27,20.3,20.26,20.29,204000.0,20.27,20.3,20.26,20.29,204000.0
2014-07-03 12:00:00,20.29,20.31,20.29,20.3,124700.0,20.29,20.31,20.29,20.3,124700.0
2014-07-03 12:10:00,20.3,20.3,20.29,20.3,50000.0,20.3,20.3,20.29,20.3,50000.0
2014-07-03 12:20:00,20.3,20.3,20.29,20.29,33900.0,20.3,20.3,20.29,20.29,33900.0
2014-07-03 12:30:00,20.29,20.3,20.28,20.29,93700.0,20.29,20.3,20.28,20.29,93700.0
2014-07-03 12:40:00,20.29,20.3,20.28,20.29,118400.0,20.29,20.3,20.28,20.29,118400.0
2014-07-03 12:50:00,20.29,20.29,20.27,20.28,197800.0,20.29,20.29,20.27,20.28,197800.0
2014-07-07 09:30:00,20.12,20.13,20.1,20.12,228800.0,20.12,20.13,20.1,20.12,228800.0
2014-07-07 09:40:00,20.11,20.12,20.03,20.05,291400.0,20.11,20.12,20.03,20.05,291400.0
2014-07-07 09:50:00,20.05,20.06,20.01,20.01,297100.0,20.05,20.06,20.01,20.01,297100.0
2014-07-07 10:00:00,20.01,20.06,19.99,20.06,241000.0,20.01,20.06,19.99,20.06,241000.0
2014-07-07 10:10:00,20.05,20.08,20.05,20.05,143200.0,20.05,20.08,20.05,20.05,143200.0
2014-07-07 10:20:00,20.05,20.09,20.05,20.08,134800.0,20.05,20.09,20.05,20.08,134800.0
2014-07-07 10:30:00,20.08,20.1,20.08,20.09,86700.0,20.08,20.1,20.08,20.09,86700.0
2014-07-07 10:40:00,20.09,20.13,20.09,20.13,59700.0,20.09,20.13,20.09,20.13,59700.0
2014-07-07 10:50:00,20.14,20.15,20.12,20.13,84000.0,20.14,20.15,20.12,20.13,84000.0
2014-07-07 11:00:00,20.13,20.14,20.08,20.09,166300.0,20.13,20.14,20.08,20.09,166300.0
2014-07-07 11:10:00,20.09,20.09,20.07,20.07,29900.0,20.09,20.09,20.07,20.07,29900.0
2014-07-07 11:20:00,20.08,20.09,20.06,20.08,44300.0,20.08,20.09,20.06,20.08,44300.0
2014-07-07 11:30:00,20.08,20.11,20.07,20.11,67400.0,20.08,20.11,20.07,20.11,67400.0
2014-07-07 11:40:00,20.11,20.12,20.1,20.1,49700.0,20.11,20.12,20.1,20.1,49700.0
2014-07-07 11:50:00,20.1,20.12,20.1,20.11,99500.0,20.1,20.12,20.1,20.11,99500.0
2014-07-07 12:00:00,20.11,20.13,20.11,20.12,87700.0,20.11,20.13,20.11,20.12,87700.0
2014-07-07 12:10:00,20.12,20.14,20.11,20.12,45600.0,20.12,20.14,20.11,20.12,45600.0
2014-07-07 12:20:00,20.12,20.13,20.1,20.12,119000.0,20.12,20.13,20.1,20.12,119000.0
2014-07-07 12:30:00,20.12,20.13,20.12,20.13,56100.0,20.12,20.13,20.12,20.13,56100.0
2014-07-07 12:40:00,20.13,20.14,20.12,20.13,27800.0,20.13,20.14,20.12,20.13,27800.0
2014-07-07 12:50:00,20.13,20.14,20.13,20.13,18900.0,20.13,20.14,20.13,20.13,18900.0
2014-07-07 13:00:00,20.14,20.14,20.13,20.14,53500.0,20.14,20.14,20.13,20.14,53500.0
2014-07-07 13:10:00,20.14,20.14,20.13,20.14,16500.0,20.14,20.14,20.13,20.14,16500.0
2014-07-07 13:20:00,20.14,20.14,20.11,20.12,79300.0,20.14,20.14,20.11,20.12,79300.0
2014-07-07 13:30:00,20.13,20.14,20.12,20.14,96600.0,20.13,20.14,20.12,20.14,96600.0
2014-07-07 13:40:00,20.13,20.16,20.13,20.13,30600.0,20.13,20.16,20.13,20.13,30600.0
2014-07-07 13:50:00,20.13,20.14,20.12,20.13,41400.0,20.13,20.14,20.12,20.13,41400.0
2014-07-07 14:00:00,20.13,20.14,20.13,20.14,30500.0,20.13,20.14,20.13,20.14,30500.0
2014-07-07 14:10:00,20.13,20.14,20.13,20.14,66400.0,20.13,20.14,20.13,20.14,66400.0
2014-07-07 14:20:00,20.13,20.14,20.13,20.14,16400.0,20.13,20.14,20.13,20.14,16400.0
2014-07-07 14:30:00,20.14,20.15,20.14,20.15,25900.0,20.14,20.15,20.14,20.15,25900.0
2014-07-07 14:40:00,20.15,20.15,20.12,20.13,126600.0,20.15,20.15,20.12,20.13,126600.0
2014-07-07 14:50:00,20.13,20.13,20.12,20.12,21900.0,20.13,20.13,20.12,20.12,21900.0
2014-07-07 15:00:00,20.13,20.15,20.13,20.14,76600.0,20.13,20.15,20.13,20.14,76600.0
2014-07-07 15:10:00,20.14,20.15,20.14,20.14,13100.0,20.14,20.15,20.14,20.14,13100.0
2014-07-07 15:20:00,20.14,20.15,20.13,20.14,67400.0,20.14,20.15,20.13,20.14,67400.0
2014-07-07 15:30:00,20.14,20.14,20.13,20.14,145300.0,20.14,20.14,20.13,20.14,145300.0
2014-07-07 15:40:00,20.13,20.15,20.13,20.14,121900.0,20.13,20.15,20.13,20.14,121900.0
2014-07-07 15:50:00,20.14,20.17,20.14,20.16,280600.0,20.14,20.17,20.14,20.16,280600.0
2014-07-08 09:30:00,20.26,20.3,20.25,20.29,214400.0,20.26,20.3,20.25,20.29,214400.0
2014-07-08 09:40:00,20.28,20.3,20.25,20.27,100600.0,20.28,20.3,20.25,20.27,100600.0
2014-07-08 09:50:00,20.28,20.32,20.26,20.29,201500.0,20.28,20.32,20.26,20.29,201500.0
2014-07-08 10:00:00,20.28,20.29,20.25,20.26,110300.0,20.28,20.29,20.25,20.26,110300.0
2014-07-08 10:10:00,20.26,20.26,20.07,20.13,678000.0,20.26,20.26,20.07,20.13,678000.0
2014-07-08 10:20:00,20.13,20.13,20.07,20.12,404200.0,20.13,20.13,20.07,20.12,404200.0
2014-07-08 10:30:00,20.12,20.12,20.08,20.09,89200.0,20.12,20.12,20.08,20.09,89200.0
2014-07-08 10:40:00,20.09,20.13,20.09,20.13,56200.0,20.09,20.13,20.09,20.13,56200.0
2014-07-08 10:50:00,20.12,20.14,20.09,20.13,130900.0,20.12,20.14,20.09,20.13,130900.0
2014-07-08 11:00:00,20.13,20.14,20.09,20.1,105100.0,20.13,20.14,20.09,20.1,105100.0
2014-07-08 11:10:00,20.1,20.14,20.09,20.13,92100.0,20.1,20.14,20.09,20.13,92100.0
2014-07-08 11:20:00,20.13,20.13,20.1,20.12,85600.0,20.13,20.13,20.1,20.12,85600.0
2014-07-08 11:30:00,20.11,20.11,20.09,20.11,114600.0,20.11,20.11,20.09,20.11,114600.0
2014-07-08 11:40:00,20.1,20.1,20.08,20.09,39800.0,20.1,20.1,20.08,20.09,39800.0
2014-07-08 11:50:00,20.09,20.1,20.09,20.1,78100.0,20.09,20.1,20.09,20.1,78100.0
2014-07-08 12:00:00,20.09,20.12,20.07,20.12,120100.0,20.09,20.12,20.07,20.12,120100.0
2014-07-08 12:10:00,20.11,20.12,20.1,20.1,49700.0,20.11,20.12,20.1,20.1,49700.0
2014-07-08 12:20:00,20.1,20.12,20.1,20.12,70100.0,20.1,20.12,20.1,20.12,70100.0
2014-07-08 12:30:00,20.11,20.13,20.11,20.13,42800.0,20.11,20.13,20.11,20.13,42800.0
2014-07-08 12:40:00,20.12,20.12,20.1,20.11,72400.0,20.12,20.12,20.1,20.11,72400.0
2014-07-08 12:50:00,20.11,20.13,20.11,20.11,37200.0,20.11,20.13,20.11,20.11,37200.0
2014-07-08 13:00:00,20.11,20.13,20.1,20.13,51300.0,20.11,20.13,20.1,20.13,51300.0
2014-07-08 13:10:00,20.13,20.13,20.11,20.12,47100.0,20.13,20.13,20.11,20.12,47100.0
2014-07-08 13:20:00,20.12,20.14,20.11,20.14,78100.0,20.12,20.14,20.11,20.14,78100.0
2014-07-08 13:30:00,20.14,20.15,20.12,20.13,50400.0,20.14,20.15,20.12,20.13,50400.0
2014-07-08 13:40:00,20.13,20.14,20.13,20.13,12100.0,20.13,20.14,20.13,20.13,12100.0
2014-07-08 13:50:00,20.14,20.14,20.13,20.14,19600.0,20.14,20.14,20.13,20.14,19600.0
2014-07-08 14:00:00,20.13,20.14,20.12,20.14,85500.0,20.13,20.14,20.12,20.14,85500.0
2014-07-08 14:10:00,20.13,20.16,20.13,20.15,136500.0,20.13,20.16,20.13,20.15,136500.0
2014-07-08 14:20:00,20.15,20.16,20.14,20.15,56800.0,20.15,20.16,20.14,20.15,56800.0
2014-07-08 14:30:00,20.16,20.16,20.15,20.15,28700.0,20.16,20.16,20.15,20.15,28700.0
2014-07-08 14:40:00,20.15,20.16,20.15,20.15,32600.0,20.15,20.16,20.15,20.15,32600.0
2014-07-08 14:50:00,20.15,20.17,20.14,20.17,83500.0,20.15,20.17,20.14,20.17,83500.0
2014-07-08 15:00:00,20.16,20.17,20.14,20.15,75000.0,20.16,20.17,20.14,20.15,75000.0
2014-07-08 15:10:00,20.16,20.16,20.15,20.16,37300.0,20.16,20.16,20.15,20.16,37300.0
2014-07-08 15:20:00,20.16,20.17,20.15,20.17,42100.0,20.16,20.17,20.15,20.17,42100.0
2014-07-08 15:30:00,20.17,20.18,20.16,20.18,73200.0,20.17,20.18,20.16,20.18,73200.0
2014-07-08 15:40:00,20.18,20.2,20.17,20.19,191100.0,20.18,20.2,20.17,20.19,191100.0
2014-07-08 15:50:00,20.19,20.21,20.18,20.2,220700.0,20.19,20.21,20.18,20.2,220700.0
2014-07-09 09:30:00,20.3,20.31,20.28,20.31,173700.0,20.3,20.31,20.28,20.31,173700.0
2014-07-09 09:40:00,20.3,20.31,20.28,20.29,76400.0,20.3,20.31,20.28,20.29,76400.0
2014-07-09 09:50:00,20.29,20.3,20.21,20.21,191500.0,20.29,20.3,20.21,20.21,191500.0
2014-07-09 10:00:00,20.22,20.24,20.19,20.22,200500.0,20.22,20.24,20.19,20.22,200500.0
2014-07-09 10:10:00,20.22,20.24,20.2,20.24,74000.0,20.22,20.24,20.2,20.24,74000.0
2014-07-09 10:20:00,20.23,20.24,20.22,20.22,98400.0,20.23,20.24,20.22,20.22,98400.0
2014-07-09 10:30:00,20.23,20.27,20.23,20.26,61400.0,20.23,20.27,20.23,20.26,61400.0
2014-07-09 10:40:00,20.25,20.27,20.25,20.25,48300.0,20.25,20.27,20.25,20.25,48300.0
2014-07-09 10:50:00,20.25,20.27,20.24,20.25,94200.0,20.25,20.27,20.24,20.25,94200.0
2014-07-09 11:00:00,20.25,20.26,20.22,20.23,59000.0,20.25,20.26,20.22,20.23,59000.0
2014-07-09 11:10:00,20.22,20.23,20.22,20.23,17600.0,20.22,20.23,20.22,20.23,17600.0
2014-07-09 11:20:00,20.23,20.25,20.23,20.24,57800.0,20.23,20.25,20.23,20.24,57800.0
2014-07-09 11:30:00,20.25,20.25,20.22,20.22,43400.0,20.25,20.25,20.22,20.22,43400.0
2014-07-09 11:40:00,20.22,20.23,20.16,20.16,127300.0,20.22,20.23,20.16,20.16,127300.0
2014-07-09 11:50:00,20.16,20.18,20.15,20.18,84100.0,20.16,20.18,20.15,20.18,84100.0
2014-07-09 12:00:00,20.17,20.2,20.16,20.18,32700.0,20.17,20.2,20.16,20.18,32700.0
2014-07-09 12:10:00,20.19,20.21,20.18,20.19,31400.0,20.19,20.21,20.18,20.19,31400.0
2014-07-09 12:20:00,20.18,20.2,20.18,20.19,17700.0,20.18,20.2,20.18,20.19,17700.0
2014-07-09 12:30:00,20.2,20.2,20.18,20.2,22200.0,20.2,20.2,20.18,20.2,22200.0
2014-07-09 12:40:00,20.19,20.2,20.17,20.18,38800.0,20.19,20.2,20.17,20.18,38800.0
2014-07-09 12:50:00,20.18,20.19,20.16,20.19,38600.0,20.18,20.19,20.16,20.19,38600.0
2014-07-09 13:00:00,20.19,20.21,20.18,20.2,70000.0,20.19,20.21,20.18,20.2,70000.0
2014-07-09 13:10:00,20.2,20.21,20.19,20.19,65600.0,20.2,20.21,20.19,20.19,65600.0
2014-07-09 13:20:00,20.2,20.21,20.17,20.19,66300.0,20.2,20.21,20.17,20.19,66300.0
2014-07-09 13:30:00,20.2,20.21,20.2,20.2,23200.0,20.2,20.21,20.2,20.2,23200.0
2014-07-09 13:40:00,20.2,20.22,20.19,20.2,43900.0,20.2,20.22,20.19,20.2,43900.0
2014-07-09 13:50:00,20.2,20.21,20.18,20.2,49500.0,20.2,20.21,20.18,20.2,49500.0
2014-07-09 14:00:00,20.2,20.22,20.16,20.19,115100.0,20.2,20.22,20.16,20.19,115100.0
2014-07-09 14:10:00,20.2,20.25,20.19,20.24,135400.0,20.2,20.25,20.19,20.24,135400.0
2014-07-09 14:20:00,20.24,20.25,20.23,20.23,42200.0,20.24,20.25,20.23,20.23,42200.0
2014-07-09 14:30:00,20.23,20.39,20.23,20.29,1129400.0,20.23,20.39,20.23,20.29,1129400.0
2014-07-09 14:40:00,20.3,20.32,20.28,20.32,236400.0,20.3,20.32,20.28,20.32,236400.0
2014-07-09 14:50:00,20.31,20.34,20.28,20.34,146600.0,20.31,20.34,20.28,20.34,146600.0
2014-07-09 15:00:00,20.35,20.35,20.32,20.34,127900.0,20.35,20.35,20.32,20.34,127900.0
2014-07-09 15:10:00,20.34,20.35,20.32,20.35,73200.0,20.34,20.35,20.32,20.35,73200.0
2014-07-09 15:20:00,20.35,20.38,20.34,20.35,153800.0,20.35,20.38,20.34,20.35,153800.0
2014-07-09 15:30:00,20.35,20.35,20.32,20.32,254000.0,20.35,20.35,20.32,20.32,254000.0
2014-07-09 15:40:00,20.32,20.33,20.31,20.31,170500.0,20.32,20.33,20.31,20.31,170500.0
2014-07-09 15:50:00,20.32,20.32,20.26,20.28,508600.0,20.32,20.32,20.26,20.28,508600.0
2014-07-10 09:30:00,20.62,20.63,20.58,20.59,691400.0,20.62,20.63,20.58,20.59,691400.0
2014-07-10 09:40:00,20.59,20.64,20.59,20.63,353400.0,20.59,20.64,20.59,20.63,353400.0
2014-07-10 09:50:00,20.63,20.63,20.6,20.61,220300.0,20.63,20.63,20.6,20.61,220300.0
2014-07-10 10:00:00,20.6,20.62,20.55,20.55,280700.0,20.6,20.62,20.55,20.55,280700.0
2014-07-10 10:10:00,20.55,20.57,20.53,20.54,154100.0,20.55,20.57,20.53,20.54,154100.0
2014-07-10 10:20:00,20.54,20.56,20.53,20.53,147400.0,20.54,20.56,20.53,20.53,147400.0
2014-07-10 10:30:00,20.54,20.58,20.51,20.56,251900.0,20.54,20.58,20.51,20.56,251900.0
2014-07-10 10:40:00,20.57,20.58,20.54,20.55,127700.0,20.57,20.58,20.54,20.55,127700.0
2014-07-10 10:50:00,20.54,20.57,20.53,20.56,118100.0,20.54,20.57,20.53,20.56,118100.0
2014-07-10 11:00:00,20.57,20.58,20.55,20.56,82300.0,20.57,20.58,20.55,20.56,82300.0
2014-07-10 11:10:00,20.55,20.56,20.53,20.54,64000.0,20.55,20.56,20.53,20.54,64000.0
2014-07-10 11:20:00,20.54,20.54,20.51,20.53,220700.0,20.54,20.54,20.51,20.53,220700.0
2014-07-10 11:30:00,20.53,20.56,20.53,20.56,78100.0,20.53,20.56,20.53,20.56,78100.0
2014-07-10 11:40:00,20.55,20.56,20.54,20.56,37300.0,20.55,20.56,20.54,20.56,37300.0
2014-07-10 11:50:00,20.56,20.57,20.55,20.56,85800.0,20.56,20.57,20.55,20.56,85800.0
2014-07-10 12:00:00,20.57,20.57,20.56,20.57,63000.0,20.57,20.57,20.56,20.57,63000.0
2014-07-10 12:10:00,20.57,20.57,20.53,20.54,161800.0,20.57,20.57,20.53,20.54,161800.0
2014-07-10 12:20:00,20.54,20.56,20.53,20.56,66600.0,20.54,20.56,20.53,20.56,66600.0
2014-07-10 12:30:00,20.55,20.56,20.54,20.55,80700.0,20.55,20.56,20.54,20.55,80700.0
2014-07-10 12:40:00,20.55,20.56,20.55,20.55,85400.0,20.55,20.56,20.55,20.55,85400.0
2014-07-10 12:50:00,20.55,20.56,20.54,20.55,31400.0,20.55,20.56,20.54,20.55,31400.0
2014-07-10 13:00:00,20.55,20.57,20.55,20.56,51900.0,20.55,20.57,20.55,20.56,51900.0
2014-07-10 13:10:00,20.57,20.58,20.56,20.57,66900.0,20.57,20.58,20.56,20.57,66900.0
2014-07-10 13:20:00,20.58,20.62,20.57,20.61,160000.0,20.58,20.62,20.57,20.61,160000.0
2014-07-10 13:30:00,20.61,20.63,20.61,20.63,89900.0,20.61,20.63,20.61,20.63,89900.0
2014-07-10 13:40:00,20.62,20.63,20.6,20.61,90600.0,20.62,20.63,20.6,20.61,90600.0
2014-07-10 13:50:00,20.61,20.62,20.58,20.59,106900.0,20.61,20.62,20.58,20.59,106900.0
2014-07-10 14:00:00,20.58,20.61,20.58,20.59,104900.0,20.58,20.61,20.58,20.59,104900.0
2014-07-10 14:10:00,20.6,20.61,20.59,20.59,53400.0,20.6,20.61,20.59,20.59,53400.0
2014-07-10 14:20:00,20.6,20.6,20.59,20.6,80400.0,20.6,20.6,20.59,20.6,80400.0
2014-07-10 14:30:00,20.6,20.61,20.56,20.58,138800.0,20.6,20.61,20.56,20.58,138800.0
2014-07-10 14:40:00,20.57,20.59,20.57,20.58,112200.0,20.57,20.59,20.57,20.58,112200.0
2014-07-10 14:50:00,20.59,20.59,20.57,20.58,58500.0,20.59,20.59,20.57,20.58,58500.0
2014-07-10 15:00:00,20.58,20.58,20.54,20.54,110300.0,20.58,20.58,20.54,20.54,110300.0
2014-07-10 15:10:00,20.54,20.55,20.54,20.54,94200.0,20.54,20.55,20.54,20.54,94200.0
2014-07-10 15:20:00,20.55,20.55,20.52,20.53,142300.0,20.55,20.55,20.52,20.53,142300.0
2014-07-10 15:30:00,20.53,20.54,20.52,20.53,115800.0,20.53,20.54,20.52,20.53,115800.0
2014-07-10 15:40:00,20.53,20.54,20.52,20.52,173200.0,20.53,20.54,20.52,20.52,173200.0
2014-07-10 15:50:00,20.52,20.53,20.52,20.53,576600.0,20.52,20.53,20.52,20.53,576600.0
2014-07-11 09:30:00,20.51,20.56,20.5,20.56,335700.0,20.51,20.56,20.5,20.56,335700.0
2014-07-11 09:40:00,20.55,20.57,20.55,20.55,157500.0,20.55,20.57,20.55,20.55,157500.0
2014-07-11 09:50:00,20.56,20.59,20.54,20.56,144600.0,20.56,20.59,20.54,20.56,144600.0
2014-07-11 10:00:00,20.55,20.57,20.53,20.56,102700.0,20.55,20.57,20.53,20.56,102700.0
2014-07-11 10:10:00,20.57,20.58,20.55,20.57,133900.0,20.57,20.58,20.55,20.57,133900.0
2014-07-11 10:20:00,20.57,20.57,20.54,20.54,71700.0,20.57,20.57,20.54,20.54,71700.0
2014-07-11 10:30:00,20.55,20.56,20.53,20.54,54600.0,20.55,20.56,20.53,20.54,54600.0
2014-07-11 10:40:00,20.54,20.56,20.53,20.56,42500.0,20.54,20.56,20.53,20.56,42500.0
2014-07-11 10:50:00,20.56,20.58,20.55,20.56,110600.0,20.56,20.58,20.55,20.56,110600.0
2014-07-11 11:00:00,20.56,20.57,20.55,20.56,36300.0,20.56,20.57,20.55,20.56,36300.0
2014-07-11 11:10:00,20.56,20.56,20.54,20.54,99000.0,20.56,20.56,20.54,20.54,99000.0
2014-07-11 11:20:00,20.54,20.56,20.52,20.56,109600.0,20.54,20.56,20.52,20.56,109600.0
2014-07-11 11:30:00,20.56,20.6,20.56,20.59,126800.0,20.56,20.6,20.56,20.59,126800.0
2014-07-11 11:40:00,20.59,20.6,20.57,20.58,107500.0,20.59,20.6,20.57,20.58,107500.0
2014-07-11 11:50:00,20.59,20.61,20.58,20.61,67600.0,20.59,20.61,20.58,20.61,67600.0
2014-07-11 12:00:00,20.6,20.61,20.56,20.57,104500.0,20.6,20.61,20.56,20.57,104500.0
2014-07-11 12:10:00,20.56,20.58,20.55,20.57,86900.0,20.56,20.58,20.55,20.57,86900.0
2014-07-11 12:20:00,20.57,20.58,20.55,20.58,185200.0,20.57,20.58,20.55,20.58,185200.0
2014-07-11 12:30:00,20.57,20.6,20.57,20.59,148600.0,20.57,20.6,20.57,20.59,148600.0
2014-07-11 12:40:00,20.59,20.59,20.57,20.57,118600.0,20.59,20.59,20.57,20.57,118600.0
2014-07-11 12:50:00,20.57,20.58,20.56,20.57,76100.0,20.57,20.58,20.56,20.57,76100.0
2014-07-11 13:00:00,20.57,20.58,20.55,20.58,112500.0,20.57,20.58,20.55,20.58,112500.0
2014-07-11 13:10:00,20.57,20.58,20.56,20.57,28500.0,20.57,20.58,20.56,20.57,28500.0
2014-07-11 13:20:00,20.58,20.58,20.55,20.56,124600.0,20.58,20.58,20.55,20.56,124600.0
2014-07-11 13:30:00,20.55,20.56,20.55,20.55,34100.0,20.55,20.56,20.55,20.55,34100.0
2014-07-11 13:40:00,20.56,20.57,20.54,20.54,68000.0,20.56,20.57,20.54,20.54,68000.0
2014-07-11 13:50:00,20.54,20.55,20.54,20.54,18000.0,20.54,20.55,20.54,20.54,18000.0
2014-07-11 14:00:00,20.55,20.55,20.54,20.54,71400.0,20.55,20.55,20.54,20.54,71400.0
2014-07-11 14:10:00,20.55,20.55,20.54,20.55,52400.0,20.55,20.55,20.54,20.55,52400.0
2014-07-11 14:20:00,20.55,20.55,20.54,20.55,24300.0,20.55,20.55,20.54,20.55,24300.0
2014-07-11 14:30:00,20.55,20.56,20.54,20.55,280000.0,20.55,20.56,20.54,20.55,280000.0
2014-07-11 14:40:00,20.55,20.55,20.54,20.54,39800.0,20.55,20.55,20.54,20.54,39800.0
2014-07-11 14:50:00,20.55,20.57,20.54,20.56,315200.0,20.55,20.57,20.54,20.56,315200.0
2014-07-11 15:00:00,20.57,20.57,20.55,20.57,48400.0,20.57,20.57,20.55,20.57,48400.0
2014-07-11 15:10:00,20.57,20.58,20.55,20.58,60000.0,20.57,20.58,20.55,20.58,60000.0
2014-07-11 15:20:00,20.58,20.58,20.56,20.57,35900.0,20.58,20.58,20.56,20.57,35900.0
2014-07-11 15:30:00,20.58,20.59,20.57,20.58,125700.0,20.58,20.59,20.57,20.58,125700.0
2014-07-11 15:40:00,20.58,20.59,20.56,20.57,186200.0,20.58,20.59,20.56,20.57,186200.0
2014-07-11 15:50:00,20.57,20.58,20.56,20.57,223500.0,20.57,20.58,20.56,20.57,223500.0
2014-07-14 09:30:00,20.06,20.09,20.04,20.06,1049100.0,20.06,20.09,20.04,20.06,1049100.0
2014-07-14 09:40:00,20.07,20.08,20.03,20.07,286300.0,20.07,20.08,20.03,20.07,286300.0
2014-07-14 09:50:00,20.07,20.1,20.06,20.1,172900.0,20.07,20.1,20.06,20.1,172900.0
2014-07-14 10:00:00,20.1,20.1,20.07,20.08,283200.0,20.1,20.1,20.07,20.08,283200.0
2014-07-14 10:10:00,20.08,20.14,20.08,20.11,195500.0,20.08,20.14,20.08,20.11,195500.0
2014-07-14 10:20:00,20.1,20.11,20.08,20.09,176400.0,20.1,20.11,20.08,20.09,176400.0
2014-07-14 10:30:00,20.1,20.1,20.06,20.07,243900.0,20.1,20.1,20.06,20.07,243900.0
2014-07-14 10:40:00,20.07,20.13,20.07,20.12,203200.0,20.07,20.13,20.07,20.12,203200.0
2014-07-14 10:50:00,20.12,20.14,20.11,20.12,200600.0,20.12,20.14,20.11,20.12,200600.0
2014-07-14 11:00:00,20.12,20.13,20.11,20.13,190900.0,20.12,20.13,20.11,20.13,190900.0
2014-07-14 11:10:00,20.12,20.13,20.09,20.1,170600.0,20.12,20.13,20.09,20.1,170600.0
2014-07-14 11:20:00,20.1,20.1,20.06,20.07,194600.0,20.1,20.1,20.06,20.07,194600.0
2014-07-14 11:30:00,20.07,20.09,20.06,20.07,156800.0,20.07,20.09,20.06,20.07,156800.0
2014-07-14 11:40:00,20.07,20.1,20.06,20.06,304700.0,20.07,20.1,20.06,20.06,304700.0
2014-07-14 11:50:00,20.07,20.08,20.06,20.07,113800.0,20.07,20.08,20.06,20.07,113800.0
2014-07-14 12:00:00,20.07,20.08,20.05,20.07,130800.0,20.07,20.08,20.05,20.07,130800.0
2014-07-14 12:10:00,20.07,20.08,20.06,20.06,68600.0,20.07,20.08,20.06,20.06,68600.0
2014-07-14 12:20:00,20.06,20.07,20.05,20.05,70700.0,20.06,20.07,20.05,20.05,70700.0
2014-07-14 12:30:00,20.05,20.08,20.05,20.07,293500.0,20.05,20.08,20.05,20.07,293500.0
2014-07-14 12:40:00,20.07,20.08,20.06,20.06,90200.0,20.07,20.08,20.06,20.06,90200.0
2014-07-14 12:50:00,20.06,20.07,20.06,20.06,33400.0,20.06,20.07,20.06,20.06,33400.0
2014-07-14 13:00:00,20.06,20.07,20.01,20.03,295500.0,20.06,20.07,20.01,20.03,295500.0
2014-07-14 13:10:00,20.02,20.05,20.02,20.04,79600.0,20.02,20.05,20.02,20.04,79600.0
2014-07-14 13:20:00,20.05,20.06,20.03,20.04,238200.0,20.05,20.06,20.03,20.04,238200.0
2014-07-14 13:30:00,20.05,20.06,20.03,20.03,115200.0,20.05,20.06,20.03,20.03,115200.0
2014-07-14 13:40:00,20.04,20.04,20.03,20.03,61300.0,20.04,20.04,20.03,20.03,61300.0
2014-07-14 13:50:00,20.04,20.05,20.03,20.04,135800.0,20.04,20.05,20.03,20.04,135800.0
2014-07-14 14:00:00,20.04,20.04,20.03,20.03,38800.0,20.04,20.04,20.03,20.03,38800.0
2014-07-14 14:10:00,20.04,20.04,20.03,20.03,29500.0,20.04,20.04,20.03,20.03,29500.0
2014-07-14 14:20:00,20.04,20.06,20.04,20.05,55700.0,20.04,20.06,20.04,20.05,55700.0
2014-07-14 14:30:00,20.05,20.07,20.05,20.06,64800.0,20.05,20.07,20.05,20.06,64800.0
2014-07-14 14:40:00,20.06,20.06,20.04,20.04,36300.0,20.06,20.06,20.04,20.04,36300.0
2014-07-14 14:50:00,20.05,20.06,20.04,20.06,31800.0,20.05,20.06,20.04,20.06,31800.0
2014-07-14 15:00:00,20.05,20.07,20.05,20.05,66700.0,20.05,20.07,20.05,20.05,66700.0
2014-07-14 15:10:00,20.06,20.07,20.05,20.07,153200.0,20.06,20.07,20.05,20.07,153200.0
2014-07-14 15:20:00,20.06,20.09,20.06,20.09,110000.0,20.06,20.09,20.06,20.09,110000.0
2014-07-14 15:30:00,20.08,20.09,20.08,20.09,90000.0,20.08,20.09,20.08,20.09,90000.0
2014-07-14 15:40:00,20.09,20.11,20.08,20.11,304100.0,20.09,20.11,20.08,20.11,304100.0
2014-07-14 15:50:00,20.11,20.11,20.08,20.1,1018500.0,20.11,20.11,20.08,20.1,1018500.0
2014-07-15 09:30:00,20.11,20.14,20.1,20.13,246700.0,20.11,20.14,20.1,20.13,246700.0
2014-07-15 09:40:00,20.12,20.13,20.08,20.1,155500.0,20.12,20.13,20.08,20.1,155500.0
2014-07-15 09:50:00,20.09,20.13,20.09,20.12,89400.0,20.09,20.13,20.09,20.12,89400.0
2014-07-15 10:00:00,20.12,20.25,20.12,20.2,886300.0,20.12,20.25,20.12,20.2,886300.0
2014-07-15 10:10:00,20.21,20.21,20.13,20.17,173300.0,20.21,20.21,20.13,20.17,173300.0
2014-07-15 10:20:00,20.17,20.19,20.09,20.14,358000.0,20.17,20.19,20.09,20.14,358000.0
2014-07-15 10:30:00,20.14,20.16,20.12,20.12,90800.0,20.14,20.16,20.12,20.12,90800.0
2014-07-15 10:40:00,20.12,20.13,20.1,20.1,76400.0,20.12,20.13,20.1,20.1,76400.0
2014-07-15 10:50:00,20.1,20.1,19.84,19.92,2907600.0,20.1,20.1,19.84,19.92,2907600.0
2014-07-15 11:00:00,19.92,19.92,19.85,19.92,749800.0,19.92,19.92,19.85,19.92,749800.0
2014-07-15 11:10:00,19.92,19.96,19.91,19.94,750100.0,19.92,19.96,19.91,19.94,750100.0
2014-07-15 11:20:00,19.94,19.96,19.91,19.94,279200.0,19.94,19.96,19.91,19.94,279200.0
2014-07-15 11:30:00,19.94,20.05,19.93,19.99,781100.0,19.94,20.05,19.93,19.99,781100.0
2014-07-15 11:40:00,20.0,20.0,19.96,19.97,113100.0,20.0,20.0,19.96,19.97,113100.0
2014-07-15 11:50:00,19.97,19.98,19.95,19.95,109800.0,19.97,19.98,19.95,19.95,109800.0
2014-07-15 12:00:00,19.96,19.99,19.95,19.98,142100.0,19.96,19.99,19.95,19.98,142100.0
2014-07-15 12:10:00,19.98,19.99,19.96,19.96,115800.0,19.98,19.99,19.96,19.96,115800.0
2014-07-15 12:20:00,19.97,20.01,19.96,19.99,102200.0,19.97,20.01,19.96,19.99,102200.0
2014-07-15 12:30:00,20.0,20.0,19.97,19.97,123900.0,20.0,20.0,19.97,19.97,123900.0
2014-07-15 12:40:00,19.98,19.99,19.97,19.98,56800.0,19.98,19.99,19.97,19.98,56800.0
2014-07-15 12:50:00,19.98,20.0,19.98,20.0,42600.0,19.98,20.0,19.98,20.0,42600.0
2014-07-15 13:00:00,20.0,20.0,19.99,20.0,40500.0,20.0,20.0,19.99,20.0,40500.0
2014-07-15 13:10:00,19.99,20.02,19.99,20.01,69900.0,19.99,20.02,19.99,20.01,69900.0
2014-07-15 13:20:00,20.02,20.03,19.99,20.0,186500.0,20.02,20.03,19.99,20.0,186500.0
2014-07-15 13:30:00,20.0,20.01,19.99,20.0,46000.0,20.0,20.01,19.99,20.0,46000.0
2014-07-15 13:40:00,19.99,19.99,19.96,19.97,68900.0,19.99,19.99,19.96,19.97,68900.0
2014-07-15 13:50:00,19.97,20.0,19.97,20.0,79400.0,19.97,20.0,19.97,20.0,79400.0
2014-07-15 14:00:00,19.99,20.0,19.98,20.0,76400.0,19.99,20.0,19.98,20.0,76400.0
2014-07-15 14:10:00,19.99,20.01,19.99,20.01,38500.0,19.99,20.01,19.99,20.01,38500.0
2014-07-15 14:20:00,20.01,20.01,19.98,20.0,45000.0,20.01,20.01,19.98,20.0,45000.0
2014-07-15 14:30:00,20.0,20.0,19.91,19.91,185400.0,20.0,20.0,19.91,19.91,185400.0
2014-07-15 14:40:00,19.91,19.94,19.91,19.91,136300.0,19.91,19.94,19.91,19.91,136300.0
2014-07-15 14:50:00,19.91,19.92,19.87,19.9,193900.0,19.91,19.92,19.87,19.9,193900.0
2014-07-15 15:00:00,19.91,19.92,19.89,19.91,120500.0,19.91,19.92,19.89,19.91,120500.0
2014-07-15 15:10:00,19.91,19.91,19.9,19.9,64000.0,19.91,19.91,19.9,19.9,64000.0
2014-07-15 15:20:00,19.9,19.92,19.89,19.89,131400.0,19.9,19.92,19.89,19.89,131400.0
2014-07-15 15:30:00,19.89,19.91,19.88,19.88,168000.0,19.89,19.91,19.88,19.88,168000.0
2014-07-15 15:40:00,19.88,19.89,19.84,19.87,549200.0,19.88,19.89,19.84,19.87,549200.0
2014-07-15 15:50:00,19.88,19.91,19.86,19.87,673400.0,19.88,19.91,19.86,19.87,673400.0
2014-07-16 09:30:00,19.91,19.99,19.9,19.98,288400.0,19.91,19.99,19.9,19.98,288400.0
2014-07-16 09:40:00,19.99,20.0,19.95,19.96,147900.0,19.99,20.0,19.95,19.96,147900.0
2014-07-16 09:50:00,19.96,19.99,19.95,19.96,72000.0,19.96,19.99,19.95,19.96,72000.0
2014-07-16 10:00:00,19.95,19.96,19.92,19.92,258900.0,19.95,19.96,19.92,19.92,258900.0
2014-07-16 10:10:00,19.92,19.95,19.92,19.94,58500.0,19.92,19.95,19.92,19.94,58500.0
2014-07-16 10:20:00,19.93,19.94,19.92,19.93,58500.0,19.93,19.94,19.92,19.93,58500.0
2014-07-16 10:30:00,19.94,19.95,19.93,19.95,29300.0,19.94,19.95,19.93,19.95,29300.0
2014-07-16 10:40:00,19.95,19.96,19.9,19.94,128600.0,19.95,19.96,19.9,19.94,128600.0
2014-07-16 10:50:00,19.94,19.97,19.93,19.97,72800.0,19.94,19.97,19.93,19.97,72800.0
2014-07-16 11:00:00,19.96,19.97,19.95,19.95,36900.0,19.96,19.97,19.95,19.95,36900.0
2014-07-16 11:10:00,19.96,19.96,19.94,19.95,30300.0,19.96,19.96,19.94,19.95,30300.0
2014-07-16 11:20:00,19.95,19.95,19.93,19.94,67900.0,19.95,19.95,19.93,19.94,67900.0
2014-07-16 11:30:00,19.93,19.94,19.92,19.92,21900.0,19.93,19.94,19.92,19.92,21900.0
2014-07-16 11:40:00,19.93,19.95,19.92,19.95,66000.0,19.93,19.95,19.92,19.95,66000.0
2014-07-16 11:50:00,19.95,19.96,19.91,19.91,106900.0,19.95,19.96,19.91,19.91,106900.0
2014-07-16 12:00:00,19.91,19.94,19.91,19.94,60100.0,19.91,19.94,19.91,19.94,60100.0
2014-07-16 12:10:00,19.94,19.95,19.93,19.94,104900.0,19.94,19.95,19.93,19.94,104900.0
2014-07-16 12:20:00,19.94,19.95,19.93,19.94,85200.0,19.94,19.95,19.93,19.94,85200.0
2014-07-16 12:30:00,19.94,19.97,19.94,19.95,107700.0,19.94,19.97,19.94,19.95,107700.0
2014-07-16 12:40:00,19.94,19.94,19.91,19.93,82900.0,19.94,19.94,19.91,19.93,82900.0
2014-07-16 12:50:00,19.93,19.93,19.91,19.91,38400.0,19.93,19.93,19.91,19.91,38400.0
2014-07-16 13:00:00,19.92,19.92,19.91,19.91,61900.0,19.92,19.92,19.91,19.91,61900.0
2014-07-16 13:10:00,19.91,19.92,19.9,19.92,68600.0,19.91,19.92,19.9,19.92,68600.0
2014-07-16 13:20:00,19.92,19.92,19.87,19.9,99200.0,19.92,19.92,19.87,19.9,99200.0
2014-07-16 13:30:00,19.89,19.9,19.88,19.88,103900.0,19.89,19.9,19.88,19.88,103900.0
2014-07-16 13:40:00,19.88,19.89,19.84,19.87,171300.0,19.88,19.89,19.84,19.87,171300.0
2014-07-16 13:50:00,19.87,19.89,19.86,19.88,94200.0,19.87,19.89,19.86,19.88,94200.0
2014-07-16 14:00:00,19.88,19.89,19.86,19.86,33600.0,19.88,19.89,19.86,19.86,33600.0
2014-07-16 14:10:00,19.87,19.88,19.86,19.88,175000.0,19.87,19.88,19.86,19.88,175000.0
2014-07-16 14:20:00,19.88,19.89,19.87,19.88,62500.0,19.88,19.89,19.87,19.88,62500.0
2014-07-16 14:30:00,19.89,19.9,19.88,19.89,30500.0,19.89,19.9,19.88,19.89,30500.0
2014-07-16 14:40:00,19.89,19.91,19.88,19.91,90600.0,19.89,19.91,19.88,19.91,90600.0
2014-07-16 14:50:00,19.9,19.93,19.9,19.93,36500.0,19.9,19.93,19.9,19.93,36500.0
2014-07-16 15:00:00,19.92,19.93,19.89,19.91,66800.0,19.92,19.93,19.89,19.91,66800.0
2014-07-16 15:10:00,19.91,19.92,19.9,19.91,47900.0,19.91,19.92,19.9,19.91,47900.0
2014-07-16 15:20:00,19.91,19.91,19.89,19.9,83400.0,19.91,19.91,19.89,19.9,83400.0
2014-07-16 15:30:00,19.9,19.9,19.87,19.89,92500.0,19.9,19.9,19.87,19.89,92500.0
2014-07-16 15:40:00,19.88,19.9,19.88,19.89,79500.0,19.88,19.9,19.88,19.89,79500.0
2014-07-16 15:50:00,19.9,19.92,19.89,19.92,384900.0,19.9,19.92,19.89,19.92,384900.0
2014-07-17 09:30:00,19.98,20.0,19.96,19.98,194400.0,19.98,20.0,19.96,19.98,194400.0
2014-07-17 09:40:00,19.97,19.99,19.95,19.96,79700.0,19.97,19.99,19.95,19.96,79700.0
2014-07-17 09:50:00,19.96,19.98,19.96,19.98,67300.0,19.96,19.98,19.96,19.98,67300.0
2014-07-17 10:00:00,19.98,19.98,19.93,19.97,142700.0,19.98,19.98,19.93,19.97,142700.0
2014-07-17 10:10:00,19.96,19.98,19.96,19.98,41400.0,19.96,19.98,19.96,19.98,41400.0
2014-07-17 10:20:00,19.97,19.99,19.96,19.99,40200.0,19.97,19.99,19.96,19.99,40200.0
2014-07-17 10:30:00,19.99,20.0,19.96,19.96,93200.0,19.99,20.0,19.96,19.96,93200.0
2014-07-17 10:40:00,19.97,19.97,19.96,19.96,34200.0,19.97,19.97,19.96,19.96,34200.0
2014-07-17 10:50:00,19.96,19.97,19.93,19.95,75900.0,19.96,19.97,19.93,19.95,75900.0
2014-07-17 11:00:00,19.95,19.97,19.95,19.97,34100.0,19.95,19.97,19.95,19.97,34100.0
2014-07-17 11:10:00,19.97,20.05,19.96,20.04,529500.0,19.97,20.05,19.96,20.04,529500.0
2014-07-17 11:20:00,20.04,20.17,20.01,20.16,1079900.0,20.04,20.17,20.01,20.16,1079900.0
2014-07-17 11:30:00,20.15,20.27,20.15,20.22,1146100.0,20.15,20.27,20.15,20.22,1146100.0
2014-07-17 11:40:00,20.22,20.23,20.16,20.17,257700.0,20.22,20.23,20.16,20.17,257700.0
2014-07-17 11:50:00,20.16,20.34,20.16,20.31,1041000.0,20.16,20.34,20.16,20.31,1041000.0
2014-07-17 12:00:00,20.32,20.4,20.29,20.34,560600.0,20.32,20.4,20.29,20.34,560600.0
2014-07-17 12:10:00,20.34,20.34,20.28,20.3,335400.0,20.34,20.34,20.28,20.3,335400.0
2014-07-17 12:20:00,20.3,20.32,20.28,20.29,312300.0,20.3,20.32,20.28,20.29,312300.0
2014-07-17 12:30:00,20.28,20.29,20.22,20.23,263700.0,20.28,20.29,20.22,20.23,263700.0
2014-07-17 12:40:00,20.23,20.28,20.23,20.28,175000.0,20.23,20.28,20.23,20.28,175000.0
2014-07-17 12:50:00,20.27,20.28,20.25,20.26,134400.0,20.27,20.28,20.25,20.26,134400.0
2014-07-17 13:00:00,20.26,20.26,20.23,20.24,73600.0,20.26,20.26,20.23,20.24,73600.0
2014-07-17 13:10:00,20.25,20.25,20.23,20.24,72700.0,20.25,20.25,20.23,20.24,72700.0
2014-07-17 13:20:00,20.25,20.25,20.22,20.24,80300.0,20.25,20.25,20.22,20.24,80300.0
2014-07-17 13:30:00,20.25,20.3,20.24,20.29,156200.0,20.25,20.3,20.24,20.29,156200.0
2014-07-17 13:40:00,20.28,20.29,20.26,20.26,93000.0,20.28,20.29,20.26,20.26,93000.0
2014-07-17 13:50:00,20.26,20.28,20.26,20.26,58800.0,20.26,20.28,20.26,20.26,58800.0
2014-07-17 14:00:00,20.26,20.29,20.25,20.28,66700.0,20.26,20.29,20.25,20.28,66700.0
2014-07-17 14:10:00,20.27,20.28,20.26,20.26,89600.0,20.27,20.28,20.26,20.26,89600.0
2014-07-17 14:20:00,20.27,20.28,20.25,20.28,54200.0,20.27,20.28,20.25,20.28,54200.0
2014-07-17 14:30:00,20.27,20.29,20.27,20.27,39600.0,20.27,20.29,20.27,20.27,39600.0
2014-07-17 14:40:00,20.28,20.29,20.27,20.27,106600.0,20.28,20.29,20.27,20.27,106600.0
2014-07-17 14:50:00,20.27,20.29,20.27,20.28,60400.0,20.27,20.29,20.27,20.28,60400.0
2014-07-17 15:00:00,20.28,20.28,20.26,20.26,91900.0,20.28,20.28,20.26,20.26,91900.0
2014-07-17 15:10:00,20.27,20.34,20.25,20.33,226500.0,20.27,20.34,20.25,20.33,226500.0
2014-07-17 15:20:00,20.33,20.33,20.27,20.31,299000.0,20.33,20.33,20.27,20.31,299000.0
2014-07-17 15:30:00,20.3,20.32,20.28,20.3,172500.0,20.3,20.32,20.28,20.3,172500.0
2014-07-17 15:40:00,20.3,20.32,20.27,20.31,266200.0,20.3,20.32,20.27,20.31,266200.0
2014-07-17 15:50:00,20.3,20.32,20.29,20.3,946700.0,20.3,20.32,20.29,20.3,946700.0
2014-07-18 09:30:00,20.03,20.08,20.03,20.05,348800.0,20.03,20.08,20.03,20.05,348800.0
2014-07-18 09:40:00,20.05,20.06,20.02,20.03,94100.0,20.05,20.06,20.02,20.03,94100.0
2014-07-18 09:50:00,20.02,20.05,20.01,20.02,104100.0,20.02,20.05,20.01,20.02,104100.0
2014-07-18 10:00:00,20.02,20.04,20.02,20.03,60200.0,20.02,20.04,20.02,20.03,60200.0
2014-07-18 10:10:00,20.04,20.05,20.02,20.04,41300.0,20.04,20.05,20.02,20.04,41300.0
2014-07-18 10:20:00,20.04,20.04,19.97,19.98,421000.0,20.04,20.04,19.97,19.98,421000.0
2014-07-18 10:30:00,19.98,20.0,19.97,19.99,162000.0,19.98,20.0,19.97,19.99,162000.0
2014-07-18 10:40:00,20.0,20.01,19.98,20.0,60400.0,20.0,20.01,19.98,20.0,60400.0
2014-07-18 10:50:00,20.0,20.01,19.98,19.99,32300.0,20.0,20.01,19.98,19.99,32300.0
2014-07-18 11:00:00,19.98,19.99,19.97,19.99,82100.0,19.98,19.99,19.97,19.99,82100.0
2014-07-18 11:10:00,20.0,20.01,19.98,20.0,122300.0,20.0,20.01,19.98,20.0,122300.0
2014-07-18 11:20:00,20.0,20.0,19.98,19.98,36400.0,20.0,20.0,19.98,19.98,36400.0
2014-07-18 11:30:00,19.97,19.97,19.91,19.93,229700.0,19.97,19.97,19.91,19.93,229700.0
2014-07-18 11:40:00,19.94,19.97,19.92,19.96,101100.0,19.94,19.97,19.92,19.96,101100.0
2014-07-18 11:50:00,19.96,19.96,19.94,19.95,160600.0,19.96,19.96,19.94,19.95,160600.0
2014-07-18 12:00:00,19.95,19.97,19.94,19.97,95100.0,19.95,19.97,19.94,19.97,95100.0
2014-07-18 12:10:00,19.97,19.98,19.96,19.98,35400.0,19.97,19.98,19.96,19.98,35400.0
2014-07-18 12:20:00,19.98,19.98,19.96,19.97,27900.0,19.98,19.98,19.96,19.97,27900.0
2014-07-18 12:30:00,19.98,20.02,19.97,20.0,66900.0,19.98,20.02,19.97,20.0,66900.0
2014-07-18 12:40:00,20.0,20.01,19.98,20.0,49500.0,20.0,20.01,19.98,20.0,49500.0
2014-07-18 12:50:00,20.0,20.01,19.99,20.01,26400.0,20.0,20.01,19.99,20.01,26400.0
2014-07-18 13:00:00,20.01,20.02,20.0,20.0,72500.0,20.01,20.02,20.0,20.0,72500.0
2014-07-18 13:10:00,20.0,20.0,19.98,19.99,93100.0,20.0,20.0,19.98,19.99,93100.0
2014-07-18 13:20:00,20.0,20.02,19.99,20.01,292800.0,20.0,20.02,19.99,20.01,292800.0
2014-07-18 13:30:00,20.01,20.02,20.0,20.0,124100.0,20.01,20.02,20.0,20.0,124100.0
2014-07-18 13:40:00,20.0,20.04,20.0,20.02,198200.0,20.0,20.04,20.0,20.02,198200.0
2014-07-18 13:50:00,20.01,20.02,19.99,19.99,37200.0,20.01,20.02,19.99,19.99,37200.0
2014-07-18 14:00:00,19.99,20.02,19.99,20.01,157200.0,19.99,20.02,19.99,20.01,157200.0
2014-07-18 14:10:00,20.0,20.01,20.0,20.01,7700.0,20.0,20.01,20.0,20.01,7700.0
2014-07-18 14:20:00,20.01,20.01,20.0,20.0,15800.0,20.01,20.01,20.0,20.0,15800.0
2014-07-18 14:30:00,20.01,20.01,20.0,20.01,36500.0,20.01,20.01,20.0,20.01,36500.0
2014-07-18 14:40:00,20.01,20.01,20.0,20.01,74200.0,20.01,20.01,20.0,20.01,74200.0
2014-07-18 14:50:00,20.0,20.02,20.0,20.02,78600.0,20.0,20.02,20.0,20.02,78600.0
2014-07-18 15:00:00,20.02,20.03,20.01,20.02,90900.0,20.02,20.03,20.01,20.02,90900.0
2014-07-18 15:10:00,20.02,20.03,20.01,20.01,52700.0,20.02,20.03,20.01,20.01,52700.0
2014-07-18 15:20:00,20.02,20.03,20.01,20.02,107300.0,20.02,20.03,20.01,20.02,107300.0
2014-07-18 15:30:00,20.02,20.03,20.01,20.02,104500.0,20.02,20.03,20.01,20.02,104500.0
2014-07-18 15:40:00,20.03,20.03,20.02,20.02,88100.0,20.03,20.03,20.02,20.02,88100.0
2014-07-18 15:50:00,20.02,20.03,20.0,20.03,465500.0,20.02,20.03,20.0,20.03,465500.0
2014-07-21 09:30:00,20.14,20.15,20.1,20.12,215800.0,20.14,20.15,20.1,20.12,215800.0
2014-07-21 09:40:00,20.12,20.14,20.08,20.1,144500.0,20.12,20.14,20.08,20.1,144500.0
2014-07-21 09:50:00,20.09,20.1,20.04,20.07,109900.0,20.09,20.1,20.04,20.07,109900.0
2014-07-21 10:00:00,20.06,20.09,20.06,20.08,60500.0,20.06,20.09,20.06,20.08,60500.0
2014-07-21 10:10:00,20.09,20.11,20.08,20.1,40900.0,20.09,20.11,20.08,20.1,40900.0
2014-07-21 10:20:00,20.1,20.11,20.08,20.09,45700.0,20.1,20.11,20.08,20.09,45700.0
2014-07-21 10:30:00,20.08,20.1,20.06,20.08,40200.0,20.08,20.1,20.06,20.08,40200.0
2014-07-21 10:40:00,20.07,20.12,20.07,20.1,79600.0,20.07,20.12,20.07,20.1,79600.0
2014-07-21 10:50:00,20.09,20.09,20.07,20.08,50100.0,20.09,20.09,20.07,20.08,50100.0
2014-07-21 11:00:00,20.07,20.08,20.07,20.07,40000.0,20.07,20.08,20.07,20.07,40000.0
2014-07-21 11:10:00,20.07,20.09,20.06,20.07,41200.0,20.07,20.09,20.06,20.07,41200.0
2014-07-21 11:20:00,20.07,20.07,20.05,20.06,54400.0,20.07,20.07,20.05,20.06,54400.0
2014-07-21 11:30:00,20.06,20.07,20.04,20.04,95800.0,20.06,20.07,20.04,20.04,95800.0
2014-07-21 11:40:00,20.04,20.06,20.04,20.05,70700.0,20.04,20.06,20.04,20.05,70700.0
2014-07-21 11:50:00,20.05,20.08,20.05,20.07,73900.0,20.05,20.08,20.05,20.07,73900.0
2014-07-21 12:00:00,20.08,20.1,20.07,20.1,687200.0,20.08,20.1,20.07,20.1,687200.0
2014-07-21 12:10:00,20.09,20.1,20.09,20.1,86400.0,20.09,20.1,20.09,20.1,86400.0
2014-07-21 12:20:00,20.1,20.11,20.09,20.11,383900.0,20.1,20.11,20.09,20.11,383900.0
2014-07-21 12:30:00,20.11,20.12,20.11,20.11,49700.0,20.11,20.12,20.11,20.11,49700.0
2014-07-21 12:40:00,20.11,20.12,20.11,20.11,130600.0,20.11,20.12,20.11,20.11,130600.0
2014-07-21 12:50:00,20.12,20.12,20.11,20.11,281300.0,20.12,20.12,20.11,20.11,281300.0
2014-07-21 13:00:00,20.11,20.13,20.11,20.12,40200.0,20.11,20.13,20.11,20.12,40200.0
2014-07-21 13:10:00,20.13,20.14,20.12,20.14,60000.0,20.13,20.14,20.12,20.14,60000.0
2014-07-21 13:20:00,20.13,20.15,20.12,20.13,96500.0,20.13,20.15,20.12,20.13,96500.0
2014-07-21 13:30:00,20.13,20.14,20.12,20.13,46600.0,20.13,20.14,20.12,20.13,46600.0
2014-07-21 13:40:00,20.13,20.13,20.11,20.12,34400.0,20.13,20.13,20.11,20.12,34400.0
2014-07-21 13:50:00,20.12,20.12,20.11,20.12,12500.0,20.12,20.12,20.11,20.12,12500.0
2014-07-21 14:00:00,20.11,20.12,20.1,20.11,45400.0,20.11,20.12,20.1,20.11,45400.0
2014-07-21 14:10:00,20.12,20.12,20.11,20.12,7300.0,20.12,20.12,20.11,20.12,7300.0
2014-07-21 14:20:00,20.12,20.12,20.11,20.12,14300.0,20.12,20.12,20.11,20.12,14300.0
2014-07-21 14:30:00,20.12,20.14,20.11,20.13,43300.0,20.12,20.14,20.11,20.13,43300.0
2014-07-21 14:40:00,20.13,20.13,20.11,20.13,30100.0,20.13,20.13,20.11,20.13,30100.0
2014-07-21 14:50:00,20.13,20.14,20.11,20.12,29200.0,20.13,20.14,20.11,20.12,29200.0
2014-07-21 15:00:00,20.12,20.13,20.12,20.12,31800.0,20.12,20.13,20.12,20.12,31800.0
2014-07-21 15:10:00,20.12,20.13,20.11,20.11,18000.0,20.12,20.13,20.11,20.11,18000.0
2014-07-21 15:20:00,20.11,20.12,20.1,20.12,26600.0,20.11,20.12,20.1,20.12,26600.0
2014-07-21 15:30:00,20.12,20.12,20.09,20.09,71200.0,20.12,20.12,20.09,20.09,71200.0
2014-07-21 15:40:00,20.1,20.1,20.09,20.1,75900.0,20.1,20.1,20.09,20.1,75900.0
2014-07-21 15:50:00,20.1,20.12,20.09,20.11,184500.0,20.1,20.12,20.09,20.11,184500.0
2014-07-22 09:30:00,20.13,20.14,20.11,20.13,138000.0,20.13,20.14,20.11,20.13,138000.0
2014-07-22 09:40:00,20.13,20.14,20.11,20.12,120700.0,20.13,20.14,20.11,20.12,120700.0
2014-07-22 09:50:00,20.13,20.13,20.1,20.12,68800.0,20.13,20.13,20.1,20.12,68800.0
2014-07-22 10:00:00,20.11,20.11,20.02,20.03,143600.0,20.11,20.11,20.02,20.03,143600.0
2014-07-22 10:10:00,20.03,20.06,20.01,20.05,134000.0,20.03,20.06,20.01,20.05,134000.0
2014-07-22 10:20:00,20.05,20.05,20.01,20.04,187200.0,20.05,20.05,20.01,20.04,187200.0
2014-07-22 10:30:00,20.03,20.06,20.02,20.05,120800.0,20.03,20.06,20.02,20.05,120800.0
2014-07-22 10:40:00,20.06,20.07,20.04,20.05,69700.0,20.06,20.07,20.04,20.05,69700.0
2014-07-22 10:50:00,20.04,20.07,20.04,20.06,47100.0,20.04,20.07,20.04,20.06,47100.0
2014-07-22 11:00:00,20.06,20.07,20.05,20.06,30900.0,20.06,20.07,20.05,20.06,30900.0
2014-07-22 11:10:00,20.07,20.07,20.05,20.07,34100.0,20.07,20.07,20.05,20.07,34100.0
2014-07-22 11:20:00,20.07,20.09,20.05,20.09,64100.0,20.07,20.09,20.05,20.09,64100.0
2014-07-22 11:30:00,20.09,20.1,20.07,20.1,140500.0,20.09,20.1,20.07,20.1,140500.0
2014-07-22 11:40:00,20.1,20.14,20.1,20.12,157500.0,20.1,20.14,20.1,20.12,157500.0
2014-07-22 11:50:00,20.13,20.15,20.12,20.15,84400.0,20.13,20.15,20.12,20.15,84400.0
2014-07-22 12:00:00,20.15,20.23,20.15,20.2,195100.0,20.15,20.23,20.15,20.2,195100.0
2014-07-22 12:10:00,20.21,20.21,20.17,20.18,40400.0,20.21,20.21,20.17,20.18,40400.0
2014-07-22 12:20:00,20.18,20.19,20.16,20.17,41700.0,20.18,20.19,20.16,20.17,41700.0
2014-07-22 12:30:00,20.18,20.18,20.14,20.14,141400.0,20.18,20.18,20.14,20.14,141400.0
2014-07-22 12:40:00,20.14,20.16,20.13,20.16,28400.0,20.14,20.16,20.13,20.16,28400.0
2014-07-22 12:50:00,20.15,20.16,20.13,20.14,46000.0,20.15,20.16,20.13,20.14,46000.0
2014-07-22 13:00:00,20.14,20.14,20.13,20.14,26700.0,20.14,20.14,20.13,20.14,26700.0
2014-07-22 13:10:00,20.14,20.14,20.12,20.14,132900.0,20.14,20.14,20.12,20.14,132900.0
2014-07-22 13:20:00,20.14,20.15,20.11,20.12,110400.0,20.14,20.15,20.11,20.12,110400.0
2014-07-22 13:30:00,20.12,20.14,20.11,20.14,34600.0,20.12,20.14,20.11,20.14,34600.0
2014-07-22 13:40:00,20.13,20.14,20.12,20.13,52000.0,20.13,20.14,20.12,20.13,52000.0
2014-07-22 13:50:00,20.13,20.14,20.12,20.14,62700.0,20.13,20.14,20.12,20.14,62700.0
2014-07-22 14:00:00,20.14,20.15,20.13,20.13,29000.0,20.14,20.15,20.13,20.13,29000.0
2014-07-22 14:10:00,20.14,20.14,20.12,20.13,35000.0,20.14,20.14,20.12,20.13,35000.0
2014-07-22 14:20:00,20.13,20.14,20.12,20.12,37800.0,20.13,20.14,20.12,20.12,37800.0
2014-07-22 14:30:00,20.12,20.13,20.12,20.13,35600.0,20.12,20.13,20.12,20.13,35600.0
2014-07-22 14:40:00,20.14,20.14,20.12,20.13,77000.0,20.14,20.14,20.12,20.13,77000.0
2014-07-22 14:50:00,20.12,20.13,20.1,20.1,58000.0,20.12,20.13,20.1,20.1,58000.0
2014-07-22 15:00:00,20.11,20.12,20.1,20.11,43500.0,20.11,20.12,20.1,20.11,43500.0
2014-07-22 15:10:00,20.12,20.12,20.11,20.12,18300.0,20.12,20.12,20.11,20.12,18300.0
2014-07-22 15:20:00,20.12,20.12,20.11,20.12,46800.0,20.12,20.12,20.11,20.12,46800.0
2014-07-22 15:30:00,20.12,20.13,20.11,20.11,88000.0,20.12,20.13,20.11,20.11,88000.0
2014-07-22 15:40:00,20.12,20.12,20.11,20.11,23900.0,20.12,20.12,20.11,20.11,23900.0
2014-07-22 15:50:00,20.11,20.12,20.1,20.11,218000.0,20.11,20.12,20.1,20.11,218000.0
2014-07-23 09:30:00,20.1,20.16,20.1,20.15,182300.0,20.1,20.16,20.1,20.15,182300.0
2014-07-23 09:40:00,20.15,20.16,20.13,20.14,63500.0,20.15,20.16,20.13,20.14,63500.0
2014-07-23 09:50:00,20.15,20.15,20.12,20.13,119200.0,20.15,20.15,20.12,20.13,119200.0
2014-07-23 10:00:00,20.13,20.18,20.13,20.15,105500.0,20.13,20.18,20.13,20.15,105500.0
2014-07-23 10:10:00,20.15,20.16,20.12,20.12,59700.0,20.15,20.16,20.12,20.12,59700.0
2014-07-23 10:20:00,20.12,20.13,20.09,20.12,74500.0,20.12,20.13,20.09,20.12,74500.0
2014-07-23 10:30:00,20.12,20.12,20.08,20.1,79700.0,20.12,20.12,20.08,20.1,79700.0
2014-07-23 10:40:00,20.09,20.11,20.09,20.11,34700.0,20.09,20.11,20.09,20.11,34700.0
2014-07-23 10:50:00,20.1,20.12,20.1,20.12,35500.0,20.1,20.12,20.1,20.12,35500.0
2014-07-23 11:00:00,20.11,20.12,20.1,20.11,39400.0,20.11,20.12,20.1,20.11,39400.0
2014-07-23 11:10:00,20.11,20.12,20.1,20.12,35800.0,20.11,20.12,20.1,20.12,35800.0
2014-07-23 11:20:00,20.11,20.12,20.1,20.1,33900.0,20.11,20.12,20.1,20.1,33900.0
2014-07-23 11:30:00,20.11,20.13,20.1,20.11,30300.0,20.11,20.13,20.1,20.11,30300.0
2014-07-23 11:40:00,20.11,20.13,20.11,20.12,31000.0,20.11,20.13,20.11,20.12,31000.0
2014-07-23 11:50:00,20.12,20.13,20.11,20.13,40600.0,20.12,20.13,20.11,20.13,40600.0
2014-07-23 12:00:00,20.13,20.14,20.12,20.13,73700.0,20.13,20.14,20.12,20.13,73700.0
2014-07-23 12:10:00,20.13,20.13,20.07,20.1,84600.0,20.13,20.13,20.07,20.1,84600.0
2014-07-23 12:20:00,20.09,20.1,20.08,20.1,50500.0,20.09,20.1,20.08,20.1,50500.0
2014-07-23 12:30:00,20.09,20.13,20.09,20.1,271300.0,20.09,20.13,20.09,20.1,271300.0
2014-07-23 12:40:00,20.11,20.11,20.08,20.09,58600.0,20.11,20.11,20.08,20.09,58600.0
2014-07-23 12:50:00,20.09,20.11,20.09,20.09,16300.0,20.09,20.11,20.09,20.09,16300.0
2014-07-23 13:00:00,20.1,20.11,20.08,20.11,102700.0,20.1,20.11,20.08,20.11,102700.0
2014-07-23 13:10:00,20.11,20.11,20.09,20.11,42700.0,20.11,20.11,20.09,20.11,42700.0
2014-07-23 13:20:00,20.1,20.11,20.1,20.11,17300.0,20.1,20.11,20.1,20.11,17300.0
2014-07-23 13:30:00,20.1,20.12,20.1,20.12,39600.0,20.1,20.12,20.1,20.12,39600.0
2014-07-23 13:40:00,20.12,20.12,20.11,20.11,10100.0,20.12,20.12,20.11,20.11,10100.0
2014-07-23 13:50:00,20.12,20.12,20.1,20.11,24500.0,20.12,20.12,20.1,20.11,24500.0
2014-07-23 14:00:00,20.11,20.12,20.1,20.11,24000.0,20.11,20.12,20.1,20.11,24000.0
2014-07-23 14:10:00,20.1,20.11,20.1,20.1,9600.0,20.1,20.11,20.1,20.1,9600.0
2014-07-23 14:20:00,20.11,20.12,20.09,20.1,54400.0,20.11,20.12,20.09,20.1,54400.0
2014-07-23 14:30:00,20.1,20.11,20.09,20.1,11200.0,20.1,20.11,20.09,20.1,11200.0
2014-07-23 14:40:00,20.09,20.1,20.09,20.09,5200.0,20.09,20.1,20.09,20.09,5200.0
2014-07-23 14:50:00,20.1,20.1,20.08,20.1,33500.0,20.1,20.1,20.08,20.1,33500.0
2014-07-23 15:00:00,20.09,20.11,20.09,20.09,38000.0,20.09,20.11,20.09,20.09,38000.0
2014-07-23 15:10:00,20.09,20.1,20.08,20.09,57400.0,20.09,20.1,20.08,20.09,57400.0
2014-07-23 15:20:00,20.09,20.09,20.08,20.09,29600.0,20.09,20.09,20.08,20.09,29600.0
2014-07-23 15:30:00,20.09,20.1,20.08,20.1,55000.0,20.09,20.1,20.08,20.1,55000.0
2014-07-23 15:40:00,20.1,20.11,20.09,20.1,61700.0,20.1,20.11,20.09,20.1,61700.0
2014-07-23 15:50:00,20.1,20.1,20.07,20.09,153700.0,20.1,20.1,20.07,20.09,153700.0
2014-07-24 09:30:00,19.98,19.99,19.85,19.85,924000.0,19.98,19.99,19.85,19.85,924000.0
2014-07-24 09:40:00,19.85,19.88,19.81,19.83,584000.0,19.85,19.88,19.81,19.83,584000.0
2014-07-24 09:50:00,19.82,19.85,19.81,19.83,341900.0,19.82,19.85,19.81,19.83,341900.0
2014-07-24 10:00:00,19.84,19.87,19.83,19.86,228500.0,19.84,19.87,19.83,19.86,228500.0
2014-07-24 10:10:00,19.86,19.89,19.85,19.87,192200.0,19.86,19.89,19.85,19.87,192200.0
2014-07-24 10:20:00,19.86,19.87,19.7,19.74,1418100.0,19.86,19.87,19.7,19.74,1418100.0
2014-07-24 10:30:00,19.74,19.76,19.68,19.69,465900.0,19.74,19.76,19.68,19.69,465900.0
2014-07-24 10:40:00,19.69,19.74,19.69,19.74,248000.0,19.69,19.74,19.69,19.74,248000.0
2014-07-24 10:50:00,19.73,19.74,19.7,19.73,231100.0,19.73,19.74,19.7,19.73,231100.0
2014-07-24 11:00:00,19.73,19.73,19.68,19.7,122900.0,19.73,19.73,19.68,19.7,122900.0
2014-07-24 11:10:00,19.7,19.7,19.64,19.67,431600.0,19.7,19.7,19.64,19.67,431600.0
2014-07-24 11:20:00,19.66,19.69,19.6,19.66,445500.0,19.66,19.69,19.6,19.66,445500.0
2014-07-24 11:30:00,19.66,19.67,19.65,19.66,114700.0,19.66,19.67,19.65,19.66,114700.0
2014-07-24 11:40:00,19.67,19.67,19.64,19.66,157000.0,19.67,19.67,19.64,19.66,157000.0
2014-07-24 11:50:00,19.66,19.68,19.64,19.65,180500.0,19.66,19.68,19.64,19.65,180500.0
2014-07-24 12:00:00,19.64,19.66,19.61,19.63,202500.0,19.64,19.66,19.61,19.63,202500.0
2014-07-24 12:10:00,19.62,19.67,19.62,19.66,141700.0,19.62,19.67,19.62,19.66,141700.0
2014-07-24 12:20:00,19.66,19.68,19.65,19.66,281000.0,19.66,19.68,19.65,19.66,281000.0
2014-07-24 12:30:00,19.65,19.65,19.63,19.64,145300.0,19.65,19.65,19.63,19.64,145300.0
2014-07-24 12:40:00,19.64,19.65,19.62,19.65,112500.0,19.64,19.65,19.62,19.65,112500.0
2014-07-24 12:50:00,19.64,19.65,19.64,19.65,63200.0,19.64,19.65,19.64,19.65,63200.0
2014-07-24 13:00:00,19.64,19.66,19.64,19.65,20100.0,19.64,19.66,19.64,19.65,20100.0
2014-07-24 13:10:00,19.66,19.66,19.58,19.6,497800.0,19.66,19.66,19.58,19.6,497800.0
2014-07-24 13:20:00,19.59,19.6,19.5,19.52,431100.0,19.59,19.6,19.5,19.52,431100.0
2014-07-24 13:30:00,19.51,19.54,19.51,19.53,163700.0,19.51,19.54,19.51,19.53,163700.0
2014-07-24 13:40:00,19.53,19.53,19.51,19.52,102700.0,19.53,19.53,19.51,19.52,102700.0
2014-07-24 13:50:00,19.52,19.52,19.51,19.51,64000.0,19.52,19.52,19.51,19.51,64000.0
2014-07-24 14:00:00,19.51,19.55,19.51,19.53,108200.0,19.51,19.55,19.51,19.53,108200.0
2014-07-24 14:10:00,19.54,19.54,19.51,19.54,146800.0,19.54,19.54,19.51,19.54,146800.0
2014-07-24 14:20:00,19.54,19.55,19.53,19.53,103000.0,19.54,19.55,19.53,19.53,103000.0
2014-07-24 14:30:00,19.53,19.54,19.52,19.54,115100.0,19.53,19.54,19.52,19.54,115100.0
2014-07-24 14:40:00,19.54,19.54,19.51,19.52,64300.0,19.54,19.54,19.51,19.52,64300.0
2014-07-24 14:50:00,19.51,19.57,19.51,19.56,180700.0,19.51,19.57,19.51,19.56,180700.0
2014-07-24 15:00:00,19.56,19.58,19.54,19.55,185700.0,19.56,19.58,19.54,19.55,185700.0
2014-07-24 15:10:00,19.55,19.56,19.54,19.56,94900.0,19.55,19.56,19.54,19.56,94900.0
2014-07-24 15:20:00,19.56,19.57,19.55,19.57,229300.0,19.56,19.57,19.55,19.57,229300.0
2014-07-24 15:30:00,19.57,19.58,19.56,19.58,137400.0,19.57,19.58,19.56,19.58,137400.0
2014-07-24 15:40:00,19.57,19.58,19.56,19.56,290200.0,19.57,19.58,19.56,19.56,290200.0
2014-07-24 15:50:00,19.57,19.59,19.56,19.57,985100.0,19.57,19.59,19.56,19.57,985100.0
2014-07-25 09:30:00,19.6,19.64,19.6,19.64,311800.0,19.6,19.64,19.6,19.64,311800.0
2014-07-25 09:40:00,19.64,19.66,19.62,19.63,261000.0,19.64,19.66,19.62,19.63,261000.0
2014-07-25 09:50:00,19.62,19.64,19.6,19.62,48500.0,19.62,19.64,19.6,19.62,48500.0
2014-07-25 10:00:00,19.63,19.64,19.6,19.62,39300.0,19.63,19.64,19.6,19.62,39300.0
2014-07-25 10:10:00,19.62,19.63,19.59,19.59,43100.0,19.62,19.63,19.59,19.59,43100.0
2014-07-25 10:20:00,19.59,19.61,19.57,19.61,125400.0,19.59,19.61,19.57,19.61,125400.0
2014-07-25 10:30:00,19.61,19.64,19.6,19.62,63600.0,19.61,19.64,19.6,19.62,63600.0
2014-07-25 10:40:00,19.62,19.64,19.62,19.63,59700.0,19.62,19.64,19.62,19.63,59700.0
2014-07-25 10:50:00,19.63,19.65,19.62,19.64,109600.0,19.63,19.65,19.62,19.64,109600.0
2014-07-25 11:00:00,19.64,19.72,19.64,19.69,345000.0,19.64,19.72,19.64,19.69,345000.0
2014-07-25 11:10:00,19.69,19.72,19.68,19.68,296700.0,19.69,19.72,19.68,19.68,296700.0
2014-07-25 11:20:00,19.68,19.71,19.68,19.71,193600.0,19.68,19.71,19.68,19.71,193600.0
2014-07-25 11:30:00,19.7,19.71,19.67,19.67,114000.0,19.7,19.71,19.67,19.67,114000.0
2014-07-25 11:40:00,19.68,19.7,19.68,19.69,53000.0,19.68,19.7,19.68,19.69,53000.0
2014-07-25 11:50:00,19.68,19.69,19.67,19.68,29500.0,19.68,19.69,19.67,19.68,29500.0
2014-07-25 12:00:00,19.68,19.68,19.64,19.66,71300.0,19.68,19.68,19.64,19.66,71300.0
2014-07-25 12:10:00,19.65,19.69,19.65,19.69,40300.0,19.65,19.69,19.65,19.69,40300.0
2014-07-25 12:20:00,19.68,19.68,19.67,19.67,82300.0,19.68,19.68,19.67,19.67,82300.0
2014-07-25 12:30:00,19.68,19.69,19.67,19.68,26300.0,19.68,19.69,19.67,19.68,26300.0
2014-07-25 12:40:00,19.68,19.7,19.68,19.7,41200.0,19.68,19.7,19.68,19.7,41200.0
2014-07-25 12:50:00,19.7,19.73,19.69,19.73,111400.0,19.7,19.73,19.69,19.73,111400.0
2014-07-25 13:00:00,19.73,19.77,19.72,19.75,246800.0,19.73,19.77,19.72,19.75,246800.0
2014-07-25 13:10:00,19.75,19.77,19.73,19.77,100700.0,19.75,19.77,19.73,19.77,100700.0
2014-07-25 13:20:00,19.77,19.78,19.75,19.77,140400.0,19.77,19.78,19.75,19.77,140400.0
2014-07-25 13:30:00,19.77,19.77,19.74,19.75,82700.0,19.77,19.77,19.74,19.75,82700.0
2014-07-25 13:40:00,19.76,19.76,19.74,19.75,11800.0,19.76,19.76,19.74,19.75,11800.0
2014-07-25 13:50:00,19.75,19.76,19.74,19.76,33400.0,19.75,19.76,19.74,19.76,33400.0
2014-07-25 14:00:00,19.76,19.76,19.74,19.75,100000.0,19.76,19.76,19.74,19.75,100000.0
2014-07-25 14:10:00,19.75,19.76,19.74,19.75,52100.0,19.75,19.76,19.74,19.75,52100.0
2014-07-25 14:20:00,19.75,19.76,19.75,19.75,59000.0,19.75,19.76,19.75,19.75,59000.0
2014-07-25 14:30:00,19.76,19.78,19.75,19.77,117300.0,19.76,19.78,19.75,19.77,117300.0
2014-07-25 14:40:00,19.78,19.78,19.76,19.77,27300.0,19.78,19.78,19.76,19.77,27300.0
2014-07-25 14:50:00,19.78,19.78,19.75,19.76,23500.0,19.78,19.78,19.75,19.76,23500.0
2014-07-25 15:00:00,19.75,19.75,19.74,19.74,33400.0,19.75,19.75,19.74,19.74,33400.0
2014-07-25 15:10:00,19.75,19.77,19.74,19.76,78700.0,19.75,19.77,19.74,19.76,78700.0
2014-07-25 15:20:00,19.76,19.78,19.75,19.78,53900.0,19.76,19.78,19.75,19.78,53900.0
2014-07-25 15:30:00,19.78,19.83,19.77,19.82,232500.0,19.78,19.83,19.77,19.82,232500.0
2014-07-25 15:40:00,19.82,19.9,19.8,19.88,587300.0,19.82,19.9,19.8,19.88,587300.0
2014-07-25 15:50:00,19.88,19.9,19.86,19.89,862100.0,19.88,19.9,19.86,19.89,862100.0
2014-07-28 09:30:00,19.78,19.81,19.78,19.81,157000.0,19.78,19.81,19.78,19.81,157000.0
2014-07-28 09:40:00,19.81,19.87,19.81,19.84,171800.0,19.81,19.87,19.81,19.84,171800.0
2014-07-28 09:50:00,19.83,19.84,19.81,19.81,73300.0,19.83,19.84,19.81,19.81,73300.0
2014-07-28 10:00:00,19.82,19.85,19.8,19.83,114800.0,19.82,19.85,19.8,19.83,114800.0
2014-07-28 10:10:00,19.83,19.84,19.82,19.84,46400.0,19.83,19.84,19.82,19.84,46400.0
2014-07-28 10:20:00,19.84,19.84,19.79,19.8,146000.0,19.84,19.84,19.79,19.8,146000.0
2014-07-28 10:30:00,19.8,19.81,19.79,19.8,26000.0,19.8,19.81,19.79,19.8,26000.0
2014-07-28 10:40:00,19.8,19.81,19.79,19.81,54900.0,19.8,19.81,19.79,19.81,54900.0
2014-07-28 10:50:00,19.82,19.83,19.81,19.82,52400.0,19.82,19.83,19.81,19.82,52400.0
2014-07-28 11:00:00,19.82,19.82,19.8,19.81,78700.0,19.82,19.82,19.8,19.81,78700.0
2014-07-28 11:10:00,19.81,19.82,19.77,19.78,126600.0,19.81,19.82,19.77,19.78,126600.0
2014-07-28 11:20:00,19.77,19.78,19.72,19.76,263500.0,19.77,19.78,19.72,19.76,263500.0
2014-07-28 11:30:00,19.76,19.78,19.74,19.75,128400.0,19.76,19.78,19.74,19.75,128400.0
2014-07-28 11:40:00,19.76,19.76,19.74,19.76,162900.0,19.76,19.76,19.74,19.76,162900.0
2014-07-28 11:50:00,19.76,19.76,19.73,19.74,31200.0,19.76,19.76,19.73,19.74,31200.0
2014-07-28 12:00:00,19.73,19.75,19.72,19.74,52900.0,19.73,19.75,19.72,19.74,52900.0
2014-07-28 12:10:00,19.73,19.74,19.72,19.73,58200.0,19.73,19.74,19.72,19.73,58200.0
2014-07-28 12:20:00,19.73,19.75,19.71,19.75,60800.0,19.73,19.75,19.71,19.75,60800.0
2014-07-28 12:30:00,19.74,19.74,19.7,19.71,136100.0,19.74,19.74,19.7,19.71,136100.0
2014-07-28 12:40:00,19.71,19.73,19.71,19.71,25400.0,19.71,19.73,19.71,19.71,25400.0
2014-07-28 12:50:00,19.72,19.72,19.69,19.7,44000.0,19.72,19.72,19.69,19.7,44000.0
2014-07-28 13:00:00,19.69,19.73,19.69,19.72,107100.0,19.69,19.73,19.69,19.72,107100.0
2014-07-28 13:10:00,19.72,19.73,19.71,19.73,49800.0,19.72,19.73,19.71,19.73,49800.0
2014-07-28 13:20:00,19.73,19.74,19.7,19.71,57400.0,19.73,19.74,19.7,19.71,57400.0
2014-07-28 13:30:00,19.71,19.73,19.71,19.72,36000.0,19.71,19.73,19.71,19.72,36000.0
2014-07-28 13:40:00,19.72,19.73,19.7,19.71,74900.0,19.72,19.73,19.7,19.71,74900.0
2014-07-28 13:50:00,19.7,19.73,19.7,19.73,21800.0,19.7,19.73,19.7,19.73,21800.0
2014-07-28 14:00:00,19.73,19.73,19.72,19.73,31400.0,19.73,19.73,19.72,19.73,31400.0
2014-07-28 14:10:00,19.73,19.74,19.72,19.74,25900.0,19.73,19.74,19.72,19.74,25900.0
2014-07-28 14:20:00,19.74,19.76,19.73,19.74,70000.0,19.74,19.76,19.73,19.74,70000.0
2014-07-28 14:30:00,19.73,19.74,19.73,19.73,15400.0,19.73,19.74,19.73,19.73,15400.0
2014-07-28 14:40:00,19.73,19.76,19.73,19.75,24500.0,19.73,19.76,19.73,19.75,24500.0
2014-07-28 14:50:00,19.76,19.76,19.75,19.75,15600.0,19.76,19.76,19.75,19.75,15600.0
2014-07-28 15:00:00,19.75,19.78,19.75,19.77,129100.0,19.75,19.78,19.75,19.77,129100.0
2014-07-28 15:10:00,19.77,19.79,19.77,19.78,89000.0,19.77,19.79,19.77,19.78,89000.0
2014-07-28 15:20:00,19.78,19.78,19.76,19.77,83200.0,19.78,19.78,19.76,19.77,83200.0
2014-07-28 15:30:00,19.76,19.78,19.75,19.78,119300.0,19.76,19.78,19.75,19.78,119300.0
2014-07-28 15:40:00,19.78,19.79,19.77,19.78,107200.0,19.78,19.79,19.77,19.78,107200.0
2014-07-28 15:50:00,19.78,19.81,19.77,19.81,360100.0,19.78,19.81,19.77,19.81,360100.0
2014-07-29 09:30:00,19.85,19.87,19.83,19.86,155300.0,19.85,19.87,19.83,19.86,155300.0
2014-07-29 09:40:00,19.86,19.86,19.75,19.76,388900.0,19.86,19.86,19.75,19.76,388900.0
2014-07-29 09:50:00,19.76,19.77,19.74,19.74,96100.0,19.76,19.77,19.74,19.74,96100.0
2014-07-29 10:00:00,19.75,19.75,19.7,19.72,436300.0,19.75,19.75,19.7,19.72,436300.0
2014-07-29 10:10:00,19.72,19.75,19.72,19.75,92700.0,19.72,19.75,19.72,19.75,92700.0
2014-07-29 10:20:00,19.75,19.75,19.7,19.73,40100.0,19.75,19.75,19.7,19.73,40100.0
2014-07-29 10:30:00,19.73,19.75,19.72,19.74,79700.0,19.73,19.75,19.72,19.74,79700.0
2014-07-29 10:40:00,19.74,19.76,19.73,19.75,45800.0,19.74,19.76,19.73,19.75,45800.0
2014-07-29 10:50:00,19.74,19.75,19.74,19.74,5900.0,19.74,19.75,19.74,19.74,5900.0
2014-07-29 11:00:00,19.74,19.77,19.73,19.76,152300.0,19.74,19.77,19.73,19.76,152300.0
2014-07-29 11:10:00,19.77,19.78,19.76,19.78,71700.0,19.77,19.78,19.76,19.78,71700.0
2014-07-29 11:20:00,19.78,19.79,19.77,19.78,18900.0,19.78,19.79,19.77,19.78,18900.0
2014-07-29 11:30:00,19.78,19.78,19.76,19.76,14300.0,19.78,19.78,19.76,19.76,14300.0
2014-07-29 11:40:00,19.77,19.77,19.74,19.75,53400.0,19.77,19.77,19.74,19.75,53400.0
2014-07-29 11:50:00,19.76,19.76,19.74,19.75,49200.0,19.76,19.76,19.74,19.75,49200.0
2014-07-29 12:00:00,19.74,19.74,19.71,19.71,59400.0,19.74,19.74,19.71,19.71,59400.0
2014-07-29 12:10:00,19.71,19.71,19.65,19.67,166000.0,19.71,19.71,19.65,19.67,166000.0
2014-07-29 12:20:00,19.68,19.69,19.67,19.69,66300.0,19.68,19.69,19.67,19.69,66300.0
2014-07-29 12:30:00,19.68,19.7,19.68,19.69,222600.0,19.68,19.7,19.68,19.69,222600.0
2014-07-29 12:40:00,19.69,19.69,19.67,19.68,57100.0,19.69,19.69,19.67,19.68,57100.0
2014-07-29 12:50:00,19.67,19.69,19.67,19.69,35800.0,19.67,19.69,19.67,19.69,35800.0
2014-07-29 13:00:00,19.69,19.73,19.69,19.73,190200.0,19.69,19.73,19.69,19.73,190200.0
2014-07-29 13:10:00,19.72,19.73,19.72,19.73,94300.0,19.72,19.73,19.72,19.73,94300.0
2014-07-29 13:20:00,19.73,19.74,19.71,19.73,97900.0,19.73,19.74,19.71,19.73,97900.0
2014-07-29 13:30:00,19.72,19.73,19.71,19.71,186000.0,19.72,19.73,19.71,19.71,186000.0
2014-07-29 13:40:00,19.72,19.72,19.71,19.72,28400.0,19.72,19.72,19.71,19.72,28400.0
2014-07-29 13:50:00,19.72,19.74,19.71,19.73,86900.0,19.72,19.74,19.71,19.73,86900.0
2014-07-29 14:00:00,19.73,19.74,19.72,19.74,76100.0,19.73,19.74,19.72,19.74,76100.0
2014-07-29 14:10:00,19.73,19.74,19.73,19.73,27600.0,19.73,19.74,19.73,19.73,27600.0
2014-07-29 14:20:00,19.74,19.77,19.73,19.76,141800.0,19.74,19.77,19.73,19.76,141800.0
2014-07-29 14:30:00,19.76,19.77,19.76,19.77,27800.0,19.76,19.77,19.76,19.77,27800.0
2014-07-29 14:40:00,19.77,19.77,19.75,19.76,78000.0,19.77,19.77,19.75,19.76,78000.0
2014-07-29 14:50:00,19.76,19.77,19.75,19.77,23900.0,19.76,19.77,19.75,19.77,23900.0
2014-07-29 15:00:00,19.76,19.77,19.76,19.77,25800.0,19.76,19.77,19.76,19.77,25800.0
2014-07-29 15:10:00,19.77,19.79,19.76,19.77,61300.0,19.77,19.79,19.76,19.77,61300.0
2014-07-29 15:20:00,19.77,19.78,19.77,19.78,35500.0,19.77,19.78,19.77,19.78,35500.0
2014-07-29 15:30:00,19.77,19.78,19.77,19.78,44800.0,19.77,19.78,19.77,19.78,44800.0
2014-07-29 15:40:00,19.78,19.8,19.77,19.77,163900.0,19.78,19.8,19.77,19.77,163900.0
2014-07-29 15:50:00,19.78,19.79,19.76,19.79,291200.0,19.78,19.79,19.76,19.79,291200.0
2014-07-30 09:30:00,19.78,19.79,19.74,19.75,132200.0,19.78,19.79,19.74,19.75,132200.0
2014-07-30 09:40:00,19.75,19.76,19.73,19.75,86600.0,19.75,19.76,19.73,19.75,86600.0
2014-07-30 09:50:00,19.75,19.76,19.74,19.74,122600.0,19.75,19.76,19.74,19.74,122600.0
2014-07-30 10:00:00,19.74,19.74,19.71,19.73,35000.0,19.74,19.74,19.71,19.73,35000.0
2014-07-30 10:10:00,19.73,19.74,19.71,19.73,58000.0,19.73,19.74,19.71,19.73,58000.0
2014-07-30 10:20:00,19.74,19.74,19.71,19.72,35200.0,19.74,19.74,19.71,19.72,35200.0
2014-07-30 10:30:00,19.73,19.73,19.68,19.68,206700.0,19.73,19.73,19.68,19.68,206700.0
2014-07-30 10:40:00,19.68,19.7,19.66,19.7,178100.0,19.68,19.7,19.66,19.7,178100.0
2014-07-30 10:50:00,19.7,19.73,19.69,19.71,80000.0,19.7,19.73,19.69,19.71,80000.0
2014-07-30 11:00:00,19.72,19.72,19.7,19.71,42800.0,19.72,19.72,19.7,19.71,42800.0
2014-07-30 11:10:00,19.7,19.73,19.7,19.71,53800.0,19.7,19.73,19.7,19.71,53800.0
2014-07-30 11:20:00,19.71,19.73,19.7,19.72,40400.0,19.71,19.73,19.7,19.72,40400.0
2014-07-30 11:30:00,19.72,19.73,19.7,19.71,46900.0,19.72,19.73,19.7,19.71,46900.0
2014-07-30 11:40:00,19.7,19.71,19.69,19.7,53900.0,19.7,19.71,19.69,19.7,53900.0
2014-07-30 11:50:00,19.7,19.72,19.69,19.71,72300.0,19.7,19.72,19.69,19.71,72300.0
2014-07-30 12:00:00,19.7,19.71,19.7,19.71,18900.0,19.7,19.71,19.7,19.71,18900.0
2014-07-30 12:10:00,19.71,19.73,19.71,19.72,22900.0,19.71,19.73,19.71,19.72,22900.0
2014-07-30 12:20:00,19.73,19.77,19.73,19.75,87600.0,19.73,19.77,19.73,19.75,87600.0
2014-07-30 12:30:00,19.75,19.75,19.73,19.75,48600.0,19.75,19.75,19.73,19.75,48600.0
2014-07-30 12:40:00,19.74,19.75,19.73,19.74,54900.0,19.74,19.75,19.73,19.74,54900.0
2014-07-30 12:50:00,19.74,19.74,19.72,19.72,29000.0,19.74,19.74,19.72,19.72,29000.0
2014-07-30 13:00:00,19.73,19.73,19.72,19.73,19000.0,19.73,19.73,19.72,19.73,19000.0
2014-07-30 13:10:00,19.73,19.74,19.72,19.73,32200.0,19.73,19.74,19.72,19.73,32200.0
2014-07-30 13:20:00,19.73,19.75,19.73,19.74,76700.0,19.73,19.75,19.73,19.74,76700.0
2014-07-30 13:30:00,19.75,19.76,19.75,19.76,24700.0,19.75,19.76,19.75,19.76,24700.0
2014-07-30 13:40:00,19.76,19.76,19.75,19.76,27100.0,19.76,19.76,19.75,19.76,27100.0
2014-07-30 13:50:00,19.76,19.76,19.7,19.73,137800.0,19.76,19.76,19.7,19.73,137800.0
2014-07-30 14:00:00,19.72,19.81,19.71,19.77,233800.0,19.72,19.81,19.71,19.77,233800.0
2014-07-30 14:10:00,19.78,19.82,19.76,19.79,135100.0,19.78,19.82,19.76,19.79,135100.0
2014-07-30 14:20:00,19.79,19.81,19.79,19.81,127500.0,19.79,19.81,19.79,19.81,127500.0
2014-07-30 14:30:00,19.81,19.84,19.78,19.79,170700.0,19.81,19.84,19.78,19.79,170700.0
2014-07-30 14:40:00,19.79,19.81,19.75,19.77,109100.0,19.79,19.81,19.75,19.77,109100.0
2014-07-30 14:50:00,19.77,19.77,19.75,19.76,66300.0,19.77,19.77,19.75,19.76,66300.0
2014-07-30 15:00:00,19.76,19.76,19.75,19.76,43800.0,19.76,19.76,19.75,19.76,43800.0
2014-07-30 15:10:00,19.76,19.78,19.76,19.78,61600.0,19.76,19.78,19.76,19.78,61600.0
2014-07-30 15:20:00,19.78,19.78,19.77,19.78,21600.0,19.78,19.78,19.77,19.78,21600.0
2014-07-30 15:30:00,19.78,19.79,19.77,19.78,53000.0,19.78,19.79,19.77,19.78,53000.0
2014-07-30 15:40:00,19.78,19.79,19.77,19.78,86000.0,19.78,19.79,19.77,19.78,86000.0
2014-07-30 15:50:00,19.78,19.79,19.77,19.79,245800.0,19.78,19.79,19.77,19.79,245800.0
2014-07-31 09:30:00,19.72,19.73,19.67,19.7,206500.0,19.72,19.73,19.67,19.7,206500.0
2014-07-31 09:40:00,19.69,19.73,19.68,19.7,243600.0,19.69,19.73,19.68,19.7,243600.0
2014-07-31 09:50:00,19.7,19.7,19.65,19.67,238500.0,19.7,19.7,19.65,19.67,238500.0
2014-07-31 10:00:00,19.67,19.67,19.61,19.65,313300.0,19.67,19.67,19.61,19.65,313300.0
2014-07-31 10:10:00,19.66,19.68,19.64,19.65,165700.0,19.66,19.68,19.64,19.65,165700.0
2014-07-31 10:20:00,19.66,19.68,19.65,19.67,86100.0,19.66,19.68,19.65,19.67,86100.0
2014-07-31 10:30:00,19.66,19.67,19.64,19.65,51200.0,19.66,19.67,19.64,19.65,51200.0
2014-07-31 10:40:00,19.65,19.66,19.64,19.66,43800.0,19.65,19.66,19.64,19.66,43800.0
2014-07-31 10:50:00,19.66,19.67,19.65,19.66,44500.0,19.66,19.67,19.65,19.66,44500.0
2014-07-31 11:00:00,19.66,19.66,19.62,19.63,72500.0,19.66,19.66,19.62,19.63,72500.0
2014-07-31 11:10:00,19.63,19.64,19.6,19.6,303600.0,19.63,19.64,19.6,19.6,303600.0
2014-07-31 11:20:00,19.61,19.65,19.6,19.64,154000.0,19.61,19.65,19.6,19.64,154000.0
2014-07-31 11:30:00,19.64,19.65,19.62,19.63,35500.0,19.64,19.65,19.62,19.63,35500.0
2014-07-31 11:40:00,19.64,19.7,19.63,19.67,138500.0,19.64,19.7,19.63,19.67,138500.0
2014-07-31 11:50:00,19.67,19.68,19.65,19.66,169300.0,19.67,19.68,19.65,19.66,169300.0
2014-07-31 12:00:00,19.66,19.69,19.65,19.69,125800.0,19.66,19.69,19.65,19.69,125800.0
2014-07-31 12:10:00,19.68,19.71,19.67,19.68,47500.0,19.68,19.71,19.67,19.68,47500.0
2014-07-31 12:20:00,19.68,19.68,19.66,19.67,75600.0,19.68,19.68,19.66,19.67,75600.0
2014-07-31 12:30:00,19.67,19.68,19.64,19.66,540400.0,19.67,19.68,19.64,19.66,540400.0
2014-07-31 12:40:00,19.66,19.66,19.65,19.66,22700.0,19.66,19.66,19.65,19.66,22700.0
2014-07-31 12:50:00,19.66,19.66,19.58,19.59,567300.0,19.66,19.66,19.58,19.59,567300.0
2014-07-31 13:00:00,19.59,19.61,19.59,19.61,96800.0,19.59,19.61,19.59,19.61,96800.0
2014-07-31 13:10:00,19.61,19.62,19.59,19.61,483400.0,19.61,19.62,19.59,19.61,483400.0
2014-07-31 13:20:00,19.61,19.61,19.52,19.53,479400.0,19.61,19.61,19.52,19.53,479400.0
2014-07-31 13:30:00,19.53,19.58,19.52,19.57,198300.0,19.53,19.58,19.52,19.57,198300.0
2014-07-31 13:40:00,19.57,19.59,19.56,19.57,46200.0,19.57,19.59,19.56,19.57,46200.0
2014-07-31 13:50:00,19.57,19.58,19.57,19.57,40900.0,19.57,19.58,19.57,19.57,40900.0
2014-07-31 14:00:00,19.57,19.59,19.54,19.59,120600.0,19.57,19.59,19.54,19.59,120600.0
2014-07-31 14:10:00,19.58,19.6,19.57,19.58,44800.0,19.58,19.6,19.57,19.58,44800.0
2014-07-31 14:20:00,19.57,19.59,19.57,19.58,99800.0,19.57,19.59,19.57,19.58,99800.0
2014-07-31 14:30:00,19.58,19.58,19.56,19.57,54500.0,19.58,19.58,19.56,19.57,54500.0
2014-07-31 14:40:00,19.56,19.59,19.56,19.58,80900.0,19.56,19.59,19.56,19.58,80900.0
2014-07-31 14:50:00,19.58,19.61,19.57,19.57,102000.0,19.58,19.61,19.57,19.57,102000.0
2014-07-31 15:00:00,19.57,19.6,19.57,19.59,119300.0,19.57,19.6,19.57,19.59,119300.0
2014-07-31 15:10:00,19.6,19.62,19.59,19.62,300400.0,19.6,19.62,19.59,19.62,300400.0
2014-07-31 15:20:00,19.62,19.64,19.61,19.64,206100.0,19.62,19.64,19.61,19.64,206100.0
2014-07-31 15:30:00,19.64,19.66,19.63,19.64,103500.0,19.64,19.66,19.63,19.64,103500.0
2014-07-31 15:40:00,19.64,19.65,19.62,19.65,167200.0,19.64,19.65,19.62,19.65,167200.0
2014-07-31 15:50:00,19.65,19.65,19.56,19.56,486000.0,19.65,19.65,19.56,19.56,486000.0
2014-08-01 09:30:00,19.68,19.71,19.66,19.68,334900.0,19.68,19.71,19.66,19.68,334900.0
2014-08-01 09:40:00,19.68,19.72,19.67,19.68,354900.0,19.68,19.72,19.67,19.68,354900.0
2014-08-01 09:50:00,19.68,19.71,19.68,19.69,216100.0,19.68,19.71,19.68,19.69,216100.0
2014-08-01 10:00:00,19.68,19.69,19.61,19.66,269300.0,19.68,19.69,19.61,19.66,269300.0
2014-08-01 10:10:00,19.66,19.68,19.64,19.64,72600.0,19.66,19.68,19.64,19.64,72600.0
2014-08-01 10:20:00,19.64,19.66,19.61,19.63,148700.0,19.64,19.66,19.61,19.63,148700.0
2014-08-01 10:30:00,19.63,19.65,19.62,19.62,85700.0,19.63,19.65,19.62,19.62,85700.0
2014-08-01 10:40:00,19.62,19.65,19.61,19.65,307200.0,19.62,19.65,19.61,19.65,307200.0
2014-08-01 10:50:00,19.65,19.66,19.62,19.63,115400.0,19.65,19.66,19.62,19.63,115400.0
2014-08-01 11:00:00,19.64,19.65,19.6,19.61,153200.0,19.64,19.65,19.6,19.61,153200.0
2014-08-01 11:10:00,19.61,19.62,19.57,19.57,67600.0,19.61,19.62,19.57,19.57,67600.0
2014-08-01 11:20:00,19.58,19.58,19.55,19.57,97300.0,19.58,19.58,19.55,19.57,97300.0
2014-08-01 11:30:00,19.57,19.57,19.55,19.56,31000.0,19.57,19.57,19.55,19.56,31000.0
2014-08-01 11:40:00,19.55,19.56,19.53,19.53,162800.0,19.55,19.56,19.53,19.53,162800.0
2014-08-01 11:50:00,19.53,19.58,19.52,19.58,243400.0,19.53,19.58,19.52,19.58,243400.0
2014-08-01 12:00:00,19.58,19.59,19.57,19.58,55800.0,19.58,19.59,19.57,19.58,55800.0
2014-08-01 12:10:00,19.57,19.61,19.57,19.61,69700.0,19.57,19.61,19.57,19.61,69700.0
2014-08-01 12:20:00,19.6,19.61,19.58,19.58,81700.0,19.6,19.61,19.58,19.58,81700.0
2014-08-01 12:30:00,19.59,19.6,19.58,19.58,30100.0,19.59,19.6,19.58,19.58,30100.0
2014-08-01 12:40:00,19.59,19.59,19.55,19.55,22100.0,19.59,19.59,19.55,19.55,22100.0
2014-08-01 12:50:00,19.56,19.57,19.55,19.56,47000.0,19.56,19.57,19.55,19.56,47000.0
2014-08-01 13:00:00,19.55,19.56,19.55,19.55,81300.0,19.55,19.56,19.55,19.55,81300.0
2014-08-01 13:10:00,19.55,19.57,19.54,19.55,76400.0,19.55,19.57,19.54,19.55,76400.0
2014-08-01 13:20:00,19.55,19.55,19.51,19.54,149700.0,19.55,19.55,19.51,19.54,149700.0
2014-08-01 13:30:00,19.54,19.55,19.53,19.55,79900.0,19.54,19.55,19.53,19.55,79900.0
2014-08-01 13:40:00,19.55,19.55,19.54,19.54,43900.0,19.55,19.55,19.54,19.54,43900.0
2014-08-01 13:50:00,19.54,19.55,19.53,19.53,25800.0,19.54,19.55,19.53,19.53,25800.0
2014-08-01 14:00:00,19.53,19.55,19.53,19.54,40800.0,19.53,19.55,19.53,19.54,40800.0
2014-08-01 14:10:00,19.55,19.55,19.53,19.54,42700.0,19.55,19.55,19.53,19.54,42700.0
2014-08-01 14:20:00,19.53,19.54,19.5,19.51,132100.0,19.53,19.54,19.5,19.51,132100.0
2014-08-01 14:30:00,19.51,19.51,19.43,19.46,638400.0,19.51,19.51,19.43,19.46,638400.0
2014-08-01 14:40:00,19.46,19.49,19.46,19.47,104300.0,19.46,19.49,19.46,19.47,104300.0
2014-08-01 14:50:00,19.47,19.48,19.46,19.46,102800.0,19.47,19.48,19.46,19.46,102800.0
2014-08-01 15:00:00,19.46,19.49,19.46,19.48,111800.0,19.46,19.49,19.46,19.48,111800.0
2014-08-01 15:10:00,19.48,19.49,19.47,19.48,91800.0,19.48,19.49,19.47,19.48,91800.0
2014-08-01 15:20:00,19.48,19.48,19.45,19.46,108900.0,19.48,19.48,19.45,19.46,108900.0
2014-08-01 15:30:00,19.45,19.48,19.45,19.48,132800.0,19.45,19.48,19.45,19.48,132800.0
2014-08-01 15:40:00,19.48,19.5,19.47,19.5,228900.0,19.48,19.5,19.47,19.5,228900.0
2014-08-01 15:50:00,19.5,19.53,19.49,19.53,520300.0,19.5,19.53,19.49,19.53,520300.0
2014-08-04 09:30:00,19.54,19.57,19.54,19.57,189900.0,19.54,19.57,19.54,19.57,189900.0
2014-08-04 09:40:00,19.57,19.58,19.55,19.56,111900.0,19.57,19.58,19.55,19.56,111900.0
2014-08-04 09:50:00,19.56,19.56,19.51,19.52,66600.0,19.56,19.56,19.51,19.52,66600.0
2014-08-04 10:00:00,19.52,19.52,19.47,19.51,132300.0,19.52,19.52,19.47,19.51,132300.0
2014-08-04 10:10:00,19.51,19.54,19.5,19.53,86100.0,19.51,19.54,19.5,19.53,86100.0
2014-08-04 10:20:00,19.52,19.53,19.5,19.51,60700.0,19.52,19.53,19.5,19.51,60700.0
2014-08-04 10:30:00,19.51,19.52,19.5,19.51,78700.0,19.51,19.52,19.5,19.51,78700.0
2014-08-04 10:40:00,19.52,19.53,19.51,19.53,39300.0,19.52,19.53,19.51,19.53,39300.0
2014-08-04 10:50:00,19.52,19.53,19.51,19.51,23200.0,19.52,19.53,19.51,19.51,23200.0
2014-08-04 11:00:00,19.51,19.52,19.46,19.48,146900.0,19.51,19.52,19.46,19.48,146900.0
2014-08-04 11:10:00,19.48,19.48,19.42,19.44,257400.0,19.48,19.48,19.42,19.44,257400.0
2014-08-04 11:20:00,19.43,19.44,19.39,19.41,188000.0,19.43,19.44,19.39,19.41,188000.0
2014-08-04 11:30:00,19.41,19.42,19.39,19.4,226900.0,19.41,19.42,19.39,19.4,226900.0
2014-08-04 11:40:00,19.4,19.42,19.39,19.42,131000.0,19.4,19.42,19.39,19.42,131000.0
2014-08-04 11:50:00,19.41,19.42,19.4,19.41,34300.0,19.41,19.42,19.4,19.41,34300.0
2014-08-04 12:00:00,19.41,19.41,19.39,19.39,88500.0,19.41,19.41,19.39,19.39,88500.0
2014-08-04 12:10:00,19.4,19.4,19.38,19.38,98900.0,19.4,19.4,19.38,19.38,98900.0
2014-08-04 12:20:00,19.38,19.39,19.37,19.37,113800.0,19.38,19.39,19.37,19.37,113800.0
2014-08-04 12:30:00,19.38,19.4,19.37,19.4,105300.0,19.38,19.4,19.37,19.4,105300.0
2014-08-04 12:40:00,19.4,19.41,19.39,19.41,90000.0,19.4,19.41,19.39,19.41,90000.0
2014-08-04 12:50:00,19.41,19.42,19.4,19.41,71200.0,19.41,19.42,19.4,19.41,71200.0
2014-08-04 13:00:00,19.4,19.41,19.39,19.4,44200.0,19.4,19.41,19.39,19.4,44200.0
2014-08-04 13:10:00,19.4,19.41,19.38,19.39,86900.0,19.4,19.41,19.38,19.39,86900.0
2014-08-04 13:20:00,19.39,19.41,19.39,19.41,92700.0,19.39,19.41,19.39,19.41,92700.0
2014-08-04 13:30:00,19.41,19.41,19.39,19.41,36600.0,19.41,19.41,19.39,19.41,36600.0
2014-08-04 13:40:00,19.41,19.41,19.39,19.4,21800.0,19.41,19.41,19.39,19.4,21800.0
2014-08-04 13:50:00,19.4,19.42,19.4,19.41,28900.0,19.4,19.42,19.4,19.41,28900.0
2014-08-04 14:00:00,19.41,19.41,19.4,19.4,12800.0,19.41,19.41,19.4,19.4,12800.0
2014-08-04 14:10:00,19.41,19.42,19.4,19.41,61000.0,19.41,19.42,19.4,19.41,61000.0
2014-08-04 14:20:00,19.4,19.42,19.39,19.39,52700.0,19.4,19.42,19.39,19.39,52700.0
2014-08-04 14:30:00,19.4,19.4,19.39,19.4,16500.0,19.4,19.4,19.39,19.4,16500.0
2014-08-04 14:40:00,19.39,19.4,19.39,19.39,17100.0,19.39,19.4,19.39,19.39,17100.0
2014-08-04 14:50:00,19.4,19.4,19.35,19.37,114700.0,19.4,19.4,19.35,19.37,114700.0
2014-08-04 15:00:00,19.37,19.37,19.35,19.36,131500.0,19.37,19.37,19.35,19.36,131500.0
2014-08-04 15:10:00,19.36,19.37,19.34,19.36,122800.0,19.36,19.37,19.34,19.36,122800.0
2014-08-04 15:20:00,19.36,19.37,19.35,19.37,38600.0,19.36,19.37,19.35,19.37,38600.0
2014-08-04 15:30:00,19.36,19.38,19.36,19.37,72600.0,19.36,19.38,19.36,19.37,72600.0
2014-08-04 15:40:00,19.38,19.39,19.37,19.39,125100.0,19.38,19.39,19.37,19.39,125100.0
2014-08-04 15:50:00,19.39,19.4,19.38,19.39,334400.0,19.39,19.4,19.38,19.39,334400.0
2014-08-05 09:30:00,19.21,19.23,19.18,19.21,503900.0,19.21,19.23,19.18,19.21,503900.0
2014-08-05 09:40:00,19.21,19.23,19.21,19.22,129700.0,19.21,19.23,19.21,19.22,129700.0
2014-08-05 09:50:00,19.23,19.23,19.19,19.19,140600.0,19.23,19.23,19.19,19.19,140600.0
2014-08-05 10:00:00,19.19,19.2,19.12,19.14,530800.0,19.19,19.2,19.12,19.14,530800.0
2014-08-05 10:10:00,19.14,19.15,19.08,19.09,428600.0,19.14,19.15,19.08,19.09,428600.0
2014-08-05 10:20:00,19.08,19.09,19.03,19.05,435400.0,19.08,19.09,19.03,19.05,435400.0
2014-08-05 10:30:00,19.05,19.08,19.03,19.07,174800.0,19.05,19.08,19.03,19.07,174800.0
2014-08-05 10:40:00,19.07,19.09,19.06,19.06,107900.0,19.07,19.09,19.06,19.06,107900.0
2014-08-05 10:50:00,19.07,19.08,19.05,19.07,128600.0,19.07,19.08,19.05,19.07,128600.0
2014-08-05 11:00:00,19.07,19.07,19.05,19.06,289000.0,19.07,19.07,19.05,19.06,289000.0
2014-08-05 11:10:00,19.06,19.06,19.0,19.03,319500.0,19.06,19.06,19.0,19.03,319500.0
2014-08-05 11:20:00,19.02,19.04,19.0,19.01,269100.0,19.02,19.04,19.0,19.01,269100.0
2014-08-05 11:30:00,19.0,19.03,18.98,19.03,342300.0,19.0,19.03,18.98,19.03,342300.0
2014-08-05 11:40:00,19.03,19.04,19.01,19.03,193000.0,19.03,19.04,19.01,19.03,193000.0
2014-08-05 11:50:00,19.03,19.04,19.02,19.02,93300.0,19.03,19.04,19.02,19.02,93300.0
2014-08-05 12:00:00,19.02,19.04,19.0,19.04,181500.0,19.02,19.04,19.0,19.04,181500.0
2014-08-05 12:10:00,19.03,19.08,19.03,19.07,298300.0,19.03,19.08,19.03,19.07,298300.0
2014-08-05 12:20:00,19.06,19.08,19.03,19.03,86300.0,19.06,19.08,19.03,19.03,86300.0
2014-08-05 12:30:00,19.03,19.06,19.02,19.04,187400.0,19.03,19.06,19.02,19.04,187400.0
2014-08-05 12:40:00,19.04,19.05,19.03,19.05,131300.0,19.04,19.05,19.03,19.05,131300.0
2014-08-05 12:50:00,19.04,19.05,19.03,19.04,366500.0,19.04,19.05,19.03,19.04,366500.0
2014-08-05 13:00:00,19.04,19.04,19.02,19.03,44800.0,19.04,19.04,19.02,19.03,44800.0
2014-08-05 13:10:00,19.03,19.04,19.01,19.04,143200.0,19.03,19.04,19.01,19.04,143200.0
2014-08-05 13:20:00,19.04,19.05,19.02,19.02,131200.0,19.04,19.05,19.02,19.02,131200.0
2014-08-05 13:30:00,19.02,19.03,19.01,19.02,177600.0,19.02,19.03,19.01,19.02,177600.0
2014-08-05 13:40:00,19.02,19.05,19.02,19.04,487900.0,19.02,19.05,19.02,19.04,487900.0
2014-08-05 13:50:00,19.04,19.08,19.04,19.07,311100.0,19.04,19.08,19.04,19.07,311100.0
2014-08-05 14:00:00,19.07,19.12,19.07,19.11,465600.0,19.07,19.12,19.07,19.11,465600.0
2014-08-05 14:10:00,19.1,19.11,19.08,19.09,159800.0,19.1,19.11,19.08,19.09,159800.0
2014-08-05 14:20:00,19.1,19.13,19.09,19.1,348400.0,19.1,19.13,19.09,19.1,348400.0
2014-08-05 14:30:00,19.11,19.11,19.04,19.06,193900.0,19.11,19.11,19.04,19.06,193900.0
2014-08-05 14:40:00,19.05,19.08,19.04,19.07,205400.0,19.05,19.08,19.04,19.07,205400.0
2014-08-05 14:50:00,19.07,19.08,19.04,19.05,207400.0,19.07,19.08,19.04,19.05,207400.0
2014-08-05 15:00:00,19.04,19.07,19.04,19.06,78700.0,19.04,19.07,19.04,19.06,78700.0
2014-08-05 15:10:00,19.06,19.07,19.04,19.06,200300.0,19.06,19.07,19.04,19.06,200300.0
2014-08-05 15:20:00,19.05,19.06,19.05,19.06,88400.0,19.05,19.06,19.05,19.06,88400.0
2014-08-05 15:30:00,19.05,19.06,19.03,19.04,353100.0,19.05,19.06,19.03,19.04,353100.0
2014-08-05 15:40:00,19.05,19.06,19.02,19.02,464900.0,19.05,19.06,19.02,19.02,464900.0
2014-08-05 15:50:00,19.02,19.03,19.02,19.03,1047600.0,19.02,19.03,19.02,19.03,1047600.0
2014-08-06 09:30:00,19.21,19.32,19.21,19.25,874200.0,19.21,19.32,19.21,19.25,874200.0
2014-08-06 09:40:00,19.25,19.25,19.21,19.23,175100.0,19.25,19.25,19.21,19.23,175100.0
2014-08-06 09:50:00,19.24,19.25,19.22,19.23,201200.0,19.24,19.25,19.22,19.23,201200.0
2014-08-06 10:00:00,19.23,19.24,19.18,19.21,247400.0,19.23,19.24,19.18,19.21,247400.0
2014-08-06 10:10:00,19.21,19.24,19.2,19.21,154100.0,19.21,19.24,19.2,19.21,154100.0
2014-08-06 10:20:00,19.21,19.25,19.21,19.24,101500.0,19.21,19.25,19.21,19.24,101500.0
2014-08-06 10:30:00,19.23,19.25,19.22,19.23,80100.0,19.23,19.25,19.22,19.23,80100.0
2014-08-06 10:40:00,19.23,19.25,19.21,19.22,120400.0,19.23,19.25,19.21,19.22,120400.0
2014-08-06 10:50:00,19.23,19.25,19.22,19.23,192500.0,19.23,19.25,19.22,19.23,192500.0
2014-08-06 11:00:00,19.23,19.25,19.22,19.24,97200.0,19.23,19.25,19.22,19.24,97200.0
2014-08-06 11:10:00,19.24,19.25,19.23,19.24,54000.0,19.24,19.25,19.23,19.24,54000.0
2014-08-06 11:20:00,19.25,19.27,19.24,19.25,117100.0,19.25,19.27,19.24,19.25,117100.0
2014-08-06 11:30:00,19.26,19.27,19.23,19.23,74900.0,19.26,19.27,19.23,19.23,74900.0
2014-08-06 11:40:00,19.23,19.25,19.21,19.21,70900.0,19.23,19.25,19.21,19.21,70900.0
2014-08-06 11:50:00,19.22,19.24,19.21,19.22,410500.0,19.22,19.24,19.21,19.22,410500.0
2014-08-06 12:00:00,19.22,19.24,19.22,19.24,36100.0,19.22,19.24,19.22,19.24,36100.0
2014-08-06 12:10:00,19.23,19.28,19.23,19.26,203300.0,19.23,19.28,19.23,19.26,203300.0
2014-08-06 12:20:00,19.26,19.26,19.22,19.24,109700.0,19.26,19.26,19.22,19.24,109700.0
2014-08-06 12:30:00,19.23,19.24,19.22,19.23,65400.0,19.23,19.24,19.22,19.23,65400.0
2014-08-06 12:40:00,19.23,19.24,19.22,19.22,35500.0,19.23,19.24,19.22,19.22,35500.0
2014-08-06 12:50:00,19.23,19.24,19.22,19.23,27500.0,19.23,19.24,19.22,19.23,27500.0
2014-08-06 13:00:00,19.23,19.24,19.22,19.22,54800.0,19.23,19.24,19.22,19.22,54800.0
2014-08-06 13:10:00,19.21,19.22,19.2,19.21,55300.0,19.21,19.22,19.2,19.21,55300.0
2014-08-06 13:20:00,19.21,19.23,19.2,19.22,56900.0,19.21,19.23,19.2,19.22,56900.0
2014-08-06 13:30:00,19.22,19.22,19.2,19.21,20800.0,19.22,19.22,19.2,19.21,20800.0
2014-08-06 13:40:00,19.21,19.24,19.21,19.24,83000.0,19.21,19.24,19.21,19.24,83000.0
2014-08-06 13:50:00,19.24,19.24,19.22,19.22,38900.0,19.24,19.24,19.22,19.22,38900.0
2014-08-06 14:00:00,19.22,19.24,19.22,19.24,54400.0,19.22,19.24,19.22,19.24,54400.0
2014-08-06 14:10:00,19.24,19.25,19.23,19.24,46400.0,19.24,19.25,19.23,19.24,46400.0
2014-08-06 14:20:00,19.24,19.24,19.23,19.23,92800.0,19.24,19.24,19.23,19.23,92800.0
2014-08-06 14:30:00,19.23,19.26,19.23,19.26,67700.0,19.23,19.26,19.23,19.26,67700.0
2014-08-06 14:40:00,19.25,19.26,19.24,19.24,41200.0,19.25,19.26,19.24,19.24,41200.0
2014-08-06 14:50:00,19.25,19.26,19.25,19.25,13300.0,19.25,19.26,19.25,19.25,13300.0
2014-08-06 15:00:00,19.25,19.25,19.23,19.24,64100.0,19.25,19.25,19.23,19.24,64100.0
2014-08-06 15:10:00,19.24,19.25,19.23,19.23,13700.0,19.24,19.25,19.23,19.23,13700.0
2014-08-06 15:20:00,19.24,19.26,19.24,19.26,74400.0,19.24,19.26,19.24,19.26,74400.0
2014-08-06 15:30:00,19.25,19.25,19.23,19.23,61900.0,19.25,19.25,19.23,19.23,61900.0
2014-08-06 15:40:00,19.23,19.25,19.23,19.25,139900.0,19.23,19.25,19.23,19.25,139900.0
2014-08-06 15:50:00,19.25,19.25,19.22,19.24,528100.0,19.25,19.25,19.22,19.24,528100.0
2014-08-07 09:30:00,19.13,19.14,19.11,19.13,108700.0,19.13,19.14,19.11,19.13,108700.0
2014-08-07 09:40:00,19.13,19.14,19.12,19.12,91300.0,19.13,19.14,19.12,19.12,91300.0
2014-08-07 09:50:00,19.13,19.17,19.12,19.16,59000.0,19.13,19.17,19.12,19.16,59000.0
2014-08-07 10:00:00,19.16,19.18,19.15,19.15,106700.0,19.16,19.18,19.15,19.15,106700.0
2014-08-07 10:10:00,19.16,19.17,19.13,19.14,100400.0,19.16,19.17,19.13,19.14,100400.0
2014-08-07 10:20:00,19.14,19.14,19.13,19.14,12900.0,19.14,19.14,19.13,19.14,12900.0
2014-08-07 10:30:00,19.13,19.15,19.13,19.14,102400.0,19.13,19.15,19.13,19.14,102400.0
2014-08-07 10:40:00,19.14,19.19,19.14,19.18,173900.0,19.14,19.19,19.14,19.18,173900.0
2014-08-07 10:50:00,19.18,19.23,19.14,19.14,224400.0,19.18,19.23,19.14,19.14,224400.0
2014-08-07 11:00:00,19.15,19.15,19.12,19.14,111400.0,19.15,19.15,19.12,19.14,111400.0
2014-08-07 11:10:00,19.14,19.15,19.13,19.13,47500.0,19.14,19.15,19.13,19.13,47500.0
2014-08-07 11:20:00,19.13,19.14,19.11,19.14,100700.0,19.13,19.14,19.11,19.14,100700.0
2014-08-07 11:30:00,19.14,19.16,19.14,19.16,50600.0,19.14,19.16,19.14,19.16,50600.0
2014-08-07 11:40:00,19.16,19.18,19.15,19.18,61900.0,19.16,19.18,19.15,19.18,61900.0
2014-08-07 11:50:00,19.18,19.23,19.18,19.18,692200.0,19.18,19.23,19.18,19.18,692200.0
2014-08-07 12:00:00,19.18,19.2,19.18,19.19,96300.0,19.18,19.2,19.18,19.19,96300.0
2014-08-07 12:10:00,19.2,19.24,19.19,19.2,180500.0,19.2,19.24,19.19,19.2,180500.0
2014-08-07 12:20:00,19.2,19.2,19.16,19.18,151500.0,19.2,19.2,19.16,19.18,151500.0
2014-08-07 12:30:00,19.18,19.19,19.17,19.17,31700.0,19.18,19.19,19.17,19.17,31700.0
2014-08-07 12:40:00,19.17,19.19,19.16,19.17,39700.0,19.17,19.19,19.16,19.17,39700.0
2014-08-07 12:50:00,19.16,19.18,19.16,19.18,43300.0,19.16,19.18,19.16,19.18,43300.0
2014-08-07 13:00:00,19.17,19.18,19.16,19.17,31500.0,19.17,19.18,19.16,19.17,31500.0
2014-08-07 13:10:00,19.17,19.18,19.15,19.18,33900.0,19.17,19.18,19.15,19.18,33900.0
2014-08-07 13:20:00,19.17,19.18,19.15,19.16,33100.0,19.17,19.18,19.15,19.16,33100.0
2014-08-07 13:30:00,19.16,19.16,19.13,19.14,56600.0,19.16,19.16,19.13,19.14,56600.0
2014-08-07 13:40:00,19.14,19.15,19.13,19.13,58200.0,19.14,19.15,19.13,19.13,58200.0
2014-08-07 13:50:00,19.13,19.15,19.12,19.14,22100.0,19.13,19.15,19.12,19.14,22100.0
2014-08-07 14:00:00,19.14,19.15,19.14,19.14,7000.0,19.14,19.15,19.14,19.14,7000.0
2014-08-07 14:10:00,19.14,19.15,19.14,19.15,20700.0,19.14,19.15,19.14,19.15,20700.0
2014-08-07 14:20:00,19.14,19.16,19.14,19.15,31600.0,19.14,19.16,19.14,19.15,31600.0
2014-08-07 14:30:00,19.15,19.17,19.14,19.15,30400.0,19.15,19.17,19.14,19.15,30400.0
2014-08-07 14:40:00,19.16,19.17,19.15,19.16,52800.0,19.16,19.17,19.15,19.16,52800.0
2014-08-07 14:50:00,19.15,19.16,19.14,19.16,55900.0,19.15,19.16,19.14,19.16,55900.0
2014-08-07 15:00:00,19.16,19.2,19.15,19.2,55400.0,19.16,19.2,19.15,19.2,55400.0
2014-08-07 15:10:00,19.19,19.21,19.18,19.19,141000.0,19.19,19.21,19.18,19.19,141000.0
2014-08-07 15:20:00,19.18,19.2,19.15,19.15,77900.0,19.18,19.2,19.15,19.15,77900.0
2014-08-07 15:30:00,19.15,19.18,19.14,19.16,185300.0,19.15,19.18,19.14,19.16,185300.0
2014-08-07 15:40:00,19.16,19.19,19.15,19.18,107900.0,19.16,19.19,19.15,19.18,107900.0
2014-08-07 15:50:00,19.17,19.18,19.15,19.18,337500.0,19.17,19.18,19.15,19.18,337500.0
2014-08-08 09:30:00,19.17,19.24,19.14,19.22,420200.0,19.17,19.24,19.14,19.22,420200.0
2014-08-08 09:40:00,19.22,19.23,19.18,19.19,113300.0,19.22,19.23,19.18,19.19,113300.0
2014-08-08 09:50:00,19.19,19.2,19.16,19.18,69800.0,19.19,19.2,19.16,19.18,69800.0
2014-08-08 10:00:00,19.17,19.22,19.16,19.21,213100.0,19.17,19.22,19.16,19.21,213100.0
2014-08-08 10:10:00,19.21,19.22,19.19,19.21,151200.0,19.21,19.22,19.19,19.21,151200.0
2014-08-08 10:20:00,19.2,19.21,19.17,19.19,272300.0,19.2,19.21,19.17,19.19,272300.0
2014-08-08 10:30:00,19.19,19.2,19.18,19.19,60800.0,19.19,19.2,19.18,19.19,60800.0
2014-08-08 10:40:00,19.18,19.19,19.17,19.18,25000.0,19.18,19.19,19.17,19.18,25000.0
2014-08-08 10:50:00,19.18,19.19,19.17,19.18,17400.0,19.18,19.19,19.17,19.18,17400.0
2014-08-08 11:00:00,19.17,19.17,19.13,19.14,138200.0,19.17,19.17,19.13,19.14,138200.0
2014-08-08 11:10:00,19.14,19.16,19.14,19.15,62800.0,19.14,19.16,19.14,19.15,62800.0
2014-08-08 11:20:00,19.15,19.16,19.14,19.14,53200.0,19.15,19.16,19.14,19.14,53200.0
2014-08-08 11:30:00,19.14,19.18,19.13,19.18,95000.0,19.14,19.18,19.13,19.18,95000.0
2014-08-08 11:40:00,19.18,19.18,19.15,19.16,140700.0,19.18,19.18,19.15,19.16,140700.0
2014-08-08 11:50:00,19.17,19.17,19.15,19.15,31500.0,19.17,19.17,19.15,19.15,31500.0
2014-08-08 12:00:00,19.15,19.18,19.15,19.18,50200.0,19.15,19.18,19.15,19.18,50200.0
2014-08-08 12:10:00,19.17,19.17,19.15,19.15,34300.0,19.17,19.17,19.15,19.15,34300.0
2014-08-08 12:20:00,19.15,19.17,19.15,19.17,30300.0,19.15,19.17,19.15,19.17,30300.0
2014-08-08 12:30:00,19.16,19.17,19.15,19.17,50900.0,19.16,19.17,19.15,19.17,50900.0
2014-08-08 12:40:00,19.16,19.17,19.15,19.17,29600.0,19.16,19.17,19.15,19.17,29600.0
2014-08-08 12:50:00,19.16,19.17,19.16,19.16,48300.0,19.16,19.17,19.16,19.16,48300.0
2014-08-08 13:00:00,19.17,19.17,19.14,19.14,76600.0,19.17,19.17,19.14,19.14,76600.0
2014-08-08 13:10:00,19.14,19.15,19.13,19.14,53000.0,19.14,19.15,19.13,19.14,53000.0
2014-08-08 13:20:00,19.14,19.15,19.13,19.14,125500.0,19.14,19.15,19.13,19.14,125500.0
2014-08-08 13:30:00,19.14,19.15,19.14,19.14,66500.0,19.14,19.15,19.14,19.14,66500.0
2014-08-08 13:40:00,19.14,19.15,19.13,19.14,91600.0,19.14,19.15,19.13,19.14,91600.0
2014-08-08 13:50:00,19.13,19.14,19.12,19.14,42500.0,19.13,19.14,19.12,19.14,42500.0
2014-08-08 14:00:00,19.13,19.14,19.12,19.14,49900.0,19.13,19.14,19.12,19.14,49900.0
2014-08-08 14:10:00,19.14,19.15,19.12,19.13,55200.0,19.14,19.15,19.12,19.13,55200.0
2014-08-08 14:20:00,19.12,19.14,19.12,19.13,19900.0,19.12,19.14,19.12,19.13,19900.0
2014-08-08 14:30:00,19.13,19.13,19.12,19.12,12700.0,19.13,19.13,19.12,19.12,12700.0
2014-08-08 14:40:00,19.12,19.13,19.1,19.11,108900.0,19.12,19.13,19.1,19.11,108900.0
2014-08-08 14:50:00,19.12,19.14,19.1,19.14,84200.0,19.12,19.14,19.1,19.14,84200.0
2014-08-08 15:00:00,19.14,19.15,19.13,19.15,87100.0,19.14,19.15,19.13,19.15,87100.0
2014-08-08 15:10:00,19.15,19.17,19.14,19.15,119300.0,19.15,19.17,19.14,19.15,119300.0
2014-08-08 15:20:00,19.16,19.17,19.15,19.16,56500.0,19.16,19.17,19.15,19.16,56500.0
2014-08-08 15:30:00,19.16,19.17,19.14,19.16,115400.0,19.16,19.17,19.14,19.16,115400.0
2014-08-08 15:40:00,19.17,19.18,19.15,19.18,139100.0,19.17,19.18,19.15,19.18,139100.0
2014-08-08 15:50:00,19.18,19.19,19.17,19.18,266300.0,19.18,19.19,19.17,19.18,266300.0
2014-08-11 09:30:00,19.14,19.17,19.14,19.15,110100.0,19.14,19.17,19.14,19.15,110100.0
2014-08-11 09:40:00,19.15,19.18,19.15,19.16,82800.0,19.15,19.18,19.15,19.16,82800.0
2014-08-11 09:50:00,19.16,19.18,19.15,19.16,62600.0,19.16,19.18,19.15,19.16,62600.0
2014-08-11 10:00:00,19.16,19.17,19.15,19.16,63100.0,19.16,19.17,19.15,19.16,63100.0
2014-08-11 10:10:00,19.15,19.17,19.15,19.16,46300.0,19.15,19.17,19.15,19.16,46300.0
2014-08-11 10:20:00,19.16,19.19,19.16,19.18,52700.0,19.16,19.19,19.16,19.18,52700.0
2014-08-11 10:30:00,19.19,19.19,19.16,19.16,48200.0,19.19,19.19,19.16,19.16,48200.0
2014-08-11 10:40:00,19.17,19.18,19.15,19.16,71100.0,19.17,19.18,19.15,19.16,71100.0
2014-08-11 10:50:00,19.16,19.18,19.15,19.17,56000.0,19.16,19.18,19.15,19.17,56000.0
2014-08-11 11:00:00,19.18,19.18,19.15,19.16,69300.0,19.18,19.18,19.15,19.16,69300.0
2014-08-11 11:10:00,19.16,19.19,19.16,19.19,60000.0,19.16,19.19,19.16,19.19,60000.0
2014-08-11 11:20:00,19.18,19.2,19.18,19.18,48700.0,19.18,19.2,19.18,19.18,48700.0
2014-08-11 11:30:00,19.18,19.19,19.17,19.18,33500.0,19.18,19.19,19.17,19.18,33500.0
2014-08-11 11:40:00,19.18,19.18,19.17,19.18,7400.0,19.18,19.18,19.17,19.18,7400.0
2014-08-11 11:50:00,19.18,19.18,19.17,19.18,26200.0,19.18,19.18,19.17,19.18,26200.0
2014-08-11 12:00:00,19.18,19.18,19.15,19.16,30100.0,19.18,19.18,19.15,19.16,30100.0
2014-08-11 12:10:00,19.16,19.16,19.15,19.16,29500.0,19.16,19.16,19.15,19.16,29500.0
2014-08-11 12:20:00,19.17,19.18,19.16,19.17,15400.0,19.17,19.18,19.16,19.17,15400.0
2014-08-11 12:30:00,19.17,19.18,19.16,19.17,11900.0,19.17,19.18,19.16,19.17,11900.0
2014-08-11 12:40:00,19.17,19.18,19.16,19.16,18800.0,19.17,19.18,19.16,19.16,18800.0
2014-08-11 12:50:00,19.16,19.18,19.15,19.18,34600.0,19.16,19.18,19.15,19.18,34600.0
2014-08-11 13:00:00,19.19,19.27,19.19,19.23,299800.0,19.19,19.27,19.19,19.23,299800.0
2014-08-11 13:10:00,19.23,19.25,19.23,19.24,164500.0,19.23,19.25,19.23,19.24,164500.0
2014-08-11 13:20:00,19.25,19.3,19.24,19.26,486300.0,19.25,19.3,19.24,19.26,486300.0
2014-08-11 13:30:00,19.26,19.27,19.24,19.24,69800.0,19.26,19.27,19.24,19.24,69800.0
2014-08-11 13:40:00,19.24,19.25,19.23,19.24,9800.0,19.24,19.25,19.23,19.24,9800.0
2014-08-11 13:50:00,19.25,19.27,19.24,19.26,70700.0,19.25,19.27,19.24,19.26,70700.0
2014-08-11 14:00:00,19.25,19.27,19.25,19.27,29300.0,19.25,19.27,19.25,19.27,29300.0
2014-08-11 14:10:00,19.26,19.27,19.25,19.26,85100.0,19.26,19.27,19.25,19.26,85100.0
2014-08-11 14:20:00,19.25,19.27,19.24,19.26,175400.0,19.25,19.27,19.24,19.26,175400.0
2014-08-11 14:30:00,19.25,19.27,19.24,19.26,47200.0,19.25,19.27,19.24,19.26,47200.0
2014-08-11 14:40:00,19.26,19.27,19.25,19.26,22800.0,19.26,19.27,19.25,19.26,22800.0
2014-08-11 14:50:00,19.27,19.28,19.25,19.28,69300.0,19.27,19.28,19.25,19.28,69300.0
2014-08-11 15:00:00,19.28,19.28,19.26,19.26,31300.0,19.28,19.28,19.26,19.26,31300.0
2014-08-11 15:10:00,19.26,19.27,19.25,19.25,58700.0,19.26,19.27,19.25,19.25,58700.0
2014-08-11 15:20:00,19.26,19.26,19.25,19.26,34200.0,19.26,19.26,19.25,19.26,34200.0
2014-08-11 15:30:00,19.26,19.27,19.26,19.27,47800.0,19.26,19.27,19.26,19.27,47800.0
2014-08-11 15:40:00,19.26,19.27,19.25,19.25,88200.0,19.26,19.27,19.25,19.25,88200.0
2014-08-11 15:50:00,19.25,19.26,19.23,19.23,364100.0,19.25,19.26,19.23,19.23,364100.0
2014-08-12 09:30:00,19.24,19.26,19.23,19.25,195000.0,19.24,19.26,19.23,19.25,195000.0
2014-08-12 09:40:00,19.25,19.27,19.24,19.27,87500.0,19.25,19.27,19.24,19.27,87500.0
2014-08-12 09:50:00,19.26,19.28,19.25,19.28,104400.0,19.26,19.28,19.25,19.28,104400.0
2014-08-12 10:00:00,19.28,19.28,19.26,19.27,168900.0,19.28,19.28,19.26,19.27,168900.0
2014-08-12 10:10:00,19.26,19.29,19.26,19.28,177000.0,19.26,19.29,19.26,19.28,177000.0
2014-08-12 10:20:00,19.27,19.28,19.26,19.26,505000.0,19.27,19.28,19.26,19.26,505000.0
2014-08-12 10:30:00,19.27,19.3,19.26,19.26,174200.0,19.27,19.3,19.26,19.26,174200.0
2014-08-12 10:40:00,19.27,19.27,19.25,19.26,18100.0,19.27,19.27,19.25,19.26,18100.0
2014-08-12 10:50:00,19.26,19.26,19.21,19.23,156600.0,19.26,19.26,19.21,19.23,156600.0
2014-08-12 11:00:00,19.23,19.24,19.21,19.21,64200.0,19.23,19.24,19.21,19.21,64200.0
2014-08-12 11:10:00,19.22,19.22,19.16,19.2,213000.0,19.22,19.22,19.16,19.2,213000.0
2014-08-12 11:20:00,19.2,19.2,19.19,19.2,58600.0,19.2,19.2,19.19,19.2,58600.0
2014-08-12 11:30:00,19.19,19.22,19.19,19.21,30600.0,19.19,19.22,19.19,19.21,30600.0
2014-08-12 11:40:00,19.21,19.22,19.2,19.22,50900.0,19.21,19.22,19.2,19.22,50900.0
2014-08-12 11:50:00,19.21,19.22,19.21,19.22,22100.0,19.21,19.22,19.21,19.22,22100.0
2014-08-12 12:00:00,19.22,19.24,19.22,19.23,25500.0,19.22,19.24,19.22,19.23,25500.0
2014-08-12 12:10:00,19.23,19.23,19.21,19.23,39400.0,19.23,19.23,19.21,19.23,39400.0
2014-08-12 12:20:00,19.23,19.24,19.2,19.21,38100.0,19.23,19.24,19.2,19.21,38100.0
2014-08-12 12:30:00,19.21,19.22,19.21,19.22,15900.0,19.21,19.22,19.21,19.22,15900.0
2014-08-12 12:40:00,19.21,19.21,19.19,19.21,49900.0,19.21,19.21,19.19,19.21,49900.0
2014-08-12 12:50:00,19.2,19.21,19.17,19.18,50900.0,19.2,19.21,19.17,19.18,50900.0
2014-08-12 13:00:00,19.17,19.18,19.14,19.16,218600.0,19.17,19.18,19.14,19.16,218600.0
2014-08-12 13:10:00,19.17,19.17,19.09,19.12,261500.0,19.17,19.17,19.09,19.12,261500.0
2014-08-12 13:20:00,19.11,19.15,19.08,19.13,101800.0,19.11,19.15,19.08,19.13,101800.0
2014-08-12 13:30:00,19.14,19.14,19.12,19.12,40700.0,19.14,19.14,19.12,19.12,40700.0
2014-08-12 13:40:00,19.13,19.17,19.12,19.16,51200.0,19.13,19.17,19.12,19.16,51200.0
2014-08-12 13:50:00,19.16,19.17,19.14,19.16,69500.0,19.16,19.17,19.14,19.16,69500.0
2014-08-12 14:00:00,19.16,19.16,19.14,19.14,16100.0,19.16,19.16,19.14,19.14,16100.0
2014-08-12 14:10:00,19.14,19.16,19.11,19.16,100000.0,19.14,19.16,19.11,19.16,100000.0
2014-08-12 14:20:00,19.16,19.16,19.14,19.15,22300.0,19.16,19.16,19.14,19.15,22300.0
2014-08-12 14:30:00,19.16,19.16,19.12,19.13,130000.0,19.16,19.16,19.12,19.13,130000.0
2014-08-12 14:40:00,19.13,19.17,19.12,19.16,54500.0,19.13,19.17,19.12,19.16,54500.0
2014-08-12 14:50:00,19.16,19.18,19.13,19.17,119100.0,19.16,19.18,19.13,19.17,119100.0
2014-08-12 15:00:00,19.18,19.18,19.14,19.15,82400.0,19.18,19.18,19.14,19.15,82400.0
2014-08-12 15:10:00,19.15,19.16,19.14,19.15,32700.0,19.15,19.16,19.14,19.15,32700.0
2014-08-12 15:20:00,19.15,19.15,19.14,19.14,14800.0,19.15,19.15,19.14,19.14,14800.0
2014-08-12 15:30:00,19.15,19.16,19.14,19.16,117900.0,19.15,19.16,19.14,19.16,117900.0
2014-08-12 15:40:00,19.16,19.16,19.15,19.16,107400.0,19.16,19.16,19.15,19.16,107400.0
2014-08-12 15:50:00,19.16,19.17,19.16,19.17,248500.0,19.16,19.17,19.16,19.17,248500.0
2014-08-13 09:30:00,19.2,19.21,19.17,19.17,173900.0,19.2,19.21,19.17,19.17,173900.0
2014-08-13 09:40:00,19.16,19.19,19.15,19.19,58700.0,19.16,19.19,19.15,19.19,58700.0
2014-08-13 09:50:00,19.18,19.19,19.17,19.18,60400.0,19.18,19.19,19.17,19.18,60400.0
2014-08-13 10:00:00,19.18,19.2,19.11,19.12,115600.0,19.18,19.2,19.11,19.12,115600.0
2014-08-13 10:10:00,19.12,19.15,19.1,19.11,180100.0,19.12,19.15,19.1,19.11,180100.0
2014-08-13 10:20:00,19.11,19.12,19.09,19.1,210300.0,19.11,19.12,19.09,19.1,210300.0
2014-08-13 10:30:00,19.11,19.12,19.1,19.12,331100.0,19.11,19.12,19.1,19.12,331100.0
2014-08-13 10:40:00,19.11,19.12,19.1,19.11,410800.0,19.11,19.12,19.1,19.11,410800.0
2014-08-13 10:50:00,19.1,19.11,19.08,19.1,124200.0,19.1,19.11,19.08,19.1,124200.0
2014-08-13 11:00:00,19.1,19.1,19.0,19.01,577700.0,19.1,19.1,19.0,19.01,577700.0
2014-08-13 11:10:00,19.01,19.02,18.95,19.0,792700.0,19.01,19.02,18.95,19.0,792700.0
2014-08-13 11:20:00,18.99,19.01,18.99,19.0,314100.0,18.99,19.01,18.99,19.0,314100.0
2014-08-13 11:30:00,19.0,19.01,18.99,19.0,165500.0,19.0,19.01,18.99,19.0,165500.0
2014-08-13 11:40:00,19.0,19.0,18.92,18.93,528300.0,19.0,19.0,18.92,18.93,528300.0
2014-08-13 11:50:00,18.93,18.98,18.91,18.98,312900.0,18.93,18.98,18.91,18.98,312900.0
2014-08-13 12:00:00,18.98,18.98,18.96,18.98,91400.0,18.98,18.98,18.96,18.98,91400.0
2014-08-13 12:10:00,18.97,19.01,18.97,18.98,65300.0,18.97,19.01,18.97,18.98,65300.0
2014-08-13 12:20:00,19.0,19.02,18.99,19.01,53400.0,19.0,19.02,18.99,19.01,53400.0
2014-08-13 12:30:00,19.01,19.02,19.0,19.0,46500.0,19.01,19.02,19.0,19.0,46500.0
2014-08-13 12:40:00,19.0,19.02,18.99,19.0,108300.0,19.0,19.02,18.99,19.0,108300.0
2014-08-13 12:50:00,19.01,19.01,19.0,19.0,48900.0,19.01,19.01,19.0,19.0,48900.0
2014-08-13 13:00:00,19.01,19.02,19.0,19.01,62900.0,19.01,19.02,19.0,19.01,62900.0
2014-08-13 13:10:00,19.01,19.03,19.01,19.03,97700.0,19.01,19.03,19.01,19.03,97700.0
2014-08-13 13:20:00,19.03,19.07,19.03,19.05,231500.0,19.03,19.07,19.03,19.05,231500.0
2014-08-13 13:30:00,19.06,19.06,19.04,19.05,54400.0,19.06,19.06,19.04,19.05,54400.0
2014-08-13 13:40:00,19.06,19.06,19.05,19.05,15200.0,19.06,19.06,19.05,19.05,15200.0
2014-08-13 13:50:00,19.05,19.06,19.04,19.04,32800.0,19.05,19.06,19.04,19.04,32800.0
2014-08-13 14:00:00,19.05,19.05,19.04,19.05,20900.0,19.05,19.05,19.04,19.05,20900.0
2014-08-13 14:10:00,19.05,19.05,19.03,19.04,33600.0,19.05,19.05,19.03,19.04,33600.0
2014-08-13 14:20:00,19.04,19.05,19.03,19.05,31800.0,19.04,19.05,19.03,19.05,31800.0
2014-08-13 14:30:00,19.06,19.06,19.05,19.05,13500.0,19.06,19.06,19.05,19.05,13500.0
2014-08-13 14:40:00,19.05,19.07,19.05,19.06,41500.0,19.05,19.07,19.05,19.06,41500.0
2014-08-13 14:50:00,19.06,19.07,19.06,19.07,32600.0,19.06,19.07,19.06,19.07,32600.0
2014-08-13 15:00:00,19.07,19.08,19.07,19.07,26400.0,19.07,19.08,19.07,19.07,26400.0
2014-08-13 15:10:00,19.07,19.08,19.06,19.08,58300.0,19.07,19.08,19.06,19.08,58300.0
2014-08-13 15:20:00,19.08,19.08,19.06,19.07,32300.0,19.08,19.08,19.06,19.07,32300.0
2014-08-13 15:30:00,19.07,19.07,19.04,19.05,54500.0,19.07,19.07,19.04,19.05,54500.0
2014-08-13 15:40:00,19.05,19.06,19.05,19.05,84000.0,19.05,19.06,19.05,19.05,84000.0
2014-08-13 15:50:00,19.05,19.06,19.03,19.03,556800.0,19.05,19.06,19.03,19.03,556800.0
2014-08-14 09:30:00,19.1,19.13,19.07,19.11,224000.0,19.1,19.13,19.07,19.11,224000.0
2014-08-14 09:40:00,19.11,19.13,19.11,19.13,105900.0,19.11,19.13,19.11,19.13,105900.0
2014-08-14 09:50:00,19.12,19.18,19.12,19.15,231800.0,19.12,19.18,19.12,19.15,231800.0
2014-08-14 10:00:00,19.15,19.16,19.12,19.14,78600.0,19.15,19.16,19.12,19.14,78600.0
2014-08-14 10:10:00,19.15,19.15,19.11,19.13,112700.0,19.15,19.15,19.11,19.13,112700.0
2014-08-14 10:20:00,19.13,19.13,19.09,19.1,121500.0,19.13,19.13,19.09,19.1,121500.0
2014-08-14 10:30:00,19.11,19.12,19.1,19.12,230200.0,19.11,19.12,19.1,19.12,230200.0
2014-08-14 10:40:00,19.12,19.13,19.1,19.1,68900.0,19.12,19.13,19.1,19.1,68900.0
2014-08-14 10:50:00,19.1,19.11,19.09,19.1,61100.0,19.1,19.11,19.09,19.1,61100.0
2014-08-14 11:00:00,19.1,19.11,19.09,19.09,55700.0,19.1,19.11,19.09,19.09,55700.0
2014-08-14 11:10:00,19.1,19.11,19.08,19.09,43700.0,19.1,19.11,19.08,19.09,43700.0
2014-08-14 11:20:00,19.08,19.1,19.07,19.08,157500.0,19.08,19.1,19.07,19.08,157500.0
2014-08-14 11:30:00,19.07,19.08,19.05,19.07,170600.0,19.07,19.08,19.05,19.07,170600.0
2014-08-14 11:40:00,19.06,19.08,19.05,19.05,186800.0,19.06,19.08,19.05,19.05,186800.0
2014-08-14 11:50:00,19.05,19.08,19.05,19.08,197800.0,19.05,19.08,19.05,19.08,197800.0
2014-08-14 12:00:00,19.07,19.1,19.07,19.09,46900.0,19.07,19.1,19.07,19.09,46900.0
2014-08-14 12:10:00,19.09,19.09,19.07,19.09,27900.0,19.09,19.09,19.07,19.09,27900.0
2014-08-14 12:20:00,19.08,19.08,19.06,19.06,47500.0,19.08,19.08,19.06,19.06,47500.0
2014-08-14 12:30:00,19.07,19.07,19.06,19.07,30200.0,19.07,19.07,19.06,19.07,30200.0
2014-08-14 12:40:00,19.06,19.08,19.06,19.07,92700.0,19.06,19.08,19.06,19.07,92700.0
2014-08-14 12:50:00,19.07,19.1,19.07,19.09,59500.0,19.07,19.1,19.07,19.09,59500.0
2014-08-14 13:00:00,19.09,19.13,19.09,19.11,77200.0,19.09,19.13,19.09,19.11,77200.0
2014-08-14 13:10:00,19.11,19.11,19.1,19.11,29700.0,19.11,19.11,19.1,19.11,29700.0
2014-08-14 13:20:00,19.11,19.12,19.09,19.11,96600.0,19.11,19.12,19.09,19.11,96600.0
2014-08-14 13:30:00,19.1,19.11,19.09,19.09,48100.0,19.1,19.11,19.09,19.09,48100.0
2014-08-14 13:40:00,19.09,19.1,19.09,19.1,30500.0,19.09,19.1,19.09,19.1,30500.0
2014-08-14 13:50:00,19.09,19.1,19.09,19.1,14600.0,19.09,19.1,19.09,19.1,14600.0
2014-08-14 14:00:00,19.1,19.1,19.09,19.1,16700.0,19.1,19.1,19.09,19.1,16700.0
2014-08-14 14:10:00,19.09,19.09,19.08,19.09,39100.0,19.09,19.09,19.08,19.09,39100.0
2014-08-14 14:20:00,19.08,19.09,19.08,19.09,32300.0,19.08,19.09,19.08,19.09,32300.0
2014-08-14 14:30:00,19.09,19.1,19.08,19.09,5600.0,19.09,19.1,19.08,19.09,5600.0
2014-08-14 14:40:00,19.1,19.11,19.09,19.09,33700.0,19.1,19.11,19.09,19.09,33700.0
2014-08-14 14:50:00,19.1,19.1,19.09,19.1,15400.0,19.1,19.1,19.09,19.1,15400.0
2014-08-14 15:00:00,19.09,19.1,19.08,19.09,38700.0,19.09,19.1,19.08,19.09,38700.0
2014-08-14 15:10:00,19.08,19.09,19.08,19.09,34500.0,19.08,19.09,19.08,19.09,34500.0
2014-08-14 15:20:00,19.08,19.09,19.07,19.07,29300.0,19.08,19.09,19.07,19.07,29300.0
2014-08-14 15:30:00,19.07,19.09,19.07,19.09,12400.0,19.07,19.09,19.07,19.09,12400.0
2014-08-14 15:40:00,19.09,19.09,19.08,19.09,47100.0,19.09,19.09,19.08,19.09,47100.0
2014-08-14 15:50:00,19.09,19.11,19.08,19.11,265900.0,19.09,19.11,19.08,19.11,265900.0
2014-08-15 09:30:00,18.83,18.85,18.81,18.85,487300.0,18.83,18.85,18.81,18.85,487300.0
2014-08-15 09:40:00,18.84,18.85,18.81,18.83,354500.0,18.84,18.85,18.81,18.83,354500.0
2014-08-15 09:50:00,18.83,18.85,18.81,18.84,313700.0,18.83,18.85,18.81,18.84,313700.0
2014-08-15 10:00:00,18.83,18.84,18.81,18.82,333700.0,18.83,18.84,18.81,18.82,333700.0
2014-08-15 10:10:00,18.82,18.82,18.79,18.79,264500.0,18.82,18.82,18.79,18.79,264500.0
2014-08-15 10:20:00,18.8,18.8,18.75,18.76,382200.0,18.8,18.8,18.75,18.76,382200.0
2014-08-15 10:30:00,18.75,18.77,18.75,18.77,163600.0,18.75,18.77,18.75,18.77,163600.0
2014-08-15 10:40:00,18.77,18.86,18.77,18.82,579200.0,18.77,18.86,18.77,18.82,579200.0
2014-08-15 10:50:00,18.82,18.95,18.82,18.88,708900.0,18.82,18.95,18.82,18.88,708900.0
2014-08-15 11:00:00,18.88,18.93,18.87,18.91,337000.0,18.88,18.93,18.87,18.91,337000.0
2014-08-15 11:10:00,18.91,18.93,18.85,18.87,262700.0,18.91,18.93,18.85,18.87,262700.0
2014-08-15 11:20:00,18.88,18.91,18.87,18.91,223700.0,18.88,18.91,18.87,18.91,223700.0
2014-08-15 11:30:00,18.9,18.92,18.88,18.9,223500.0,18.9,18.92,18.88,18.9,223500.0
2014-08-15 11:40:00,18.9,18.92,18.89,18.92,163700.0,18.9,18.92,18.89,18.92,163700.0
2014-08-15 11:50:00,18.91,18.97,18.91,18.94,297600.0,18.91,18.97,18.91,18.94,297600.0
2014-08-15 12:00:00,18.94,18.98,18.9,18.91,247200.0,18.94,18.98,18.9,18.91,247200.0
2014-08-15 12:10:00,18.92,18.92,18.89,18.91,93500.0,18.92,18.92,18.89,18.91,93500.0
2014-08-15 12:20:00,18.9,18.9,18.86,18.86,257300.0,18.9,18.9,18.86,18.86,257300.0
2014-08-15 12:30:00,18.86,18.87,18.82,18.83,116100.0,18.86,18.87,18.82,18.83,116100.0
2014-08-15 12:40:00,18.83,18.83,18.79,18.79,202500.0,18.83,18.83,18.79,18.79,202500.0
2014-08-15 12:50:00,18.8,18.82,18.78,18.79,109200.0,18.8,18.82,18.78,18.79,109200.0
2014-08-15 13:00:00,18.8,18.82,18.79,18.81,123800.0,18.8,18.82,18.79,18.81,123800.0
2014-08-15 13:10:00,18.81,18.81,18.76,18.77,305000.0,18.81,18.81,18.76,18.77,305000.0
2014-08-15 13:20:00,18.77,18.79,18.74,18.78,441300.0,18.77,18.79,18.74,18.78,441300.0
2014-08-15 13:30:00,18.78,18.8,18.77,18.78,144200.0,18.78,18.8,18.77,18.78,144200.0
2014-08-15 13:40:00,18.79,18.8,18.78,18.8,77800.0,18.79,18.8,18.78,18.8,77800.0
2014-08-15 13:50:00,18.8,18.81,18.79,18.79,88200.0,18.8,18.81,18.79,18.79,88200.0
2014-08-15 14:00:00,18.8,18.8,18.78,18.79,60500.0,18.8,18.8,18.78,18.79,60500.0
2014-08-15 14:10:00,18.79,18.8,18.77,18.77,145000.0,18.79,18.8,18.77,18.77,145000.0
2014-08-15 14:20:00,18.77,18.78,18.75,18.76,121500.0,18.77,18.78,18.75,18.76,121500.0
2014-08-15 14:30:00,18.76,18.77,18.75,18.76,105900.0,18.76,18.77,18.75,18.76,105900.0
2014-08-15 14:40:00,18.77,18.79,18.75,18.77,68100.0,18.77,18.79,18.75,18.77,68100.0
2014-08-15 14:50:00,18.78,18.8,18.77,18.8,98300.0,18.78,18.8,18.77,18.8,98300.0
2014-08-15 15:00:00,18.8,18.82,18.79,18.82,181300.0,18.8,18.82,18.79,18.82,181300.0
2014-08-15 15:10:00,18.82,18.83,18.81,18.82,144700.0,18.82,18.83,18.81,18.82,144700.0
2014-08-15 15:20:00,18.82,18.83,18.82,18.82,119500.0,18.82,18.83,18.82,18.82,119500.0
2014-08-15 15:30:00,18.82,18.84,18.82,18.84,176000.0,18.82,18.84,18.82,18.84,176000.0
2014-08-15 15:40:00,18.84,18.89,18.83,18.88,380300.0,18.84,18.89,18.83,18.88,380300.0
2014-08-15 15:50:00,18.88,18.88,18.83,18.84,705000.0,18.88,18.88,18.83,18.84,705000.0
2014-08-18 09:30:00,18.78,18.8,18.78,18.79,128200.0,18.78,18.8,18.78,18.79,128200.0
2014-08-18 09:40:00,18.78,18.82,18.78,18.82,120500.0,18.78,18.82,18.78,18.82,120500.0
2014-08-18 09:50:00,18.82,18.83,18.81,18.82,48400.0,18.82,18.83,18.81,18.82,48400.0
2014-08-18 10:00:00,18.81,18.82,18.8,18.82,115800.0,18.81,18.82,18.8,18.82,115800.0
2014-08-18 10:10:00,18.82,18.84,18.8,18.84,130000.0,18.82,18.84,18.8,18.84,130000.0
2014-08-18 10:20:00,18.83,18.86,18.82,18.85,128200.0,18.83,18.86,18.82,18.85,128200.0
2014-08-18 10:30:00,18.85,18.86,18.83,18.86,147100.0,18.85,18.86,18.83,18.86,147100.0
2014-08-18 10:40:00,18.86,18.87,18.84,18.85,196000.0,18.86,18.87,18.84,18.85,196000.0
2014-08-18 10:50:00,18.84,18.85,18.82,18.84,125000.0,18.84,18.85,18.82,18.84,125000.0
2014-08-18 11:00:00,18.83,18.85,18.82,18.83,61700.0,18.83,18.85,18.82,18.83,61700.0
2014-08-18 11:10:00,18.82,18.83,18.81,18.82,61500.0,18.82,18.83,18.81,18.82,61500.0
2014-08-18 11:20:00,18.83,18.9,18.82,18.89,169200.0,18.83,18.9,18.82,18.89,169200.0
2014-08-18 11:30:00,18.89,18.9,18.88,18.89,107000.0,18.89,18.9,18.88,18.89,107000.0
2014-08-18 11:40:00,18.89,18.9,18.88,18.9,64600.0,18.89,18.9,18.88,18.9,64600.0
2014-08-18 11:50:00,18.9,18.9,18.85,18.85,115800.0,18.9,18.9,18.85,18.85,115800.0
2014-08-18 12:00:00,18.86,18.86,18.84,18.85,66400.0,18.86,18.86,18.84,18.85,66400.0
2014-08-18 12:10:00,18.86,18.86,18.84,18.85,37500.0,18.86,18.86,18.84,18.85,37500.0
2014-08-18 12:20:00,18.85,18.86,18.84,18.86,56700.0,18.85,18.86,18.84,18.86,56700.0
2014-08-18 12:30:00,18.86,18.87,18.85,18.87,73600.0,18.86,18.87,18.85,18.87,73600.0
2014-08-18 12:40:00,18.87,18.87,18.84,18.85,53500.0,18.87,18.87,18.84,18.85,53500.0
2014-08-18 12:50:00,18.84,18.85,18.84,18.85,10200.0,18.84,18.85,18.84,18.85,10200.0
2014-08-18 13:00:00,18.85,18.86,18.84,18.85,30600.0,18.85,18.86,18.84,18.85,30600.0
2014-08-18 13:10:00,18.85,18.86,18.84,18.86,22700.0,18.85,18.86,18.84,18.86,22700.0
2014-08-18 13:20:00,18.86,18.87,18.85,18.85,38100.0,18.86,18.87,18.85,18.85,38100.0
2014-08-18 13:30:00,18.85,18.86,18.84,18.85,23700.0,18.85,18.86,18.84,18.85,23700.0
2014-08-18 13:40:00,18.84,18.85,18.83,18.85,16800.0,18.84,18.85,18.83,18.85,16800.0
2014-08-18 13:50:00,18.85,18.85,18.83,18.85,46500.0,18.85,18.85,18.83,18.85,46500.0
2014-08-18 14:00:00,18.85,18.89,18.85,18.88,75900.0,18.85,18.89,18.85,18.88,75900.0
2014-08-18 14:10:00,18.88,18.88,18.87,18.88,27200.0,18.88,18.88,18.87,18.88,27200.0
2014-08-18 14:20:00,18.88,18.88,18.86,18.87,81100.0,18.88,18.88,18.86,18.87,81100.0
2014-08-18 14:30:00,18.86,18.87,18.86,18.87,12600.0,18.86,18.87,18.86,18.87,12600.0
2014-08-18 14:40:00,18.86,18.87,18.84,18.84,29700.0,18.86,18.87,18.84,18.84,29700.0
2014-08-18 14:50:00,18.84,18.86,18.84,18.85,68000.0,18.84,18.86,18.84,18.85,68000.0
2014-08-18 15:00:00,18.86,18.86,18.84,18.86,53500.0,18.86,18.86,18.84,18.86,53500.0
2014-08-18 15:10:00,18.86,18.87,18.86,18.87,11100.0,18.86,18.87,18.86,18.87,11100.0
2014-08-18 15:20:00,18.87,18.87,18.85,18.85,72000.0,18.87,18.87,18.85,18.85,72000.0
2014-08-18 15:30:00,18.86,18.87,18.85,18.87,34500.0,18.86,18.87,18.85,18.87,34500.0
2014-08-18 15:40:00,18.87,18.87,18.86,18.87,48200.0,18.87,18.87,18.86,18.87,48200.0
2014-08-18 15:50:00,18.87,18.88,18.86,18.88,291700.0,18.87,18.88,18.86,18.88,291700.0
2014-08-19 09:30:00,18.8,18.81,18.77,18.78,147200.0,18.8,18.81,18.77,18.78,147200.0
2014-08-19 09:40:00,18.78,18.79,18.68,18.69,472200.0,18.78,18.79,18.68,18.69,472200.0
2014-08-19 09:50:00,18.69,18.72,18.66,18.67,320900.0,18.69,18.72,18.66,18.67,320900.0
2014-08-19 10:00:00,18.67,18.7,18.65,18.66,161600.0,18.67,18.7,18.65,18.66,161600.0
2014-08-19 10:10:00,18.65,18.69,18.65,18.69,156600.0,18.65,18.69,18.65,18.69,156600.0
2014-08-19 10:20:00,18.68,18.69,18.64,18.66,293300.0,18.68,18.69,18.64,18.66,293300.0
2014-08-19 10:30:00,18.66,18.69,18.66,18.67,60900.0,18.66,18.69,18.66,18.67,60900.0
2014-08-19 10:40:00,18.66,18.68,18.62,18.63,114700.0,18.66,18.68,18.62,18.63,114700.0
2014-08-19 10:50:00,18.63,18.65,18.61,18.64,141600.0,18.63,18.65,18.61,18.64,141600.0
2014-08-19 11:00:00,18.64,18.68,18.64,18.67,71200.0,18.64,18.68,18.64,18.67,71200.0
2014-08-19 11:10:00,18.67,18.67,18.64,18.65,66700.0,18.67,18.67,18.64,18.65,66700.0
2014-08-19 11:20:00,18.65,18.66,18.61,18.63,132800.0,18.65,18.66,18.61,18.63,132800.0
2014-08-19 11:30:00,18.62,18.64,18.62,18.63,166700.0,18.62,18.64,18.62,18.63,166700.0
2014-08-19 11:40:00,18.63,18.66,18.62,18.65,99700.0,18.63,18.66,18.62,18.65,99700.0
2014-08-19 11:50:00,18.65,18.65,18.63,18.65,49200.0,18.65,18.65,18.63,18.65,49200.0
2014-08-19 12:00:00,18.64,18.67,18.64,18.66,60900.0,18.64,18.67,18.64,18.66,60900.0
2014-08-19 12:10:00,18.65,18.68,18.65,18.66,52100.0,18.65,18.68,18.65,18.66,52100.0
2014-08-19 12:20:00,18.66,18.67,18.65,18.65,29900.0,18.66,18.67,18.65,18.65,29900.0
2014-08-19 12:30:00,18.66,18.66,18.65,18.66,41600.0,18.66,18.66,18.65,18.66,41600.0
2014-08-19 12:40:00,18.66,18.67,18.64,18.65,115100.0,18.66,18.67,18.64,18.65,115100.0
2014-08-19 12:50:00,18.66,18.67,18.65,18.65,145600.0,18.66,18.67,18.65,18.65,145600.0
2014-08-19 13:00:00,18.66,18.67,18.65,18.66,106300.0,18.66,18.67,18.65,18.66,106300.0
2014-08-19 13:10:00,18.66,18.66,18.64,18.66,98000.0,18.66,18.66,18.64,18.66,98000.0
2014-08-19 13:20:00,18.66,18.67,18.65,18.67,47100.0,18.66,18.67,18.65,18.67,47100.0
2014-08-19 13:30:00,18.67,18.68,18.66,18.67,88500.0,18.67,18.68,18.66,18.67,88500.0
2014-08-19 13:40:00,18.67,18.68,18.66,18.67,177700.0,18.67,18.68,18.66,18.67,177700.0
2014-08-19 13:50:00,18.66,18.67,18.65,18.67,78100.0,18.66,18.67,18.65,18.67,78100.0
2014-08-19 14:00:00,18.67,18.67,18.66,18.66,27900.0,18.67,18.67,18.66,18.66,27900.0
2014-08-19 14:10:00,18.67,18.67,18.65,18.66,60100.0,18.67,18.67,18.65,18.66,60100.0
2014-08-19 14:20:00,18.66,18.67,18.65,18.65,83100.0,18.66,18.67,18.65,18.65,83100.0
2014-08-19 14:30:00,18.66,18.66,18.64,18.65,103900.0,18.66,18.66,18.64,18.65,103900.0
2014-08-19 14:40:00,18.65,18.65,18.63,18.64,53700.0,18.65,18.65,18.63,18.64,53700.0
2014-08-19 14:50:00,18.64,18.64,18.63,18.63,112100.0,18.64,18.64,18.63,18.63,112100.0
2014-08-19 15:00:00,18.64,18.65,18.62,18.64,108200.0,18.64,18.65,18.62,18.64,108200.0
2014-08-19 15:10:00,18.64,18.65,18.63,18.64,45400.0,18.64,18.65,18.63,18.64,45400.0
2014-08-19 15:20:00,18.65,18.65,18.64,18.64,96200.0,18.65,18.65,18.64,18.64,96200.0
2014-08-19 15:30:00,18.64,18.67,18.64,18.67,92100.0,18.64,18.67,18.64,18.67,92100.0
2014-08-19 15:40:00,18.67,18.68,18.66,18.68,505800.0,18.67,18.68,18.66,18.68,505800.0
2014-08-19 15:50:00,18.68,18.71,18.68,18.71,470600.0,18.68,18.71,18.68,18.71,470600.0
2014-08-20 09:30:00,18.8,18.8,18.77,18.78,232800.0,18.8,18.8,18.77,18.78,232800.0
2014-08-20 09:40:00,18.78,18.81,18.78,18.81,221100.0,18.78,18.81,18.78,18.81,221100.0
2014-08-20 09:50:00,18.8,18.82,18.77,18.78,146900.0,18.8,18.82,18.77,18.78,146900.0
2014-08-20 10:00:00,18.78,18.79,18.75,18.75,84700.0,18.78,18.79,18.75,18.75,84700.0
2014-08-20 10:10:00,18.75,18.76,18.73,18.73,79300.0,18.75,18.76,18.73,18.73,79300.0
2014-08-20 10:20:00,18.73,18.73,18.7,18.71,93900.0,18.73,18.73,18.7,18.71,93900.0
2014-08-20 10:30:00,18.72,18.75,18.71,18.73,66000.0,18.72,18.75,18.71,18.73,66000.0
2014-08-20 10:40:00,18.72,18.73,18.72,18.73,24400.0,18.72,18.73,18.72,18.73,24400.0
2014-08-20 10:50:00,18.73,18.73,18.7,18.71,115100.0,18.73,18.73,18.7,18.71,115100.0
2014-08-20 11:00:00,18.71,18.73,18.7,18.72,70000.0,18.71,18.73,18.7,18.72,70000.0
2014-08-20 11:10:00,18.72,18.73,18.71,18.72,47900.0,18.72,18.73,18.71,18.72,47900.0
2014-08-20 11:20:00,18.72,18.73,18.7,18.72,70400.0,18.72,18.73,18.7,18.72,70400.0
2014-08-20 11:30:00,18.73,18.74,18.7,18.71,52900.0,18.73,18.74,18.7,18.71,52900.0
2014-08-20 11:40:00,18.71,18.73,18.71,18.72,26200.0,18.71,18.73,18.71,18.72,26200.0
2014-08-20 11:50:00,18.72,18.74,18.72,18.73,33100.0,18.72,18.74,18.72,18.73,33100.0
2014-08-20 12:00:00,18.74,18.75,18.73,18.74,24800.0,18.74,18.75,18.73,18.74,24800.0
2014-08-20 12:10:00,18.74,18.74,18.73,18.74,19500.0,18.74,18.74,18.73,18.74,19500.0
2014-08-20 12:20:00,18.73,18.74,18.73,18.74,47000.0,18.73,18.74,18.73,18.74,47000.0
2014-08-20 12:30:00,18.74,18.74,18.72,18.73,28100.0,18.74,18.74,18.72,18.73,28100.0
2014-08-20 12:40:00,18.73,18.73,18.72,18.73,20100.0,18.73,18.73,18.72,18.73,20100.0
2014-08-20 12:50:00,18.73,18.73,18.71,18.72,70400.0,18.73,18.73,18.71,18.72,70400.0
2014-08-20 13:00:00,18.72,18.73,18.71,18.73,39700.0,18.72,18.73,18.71,18.73,39700.0
2014-08-20 13:10:00,18.73,18.75,18.72,18.75,120600.0,18.73,18.75,18.72,18.75,120600.0
2014-08-20 13:20:00,18.75,18.77,18.72,18.74,160800.0,18.75,18.77,18.72,18.74,160800.0
2014-08-20 13:30:00,18.74,18.74,18.72,18.73,23900.0,18.74,18.74,18.72,18.73,23900.0
2014-08-20 13:40:00,18.73,18.75,18.72,18.75,47400.0,18.73,18.75,18.72,18.75,47400.0
2014-08-20 13:50:00,18.74,18.77,18.74,18.75,89100.0,18.74,18.77,18.74,18.75,89100.0
2014-08-20 14:00:00,18.75,18.75,18.69,18.71,320700.0,18.75,18.75,18.69,18.71,320700.0
2014-08-20 14:10:00,18.72,18.73,18.64,18.66,212000.0,18.72,18.73,18.64,18.66,212000.0
2014-08-20 14:20:00,18.66,18.71,18.66,18.7,224600.0,18.66,18.71,18.66,18.7,224600.0
2014-08-20 14:30:00,18.7,18.71,18.68,18.7,56300.0,18.7,18.71,18.68,18.7,56300.0
2014-08-20 14:40:00,18.71,18.74,18.7,18.72,152500.0,18.71,18.74,18.7,18.72,152500.0
2014-08-20 14:50:00,18.72,18.73,18.69,18.7,49200.0,18.72,18.73,18.69,18.7,49200.0
2014-08-20 15:00:00,18.69,18.7,18.69,18.69,26900.0,18.69,18.7,18.69,18.69,26900.0
2014-08-20 15:10:00,18.7,18.72,18.68,18.68,93500.0,18.7,18.72,18.68,18.68,93500.0
2014-08-20 15:20:00,18.68,18.7,18.68,18.7,62100.0,18.68,18.7,18.68,18.7,62100.0
2014-08-20 15:30:00,18.7,18.73,18.7,18.72,102600.0,18.7,18.73,18.7,18.72,102600.0
2014-08-20 15:40:00,18.73,18.73,18.7,18.71,116400.0,18.73,18.73,18.7,18.71,116400.0
2014-08-20 15:50:00,18.7,18.73,18.7,18.73,231400.0,18.7,18.73,18.7,18.73,231400.0
2014-08-21 09:30:00,18.6,18.66,18.6,18.66,199300.0,18.6,18.66,18.6,18.66,199300.0
2014-08-21 09:40:00,18.66,18.66,18.63,18.66,196100.0,18.66,18.66,18.63,18.66,196100.0
2014-08-21 09:50:00,18.66,18.67,18.62,18.64,138700.0,18.66,18.67,18.62,18.64,138700.0
2014-08-21 10:00:00,18.64,18.68,18.6,18.66,328900.0,18.64,18.68,18.6,18.66,328900.0
2014-08-21 10:10:00,18.66,18.69,18.66,18.68,220100.0,18.66,18.69,18.66,18.68,220100.0
2014-08-21 10:20:00,18.67,18.68,18.65,18.65,125300.0,18.67,18.68,18.65,18.65,125300.0
2014-08-21 10:30:00,18.66,18.66,18.64,18.64,71900.0,18.66,18.66,18.64,18.64,71900.0
2014-08-21 10:40:00,18.65,18.66,18.64,18.66,56600.0,18.65,18.66,18.64,18.66,56600.0
2014-08-21 10:50:00,18.66,18.66,18.64,18.64,60200.0,18.66,18.66,18.64,18.64,60200.0
2014-08-21 11:00:00,18.64,18.65,18.62,18.64,121100.0,18.64,18.65,18.62,18.64,121100.0
2014-08-21 11:10:00,18.63,18.64,18.6,18.61,212400.0,18.63,18.64,18.6,18.61,212400.0
2014-08-21 11:20:00,18.6,18.62,18.6,18.61,65500.0,18.6,18.62,18.6,18.61,65500.0
2014-08-21 11:30:00,18.61,18.62,18.6,18.61,46800.0,18.61,18.62,18.6,18.61,46800.0
2014-08-21 11:40:00,18.61,18.62,18.6,18.62,77600.0,18.61,18.62,18.6,18.62,77600.0
2014-08-21 11:50:00,18.62,18.62,18.6,18.6,84000.0,18.62,18.62,18.6,18.6,84000.0
2014-08-21 12:00:00,18.61,18.61,18.59,18.59,171100.0,18.61,18.61,18.59,18.59,171100.0
2014-08-21 12:10:00,18.59,18.61,18.59,18.6,39500.0,18.59,18.61,18.59,18.6,39500.0
2014-08-21 12:20:00,18.6,18.62,18.6,18.62,61000.0,18.6,18.62,18.6,18.62,61000.0
2014-08-21 12:30:00,18.62,18.66,18.61,18.66,116000.0,18.62,18.66,18.61,18.66,116000.0
2014-08-21 12:40:00,18.66,18.66,18.63,18.63,77300.0,18.66,18.66,18.63,18.63,77300.0
2014-08-21 12:50:00,18.63,18.64,18.63,18.64,32000.0,18.63,18.64,18.63,18.64,32000.0
2014-08-21 13:00:00,18.63,18.64,18.61,18.63,81200.0,18.63,18.64,18.61,18.63,81200.0
2014-08-21 13:10:00,18.62,18.66,18.61,18.66,171200.0,18.62,18.66,18.61,18.66,171200.0
2014-08-21 13:20:00,18.66,18.67,18.65,18.66,89800.0,18.66,18.67,18.65,18.66,89800.0
2014-08-21 13:30:00,18.66,18.66,18.65,18.66,8600.0,18.66,18.66,18.65,18.66,8600.0
2014-08-21 13:40:00,18.66,18.66,18.65,18.66,53200.0,18.66,18.66,18.65,18.66,53200.0
2014-08-21 13:50:00,18.66,18.68,18.65,18.67,50500.0,18.66,18.68,18.65,18.67,50500.0
2014-08-21 14:00:00,18.67,18.69,18.67,18.68,66600.0,18.67,18.69,18.67,18.68,66600.0
2014-08-21 14:10:00,18.69,18.69,18.67,18.68,15100.0,18.69,18.69,18.67,18.68,15100.0
2014-08-21 14:20:00,18.67,18.68,18.67,18.68,36100.0,18.67,18.68,18.67,18.68,36100.0
2014-08-21 14:30:00,18.68,18.68,18.67,18.67,16800.0,18.68,18.68,18.67,18.67,16800.0
2014-08-21 14:40:00,18.68,18.69,18.67,18.68,23100.0,18.68,18.69,18.67,18.68,23100.0
2014-08-21 14:50:00,18.68,18.69,18.67,18.67,40200.0,18.68,18.69,18.67,18.67,40200.0
2014-08-21 15:00:00,18.68,18.69,18.67,18.68,31300.0,18.68,18.69,18.67,18.68,31300.0
2014-08-21 15:10:00,18.68,18.69,18.68,18.68,32500.0,18.68,18.69,18.68,18.68,32500.0
2014-08-21 15:20:00,18.68,18.69,18.68,18.69,34700.0,18.68,18.69,18.68,18.69,34700.0
2014-08-21 15:30:00,18.69,18.7,18.68,18.7,37300.0,18.69,18.7,18.68,18.7,37300.0
2014-08-21 15:40:00,18.7,18.72,18.69,18.7,198300.0,18.7,18.72,18.69,18.7,198300.0
2014-08-21 15:50:00,18.7,18.71,18.68,18.68,327900.0,18.7,18.71,18.68,18.68,327900.0
2014-08-22 09:30:00,18.66,18.67,18.62,18.63,160500.0,18.66,18.67,18.62,18.63,160500.0
2014-08-22 09:40:00,18.63,18.67,18.63,18.64,66000.0,18.63,18.67,18.63,18.64,66000.0
2014-08-22 09:50:00,18.64,18.66,18.63,18.64,41300.0,18.64,18.66,18.63,18.64,41300.0
2014-08-22 10:00:00,18.64,18.66,18.61,18.65,539400.0,18.64,18.66,18.61,18.65,539400.0
2014-08-22 10:10:00,18.65,18.66,18.63,18.63,116100.0,18.65,18.66,18.63,18.63,116100.0
2014-08-22 10:20:00,18.62,18.63,18.6,18.6,170500.0,18.62,18.63,18.6,18.6,170500.0
2014-08-22 10:30:00,18.6,18.61,18.57,18.59,181500.0,18.6,18.61,18.57,18.59,181500.0
2014-08-22 10:40:00,18.58,18.59,18.55,18.57,334000.0,18.58,18.59,18.55,18.57,334000.0
2014-08-22 10:50:00,18.57,18.6,18.54,18.6,218500.0,18.57,18.6,18.54,18.6,218500.0
2014-08-22 11:00:00,18.59,18.65,18.59,18.63,269900.0,18.59,18.65,18.59,18.63,269900.0
2014-08-22 11:10:00,18.64,18.66,18.62,18.66,55700.0,18.64,18.66,18.62,18.66,55700.0
2014-08-22 11:20:00,18.66,18.72,18.65,18.7,234800.0,18.66,18.72,18.65,18.7,234800.0
2014-08-22 11:30:00,18.7,18.71,18.68,18.69,135600.0,18.7,18.71,18.68,18.69,135600.0
2014-08-22 11:40:00,18.69,18.69,18.65,18.65,101800.0,18.69,18.69,18.65,18.65,101800.0
2014-08-22 11:50:00,18.65,18.68,18.65,18.68,40900.0,18.65,18.68,18.65,18.68,40900.0
2014-08-22 12:00:00,18.68,18.7,18.67,18.7,58700.0,18.68,18.7,18.67,18.7,58700.0
2014-08-22 12:10:00,18.69,18.7,18.67,18.7,30300.0,18.69,18.7,18.67,18.7,30300.0
2014-08-22 12:20:00,18.69,18.74,18.69,18.74,64600.0,18.69,18.74,18.69,18.74,64600.0
2014-08-22 12:30:00,18.74,18.75,18.71,18.72,104400.0,18.74,18.75,18.71,18.72,104400.0
2014-08-22 12:40:00,18.71,18.71,18.67,18.67,44300.0,18.71,18.71,18.67,18.67,44300.0
2014-08-22 12:50:00,18.67,18.68,18.64,18.65,55000.0,18.67,18.68,18.64,18.65,55000.0
2014-08-22 13:00:00,18.65,18.66,18.63,18.64,26800.0,18.65,18.66,18.63,18.64,26800.0
2014-08-22 13:10:00,18.65,18.65,18.64,18.65,26500.0,18.65,18.65,18.64,18.65,26500.0
2014-08-22 13:20:00,18.64,18.65,18.62,18.63,136000.0,18.64,18.65,18.62,18.63,136000.0
2014-08-22 13:30:00,18.63,18.66,18.62,18.66,38500.0,18.63,18.66,18.62,18.66,38500.0
2014-08-22 13:40:00,18.66,18.66,18.65,18.66,27700.0,18.66,18.66,18.65,18.66,27700.0
2014-08-22 13:50:00,18.66,18.67,18.65,18.67,15200.0,18.66,18.67,18.65,18.67,15200.0
2014-08-22 14:00:00,18.67,18.67,18.65,18.65,39100.0,18.67,18.67,18.65,18.65,39100.0
2014-08-22 14:10:00,18.65,18.66,18.64,18.65,47300.0,18.65,18.66,18.64,18.65,47300.0
2014-08-22 14:20:00,18.65,18.66,18.64,18.65,35800.0,18.65,18.66,18.64,18.65,35800.0
2014-08-22 14:30:00,18.66,18.66,18.65,18.66,74800.0,18.66,18.66,18.65,18.66,74800.0
2014-08-22 14:40:00,18.66,18.66,18.64,18.64,49600.0,18.66,18.66,18.64,18.64,49600.0
2014-08-22 14:50:00,18.64,18.66,18.64,18.65,94000.0,18.64,18.66,18.64,18.65,94000.0
2014-08-22 15:00:00,18.65,18.67,18.65,18.67,60000.0,18.65,18.67,18.65,18.67,60000.0
2014-08-22 15:10:00,18.66,18.67,18.66,18.66,23400.0,18.66,18.67,18.66,18.66,23400.0
2014-08-22 15:20:00,18.67,18.67,18.66,18.66,21500.0,18.67,18.67,18.66,18.66,21500.0
2014-08-22 15:30:00,18.67,18.68,18.66,18.68,62700.0,18.67,18.68,18.66,18.68,62700.0
2014-08-22 15:40:00,18.68,18.68,18.67,18.68,88400.0,18.68,18.68,18.67,18.68,88400.0
2014-08-22 15:50:00,18.67,18.7,18.67,18.7,315800.0,18.67,18.7,18.67,18.7,315800.0
2014-08-25 09:30:00,18.62,18.65,18.62,18.64,108900.0,18.62,18.65,18.62,18.64,108900.0
2014-08-25 09:40:00,18.64,18.65,18.61,18.61,91400.0,18.64,18.65,18.61,18.61,91400.0
2014-08-25 09:50:00,18.61,18.63,18.6,18.61,59700.0,18.61,18.63,18.6,18.61,59700.0
2014-08-25 10:00:00,18.62,18.64,18.61,18.62,74000.0,18.62,18.64,18.61,18.62,74000.0
2014-08-25 10:10:00,18.63,18.63,18.61,18.62,75100.0,18.63,18.63,18.61,18.62,75100.0
2014-08-25 10:20:00,18.62,18.65,18.61,18.64,129900.0,18.62,18.65,18.61,18.64,129900.0
2014-08-25 10:30:00,18.64,18.65,18.61,18.61,77300.0,18.64,18.65,18.61,18.61,77300.0
2014-08-25 10:40:00,18.6,18.61,18.6,18.61,68800.0,18.6,18.61,18.6,18.61,68800.0
2014-08-25 10:50:00,18.61,18.61,18.56,18.56,263100.0,18.61,18.61,18.56,18.56,263100.0
2014-08-25 11:00:00,18.56,18.58,18.55,18.56,139000.0,18.56,18.58,18.55,18.56,139000.0
2014-08-25 11:10:00,18.57,18.59,18.56,18.58,58900.0,18.57,18.59,18.56,18.58,58900.0
2014-08-25 11:20:00,18.58,18.6,18.57,18.58,96700.0,18.58,18.6,18.57,18.58,96700.0
2014-08-25 11:30:00,18.58,18.59,18.57,18.57,66300.0,18.58,18.59,18.57,18.57,66300.0
2014-08-25 11:40:00,18.57,18.58,18.56,18.57,49500.0,18.57,18.58,18.56,18.57,49500.0
2014-08-25 11:50:00,18.56,18.57,18.56,18.57,100500.0,18.56,18.57,18.56,18.57,100500.0
2014-08-25 12:00:00,18.56,18.59,18.55,18.58,91500.0,18.56,18.59,18.55,18.58,91500.0
2014-08-25 12:10:00,18.58,18.58,18.57,18.57,15100.0,18.58,18.58,18.57,18.57,15100.0
2014-08-25 12:20:00,18.57,18.6,18.57,18.59,119900.0,18.57,18.6,18.57,18.59,119900.0
2014-08-25 12:30:00,18.59,18.6,18.58,18.59,75500.0,18.59,18.6,18.58,18.59,75500.0
2014-08-25 12:40:00,18.59,18.59,18.58,18.58,102000.0,18.59,18.59,18.58,18.58,102000.0
2014-08-25 12:50:00,18.59,18.6,18.58,18.59,36500.0,18.59,18.6,18.58,18.59,36500.0
2014-08-25 13:00:00,18.6,18.6,18.59,18.6,24000.0,18.6,18.6,18.59,18.6,24000.0
2014-08-25 13:10:00,18.59,18.61,18.59,18.61,23200.0,18.59,18.61,18.59,18.61,23200.0
2014-08-25 13:20:00,18.61,18.62,18.59,18.59,87200.0,18.61,18.62,18.59,18.59,87200.0
2014-08-25 13:30:00,18.6,18.6,18.58,18.59,83400.0,18.6,18.6,18.58,18.59,83400.0
2014-08-25 13:40:00,18.59,18.6,18.58,18.58,41000.0,18.59,18.6,18.58,18.58,41000.0
2014-08-25 13:50:00,18.59,18.59,18.58,18.59,33700.0,18.59,18.59,18.58,18.59,33700.0
2014-08-25 14:00:00,18.59,18.6,18.58,18.6,95600.0,18.59,18.6,18.58,18.6,95600.0
2014-08-25 14:10:00,18.6,18.61,18.59,18.6,19500.0,18.6,18.61,18.59,18.6,19500.0
2014-08-25 14:20:00,18.6,18.61,18.59,18.61,39200.0,18.6,18.61,18.59,18.61,39200.0
2014-08-25 14:30:00,18.6,18.61,18.6,18.61,52600.0,18.6,18.61,18.6,18.61,52600.0
2014-08-25 14:40:00,18.6,18.61,18.59,18.6,26000.0,18.6,18.61,18.59,18.6,26000.0
2014-08-25 14:50:00,18.59,18.6,18.59,18.6,24500.0,18.59,18.6,18.59,18.6,24500.0
2014-08-25 15:00:00,18.59,18.61,18.59,18.61,37200.0,18.59,18.61,18.59,18.61,37200.0
2014-08-25 15:10:00,18.61,18.61,18.6,18.61,8800.0,18.61,18.61,18.6,18.61,8800.0
2014-08-25 15:20:00,18.6,18.61,18.6,18.61,39700.0,18.6,18.61,18.6,18.61,39700.0
2014-08-25 15:30:00,18.61,18.62,18.6,18.61,88600.0,18.61,18.62,18.6,18.61,88600.0
2014-08-25 15:40:00,18.61,18.62,18.6,18.61,85900.0,18.61,18.62,18.6,18.61,85900.0
2014-08-25 15:50:00,18.6,18.61,18.59,18.59,263100.0,18.6,18.61,18.59,18.59,263100.0
2014-08-26 09:30:00,18.8,18.81,18.78,18.79,357700.0,18.8,18.81,18.78,18.79,357700.0
2014-08-26 09:40:00,18.79,18.79,18.77,18.77,130900.0,18.79,18.79,18.77,18.77,130900.0
2014-08-26 09:50:00,18.77,18.77,18.73,18.74,168900.0,18.77,18.77,18.73,18.74,168900.0
2014-08-26 10:00:00,18.73,18.76,18.72,18.73,154600.0,18.73,18.76,18.72,18.73,154600.0
2014-08-26 10:10:00,18.72,18.74,18.7,18.73,116000.0,18.72,18.74,18.7,18.73,116000.0
2014-08-26 10:20:00,18.73,18.74,18.71,18.73,39800.0,18.73,18.74,18.71,18.73,39800.0
2014-08-26 10:30:00,18.73,18.73,18.71,18.72,147300.0,18.73,18.73,18.71,18.72,147300.0
2014-08-26 10:40:00,18.71,18.73,18.71,18.72,53400.0,18.71,18.73,18.71,18.72,53400.0
2014-08-26 10:50:00,18.71,18.75,18.69,18.7,187300.0,18.71,18.75,18.69,18.7,187300.0
2014-08-26 11:00:00,18.7,18.7,18.67,18.69,148200.0,18.7,18.7,18.67,18.69,148200.0
2014-08-26 11:10:00,18.7,18.71,18.69,18.71,78200.0,18.7,18.71,18.69,18.71,78200.0
2014-08-26 11:20:00,18.71,18.71,18.64,18.65,146700.0,18.71,18.71,18.64,18.65,146700.0
2014-08-26 11:30:00,18.64,18.66,18.64,18.66,64200.0,18.64,18.66,18.64,18.66,64200.0
2014-08-26 11:40:00,18.66,18.67,18.64,18.66,61200.0,18.66,18.67,18.64,18.66,61200.0
2014-08-26 11:50:00,18.67,18.7,18.66,18.7,95300.0,18.67,18.7,18.66,18.7,95300.0
2014-08-26 12:00:00,18.69,18.7,18.67,18.68,59600.0,18.69,18.7,18.67,18.68,59600.0
2014-08-26 12:10:00,18.68,18.69,18.67,18.69,42500.0,18.68,18.69,18.67,18.69,42500.0
2014-08-26 12:20:00,18.69,18.69,18.68,18.68,32700.0,18.69,18.69,18.68,18.68,32700.0
2014-08-26 12:30:00,18.69,18.69,18.66,18.67,45100.0,18.69,18.69,18.66,18.67,45100.0
2014-08-26 12:40:00,18.67,18.68,18.65,18.67,33500.0,18.67,18.68,18.65,18.67,33500.0
2014-08-26 12:50:00,18.67,18.67,18.65,18.66,50700.0,18.67,18.67,18.65,18.66,50700.0
2014-08-26 13:00:00,18.65,18.68,18.65,18.68,49000.0,18.65,18.68,18.65,18.68,49000.0
2014-08-26 13:10:00,18.68,18.68,18.64,18.65,133600.0,18.68,18.68,18.64,18.65,133600.0
2014-08-26 13:20:00,18.65,18.66,18.64,18.64,56300.0,18.65,18.66,18.64,18.64,56300.0
2014-08-26 13:30:00,18.65,18.65,18.61,18.62,98500.0,18.65,18.65,18.61,18.62,98500.0
2014-08-26 13:40:00,18.62,18.63,18.61,18.63,53700.0,18.62,18.63,18.61,18.63,53700.0
2014-08-26 13:50:00,18.63,18.64,18.62,18.64,29100.0,18.63,18.64,18.62,18.64,29100.0
2014-08-26 14:00:00,18.64,18.65,18.63,18.64,41300.0,18.64,18.65,18.63,18.64,41300.0
2014-08-26 14:10:00,18.64,18.64,18.61,18.63,151400.0,18.64,18.64,18.61,18.63,151400.0
2014-08-26 14:20:00,18.64,18.65,18.64,18.64,49500.0,18.64,18.65,18.64,18.64,49500.0
2014-08-26 14:30:00,18.65,18.65,18.63,18.64,70300.0,18.65,18.65,18.63,18.64,70300.0
2014-08-26 14:40:00,18.65,18.66,18.64,18.66,95300.0,18.65,18.66,18.64,18.66,95300.0
2014-08-26 14:50:00,18.66,18.66,18.65,18.66,24800.0,18.66,18.66,18.65,18.66,24800.0
2014-08-26 15:00:00,18.66,18.66,18.65,18.66,14600.0,18.66,18.66,18.65,18.66,14600.0
2014-08-26 15:10:00,18.65,18.67,18.65,18.66,47000.0,18.65,18.67,18.65,18.66,47000.0
2014-08-26 15:20:00,18.66,18.67,18.66,18.66,42800.0,18.66,18.67,18.66,18.66,42800.0
2014-08-26 15:30:00,18.66,18.67,18.66,18.66,28900.0,18.66,18.67,18.66,18.66,28900.0
2014-08-26 15:40:00,18.66,18.66,18.63,18.63,116600.0,18.66,18.66,18.63,18.63,116600.0
2014-08-26 15:50:00,18.64,18.64,18.61,18.62,343400.0,18.64,18.64,18.61,18.62,343400.0
2014-08-27 09:30:00,18.67,18.69,18.65,18.68,221400.0,18.67,18.69,18.65,18.68,221400.0
2014-08-27 09:40:00,18.69,18.69,18.55,18.62,994500.0,18.69,18.69,18.55,18.62,994500.0
2014-08-27 09:50:00,18.62,18.64,18.62,18.64,106300.0,18.62,18.64,18.62,18.64,106300.0
2014-08-27 10:00:00,18.64,18.64,18.62,18.63,61700.0,18.64,18.64,18.62,18.63,61700.0
2014-08-27 10:10:00,18.63,18.65,18.61,18.63,114400.0,18.63,18.65,18.61,18.63,114400.0
2014-08-27 10:20:00,18.63,18.64,18.62,18.63,38200.0,18.63,18.64,18.62,18.63,38200.0
2014-08-27 10:30:00,18.63,18.64,18.6,18.62,160700.0,18.63,18.64,18.6,18.62,160700.0
2014-08-27 10:40:00,18.61,18.62,18.6,18.62,69700.0,18.61,18.62,18.6,18.62,69700.0
2014-08-27 10:50:00,18.62,18.63,18.61,18.62,27100.0,18.62,18.63,18.61,18.62,27100.0
2014-08-27 11:00:00,18.63,18.65,18.62,18.63,72000.0,18.63,18.65,18.62,18.63,72000.0
2014-08-27 11:10:00,18.63,18.64,18.62,18.63,84900.0,18.63,18.64,18.62,18.63,84900.0
2014-08-27 11:20:00,18.62,18.62,18.61,18.61,96700.0,18.62,18.62,18.61,18.61,96700.0
2014-08-27 11:30:00,18.61,18.63,18.6,18.62,151200.0,18.61,18.63,18.6,18.62,151200.0
2014-08-27 11:40:00,18.63,18.65,18.63,18.64,50400.0,18.63,18.65,18.63,18.64,50400.0
2014-08-27 11:50:00,18.64,18.65,18.63,18.64,39200.0,18.64,18.65,18.63,18.64,39200.0
2014-08-27 12:00:00,18.64,18.66,18.64,18.66,62200.0,18.64,18.66,18.64,18.66,62200.0
2014-08-27 12:10:00,18.66,18.67,18.65,18.67,34700.0,18.66,18.67,18.65,18.67,34700.0
2014-08-27 12:20:00,18.67,18.67,18.65,18.66,57000.0,18.67,18.67,18.65,18.66,57000.0
2014-08-27 12:30:00,18.67,18.69,18.66,18.68,97800.0,18.67,18.69,18.66,18.68,97800.0
2014-08-27 12:40:00,18.68,18.69,18.68,18.69,71100.0,18.68,18.69,18.68,18.69,71100.0
2014-08-27 12:50:00,18.68,18.68,18.66,18.66,34900.0,18.68,18.68,18.66,18.66,34900.0
2014-08-27 13:00:00,18.66,18.68,18.66,18.67,29300.0,18.66,18.68,18.66,18.67,29300.0
2014-08-27 13:10:00,18.68,18.68,18.67,18.68,42600.0,18.68,18.68,18.67,18.68,42600.0
2014-08-27 13:20:00,18.67,18.69,18.65,18.66,126200.0,18.67,18.69,18.65,18.66,126200.0
2014-08-27 13:30:00,18.66,18.67,18.66,18.67,15500.0,18.66,18.67,18.66,18.67,15500.0
2014-08-27 13:40:00,18.66,18.67,18.66,18.67,20700.0,18.66,18.67,18.66,18.67,20700.0
2014-08-27 13:50:00,18.66,18.67,18.66,18.66,40100.0,18.66,18.67,18.66,18.66,40100.0
2014-08-27 14:00:00,18.66,18.67,18.66,18.66,15900.0,18.66,18.67,18.66,18.66,15900.0
2014-08-27 14:10:00,18.66,18.67,18.66,18.66,23000.0,18.66,18.67,18.66,18.66,23000.0
2014-08-27 14:20:00,18.67,18.67,18.66,18.67,26900.0,18.67,18.67,18.66,18.67,26900.0
2014-08-27 14:30:00,18.66,18.67,18.65,18.66,43300.0,18.66,18.67,18.65,18.66,43300.0
2014-08-27 14:40:00,18.66,18.66,18.63,18.64,55300.0,18.66,18.66,18.63,18.64,55300.0
2014-08-27 14:50:00,18.64,18.66,18.63,18.65,113900.0,18.64,18.66,18.63,18.65,113900.0
2014-08-27 15:00:00,18.66,18.66,18.65,18.65,17000.0,18.66,18.66,18.65,18.65,17000.0
2014-08-27 15:10:00,18.66,18.66,18.65,18.66,31700.0,18.66,18.66,18.65,18.66,31700.0
2014-08-27 15:20:00,18.66,18.66,18.65,18.65,31200.0,18.66,18.66,18.65,18.65,31200.0
2014-08-27 15:30:00,18.66,18.66,18.65,18.66,29500.0,18.66,18.66,18.65,18.66,29500.0
2014-08-27 15:40:00,18.66,18.67,18.65,18.67,46900.0,18.66,18.67,18.65,18.67,46900.0
2014-08-27 15:50:00,18.66,18.67,18.66,18.66,285800.0,18.66,18.67,18.66,18.66,285800.0
2014-08-28 09:30:00,18.84,18.87,18.83,18.85,408100.0,18.84,18.87,18.83,18.85,408100.0
2014-08-28 09:40:00,18.85,18.86,18.84,18.85,131400.0,18.85,18.86,18.84,18.85,131400.0
2014-08-28 09:50:00,18.85,18.86,18.83,18.84,144700.0,18.85,18.86,18.83,18.84,144700.0
2014-08-28 10:00:00,18.84,18.87,18.83,18.85,108300.0,18.84,18.87,18.83,18.85,108300.0
2014-08-28 10:10:00,18.85,18.85,18.76,18.77,324000.0,18.85,18.85,18.76,18.77,324000.0
2014-08-28 10:20:00,18.77,18.77,18.74,18.76,198500.0,18.77,18.77,18.74,18.76,198500.0
2014-08-28 10:30:00,18.77,18.8,18.75,18.79,112000.0,18.77,18.8,18.75,18.79,112000.0
2014-08-28 10:40:00,18.8,18.81,18.76,18.76,151500.0,18.8,18.81,18.76,18.76,151500.0
2014-08-28 10:50:00,18.77,18.78,18.75,18.77,173500.0,18.77,18.78,18.75,18.77,173500.0
2014-08-28 11:00:00,18.77,18.79,18.77,18.79,64800.0,18.77,18.79,18.77,18.79,64800.0
2014-08-28 11:10:00,18.79,18.8,18.78,18.79,103800.0,18.79,18.8,18.78,18.79,103800.0
2014-08-28 11:20:00,18.8,18.8,18.78,18.8,59800.0,18.8,18.8,18.78,18.8,59800.0
2014-08-28 11:30:00,18.8,18.81,18.78,18.78,85000.0,18.8,18.81,18.78,18.78,85000.0
2014-08-28 11:40:00,18.78,18.79,18.76,18.77,46300.0,18.78,18.79,18.76,18.77,46300.0
2014-08-28 11:50:00,18.77,18.79,18.76,18.78,45500.0,18.77,18.79,18.76,18.78,45500.0
2014-08-28 12:00:00,18.77,18.8,18.77,18.79,81200.0,18.77,18.8,18.77,18.79,81200.0
2014-08-28 12:10:00,18.79,18.79,18.77,18.78,110700.0,18.79,18.79,18.77,18.78,110700.0
2014-08-28 12:20:00,18.78,18.79,18.77,18.78,38500.0,18.78,18.79,18.77,18.78,38500.0
2014-08-28 12:30:00,18.78,18.78,18.77,18.77,51000.0,18.78,18.78,18.77,18.77,51000.0
2014-08-28 12:40:00,18.78,18.79,18.77,18.79,49000.0,18.78,18.79,18.77,18.79,49000.0
2014-08-28 12:50:00,18.79,18.8,18.75,18.78,98900.0,18.79,18.8,18.75,18.78,98900.0
2014-08-28 13:00:00,18.78,18.78,18.76,18.78,187700.0,18.78,18.78,18.76,18.78,187700.0
2014-08-28 13:10:00,18.78,18.78,18.75,18.77,93500.0,18.78,18.78,18.75,18.77,93500.0
2014-08-28 13:20:00,18.77,18.79,18.76,18.78,139700.0,18.77,18.79,18.76,18.78,139700.0
2014-08-28 13:30:00,18.78,18.79,18.77,18.78,90100.0,18.78,18.79,18.77,18.78,90100.0
2014-08-28 13:40:00,18.78,18.79,18.77,18.79,33600.0,18.78,18.79,18.77,18.79,33600.0
2014-08-28 13:50:00,18.78,18.79,18.77,18.78,30100.0,18.78,18.79,18.77,18.78,30100.0
2014-08-28 14:00:00,18.78,18.79,18.77,18.79,33000.0,18.78,18.79,18.77,18.79,33000.0
2014-08-28 14:10:00,18.79,18.79,18.78,18.79,71200.0,18.79,18.79,18.78,18.79,71200.0
2014-08-28 14:20:00,18.79,18.8,18.79,18.8,81300.0,18.79,18.8,18.79,18.8,81300.0
2014-08-28 14:30:00,18.79,18.8,18.79,18.8,28200.0,18.79,18.8,18.79,18.8,28200.0
2014-08-28 14:40:00,18.8,18.8,18.79,18.79,18700.0,18.8,18.8,18.79,18.79,18700.0
2014-08-28 14:50:00,18.8,18.8,18.78,18.78,103200.0,18.8,18.8,18.78,18.78,103200.0
2014-08-28 15:00:00,18.79,18.8,18.78,18.79,70300.0,18.79,18.8,18.78,18.79,70300.0
2014-08-28 15:10:00,18.8,18.81,18.79,18.8,82200.0,18.8,18.81,18.79,18.8,82200.0
2014-08-28 15:20:00,18.8,18.81,18.8,18.8,60900.0,18.8,18.81,18.8,18.8,60900.0
2014-08-28 15:30:00,18.8,18.81,18.78,18.79,131100.0,18.8,18.81,18.78,18.79,131100.0
2014-08-28 15:40:00,18.79,18.79,18.76,18.77,147800.0,18.79,18.79,18.76,18.77,147800.0
2014-08-28 15:50:00,18.77,18.77,18.75,18.75,463700.0,18.77,18.77,18.75,18.75,463700.0
2014-08-29 09:30:00,18.76,18.77,18.72,18.73,202200.0,18.76,18.77,18.72,18.73,202200.0
2014-08-29 09:40:00,18.73,18.76,18.72,18.75,254300.0,18.73,18.76,18.72,18.75,254300.0
2014-08-29 09:50:00,18.75,18.77,18.75,18.76,80700.0,18.75,18.77,18.75,18.76,80700.0
2014-08-29 10:00:00,18.76,18.78,18.76,18.77,138100.0,18.76,18.78,18.76,18.77,138100.0
2014-08-29 10:10:00,18.77,18.8,18.77,18.79,207500.0,18.77,18.8,18.77,18.79,207500.0
2014-08-29 10:20:00,18.78,18.85,18.78,18.83,313400.0,18.78,18.85,18.78,18.83,313400.0
2014-08-29 10:30:00,18.83,18.83,18.8,18.82,92400.0,18.83,18.83,18.8,18.82,92400.0
2014-08-29 10:40:00,18.82,18.82,18.78,18.78,42400.0,18.82,18.82,18.78,18.78,42400.0
2014-08-29 10:50:00,18.78,18.79,18.77,18.78,113600.0,18.78,18.79,18.77,18.78,113600.0
2014-08-29 11:00:00,18.78,18.79,18.75,18.76,56500.0,18.78,18.79,18.75,18.76,56500.0
2014-08-29 11:10:00,18.76,18.77,18.74,18.76,70800.0,18.76,18.77,18.74,18.76,70800.0
2014-08-29 11:20:00,18.77,18.78,18.75,18.76,44000.0,18.77,18.78,18.75,18.76,44000.0
2014-08-29 11:30:00,18.76,18.76,18.73,18.74,93000.0,18.76,18.76,18.73,18.74,93000.0
2014-08-29 11:40:00,18.74,18.75,18.73,18.74,41000.0,18.74,18.75,18.73,18.74,41000.0
2014-08-29 11:50:00,18.74,18.77,18.74,18.77,48500.0,18.74,18.77,18.74,18.77,48500.0
2014-08-29 12:00:00,18.77,18.77,18.75,18.76,66900.0,18.77,18.77,18.75,18.76,66900.0
2014-08-29 12:10:00,18.76,18.77,18.76,18.77,26200.0,18.76,18.77,18.76,18.77,26200.0
2014-08-29 12:20:00,18.77,18.77,18.75,18.76,85600.0,18.77,18.77,18.75,18.76,85600.0
2014-08-29 12:30:00,18.76,18.76,18.75,18.75,36800.0,18.76,18.76,18.75,18.75,36800.0
2014-08-29 12:40:00,18.76,18.76,18.73,18.73,81200.0,18.76,18.76,18.73,18.73,81200.0
2014-08-29 12:50:00,18.73,18.75,18.73,18.73,48500.0,18.73,18.75,18.73,18.73,48500.0
2014-08-29 13:00:00,18.73,18.74,18.7,18.71,172000.0,18.73,18.74,18.7,18.71,172000.0
2014-08-29 13:10:00,18.7,18.71,18.69,18.7,80100.0,18.7,18.71,18.69,18.7,80100.0
2014-08-29 13:20:00,18.69,18.71,18.67,18.69,170600.0,18.69,18.71,18.67,18.69,170600.0
2014-08-29 13:30:00,18.69,18.7,18.69,18.7,29900.0,18.69,18.7,18.69,18.7,29900.0
2014-08-29 13:40:00,18.7,18.7,18.69,18.69,45100.0,18.7,18.7,18.69,18.69,45100.0
2014-08-29 13:50:00,18.69,18.7,18.68,18.7,56600.0,18.69,18.7,18.68,18.7,56600.0
2014-08-29 14:00:00,18.69,18.7,18.68,18.69,45400.0,18.69,18.7,18.68,18.69,45400.0
2014-08-29 14:10:00,18.69,18.71,18.68,18.71,47400.0,18.69,18.71,18.68,18.71,47400.0
2014-08-29 14:20:00,18.71,18.71,18.7,18.71,39100.0,18.71,18.71,18.7,18.71,39100.0
2014-08-29 14:30:00,18.7,18.7,18.69,18.7,65900.0,18.7,18.7,18.69,18.7,65900.0
2014-08-29 14:40:00,18.7,18.71,18.69,18.71,38200.0,18.7,18.71,18.69,18.71,38200.0
2014-08-29 14:50:00,18.71,18.71,18.7,18.7,44600.0,18.71,18.71,18.7,18.7,44600.0
2014-08-29 15:00:00,18.71,18.71,18.69,18.7,41400.0,18.71,18.71,18.69,18.7,41400.0
2014-08-29 15:10:00,18.69,18.7,18.68,18.68,155400.0,18.69,18.7,18.68,18.68,155400.0
2014-08-29 15:20:00,18.69,18.69,18.68,18.69,31500.0,18.69,18.69,18.68,18.69,31500.0
2014-08-29 15:30:00,18.69,18.69,18.68,18.69,104100.0,18.69,18.69,18.68,18.69,104100.0
2014-08-29 15:40:00,18.69,18.7,18.68,18.7,45100.0,18.69,18.7,18.68,18.7,45100.0
2014-08-29 15:50:00,18.7,18.71,18.69,18.7,347600.0,18.7,18.71,18.69,18.7,347600.0
2014-09-02 09:30:00,18.45,18.51,18.45,18.5,717300.0,18.45,18.51,18.45,18.5,717300.0
2014-09-02 09:40:00,18.5,18.51,18.46,18.47,302900.0,18.5,18.51,18.46,18.47,302900.0
2014-09-02 09:50:00,18.46,18.47,18.43,18.45,384100.0,18.46,18.47,18.43,18.45,384100.0
2014-09-02 10:00:00,18.44,18.47,18.42,18.45,431200.0,18.44,18.47,18.42,18.45,431200.0
2014-09-02 10:10:00,18.45,18.45,18.39,18.42,416400.0,18.45,18.45,18.39,18.42,416400.0
2014-09-02 10:20:00,18.41,18.43,18.35,18.39,510000.0,18.41,18.43,18.35,18.39,510000.0
2014-09-02 10:30:00,18.4,18.43,18.39,18.42,118700.0,18.4,18.43,18.39,18.42,118700.0
2014-09-02 10:40:00,18.42,18.42,18.4,18.41,161500.0,18.42,18.42,18.4,18.41,161500.0
2014-09-02 10:50:00,18.41,18.41,18.38,18.4,124400.0,18.41,18.41,18.38,18.4,124400.0
2014-09-02 11:00:00,18.4,18.41,18.39,18.41,98900.0,18.4,18.41,18.39,18.41,98900.0
2014-09-02 11:10:00,18.41,18.41,18.39,18.41,217800.0,18.41,18.41,18.39,18.41,217800.0
2014-09-02 11:20:00,18.41,18.43,18.39,18.39,112700.0,18.41,18.43,18.39,18.39,112700.0
2014-09-02 11:30:00,18.39,18.39,18.36,18.37,206500.0,18.39,18.39,18.36,18.37,206500.0
2014-09-02 11:40:00,18.37,18.37,18.35,18.37,150900.0,18.37,18.37,18.35,18.37,150900.0
2014-09-02 11:50:00,18.37,18.39,18.35,18.38,240700.0,18.37,18.39,18.35,18.38,240700.0
2014-09-02 12:00:00,18.38,18.38,18.35,18.36,141500.0,18.38,18.38,18.35,18.36,141500.0
2014-09-02 12:10:00,18.37,18.41,18.36,18.4,80300.0,18.37,18.41,18.36,18.4,80300.0
2014-09-02 12:20:00,18.41,18.41,18.36,18.38,112300.0,18.41,18.41,18.36,18.38,112300.0
2014-09-02 12:30:00,18.38,18.38,18.36,18.37,46100.0,18.38,18.38,18.36,18.37,46100.0
2014-09-02 12:40:00,18.37,18.4,18.37,18.38,89900.0,18.37,18.4,18.37,18.38,89900.0
2014-09-02 12:50:00,18.38,18.4,18.37,18.37,91200.0,18.38,18.4,18.37,18.37,91200.0
2014-09-02 13:00:00,18.37,18.38,18.34,18.34,243500.0,18.37,18.38,18.34,18.34,243500.0
2014-09-02 13:10:00,18.34,18.37,18.32,18.36,192400.0,18.34,18.37,18.32,18.36,192400.0
2014-09-02 13:20:00,18.36,18.39,18.35,18.39,212100.0,18.36,18.39,18.35,18.39,212100.0
2014-09-02 13:30:00,18.38,18.4,18.38,18.39,39100.0,18.38,18.4,18.38,18.39,39100.0
2014-09-02 13:40:00,18.39,18.4,18.38,18.38,46600.0,18.39,18.4,18.38,18.38,46600.0
2014-09-02 13:50:00,18.39,18.41,18.39,18.39,85300.0,18.39,18.41,18.39,18.39,85300.0
2014-09-02 14:00:00,18.39,18.41,18.39,18.4,58400.0,18.39,18.41,18.39,18.4,58400.0
2014-09-02 14:10:00,18.41,18.43,18.4,18.42,105300.0,18.41,18.43,18.4,18.42,105300.0
2014-09-02 14:20:00,18.42,18.42,18.41,18.41,39200.0,18.42,18.42,18.41,18.41,39200.0
2014-09-02 14:30:00,18.41,18.42,18.4,18.42,29200.0,18.41,18.42,18.4,18.42,29200.0
2014-09-02 14:40:00,18.41,18.43,18.41,18.43,29900.0,18.41,18.43,18.41,18.43,29900.0
2014-09-02 14:50:00,18.43,18.43,18.41,18.42,92300.0,18.43,18.43,18.41,18.42,92300.0
2014-09-02 15:00:00,18.41,18.42,18.39,18.4,76400.0,18.41,18.42,18.39,18.4,76400.0
2014-09-02 15:10:00,18.4,18.41,18.38,18.38,181900.0,18.4,18.41,18.38,18.38,181900.0
2014-09-02 15:20:00,18.39,18.39,18.38,18.38,163400.0,18.39,18.39,18.38,18.38,163400.0
2014-09-02 15:30:00,18.39,18.4,18.39,18.4,142700.0,18.39,18.4,18.39,18.4,142700.0
2014-09-02 15:40:00,18.39,18.41,18.38,18.4,261700.0,18.39,18.41,18.38,18.4,261700.0
2014-09-02 15:50:00,18.4,18.42,18.39,18.39,1276400.0,18.4,18.42,18.39,18.39,1276400.0
2014-09-03 09:30:00,18.39,18.41,18.38,18.39,282900.0,18.39,18.41,18.38,18.39,282900.0
2014-09-03 09:40:00,18.4,18.41,18.39,18.39,83300.0,18.4,18.41,18.39,18.39,83300.0
2014-09-03 09:50:00,18.39,18.39,18.37,18.38,133300.0,18.39,18.39,18.37,18.38,133300.0
2014-09-03 10:00:00,18.38,18.39,18.36,18.37,186000.0,18.38,18.39,18.36,18.37,186000.0
2014-09-03 10:10:00,18.37,18.4,18.37,18.39,134400.0,18.37,18.4,18.37,18.39,134400.0
2014-09-03 10:20:00,18.4,18.42,18.37,18.38,152800.0,18.4,18.42,18.37,18.38,152800.0
2014-09-03 10:30:00,18.39,18.39,18.36,18.37,114300.0,18.39,18.39,18.36,18.37,114300.0
2014-09-03 10:40:00,18.37,18.39,18.36,18.38,119000.0,18.37,18.39,18.36,18.38,119000.0
2014-09-03 10:50:00,18.38,18.4,18.38,18.39,119400.0,18.38,18.4,18.38,18.39,119400.0
2014-09-03 11:00:00,18.39,18.41,18.38,18.4,39400.0,18.39,18.41,18.38,18.4,39400.0
2014-09-03 11:10:00,18.41,18.42,18.4,18.41,39000.0,18.41,18.42,18.4,18.41,39000.0
2014-09-03 11:20:00,18.4,18.42,18.38,18.39,100600.0,18.4,18.42,18.38,18.39,100600.0
2014-09-03 11:30:00,18.39,18.39,18.37,18.37,33600.0,18.39,18.39,18.37,18.37,33600.0
2014-09-03 11:40:00,18.37,18.4,18.37,18.39,41000.0,18.37,18.4,18.37,18.39,41000.0
2014-09-03 11:50:00,18.39,18.4,18.38,18.39,84600.0,18.39,18.4,18.38,18.39,84600.0
2014-09-03 12:00:00,18.39,18.41,18.38,18.4,85300.0,18.39,18.41,18.38,18.4,85300.0
2014-09-03 12:10:00,18.39,18.4,18.39,18.4,8500.0,18.39,18.4,18.39,18.4,8500.0
2014-09-03 12:20:00,18.4,18.4,18.38,18.39,82500.0,18.4,18.4,18.38,18.39,82500.0
2014-09-03 12:30:00,18.39,18.41,18.39,18.41,103800.0,18.39,18.41,18.39,18.41,103800.0
2014-09-03 12:40:00,18.4,18.41,18.39,18.4,57900.0,18.4,18.41,18.39,18.4,57900.0
2014-09-03 12:50:00,18.39,18.4,18.38,18.39,47100.0,18.39,18.4,18.38,18.39,47100.0
2014-09-03 13:00:00,18.39,18.4,18.38,18.39,65900.0,18.39,18.4,18.38,18.39,65900.0
2014-09-03 13:10:00,18.39,18.41,18.39,18.4,20700.0,18.39,18.41,18.39,18.4,20700.0
2014-09-03 13:20:00,18.4,18.42,18.38,18.41,66000.0,18.4,18.42,18.38,18.41,66000.0
2014-09-03 13:30:00,18.41,18.43,18.41,18.43,27700.0,18.41,18.43,18.41,18.43,27700.0
2014-09-03 13:40:00,18.43,18.43,18.42,18.43,44600.0,18.43,18.43,18.42,18.43,44600.0
2014-09-03 13:50:00,18.43,18.44,18.41,18.41,23900.0,18.43,18.44,18.41,18.41,23900.0
2014-09-03 14:00:00,18.41,18.43,18.4,18.42,136400.0,18.41,18.43,18.4,18.42,136400.0
2014-09-03 14:10:00,18.41,18.43,18.41,18.42,102200.0,18.41,18.43,18.41,18.42,102200.0
2014-09-03 14:20:00,18.42,18.43,18.42,18.42,35900.0,18.42,18.43,18.42,18.42,35900.0
2014-09-03 14:30:00,18.43,18.43,18.42,18.43,26600.0,18.43,18.43,18.42,18.43,26600.0
2014-09-03 14:40:00,18.43,18.44,18.42,18.44,49300.0,18.43,18.44,18.42,18.44,49300.0
2014-09-03 14:50:00,18.44,18.44,18.42,18.42,65600.0,18.44,18.44,18.42,18.42,65600.0
2014-09-03 15:00:00,18.43,18.43,18.42,18.42,26400.0,18.43,18.43,18.42,18.42,26400.0
2014-09-03 15:10:00,18.43,18.43,18.41,18.42,43200.0,18.43,18.43,18.41,18.42,43200.0
2014-09-03 15:20:00,18.41,18.42,18.41,18.42,34400.0,18.41,18.42,18.41,18.42,34400.0
2014-09-03 15:30:00,18.41,18.42,18.41,18.41,42300.0,18.41,18.42,18.41,18.41,42300.0
2014-09-03 15:40:00,18.41,18.43,18.41,18.42,120200.0,18.41,18.43,18.41,18.42,120200.0
2014-09-03 15:50:00,18.43,18.44,18.42,18.44,250100.0,18.43,18.44,18.42,18.44,250100.0
2014-09-04 09:30:00,18.52,18.58,18.51,18.53,308600.0,18.52,18.58,18.51,18.53,308600.0
2014-09-04 09:40:00,18.53,18.53,18.46,18.47,146800.0,18.53,18.53,18.46,18.47,146800.0
2014-09-04 09:50:00,18.48,18.48,18.45,18.46,112000.0,18.48,18.48,18.45,18.46,112000.0
2014-09-04 10:00:00,18.46,18.47,18.44,18.44,93800.0,18.46,18.47,18.44,18.44,93800.0
2014-09-04 10:10:00,18.44,18.48,18.43,18.45,104000.0,18.44,18.48,18.43,18.45,104000.0
2014-09-04 10:20:00,18.46,18.46,18.4,18.43,228800.0,18.46,18.46,18.4,18.43,228800.0
2014-09-04 10:30:00,18.43,18.44,18.39,18.4,104400.0,18.43,18.44,18.39,18.4,104400.0
2014-09-04 10:40:00,18.41,18.41,18.36,18.39,216100.0,18.41,18.41,18.36,18.39,216100.0
2014-09-04 10:50:00,18.38,18.42,18.38,18.41,106500.0,18.38,18.42,18.38,18.41,106500.0
2014-09-04 11:00:00,18.41,18.41,18.39,18.4,86400.0,18.41,18.41,18.39,18.4,86400.0
2014-09-04 11:10:00,18.4,18.41,18.39,18.4,229200.0,18.4,18.41,18.39,18.4,229200.0
2014-09-04 11:20:00,18.39,18.4,18.39,18.39,29400.0,18.39,18.4,18.39,18.39,29400.0
2014-09-04 11:30:00,18.39,18.39,18.38,18.38,144000.0,18.39,18.39,18.38,18.38,144000.0
2014-09-04 11:40:00,18.38,18.39,18.35,18.37,94400.0,18.38,18.39,18.35,18.37,94400.0
2014-09-04 11:50:00,18.38,18.38,18.34,18.37,162900.0,18.38,18.38,18.34,18.37,162900.0
2014-09-04 12:00:00,18.37,18.4,18.36,18.39,122200.0,18.37,18.4,18.36,18.39,122200.0
2014-09-04 12:10:00,18.39,18.39,18.36,18.37,60200.0,18.39,18.39,18.36,18.37,60200.0
2014-09-04 12:20:00,18.37,18.37,18.35,18.36,62800.0,18.37,18.37,18.35,18.36,62800.0
2014-09-04 12:30:00,18.35,18.38,18.35,18.36,52400.0,18.35,18.38,18.35,18.36,52400.0
2014-09-04 12:40:00,18.36,18.36,18.33,18.36,87500.0,18.36,18.36,18.33,18.36,87500.0
2014-09-04 12:50:00,18.36,18.36,18.34,18.34,45200.0,18.36,18.36,18.34,18.34,45200.0
2014-09-04 13:00:00,18.33,18.34,18.3,18.33,295200.0,18.33,18.34,18.3,18.33,295200.0
2014-09-04 13:10:00,18.32,18.35,18.32,18.35,68900.0,18.32,18.35,18.32,18.35,68900.0
2014-09-04 13:20:00,18.35,18.36,18.33,18.34,157600.0,18.35,18.36,18.33,18.34,157600.0
2014-09-04 13:30:00,18.34,18.34,18.33,18.34,36000.0,18.34,18.34,18.33,18.34,36000.0
2014-09-04 13:40:00,18.34,18.34,18.32,18.32,61700.0,18.34,18.34,18.32,18.32,61700.0
2014-09-04 13:50:00,18.33,18.34,18.31,18.33,82100.0,18.33,18.34,18.31,18.33,82100.0
2014-09-04 14:00:00,18.33,18.33,18.31,18.33,62100.0,18.33,18.33,18.31,18.33,62100.0
2014-09-04 14:10:00,18.32,18.33,18.3,18.3,225200.0,18.32,18.33,18.3,18.3,225200.0
2014-09-04 14:20:00,18.31,18.33,18.3,18.32,176300.0,18.31,18.33,18.3,18.32,176300.0
2014-09-04 14:30:00,18.31,18.32,18.27,18.29,157800.0,18.31,18.32,18.27,18.29,157800.0
2014-09-04 14:40:00,18.29,18.32,18.29,18.31,70800.0,18.29,18.32,18.29,18.31,70800.0
2014-09-04 14:50:00,18.32,18.34,18.31,18.34,39200.0,18.32,18.34,18.31,18.34,39200.0
2014-09-04 15:00:00,18.33,18.33,18.31,18.32,92800.0,18.33,18.33,18.31,18.32,92800.0
2014-09-04 15:10:00,18.32,18.32,18.29,18.31,162700.0,18.32,18.32,18.29,18.31,162700.0
2014-09-04 15:20:00,18.3,18.31,18.29,18.3,67600.0,18.3,18.31,18.29,18.3,67600.0
2014-09-04 15:30:00,18.3,18.31,18.26,18.27,267600.0,18.3,18.31,18.26,18.27,267600.0
2014-09-04 15:40:00,18.27,18.3,18.26,18.3,147100.0,18.27,18.3,18.26,18.3,147100.0
2014-09-04 15:50:00,18.3,18.33,18.29,18.32,329900.0,18.3,18.33,18.29,18.32,329900.0
2014-09-05 09:30:00,18.3,18.32,18.28,18.31,250800.0,18.3,18.32,18.28,18.31,250800.0
2014-09-05 09:40:00,18.31,18.33,18.28,18.28,210500.0,18.31,18.33,18.28,18.28,210500.0
2014-09-05 09:50:00,18.29,18.33,18.28,18.32,93700.0,18.29,18.33,18.28,18.32,93700.0
2014-09-05 10:00:00,18.32,18.36,18.32,18.35,121400.0,18.32,18.36,18.32,18.35,121400.0
2014-09-05 10:10:00,18.34,18.38,18.34,18.37,111500.0,18.34,18.38,18.34,18.37,111500.0
2014-09-05 10:20:00,18.36,18.37,18.33,18.36,71500.0,18.36,18.37,18.33,18.36,71500.0
2014-09-05 10:30:00,18.36,18.36,18.33,18.34,78500.0,18.36,18.36,18.33,18.34,78500.0
2014-09-05 10:40:00,18.35,18.35,18.32,18.34,45000.0,18.35,18.35,18.32,18.34,45000.0
2014-09-05 10:50:00,18.33,18.34,18.29,18.31,129700.0,18.33,18.34,18.29,18.31,129700.0
2014-09-05 11:00:00,18.31,18.36,18.31,18.36,61900.0,18.31,18.36,18.31,18.36,61900.0
2014-09-05 11:10:00,18.35,18.36,18.34,18.35,70100.0,18.35,18.36,18.34,18.35,70100.0
2014-09-05 11:20:00,18.34,18.36,18.33,18.35,65400.0,18.34,18.36,18.33,18.35,65400.0
2014-09-05 11:30:00,18.36,18.36,18.34,18.34,51400.0,18.36,18.36,18.34,18.34,51400.0
2014-09-05 11:40:00,18.34,18.35,18.34,18.35,32000.0,18.34,18.35,18.34,18.35,32000.0
2014-09-05 11:50:00,18.34,18.35,18.34,18.35,34700.0,18.34,18.35,18.34,18.35,34700.0
2014-09-05 12:00:00,18.36,18.36,18.33,18.34,52600.0,18.36,18.36,18.33,18.34,52600.0
2014-09-05 12:10:00,18.35,18.35,18.31,18.32,75300.0,18.35,18.35,18.31,18.32,75300.0
2014-09-05 12:20:00,18.32,18.34,18.32,18.32,24900.0,18.32,18.34,18.32,18.32,24900.0
2014-09-05 12:30:00,18.32,18.34,18.31,18.34,42300.0,18.32,18.34,18.31,18.34,42300.0
2014-09-05 12:40:00,18.33,18.34,18.32,18.33,53300.0,18.33,18.34,18.32,18.33,53300.0
2014-09-05 12:50:00,18.32,18.34,18.3,18.34,292000.0,18.32,18.34,18.3,18.34,292000.0
2014-09-05 13:00:00,18.34,18.36,18.34,18.35,51100.0,18.34,18.36,18.34,18.35,51100.0
2014-09-05 13:10:00,18.36,18.36,18.34,18.36,10900.0,18.36,18.36,18.34,18.36,10900.0
2014-09-05 13:20:00,18.37,18.39,18.35,18.37,201300.0,18.37,18.39,18.35,18.37,201300.0
2014-09-05 13:30:00,18.37,18.38,18.35,18.36,22800.0,18.37,18.38,18.35,18.36,22800.0
2014-09-05 13:40:00,18.37,18.39,18.37,18.38,113000.0,18.37,18.39,18.37,18.38,113000.0
2014-09-05 13:50:00,18.38,18.38,18.37,18.37,11200.0,18.38,18.38,18.37,18.37,11200.0
2014-09-05 14:00:00,18.37,18.38,18.37,18.38,16300.0,18.37,18.38,18.37,18.38,16300.0
2014-09-05 14:10:00,18.37,18.38,18.35,18.36,56900.0,18.37,18.38,18.35,18.36,56900.0
2014-09-05 14:20:00,18.37,18.38,18.36,18.37,19600.0,18.37,18.38,18.36,18.37,19600.0
2014-09-05 14:30:00,18.37,18.38,18.37,18.38,28300.0,18.37,18.38,18.37,18.38,28300.0
2014-09-05 14:40:00,18.38,18.38,18.36,18.36,23100.0,18.38,18.38,18.36,18.36,23100.0
2014-09-05 14:50:00,18.36,18.38,18.36,18.38,72100.0,18.36,18.38,18.36,18.38,72100.0
2014-09-05 15:00:00,18.38,18.39,18.37,18.39,43200.0,18.38,18.39,18.37,18.39,43200.0
2014-09-05 15:10:00,18.39,18.39,18.38,18.38,23000.0,18.39,18.39,18.38,18.38,23000.0
2014-09-05 15:20:00,18.39,18.39,18.38,18.39,23800.0,18.39,18.39,18.38,18.39,23800.0
2014-09-05 15:30:00,18.38,18.39,18.38,18.38,29100.0,18.38,18.39,18.38,18.38,29100.0
2014-09-05 15:40:00,18.38,18.42,18.38,18.41,182200.0,18.38,18.42,18.38,18.41,182200.0
2014-09-05 15:50:00,18.41,18.43,18.41,18.42,378800.0,18.41,18.43,18.41,18.42,378800.0
2014-09-08 09:30:00,18.35,18.37,18.32,18.34,164900.0,18.35,18.37,18.32,18.34,164900.0
2014-09-08 09:40:00,18.34,18.35,18.32,18.33,122400.0,18.34,18.35,18.32,18.33,122400.0
2014-09-08 09:50:00,18.32,18.33,18.29,18.3,174600.0,18.32,18.33,18.29,18.3,174600.0
2014-09-08 10:00:00,18.3,18.31,18.28,18.3,122500.0,18.3,18.31,18.28,18.3,122500.0
2014-09-08 10:10:00,18.3,18.31,18.25,18.29,300300.0,18.3,18.31,18.25,18.29,300300.0
2014-09-08 10:20:00,18.28,18.3,18.27,18.3,83300.0,18.28,18.3,18.27,18.3,83300.0
2014-09-08 10:30:00,18.29,18.31,18.27,18.3,73900.0,18.29,18.31,18.27,18.3,73900.0
2014-09-08 10:40:00,18.3,18.31,18.29,18.3,147900.0,18.3,18.31,18.29,18.3,147900.0
2014-09-08 10:50:00,18.3,18.31,18.27,18.28,51200.0,18.3,18.31,18.27,18.28,51200.0
2014-09-08 11:00:00,18.29,18.29,18.25,18.26,345400.0,18.29,18.29,18.25,18.26,345400.0
2014-09-08 11:10:00,18.26,18.27,18.22,18.25,421300.0,18.26,18.27,18.22,18.25,421300.0
2014-09-08 11:20:00,18.26,18.28,18.24,18.25,142800.0,18.26,18.28,18.24,18.25,142800.0
2014-09-08 11:30:00,18.25,18.25,18.23,18.24,129200.0,18.25,18.25,18.23,18.24,129200.0
2014-09-08 11:40:00,18.23,18.25,18.21,18.24,222000.0,18.23,18.25,18.21,18.24,222000.0
2014-09-08 11:50:00,18.23,18.24,18.22,18.23,119600.0,18.23,18.24,18.22,18.23,119600.0
2014-09-08 12:00:00,18.23,18.26,18.23,18.24,69400.0,18.23,18.26,18.23,18.24,69400.0
2014-09-08 12:10:00,18.25,18.25,18.22,18.22,238000.0,18.25,18.25,18.22,18.22,238000.0
2014-09-08 12:20:00,18.22,18.23,18.2,18.2,118100.0,18.22,18.23,18.2,18.2,118100.0
2014-09-08 12:30:00,18.21,18.22,18.19,18.2,136900.0,18.21,18.22,18.19,18.2,136900.0
2014-09-08 12:40:00,18.2,18.2,18.17,18.19,207100.0,18.2,18.2,18.17,18.19,207100.0
2014-09-08 12:50:00,18.19,18.21,18.19,18.2,103300.0,18.19,18.21,18.19,18.2,103300.0
2014-09-08 13:00:00,18.2,18.2,18.16,18.17,346400.0,18.2,18.2,18.16,18.17,346400.0
2014-09-08 13:10:00,18.16,18.22,18.15,18.21,261700.0,18.16,18.22,18.15,18.21,261700.0
2014-09-08 13:20:00,18.22,18.22,18.17,18.21,276800.0,18.22,18.22,18.17,18.21,276800.0
2014-09-08 13:30:00,18.2,18.21,18.19,18.19,166900.0,18.2,18.21,18.19,18.19,166900.0
2014-09-08 13:40:00,18.2,18.24,18.19,18.23,128300.0,18.2,18.24,18.19,18.23,128300.0
2014-09-08 13:50:00,18.23,18.25,18.23,18.25,93800.0,18.23,18.25,18.23,18.25,93800.0
2014-09-08 14:00:00,18.24,18.25,18.22,18.22,50700.0,18.24,18.25,18.22,18.22,50700.0
2014-09-08 14:10:00,18.22,18.23,18.21,18.23,14300.0,18.22,18.23,18.21,18.23,14300.0
2014-09-08 14:20:00,18.23,18.24,18.22,18.23,29400.0,18.23,18.24,18.22,18.23,29400.0
2014-09-08 14:30:00,18.23,18.24,18.23,18.24,18900.0,18.23,18.24,18.23,18.24,18900.0
2014-09-08 14:40:00,18.24,18.24,18.23,18.23,38900.0,18.24,18.24,18.23,18.23,38900.0
2014-09-08 14:50:00,18.23,18.24,18.22,18.24,55700.0,18.23,18.24,18.22,18.24,55700.0
2014-09-08 15:00:00,18.24,18.25,18.21,18.22,258000.0,18.24,18.25,18.21,18.22,258000.0
2014-09-08 15:10:00,18.22,18.23,18.22,18.23,48800.0,18.22,18.23,18.22,18.23,48800.0
2014-09-08 15:20:00,18.23,18.23,18.22,18.23,55700.0,18.23,18.23,18.22,18.23,55700.0
2014-09-08 15:30:00,18.23,18.25,18.22,18.24,127000.0,18.23,18.25,18.22,18.24,127000.0
2014-09-08 15:40:00,18.25,18.26,18.25,18.26,91200.0,18.25,18.26,18.25,18.26,91200.0
2014-09-08 15:50:00,18.26,18.27,18.25,18.26,757800.0,18.26,18.27,18.25,18.26,757800.0
2014-09-09 09:30:00,18.19,18.26,18.19,18.25,327000.0,18.19,18.26,18.19,18.25,327000.0
2014-09-09 09:40:00,18.25,18.25,18.19,18.2,154800.0,18.25,18.25,18.19,18.2,154800.0
2014-09-09 09:50:00,18.2,18.22,18.2,18.22,137300.0,18.2,18.22,18.2,18.22,137300.0
2014-09-09 10:00:00,18.21,18.22,18.16,18.19,190800.0,18.21,18.22,18.16,18.19,190800.0
2014-09-09 10:10:00,18.19,18.2,18.15,18.16,158700.0,18.19,18.2,18.15,18.16,158700.0
2014-09-09 10:20:00,18.16,18.2,18.15,18.2,326600.0,18.16,18.2,18.15,18.2,326600.0
2014-09-09 10:30:00,18.2,18.21,18.18,18.21,88000.0,18.2,18.21,18.18,18.21,88000.0
2014-09-09 10:40:00,18.21,18.21,18.17,18.19,54400.0,18.21,18.21,18.17,18.19,54400.0
2014-09-09 10:50:00,18.19,18.22,18.18,18.21,89000.0,18.19,18.22,18.18,18.21,89000.0
2014-09-09 11:00:00,18.2,18.23,18.19,18.22,91800.0,18.2,18.23,18.19,18.22,91800.0
2014-09-09 11:10:00,18.22,18.23,18.19,18.19,48300.0,18.22,18.23,18.19,18.19,48300.0
2014-09-09 11:20:00,18.2,18.21,18.19,18.21,34700.0,18.2,18.21,18.19,18.21,34700.0
2014-09-09 11:30:00,18.21,18.21,18.19,18.19,50400.0,18.21,18.21,18.19,18.19,50400.0
2014-09-09 11:40:00,18.19,18.2,18.16,18.18,92000.0,18.19,18.2,18.16,18.18,92000.0
2014-09-09 11:50:00,18.17,18.18,18.14,18.18,217200.0,18.17,18.18,18.14,18.18,217200.0
2014-09-09 12:00:00,18.17,18.18,18.11,18.13,321700.0,18.17,18.18,18.11,18.13,321700.0
2014-09-09 12:10:00,18.13,18.17,18.12,18.16,326400.0,18.13,18.17,18.12,18.16,326400.0
2014-09-09 12:20:00,18.16,18.2,18.15,18.18,124300.0,18.16,18.2,18.15,18.18,124300.0
2014-09-09 12:30:00,18.18,18.21,18.18,18.21,70500.0,18.18,18.21,18.18,18.21,70500.0
2014-09-09 12:40:00,18.21,18.21,18.18,18.19,113400.0,18.21,18.21,18.18,18.19,113400.0
2014-09-09 12:50:00,18.2,18.2,18.16,18.17,34400.0,18.2,18.2,18.16,18.17,34400.0
2014-09-09 13:00:00,18.16,18.18,18.15,18.16,139900.0,18.16,18.18,18.15,18.16,139900.0
2014-09-09 13:10:00,18.15,18.17,18.13,18.14,96600.0,18.15,18.17,18.13,18.14,96600.0
2014-09-09 13:20:00,18.14,18.16,18.13,18.15,267100.0,18.14,18.16,18.13,18.15,267100.0
2014-09-09 13:30:00,18.15,18.19,18.14,18.18,74400.0,18.15,18.19,18.14,18.18,74400.0
2014-09-09 13:40:00,18.19,18.19,18.18,18.18,60100.0,18.19,18.19,18.18,18.18,60100.0
2014-09-09 13:50:00,18.18,18.19,18.18,18.19,14800.0,18.18,18.19,18.18,18.19,14800.0
2014-09-09 14:00:00,18.19,18.19,18.17,18.18,64200.0,18.19,18.19,18.17,18.18,64200.0
2014-09-09 14:10:00,18.18,18.19,18.17,18.17,69700.0,18.18,18.19,18.17,18.17,69700.0
2014-09-09 14:20:00,18.17,18.17,18.15,18.17,63800.0,18.17,18.17,18.15,18.17,63800.0
2014-09-09 14:30:00,18.16,18.17,18.16,18.16,11500.0,18.16,18.17,18.16,18.16,11500.0
2014-09-09 14:40:00,18.17,18.18,18.16,18.16,66600.0,18.17,18.18,18.16,18.16,66600.0
2014-09-09 14:50:00,18.15,18.16,18.15,18.16,56400.0,18.15,18.16,18.15,18.16,56400.0
2014-09-09 15:00:00,18.16,18.18,18.15,18.18,71100.0,18.16,18.18,18.15,18.18,71100.0
2014-09-09 15:10:00,18.18,18.22,18.17,18.21,252300.0,18.18,18.22,18.17,18.21,252300.0
2014-09-09 15:20:00,18.21,18.26,18.21,18.25,237400.0,18.21,18.26,18.21,18.25,237400.0
2014-09-09 15:30:00,18.25,18.27,18.24,18.27,167300.0,18.25,18.27,18.24,18.27,167300.0
2014-09-09 15:40:00,18.26,18.29,18.26,18.29,188500.0,18.26,18.29,18.26,18.29,188500.0
2014-09-09 15:50:00,18.29,18.32,18.28,18.31,794000.0,18.29,18.32,18.28,18.31,794000.0
2014-09-10 09:30:00,18.24,18.24,18.21,18.21,185800.0,18.24,18.24,18.21,18.21,185800.0
2014-09-10 09:40:00,18.21,18.25,18.2,18.23,89900.0,18.21,18.25,18.2,18.23,89900.0
2014-09-10 09:50:00,18.22,18.29,18.22,18.28,213100.0,18.22,18.29,18.22,18.28,213100.0
2014-09-10 10:00:00,18.28,18.28,18.21,18.23,108100.0,18.28,18.28,18.21,18.23,108100.0
2014-09-10 10:10:00,18.23,18.23,18.21,18.21,52000.0,18.23,18.23,18.21,18.21,52000.0
2014-09-10 10:20:00,18.22,18.23,18.2,18.21,102300.0,18.22,18.23,18.2,18.21,102300.0
2014-09-10 10:30:00,18.21,18.23,18.2,18.22,144600.0,18.21,18.23,18.2,18.22,144600.0
2014-09-10 10:40:00,18.21,18.22,18.19,18.2,89800.0,18.21,18.22,18.19,18.2,89800.0
2014-09-10 10:50:00,18.21,18.22,18.2,18.21,65400.0,18.21,18.22,18.2,18.21,65400.0
2014-09-10 11:00:00,18.21,18.21,18.15,18.18,186000.0,18.21,18.21,18.15,18.18,186000.0
2014-09-10 11:10:00,18.19,18.2,18.16,18.16,80900.0,18.19,18.2,18.16,18.16,80900.0
2014-09-10 11:20:00,18.17,18.19,18.16,18.17,45000.0,18.17,18.19,18.16,18.17,45000.0
2014-09-10 11:30:00,18.17,18.19,18.16,18.16,134500.0,18.17,18.19,18.16,18.16,134500.0
2014-09-10 11:40:00,18.16,18.21,18.16,18.21,72000.0,18.16,18.21,18.16,18.21,72000.0
2014-09-10 11:50:00,18.2,18.23,18.19,18.21,155200.0,18.2,18.23,18.19,18.21,155200.0
2014-09-10 12:00:00,18.2,18.21,18.18,18.18,108500.0,18.2,18.21,18.18,18.18,108500.0
2014-09-10 12:10:00,18.19,18.19,18.16,18.16,218300.0,18.19,18.19,18.16,18.16,218300.0
2014-09-10 12:20:00,18.16,18.16,18.12,18.14,446500.0,18.16,18.16,18.12,18.14,446500.0
2014-09-10 12:30:00,18.14,18.16,18.13,18.16,111200.0,18.14,18.16,18.13,18.16,111200.0
2014-09-10 12:40:00,18.16,18.16,18.14,18.14,64700.0,18.16,18.16,18.14,18.14,64700.0
2014-09-10 12:50:00,18.15,18.17,18.15,18.16,83600.0,18.15,18.17,18.15,18.16,83600.0
2014-09-10 13:00:00,18.15,18.17,18.14,18.15,101400.0,18.15,18.17,18.14,18.15,101400.0
2014-09-10 13:10:00,18.16,18.17,18.15,18.16,39500.0,18.16,18.17,18.15,18.16,39500.0
2014-09-10 13:20:00,18.15,18.16,18.14,18.15,81300.0,18.15,18.16,18.14,18.15,81300.0
2014-09-10 13:30:00,18.15,18.16,18.14,18.16,43600.0,18.15,18.16,18.14,18.16,43600.0
2014-09-10 13:40:00,18.16,18.19,18.16,18.19,99600.0,18.16,18.19,18.16,18.19,99600.0
2014-09-10 13:50:00,18.18,18.19,18.18,18.18,45200.0,18.18,18.19,18.18,18.18,45200.0
2014-09-10 14:00:00,18.18,18.22,18.18,18.21,140100.0,18.18,18.22,18.18,18.21,140100.0
2014-09-10 14:10:00,18.21,18.21,18.19,18.19,82700.0,18.21,18.21,18.19,18.19,82700.0
2014-09-10 14:20:00,18.2,18.21,18.19,18.2,21100.0,18.2,18.21,18.19,18.2,21100.0
2014-09-10 14:30:00,18.21,18.22,18.19,18.21,52200.0,18.21,18.22,18.19,18.21,52200.0
2014-09-10 14:40:00,18.2,18.21,18.18,18.19,25300.0,18.2,18.21,18.18,18.19,25300.0
2014-09-10 14:50:00,18.19,18.2,18.19,18.19,10100.0,18.19,18.2,18.19,18.19,10100.0
2014-09-10 15:00:00,18.19,18.2,18.19,18.2,16700.0,18.19,18.2,18.19,18.2,16700.0
2014-09-10 15:10:00,18.2,18.21,18.19,18.21,68100.0,18.2,18.21,18.19,18.21,68100.0
2014-09-10 15:20:00,18.2,18.21,18.19,18.21,104500.0,18.2,18.21,18.19,18.21,104500.0
2014-09-10 15:30:00,18.21,18.25,18.2,18.24,317800.0,18.21,18.25,18.2,18.24,317800.0
2014-09-10 15:40:00,18.24,18.24,18.23,18.23,132800.0,18.24,18.24,18.23,18.23,132800.0
2014-09-10 15:50:00,18.23,18.24,18.22,18.23,270400.0,18.23,18.24,18.22,18.23,270400.0
2014-09-11 09:30:00,17.93,17.97,17.92,17.96,1340900.0,17.93,17.97,17.92,17.96,1340900.0
2014-09-11 09:40:00,17.96,17.96,17.92,17.93,464300.0,17.96,17.96,17.92,17.93,464300.0
2014-09-11 09:50:00,17.92,17.95,17.92,17.94,352800.0,17.92,17.95,17.92,17.94,352800.0
2014-09-11 10:00:00,17.93,17.94,17.91,17.92,326200.0,17.93,17.94,17.91,17.92,326200.0
2014-09-11 10:10:00,17.92,17.94,17.89,17.91,726500.0,17.92,17.94,17.89,17.91,726500.0
2014-09-11 10:20:00,17.91,17.92,17.82,17.9,1521000.0,17.91,17.92,17.82,17.9,1521000.0
2014-09-11 10:30:00,17.89,17.92,17.87,17.9,400400.0,17.89,17.92,17.87,17.9,400400.0
2014-09-11 10:40:00,17.9,17.94,17.89,17.91,410500.0,17.9,17.94,17.89,17.91,410500.0
2014-09-11 10:50:00,17.92,17.93,17.9,17.93,248100.0,17.92,17.93,17.9,17.93,248100.0
2014-09-11 11:00:00,17.93,17.94,17.9,17.94,178600.0,17.93,17.94,17.9,17.94,178600.0
2014-09-11 11:10:00,17.94,17.94,17.89,17.89,434700.0,17.94,17.94,17.89,17.89,434700.0
2014-09-11 11:20:00,17.9,17.91,17.88,17.9,186500.0,17.9,17.91,17.88,17.9,186500.0
2014-09-11 11:30:00,17.89,17.89,17.83,17.88,748900.0,17.89,17.89,17.83,17.88,748900.0
2014-09-11 11:40:00,17.88,17.88,17.84,17.86,252000.0,17.88,17.88,17.84,17.86,252000.0
2014-09-11 11:50:00,17.85,17.89,17.85,17.89,254900.0,17.85,17.89,17.85,17.89,254900.0
2014-09-11 12:00:00,17.88,17.9,17.86,17.89,341600.0,17.88,17.9,17.86,17.89,341600.0
2014-09-11 12:10:00,17.89,17.92,17.88,17.91,134300.0,17.89,17.92,17.88,17.91,134300.0
2014-09-11 12:20:00,17.91,17.92,17.9,17.91,132800.0,17.91,17.92,17.9,17.91,132800.0
2014-09-11 12:30:00,17.91,17.91,17.85,17.86,271900.0,17.91,17.91,17.85,17.86,271900.0
2014-09-11 12:40:00,17.86,17.88,17.85,17.86,157600.0,17.86,17.88,17.85,17.86,157600.0
2014-09-11 12:50:00,17.85,17.88,17.85,17.86,275000.0,17.85,17.88,17.85,17.86,275000.0
2014-09-11 13:00:00,17.86,17.88,17.85,17.85,305200.0,17.86,17.88,17.85,17.85,305200.0
2014-09-11 13:10:00,17.86,17.87,17.83,17.85,372700.0,17.86,17.87,17.83,17.85,372700.0
2014-09-11 13:20:00,17.86,17.86,17.84,17.86,203500.0,17.86,17.86,17.84,17.86,203500.0
2014-09-11 13:30:00,17.86,17.88,17.85,17.88,182200.0,17.86,17.88,17.85,17.88,182200.0
2014-09-11 13:40:00,17.88,17.88,17.86,17.86,69400.0,17.88,17.88,17.86,17.86,69400.0
2014-09-11 13:50:00,17.87,17.87,17.84,17.87,103200.0,17.87,17.87,17.84,17.87,103200.0
2014-09-11 14:00:00,17.86,17.88,17.86,17.87,69800.0,17.86,17.88,17.86,17.87,69800.0
2014-09-11 14:10:00,17.87,17.89,17.87,17.89,213000.0,17.87,17.89,17.87,17.89,213000.0
2014-09-11 14:20:00,17.89,17.89,17.88,17.88,118700.0,17.89,17.89,17.88,17.88,118700.0
2014-09-11 14:30:00,17.89,17.89,17.86,17.87,250900.0,17.89,17.89,17.86,17.87,250900.0
2014-09-11 14:40:00,17.87,17.87,17.85,17.85,252500.0,17.87,17.87,17.85,17.85,252500.0
2014-09-11 14:50:00,17.86,17.88,17.86,17.88,126500.0,17.86,17.88,17.86,17.88,126500.0
2014-09-11 15:00:00,17.87,17.93,17.87,17.92,237000.0,17.87,17.93,17.87,17.92,237000.0
2014-09-11 15:10:00,17.91,17.93,17.91,17.93,227800.0,17.91,17.93,17.91,17.93,227800.0
2014-09-11 15:20:00,17.93,17.94,17.91,17.94,310600.0,17.93,17.94,17.91,17.94,310600.0
2014-09-11 15:30:00,17.93,17.94,17.92,17.94,214700.0,17.93,17.94,17.92,17.94,214700.0
2014-09-11 15:40:00,17.94,17.95,17.93,17.95,515700.0,17.94,17.95,17.93,17.95,515700.0
2014-09-11 15:50:00,17.94,17.96,17.94,17.96,747500.0,17.94,17.96,17.94,17.96,747500.0
2014-09-12 09:30:00,17.8,17.82,17.8,17.81,555500.0,17.8,17.82,17.8,17.81,555500.0
2014-09-12 09:40:00,17.81,17.89,17.81,17.88,376900.0,17.81,17.89,17.81,17.88,376900.0
2014-09-12 09:50:00,17.88,17.88,17.84,17.86,215900.0,17.88,17.88,17.84,17.86,215900.0
2014-09-12 10:00:00,17.85,17.88,17.81,17.88,721200.0,17.85,17.88,17.81,17.88,721200.0
2014-09-12 10:10:00,17.88,17.9,17.85,17.86,258100.0,17.88,17.9,17.85,17.86,258100.0
2014-09-12 10:20:00,17.85,17.86,17.82,17.83,304700.0,17.85,17.86,17.82,17.83,304700.0
2014-09-12 10:30:00,17.83,17.84,17.78,17.79,430200.0,17.83,17.84,17.78,17.79,430200.0
2014-09-12 10:40:00,17.79,17.8,17.76,17.79,375600.0,17.79,17.8,17.76,17.79,375600.0
2014-09-12 10:50:00,17.78,17.8,17.78,17.78,357400.0,17.78,17.8,17.78,17.78,357400.0
2014-09-12 11:00:00,17.79,17.82,17.79,17.79,168500.0,17.79,17.82,17.79,17.79,168500.0
2014-09-12 11:10:00,17.79,17.82,17.79,17.8,95900.0,17.79,17.82,17.79,17.8,95900.0
2014-09-12 11:20:00,17.8,17.83,17.8,17.82,119700.0,17.8,17.83,17.8,17.82,119700.0
2014-09-12 11:30:00,17.83,17.85,17.81,17.85,159300.0,17.83,17.85,17.81,17.85,159300.0
2014-09-12 11:40:00,17.85,17.88,17.85,17.86,244800.0,17.85,17.88,17.85,17.86,244800.0
2014-09-12 11:50:00,17.87,17.9,17.87,17.88,144700.0,17.87,17.9,17.87,17.88,144700.0
2014-09-12 12:00:00,17.89,17.9,17.88,17.88,73000.0,17.89,17.9,17.88,17.88,73000.0
2014-09-12 12:10:00,17.88,17.9,17.88,17.89,89100.0,17.88,17.9,17.88,17.89,89100.0
2014-09-12 12:20:00,17.9,17.92,17.89,17.9,114900.0,17.9,17.92,17.89,17.9,114900.0
2014-09-12 12:30:00,17.9,17.91,17.89,17.91,62400.0,17.9,17.91,17.89,17.91,62400.0
2014-09-12 12:40:00,17.91,17.91,17.89,17.89,82900.0,17.91,17.91,17.89,17.89,82900.0
2014-09-12 12:50:00,17.9,17.91,17.88,17.9,99300.0,17.9,17.91,17.88,17.9,99300.0
2014-09-12 13:00:00,17.9,17.9,17.88,17.88,76100.0,17.9,17.9,17.88,17.88,76100.0
2014-09-12 13:10:00,17.88,17.89,17.86,17.87,97200.0,17.88,17.89,17.86,17.87,97200.0
2014-09-12 13:20:00,17.87,17.87,17.84,17.86,83600.0,17.87,17.87,17.84,17.86,83600.0
2014-09-12 13:30:00,17.87,17.87,17.85,17.86,45000.0,17.87,17.87,17.85,17.86,45000.0
2014-09-12 13:40:00,17.86,17.86,17.85,17.86,46300.0,17.86,17.86,17.85,17.86,46300.0
2014-09-12 13:50:00,17.86,17.86,17.84,17.86,119200.0,17.86,17.86,17.84,17.86,119200.0
2014-09-12 14:00:00,17.85,17.86,17.83,17.84,125800.0,17.85,17.86,17.83,17.84,125800.0
2014-09-12 14:10:00,17.85,17.86,17.83,17.86,74700.0,17.85,17.86,17.83,17.86,74700.0
2014-09-12 14:20:00,17.86,17.86,17.85,17.85,72300.0,17.86,17.86,17.85,17.85,72300.0
2014-09-12 14:30:00,17.85,17.86,17.84,17.84,55100.0,17.85,17.86,17.84,17.84,55100.0
2014-09-12 14:40:00,17.85,17.85,17.83,17.84,110400.0,17.85,17.85,17.83,17.84,110400.0
2014-09-12 14:50:00,17.84,17.85,17.83,17.84,47800.0,17.84,17.85,17.83,17.84,47800.0
2014-09-12 15:00:00,17.84,17.84,17.82,17.82,85900.0,17.84,17.84,17.82,17.82,85900.0
2014-09-12 15:10:00,17.82,17.85,17.82,17.84,101200.0,17.82,17.85,17.82,17.84,101200.0
2014-09-12 15:20:00,17.85,17.86,17.84,17.85,82800.0,17.85,17.86,17.84,17.85,82800.0
2014-09-12 15:30:00,17.85,17.87,17.84,17.86,86600.0,17.85,17.87,17.84,17.86,86600.0
2014-09-12 15:40:00,17.87,17.89,17.86,17.89,222500.0,17.87,17.89,17.86,17.89,222500.0
2014-09-12 15:50:00,17.88,17.9,17.87,17.9,485500.0,17.88,17.9,17.87,17.9,485500.0
2014-09-15 09:30:00,17.87,17.88,17.86,17.87,180700.0,17.87,17.88,17.86,17.87,180700.0
2014-09-15 09:40:00,17.87,17.88,17.85,17.86,132900.0,17.87,17.88,17.85,17.86,132900.0
2014-09-15 09:50:00,17.87,17.87,17.83,17.84,130900.0,17.87,17.87,17.83,17.84,130900.0
2014-09-15 10:00:00,17.85,17.85,17.81,17.83,152100.0,17.85,17.85,17.81,17.83,152100.0
2014-09-15 10:10:00,17.83,17.84,17.81,17.82,47600.0,17.83,17.84,17.81,17.82,47600.0
2014-09-15 10:20:00,17.82,17.83,17.81,17.83,63200.0,17.82,17.83,17.81,17.83,63200.0
2014-09-15 10:30:00,17.83,17.84,17.81,17.82,77700.0,17.83,17.84,17.81,17.82,77700.0
2014-09-15 10:40:00,17.82,17.85,17.82,17.85,96600.0,17.82,17.85,17.82,17.85,96600.0
2014-09-15 10:50:00,17.85,17.88,17.85,17.88,67000.0,17.85,17.88,17.85,17.88,67000.0
2014-09-15 11:00:00,17.88,17.88,17.86,17.87,63000.0,17.88,17.88,17.86,17.87,63000.0
2014-09-15 11:10:00,17.86,17.87,17.85,17.85,76700.0,17.86,17.87,17.85,17.85,76700.0
2014-09-15 11:20:00,17.85,17.88,17.85,17.87,45700.0,17.85,17.88,17.85,17.87,45700.0
2014-09-15 11:30:00,17.86,17.87,17.85,17.86,152700.0,17.86,17.87,17.85,17.86,152700.0
2014-09-15 11:40:00,17.85,17.87,17.85,17.86,104000.0,17.85,17.87,17.85,17.86,104000.0
2014-09-15 11:50:00,17.86,17.86,17.85,17.85,80800.0,17.86,17.86,17.85,17.85,80800.0
2014-09-15 12:00:00,17.86,17.86,17.84,17.85,81300.0,17.86,17.86,17.84,17.85,81300.0
2014-09-15 12:10:00,17.85,17.87,17.84,17.86,25100.0,17.85,17.87,17.84,17.86,25100.0
2014-09-15 12:20:00,17.86,17.86,17.85,17.86,19600.0,17.86,17.86,17.85,17.86,19600.0
2014-09-15 12:30:00,17.86,17.9,17.85,17.89,132100.0,17.86,17.9,17.85,17.89,132100.0
2014-09-15 12:40:00,17.89,17.91,17.89,17.89,92800.0,17.89,17.91,17.89,17.89,92800.0
2014-09-15 12:50:00,17.88,17.89,17.87,17.89,32700.0,17.88,17.89,17.87,17.89,32700.0
2014-09-15 13:00:00,17.89,17.91,17.88,17.89,109200.0,17.89,17.91,17.88,17.89,109200.0
2014-09-15 13:10:00,17.89,17.9,17.87,17.88,28900.0,17.89,17.9,17.87,17.88,28900.0
2014-09-15 13:20:00,17.88,17.89,17.86,17.87,116800.0,17.88,17.89,17.86,17.87,116800.0
2014-09-15 13:30:00,17.88,17.88,17.86,17.87,56500.0,17.88,17.88,17.86,17.87,56500.0
2014-09-15 13:40:00,17.87,17.88,17.86,17.87,71500.0,17.87,17.88,17.86,17.87,71500.0
2014-09-15 13:50:00,17.87,17.88,17.86,17.87,140300.0,17.87,17.88,17.86,17.87,140300.0
2014-09-15 14:00:00,17.87,17.88,17.87,17.87,12000.0,17.87,17.88,17.87,17.87,12000.0
2014-09-15 14:10:00,17.88,17.89,17.87,17.88,62100.0,17.88,17.89,17.87,17.88,62100.0
2014-09-15 14:20:00,17.88,17.89,17.87,17.88,29500.0,17.88,17.89,17.87,17.88,29500.0
2014-09-15 14:30:00,17.89,17.89,17.87,17.88,45500.0,17.89,17.89,17.87,17.88,45500.0
2014-09-15 14:40:00,17.88,17.89,17.87,17.88,36800.0,17.88,17.89,17.87,17.88,36800.0
2014-09-15 14:50:00,17.87,17.88,17.87,17.88,17100.0,17.87,17.88,17.87,17.88,17100.0
2014-09-15 15:00:00,17.88,17.89,17.87,17.87,46300.0,17.88,17.89,17.87,17.87,46300.0
2014-09-15 15:10:00,17.87,17.88,17.87,17.88,11200.0,17.87,17.88,17.87,17.88,11200.0
2014-09-15 15:20:00,17.87,17.88,17.87,17.88,22400.0,17.87,17.88,17.87,17.88,22400.0
2014-09-15 15:30:00,17.87,17.88,17.87,17.88,29600.0,17.87,17.88,17.87,17.88,29600.0
2014-09-15 15:40:00,17.88,17.89,17.87,17.89,115300.0,17.88,17.89,17.87,17.89,115300.0
2014-09-15 15:50:00,17.88,17.94,17.88,17.93,464000.0,17.88,17.94,17.88,17.93,464000.0
2014-09-16 09:30:00,17.98,18.02,17.94,17.95,472000.0,17.98,18.02,17.94,17.95,472000.0
2014-09-16 09:40:00,17.95,17.96,17.89,17.91,281700.0,17.95,17.96,17.89,17.91,281700.0
2014-09-16 09:50:00,17.91,17.91,17.87,17.89,100400.0,17.91,17.91,17.87,17.89,100400.0
2014-09-16 10:00:00,17.88,17.89,17.86,17.87,163500.0,17.88,17.89,17.86,17.87,163500.0
2014-09-16 10:10:00,17.87,17.88,17.86,17.87,102700.0,17.87,17.88,17.86,17.87,102700.0
2014-09-16 10:20:00,17.88,17.89,17.87,17.88,53300.0,17.88,17.89,17.87,17.88,53300.0
2014-09-16 10:30:00,17.88,17.89,17.88,17.89,21100.0,17.88,17.89,17.88,17.89,21100.0
2014-09-16 10:40:00,17.88,17.93,17.88,17.92,212200.0,17.88,17.93,17.88,17.92,212200.0
2014-09-16 10:50:00,17.92,17.93,17.91,17.92,20100.0,17.92,17.93,17.91,17.92,20100.0
2014-09-16 11:00:00,17.91,17.94,17.9,17.93,65300.0,17.91,17.94,17.9,17.93,65300.0
2014-09-16 11:10:00,17.92,17.93,17.91,17.92,55300.0,17.92,17.93,17.91,17.92,55300.0
2014-09-16 11:20:00,17.93,17.93,17.9,17.91,34600.0,17.93,17.93,17.9,17.91,34600.0
2014-09-16 11:30:00,17.91,17.98,17.9,17.97,74900.0,17.91,17.98,17.9,17.97,74900.0
2014-09-16 11:40:00,17.97,18.03,17.97,18.02,344900.0,17.97,18.03,17.97,18.02,344900.0
2014-09-16 11:50:00,18.03,18.08,18.01,18.06,286300.0,18.03,18.08,18.01,18.06,286300.0
2014-09-16 12:00:00,18.06,18.12,18.03,18.03,513100.0,18.06,18.12,18.03,18.03,513100.0
2014-09-16 12:10:00,18.04,18.07,18.03,18.07,118600.0,18.04,18.07,18.03,18.07,118600.0
2014-09-16 12:20:00,18.07,18.1,18.06,18.09,133000.0,18.07,18.1,18.06,18.09,133000.0
2014-09-16 12:30:00,18.09,18.1,18.05,18.05,156200.0,18.09,18.1,18.05,18.05,156200.0
2014-09-16 12:40:00,18.06,18.07,18.04,18.04,135400.0,18.06,18.07,18.04,18.04,135400.0
2014-09-16 12:50:00,18.04,18.05,18.01,18.03,382100.0,18.04,18.05,18.01,18.03,382100.0
2014-09-16 13:00:00,18.02,18.03,17.99,18.01,399000.0,18.02,18.03,17.99,18.01,399000.0
2014-09-16 13:10:00,18.0,18.0,17.96,17.98,127900.0,18.0,18.0,17.96,17.98,127900.0
2014-09-16 13:20:00,17.98,17.99,17.95,17.97,213500.0,17.98,17.99,17.95,17.97,213500.0
2014-09-16 13:30:00,17.97,18.0,17.96,17.99,120000.0,17.97,18.0,17.96,17.99,120000.0
2014-09-16 13:40:00,17.98,17.99,17.96,17.98,90200.0,17.98,17.99,17.96,17.98,90200.0
2014-09-16 13:50:00,17.98,18.0,17.98,17.98,45200.0,17.98,18.0,17.98,17.98,45200.0
2014-09-16 14:00:00,17.98,18.0,17.98,17.98,68700.0,17.98,18.0,17.98,17.98,68700.0
2014-09-16 14:10:00,17.99,17.99,17.97,17.97,34700.0,17.99,17.99,17.97,17.97,34700.0
2014-09-16 14:20:00,17.98,17.98,17.97,17.98,47500.0,17.98,17.98,17.97,17.98,47500.0
2014-09-16 14:30:00,17.98,17.98,17.96,17.98,94600.0,17.98,17.98,17.96,17.98,94600.0
2014-09-16 14:40:00,17.98,17.98,17.97,17.98,37300.0,17.98,17.98,17.97,17.98,37300.0
2014-09-16 14:50:00,17.98,17.99,17.97,17.98,19600.0,17.98,17.99,17.97,17.98,19600.0
2014-09-16 15:00:00,17.98,18.0,17.98,18.0,58800.0,17.98,18.0,17.98,18.0,58800.0
2014-09-16 15:10:00,18.0,18.0,17.97,17.98,48800.0,18.0,18.0,17.97,17.98,48800.0
2014-09-16 15:20:00,17.97,17.98,17.96,17.96,110100.0,17.97,17.98,17.96,17.96,110100.0
2014-09-16 15:30:00,17.96,17.98,17.96,17.97,100500.0,17.96,17.98,17.96,17.97,100500.0
2014-09-16 15:40:00,17.97,17.97,17.96,17.96,53200.0,17.97,17.97,17.96,17.96,53200.0
2014-09-16 15:50:00,17.97,17.97,17.94,17.95,255900.0,17.97,17.97,17.94,17.95,255900.0
2014-09-17 09:30:00,17.92,17.96,17.92,17.94,201100.0,17.92,17.96,17.92,17.94,201100.0
2014-09-17 09:40:00,17.94,17.95,17.92,17.93,61700.0,17.94,17.95,17.92,17.93,61700.0
2014-09-17 09:50:00,17.92,17.94,17.91,17.92,148300.0,17.92,17.94,17.91,17.92,148300.0
2014-09-17 10:00:00,17.94,17.95,17.92,17.93,80200.0,17.94,17.95,17.92,17.93,80200.0
2014-09-17 10:10:00,17.93,17.93,17.91,17.91,45800.0,17.93,17.93,17.91,17.91,45800.0
2014-09-17 10:20:00,17.91,17.92,17.89,17.91,176800.0,17.91,17.92,17.89,17.91,176800.0
2014-09-17 10:30:00,17.9,17.91,17.89,17.9,80200.0,17.9,17.91,17.89,17.9,80200.0
2014-09-17 10:40:00,17.9,17.91,17.9,17.91,15500.0,17.9,17.91,17.9,17.91,15500.0
2014-09-17 10:50:00,17.91,17.92,17.9,17.91,70600.0,17.91,17.92,17.9,17.91,70600.0
2014-09-17 11:00:00,17.91,17.93,17.91,17.91,22900.0,17.91,17.93,17.91,17.91,22900.0
2014-09-17 11:10:00,17.92,17.94,17.91,17.94,93400.0,17.92,17.94,17.91,17.94,93400.0
2014-09-17 11:20:00,17.93,17.94,17.92,17.93,45700.0,17.93,17.94,17.92,17.93,45700.0
2014-09-17 11:30:00,17.93,17.94,17.9,17.91,68500.0,17.93,17.94,17.9,17.91,68500.0
2014-09-17 11:40:00,17.92,17.93,17.91,17.92,104400.0,17.92,17.93,17.91,17.92,104400.0
2014-09-17 11:50:00,17.92,17.93,17.92,17.92,47300.0,17.92,17.93,17.92,17.92,47300.0
2014-09-17 12:00:00,17.92,17.95,17.91,17.94,213700.0,17.92,17.95,17.91,17.94,213700.0
2014-09-17 12:10:00,17.94,17.97,17.94,17.96,67200.0,17.94,17.97,17.94,17.96,67200.0
2014-09-17 12:20:00,17.96,17.98,17.95,17.97,44300.0,17.96,17.98,17.95,17.97,44300.0
2014-09-17 12:30:00,17.97,17.98,17.96,17.97,47400.0,17.97,17.98,17.96,17.97,47400.0
2014-09-17 12:40:00,17.98,17.99,17.97,17.97,79400.0,17.98,17.99,17.97,17.97,79400.0
2014-09-17 12:50:00,17.97,17.98,17.96,17.96,42300.0,17.97,17.98,17.96,17.96,42300.0
2014-09-17 13:00:00,17.97,17.99,17.96,17.98,114200.0,17.97,17.99,17.96,17.98,114200.0
2014-09-17 13:10:00,17.98,17.99,17.97,17.98,39800.0,17.98,17.99,17.97,17.98,39800.0
2014-09-17 13:20:00,17.97,17.98,17.95,17.96,61100.0,17.97,17.98,17.95,17.96,61100.0
2014-09-17 13:30:00,17.95,17.96,17.94,17.95,76300.0,17.95,17.96,17.94,17.95,76300.0
2014-09-17 13:40:00,17.95,17.96,17.93,17.96,124300.0,17.95,17.96,17.93,17.96,124300.0
2014-09-17 13:50:00,17.96,17.98,17.95,17.98,129900.0,17.96,17.98,17.95,17.98,129900.0
2014-09-17 14:00:00,17.97,18.03,17.84,17.9,1038100.0,17.97,18.03,17.84,17.9,1038100.0
2014-09-17 14:10:00,17.9,17.93,17.88,17.91,270800.0,17.9,17.93,17.88,17.91,270800.0
2014-09-17 14:20:00,17.92,17.95,17.91,17.94,168200.0,17.92,17.95,17.91,17.94,168200.0
2014-09-17 14:30:00,17.93,17.97,17.89,17.92,483000.0,17.93,17.97,17.89,17.92,483000.0
2014-09-17 14:40:00,17.91,17.92,17.88,17.88,282400.0,17.91,17.92,17.88,17.88,282400.0
2014-09-17 14:50:00,17.89,17.9,17.85,17.86,236300.0,17.89,17.9,17.85,17.86,236300.0
2014-09-17 15:00:00,17.86,17.92,17.85,17.91,269500.0,17.86,17.92,17.85,17.91,269500.0
2014-09-17 15:10:00,17.9,17.9,17.85,17.86,237300.0,17.9,17.9,17.85,17.86,237300.0
2014-09-17 15:20:00,17.86,17.87,17.8,17.82,531400.0,17.86,17.87,17.8,17.82,531400.0
2014-09-17 15:30:00,17.81,17.82,17.78,17.8,471300.0,17.81,17.82,17.78,17.8,471300.0
2014-09-17 15:40:00,17.8,17.84,17.75,17.77,1077200.0,17.8,17.84,17.75,17.77,1077200.0
2014-09-17 15:50:00,17.77,17.78,17.74,17.75,876200.0,17.77,17.78,17.74,17.75,876200.0
2014-09-18 09:30:00,17.66,17.74,17.65,17.71,598400.0,17.66,17.74,17.65,17.71,598400.0
2014-09-18 09:40:00,17.71,17.73,17.69,17.69,212700.0,17.71,17.73,17.69,17.69,212700.0
2014-09-18 09:50:00,17.68,17.7,17.66,17.68,230900.0,17.68,17.7,17.66,17.68,230900.0
2014-09-18 10:00:00,17.68,17.69,17.66,17.66,110500.0,17.68,17.69,17.66,17.66,110500.0
2014-09-18 10:10:00,17.66,17.67,17.63,17.66,550400.0,17.66,17.67,17.63,17.66,550400.0
2014-09-18 10:20:00,17.66,17.73,17.65,17.73,292800.0,17.66,17.73,17.65,17.73,292800.0
2014-09-18 10:30:00,17.73,17.87,17.72,17.81,656000.0,17.73,17.87,17.72,17.81,656000.0
2014-09-18 10:40:00,17.82,17.82,17.77,17.8,246400.0,17.82,17.82,17.77,17.8,246400.0
2014-09-18 10:50:00,17.8,17.83,17.79,17.8,163500.0,17.8,17.83,17.79,17.8,163500.0
2014-09-18 11:00:00,17.8,17.82,17.8,17.82,179600.0,17.8,17.82,17.8,17.82,179600.0
2014-09-18 11:10:00,17.82,17.86,17.8,17.84,170200.0,17.82,17.86,17.8,17.84,170200.0
2014-09-18 11:20:00,17.84,17.84,17.79,17.8,115200.0,17.84,17.84,17.79,17.8,115200.0
2014-09-18 11:30:00,17.8,17.81,17.79,17.8,78600.0,17.8,17.81,17.79,17.8,78600.0
2014-09-18 11:40:00,17.81,17.81,17.78,17.79,46500.0,17.81,17.81,17.78,17.79,46500.0
2014-09-18 11:50:00,17.79,17.83,17.78,17.82,106300.0,17.79,17.83,17.78,17.82,106300.0
2014-09-18 12:00:00,17.82,17.84,17.82,17.83,145700.0,17.82,17.84,17.82,17.83,145700.0
2014-09-18 12:10:00,17.83,17.83,17.8,17.8,53600.0,17.83,17.83,17.8,17.8,53600.0
2014-09-18 12:20:00,17.8,17.82,17.8,17.8,58400.0,17.8,17.82,17.8,17.8,58400.0
2014-09-18 12:30:00,17.8,17.81,17.79,17.8,74900.0,17.8,17.81,17.79,17.8,74900.0
2014-09-18 12:40:00,17.8,17.8,17.79,17.8,33500.0,17.8,17.8,17.79,17.8,33500.0
2014-09-18 12:50:00,17.79,17.8,17.77,17.78,178200.0,17.79,17.8,17.77,17.78,178200.0
2014-09-18 13:00:00,17.79,17.79,17.77,17.78,99500.0,17.79,17.79,17.77,17.78,99500.0
2014-09-18 13:10:00,17.78,17.8,17.77,17.79,66800.0,17.78,17.8,17.77,17.79,66800.0
2014-09-18 13:20:00,17.79,17.79,17.76,17.78,106000.0,17.79,17.79,17.76,17.78,106000.0
2014-09-18 13:30:00,17.77,17.79,17.77,17.78,19500.0,17.77,17.79,17.77,17.78,19500.0
2014-09-18 13:40:00,17.79,17.79,17.76,17.77,142800.0,17.79,17.79,17.76,17.77,142800.0
2014-09-18 13:50:00,17.77,17.78,17.77,17.78,58800.0,17.77,17.78,17.77,17.78,58800.0
2014-09-18 14:00:00,17.79,17.8,17.78,17.78,25800.0,17.79,17.8,17.78,17.78,25800.0
2014-09-18 14:10:00,17.78,17.79,17.77,17.78,30900.0,17.78,17.79,17.77,17.78,30900.0
2014-09-18 14:20:00,17.78,17.79,17.78,17.79,27200.0,17.78,17.79,17.78,17.79,27200.0
2014-09-18 14:30:00,17.79,17.81,17.78,17.8,63200.0,17.79,17.81,17.78,17.8,63200.0
2014-09-18 14:40:00,17.79,17.8,17.79,17.79,16800.0,17.79,17.8,17.79,17.79,16800.0
2014-09-18 14:50:00,17.8,17.8,17.78,17.79,47100.0,17.8,17.8,17.78,17.79,47100.0
2014-09-18 15:00:00,17.79,17.8,17.78,17.8,48600.0,17.79,17.8,17.78,17.8,48600.0
2014-09-18 15:10:00,17.8,17.8,17.79,17.8,38200.0,17.8,17.8,17.79,17.8,38200.0
2014-09-18 15:20:00,17.79,17.8,17.79,17.8,34400.0,17.79,17.8,17.79,17.8,34400.0
2014-09-18 15:30:00,17.8,17.82,17.79,17.81,186100.0,17.8,17.82,17.79,17.81,186100.0
2014-09-18 15:40:00,17.81,17.81,17.76,17.76,136100.0,17.81,17.81,17.76,17.76,136100.0
2014-09-18 15:50:00,17.76,17.79,17.76,17.76,268800.0,17.76,17.79,17.76,17.76,268800.0
2014-09-19 09:30:00,17.62,17.64,17.61,17.62,485200.0,17.62,17.64,17.61,17.62,485200.0
2014-09-19 09:40:00,17.61,17.62,17.6,17.61,300800.0,17.61,17.62,17.6,17.61,300800.0
2014-09-19 09:50:00,17.6,17.6,17.53,17.57,789000.0,17.6,17.6,17.53,17.57,789000.0
2014-09-19 10:00:00,17.58,17.61,17.57,17.58,227800.0,17.58,17.61,17.57,17.58,227800.0
2014-09-19 10:10:00,17.58,17.58,17.54,17.54,180300.0,17.58,17.58,17.54,17.54,180300.0
2014-09-19 10:20:00,17.55,17.56,17.5,17.51,562400.0,17.55,17.56,17.5,17.51,562400.0
2014-09-19 10:30:00,17.5,17.51,17.4,17.43,1227000.0,17.5,17.51,17.4,17.43,1227000.0
2014-09-19 10:40:00,17.43,17.43,17.13,17.22,2189600.0,17.43,17.43,17.13,17.22,2189600.0
2014-09-19 10:50:00,17.22,17.31,17.21,17.3,1184400.0,17.22,17.31,17.21,17.3,1184400.0
2014-09-19 11:00:00,17.29,17.37,17.28,17.3,562800.0,17.29,17.37,17.28,17.3,562800.0
2014-09-19 11:10:00,17.3,17.32,17.26,17.3,342900.0,17.3,17.32,17.26,17.3,342900.0
2014-09-19 11:20:00,17.3,17.33,17.25,17.26,631400.0,17.3,17.33,17.25,17.26,631400.0
2014-09-19 11:30:00,17.27,17.32,17.27,17.31,274900.0,17.27,17.32,17.27,17.31,274900.0
2014-09-19 11:40:00,17.31,17.32,17.26,17.28,223000.0,17.31,17.32,17.26,17.28,223000.0
2014-09-19 11:50:00,17.29,17.29,17.25,17.26,201500.0,17.29,17.29,17.25,17.26,201500.0
2014-09-19 12:00:00,17.25,17.29,17.25,17.28,250600.0,17.25,17.29,17.25,17.28,250600.0
2014-09-19 12:10:00,17.28,17.31,17.27,17.3,288200.0,17.28,17.31,17.27,17.3,288200.0
2014-09-19 12:20:00,17.3,17.3,17.24,17.27,606100.0,17.3,17.3,17.24,17.27,606100.0
2014-09-19 12:30:00,17.26,17.28,17.23,17.25,452300.0,17.26,17.28,17.23,17.25,452300.0
2014-09-19 12:40:00,17.24,17.27,17.23,17.27,424000.0,17.24,17.27,17.23,17.27,424000.0
2014-09-19 12:50:00,17.27,17.27,17.23,17.25,120800.0,17.27,17.27,17.23,17.25,120800.0
2014-09-19 13:00:00,17.25,17.26,17.22,17.22,278200.0,17.25,17.26,17.22,17.22,278200.0
2014-09-19 13:10:00,17.23,17.23,17.16,17.21,503200.0,17.23,17.23,17.16,17.21,503200.0
2014-09-19 13:20:00,17.2,17.21,17.12,17.18,582100.0,17.2,17.21,17.12,17.18,582100.0
2014-09-19 13:30:00,17.18,17.19,17.09,17.1,574000.0,17.18,17.19,17.09,17.1,574000.0
2014-09-19 13:40:00,17.11,17.14,17.08,17.12,734600.0,17.11,17.14,17.08,17.12,734600.0
2014-09-19 13:50:00,17.12,17.14,17.08,17.14,360600.0,17.12,17.14,17.08,17.14,360600.0
2014-09-19 14:00:00,17.14,17.17,17.13,17.16,372200.0,17.14,17.17,17.13,17.16,372200.0
2014-09-19 14:10:00,17.15,17.17,17.14,17.16,540300.0,17.15,17.17,17.14,17.16,540300.0
2014-09-19 14:20:00,17.16,17.19,17.15,17.17,191300.0,17.16,17.19,17.15,17.17,191300.0
2014-09-19 14:30:00,17.18,17.18,17.15,17.16,161200.0,17.18,17.18,17.15,17.16,161200.0
2014-09-19 14:40:00,17.16,17.18,17.15,17.15,162600.0,17.16,17.18,17.15,17.15,162600.0
2014-09-19 14:50:00,17.15,17.17,17.14,17.14,195200.0,17.15,17.17,17.14,17.14,195200.0
2014-09-19 15:00:00,17.14,17.18,17.14,17.18,127300.0,17.14,17.18,17.14,17.18,127300.0
2014-09-19 15:10:00,17.18,17.18,17.17,17.18,78400.0,17.18,17.18,17.17,17.18,78400.0
2014-09-19 15:20:00,17.18,17.18,17.17,17.17,182300.0,17.18,17.18,17.17,17.17,182300.0
2014-09-19 15:30:00,17.17,17.18,17.17,17.17,210600.0,17.17,17.18,17.17,17.17,210600.0
2014-09-19 15:40:00,17.18,17.19,17.17,17.19,469100.0,17.18,17.19,17.17,17.19,469100.0
2014-09-19 15:50:00,17.19,17.19,17.17,17.19,1834500.0,17.19,17.19,17.17,17.19,1834500.0
2014-09-22 09:30:00,16.93,16.94,16.9,16.93,1069200.0,16.93,16.94,16.9,16.93,1069200.0
2014-09-22 09:40:00,16.92,16.99,16.92,16.98,746200.0,16.92,16.99,16.92,16.98,746200.0
2014-09-22 09:50:00,16.99,17.01,16.98,17.0,351700.0,16.99,17.01,16.98,17.0,351700.0
2014-09-22 10:00:00,17.0,17.02,16.97,16.98,229200.0,17.0,17.02,16.97,16.98,229200.0
2014-09-22 10:10:00,16.98,17.04,16.97,17.03,298200.0,16.98,17.04,16.97,17.03,298200.0
2014-09-22 10:20:00,17.03,17.04,16.97,16.97,298900.0,17.03,17.04,16.97,16.97,298900.0
2014-09-22 10:30:00,16.97,16.98,16.93,16.97,257600.0,16.97,16.98,16.93,16.97,257600.0
2014-09-22 10:40:00,16.97,16.98,16.94,16.96,176700.0,16.97,16.98,16.94,16.96,176700.0
2014-09-22 10:50:00,16.97,16.99,16.96,16.98,153400.0,16.97,16.99,16.96,16.98,153400.0
2014-09-22 11:00:00,16.98,17.02,16.98,16.99,258200.0,16.98,17.02,16.98,16.99,258200.0
2014-09-22 11:10:00,16.99,17.0,16.97,16.99,231500.0,16.99,17.0,16.97,16.99,231500.0
2014-09-22 11:20:00,16.98,17.04,16.98,17.02,262200.0,16.98,17.04,16.98,17.02,262200.0
2014-09-22 11:30:00,17.02,17.09,17.01,17.08,264500.0,17.02,17.09,17.01,17.08,264500.0
2014-09-22 11:40:00,17.08,17.1,17.05,17.1,400400.0,17.08,17.1,17.05,17.1,400400.0
2014-09-22 11:50:00,17.1,17.15,17.09,17.12,559500.0,17.1,17.15,17.09,17.12,559500.0
2014-09-22 12:00:00,17.13,17.15,17.08,17.09,412300.0,17.13,17.15,17.08,17.09,412300.0
2014-09-22 12:10:00,17.08,17.1,17.03,17.04,161100.0,17.08,17.1,17.03,17.04,161100.0
2014-09-22 12:20:00,17.04,17.06,17.03,17.04,68900.0,17.04,17.06,17.03,17.04,68900.0
2014-09-22 12:30:00,17.05,17.09,17.04,17.08,107600.0,17.05,17.09,17.04,17.08,107600.0
2014-09-22 12:40:00,17.09,17.11,17.06,17.06,68600.0,17.09,17.11,17.06,17.06,68600.0
2014-09-22 12:50:00,17.06,17.08,17.06,17.07,52000.0,17.06,17.08,17.06,17.07,52000.0
2014-09-22 13:00:00,17.08,17.08,17.05,17.06,70800.0,17.08,17.08,17.05,17.06,70800.0
2014-09-22 13:10:00,17.05,17.07,17.05,17.07,68700.0,17.05,17.07,17.05,17.07,68700.0
2014-09-22 13:20:00,17.06,17.1,17.06,17.1,103400.0,17.06,17.1,17.06,17.1,103400.0
2014-09-22 13:30:00,17.1,17.13,17.09,17.1,74800.0,17.1,17.13,17.09,17.1,74800.0
2014-09-22 13:40:00,17.1,17.1,17.07,17.09,260500.0,17.1,17.1,17.07,17.09,260500.0
2014-09-22 13:50:00,17.1,17.11,17.08,17.1,134700.0,17.1,17.11,17.08,17.1,134700.0
2014-09-22 14:00:00,17.1,17.11,17.08,17.11,89200.0,17.1,17.11,17.08,17.11,89200.0
2014-09-22 14:10:00,17.11,17.11,17.08,17.09,61600.0,17.11,17.11,17.08,17.09,61600.0
2014-09-22 14:20:00,17.08,17.09,17.07,17.08,92100.0,17.08,17.09,17.07,17.08,92100.0
2014-09-22 14:30:00,17.08,17.09,17.05,17.06,69500.0,17.08,17.09,17.05,17.06,69500.0
2014-09-22 14:40:00,17.06,17.07,17.05,17.07,66100.0,17.06,17.07,17.05,17.07,66100.0
2014-09-22 14:50:00,17.07,17.07,17.06,17.07,25600.0,17.07,17.07,17.06,17.07,25600.0
2014-09-22 15:00:00,17.07,17.07,17.04,17.04,89200.0,17.07,17.07,17.04,17.04,89200.0
2014-09-22 15:10:00,17.04,17.06,17.02,17.06,107000.0,17.04,17.06,17.02,17.06,107000.0
2014-09-22 15:20:00,17.06,17.08,17.05,17.07,182500.0,17.06,17.08,17.05,17.07,182500.0
2014-09-22 15:30:00,17.08,17.08,17.01,17.04,339800.0,17.08,17.08,17.01,17.04,339800.0
2014-09-22 15:40:00,17.03,17.07,17.02,17.05,199000.0,17.03,17.07,17.02,17.05,199000.0
2014-09-22 15:50:00,17.06,17.1,17.05,17.09,940200.0,17.06,17.1,17.05,17.09,940200.0
2014-09-23 09:30:00,17.09,17.11,17.08,17.09,543000.0,17.09,17.11,17.08,17.09,543000.0
2014-09-23 09:40:00,17.09,17.12,17.08,17.1,228500.0,17.09,17.12,17.08,17.1,228500.0
2014-09-23 09:50:00,17.1,17.11,17.0,17.02,587800.0,17.1,17.11,17.0,17.02,587800.0
2014-09-23 10:00:00,17.02,17.07,17.02,17.04,98300.0,17.02,17.07,17.02,17.04,98300.0
2014-09-23 10:10:00,17.05,17.08,17.03,17.04,245700.0,17.05,17.08,17.03,17.04,245700.0
2014-09-23 10:20:00,17.03,17.07,17.01,17.07,225800.0,17.03,17.07,17.01,17.07,225800.0
2014-09-23 10:30:00,17.07,17.08,17.05,17.08,122000.0,17.07,17.08,17.05,17.08,122000.0
2014-09-23 10:40:00,17.07,17.08,17.06,17.07,71900.0,17.07,17.08,17.06,17.07,71900.0
2014-09-23 10:50:00,17.07,17.07,17.02,17.05,189900.0,17.07,17.07,17.02,17.05,189900.0
2014-09-23 11:00:00,17.05,17.07,17.04,17.07,122500.0,17.05,17.07,17.04,17.07,122500.0
2014-09-23 11:10:00,17.06,17.08,17.05,17.05,120200.0,17.06,17.08,17.05,17.05,120200.0
2014-09-23 11:20:00,17.05,17.08,17.04,17.06,95200.0,17.05,17.08,17.04,17.06,95200.0
2014-09-23 11:30:00,17.06,17.1,17.06,17.09,146800.0,17.06,17.1,17.06,17.09,146800.0
2014-09-23 11:40:00,17.08,17.1,17.05,17.05,110700.0,17.08,17.1,17.05,17.05,110700.0
2014-09-23 11:50:00,17.05,17.07,17.05,17.06,35400.0,17.05,17.07,17.05,17.06,35400.0
2014-09-23 12:00:00,17.06,17.07,17.04,17.05,57600.0,17.06,17.07,17.04,17.05,57600.0
2014-09-23 12:10:00,17.05,17.07,17.05,17.05,72000.0,17.05,17.07,17.05,17.05,72000.0
2014-09-23 12:20:00,17.05,17.06,17.03,17.03,111300.0,17.05,17.06,17.03,17.03,111300.0
2014-09-23 12:30:00,17.04,17.06,17.03,17.06,81200.0,17.04,17.06,17.03,17.06,81200.0
2014-09-23 12:40:00,17.06,17.06,17.04,17.04,99100.0,17.06,17.06,17.04,17.04,99100.0
2014-09-23 12:50:00,17.05,17.06,17.04,17.06,59000.0,17.05,17.06,17.04,17.06,59000.0
2014-09-23 13:00:00,17.05,17.06,17.05,17.06,33200.0,17.05,17.06,17.05,17.06,33200.0
2014-09-23 13:10:00,17.07,17.1,17.06,17.09,378900.0,17.07,17.1,17.06,17.09,378900.0
2014-09-23 13:20:00,17.08,17.1,17.07,17.09,87900.0,17.08,17.1,17.07,17.09,87900.0
2014-09-23 13:30:00,17.09,17.09,17.06,17.07,52300.0,17.09,17.09,17.06,17.07,52300.0
2014-09-23 13:40:00,17.07,17.08,17.06,17.08,47000.0,17.07,17.08,17.06,17.08,47000.0
2014-09-23 13:50:00,17.08,17.09,17.07,17.08,68700.0,17.08,17.09,17.07,17.08,68700.0
2014-09-23 14:00:00,17.07,17.11,17.07,17.11,88900.0,17.07,17.11,17.07,17.11,88900.0
2014-09-23 14:10:00,17.11,17.11,17.07,17.08,93600.0,17.11,17.11,17.07,17.08,93600.0
2014-09-23 14:20:00,17.08,17.09,17.07,17.09,41700.0,17.08,17.09,17.07,17.09,41700.0
2014-09-23 14:30:00,17.09,17.11,17.08,17.1,110600.0,17.09,17.11,17.08,17.1,110600.0
2014-09-23 14:40:00,17.11,17.11,17.1,17.11,29900.0,17.11,17.11,17.1,17.11,29900.0
2014-09-23 14:50:00,17.11,17.13,17.1,17.13,91700.0,17.11,17.13,17.1,17.13,91700.0
2014-09-23 15:00:00,17.12,17.13,17.07,17.08,120400.0,17.12,17.13,17.07,17.08,120400.0
2014-09-23 15:10:00,17.09,17.09,17.05,17.07,147700.0,17.09,17.09,17.05,17.07,147700.0
2014-09-23 15:20:00,17.07,17.08,17.06,17.08,48300.0,17.07,17.08,17.06,17.08,48300.0
2014-09-23 15:30:00,17.09,17.09,17.07,17.08,69200.0,17.09,17.09,17.07,17.08,69200.0
2014-09-23 15:40:00,17.09,17.09,17.06,17.07,101900.0,17.09,17.09,17.06,17.07,101900.0
2014-09-23 15:50:00,17.07,17.08,17.06,17.08,347700.0,17.07,17.08,17.06,17.08,347700.0
2014-09-24 09:30:00,16.87,16.89,16.82,16.84,969500.0,16.87,16.89,16.82,16.84,969500.0
2014-09-24 09:40:00,16.84,16.87,16.82,16.83,469100.0,16.84,16.87,16.82,16.83,469100.0
2014-09-24 09:50:00,16.84,16.85,16.82,16.84,177800.0,16.84,16.85,16.82,16.84,177800.0
2014-09-24 10:00:00,16.83,16.88,16.82,16.88,226200.0,16.83,16.88,16.82,16.88,226200.0
2014-09-24 10:10:00,16.88,17.02,16.88,16.95,752200.0,16.88,17.02,16.88,16.95,752200.0
2014-09-24 10:20:00,16.94,16.96,16.92,16.94,238300.0,16.94,16.96,16.92,16.94,238300.0
2014-09-24 10:30:00,16.95,17.08,16.92,17.03,610300.0,16.95,17.08,16.92,17.03,610300.0
2014-09-24 10:40:00,17.03,17.05,16.96,16.99,465800.0,17.03,17.05,16.96,16.99,465800.0
2014-09-24 10:50:00,16.98,17.02,16.98,16.99,209100.0,16.98,17.02,16.98,16.99,209100.0
2014-09-24 11:00:00,16.99,17.03,16.98,16.98,191000.0,16.99,17.03,16.98,16.98,191000.0
2014-09-24 11:10:00,16.98,16.99,16.91,16.92,176600.0,16.98,16.99,16.91,16.92,176600.0
2014-09-24 11:20:00,16.92,16.94,16.89,16.9,199100.0,16.92,16.94,16.89,16.9,199100.0
2014-09-24 11:30:00,16.91,16.96,16.9,16.96,391300.0,16.91,16.96,16.9,16.96,391300.0
2014-09-24 11:40:00,16.96,16.98,16.94,16.97,70000.0,16.96,16.98,16.94,16.97,70000.0
2014-09-24 11:50:00,16.97,16.97,16.95,16.97,90200.0,16.97,16.97,16.95,16.97,90200.0
2014-09-24 12:00:00,16.96,17.01,16.96,17.0,245900.0,16.96,17.01,16.96,17.0,245900.0
2014-09-24 12:10:00,17.0,17.02,16.98,17.0,79900.0,17.0,17.02,16.98,17.0,79900.0
2014-09-24 12:20:00,17.01,17.02,17.0,17.02,75400.0,17.01,17.02,17.0,17.02,75400.0
2014-09-24 12:30:00,17.01,17.02,16.99,16.99,127600.0,17.01,17.02,16.99,16.99,127600.0
2014-09-24 12:40:00,16.99,17.0,16.97,16.98,57200.0,16.99,17.0,16.97,16.98,57200.0
2014-09-24 12:50:00,16.99,17.01,16.97,17.0,115300.0,16.99,17.01,16.97,17.0,115300.0
2014-09-24 13:00:00,17.0,17.01,16.99,17.01,62300.0,17.0,17.01,16.99,17.01,62300.0
2014-09-24 13:10:00,17.0,17.02,16.99,17.02,52200.0,17.0,17.02,16.99,17.02,52200.0
2014-09-24 13:20:00,17.02,17.02,16.99,17.02,134900.0,17.02,17.02,16.99,17.02,134900.0
2014-09-24 13:30:00,17.02,17.03,17.0,17.01,87800.0,17.02,17.03,17.0,17.01,87800.0
2014-09-24 13:40:00,17.01,17.01,16.97,16.99,159200.0,17.01,17.01,16.97,16.99,159200.0
2014-09-24 13:50:00,16.99,17.0,16.97,16.98,117000.0,16.99,17.0,16.97,16.98,117000.0
2014-09-24 14:00:00,16.97,16.98,16.94,16.96,99900.0,16.97,16.98,16.94,16.96,99900.0
2014-09-24 14:10:00,16.96,16.97,16.95,16.95,28200.0,16.96,16.97,16.95,16.95,28200.0
2014-09-24 14:20:00,16.96,16.98,16.95,16.98,144400.0,16.96,16.98,16.95,16.98,144400.0
2014-09-24 14:30:00,16.98,16.99,16.97,16.99,57400.0,16.98,16.99,16.97,16.99,57400.0
2014-09-24 14:40:00,16.99,17.0,16.98,16.99,42300.0,16.99,17.0,16.98,16.99,42300.0
2014-09-24 14:50:00,17.0,17.01,16.99,17.01,64800.0,17.0,17.01,16.99,17.01,64800.0
2014-09-24 15:00:00,17.01,17.03,16.99,17.01,157500.0,17.01,17.03,16.99,17.01,157500.0
2014-09-24 15:10:00,17.0,17.01,17.0,17.0,62100.0,17.0,17.01,17.0,17.0,62100.0
2014-09-24 15:20:00,17.0,17.0,16.98,17.0,80500.0,17.0,17.0,16.98,17.0,80500.0
2014-09-24 15:30:00,16.99,17.0,16.98,16.98,197500.0,16.99,17.0,16.98,16.98,197500.0
2014-09-24 15:40:00,16.98,16.99,16.97,16.98,161800.0,16.98,16.99,16.97,16.98,161800.0
2014-09-24 15:50:00,16.98,16.99,16.97,16.98,288900.0,16.98,16.99,16.97,16.98,288900.0
2014-09-25 09:30:00,16.71,16.74,16.62,16.71,1068400.0,16.71,16.74,16.62,16.71,1068400.0
2014-09-25 09:40:00,16.7,16.82,16.7,16.81,766300.0,16.7,16.82,16.7,16.81,766300.0
2014-09-25 09:50:00,16.82,16.84,16.78,16.79,402200.0,16.82,16.84,16.78,16.79,402200.0
2014-09-25 10:00:00,16.79,16.8,16.76,16.76,334000.0,16.79,16.8,16.76,16.76,334000.0
2014-09-25 10:10:00,16.76,16.81,16.76,16.79,281000.0,16.76,16.81,16.76,16.79,281000.0
2014-09-25 10:20:00,16.78,16.83,16.78,16.8,250700.0,16.78,16.83,16.78,16.8,250700.0
2014-09-25 10:30:00,16.8,16.88,16.79,16.85,262900.0,16.8,16.88,16.79,16.85,262900.0
2014-09-25 10:40:00,16.85,16.93,16.85,16.88,1222900.0,16.85,16.93,16.85,16.88,1222900.0
2014-09-25 10:50:00,16.88,16.89,16.83,16.84,256000.0,16.88,16.89,16.83,16.84,256000.0
2014-09-25 11:00:00,16.84,16.86,16.81,16.82,166200.0,16.84,16.86,16.81,16.82,166200.0
2014-09-25 11:10:00,16.82,16.83,16.78,16.79,221000.0,16.82,16.83,16.78,16.79,221000.0
2014-09-25 11:20:00,16.78,16.81,16.78,16.78,337500.0,16.78,16.81,16.78,16.78,337500.0
2014-09-25 11:30:00,16.78,16.8,16.77,16.79,110600.0,16.78,16.8,16.77,16.79,110600.0
2014-09-25 11:40:00,16.79,16.87,16.79,16.86,331400.0,16.79,16.87,16.79,16.86,331400.0
2014-09-25 11:50:00,16.85,16.87,16.85,16.87,138000.0,16.85,16.87,16.85,16.87,138000.0
2014-09-25 12:00:00,16.87,16.87,16.84,16.84,224000.0,16.87,16.87,16.84,16.84,224000.0
2014-09-25 12:10:00,16.84,16.86,16.8,16.8,246800.0,16.84,16.86,16.8,16.8,246800.0
2014-09-25 12:20:00,16.81,16.82,16.79,16.82,288200.0,16.81,16.82,16.79,16.82,288200.0
2014-09-25 12:30:00,16.82,16.82,16.78,16.8,174000.0,16.82,16.82,16.78,16.8,174000.0
2014-09-25 12:40:00,16.8,16.81,16.78,16.78,69900.0,16.8,16.81,16.78,16.78,69900.0
2014-09-25 12:50:00,16.79,16.79,16.76,16.77,149100.0,16.79,16.79,16.76,16.77,149100.0
2014-09-25 13:00:00,16.77,16.78,16.73,16.73,252200.0,16.77,16.78,16.73,16.73,252200.0
2014-09-25 13:10:00,16.74,16.76,16.73,16.76,161100.0,16.74,16.76,16.73,16.76,161100.0
2014-09-25 13:20:00,16.75,16.79,16.74,16.78,125800.0,16.75,16.79,16.74,16.78,125800.0
2014-09-25 13:30:00,16.78,16.8,16.77,16.8,112500.0,16.78,16.8,16.77,16.8,112500.0
2014-09-25 13:40:00,16.8,16.84,16.8,16.82,438800.0,16.8,16.84,16.8,16.82,438800.0
2014-09-25 13:50:00,16.81,16.86,16.81,16.83,188100.0,16.81,16.86,16.81,16.83,188100.0
2014-09-25 14:00:00,16.82,16.83,16.81,16.82,64600.0,16.82,16.83,16.81,16.82,64600.0
2014-09-25 14:10:00,16.82,16.88,16.81,16.86,285300.0,16.82,16.88,16.81,16.86,285300.0
2014-09-25 14:20:00,16.86,16.87,16.84,16.87,109300.0,16.86,16.87,16.84,16.87,109300.0
2014-09-25 14:30:00,16.86,16.86,16.84,16.85,63100.0,16.86,16.86,16.84,16.85,63100.0
2014-09-25 14:40:00,16.85,16.85,16.84,16.84,61800.0,16.85,16.85,16.84,16.84,61800.0
2014-09-25 14:50:00,16.84,16.86,16.83,16.86,169700.0,16.84,16.86,16.83,16.86,169700.0
2014-09-25 15:00:00,16.85,16.86,16.84,16.85,74100.0,16.85,16.86,16.84,16.85,74100.0
2014-09-25 15:10:00,16.84,16.86,16.83,16.84,75300.0,16.84,16.86,16.83,16.84,75300.0
2014-09-25 15:20:00,16.84,16.86,16.83,16.85,164900.0,16.84,16.86,16.83,16.85,164900.0
2014-09-25 15:30:00,16.85,16.86,16.84,16.84,86500.0,16.85,16.86,16.84,16.84,86500.0
2014-09-25 15:40:00,16.84,16.86,16.83,16.86,290900.0,16.84,16.86,16.83,16.86,290900.0
2014-09-25 15:50:00,16.86,16.86,16.81,16.82,506000.0,16.86,16.86,16.81,16.82,506000.0
2014-09-26 09:30:00,16.79,16.82,16.79,16.8,307700.0,16.79,16.82,16.79,16.8,307700.0
2014-09-26 09:40:00,16.8,16.83,16.8,16.8,152200.0,16.8,16.83,16.8,16.8,152200.0
2014-09-26 09:50:00,16.8,16.83,16.78,16.8,208100.0,16.8,16.83,16.78,16.8,208100.0
2014-09-26 10:00:00,16.8,16.8,16.78,16.78,105700.0,16.8,16.8,16.78,16.78,105700.0
2014-09-26 10:10:00,16.78,16.83,16.75,16.82,134000.0,16.78,16.83,16.75,16.82,134000.0
2014-09-26 10:20:00,16.82,16.84,16.79,16.82,110200.0,16.82,16.84,16.79,16.82,110200.0
2014-09-26 10:30:00,16.82,16.84,16.77,16.78,152600.0,16.82,16.84,16.77,16.78,152600.0
2014-09-26 10:40:00,16.78,16.82,16.78,16.82,116900.0,16.78,16.82,16.78,16.82,116900.0
2014-09-26 10:50:00,16.82,16.84,16.81,16.83,95200.0,16.82,16.84,16.81,16.83,95200.0
2014-09-26 11:00:00,16.83,16.88,16.83,16.86,377900.0,16.83,16.88,16.83,16.86,377900.0
2014-09-26 11:10:00,16.86,16.87,16.84,16.87,64900.0,16.86,16.87,16.84,16.87,64900.0
2014-09-26 11:20:00,16.87,16.88,16.85,16.86,114000.0,16.87,16.88,16.85,16.86,114000.0
2014-09-26 11:30:00,16.85,16.86,16.83,16.84,131200.0,16.85,16.86,16.83,16.84,131200.0
2014-09-26 11:40:00,16.83,16.86,16.83,16.84,85900.0,16.83,16.86,16.83,16.84,85900.0
2014-09-26 11:50:00,16.83,16.85,16.83,16.84,130500.0,16.83,16.85,16.83,16.84,130500.0
2014-09-26 12:00:00,16.84,16.85,16.83,16.85,73800.0,16.84,16.85,16.83,16.85,73800.0
2014-09-26 12:10:00,16.85,16.85,16.83,16.83,28600.0,16.85,16.85,16.83,16.83,28600.0
2014-09-26 12:20:00,16.83,16.85,16.83,16.84,47300.0,16.83,16.85,16.83,16.84,47300.0
2014-09-26 12:30:00,16.85,16.85,16.84,16.84,94000.0,16.85,16.85,16.84,16.84,94000.0
2014-09-26 12:40:00,16.84,16.86,16.84,16.86,38800.0,16.84,16.86,16.84,16.86,38800.0
2014-09-26 12:50:00,16.85,16.86,16.83,16.83,29000.0,16.85,16.86,16.83,16.83,29000.0
2014-09-26 13:00:00,16.83,16.87,16.82,16.87,116600.0,16.83,16.87,16.82,16.87,116600.0
2014-09-26 13:10:00,16.87,16.88,16.84,16.84,200000.0,16.87,16.88,16.84,16.84,200000.0
2014-09-26 13:20:00,16.84,16.85,16.82,16.84,114500.0,16.84,16.85,16.82,16.84,114500.0
2014-09-26 13:30:00,16.84,16.85,16.83,16.85,53400.0,16.84,16.85,16.83,16.85,53400.0
2014-09-26 13:40:00,16.85,16.85,16.83,16.84,25900.0,16.85,16.85,16.83,16.84,25900.0
2014-09-26 13:50:00,16.83,16.84,16.82,16.84,46300.0,16.83,16.84,16.82,16.84,46300.0
2014-09-26 14:00:00,16.84,16.84,16.82,16.84,39700.0,16.84,16.84,16.82,16.84,39700.0
2014-09-26 14:10:00,16.83,16.84,16.83,16.84,32900.0,16.83,16.84,16.83,16.84,32900.0
2014-09-26 14:20:00,16.83,16.84,16.83,16.84,41000.0,16.83,16.84,16.83,16.84,41000.0
2014-09-26 14:30:00,16.84,16.84,16.83,16.84,31300.0,16.84,16.84,16.83,16.84,31300.0
2014-09-26 14:40:00,16.83,16.84,16.83,16.84,39900.0,16.83,16.84,16.83,16.84,39900.0
2014-09-26 14:50:00,16.83,16.84,16.83,16.83,20400.0,16.83,16.84,16.83,16.83,20400.0
2014-09-26 15:00:00,16.84,16.85,16.83,16.84,86400.0,16.84,16.85,16.83,16.84,86400.0
2014-09-26 15:10:00,16.84,16.85,16.82,16.85,75500.0,16.84,16.85,16.82,16.85,75500.0
2014-09-26 15:20:00,16.86,16.88,16.86,16.88,128200.0,16.86,16.88,16.86,16.88,128200.0
2014-09-26 15:30:00,16.87,16.89,16.86,16.88,108000.0,16.87,16.89,16.86,16.88,108000.0
2014-09-26 15:40:00,16.87,16.89,16.87,16.88,164900.0,16.87,16.89,16.87,16.88,164900.0
2014-09-26 15:50:00,16.89,16.91,16.88,16.91,312700.0,16.89,16.91,16.88,16.91,312700.0
2014-09-29 09:30:00,16.81,16.87,16.81,16.86,262100.0,16.81,16.87,16.81,16.86,262100.0
2014-09-29 09:40:00,16.86,16.87,16.82,16.85,193100.0,16.86,16.87,16.82,16.85,193100.0
2014-09-29 09:50:00,16.84,16.84,16.81,16.83,114300.0,16.84,16.84,16.81,16.83,114300.0
2014-09-29 10:00:00,16.83,16.83,16.77,16.79,237500.0,16.83,16.83,16.77,16.79,237500.0
2014-09-29 10:10:00,16.8,16.8,16.73,16.75,295800.0,16.8,16.8,16.73,16.75,295800.0
2014-09-29 10:20:00,16.75,16.8,16.75,16.78,116300.0,16.75,16.8,16.75,16.78,116300.0
2014-09-29 10:30:00,16.78,16.8,16.77,16.79,100100.0,16.78,16.8,16.77,16.79,100100.0
2014-09-29 10:40:00,16.78,16.85,16.76,16.83,279500.0,16.78,16.85,16.76,16.83,279500.0
2014-09-29 10:50:00,16.84,16.88,16.83,16.84,137400.0,16.84,16.88,16.83,16.84,137400.0
2014-09-29 11:00:00,16.83,16.85,16.82,16.82,56800.0,16.83,16.85,16.82,16.82,56800.0
2014-09-29 11:10:00,16.82,16.85,16.81,16.84,30900.0,16.82,16.85,16.81,16.84,30900.0
2014-09-29 11:20:00,16.85,16.86,16.82,16.82,79700.0,16.85,16.86,16.82,16.82,79700.0
2014-09-29 11:30:00,16.82,16.86,16.82,16.85,45600.0,16.82,16.86,16.82,16.85,45600.0
2014-09-29 11:40:00,16.85,16.85,16.84,16.85,20900.0,16.85,16.85,16.84,16.85,20900.0
2014-09-29 11:50:00,16.84,16.85,16.81,16.81,84700.0,16.84,16.85,16.81,16.81,84700.0
2014-09-29 12:00:00,16.81,16.83,16.8,16.82,57800.0,16.81,16.83,16.8,16.82,57800.0
2014-09-29 12:10:00,16.82,16.83,16.81,16.82,23200.0,16.82,16.83,16.81,16.82,23200.0
2014-09-29 12:20:00,16.82,16.84,16.82,16.83,37700.0,16.82,16.84,16.82,16.83,37700.0
2014-09-29 12:30:00,16.84,16.85,16.83,16.84,37700.0,16.84,16.85,16.83,16.84,37700.0
2014-09-29 12:40:00,16.85,16.85,16.83,16.84,53000.0,16.85,16.85,16.83,16.84,53000.0
2014-09-29 12:50:00,16.84,16.86,16.83,16.85,44000.0,16.84,16.86,16.83,16.85,44000.0
2014-09-29 13:00:00,16.85,16.86,16.84,16.85,27600.0,16.85,16.86,16.84,16.85,27600.0
2014-09-29 13:10:00,16.85,16.86,16.84,16.85,29300.0,16.85,16.86,16.84,16.85,29300.0
2014-09-29 13:20:00,16.86,16.88,16.85,16.88,71900.0,16.86,16.88,16.85,16.88,71900.0
2014-09-29 13:30:00,16.88,16.88,16.85,16.86,26900.0,16.88,16.88,16.85,16.86,26900.0
2014-09-29 13:40:00,16.85,16.86,16.84,16.85,54000.0,16.85,16.86,16.84,16.85,54000.0
2014-09-29 13:50:00,16.85,16.85,16.83,16.83,85200.0,16.85,16.85,16.83,16.83,85200.0
2014-09-29 14:00:00,16.84,16.84,16.82,16.83,48100.0,16.84,16.84,16.82,16.83,48100.0
2014-09-29 14:10:00,16.82,16.85,16.82,16.85,68900.0,16.82,16.85,16.82,16.85,68900.0
2014-09-29 14:20:00,16.85,16.86,16.84,16.84,70200.0,16.85,16.86,16.84,16.84,70200.0
2014-09-29 14:30:00,16.85,16.85,16.83,16.83,22000.0,16.85,16.85,16.83,16.83,22000.0
2014-09-29 14:40:00,16.84,16.84,16.83,16.83,17500.0,16.84,16.84,16.83,16.83,17500.0
2014-09-29 14:50:00,16.83,16.84,16.82,16.83,135800.0,16.83,16.84,16.82,16.83,135800.0
2014-09-29 15:00:00,16.82,16.84,16.82,16.84,39400.0,16.82,16.84,16.82,16.84,39400.0
2014-09-29 15:10:00,16.84,16.84,16.83,16.83,19100.0,16.84,16.84,16.83,16.83,19100.0
2014-09-29 15:20:00,16.84,16.84,16.8,16.82,180300.0,16.84,16.84,16.8,16.82,180300.0
2014-09-29 15:30:00,16.81,16.82,16.76,16.78,341900.0,16.81,16.82,16.76,16.78,341900.0
2014-09-29 15:40:00,16.78,16.79,16.77,16.78,77900.0,16.78,16.79,16.77,16.78,77900.0
2014-09-29 15:50:00,16.78,16.79,16.77,16.78,510200.0,16.78,16.79,16.77,16.78,510200.0
2014-09-30 09:30:00,16.58,16.61,16.56,16.6,759400.0,16.58,16.61,16.56,16.6,759400.0
2014-09-30 09:40:00,16.59,16.69,16.59,16.66,694700.0,16.59,16.69,16.59,16.66,694700.0
2014-09-30 09:50:00,16.68,16.69,16.64,16.66,426900.0,16.68,16.69,16.64,16.66,426900.0
2014-09-30 10:00:00,16.67,16.69,16.64,16.64,197100.0,16.67,16.69,16.64,16.64,197100.0
2014-09-30 10:10:00,16.64,16.67,16.61,16.61,223800.0,16.64,16.67,16.61,16.61,223800.0
2014-09-30 10:20:00,16.6,16.62,16.54,16.56,326000.0,16.6,16.62,16.54,16.56,326000.0
2014-09-30 10:30:00,16.56,16.59,16.52,16.53,506700.0,16.56,16.59,16.52,16.53,506700.0
2014-09-30 10:40:00,16.53,16.55,16.5,16.52,530400.0,16.53,16.55,16.5,16.52,530400.0
2014-09-30 10:50:00,16.51,16.53,16.51,16.52,164500.0,16.51,16.53,16.51,16.52,164500.0
2014-09-30 11:00:00,16.53,16.54,16.5,16.51,266800.0,16.53,16.54,16.5,16.51,266800.0
2014-09-30 11:10:00,16.51,16.54,16.47,16.49,420600.0,16.51,16.54,16.47,16.49,420600.0
2014-09-30 11:20:00,16.49,16.49,16.45,16.46,338400.0,16.49,16.49,16.45,16.46,338400.0
2014-09-30 11:30:00,16.46,16.46,16.38,16.38,592500.0,16.46,16.46,16.38,16.38,592500.0
2014-09-30 11:40:00,16.38,16.41,16.28,16.34,1470200.0,16.38,16.41,16.28,16.34,1470200.0
2014-09-30 11:50:00,16.34,16.35,16.28,16.31,535300.0,16.34,16.35,16.28,16.31,535300.0
2014-09-30 12:00:00,16.32,16.34,16.26,16.34,449500.0,16.32,16.34,16.26,16.34,449500.0
2014-09-30 12:10:00,16.34,16.34,16.26,16.27,390100.0,16.34,16.34,16.26,16.27,390100.0
2014-09-30 12:20:00,16.27,16.27,16.18,16.23,968400.0,16.27,16.27,16.18,16.23,968400.0
2014-09-30 12:30:00,16.23,16.28,16.2,16.23,1013900.0,16.23,16.28,16.2,16.23,1013900.0
2014-09-30 12:40:00,16.23,16.27,16.22,16.25,293900.0,16.23,16.27,16.22,16.25,293900.0
2014-09-30 12:50:00,16.25,16.31,16.23,16.3,693400.0,16.25,16.31,16.23,16.3,693400.0
2014-09-30 13:00:00,16.3,16.32,16.27,16.27,350700.0,16.3,16.32,16.27,16.27,350700.0
2014-09-30 13:10:00,16.27,16.3,16.26,16.28,163100.0,16.27,16.3,16.26,16.28,163100.0
2014-09-30 13:20:00,16.27,16.46,16.27,16.4,914500.0,16.27,16.46,16.27,16.4,914500.0
2014-09-30 13:30:00,16.4,16.44,16.39,16.41,256700.0,16.4,16.44,16.39,16.41,256700.0
2014-09-30 13:40:00,16.4,16.41,16.37,16.39,160700.0,16.4,16.41,16.37,16.39,160700.0
2014-09-30 13:50:00,16.39,16.4,16.35,16.35,168400.0,16.39,16.4,16.35,16.35,168400.0
2014-09-30 14:00:00,16.36,16.39,16.34,16.39,158300.0,16.36,16.39,16.34,16.39,158300.0
2014-09-30 14:10:00,16.39,16.4,16.36,16.36,127600.0,16.39,16.4,16.36,16.36,127600.0
2014-09-30 14:20:00,16.37,16.39,16.34,16.34,237000.0,16.37,16.39,16.34,16.34,237000.0
2014-09-30 14:30:00,16.34,16.35,16.3,16.31,140100.0,16.34,16.35,16.3,16.31,140100.0
2014-09-30 14:40:00,16.3,16.33,16.28,16.29,165800.0,16.3,16.33,16.28,16.29,165800.0
2014-09-30 14:50:00,16.29,16.32,16.28,16.3,156000.0,16.29,16.32,16.28,16.3,156000.0
2014-09-30 15:00:00,16.31,16.32,16.29,16.29,150400.0,16.31,16.32,16.29,16.29,150400.0
2014-09-30 15:10:00,16.29,16.3,16.29,16.29,109200.0,16.29,16.3,16.29,16.29,109200.0
2014-09-30 15:20:00,16.29,16.3,16.29,16.3,177500.0,16.29,16.3,16.29,16.3,177500.0
2014-09-30 15:30:00,16.29,16.3,16.28,16.29,287000.0,16.29,16.3,16.28,16.29,287000.0
2014-09-30 15:40:00,16.29,16.32,16.29,16.31,364900.0,16.29,16.32,16.29,16.31,364900.0
2014-09-30 15:50:00,16.31,16.37,16.31,16.36,1288500.0,16.31,16.37,16.31,16.36,1288500.0
2014-10-01 09:30:00,16.45,16.6,16.44,16.58,685200.0,16.45,16.6,16.44,16.58,685200.0
2014-10-01 09:40:00,16.58,16.6,16.52,16.57,373700.0,16.58,16.6,16.52,16.57,373700.0
2014-10-01 09:50:00,16.58,16.62,16.55,16.56,709400.0,16.58,16.62,16.55,16.56,709400.0
2014-10-01 10:00:00,16.57,16.62,16.56,16.57,347800.0,16.57,16.62,16.56,16.57,347800.0
2014-10-01 10:10:00,16.57,16.64,16.57,16.63,515900.0,16.57,16.64,16.57,16.63,515900.0
2014-10-01 10:20:00,16.63,16.64,16.56,16.57,567400.0,16.63,16.64,16.56,16.57,567400.0
2014-10-01 10:30:00,16.57,16.61,16.57,16.59,305800.0,16.57,16.61,16.57,16.59,305800.0
2014-10-01 10:40:00,16.58,16.58,16.51,16.53,284100.0,16.58,16.58,16.51,16.53,284100.0
2014-10-01 10:50:00,16.53,16.56,16.51,16.56,160200.0,16.53,16.56,16.51,16.56,160200.0
2014-10-01 11:00:00,16.56,16.59,16.53,16.55,215900.0,16.56,16.59,16.53,16.55,215900.0
2014-10-01 11:10:00,16.55,16.59,16.54,16.58,134700.0,16.55,16.59,16.54,16.58,134700.0
2014-10-01 11:20:00,16.59,16.62,16.58,16.6,124100.0,16.59,16.62,16.58,16.6,124100.0
2014-10-01 11:30:00,16.6,16.62,16.58,16.61,226800.0,16.6,16.62,16.58,16.61,226800.0
2014-10-01 11:40:00,16.61,16.72,16.6,16.71,781200.0,16.61,16.72,16.6,16.71,781200.0
2014-10-01 11:50:00,16.71,16.73,16.65,16.65,698800.0,16.71,16.73,16.65,16.65,698800.0
2014-10-01 12:00:00,16.66,16.67,16.58,16.59,421300.0,16.66,16.67,16.58,16.59,421300.0
2014-10-01 12:10:00,16.6,16.65,16.59,16.62,231000.0,16.6,16.65,16.59,16.62,231000.0
2014-10-01 12:20:00,16.61,16.63,16.6,16.63,57800.0,16.61,16.63,16.6,16.63,57800.0
2014-10-01 12:30:00,16.63,16.67,16.62,16.64,118000.0,16.63,16.67,16.62,16.64,118000.0
2014-10-01 12:40:00,16.64,16.65,16.62,16.63,77400.0,16.64,16.65,16.62,16.63,77400.0
2014-10-01 12:50:00,16.64,16.67,16.62,16.64,90800.0,16.64,16.67,16.62,16.64,90800.0
2014-10-01 13:00:00,16.63,16.63,16.6,16.6,198800.0,16.63,16.63,16.6,16.6,198800.0
2014-10-01 13:10:00,16.61,16.61,16.57,16.59,98100.0,16.61,16.61,16.57,16.59,98100.0
2014-10-01 13:20:00,16.58,16.59,16.54,16.55,266500.0,16.58,16.59,16.54,16.55,266500.0
2014-10-01 13:30:00,16.55,16.56,16.53,16.55,96700.0,16.55,16.56,16.53,16.55,96700.0
2014-10-01 13:40:00,16.55,16.55,16.54,16.55,82000.0,16.55,16.55,16.54,16.55,82000.0
2014-10-01 13:50:00,16.54,16.55,16.52,16.54,114000.0,16.54,16.55,16.52,16.54,114000.0
2014-10-01 14:00:00,16.55,16.55,16.53,16.54,50000.0,16.55,16.55,16.53,16.54,50000.0
2014-10-01 14:10:00,16.54,16.54,16.48,16.48,171700.0,16.54,16.54,16.48,16.48,171700.0
2014-10-01 14:20:00,16.49,16.51,16.48,16.5,64800.0,16.49,16.51,16.48,16.5,64800.0
2014-10-01 14:30:00,16.51,16.54,16.5,16.53,119800.0,16.51,16.54,16.5,16.53,119800.0
2014-10-01 14:40:00,16.52,16.54,16.5,16.5,111500.0,16.52,16.54,16.5,16.5,111500.0
2014-10-01 14:50:00,16.5,16.52,16.5,16.5,160800.0,16.5,16.52,16.5,16.5,160800.0
2014-10-01 15:00:00,16.51,16.54,16.5,16.51,189400.0,16.51,16.54,16.5,16.51,189400.0
2014-10-01 15:10:00,16.52,16.52,16.48,16.52,98400.0,16.52,16.52,16.48,16.52,98400.0
2014-10-01 15:20:00,16.52,16.54,16.51,16.52,148300.0,16.52,16.54,16.51,16.52,148300.0
2014-10-01 15:30:00,16.51,16.52,16.49,16.5,228200.0,16.51,16.52,16.49,16.5,228200.0
2014-10-01 15:40:00,16.5,16.51,16.49,16.51,201000.0,16.5,16.51,16.49,16.51,201000.0
2014-10-01 15:50:00,16.51,16.51,16.47,16.48,627600.0,16.51,16.51,16.47,16.48,627600.0
2014-10-02 09:30:00,16.39,16.4,16.33,16.33,477000.0,16.39,16.4,16.33,16.33,477000.0
2014-10-02 09:40:00,16.34,16.35,16.28,16.31,443900.0,16.34,16.35,16.28,16.31,443900.0
2014-10-02 09:50:00,16.31,16.36,16.3,16.33,236500.0,16.31,16.36,16.3,16.33,236500.0
2014-10-02 10:00:00,16.32,16.36,16.32,16.35,282100.0,16.32,16.36,16.32,16.35,282100.0
2014-10-02 10:10:00,16.34,16.36,16.32,16.35,228500.0,16.34,16.36,16.32,16.35,228500.0
2014-10-02 10:20:00,16.34,16.34,16.27,16.29,262600.0,16.34,16.34,16.27,16.29,262600.0
2014-10-02 10:30:00,16.3,16.35,16.28,16.34,184400.0,16.3,16.35,16.28,16.34,184400.0
2014-10-02 10:40:00,16.35,16.41,16.34,16.4,323900.0,16.35,16.41,16.34,16.4,323900.0
2014-10-02 10:50:00,16.4,16.42,16.38,16.4,115700.0,16.4,16.42,16.38,16.4,115700.0
2014-10-02 11:00:00,16.39,16.39,16.35,16.37,129700.0,16.39,16.39,16.35,16.37,129700.0
2014-10-02 11:10:00,16.36,16.41,16.35,16.41,98100.0,16.36,16.41,16.35,16.41,98100.0
2014-10-02 11:20:00,16.41,16.41,16.36,16.36,60200.0,16.41,16.41,16.36,16.36,60200.0
2014-10-02 11:30:00,16.36,16.38,16.33,16.36,219600.0,16.36,16.38,16.33,16.36,219600.0
2014-10-02 11:40:00,16.36,16.45,16.36,16.43,369700.0,16.36,16.45,16.36,16.43,369700.0
2014-10-02 11:50:00,16.42,16.43,16.39,16.4,127600.0,16.42,16.43,16.39,16.4,127600.0
2014-10-02 12:00:00,16.41,16.42,16.35,16.37,301800.0,16.41,16.42,16.35,16.37,301800.0
2014-10-02 12:10:00,16.37,16.37,16.33,16.35,192500.0,16.37,16.37,16.33,16.35,192500.0
2014-10-02 12:20:00,16.35,16.35,16.3,16.33,163800.0,16.35,16.35,16.3,16.33,163800.0
2014-10-02 12:30:00,16.33,16.37,16.33,16.35,96600.0,16.33,16.37,16.33,16.35,96600.0
2014-10-02 12:40:00,16.36,16.37,16.33,16.35,206100.0,16.36,16.37,16.33,16.35,206100.0
2014-10-02 12:50:00,16.36,16.36,16.25,16.3,545800.0,16.36,16.36,16.25,16.3,545800.0
2014-10-02 13:00:00,16.3,16.33,16.29,16.32,125100.0,16.3,16.33,16.29,16.32,125100.0
2014-10-02 13:10:00,16.33,16.33,16.29,16.3,117200.0,16.33,16.33,16.29,16.3,117200.0
2014-10-02 13:20:00,16.3,16.38,16.3,16.37,207800.0,16.3,16.38,16.3,16.37,207800.0
2014-10-02 13:30:00,16.37,16.4,16.35,16.37,149000.0,16.37,16.4,16.35,16.37,149000.0
2014-10-02 13:40:00,16.37,16.38,16.34,16.36,259600.0,16.37,16.38,16.34,16.36,259600.0
2014-10-02 13:50:00,16.36,16.37,16.35,16.36,96100.0,16.36,16.37,16.35,16.36,96100.0
2014-10-02 14:00:00,16.36,16.4,16.36,16.38,95700.0,16.36,16.4,16.36,16.38,95700.0
2014-10-02 14:10:00,16.38,16.39,16.37,16.38,42400.0,16.38,16.39,16.37,16.38,42400.0
2014-10-02 14:20:00,16.39,16.4,16.38,16.39,62600.0,16.39,16.4,16.38,16.39,62600.0
2014-10-02 14:30:00,16.4,16.42,16.39,16.39,126000.0,16.4,16.42,16.39,16.39,126000.0
2014-10-02 14:40:00,16.39,16.4,16.34,16.34,104100.0,16.39,16.4,16.34,16.34,104100.0
2014-10-02 14:50:00,16.34,16.35,16.33,16.33,86500.0,16.34,16.35,16.33,16.33,86500.0
2014-10-02 15:00:00,16.34,16.35,16.31,16.32,204500.0,16.34,16.35,16.31,16.32,204500.0
2014-10-02 15:10:00,16.32,16.35,16.32,16.35,178900.0,16.32,16.35,16.32,16.35,178900.0
2014-10-02 15:20:00,16.35,16.36,16.34,16.35,94400.0,16.35,16.36,16.34,16.35,94400.0
2014-10-02 15:30:00,16.36,16.36,16.34,16.36,68600.0,16.36,16.36,16.34,16.36,68600.0
2014-10-02 15:40:00,16.36,16.38,16.35,16.38,200300.0,16.36,16.38,16.35,16.38,200300.0
2014-10-02 15:50:00,16.38,16.41,16.37,16.41,452000.0,16.38,16.41,16.37,16.41,452000.0
2014-10-03 09:30:00,16.17,16.29,16.16,16.26,960300.0,16.17,16.29,16.16,16.26,960300.0
2014-10-03 09:40:00,16.26,16.27,16.18,16.21,433600.0,16.26,16.27,16.18,16.21,433600.0
2014-10-03 09:50:00,16.2,16.21,16.18,16.2,195000.0,16.2,16.21,16.18,16.2,195000.0
2014-10-03 10:00:00,16.2,16.2,16.13,16.15,506300.0,16.2,16.2,16.13,16.15,506300.0
2014-10-03 10:10:00,16.14,16.17,16.1,16.12,324000.0,16.14,16.17,16.1,16.12,324000.0
2014-10-03 10:20:00,16.13,16.13,16.04,16.07,771100.0,16.13,16.13,16.04,16.07,771100.0
2014-10-03 10:30:00,16.07,16.11,16.05,16.05,829900.0,16.07,16.11,16.05,16.05,829900.0
2014-10-03 10:40:00,16.05,16.09,16.05,16.08,408400.0,16.05,16.09,16.05,16.08,408400.0
2014-10-03 10:50:00,16.08,16.14,16.06,16.14,726300.0,16.08,16.14,16.06,16.14,726300.0
2014-10-03 11:00:00,16.15,16.21,16.13,16.16,549900.0,16.15,16.21,16.13,16.16,549900.0
2014-10-03 11:10:00,16.16,16.19,16.12,16.18,310300.0,16.16,16.19,16.12,16.18,310300.0
2014-10-03 11:20:00,16.18,16.24,16.18,16.2,367500.0,16.18,16.24,16.18,16.2,367500.0
2014-10-03 11:30:00,16.21,16.22,16.2,16.21,123400.0,16.21,16.22,16.2,16.21,123400.0
2014-10-03 11:40:00,16.2,16.23,16.19,16.22,187200.0,16.2,16.23,16.19,16.22,187200.0
2014-10-03 11:50:00,16.22,16.26,16.21,16.23,266900.0,16.22,16.26,16.21,16.23,266900.0
2014-10-03 12:00:00,16.23,16.24,16.19,16.2,316200.0,16.23,16.24,16.19,16.2,316200.0
2014-10-03 12:10:00,16.2,16.21,16.19,16.19,91200.0,16.2,16.21,16.19,16.19,91200.0
2014-10-03 12:20:00,16.18,16.2,16.17,16.18,202200.0,16.18,16.2,16.17,16.18,202200.0
2014-10-03 12:30:00,16.18,16.21,16.17,16.18,223700.0,16.18,16.21,16.17,16.18,223700.0
2014-10-03 12:40:00,16.18,16.23,16.18,16.23,140900.0,16.18,16.23,16.18,16.23,140900.0
2014-10-03 12:50:00,16.22,16.26,16.22,16.24,155400.0,16.22,16.26,16.22,16.24,155400.0
2014-10-03 13:00:00,16.23,16.24,16.21,16.22,150300.0,16.23,16.24,16.21,16.22,150300.0
2014-10-03 13:10:00,16.22,16.22,16.15,16.16,184800.0,16.22,16.22,16.15,16.16,184800.0
2014-10-03 13:20:00,16.16,16.17,16.14,16.16,95500.0,16.16,16.17,16.14,16.16,95500.0
2014-10-03 13:30:00,16.16,16.2,16.15,16.15,117100.0,16.16,16.2,16.15,16.15,117100.0
2014-10-03 13:40:00,16.15,16.18,16.15,16.17,71500.0,16.15,16.18,16.15,16.17,71500.0
2014-10-03 13:50:00,16.18,16.18,16.16,16.16,81200.0,16.18,16.18,16.16,16.16,81200.0
2014-10-03 14:00:00,16.16,16.17,16.14,16.14,162100.0,16.16,16.17,16.14,16.14,162100.0
2014-10-03 14:10:00,16.14,16.15,16.14,16.15,40700.0,16.14,16.15,16.14,16.15,40700.0
2014-10-03 14:20:00,16.15,16.17,16.14,16.16,127500.0,16.15,16.17,16.14,16.16,127500.0
2014-10-03 14:30:00,16.17,16.17,16.15,16.16,158400.0,16.17,16.17,16.15,16.16,158400.0
2014-10-03 14:40:00,16.16,16.16,16.13,16.14,146500.0,16.16,16.16,16.13,16.14,146500.0
2014-10-03 14:50:00,16.14,16.15,16.13,16.13,102200.0,16.14,16.15,16.13,16.13,102200.0
2014-10-03 15:00:00,16.14,16.15,16.13,16.14,99600.0,16.14,16.15,16.13,16.14,99600.0
2014-10-03 15:10:00,16.13,16.15,16.13,16.13,98300.0,16.13,16.15,16.13,16.13,98300.0
2014-10-03 15:20:00,16.13,16.14,16.12,16.12,201700.0,16.13,16.14,16.12,16.12,201700.0
2014-10-03 15:30:00,16.13,16.13,16.11,16.12,171800.0,16.13,16.13,16.11,16.12,171800.0
2014-10-03 15:40:00,16.13,16.14,16.12,16.13,196800.0,16.13,16.14,16.12,16.13,196800.0
2014-10-03 15:50:00,16.12,16.14,16.11,16.13,762300.0,16.12,16.14,16.11,16.13,762300.0
2014-10-06 09:30:00,16.36,16.38,16.31,16.32,627700.0,16.36,16.38,16.31,16.32,627700.0
2014-10-06 09:40:00,16.31,16.37,16.31,16.37,274900.0,16.31,16.37,16.31,16.37,274900.0
2014-10-06 09:50:00,16.36,16.37,16.33,16.34,193200.0,16.36,16.37,16.33,16.34,193200.0
2014-10-06 10:00:00,16.34,16.36,16.33,16.35,139200.0,16.34,16.36,16.33,16.35,139200.0
2014-10-06 10:10:00,16.34,16.39,16.32,16.39,167100.0,16.34,16.39,16.32,16.39,167100.0
2014-10-06 10:20:00,16.39,16.42,16.38,16.39,304200.0,16.39,16.42,16.38,16.39,304200.0
2014-10-06 10:30:00,16.38,16.4,16.38,16.4,101700.0,16.38,16.4,16.38,16.4,101700.0
2014-10-06 10:40:00,16.41,16.42,16.39,16.41,170200.0,16.41,16.42,16.39,16.41,170200.0
2014-10-06 10:50:00,16.41,16.42,16.37,16.38,146300.0,16.41,16.42,16.37,16.38,146300.0
2014-10-06 11:00:00,16.38,16.39,16.36,16.37,75700.0,16.38,16.39,16.36,16.37,75700.0
2014-10-06 11:10:00,16.38,16.41,16.37,16.4,81400.0,16.38,16.41,16.37,16.4,81400.0
2014-10-06 11:20:00,16.4,16.42,16.39,16.39,132100.0,16.4,16.42,16.39,16.39,132100.0
2014-10-06 11:30:00,16.39,16.4,16.36,16.37,138200.0,16.39,16.4,16.36,16.37,138200.0
2014-10-06 11:40:00,16.37,16.43,16.37,16.39,249100.0,16.37,16.43,16.37,16.39,249100.0
2014-10-06 11:50:00,16.39,16.39,16.37,16.39,65500.0,16.39,16.39,16.37,16.39,65500.0
2014-10-06 12:00:00,16.39,16.4,16.38,16.4,102900.0,16.39,16.4,16.38,16.4,102900.0
2014-10-06 12:10:00,16.39,16.41,16.36,16.38,68400.0,16.39,16.41,16.36,16.38,68400.0
2014-10-06 12:20:00,16.38,16.42,16.38,16.41,159700.0,16.38,16.42,16.38,16.41,159700.0
2014-10-06 12:30:00,16.41,16.48,16.41,16.45,199200.0,16.41,16.48,16.41,16.45,199200.0
2014-10-06 12:40:00,16.46,16.47,16.44,16.45,67300.0,16.46,16.47,16.44,16.45,67300.0
2014-10-06 12:50:00,16.46,16.63,16.44,16.59,850200.0,16.46,16.63,16.44,16.59,850200.0
2014-10-06 13:00:00,16.58,16.58,16.53,16.53,277300.0,16.58,16.58,16.53,16.53,277300.0
2014-10-06 13:10:00,16.53,16.53,16.5,16.53,164400.0,16.53,16.53,16.5,16.53,164400.0
2014-10-06 13:20:00,16.53,16.54,16.5,16.51,77800.0,16.53,16.54,16.5,16.51,77800.0
2014-10-06 13:30:00,16.51,16.53,16.5,16.52,106500.0,16.51,16.53,16.5,16.52,106500.0
2014-10-06 13:40:00,16.52,16.56,16.52,16.55,96400.0,16.52,16.56,16.52,16.55,96400.0
2014-10-06 13:50:00,16.56,16.58,16.54,16.57,91100.0,16.56,16.58,16.54,16.57,91100.0
2014-10-06 14:00:00,16.57,16.58,16.56,16.57,121900.0,16.57,16.58,16.56,16.57,121900.0
2014-10-06 14:10:00,16.57,16.61,16.56,16.59,212100.0,16.57,16.61,16.56,16.59,212100.0
2014-10-06 14:20:00,16.58,16.59,16.57,16.57,52600.0,16.58,16.59,16.57,16.57,52600.0
2014-10-06 14:30:00,16.57,16.6,16.57,16.6,96200.0,16.57,16.6,16.57,16.6,96200.0
2014-10-06 14:40:00,16.6,16.61,16.59,16.6,29700.0,16.6,16.61,16.59,16.6,29700.0
2014-10-06 14:50:00,16.59,16.62,16.59,16.62,122900.0,16.59,16.62,16.59,16.62,122900.0
2014-10-06 15:00:00,16.62,16.63,16.61,16.62,144700.0,16.62,16.63,16.61,16.62,144700.0
2014-10-06 15:10:00,16.62,16.63,16.62,16.62,87200.0,16.62,16.63,16.62,16.62,87200.0
2014-10-06 15:20:00,16.62,16.63,16.62,16.63,62200.0,16.62,16.63,16.62,16.63,62200.0
2014-10-06 15:30:00,16.63,16.65,16.62,16.63,314000.0,16.63,16.65,16.62,16.63,314000.0
2014-10-06 15:40:00,16.63,16.64,16.61,16.64,251600.0,16.63,16.64,16.61,16.64,251600.0
2014-10-06 15:50:00,16.64,16.65,16.59,16.59,931700.0,16.64,16.65,16.59,16.59,931700.0
2014-10-07 09:30:00,16.59,16.63,16.55,16.56,351600.0,16.59,16.63,16.55,16.56,351600.0
2014-10-07 09:40:00,16.56,16.6,16.54,16.59,306700.0,16.56,16.6,16.54,16.59,306700.0
2014-10-07 09:50:00,16.59,16.62,16.56,16.6,311500.0,16.59,16.62,16.56,16.6,311500.0
2014-10-07 10:00:00,16.59,16.6,16.46,16.51,620700.0,16.59,16.6,16.46,16.51,620700.0
2014-10-07 10:10:00,16.5,16.54,16.47,16.47,166100.0,16.5,16.54,16.47,16.47,166100.0
2014-10-07 10:20:00,16.46,16.49,16.44,16.46,252800.0,16.46,16.49,16.44,16.46,252800.0
2014-10-07 10:30:00,16.46,16.46,16.39,16.45,469800.0,16.46,16.46,16.39,16.45,469800.0
2014-10-07 10:40:00,16.45,16.47,16.43,16.45,101200.0,16.45,16.47,16.43,16.45,101200.0
2014-10-07 10:50:00,16.45,16.53,16.44,16.49,266700.0,16.45,16.53,16.44,16.49,266700.0
2014-10-07 11:00:00,16.5,16.51,16.47,16.48,178600.0,16.5,16.51,16.47,16.48,178600.0
2014-10-07 11:10:00,16.48,16.49,16.47,16.47,111400.0,16.48,16.49,16.47,16.47,111400.0
2014-10-07 11:20:00,16.48,16.49,16.46,16.49,182500.0,16.48,16.49,16.46,16.49,182500.0
2014-10-07 11:30:00,16.49,16.49,16.45,16.45,158000.0,16.49,16.49,16.45,16.45,158000.0
2014-10-07 11:40:00,16.45,16.48,16.45,16.48,99800.0,16.45,16.48,16.45,16.48,99800.0
2014-10-07 11:50:00,16.47,16.47,16.42,16.43,145700.0,16.47,16.47,16.42,16.43,145700.0
2014-10-07 12:00:00,16.43,16.45,16.42,16.45,74700.0,16.43,16.45,16.42,16.45,74700.0
2014-10-07 12:10:00,16.44,16.48,16.44,16.46,154200.0,16.44,16.48,16.44,16.46,154200.0
2014-10-07 12:20:00,16.46,16.47,16.4,16.44,166800.0,16.46,16.47,16.4,16.44,166800.0
2014-10-07 12:30:00,16.45,16.47,16.42,16.44,65100.0,16.45,16.47,16.42,16.44,65100.0
2014-10-07 12:40:00,16.45,16.49,16.45,16.48,300100.0,16.45,16.49,16.45,16.48,300100.0
2014-10-07 12:50:00,16.47,16.48,16.46,16.48,36200.0,16.47,16.48,16.46,16.48,36200.0
2014-10-07 13:00:00,16.49,16.51,16.46,16.51,177700.0,16.49,16.51,16.46,16.51,177700.0
2014-10-07 13:10:00,16.51,16.53,16.49,16.49,103900.0,16.51,16.53,16.49,16.49,103900.0
2014-10-07 13:20:00,16.5,16.56,16.49,16.56,179300.0,16.5,16.56,16.49,16.56,179300.0
2014-10-07 13:30:00,16.55,16.56,16.52,16.54,45900.0,16.55,16.56,16.52,16.54,45900.0
2014-10-07 13:40:00,16.53,16.54,16.5,16.51,84400.0,16.53,16.54,16.5,16.51,84400.0
2014-10-07 13:50:00,16.5,16.51,16.49,16.51,44600.0,16.5,16.51,16.49,16.51,44600.0
2014-10-07 14:00:00,16.5,16.51,16.46,16.46,93200.0,16.5,16.51,16.46,16.46,93200.0
2014-10-07 14:10:00,16.46,16.49,16.46,16.48,32000.0,16.46,16.49,16.46,16.48,32000.0
2014-10-07 14:20:00,16.48,16.49,16.46,16.49,335700.0,16.48,16.49,16.46,16.49,335700.0
2014-10-07 14:30:00,16.49,16.49,16.46,16.49,114700.0,16.49,16.49,16.46,16.49,114700.0
2014-10-07 14:40:00,16.49,16.5,16.47,16.48,45800.0,16.49,16.5,16.47,16.48,45800.0
2014-10-07 14:50:00,16.47,16.49,16.44,16.45,97500.0,16.47,16.49,16.44,16.45,97500.0
2014-10-07 15:00:00,16.44,16.45,16.43,16.44,80000.0,16.44,16.45,16.43,16.44,80000.0
2014-10-07 15:10:00,16.45,16.47,16.43,16.47,154400.0,16.45,16.47,16.43,16.47,154400.0
2014-10-07 15:20:00,16.46,16.47,16.43,16.45,460600.0,16.46,16.47,16.43,16.45,460600.0
2014-10-07 15:30:00,16.45,16.47,16.44,16.47,112900.0,16.45,16.47,16.44,16.47,112900.0
2014-10-07 15:40:00,16.46,16.47,16.45,16.46,61300.0,16.46,16.47,16.45,16.46,61300.0
2014-10-07 15:50:00,16.45,16.49,16.45,16.49,502500.0,16.45,16.49,16.45,16.49,502500.0
2014-10-08 09:30:00,16.62,16.67,16.61,16.66,416100.0,16.62,16.67,16.61,16.66,416100.0
2014-10-08 09:40:00,16.67,16.68,16.64,16.64,179300.0,16.67,16.68,16.64,16.64,179300.0
2014-10-08 09:50:00,16.65,16.66,16.61,16.62,320900.0,16.65,16.66,16.61,16.62,320900.0
2014-10-08 10:00:00,16.63,16.63,16.56,16.56,322200.0,16.63,16.63,16.56,16.56,322200.0
2014-10-08 10:10:00,16.55,16.56,16.48,16.5,396300.0,16.55,16.56,16.48,16.5,396300.0
2014-10-08 10:20:00,16.49,16.5,16.47,16.48,246600.0,16.49,16.5,16.47,16.48,246600.0
2014-10-08 10:30:00,16.48,16.48,16.42,16.46,256300.0,16.48,16.48,16.42,16.46,256300.0
2014-10-08 10:40:00,16.46,16.48,16.44,16.47,112300.0,16.46,16.48,16.44,16.47,112300.0
2014-10-08 10:50:00,16.48,16.49,16.44,16.45,115600.0,16.48,16.49,16.44,16.45,115600.0
2014-10-08 11:00:00,16.45,16.48,16.43,16.43,170900.0,16.45,16.48,16.43,16.43,170900.0
2014-10-08 11:10:00,16.44,16.46,16.42,16.43,100400.0,16.44,16.46,16.42,16.43,100400.0
2014-10-08 11:20:00,16.43,16.44,16.39,16.41,280500.0,16.43,16.44,16.39,16.41,280500.0
2014-10-08 11:30:00,16.41,16.43,16.38,16.42,229000.0,16.41,16.43,16.38,16.42,229000.0
2014-10-08 11:40:00,16.41,16.41,16.39,16.4,56800.0,16.41,16.41,16.39,16.4,56800.0
2014-10-08 11:50:00,16.4,16.44,16.39,16.42,175100.0,16.4,16.44,16.39,16.42,175100.0
2014-10-08 12:00:00,16.42,16.44,16.42,16.42,68200.0,16.42,16.44,16.42,16.42,68200.0
2014-10-08 12:10:00,16.42,16.42,16.39,16.41,134300.0,16.42,16.42,16.39,16.41,134300.0
2014-10-08 12:20:00,16.42,16.42,16.39,16.41,68200.0,16.42,16.42,16.39,16.41,68200.0
2014-10-08 12:30:00,16.41,16.41,16.39,16.4,56800.0,16.41,16.41,16.39,16.4,56800.0
2014-10-08 12:40:00,16.4,16.41,16.38,16.4,80100.0,16.4,16.41,16.38,16.4,80100.0
2014-10-08 12:50:00,16.39,16.4,16.38,16.38,101600.0,16.39,16.4,16.38,16.38,101600.0
2014-10-08 13:00:00,16.39,16.39,16.36,16.37,79700.0,16.39,16.39,16.36,16.37,79700.0
2014-10-08 13:10:00,16.36,16.39,16.35,16.37,56700.0,16.36,16.39,16.35,16.37,56700.0
2014-10-08 13:20:00,16.37,16.38,16.36,16.37,66300.0,16.37,16.38,16.36,16.37,66300.0
2014-10-08 13:30:00,16.38,16.38,16.37,16.38,72100.0,16.38,16.38,16.37,16.38,72100.0
2014-10-08 13:40:00,16.38,16.39,16.37,16.38,80400.0,16.38,16.39,16.37,16.38,80400.0
2014-10-08 13:50:00,16.38,16.42,16.37,16.39,110000.0,16.38,16.42,16.37,16.39,110000.0
2014-10-08 14:00:00,16.39,16.6,16.39,16.58,1183400.0,16.39,16.6,16.39,16.58,1183400.0
2014-10-08 14:10:00,16.58,16.63,16.57,16.58,271200.0,16.58,16.63,16.57,16.58,271200.0
2014-10-08 14:20:00,16.59,16.6,16.57,16.58,134000.0,16.59,16.6,16.57,16.58,134000.0
2014-10-08 14:30:00,16.58,16.62,16.58,16.61,352800.0,16.58,16.62,16.58,16.61,352800.0
2014-10-08 14:40:00,16.61,16.64,16.6,16.62,248600.0,16.61,16.64,16.6,16.62,248600.0
2014-10-08 14:50:00,16.62,16.65,16.61,16.63,363800.0,16.62,16.65,16.61,16.63,363800.0
2014-10-08 15:00:00,16.63,16.67,16.63,16.66,196300.0,16.63,16.67,16.63,16.66,196300.0
2014-10-08 15:10:00,16.65,16.67,16.64,16.66,138300.0,16.65,16.67,16.64,16.66,138300.0
2014-10-08 15:20:00,16.66,16.68,16.66,16.66,126300.0,16.66,16.68,16.66,16.66,126300.0
2014-10-08 15:30:00,16.66,16.67,16.62,16.65,230100.0,16.66,16.67,16.62,16.65,230100.0
2014-10-08 15:40:00,16.66,16.74,16.64,16.72,526700.0,16.66,16.74,16.64,16.72,526700.0
2014-10-08 15:50:00,16.71,16.73,16.67,16.67,487400.0,16.71,16.73,16.67,16.67,487400.0
2014-10-09 09:30:00,16.78,16.79,16.74,16.76,510000.0,16.78,16.79,16.74,16.76,510000.0
2014-10-09 09:40:00,16.76,16.79,16.76,16.78,126200.0,16.76,16.79,16.76,16.78,126200.0
2014-10-09 09:50:00,16.79,16.88,16.79,16.87,243000.0,16.79,16.88,16.79,16.87,243000.0
2014-10-09 10:00:00,16.87,16.91,16.83,16.9,235000.0,16.87,16.91,16.83,16.9,235000.0
2014-10-09 10:10:00,16.9,16.96,16.89,16.93,301500.0,16.9,16.96,16.89,16.93,301500.0
2014-10-09 10:20:00,16.93,16.97,16.92,16.93,216500.0,16.93,16.97,16.92,16.93,216500.0
2014-10-09 10:30:00,16.93,16.94,16.9,16.92,189900.0,16.93,16.94,16.9,16.92,189900.0
2014-10-09 10:40:00,16.92,16.92,16.87,16.87,245300.0,16.92,16.92,16.87,16.87,245300.0
2014-10-09 10:50:00,16.87,16.89,16.83,16.84,197600.0,16.87,16.89,16.83,16.84,197600.0
2014-10-09 11:00:00,16.84,16.86,16.8,16.81,291900.0,16.84,16.86,16.8,16.81,291900.0
2014-10-09 11:10:00,16.81,16.82,16.75,16.8,284200.0,16.81,16.82,16.75,16.8,284200.0
2014-10-09 11:20:00,16.81,16.82,16.79,16.82,176200.0,16.81,16.82,16.79,16.82,176200.0
2014-10-09 11:30:00,16.82,16.84,16.74,16.76,429900.0,16.82,16.84,16.74,16.76,429900.0
2014-10-09 11:40:00,16.77,16.8,16.72,16.73,254900.0,16.77,16.8,16.72,16.73,254900.0
2014-10-09 11:50:00,16.73,16.73,16.64,16.66,302800.0,16.73,16.73,16.64,16.66,302800.0
2014-10-09 12:00:00,16.66,16.67,16.64,16.67,102300.0,16.66,16.67,16.64,16.67,102300.0
2014-10-09 12:10:00,16.66,16.67,16.63,16.66,216600.0,16.66,16.67,16.63,16.66,216600.0
2014-10-09 12:20:00,16.66,16.7,16.66,16.67,128900.0,16.66,16.7,16.66,16.67,128900.0
2014-10-09 12:30:00,16.68,16.71,16.67,16.7,77100.0,16.68,16.71,16.67,16.7,77100.0
2014-10-09 12:40:00,16.7,16.71,16.68,16.68,70800.0,16.7,16.71,16.68,16.68,70800.0
2014-10-09 12:50:00,16.69,16.72,16.68,16.68,155600.0,16.69,16.72,16.68,16.68,155600.0
2014-10-09 13:00:00,16.69,16.69,16.67,16.69,80400.0,16.69,16.69,16.67,16.69,80400.0
2014-10-09 13:10:00,16.7,16.71,16.68,16.7,113900.0,16.7,16.71,16.68,16.7,113900.0
2014-10-09 13:20:00,16.7,16.72,16.65,16.71,275600.0,16.7,16.72,16.65,16.71,275600.0
2014-10-09 13:30:00,16.71,16.71,16.69,16.69,74800.0,16.71,16.71,16.69,16.69,74800.0
2014-10-09 13:40:00,16.69,16.72,16.69,16.71,49700.0,16.69,16.72,16.69,16.71,49700.0
2014-10-09 13:50:00,16.71,16.72,16.69,16.7,66900.0,16.71,16.72,16.69,16.7,66900.0
2014-10-09 14:00:00,16.71,16.72,16.69,16.71,47400.0,16.71,16.72,16.69,16.71,47400.0
2014-10-09 14:10:00,16.71,16.71,16.69,16.7,42400.0,16.71,16.71,16.69,16.7,42400.0
2014-10-09 14:20:00,16.7,16.71,16.69,16.7,134100.0,16.7,16.71,16.69,16.7,134100.0
2014-10-09 14:30:00,16.69,16.7,16.67,16.68,75000.0,16.69,16.7,16.67,16.68,75000.0
2014-10-09 14:40:00,16.68,16.68,16.67,16.67,46000.0,16.68,16.68,16.67,16.67,46000.0
2014-10-09 14:50:00,16.67,16.68,16.64,16.65,78100.0,16.67,16.68,16.64,16.65,78100.0
2014-10-09 15:00:00,16.64,16.64,16.61,16.62,97000.0,16.64,16.64,16.61,16.62,97000.0
2014-10-09 15:10:00,16.61,16.65,16.61,16.64,173400.0,16.61,16.65,16.61,16.64,173400.0
2014-10-09 15:20:00,16.64,16.65,16.63,16.65,88600.0,16.64,16.65,16.63,16.65,88600.0
2014-10-09 15:30:00,16.64,16.66,16.63,16.63,122400.0,16.64,16.66,16.63,16.63,122400.0
2014-10-09 15:40:00,16.64,16.64,16.62,16.62,159200.0,16.64,16.64,16.62,16.62,159200.0
2014-10-09 15:50:00,16.62,16.64,16.61,16.64,288400.0,16.62,16.64,16.61,16.64,288400.0
2014-10-10 09:30:00,16.63,16.66,16.57,16.58,456800.0,16.63,16.66,16.57,16.58,456800.0
2014-10-10 09:40:00,16.58,16.61,16.54,16.56,350300.0,16.58,16.61,16.54,16.56,350300.0
2014-10-10 09:50:00,16.55,16.6,16.53,16.54,271000.0,16.55,16.6,16.53,16.54,271000.0
2014-10-10 10:00:00,16.55,16.58,16.54,16.55,196100.0,16.55,16.58,16.54,16.55,196100.0
2014-10-10 10:10:00,16.56,16.62,16.55,16.6,217200.0,16.56,16.62,16.55,16.6,217200.0
2014-10-10 10:20:00,16.6,16.61,16.56,16.58,227300.0,16.6,16.61,16.56,16.58,227300.0
2014-10-10 10:30:00,16.58,16.6,16.56,16.59,152200.0,16.58,16.6,16.56,16.59,152200.0
2014-10-10 10:40:00,16.59,16.6,16.56,16.56,86800.0,16.59,16.6,16.56,16.56,86800.0
2014-10-10 10:50:00,16.57,16.61,16.57,16.6,135700.0,16.57,16.61,16.57,16.6,135700.0
2014-10-10 11:00:00,16.6,16.6,16.57,16.59,166300.0,16.6,16.6,16.57,16.59,166300.0
2014-10-10 11:10:00,16.59,16.63,16.58,16.63,147200.0,16.59,16.63,16.58,16.63,147200.0
2014-10-10 11:20:00,16.62,16.64,16.61,16.61,92300.0,16.62,16.64,16.61,16.61,92300.0
2014-10-10 11:30:00,16.61,16.65,16.6,16.64,122800.0,16.61,16.65,16.6,16.64,122800.0
2014-10-10 11:40:00,16.64,16.68,16.61,16.67,73400.0,16.64,16.68,16.61,16.67,73400.0
2014-10-10 11:50:00,16.67,16.68,16.65,16.66,90800.0,16.67,16.68,16.65,16.66,90800.0
2014-10-10 12:00:00,16.66,16.68,16.64,16.68,91700.0,16.66,16.68,16.64,16.68,91700.0
2014-10-10 12:10:00,16.67,16.68,16.63,16.64,55300.0,16.67,16.68,16.63,16.64,55300.0
2014-10-10 12:20:00,16.64,16.65,16.63,16.64,24000.0,16.64,16.65,16.63,16.64,24000.0
2014-10-10 12:30:00,16.64,16.64,16.62,16.64,58200.0,16.64,16.64,16.62,16.64,58200.0
2014-10-10 12:40:00,16.63,16.65,16.62,16.63,30000.0,16.63,16.65,16.62,16.63,30000.0
2014-10-10 12:50:00,16.63,16.65,16.62,16.63,28500.0,16.63,16.65,16.62,16.63,28500.0
2014-10-10 13:00:00,16.64,16.64,16.61,16.62,118700.0,16.64,16.64,16.61,16.62,118700.0
2014-10-10 13:10:00,16.61,16.63,16.59,16.6,86400.0,16.61,16.63,16.59,16.6,86400.0
2014-10-10 13:20:00,16.59,16.61,16.58,16.6,129700.0,16.59,16.61,16.58,16.6,129700.0
2014-10-10 13:30:00,16.6,16.61,16.59,16.61,39900.0,16.6,16.61,16.59,16.61,39900.0
2014-10-10 13:40:00,16.61,16.62,16.6,16.61,22100.0,16.61,16.62,16.6,16.61,22100.0
2014-10-10 13:50:00,16.61,16.63,16.61,16.63,44100.0,16.61,16.63,16.61,16.63,44100.0
2014-10-10 14:00:00,16.62,16.63,16.61,16.62,68700.0,16.62,16.63,16.61,16.62,68700.0
2014-10-10 14:10:00,16.62,16.63,16.61,16.62,74200.0,16.62,16.63,16.61,16.62,74200.0
2014-10-10 14:20:00,16.62,16.62,16.6,16.6,106000.0,16.62,16.62,16.6,16.6,106000.0
2014-10-10 14:30:00,16.6,16.62,16.6,16.62,127800.0,16.6,16.62,16.6,16.62,127800.0
2014-10-10 14:40:00,16.62,16.62,16.61,16.62,34800.0,16.62,16.62,16.61,16.62,34800.0
2014-10-10 14:50:00,16.62,16.63,16.61,16.62,54600.0,16.62,16.63,16.61,16.62,54600.0
2014-10-10 15:00:00,16.63,16.64,16.6,16.61,85500.0,16.63,16.64,16.6,16.61,85500.0
2014-10-10 15:10:00,16.61,16.62,16.6,16.61,76200.0,16.61,16.62,16.6,16.61,76200.0
2014-10-10 15:20:00,16.6,16.63,16.6,16.61,68000.0,16.6,16.63,16.6,16.61,68000.0
2014-10-10 15:30:00,16.61,16.62,16.6,16.61,92700.0,16.61,16.62,16.6,16.61,92700.0
2014-10-10 15:40:00,16.61,16.62,16.6,16.61,146200.0,16.61,16.62,16.6,16.61,146200.0
2014-10-10 15:50:00,16.6,16.65,16.6,16.64,343800.0,16.6,16.65,16.6,16.64,343800.0
2014-10-13 09:30:00,16.69,16.69,16.63,16.65,236500.0,16.69,16.69,16.63,16.65,236500.0
2014-10-13 09:40:00,16.65,16.65,16.63,16.65,59800.0,16.65,16.65,16.63,16.65,59800.0
2014-10-13 09:50:00,16.64,16.66,16.63,16.66,138700.0,16.64,16.66,16.63,16.66,138700.0
2014-10-13 10:00:00,16.66,16.67,16.64,16.65,97400.0,16.66,16.67,16.64,16.65,97400.0
2014-10-13 10:10:00,16.64,16.69,16.64,16.68,153000.0,16.64,16.69,16.64,16.68,153000.0
2014-10-13 10:20:00,16.68,16.7,16.66,16.68,138200.0,16.68,16.7,16.66,16.68,138200.0
2014-10-13 10:30:00,16.68,16.7,16.65,16.7,117200.0,16.68,16.7,16.65,16.7,117200.0
2014-10-13 10:40:00,16.7,16.73,16.68,16.68,213400.0,16.7,16.73,16.68,16.68,213400.0
2014-10-13 10:50:00,16.68,16.69,16.67,16.68,90300.0,16.68,16.69,16.67,16.68,90300.0
2014-10-13 11:00:00,16.67,16.68,16.65,16.67,149200.0,16.67,16.68,16.65,16.67,149200.0
2014-10-13 11:10:00,16.66,16.68,16.64,16.65,51400.0,16.66,16.68,16.64,16.65,51400.0
2014-10-13 11:20:00,16.66,16.67,16.64,16.66,55900.0,16.66,16.67,16.64,16.66,55900.0
2014-10-13 11:30:00,16.67,16.67,16.66,16.66,26300.0,16.67,16.67,16.66,16.66,26300.0
2014-10-13 11:40:00,16.66,16.69,16.66,16.69,46800.0,16.66,16.69,16.66,16.69,46800.0
2014-10-13 11:50:00,16.69,16.69,16.66,16.67,63500.0,16.69,16.69,16.66,16.67,63500.0
2014-10-13 12:00:00,16.66,16.68,16.66,16.68,40100.0,16.66,16.68,16.66,16.68,40100.0
2014-10-13 12:10:00,16.68,16.68,16.65,16.66,109300.0,16.68,16.68,16.65,16.66,109300.0
2014-10-13 12:20:00,16.66,16.67,16.65,16.67,46400.0,16.66,16.67,16.65,16.67,46400.0
2014-10-13 12:30:00,16.66,16.68,16.64,16.65,98100.0,16.66,16.68,16.64,16.65,98100.0
2014-10-13 12:40:00,16.66,16.66,16.63,16.63,153000.0,16.66,16.66,16.63,16.63,153000.0
2014-10-13 12:50:00,16.63,16.64,16.61,16.61,74500.0,16.63,16.64,16.61,16.61,74500.0
2014-10-13 13:00:00,16.61,16.61,16.57,16.6,135300.0,16.61,16.61,16.57,16.6,135300.0
2014-10-13 13:10:00,16.59,16.64,16.58,16.64,132400.0,16.59,16.64,16.58,16.64,132400.0
2014-10-13 13:20:00,16.64,16.64,16.62,16.63,65200.0,16.64,16.64,16.62,16.63,65200.0
2014-10-13 13:30:00,16.64,16.64,16.62,16.62,29400.0,16.64,16.64,16.62,16.62,29400.0
2014-10-13 13:40:00,16.62,16.64,16.62,16.62,83900.0,16.62,16.64,16.62,16.62,83900.0
2014-10-13 13:50:00,16.62,16.65,16.61,16.63,144100.0,16.62,16.65,16.61,16.63,144100.0
2014-10-13 14:00:00,16.63,16.65,16.63,16.64,61600.0,16.63,16.65,16.63,16.64,61600.0
2014-10-13 14:10:00,16.65,16.65,16.63,16.64,27700.0,16.65,16.65,16.63,16.64,27700.0
2014-10-13 14:20:00,16.65,16.66,16.64,16.66,218000.0,16.65,16.66,16.64,16.66,218000.0
2014-10-13 14:30:00,16.66,16.66,16.65,16.66,42800.0,16.66,16.66,16.65,16.66,42800.0
2014-10-13 14:40:00,16.66,16.69,16.65,16.68,93500.0,16.66,16.69,16.65,16.68,93500.0
2014-10-13 14:50:00,16.67,16.67,16.66,16.66,40000.0,16.67,16.67,16.66,16.66,40000.0
2014-10-13 15:00:00,16.67,16.68,16.66,16.68,71300.0,16.67,16.68,16.66,16.68,71300.0
2014-10-13 15:10:00,16.67,16.69,16.67,16.69,93700.0,16.67,16.69,16.67,16.69,93700.0
2014-10-13 15:20:00,16.69,16.69,16.68,16.69,102300.0,16.69,16.69,16.68,16.69,102300.0
2014-10-13 15:30:00,16.68,16.72,16.68,16.72,129100.0,16.68,16.72,16.68,16.72,129100.0
2014-10-13 15:40:00,16.71,16.74,16.71,16.74,208000.0,16.71,16.74,16.71,16.74,208000.0
2014-10-13 15:50:00,16.73,16.74,16.7,16.74,594600.0,16.73,16.74,16.7,16.74,594600.0
2014-10-14 09:30:00,16.74,16.76,16.68,16.68,412600.0,16.74,16.76,16.68,16.68,412600.0
2014-10-14 09:40:00,16.68,16.72,16.68,16.72,291100.0,16.68,16.72,16.68,16.72,291100.0
2014-10-14 09:50:00,16.72,16.74,16.71,16.73,114800.0,16.72,16.74,16.71,16.73,114800.0
2014-10-14 10:00:00,16.73,16.75,16.71,16.72,159400.0,16.73,16.75,16.71,16.72,159400.0
2014-10-14 10:10:00,16.71,16.72,16.69,16.7,167500.0,16.71,16.72,16.69,16.7,167500.0
2014-10-14 10:20:00,16.7,16.71,16.69,16.71,112200.0,16.7,16.71,16.69,16.71,112200.0
2014-10-14 10:30:00,16.71,16.73,16.7,16.72,163900.0,16.71,16.73,16.7,16.72,163900.0
2014-10-14 10:40:00,16.72,16.72,16.71,16.71,67700.0,16.72,16.72,16.71,16.71,67700.0
2014-10-14 10:50:00,16.71,16.71,16.69,16.69,71200.0,16.71,16.71,16.69,16.69,71200.0
2014-10-14 11:00:00,16.69,16.71,16.68,16.68,56900.0,16.69,16.71,16.68,16.68,56900.0
2014-10-14 11:10:00,16.68,16.68,16.61,16.64,209300.0,16.68,16.68,16.61,16.64,209300.0
2014-10-14 11:20:00,16.63,16.66,16.63,16.65,125100.0,16.63,16.66,16.63,16.65,125100.0
2014-10-14 11:30:00,16.65,16.66,16.64,16.66,73200.0,16.65,16.66,16.64,16.66,73200.0
2014-10-14 11:40:00,16.66,16.66,16.63,16.65,319000.0,16.66,16.66,16.63,16.65,319000.0
2014-10-14 11:50:00,16.64,16.67,16.64,16.66,126100.0,16.64,16.67,16.64,16.66,126100.0
2014-10-14 12:00:00,16.67,16.68,16.65,16.68,97900.0,16.67,16.68,16.65,16.68,97900.0
2014-10-14 12:10:00,16.69,16.74,16.69,16.73,124400.0,16.69,16.74,16.69,16.73,124400.0
2014-10-14 12:20:00,16.73,16.73,16.72,16.72,29800.0,16.73,16.73,16.72,16.72,29800.0
2014-10-14 12:30:00,16.71,16.73,16.71,16.72,39400.0,16.71,16.73,16.71,16.72,39400.0
2014-10-14 12:40:00,16.73,16.76,16.71,16.76,94400.0,16.73,16.76,16.71,16.76,94400.0
2014-10-14 12:50:00,16.76,16.77,16.74,16.76,43900.0,16.76,16.77,16.74,16.76,43900.0
2014-10-14 13:00:00,16.76,16.76,16.7,16.7,146200.0,16.76,16.76,16.7,16.7,146200.0
2014-10-14 13:10:00,16.7,16.71,16.7,16.71,50200.0,16.7,16.71,16.7,16.71,50200.0
2014-10-14 13:20:00,16.71,16.71,16.68,16.71,70900.0,16.71,16.71,16.68,16.71,70900.0
2014-10-14 13:30:00,16.72,16.73,16.7,16.7,80500.0,16.72,16.73,16.7,16.7,80500.0
2014-10-14 13:40:00,16.7,16.71,16.68,16.68,23600.0,16.7,16.71,16.68,16.68,23600.0
2014-10-14 13:50:00,16.69,16.7,16.68,16.7,38200.0,16.69,16.7,16.68,16.7,38200.0
2014-10-14 14:00:00,16.7,16.7,16.67,16.68,39800.0,16.7,16.7,16.67,16.68,39800.0
2014-10-14 14:10:00,16.68,16.7,16.67,16.67,97500.0,16.68,16.7,16.67,16.67,97500.0
2014-10-14 14:20:00,16.68,16.69,16.66,16.66,87100.0,16.68,16.69,16.66,16.66,87100.0
2014-10-14 14:30:00,16.66,16.68,16.66,16.68,64300.0,16.66,16.68,16.66,16.68,64300.0
2014-10-14 14:40:00,16.68,16.69,16.67,16.68,97100.0,16.68,16.69,16.67,16.68,97100.0
2014-10-14 14:50:00,16.69,16.7,16.67,16.69,78700.0,16.69,16.7,16.67,16.69,78700.0
2014-10-14 15:00:00,16.69,16.69,16.68,16.69,50700.0,16.69,16.69,16.68,16.69,50700.0
2014-10-14 15:10:00,16.69,16.69,16.66,16.68,58900.0,16.69,16.69,16.66,16.68,58900.0
2014-10-14 15:20:00,16.68,16.71,16.67,16.68,74700.0,16.68,16.71,16.67,16.68,74700.0
2014-10-14 15:30:00,16.68,16.69,16.65,16.66,96500.0,16.68,16.69,16.65,16.66,96500.0
2014-10-14 15:40:00,16.66,16.7,16.66,16.69,104400.0,16.66,16.7,16.66,16.69,104400.0
2014-10-14 15:50:00,16.69,16.69,16.68,16.68,327000.0,16.69,16.69,16.68,16.68,327000.0
2014-10-15 09:30:00,16.75,16.93,16.73,16.9,1217300.0,16.75,16.93,16.73,16.9,1217300.0
2014-10-15 09:40:00,16.91,17.09,16.82,16.83,2045900.0,16.91,17.09,16.82,16.83,2045900.0
2014-10-15 09:50:00,16.84,16.86,16.71,16.74,717300.0,16.84,16.86,16.71,16.74,717300.0
2014-10-15 10:00:00,16.75,16.75,16.68,16.7,429400.0,16.75,16.75,16.68,16.7,429400.0
2014-10-15 10:10:00,16.7,16.77,16.69,16.77,225400.0,16.7,16.77,16.69,16.77,225400.0
2014-10-15 10:20:00,16.77,16.79,16.73,16.76,236500.0,16.77,16.79,16.73,16.76,236500.0
2014-10-15 10:30:00,16.76,16.79,16.74,16.74,189000.0,16.76,16.79,16.74,16.74,189000.0
2014-10-15 10:40:00,16.74,16.83,16.73,16.82,235500.0,16.74,16.83,16.73,16.82,235500.0
2014-10-15 10:50:00,16.82,16.83,16.76,16.77,281200.0,16.82,16.83,16.76,16.77,281200.0
2014-10-15 11:00:00,16.77,16.8,16.77,16.79,107500.0,16.77,16.8,16.77,16.79,107500.0
2014-10-15 11:10:00,16.79,16.83,16.79,16.83,96700.0,16.79,16.83,16.79,16.83,96700.0
2014-10-15 11:20:00,16.83,16.86,16.82,16.83,157000.0,16.83,16.86,16.82,16.83,157000.0
2014-10-15 11:30:00,16.83,16.85,16.82,16.83,149600.0,16.83,16.85,16.82,16.83,149600.0
2014-10-15 11:40:00,16.83,16.86,16.82,16.85,108000.0,16.83,16.86,16.82,16.85,108000.0
2014-10-15 11:50:00,16.86,16.86,16.81,16.83,87200.0,16.86,16.86,16.81,16.83,87200.0
2014-10-15 12:00:00,16.83,16.85,16.81,16.81,127000.0,16.83,16.85,16.81,16.81,127000.0
2014-10-15 12:10:00,16.81,16.86,16.8,16.85,226300.0,16.81,16.86,16.8,16.85,226300.0
2014-10-15 12:20:00,16.85,16.85,16.82,16.83,100200.0,16.85,16.85,16.82,16.83,100200.0
2014-10-15 12:30:00,16.83,16.85,16.82,16.83,95400.0,16.83,16.85,16.82,16.83,95400.0
2014-10-15 12:40:00,16.83,16.84,16.8,16.84,187800.0,16.83,16.84,16.8,16.84,187800.0
2014-10-15 12:50:00,16.83,16.85,16.78,16.79,330400.0,16.83,16.85,16.78,16.79,330400.0
2014-10-15 13:00:00,16.79,16.82,16.77,16.78,114000.0,16.79,16.82,16.77,16.78,114000.0
2014-10-15 13:10:00,16.78,16.82,16.77,16.82,116200.0,16.78,16.82,16.77,16.82,116200.0
2014-10-15 13:20:00,16.81,16.82,16.72,16.73,216200.0,16.81,16.82,16.72,16.73,216200.0
2014-10-15 13:30:00,16.73,16.74,16.7,16.74,149700.0,16.73,16.74,16.7,16.74,149700.0
2014-10-15 13:40:00,16.75,16.75,16.71,16.72,138800.0,16.75,16.75,16.71,16.72,138800.0
2014-10-15 13:50:00,16.73,16.73,16.71,16.73,75900.0,16.73,16.73,16.71,16.73,75900.0
2014-10-15 14:00:00,16.73,16.73,16.72,16.73,61500.0,16.73,16.73,16.72,16.73,61500.0
2014-10-15 14:10:00,16.73,16.73,16.72,16.73,47900.0,16.73,16.73,16.72,16.73,47900.0
2014-10-15 14:20:00,16.73,16.73,16.71,16.73,85400.0,16.73,16.73,16.71,16.73,85400.0
2014-10-15 14:30:00,16.73,16.73,16.71,16.71,44300.0,16.73,16.73,16.71,16.71,44300.0
2014-10-15 14:40:00,16.71,16.74,16.71,16.73,87000.0,16.71,16.74,16.71,16.73,87000.0
2014-10-15 14:50:00,16.73,16.73,16.71,16.71,61100.0,16.73,16.73,16.71,16.71,61100.0
2014-10-15 15:00:00,16.71,16.72,16.7,16.7,61400.0,16.71,16.72,16.7,16.7,61400.0
2014-10-15 15:10:00,16.71,16.72,16.69,16.71,146800.0,16.71,16.72,16.69,16.71,146800.0
2014-10-15 15:20:00,16.7,16.72,16.7,16.71,90100.0,16.7,16.72,16.7,16.71,90100.0
2014-10-15 15:30:00,16.71,16.75,16.7,16.74,167700.0,16.71,16.75,16.7,16.74,167700.0
2014-10-15 15:40:00,16.75,16.76,16.72,16.73,170200.0,16.75,16.76,16.72,16.73,170200.0
2014-10-15 15:50:00,16.73,16.73,16.7,16.7,243200.0,16.73,16.73,16.7,16.7,243200.0
2014-10-16 09:30:00,16.55,16.56,16.51,16.52,295700.0,16.55,16.56,16.51,16.52,295700.0
2014-10-16 09:40:00,16.52,16.56,16.5,16.53,208700.0,16.52,16.56,16.5,16.53,208700.0
2014-10-16 09:50:00,16.53,16.59,16.52,16.58,222100.0,16.53,16.59,16.52,16.58,222100.0
2014-10-16 10:00:00,16.58,16.61,16.56,16.57,147000.0,16.58,16.61,16.56,16.57,147000.0
2014-10-16 10:10:00,16.58,16.61,16.58,16.58,184900.0,16.58,16.61,16.58,16.58,184900.0
2014-10-16 10:20:00,16.58,16.73,16.57,16.66,634600.0,16.58,16.73,16.57,16.66,634600.0
2014-10-16 10:30:00,16.67,16.75,16.66,16.72,269200.0,16.67,16.75,16.66,16.72,269200.0
2014-10-16 10:40:00,16.71,16.72,16.63,16.63,108400.0,16.71,16.72,16.63,16.63,108400.0
2014-10-16 10:50:00,16.64,16.67,16.61,16.63,231400.0,16.64,16.67,16.61,16.63,231400.0
2014-10-16 11:00:00,16.63,16.64,16.61,16.61,71800.0,16.63,16.64,16.61,16.61,71800.0
2014-10-16 11:10:00,16.61,16.68,16.61,16.66,110800.0,16.61,16.68,16.61,16.66,110800.0
2014-10-16 11:20:00,16.67,16.72,16.66,16.71,141600.0,16.67,16.72,16.66,16.71,141600.0
2014-10-16 11:30:00,16.71,16.72,16.68,16.68,110900.0,16.71,16.72,16.68,16.68,110900.0
2014-10-16 11:40:00,16.68,16.7,16.66,16.7,122000.0,16.68,16.7,16.66,16.7,122000.0
2014-10-16 11:50:00,16.69,16.71,16.69,16.7,129500.0,16.69,16.71,16.69,16.7,129500.0
2014-10-16 12:00:00,16.71,16.72,16.69,16.7,191100.0,16.71,16.72,16.69,16.7,191100.0
2014-10-16 12:10:00,16.7,16.73,16.7,16.72,96300.0,16.7,16.73,16.7,16.72,96300.0
2014-10-16 12:20:00,16.72,16.72,16.68,16.69,61200.0,16.72,16.72,16.68,16.69,61200.0
2014-10-16 12:30:00,16.69,16.73,16.69,16.72,83200.0,16.69,16.73,16.69,16.72,83200.0
2014-10-16 12:40:00,16.71,16.72,16.7,16.72,23300.0,16.71,16.72,16.7,16.72,23300.0
2014-10-16 12:50:00,16.72,16.74,16.7,16.74,94300.0,16.72,16.74,16.7,16.74,94300.0
2014-10-16 13:00:00,16.73,16.74,16.7,16.71,176300.0,16.73,16.74,16.7,16.71,176300.0
2014-10-16 13:10:00,16.72,16.74,16.69,16.73,205800.0,16.72,16.74,16.69,16.73,205800.0
2014-10-16 13:20:00,16.73,16.74,16.71,16.72,126600.0,16.73,16.74,16.71,16.72,126600.0
2014-10-16 13:30:00,16.71,16.73,16.7,16.7,59900.0,16.71,16.73,16.7,16.7,59900.0
2014-10-16 13:40:00,16.7,16.73,16.69,16.71,74800.0,16.7,16.73,16.69,16.71,74800.0
2014-10-16 13:50:00,16.72,16.73,16.7,16.71,64600.0,16.72,16.73,16.7,16.71,64600.0
2014-10-16 14:00:00,16.71,16.72,16.69,16.7,51100.0,16.71,16.72,16.69,16.7,51100.0
2014-10-16 14:10:00,16.7,16.71,16.69,16.7,55100.0,16.7,16.71,16.69,16.7,55100.0
2014-10-16 14:20:00,16.7,16.7,16.68,16.69,27600.0,16.7,16.7,16.68,16.69,27600.0
2014-10-16 14:30:00,16.69,16.71,16.69,16.71,38100.0,16.69,16.71,16.69,16.71,38100.0
2014-10-16 14:40:00,16.71,16.72,16.7,16.72,50300.0,16.71,16.72,16.7,16.72,50300.0
2014-10-16 14:50:00,16.72,16.73,16.72,16.73,48300.0,16.72,16.73,16.72,16.73,48300.0
2014-10-16 15:00:00,16.73,16.73,16.71,16.72,43400.0,16.73,16.73,16.71,16.72,43400.0
2014-10-16 15:10:00,16.71,16.74,16.71,16.72,34700.0,16.71,16.74,16.71,16.72,34700.0
2014-10-16 15:20:00,16.72,16.72,16.71,16.71,14900.0,16.72,16.72,16.71,16.71,14900.0
2014-10-16 15:30:00,16.72,16.72,16.7,16.71,61900.0,16.72,16.72,16.7,16.71,61900.0
2014-10-16 15:40:00,16.71,16.71,16.7,16.7,116700.0,16.71,16.71,16.7,16.7,116700.0
2014-10-16 15:50:00,16.71,16.71,16.65,16.66,337200.0,16.71,16.71,16.65,16.66,337200.0
2014-10-17 09:30:00,16.64,16.66,16.63,16.64,262800.0,16.64,16.66,16.63,16.64,262800.0
2014-10-17 09:40:00,16.64,16.65,16.6,16.62,239700.0,16.64,16.65,16.6,16.62,239700.0
2014-10-17 09:50:00,16.61,16.64,16.57,16.59,390300.0,16.61,16.64,16.57,16.59,390300.0
2014-10-17 10:00:00,16.58,16.61,16.54,16.57,352000.0,16.58,16.61,16.54,16.57,352000.0
2014-10-17 10:10:00,16.57,16.57,16.53,16.55,142600.0,16.57,16.57,16.53,16.55,142600.0
2014-10-17 10:20:00,16.55,16.56,16.52,16.54,283600.0,16.55,16.56,16.52,16.54,283600.0
2014-10-17 10:30:00,16.55,16.58,16.54,16.57,112500.0,16.55,16.58,16.54,16.57,112500.0
2014-10-17 10:40:00,16.57,16.57,16.54,16.57,98700.0,16.57,16.57,16.54,16.57,98700.0
2014-10-17 10:50:00,16.57,16.59,16.56,16.58,130200.0,16.57,16.59,16.56,16.58,130200.0
2014-10-17 11:00:00,16.58,16.59,16.57,16.57,74800.0,16.58,16.59,16.57,16.57,74800.0
2014-10-17 11:10:00,16.57,16.57,16.55,16.56,71200.0,16.57,16.57,16.55,16.56,71200.0
2014-10-17 11:20:00,16.57,16.58,16.55,16.55,145200.0,16.57,16.58,16.55,16.55,145200.0
2014-10-17 11:30:00,16.56,16.57,16.55,16.56,48600.0,16.56,16.57,16.55,16.56,48600.0
2014-10-17 11:40:00,16.56,16.62,16.56,16.61,117300.0,16.56,16.62,16.56,16.61,117300.0
2014-10-17 11:50:00,16.61,16.63,16.59,16.59,82300.0,16.61,16.63,16.59,16.59,82300.0
2014-10-17 12:00:00,16.6,16.62,16.58,16.61,61100.0,16.6,16.62,16.58,16.61,61100.0
2014-10-17 12:10:00,16.62,16.63,16.61,16.61,124200.0,16.62,16.63,16.61,16.61,124200.0
2014-10-17 12:20:00,16.61,16.64,16.6,16.63,63200.0,16.61,16.64,16.6,16.63,63200.0
2014-10-17 12:30:00,16.62,16.63,16.59,16.6,87600.0,16.62,16.63,16.59,16.6,87600.0
2014-10-17 12:40:00,16.59,16.64,16.59,16.63,110500.0,16.59,16.64,16.59,16.63,110500.0
2014-10-17 12:50:00,16.64,16.66,16.63,16.66,108200.0,16.64,16.66,16.63,16.66,108200.0
2014-10-17 13:00:00,16.66,16.66,16.63,16.63,119400.0,16.66,16.66,16.63,16.63,119400.0
2014-10-17 13:10:00,16.63,16.65,16.61,16.62,109500.0,16.63,16.65,16.61,16.62,109500.0
2014-10-17 13:20:00,16.62,16.64,16.58,16.59,104600.0,16.62,16.64,16.58,16.59,104600.0
2014-10-17 13:30:00,16.59,16.61,16.58,16.59,40700.0,16.59,16.61,16.58,16.59,40700.0
2014-10-17 13:40:00,16.59,16.6,16.57,16.57,60000.0,16.59,16.6,16.57,16.57,60000.0
2014-10-17 13:50:00,16.57,16.59,16.57,16.57,94400.0,16.57,16.59,16.57,16.57,94400.0
2014-10-17 14:00:00,16.58,16.6,16.58,16.6,105900.0,16.58,16.6,16.58,16.6,105900.0
2014-10-17 14:10:00,16.6,16.61,16.58,16.59,58700.0,16.6,16.61,16.58,16.59,58700.0
2014-10-17 14:20:00,16.59,16.59,16.58,16.59,78400.0,16.59,16.59,16.58,16.59,78400.0
2014-10-17 14:30:00,16.59,16.6,16.58,16.59,106600.0,16.59,16.6,16.58,16.59,106600.0
2014-10-17 14:40:00,16.59,16.59,16.57,16.57,126100.0,16.59,16.59,16.57,16.57,126100.0
2014-10-17 14:50:00,16.58,16.59,16.57,16.59,23000.0,16.58,16.59,16.57,16.59,23000.0
2014-10-17 15:00:00,16.58,16.59,16.56,16.57,78500.0,16.58,16.59,16.56,16.57,78500.0
2014-10-17 15:10:00,16.56,16.57,16.56,16.57,64500.0,16.56,16.57,16.56,16.57,64500.0
2014-10-17 15:20:00,16.57,16.59,16.56,16.57,131900.0,16.57,16.59,16.56,16.57,131900.0
2014-10-17 15:30:00,16.57,16.57,16.56,16.57,99400.0,16.57,16.57,16.56,16.57,99400.0
2014-10-17 15:40:00,16.57,16.58,16.56,16.57,217600.0,16.57,16.58,16.56,16.57,217600.0
2014-10-17 15:50:00,16.58,16.58,16.56,16.58,464900.0,16.58,16.58,16.56,16.58,464900.0
2014-10-20 09:30:00,16.71,16.75,16.71,16.72,242600.0,16.71,16.75,16.71,16.72,242600.0
2014-10-20 09:40:00,16.71,16.8,16.71,16.8,287000.0,16.71,16.8,16.71,16.8,287000.0
2014-10-20 09:50:00,16.8,16.8,16.75,16.76,268600.0,16.8,16.8,16.75,16.76,268600.0
2014-10-20 10:00:00,16.76,16.8,16.76,16.8,217700.0,16.76,16.8,16.76,16.8,217700.0
2014-10-20 10:10:00,16.79,16.79,16.74,16.75,83200.0,16.79,16.79,16.74,16.75,83200.0
2014-10-20 10:20:00,16.76,16.77,16.72,16.73,167900.0,16.76,16.77,16.72,16.73,167900.0
2014-10-20 10:30:00,16.73,16.74,16.72,16.74,150800.0,16.73,16.74,16.72,16.74,150800.0
2014-10-20 10:40:00,16.73,16.74,16.69,16.7,107900.0,16.73,16.74,16.69,16.7,107900.0
2014-10-20 10:50:00,16.69,16.69,16.65,16.66,251000.0,16.69,16.69,16.65,16.66,251000.0
2014-10-20 11:00:00,16.67,16.67,16.65,16.66,90800.0,16.67,16.67,16.65,16.66,90800.0
2014-10-20 11:10:00,16.66,16.66,16.63,16.64,89800.0,16.66,16.66,16.63,16.64,89800.0
2014-10-20 11:20:00,16.64,16.65,16.63,16.64,164800.0,16.64,16.65,16.63,16.64,164800.0
2014-10-20 11:30:00,16.64,16.66,16.64,16.64,130400.0,16.64,16.66,16.64,16.64,130400.0
2014-10-20 11:40:00,16.65,16.67,16.64,16.67,77100.0,16.65,16.67,16.64,16.67,77100.0
2014-10-20 11:50:00,16.67,16.68,16.66,16.67,79300.0,16.67,16.68,16.66,16.67,79300.0
2014-10-20 12:00:00,16.67,16.68,16.65,16.65,64000.0,16.67,16.68,16.65,16.65,64000.0
2014-10-20 12:10:00,16.65,16.66,16.64,16.65,29200.0,16.65,16.66,16.64,16.65,29200.0
2014-10-20 12:20:00,16.66,16.66,16.64,16.66,25200.0,16.66,16.66,16.64,16.66,25200.0
2014-10-20 12:30:00,16.66,16.7,16.66,16.69,102500.0,16.66,16.7,16.66,16.69,102500.0
2014-10-20 12:40:00,16.69,16.7,16.68,16.69,32500.0,16.69,16.7,16.68,16.69,32500.0
2014-10-20 12:50:00,16.69,16.7,16.67,16.68,164000.0,16.69,16.7,16.67,16.68,164000.0
2014-10-20 13:00:00,16.67,16.68,16.66,16.67,47500.0,16.67,16.68,16.66,16.67,47500.0
2014-10-20 13:10:00,16.66,16.68,16.66,16.67,37900.0,16.66,16.68,16.66,16.67,37900.0
2014-10-20 13:20:00,16.67,16.67,16.64,16.65,83700.0,16.67,16.67,16.64,16.65,83700.0
2014-10-20 13:30:00,16.64,16.65,16.64,16.65,54400.0,16.64,16.65,16.64,16.65,54400.0
2014-10-20 13:40:00,16.65,16.67,16.64,16.67,53600.0,16.65,16.67,16.64,16.67,53600.0
2014-10-20 13:50:00,16.67,16.68,16.67,16.68,8700.0,16.67,16.68,16.67,16.68,8700.0
2014-10-20 14:00:00,16.67,16.68,16.67,16.67,77500.0,16.67,16.68,16.67,16.67,77500.0
2014-10-20 14:10:00,16.68,16.68,16.66,16.67,52500.0,16.68,16.68,16.66,16.67,52500.0
2014-10-20 14:20:00,16.66,16.68,16.65,16.67,60400.0,16.66,16.68,16.65,16.67,60400.0
2014-10-20 14:30:00,16.67,16.7,16.67,16.7,84500.0,16.67,16.7,16.67,16.7,84500.0
2014-10-20 14:40:00,16.7,16.7,16.69,16.7,55800.0,16.7,16.7,16.69,16.7,55800.0
2014-10-20 14:50:00,16.69,16.7,16.68,16.69,98300.0,16.69,16.7,16.68,16.69,98300.0
2014-10-20 15:00:00,16.69,16.7,16.68,16.68,55400.0,16.69,16.7,16.68,16.68,55400.0
2014-10-20 15:10:00,16.68,16.69,16.68,16.68,20900.0,16.68,16.69,16.68,16.68,20900.0
2014-10-20 15:20:00,16.69,16.69,16.68,16.68,69300.0,16.69,16.69,16.68,16.68,69300.0
2014-10-20 15:30:00,16.69,16.7,16.68,16.7,47900.0,16.69,16.7,16.68,16.7,47900.0
2014-10-20 15:40:00,16.7,16.71,16.69,16.71,102900.0,16.7,16.71,16.69,16.71,102900.0
2014-10-20 15:50:00,16.71,16.74,16.7,16.73,223100.0,16.71,16.74,16.7,16.73,223100.0
2014-10-21 09:30:00,16.79,16.82,16.79,16.79,194400.0,16.79,16.82,16.79,16.79,194400.0
2014-10-21 09:40:00,16.8,16.84,16.8,16.82,204500.0,16.8,16.84,16.8,16.82,204500.0
2014-10-21 09:50:00,16.81,16.84,16.8,16.82,118000.0,16.81,16.84,16.8,16.82,118000.0
2014-10-21 10:00:00,16.81,16.82,16.78,16.8,184900.0,16.81,16.82,16.78,16.8,184900.0
2014-10-21 10:10:00,16.79,16.86,16.79,16.84,134700.0,16.79,16.86,16.79,16.84,134700.0
2014-10-21 10:20:00,16.85,16.88,16.83,16.87,95000.0,16.85,16.88,16.83,16.87,95000.0
2014-10-21 10:30:00,16.86,16.9,16.86,16.89,88500.0,16.86,16.9,16.86,16.89,88500.0
2014-10-21 10:40:00,16.89,16.91,16.85,16.85,139600.0,16.89,16.91,16.85,16.85,139600.0
2014-10-21 10:50:00,16.86,16.89,16.86,16.87,143700.0,16.86,16.89,16.86,16.87,143700.0
2014-10-21 11:00:00,16.87,16.9,16.86,16.86,113000.0,16.87,16.9,16.86,16.86,113000.0
2014-10-21 11:10:00,16.87,16.88,16.83,16.84,129000.0,16.87,16.88,16.83,16.84,129000.0
2014-10-21 11:20:00,16.85,16.87,16.83,16.84,94300.0,16.85,16.87,16.83,16.84,94300.0
2014-10-21 11:30:00,16.85,16.85,16.83,16.85,35000.0,16.85,16.85,16.83,16.85,35000.0
2014-10-21 11:40:00,16.85,16.85,16.82,16.84,56800.0,16.85,16.85,16.82,16.84,56800.0
2014-10-21 11:50:00,16.84,16.87,16.84,16.87,89600.0,16.84,16.87,16.84,16.87,89600.0
2014-10-21 12:00:00,16.87,16.88,16.86,16.87,52700.0,16.87,16.88,16.86,16.87,52700.0
2014-10-21 12:10:00,16.88,16.89,16.86,16.86,32000.0,16.88,16.89,16.86,16.86,32000.0
2014-10-21 12:20:00,16.85,16.87,16.85,16.86,29700.0,16.85,16.87,16.85,16.86,29700.0
2014-10-21 12:30:00,16.86,16.88,16.85,16.87,32700.0,16.86,16.88,16.85,16.87,32700.0
2014-10-21 12:40:00,16.87,16.88,16.86,16.88,28100.0,16.87,16.88,16.86,16.88,28100.0
2014-10-21 12:50:00,16.88,16.88,16.84,16.84,270600.0,16.88,16.88,16.84,16.84,270600.0
2014-10-21 13:00:00,16.84,16.85,16.83,16.83,71600.0,16.84,16.85,16.83,16.83,71600.0
2014-10-21 13:10:00,16.83,16.84,16.82,16.83,79600.0,16.83,16.84,16.82,16.83,79600.0
2014-10-21 13:20:00,16.82,16.84,16.82,16.84,44000.0,16.82,16.84,16.82,16.84,44000.0
2014-10-21 13:30:00,16.83,16.85,16.82,16.83,66800.0,16.83,16.85,16.82,16.83,66800.0
2014-10-21 13:40:00,16.83,16.83,16.82,16.82,47100.0,16.83,16.83,16.82,16.82,47100.0
2014-10-21 13:50:00,16.82,16.83,16.8,16.82,75300.0,16.82,16.83,16.8,16.82,75300.0
2014-10-21 14:00:00,16.82,16.82,16.79,16.81,56600.0,16.82,16.82,16.79,16.81,56600.0
2014-10-21 14:10:00,16.81,16.82,16.81,16.81,33200.0,16.81,16.82,16.81,16.81,33200.0
2014-10-21 14:20:00,16.81,16.83,16.81,16.82,43000.0,16.81,16.83,16.81,16.82,43000.0
2014-10-21 14:30:00,16.82,16.83,16.81,16.82,57400.0,16.82,16.83,16.81,16.82,57400.0
2014-10-21 14:40:00,16.82,16.82,16.8,16.8,35900.0,16.82,16.82,16.8,16.8,35900.0
2014-10-21 14:50:00,16.8,16.81,16.8,16.8,26600.0,16.8,16.81,16.8,16.8,26600.0
2014-10-21 15:00:00,16.79,16.8,16.78,16.78,289200.0,16.79,16.8,16.78,16.78,289200.0
2014-10-21 15:10:00,16.79,16.81,16.78,16.8,72300.0,16.79,16.81,16.78,16.8,72300.0
2014-10-21 15:20:00,16.8,16.81,16.77,16.78,122300.0,16.8,16.81,16.77,16.78,122300.0
2014-10-21 15:30:00,16.79,16.8,16.79,16.8,167800.0,16.79,16.8,16.79,16.8,167800.0
2014-10-21 15:40:00,16.79,16.79,16.78,16.79,96800.0,16.79,16.79,16.78,16.79,96800.0
2014-10-21 15:50:00,16.79,16.81,16.78,16.8,219600.0,16.79,16.81,16.78,16.8,219600.0
2014-10-22 09:30:00,16.56,16.57,16.53,16.56,390900.0,16.56,16.57,16.53,16.56,390900.0
2014-10-22 09:40:00,16.55,16.57,16.47,16.48,606200.0,16.55,16.57,16.47,16.48,606200.0
2014-10-22 09:50:00,16.48,16.48,16.45,16.47,331000.0,16.48,16.48,16.45,16.47,331000.0
2014-10-22 10:00:00,16.47,16.5,16.46,16.5,145500.0,16.47,16.5,16.46,16.5,145500.0
2014-10-22 10:10:00,16.51,16.51,16.48,16.48,165300.0,16.51,16.51,16.48,16.48,165300.0
2014-10-22 10:20:00,16.49,16.53,16.48,16.53,88200.0,16.49,16.53,16.48,16.53,88200.0
2014-10-22 10:30:00,16.52,16.55,16.52,16.55,252000.0,16.52,16.55,16.52,16.55,252000.0
2014-10-22 10:40:00,16.54,16.56,16.51,16.52,267600.0,16.54,16.56,16.51,16.52,267600.0
2014-10-22 10:50:00,16.52,16.52,16.49,16.52,135900.0,16.52,16.52,16.49,16.52,135900.0
2014-10-22 11:00:00,16.51,16.52,16.49,16.49,74300.0,16.51,16.52,16.49,16.49,74300.0
2014-10-22 11:10:00,16.49,16.5,16.47,16.48,156000.0,16.49,16.5,16.47,16.48,156000.0
2014-10-22 11:20:00,16.47,16.47,16.44,16.45,202300.0,16.47,16.47,16.44,16.45,202300.0
2014-10-22 11:30:00,16.45,16.49,16.44,16.47,202900.0,16.45,16.49,16.44,16.47,202900.0
2014-10-22 11:40:00,16.46,16.48,16.46,16.48,98300.0,16.46,16.48,16.46,16.48,98300.0
2014-10-22 11:50:00,16.49,16.5,16.48,16.48,60600.0,16.49,16.5,16.48,16.48,60600.0
2014-10-22 12:00:00,16.49,16.51,16.48,16.5,59900.0,16.49,16.51,16.48,16.5,59900.0
2014-10-22 12:10:00,16.49,16.49,16.48,16.48,101700.0,16.49,16.49,16.48,16.48,101700.0
2014-10-22 12:20:00,16.48,16.5,16.48,16.48,43000.0,16.48,16.5,16.48,16.48,43000.0
2014-10-22 12:30:00,16.48,16.49,16.47,16.47,22200.0,16.48,16.49,16.47,16.47,22200.0
2014-10-22 12:40:00,16.46,16.48,16.45,16.48,44600.0,16.46,16.48,16.45,16.48,44600.0
2014-10-22 12:50:00,16.48,16.49,16.48,16.49,35600.0,16.48,16.49,16.48,16.49,35600.0
2014-10-22 13:00:00,16.49,16.5,16.49,16.5,24100.0,16.49,16.5,16.49,16.5,24100.0
2014-10-22 13:10:00,16.49,16.51,16.49,16.51,39300.0,16.49,16.51,16.49,16.51,39300.0
2014-10-22 13:20:00,16.51,16.54,16.51,16.51,96800.0,16.51,16.54,16.51,16.51,96800.0
2014-10-22 13:30:00,16.52,16.54,16.52,16.54,15600.0,16.52,16.54,16.52,16.54,15600.0
2014-10-22 13:40:00,16.54,16.54,16.51,16.51,59400.0,16.54,16.54,16.51,16.51,59400.0
2014-10-22 13:50:00,16.52,16.52,16.49,16.49,82700.0,16.52,16.52,16.49,16.49,82700.0
2014-10-22 14:00:00,16.49,16.5,16.48,16.48,31200.0,16.49,16.5,16.48,16.48,31200.0
2014-10-22 14:10:00,16.48,16.49,16.47,16.48,73100.0,16.48,16.49,16.47,16.48,73100.0
2014-10-22 14:20:00,16.48,16.49,16.47,16.48,56000.0,16.48,16.49,16.47,16.48,56000.0
2014-10-22 14:30:00,16.48,16.48,16.47,16.47,19700.0,16.48,16.48,16.47,16.47,19700.0
2014-10-22 14:40:00,16.47,16.48,16.46,16.48,62400.0,16.47,16.48,16.46,16.48,62400.0
2014-10-22 14:50:00,16.48,16.48,16.46,16.47,28700.0,16.48,16.48,16.46,16.47,28700.0
2014-10-22 15:00:00,16.47,16.47,16.44,16.44,122100.0,16.47,16.47,16.44,16.44,122100.0
2014-10-22 15:10:00,16.44,16.47,16.44,16.45,66000.0,16.44,16.47,16.44,16.45,66000.0
2014-10-22 15:20:00,16.45,16.46,16.44,16.46,127800.0,16.45,16.46,16.44,16.46,127800.0
2014-10-22 15:30:00,16.46,16.46,16.42,16.43,207200.0,16.46,16.46,16.42,16.43,207200.0
2014-10-22 15:40:00,16.43,16.44,16.42,16.43,263900.0,16.43,16.44,16.42,16.43,263900.0
2014-10-22 15:50:00,16.44,16.47,16.43,16.45,900800.0,16.44,16.47,16.43,16.45,900800.0
2014-10-23 09:30:00,16.45,16.48,16.45,16.48,164900.0,16.45,16.48,16.45,16.48,164900.0
2014-10-23 09:40:00,16.48,16.52,16.48,16.5,204200.0,16.48,16.52,16.48,16.5,204200.0
2014-10-23 09:50:00,16.5,16.51,16.47,16.51,72100.0,16.5,16.51,16.47,16.51,72100.0
2014-10-23 10:00:00,16.51,16.51,16.47,16.48,115600.0,16.51,16.51,16.47,16.48,115600.0
2014-10-23 10:10:00,16.48,16.49,16.4,16.43,720600.0,16.48,16.49,16.4,16.43,720600.0
2014-10-23 10:20:00,16.42,16.45,16.41,16.45,191000.0,16.42,16.45,16.41,16.45,191000.0
2014-10-23 10:30:00,16.44,16.46,16.42,16.46,106900.0,16.44,16.46,16.42,16.46,106900.0
2014-10-23 10:40:00,16.45,16.47,16.45,16.46,97200.0,16.45,16.47,16.45,16.46,97200.0
2014-10-23 10:50:00,16.46,16.46,16.42,16.43,85900.0,16.46,16.46,16.42,16.43,85900.0
2014-10-23 11:00:00,16.43,16.44,16.42,16.44,92300.0,16.43,16.44,16.42,16.44,92300.0
2014-10-23 11:10:00,16.43,16.48,16.42,16.47,106700.0,16.43,16.48,16.42,16.47,106700.0
2014-10-23 11:20:00,16.47,16.51,16.47,16.49,218800.0,16.47,16.51,16.47,16.49,218800.0
2014-10-23 11:30:00,16.49,16.53,16.49,16.52,260300.0,16.49,16.53,16.49,16.52,260300.0
2014-10-23 11:40:00,16.51,16.53,16.5,16.52,235700.0,16.51,16.53,16.5,16.52,235700.0
2014-10-23 11:50:00,16.52,16.52,16.49,16.5,104900.0,16.52,16.52,16.49,16.5,104900.0
2014-10-23 12:00:00,16.51,16.53,16.5,16.52,89300.0,16.51,16.53,16.5,16.52,89300.0
2014-10-23 12:10:00,16.53,16.53,16.51,16.52,35400.0,16.53,16.53,16.51,16.52,35400.0
2014-10-23 12:20:00,16.52,16.55,16.5,16.5,126300.0,16.52,16.55,16.5,16.5,126300.0
2014-10-23 12:30:00,16.51,16.53,16.51,16.51,54300.0,16.51,16.53,16.51,16.51,54300.0
2014-10-23 12:40:00,16.51,16.52,16.5,16.51,60000.0,16.51,16.52,16.5,16.51,60000.0
2014-10-23 12:50:00,16.5,16.5,16.48,16.49,52800.0,16.5,16.5,16.48,16.49,52800.0
2014-10-23 13:00:00,16.49,16.49,16.46,16.47,100100.0,16.49,16.49,16.46,16.47,100100.0
2014-10-23 13:10:00,16.47,16.48,16.45,16.48,51200.0,16.47,16.48,16.45,16.48,51200.0
2014-10-23 13:20:00,16.47,16.49,16.45,16.45,72400.0,16.47,16.49,16.45,16.45,72400.0
2014-10-23 13:30:00,16.46,16.47,16.45,16.46,32500.0,16.46,16.47,16.45,16.46,32500.0
2014-10-23 13:40:00,16.46,16.49,16.46,16.48,33100.0,16.46,16.49,16.46,16.48,33100.0
2014-10-23 13:50:00,16.48,16.5,16.48,16.49,573900.0,16.48,16.5,16.48,16.49,573900.0
2014-10-23 14:00:00,16.5,16.5,16.49,16.5,35800.0,16.5,16.5,16.49,16.5,35800.0
2014-10-23 14:10:00,16.5,16.5,16.48,16.49,55400.0,16.5,16.5,16.48,16.49,55400.0
2014-10-23 14:20:00,16.48,16.49,16.48,16.48,20200.0,16.48,16.49,16.48,16.48,20200.0
2014-10-23 14:30:00,16.48,16.49,16.48,16.48,58700.0,16.48,16.49,16.48,16.48,58700.0
2014-10-23 14:40:00,16.48,16.49,16.48,16.49,20500.0,16.48,16.49,16.48,16.49,20500.0
2014-10-23 14:50:00,16.49,16.51,16.48,16.51,65800.0,16.49,16.51,16.48,16.51,65800.0
2014-10-23 15:00:00,16.51,16.54,16.5,16.52,227100.0,16.51,16.54,16.5,16.52,227100.0
2014-10-23 15:10:00,16.52,16.53,16.49,16.49,139300.0,16.52,16.53,16.49,16.49,139300.0
2014-10-23 15:20:00,16.49,16.5,16.49,16.5,22600.0,16.49,16.5,16.49,16.5,22600.0
2014-10-23 15:30:00,16.5,16.51,16.49,16.5,76700.0,16.5,16.51,16.49,16.5,76700.0
2014-10-23 15:40:00,16.5,16.51,16.49,16.51,106600.0,16.5,16.51,16.49,16.51,106600.0
2014-10-23 15:50:00,16.51,16.53,16.5,16.5,342600.0,16.51,16.53,16.5,16.5,342600.0
2014-10-24 09:30:00,16.63,16.64,16.59,16.6,320600.0,16.63,16.64,16.59,16.6,320600.0
2014-10-24 09:40:00,16.61,16.63,16.6,16.62,59600.0,16.61,16.63,16.6,16.62,59600.0
2014-10-24 09:50:00,16.62,16.63,16.59,16.61,102200.0,16.62,16.63,16.59,16.61,102200.0
2014-10-24 10:00:00,16.6,16.63,16.6,16.61,74700.0,16.6,16.63,16.6,16.61,74700.0
2014-10-24 10:10:00,16.61,16.62,16.59,16.61,87100.0,16.61,16.62,16.59,16.61,87100.0
2014-10-24 10:20:00,16.6,16.61,16.58,16.6,52900.0,16.6,16.61,16.58,16.6,52900.0
2014-10-24 10:30:00,16.6,16.6,16.52,16.52,130700.0,16.6,16.6,16.52,16.52,130700.0
2014-10-24 10:40:00,16.52,16.53,16.47,16.48,77400.0,16.52,16.53,16.47,16.48,77400.0
2014-10-24 10:50:00,16.48,16.48,16.44,16.44,74400.0,16.48,16.48,16.44,16.44,74400.0
2014-10-24 11:00:00,16.44,16.46,16.43,16.44,108700.0,16.44,16.46,16.43,16.44,108700.0
2014-10-24 11:10:00,16.44,16.47,16.44,16.45,82800.0,16.44,16.47,16.44,16.45,82800.0
2014-10-24 11:20:00,16.45,16.46,16.44,16.46,62400.0,16.45,16.46,16.44,16.46,62400.0
2014-10-24 11:30:00,16.46,16.48,16.46,16.47,107400.0,16.46,16.48,16.46,16.47,107400.0
2014-10-24 11:40:00,16.48,16.48,16.46,16.47,92800.0,16.48,16.48,16.46,16.47,92800.0
2014-10-24 11:50:00,16.47,16.49,16.47,16.48,274000.0,16.47,16.49,16.47,16.48,274000.0
2014-10-24 12:00:00,16.49,16.5,16.48,16.48,31700.0,16.49,16.5,16.48,16.48,31700.0
2014-10-24 12:10:00,16.48,16.52,16.48,16.51,54000.0,16.48,16.52,16.48,16.51,54000.0
2014-10-24 12:20:00,16.52,16.52,16.49,16.51,25400.0,16.52,16.52,16.49,16.51,25400.0
2014-10-24 12:30:00,16.51,16.51,16.49,16.5,25900.0,16.51,16.51,16.49,16.5,25900.0
2014-10-24 12:40:00,16.49,16.52,16.49,16.51,63900.0,16.49,16.52,16.49,16.51,63900.0
2014-10-24 12:50:00,16.51,16.53,16.5,16.5,114000.0,16.51,16.53,16.5,16.5,114000.0
2014-10-24 13:00:00,16.51,16.51,16.48,16.48,38000.0,16.51,16.51,16.48,16.48,38000.0
2014-10-24 13:10:00,16.49,16.51,16.49,16.49,28800.0,16.49,16.51,16.49,16.49,28800.0
2014-10-24 13:20:00,16.5,16.5,16.48,16.49,42300.0,16.5,16.5,16.48,16.49,42300.0
2014-10-24 13:30:00,16.49,16.5,16.48,16.5,40400.0,16.49,16.5,16.48,16.5,40400.0
2014-10-24 13:40:00,16.49,16.5,16.49,16.5,25700.0,16.49,16.5,16.49,16.5,25700.0
2014-10-24 13:50:00,16.49,16.5,16.49,16.49,26800.0,16.49,16.5,16.49,16.49,26800.0
2014-10-24 14:00:00,16.49,16.5,16.49,16.5,9800.0,16.49,16.5,16.49,16.5,9800.0
2014-10-24 14:10:00,16.5,16.5,16.49,16.49,12500.0,16.5,16.5,16.49,16.49,12500.0
2014-10-24 14:20:00,16.49,16.51,16.49,16.51,44200.0,16.49,16.51,16.49,16.51,44200.0
2014-10-24 14:30:00,16.5,16.51,16.49,16.49,44200.0,16.5,16.51,16.49,16.49,44200.0
2014-10-24 14:40:00,16.5,16.51,16.49,16.49,48800.0,16.5,16.51,16.49,16.49,48800.0
2014-10-24 14:50:00,16.49,16.5,16.48,16.48,55300.0,16.49,16.5,16.48,16.48,55300.0
2014-10-24 15:00:00,16.49,16.49,16.47,16.47,51700.0,16.49,16.49,16.47,16.47,51700.0
2014-10-24 15:10:00,16.48,16.48,16.47,16.47,26000.0,16.48,16.48,16.47,16.47,26000.0
2014-10-24 15:20:00,16.47,16.48,16.47,16.48,17100.0,16.47,16.48,16.47,16.48,17100.0
2014-10-24 15:30:00,16.47,16.5,16.47,16.49,179900.0,16.47,16.5,16.47,16.49,179900.0
2014-10-24 15:40:00,16.49,16.5,16.48,16.48,208600.0,16.49,16.5,16.48,16.48,208600.0
2014-10-24 15:50:00,16.49,16.5,16.48,16.49,187700.0,16.49,16.5,16.48,16.49,187700.0
2014-10-27 09:30:00,16.47,16.48,16.44,16.47,133500.0,16.47,16.48,16.44,16.47,133500.0
2014-10-27 09:40:00,16.46,16.49,16.44,16.49,131500.0,16.46,16.49,16.44,16.49,131500.0
2014-10-27 09:50:00,16.48,16.49,16.47,16.48,31000.0,16.48,16.49,16.47,16.48,31000.0
2014-10-27 10:00:00,16.48,16.53,16.48,16.52,103500.0,16.48,16.53,16.48,16.52,103500.0
2014-10-27 10:10:00,16.52,16.52,16.48,16.48,103900.0,16.52,16.52,16.48,16.48,103900.0
2014-10-27 10:20:00,16.49,16.51,16.48,16.5,63200.0,16.49,16.51,16.48,16.5,63200.0
2014-10-27 10:30:00,16.49,16.51,16.46,16.47,111000.0,16.49,16.51,16.46,16.47,111000.0
2014-10-27 10:40:00,16.48,16.48,16.43,16.44,45000.0,16.48,16.48,16.43,16.44,45000.0
2014-10-27 10:50:00,16.44,16.46,16.43,16.44,127700.0,16.44,16.46,16.43,16.44,127700.0
2014-10-27 11:00:00,16.45,16.47,16.45,16.46,41700.0,16.45,16.47,16.45,16.46,41700.0
2014-10-27 11:10:00,16.46,16.49,16.46,16.47,89300.0,16.46,16.49,16.46,16.47,89300.0
2014-10-27 11:20:00,16.46,16.47,16.46,16.46,49400.0,16.46,16.47,16.46,16.46,49400.0
2014-10-27 11:30:00,16.46,16.5,16.46,16.49,47700.0,16.46,16.5,16.46,16.49,47700.0
2014-10-27 11:40:00,16.5,16.51,16.49,16.49,25000.0,16.5,16.51,16.49,16.49,25000.0
2014-10-27 11:50:00,16.49,16.5,16.48,16.49,56000.0,16.49,16.5,16.48,16.49,56000.0
2014-10-27 12:00:00,16.49,16.5,16.48,16.48,20400.0,16.49,16.5,16.48,16.48,20400.0
2014-10-27 12:10:00,16.48,16.5,16.48,16.49,13200.0,16.48,16.5,16.48,16.49,13200.0
2014-10-27 12:20:00,16.5,16.51,16.49,16.49,100400.0,16.5,16.51,16.49,16.49,100400.0
2014-10-27 12:30:00,16.49,16.5,16.47,16.48,62400.0,16.49,16.5,16.47,16.48,62400.0
2014-10-27 12:40:00,16.48,16.49,16.47,16.48,25500.0,16.48,16.49,16.47,16.48,25500.0
2014-10-27 12:50:00,16.49,16.49,16.48,16.49,22400.0,16.49,16.49,16.48,16.49,22400.0
2014-10-27 13:00:00,16.49,16.49,16.47,16.48,70200.0,16.49,16.49,16.47,16.48,70200.0
2014-10-27 13:10:00,16.48,16.49,16.47,16.48,62300.0,16.48,16.49,16.47,16.48,62300.0
2014-10-27 13:20:00,16.48,16.48,16.46,16.48,100000.0,16.48,16.48,16.46,16.48,100000.0
2014-10-27 13:30:00,16.48,16.5,16.48,16.49,58500.0,16.48,16.5,16.48,16.49,58500.0
2014-10-27 13:40:00,16.49,16.5,16.47,16.47,60800.0,16.49,16.5,16.47,16.47,60800.0
2014-10-27 13:50:00,16.47,16.48,16.46,16.48,52100.0,16.47,16.48,16.46,16.48,52100.0
2014-10-27 14:00:00,16.48,16.49,16.47,16.47,38500.0,16.48,16.49,16.47,16.47,38500.0
2014-10-27 14:10:00,16.47,16.48,16.47,16.48,12000.0,16.47,16.48,16.47,16.48,12000.0
2014-10-27 14:20:00,16.48,16.48,16.47,16.47,8600.0,16.48,16.48,16.47,16.47,8600.0
2014-10-27 14:30:00,16.47,16.47,16.45,16.46,27800.0,16.47,16.47,16.45,16.46,27800.0
2014-10-27 14:40:00,16.45,16.47,16.45,16.47,50600.0,16.45,16.47,16.45,16.47,50600.0
2014-10-27 14:50:00,16.46,16.46,16.44,16.45,68200.0,16.46,16.46,16.44,16.45,68200.0
2014-10-27 15:00:00,16.45,16.46,16.44,16.44,19000.0,16.45,16.46,16.44,16.44,19000.0
2014-10-27 15:10:00,16.44,16.45,16.44,16.44,58800.0,16.44,16.45,16.44,16.44,58800.0
2014-10-27 15:20:00,16.45,16.46,16.44,16.46,48000.0,16.45,16.46,16.44,16.46,48000.0
2014-10-27 15:30:00,16.46,16.46,16.44,16.45,90500.0,16.46,16.46,16.44,16.45,90500.0
2014-10-27 15:40:00,16.45,16.45,16.43,16.44,62200.0,16.45,16.45,16.43,16.44,62200.0
2014-10-27 15:50:00,16.45,16.45,16.43,16.44,260500.0,16.45,16.45,16.43,16.44,260500.0
2014-10-28 09:30:00,16.62,16.64,16.58,16.6,367700.0,16.62,16.64,16.58,16.6,367700.0
2014-10-28 09:40:00,16.61,16.61,16.59,16.61,89800.0,16.61,16.61,16.59,16.61,89800.0
2014-10-28 09:50:00,16.6,16.6,16.54,16.55,169600.0,16.6,16.6,16.54,16.55,169600.0
2014-10-28 10:00:00,16.55,16.55,16.51,16.53,153000.0,16.55,16.55,16.51,16.53,153000.0
2014-10-28 10:10:00,16.53,16.54,16.52,16.54,58600.0,16.53,16.54,16.52,16.54,58600.0
2014-10-28 10:20:00,16.54,16.55,16.53,16.55,51600.0,16.54,16.55,16.53,16.55,51600.0
2014-10-28 10:30:00,16.55,16.56,16.54,16.55,34700.0,16.55,16.56,16.54,16.55,34700.0
2014-10-28 10:40:00,16.55,16.55,16.53,16.53,47800.0,16.55,16.55,16.53,16.53,47800.0
2014-10-28 10:50:00,16.54,16.54,16.52,16.54,18500.0,16.54,16.54,16.52,16.54,18500.0
2014-10-28 11:00:00,16.54,16.54,16.52,16.53,33400.0,16.54,16.54,16.52,16.53,33400.0
2014-10-28 11:10:00,16.52,16.53,16.5,16.53,60100.0,16.52,16.53,16.5,16.53,60100.0
2014-10-28 11:20:00,16.52,16.53,16.52,16.52,23300.0,16.52,16.53,16.52,16.52,23300.0
2014-10-28 11:30:00,16.52,16.53,16.51,16.51,32200.0,16.52,16.53,16.51,16.51,32200.0
2014-10-28 11:40:00,16.51,16.53,16.51,16.51,31400.0,16.51,16.53,16.51,16.51,31400.0
2014-10-28 11:50:00,16.51,16.52,16.51,16.52,15300.0,16.51,16.52,16.51,16.52,15300.0
2014-10-28 12:00:00,16.51,16.53,16.51,16.51,71100.0,16.51,16.53,16.51,16.51,71100.0
2014-10-28 12:10:00,16.51,16.52,16.51,16.51,11800.0,16.51,16.52,16.51,16.51,11800.0
2014-10-28 12:20:00,16.52,16.53,16.51,16.53,38700.0,16.52,16.53,16.51,16.53,38700.0
2014-10-28 12:30:00,16.54,16.54,16.51,16.52,52600.0,16.54,16.54,16.51,16.52,52600.0
2014-10-28 12:40:00,16.52,16.52,16.51,16.52,8700.0,16.52,16.52,16.51,16.52,8700.0
2014-10-28 12:50:00,16.52,16.53,16.51,16.52,41700.0,16.52,16.53,16.51,16.52,41700.0
2014-10-28 13:00:00,16.52,16.52,16.5,16.52,43600.0,16.52,16.52,16.5,16.52,43600.0
2014-10-28 13:10:00,16.52,16.53,16.51,16.52,35100.0,16.52,16.53,16.51,16.52,35100.0
2014-10-28 13:20:00,16.52,16.54,16.51,16.53,164900.0,16.52,16.54,16.51,16.53,164900.0
2014-10-28 13:30:00,16.53,16.54,16.52,16.52,74900.0,16.53,16.54,16.52,16.52,74900.0
2014-10-28 13:40:00,16.52,16.54,16.52,16.52,43300.0,16.52,16.54,16.52,16.52,43300.0
2014-10-28 13:50:00,16.52,16.53,16.52,16.52,25400.0,16.52,16.53,16.52,16.52,25400.0
2014-10-28 14:00:00,16.53,16.53,16.52,16.52,32000.0,16.53,16.53,16.52,16.52,32000.0
2014-10-28 14:10:00,16.52,16.53,16.51,16.53,89900.0,16.52,16.53,16.51,16.53,89900.0
2014-10-28 14:20:00,16.53,16.54,16.52,16.54,65200.0,16.53,16.54,16.52,16.54,65200.0
2014-10-28 14:30:00,16.53,16.54,16.53,16.54,13600.0,16.53,16.54,16.53,16.54,13600.0
2014-10-28 14:40:00,16.54,16.54,16.52,16.53,22800.0,16.54,16.54,16.52,16.53,22800.0
2014-10-28 14:50:00,16.53,16.53,16.51,16.52,72800.0,16.53,16.53,16.51,16.52,72800.0
2014-10-28 15:00:00,16.52,16.53,16.51,16.51,29900.0,16.52,16.53,16.51,16.51,29900.0
2014-10-28 15:10:00,16.52,16.52,16.51,16.52,41800.0,16.52,16.52,16.51,16.52,41800.0
2014-10-28 15:20:00,16.51,16.52,16.48,16.48,117400.0,16.51,16.52,16.48,16.48,117400.0
2014-10-28 15:30:00,16.49,16.5,16.48,16.48,110100.0,16.49,16.5,16.48,16.48,110100.0
2014-10-28 15:40:00,16.49,16.5,16.48,16.48,60400.0,16.49,16.5,16.48,16.48,60400.0
2014-10-28 15:50:00,16.48,16.51,16.47,16.51,439200.0,16.48,16.51,16.47,16.51,439200.0
2014-10-29 09:30:00,16.53,16.54,16.51,16.54,124300.0,16.53,16.54,16.51,16.54,124300.0
2014-10-29 09:40:00,16.54,16.55,16.53,16.54,142400.0,16.54,16.55,16.53,16.54,142400.0
2014-10-29 09:50:00,16.55,16.58,16.53,16.54,106300.0,16.55,16.58,16.53,16.54,106300.0
2014-10-29 10:00:00,16.54,16.56,16.53,16.56,66100.0,16.54,16.56,16.53,16.56,66100.0
2014-10-29 10:10:00,16.55,16.56,16.55,16.55,31300.0,16.55,16.56,16.55,16.55,31300.0
2014-10-29 10:20:00,16.55,16.57,16.55,16.55,56500.0,16.55,16.57,16.55,16.55,56500.0
2014-10-29 10:30:00,16.55,16.55,16.53,16.55,26200.0,16.55,16.55,16.53,16.55,26200.0
2014-10-29 10:40:00,16.54,16.55,16.53,16.54,61500.0,16.54,16.55,16.53,16.54,61500.0
2014-10-29 10:50:00,16.53,16.54,16.53,16.53,71900.0,16.53,16.54,16.53,16.53,71900.0
2014-10-29 11:00:00,16.53,16.55,16.53,16.54,60300.0,16.53,16.55,16.53,16.54,60300.0
2014-10-29 11:10:00,16.54,16.61,16.54,16.6,104100.0,16.54,16.61,16.54,16.6,104100.0
2014-10-29 11:20:00,16.6,16.61,16.59,16.59,144900.0,16.6,16.61,16.59,16.59,144900.0
2014-10-29 11:30:00,16.6,16.6,16.57,16.57,59600.0,16.6,16.6,16.57,16.57,59600.0
2014-10-29 11:40:00,16.57,16.58,16.55,16.55,85200.0,16.57,16.58,16.55,16.55,85200.0
2014-10-29 11:50:00,16.55,16.57,16.55,16.57,14800.0,16.55,16.57,16.55,16.57,14800.0
2014-10-29 12:00:00,16.57,16.57,16.54,16.54,57300.0,16.57,16.57,16.54,16.54,57300.0
2014-10-29 12:10:00,16.55,16.57,16.54,16.55,114900.0,16.55,16.57,16.54,16.55,114900.0
2014-10-29 12:20:00,16.56,16.56,16.53,16.54,52200.0,16.56,16.56,16.53,16.54,52200.0
2014-10-29 12:30:00,16.54,16.55,16.5,16.52,132800.0,16.54,16.55,16.5,16.52,132800.0
2014-10-29 12:40:00,16.52,16.52,16.51,16.52,20400.0,16.52,16.52,16.51,16.52,20400.0
2014-10-29 12:50:00,16.51,16.54,16.51,16.53,70700.0,16.51,16.54,16.51,16.53,70700.0
2014-10-29 13:00:00,16.53,16.54,16.51,16.54,82300.0,16.53,16.54,16.51,16.54,82300.0
2014-10-29 13:10:00,16.53,16.57,16.53,16.56,98500.0,16.53,16.57,16.53,16.56,98500.0
2014-10-29 13:20:00,16.55,16.58,16.54,16.57,93200.0,16.55,16.58,16.54,16.57,93200.0
2014-10-29 13:30:00,16.57,16.58,16.56,16.57,11700.0,16.57,16.58,16.56,16.57,11700.0
2014-10-29 13:40:00,16.57,16.59,16.57,16.59,29000.0,16.57,16.59,16.57,16.59,29000.0
2014-10-29 13:50:00,16.59,16.6,16.56,16.58,61600.0,16.59,16.6,16.56,16.58,61600.0
2014-10-29 14:00:00,16.58,16.59,16.46,16.46,498100.0,16.58,16.59,16.46,16.46,498100.0
2014-10-29 14:10:00,16.47,16.5,16.44,16.49,442600.0,16.47,16.5,16.44,16.49,442600.0
2014-10-29 14:20:00,16.5,16.53,16.49,16.5,137100.0,16.5,16.53,16.49,16.5,137100.0
2014-10-29 14:30:00,16.5,16.5,16.43,16.49,376400.0,16.5,16.5,16.43,16.49,376400.0
2014-10-29 14:40:00,16.49,16.49,16.45,16.46,143800.0,16.49,16.49,16.45,16.46,143800.0
2014-10-29 14:50:00,16.46,16.47,16.44,16.46,84200.0,16.46,16.47,16.44,16.46,84200.0
2014-10-29 15:00:00,16.46,16.47,16.33,16.38,552000.0,16.46,16.47,16.33,16.38,552000.0
2014-10-29 15:10:00,16.38,16.38,16.35,16.35,114200.0,16.38,16.38,16.35,16.35,114200.0
2014-10-29 15:20:00,16.36,16.38,16.34,16.37,220400.0,16.36,16.38,16.34,16.37,220400.0
2014-10-29 15:30:00,16.36,16.42,16.36,16.41,219500.0,16.36,16.42,16.36,16.41,219500.0
2014-10-29 15:40:00,16.4,16.41,16.36,16.39,162300.0,16.4,16.41,16.36,16.39,162300.0
2014-10-29 15:50:00,16.39,16.42,16.36,16.37,473000.0,16.39,16.42,16.36,16.37,473000.0
2014-10-30 09:30:00,15.97,15.99,15.95,15.96,941700.0,15.97,15.99,15.95,15.96,941700.0
2014-10-30 09:40:00,15.96,15.96,15.92,15.94,273200.0,15.96,15.96,15.92,15.94,273200.0
2014-10-30 09:50:00,15.94,15.94,15.8,15.82,984600.0,15.94,15.94,15.8,15.82,984600.0
2014-10-30 10:00:00,15.82,15.88,15.81,15.88,536300.0,15.82,15.88,15.81,15.88,536300.0
2014-10-30 10:10:00,15.89,15.9,15.85,15.86,355200.0,15.89,15.9,15.85,15.86,355200.0
2014-10-30 10:20:00,15.86,15.88,15.85,15.88,268000.0,15.86,15.88,15.85,15.88,268000.0
2014-10-30 10:30:00,15.87,15.89,15.85,15.87,162700.0,15.87,15.89,15.85,15.87,162700.0
2014-10-30 10:40:00,15.87,15.91,15.84,15.9,337800.0,15.87,15.91,15.84,15.9,337800.0
2014-10-30 10:50:00,15.89,15.91,15.86,15.87,192900.0,15.89,15.91,15.86,15.87,192900.0
2014-10-30 11:00:00,15.88,15.88,15.77,15.77,624000.0,15.88,15.88,15.77,15.77,624000.0
2014-10-30 11:10:00,15.77,15.79,15.68,15.71,1218000.0,15.77,15.79,15.68,15.71,1218000.0
2014-10-30 11:20:00,15.7,15.75,15.68,15.7,501900.0,15.7,15.75,15.68,15.7,501900.0
2014-10-30 11:30:00,15.7,15.73,15.68,15.72,304400.0,15.7,15.73,15.68,15.72,304400.0
2014-10-30 11:40:00,15.72,15.72,15.68,15.7,201000.0,15.72,15.72,15.68,15.7,201000.0
2014-10-30 11:50:00,15.71,15.77,15.7,15.72,842700.0,15.71,15.77,15.7,15.72,842700.0
2014-10-30 12:00:00,15.73,15.79,15.72,15.76,663400.0,15.73,15.79,15.72,15.76,663400.0
2014-10-30 12:10:00,15.76,15.77,15.73,15.75,196600.0,15.76,15.77,15.73,15.75,196600.0
2014-10-30 12:20:00,15.75,15.83,15.74,15.83,421400.0,15.75,15.83,15.74,15.83,421400.0
2014-10-30 12:30:00,15.83,15.83,15.79,15.81,507100.0,15.83,15.83,15.79,15.81,507100.0
2014-10-30 12:40:00,15.81,15.81,15.77,15.78,171500.0,15.81,15.81,15.77,15.78,171500.0
2014-10-30 12:50:00,15.78,15.79,15.77,15.77,79900.0,15.78,15.79,15.77,15.77,79900.0
2014-10-30 13:00:00,15.77,15.78,15.75,15.77,56000.0,15.77,15.78,15.75,15.77,56000.0
2014-10-30 13:10:00,15.78,15.83,15.77,15.79,85900.0,15.78,15.83,15.77,15.79,85900.0
2014-10-30 13:20:00,15.8,15.8,15.76,15.79,399000.0,15.8,15.8,15.76,15.79,399000.0
2014-10-30 13:30:00,15.79,15.81,15.77,15.81,164200.0,15.79,15.81,15.77,15.81,164200.0
2014-10-30 13:40:00,15.81,15.82,15.78,15.79,200800.0,15.81,15.82,15.78,15.79,200800.0
2014-10-30 13:50:00,15.79,15.8,15.78,15.78,110600.0,15.79,15.8,15.78,15.78,110600.0
2014-10-30 14:00:00,15.79,15.81,15.79,15.81,83200.0,15.79,15.81,15.79,15.81,83200.0
2014-10-30 14:10:00,15.8,15.83,15.8,15.82,169600.0,15.8,15.83,15.8,15.82,169600.0
2014-10-30 14:20:00,15.82,15.83,15.8,15.81,215600.0,15.82,15.83,15.8,15.81,215600.0
2014-10-30 14:30:00,15.81,15.82,15.8,15.82,72700.0,15.81,15.82,15.8,15.82,72700.0
2014-10-30 14:40:00,15.82,15.82,15.8,15.8,65600.0,15.82,15.82,15.8,15.8,65600.0
2014-10-30 14:50:00,15.8,15.81,15.76,15.77,164000.0,15.8,15.81,15.76,15.77,164000.0
2014-10-30 15:00:00,15.77,15.77,15.76,15.76,241800.0,15.77,15.77,15.76,15.76,241800.0
2014-10-30 15:10:00,15.76,15.76,15.74,15.75,242300.0,15.76,15.76,15.74,15.75,242300.0
2014-10-30 15:20:00,15.75,15.75,15.74,15.75,456400.0,15.75,15.75,15.74,15.75,456400.0
2014-10-30 15:30:00,15.75,15.77,15.74,15.76,322400.0,15.75,15.77,15.74,15.76,322400.0
2014-10-30 15:40:00,15.76,15.79,15.75,15.79,590000.0,15.76,15.79,15.75,15.79,590000.0
2014-10-30 15:50:00,15.79,15.82,15.79,15.82,1165000.0,15.79,15.82,15.79,15.82,1165000.0
2014-10-31 09:30:00,15.22,15.31,15.21,15.27,1388100.0,15.22,15.31,15.21,15.27,1388100.0
2014-10-31 09:40:00,15.27,15.3,15.24,15.29,700100.0,15.27,15.3,15.24,15.29,700100.0
2014-10-31 09:50:00,15.28,15.35,15.28,15.35,733500.0,15.28,15.35,15.28,15.35,733500.0
2014-10-31 10:00:00,15.35,15.35,15.28,15.28,658400.0,15.35,15.35,15.28,15.28,658400.0
2014-10-31 10:10:00,15.29,15.38,15.28,15.37,433500.0,15.29,15.38,15.28,15.37,433500.0
2014-10-31 10:20:00,15.38,15.41,15.34,15.38,474200.0,15.38,15.41,15.34,15.38,474200.0
2014-10-31 10:30:00,15.37,15.39,15.34,15.35,325600.0,15.37,15.39,15.34,15.35,325600.0
2014-10-31 10:40:00,15.35,15.36,15.3,15.31,557200.0,15.35,15.36,15.3,15.31,557200.0
2014-10-31 10:50:00,15.31,15.32,15.24,15.27,705100.0,15.31,15.32,15.24,15.27,705100.0
2014-10-31 11:00:00,15.27,15.29,15.25,15.26,284000.0,15.27,15.29,15.25,15.26,284000.0
2014-10-31 11:10:00,15.25,15.31,15.25,15.29,383900.0,15.25,15.31,15.25,15.29,383900.0
2014-10-31 11:20:00,15.29,15.29,15.23,15.26,281300.0,15.29,15.29,15.23,15.26,281300.0
2014-10-31 11:30:00,15.26,15.31,15.25,15.31,319900.0,15.26,15.31,15.25,15.31,319900.0
2014-10-31 11:40:00,15.31,15.33,15.29,15.3,441500.0,15.31,15.33,15.29,15.3,441500.0
2014-10-31 11:50:00,15.31,15.31,15.27,15.28,201200.0,15.31,15.31,15.27,15.28,201200.0
2014-10-31 12:00:00,15.27,15.29,15.27,15.27,267500.0,15.27,15.29,15.27,15.27,267500.0
2014-10-31 12:10:00,15.27,15.28,15.21,15.24,342900.0,15.27,15.28,15.21,15.24,342900.0
2014-10-31 12:20:00,15.24,15.31,15.24,15.29,245500.0,15.24,15.31,15.24,15.29,245500.0
2014-10-31 12:30:00,15.28,15.31,15.25,15.3,217500.0,15.28,15.31,15.25,15.3,217500.0
2014-10-31 12:40:00,15.29,15.36,15.29,15.34,173200.0,15.29,15.36,15.29,15.34,173200.0
2014-10-31 12:50:00,15.33,15.36,15.33,15.34,241000.0,15.33,15.36,15.33,15.34,241000.0
2014-10-31 13:00:00,15.35,15.46,15.34,15.44,456900.0,15.35,15.46,15.34,15.44,456900.0
2014-10-31 13:10:00,15.44,15.49,15.42,15.43,415300.0,15.44,15.49,15.42,15.43,415300.0
2014-10-31 13:20:00,15.44,15.49,15.43,15.46,436900.0,15.44,15.49,15.43,15.46,436900.0
2014-10-31 13:30:00,15.45,15.47,15.43,15.43,246300.0,15.45,15.47,15.43,15.43,246300.0
2014-10-31 13:40:00,15.44,15.45,15.43,15.44,121800.0,15.44,15.45,15.43,15.44,121800.0
2014-10-31 13:50:00,15.44,15.46,15.44,15.45,221900.0,15.44,15.46,15.44,15.45,221900.0
2014-10-31 14:00:00,15.46,15.46,15.43,15.43,87300.0,15.46,15.46,15.43,15.43,87300.0
2014-10-31 14:10:00,15.43,15.45,15.41,15.43,381200.0,15.43,15.45,15.41,15.43,381200.0
2014-10-31 14:20:00,15.43,15.44,15.42,15.43,79500.0,15.43,15.44,15.42,15.43,79500.0
2014-10-31 14:30:00,15.44,15.45,15.43,15.45,49100.0,15.44,15.45,15.43,15.45,49100.0
2014-10-31 14:40:00,15.44,15.45,15.43,15.44,147100.0,15.44,15.45,15.43,15.44,147100.0
2014-10-31 14:50:00,15.44,15.44,15.42,15.43,100400.0,15.44,15.44,15.42,15.43,100400.0
2014-10-31 15:00:00,15.44,15.45,15.43,15.45,176700.0,15.44,15.45,15.43,15.45,176700.0
2014-10-31 15:10:00,15.44,15.46,15.44,15.46,189700.0,15.44,15.46,15.44,15.46,189700.0
2014-10-31 15:20:00,15.46,15.49,15.45,15.48,266300.0,15.46,15.49,15.45,15.48,266300.0
2014-10-31 15:30:00,15.47,15.5,15.47,15.48,298500.0,15.47,15.5,15.47,15.48,298500.0
2014-10-31 15:40:00,15.48,15.49,15.48,15.49,275500.0,15.48,15.49,15.48,15.49,275500.0
2014-10-31 15:50:00,15.49,15.5,15.48,15.49,440300.0,15.49,15.5,15.48,15.49,440300.0
2014-11-03 09:30:00,15.41,15.41,15.39,15.4,264800.0,15.41,15.41,15.39,15.4,264800.0
2014-11-03 09:40:00,15.41,15.42,15.39,15.4,166400.0,15.41,15.42,15.39,15.4,166400.0
2014-11-03 09:50:00,15.4,15.43,15.38,15.39,599900.0,15.4,15.43,15.38,15.39,599900.0
2014-11-03 10:00:00,15.38,15.42,15.36,15.38,645700.0,15.38,15.42,15.36,15.38,645700.0
2014-11-03 10:10:00,15.38,15.47,15.35,15.45,308100.0,15.38,15.47,15.35,15.45,308100.0
2014-11-03 10:20:00,15.45,15.49,15.43,15.44,209000.0,15.45,15.49,15.43,15.44,209000.0
2014-11-03 10:30:00,15.44,15.44,15.42,15.44,210700.0,15.44,15.44,15.42,15.44,210700.0
2014-11-03 10:40:00,15.44,15.44,15.39,15.4,383500.0,15.44,15.44,15.39,15.4,383500.0
2014-11-03 10:50:00,15.4,15.4,15.38,15.39,119000.0,15.4,15.4,15.38,15.39,119000.0
2014-11-03 11:00:00,15.39,15.43,15.39,15.41,145900.0,15.39,15.43,15.39,15.41,145900.0
2014-11-03 11:10:00,15.42,15.45,15.41,15.44,227300.0,15.42,15.45,15.41,15.44,227300.0
2014-11-03 11:20:00,15.44,15.45,15.42,15.45,119200.0,15.44,15.45,15.42,15.45,119200.0
2014-11-03 11:30:00,15.45,15.46,15.42,15.42,236900.0,15.45,15.46,15.42,15.42,236900.0
2014-11-03 11:40:00,15.42,15.43,15.4,15.41,66500.0,15.42,15.43,15.4,15.41,66500.0
2014-11-03 11:50:00,15.4,15.46,15.4,15.45,120500.0,15.4,15.46,15.4,15.45,120500.0
2014-11-03 12:00:00,15.44,15.47,15.43,15.45,598400.0,15.44,15.47,15.43,15.45,598400.0
2014-11-03 12:10:00,15.46,15.46,15.43,15.45,560900.0,15.46,15.46,15.43,15.45,560900.0
2014-11-03 12:20:00,15.45,15.46,15.44,15.45,510100.0,15.45,15.46,15.44,15.45,510100.0
2014-11-03 12:30:00,15.45,15.5,15.43,15.5,363500.0,15.45,15.5,15.43,15.5,363500.0
2014-11-03 12:40:00,15.5,15.5,15.46,15.49,151100.0,15.5,15.5,15.46,15.49,151100.0
2014-11-03 12:50:00,15.49,15.53,15.48,15.53,173300.0,15.49,15.53,15.48,15.53,173300.0
2014-11-03 13:00:00,15.52,15.53,15.5,15.52,110300.0,15.52,15.53,15.5,15.52,110300.0
2014-11-03 13:10:00,15.53,15.54,15.51,15.52,152100.0,15.53,15.54,15.51,15.52,152100.0
2014-11-03 13:20:00,15.52,15.56,15.52,15.54,182900.0,15.52,15.56,15.52,15.54,182900.0
2014-11-03 13:30:00,15.54,15.55,15.46,15.46,203400.0,15.54,15.55,15.46,15.46,203400.0
2014-11-03 13:40:00,15.46,15.48,15.43,15.45,146800.0,15.46,15.48,15.43,15.45,146800.0
2014-11-03 13:50:00,15.44,15.47,15.42,15.42,101000.0,15.44,15.47,15.42,15.42,101000.0
2014-11-03 14:00:00,15.42,15.45,15.41,15.41,123000.0,15.42,15.45,15.41,15.41,123000.0
2014-11-03 14:10:00,15.41,15.45,15.4,15.44,106300.0,15.41,15.45,15.4,15.44,106300.0
2014-11-03 14:20:00,15.44,15.44,15.4,15.41,76700.0,15.44,15.44,15.4,15.41,76700.0
2014-11-03 14:30:00,15.4,15.45,15.4,15.45,112700.0,15.4,15.45,15.4,15.45,112700.0
2014-11-03 14:40:00,15.45,15.46,15.44,15.45,55500.0,15.45,15.46,15.44,15.45,55500.0
2014-11-03 14:50:00,15.44,15.44,15.4,15.42,190400.0,15.44,15.44,15.4,15.42,190400.0
2014-11-03 15:00:00,15.41,15.42,15.39,15.39,221200.0,15.41,15.42,15.39,15.39,221200.0
2014-11-03 15:10:00,15.39,15.41,15.37,15.4,254600.0,15.39,15.41,15.37,15.4,254600.0
2014-11-03 15:20:00,15.4,15.43,15.39,15.43,82400.0,15.4,15.43,15.39,15.43,82400.0
2014-11-03 15:30:00,15.43,15.44,15.42,15.44,133100.0,15.43,15.44,15.42,15.44,133100.0
2014-11-03 15:40:00,15.44,15.45,15.43,15.44,272500.0,15.44,15.45,15.43,15.44,272500.0
2014-11-03 15:50:00,15.45,15.5,15.44,15.5,551000.0,15.45,15.5,15.44,15.5,551000.0
2014-11-04 09:30:00,15.33,15.33,15.28,15.31,416300.0,15.33,15.33,15.28,15.31,416300.0
2014-11-04 09:40:00,15.31,15.34,15.3,15.31,212800.0,15.31,15.34,15.3,15.31,212800.0
2014-11-04 09:50:00,15.3,15.32,15.28,15.29,169200.0,15.3,15.32,15.28,15.29,169200.0
2014-11-04 10:00:00,15.3,15.31,15.29,15.3,121700.0,15.3,15.31,15.29,15.3,121700.0
2014-11-04 10:10:00,15.3,15.31,15.28,15.29,158000.0,15.3,15.31,15.28,15.29,158000.0
2014-11-04 10:20:00,15.3,15.33,15.28,15.32,130800.0,15.3,15.33,15.28,15.32,130800.0
2014-11-04 10:30:00,15.32,15.35,15.32,15.34,93200.0,15.32,15.35,15.32,15.34,93200.0
2014-11-04 10:40:00,15.33,15.36,15.31,15.36,137900.0,15.33,15.36,15.31,15.36,137900.0
2014-11-04 10:50:00,15.35,15.41,15.35,15.41,390300.0,15.35,15.41,15.35,15.41,390300.0
2014-11-04 11:00:00,15.41,15.43,15.39,15.4,284000.0,15.41,15.43,15.39,15.4,284000.0
2014-11-04 11:10:00,15.4,15.4,15.36,15.39,117300.0,15.4,15.4,15.36,15.39,117300.0
2014-11-04 11:20:00,15.38,15.39,15.35,15.37,94600.0,15.38,15.39,15.35,15.37,94600.0
2014-11-04 11:30:00,15.37,15.39,15.36,15.38,78100.0,15.37,15.39,15.36,15.38,78100.0
2014-11-04 11:40:00,15.38,15.39,15.37,15.37,35900.0,15.38,15.39,15.37,15.37,35900.0
2014-11-04 11:50:00,15.36,15.38,15.36,15.38,31900.0,15.36,15.38,15.36,15.38,31900.0
2014-11-04 12:00:00,15.38,15.38,15.34,15.36,91900.0,15.38,15.38,15.34,15.36,91900.0
2014-11-04 12:10:00,15.35,15.37,15.35,15.36,34600.0,15.35,15.37,15.35,15.36,34600.0
2014-11-04 12:20:00,15.36,15.37,15.34,15.34,125400.0,15.36,15.37,15.34,15.34,125400.0
2014-11-04 12:30:00,15.34,15.35,15.34,15.34,56700.0,15.34,15.35,15.34,15.34,56700.0
2014-11-04 12:40:00,15.35,15.36,15.34,15.36,90700.0,15.35,15.36,15.34,15.36,90700.0
2014-11-04 12:50:00,15.35,15.36,15.34,15.36,253500.0,15.35,15.36,15.34,15.36,253500.0
2014-11-04 13:00:00,15.36,15.38,15.33,15.34,101000.0,15.36,15.38,15.33,15.34,101000.0
2014-11-04 13:10:00,15.33,15.34,15.32,15.32,79000.0,15.33,15.34,15.32,15.32,79000.0
2014-11-04 13:20:00,15.33,15.36,15.3,15.36,196400.0,15.33,15.36,15.3,15.36,196400.0
2014-11-04 13:30:00,15.36,15.4,15.34,15.39,183600.0,15.36,15.4,15.34,15.39,183600.0
2014-11-04 13:40:00,15.39,15.41,15.36,15.36,98200.0,15.39,15.41,15.36,15.36,98200.0
2014-11-04 13:50:00,15.36,15.38,15.36,15.37,72700.0,15.36,15.38,15.36,15.37,72700.0
2014-11-04 14:00:00,15.38,15.38,15.35,15.37,73000.0,15.38,15.38,15.35,15.37,73000.0
2014-11-04 14:10:00,15.38,15.38,15.35,15.36,80300.0,15.38,15.38,15.35,15.36,80300.0
2014-11-04 14:20:00,15.36,15.36,15.33,15.35,256900.0,15.36,15.36,15.33,15.35,256900.0
2014-11-04 14:30:00,15.35,15.36,15.34,15.36,63200.0,15.35,15.36,15.34,15.36,63200.0
2014-11-04 14:40:00,15.36,15.38,15.35,15.36,69300.0,15.36,15.38,15.35,15.36,69300.0
2014-11-04 14:50:00,15.37,15.37,15.35,15.36,7300.0,15.37,15.37,15.35,15.36,7300.0
2014-11-04 15:00:00,15.36,15.37,15.35,15.36,41300.0,15.36,15.37,15.35,15.36,41300.0
2014-11-04 15:10:00,15.36,15.37,15.35,15.35,118800.0,15.36,15.37,15.35,15.35,118800.0
2014-11-04 15:20:00,15.36,15.36,15.35,15.36,48500.0,15.36,15.36,15.35,15.36,48500.0
2014-11-04 15:30:00,15.36,15.37,15.34,15.35,98800.0,15.36,15.37,15.34,15.35,98800.0
2014-11-04 15:40:00,15.35,15.35,15.32,15.33,198900.0,15.35,15.35,15.32,15.33,198900.0
2014-11-04 15:50:00,15.33,15.37,15.32,15.37,562900.0,15.33,15.37,15.32,15.37,562900.0
2014-11-05 09:30:00,14.71,14.74,14.7,14.72,1591000.0,14.71,14.74,14.7,14.72,1591000.0
2014-11-05 09:40:00,14.73,14.77,14.72,14.77,607300.0,14.73,14.77,14.72,14.77,607300.0
2014-11-05 09:50:00,14.76,14.76,14.73,14.74,425500.0,14.76,14.76,14.73,14.74,425500.0
2014-11-05 10:00:00,14.74,14.76,14.73,14.75,522400.0,14.74,14.76,14.73,14.75,522400.0
2014-11-05 10:10:00,14.75,14.81,14.73,14.78,679600.0,14.75,14.81,14.73,14.78,679600.0
2014-11-05 10:20:00,14.77,14.85,14.77,14.85,536800.0,14.77,14.85,14.77,14.85,536800.0
2014-11-05 10:30:00,14.84,14.89,14.83,14.84,444100.0,14.84,14.89,14.83,14.84,444100.0
2014-11-05 10:40:00,14.85,14.96,14.84,14.9,668100.0,14.85,14.96,14.84,14.9,668100.0
2014-11-05 10:50:00,14.9,14.93,14.89,14.89,450000.0,14.9,14.93,14.89,14.89,450000.0
2014-11-05 11:00:00,14.89,14.9,14.85,14.86,310700.0,14.89,14.9,14.85,14.86,310700.0
2014-11-05 11:10:00,14.86,14.88,14.82,14.85,156900.0,14.86,14.88,14.82,14.85,156900.0
2014-11-05 11:20:00,14.85,14.85,14.81,14.84,116300.0,14.85,14.85,14.81,14.84,116300.0
2014-11-05 11:30:00,14.84,14.95,14.83,14.91,999900.0,14.84,14.95,14.83,14.91,999900.0
2014-11-05 11:40:00,14.91,14.92,14.88,14.88,243000.0,14.91,14.92,14.88,14.88,243000.0
2014-11-05 11:50:00,14.89,14.91,14.89,14.91,121200.0,14.89,14.91,14.89,14.91,121200.0
2014-11-05 12:00:00,14.91,14.91,14.88,14.89,155700.0,14.91,14.91,14.88,14.89,155700.0
2014-11-05 12:10:00,14.89,14.9,14.86,14.89,160900.0,14.89,14.9,14.86,14.89,160900.0
2014-11-05 12:20:00,14.9,14.91,14.87,14.88,176500.0,14.9,14.91,14.87,14.88,176500.0
2014-11-05 12:30:00,14.88,14.9,14.87,14.87,115000.0,14.88,14.9,14.87,14.87,115000.0
2014-11-05 12:40:00,14.88,14.9,14.87,14.89,107200.0,14.88,14.9,14.87,14.89,107200.0
2014-11-05 12:50:00,14.89,14.9,14.88,14.89,90500.0,14.89,14.9,14.88,14.89,90500.0
2014-11-05 13:00:00,14.89,14.91,14.88,14.89,130900.0,14.89,14.91,14.88,14.89,130900.0
2014-11-05 13:10:00,14.89,14.9,14.84,14.85,142400.0,14.89,14.9,14.84,14.85,142400.0
2014-11-05 13:20:00,14.85,14.86,14.81,14.83,164500.0,14.85,14.86,14.81,14.83,164500.0
2014-11-05 13:30:00,14.82,14.84,14.82,14.83,214200.0,14.82,14.84,14.82,14.83,214200.0
2014-11-05 13:40:00,14.84,14.85,14.83,14.85,69600.0,14.84,14.85,14.83,14.85,69600.0
2014-11-05 13:50:00,14.85,14.87,14.82,14.83,238200.0,14.85,14.87,14.82,14.83,238200.0
2014-11-05 14:00:00,14.84,14.85,14.82,14.83,44900.0,14.84,14.85,14.82,14.83,44900.0
2014-11-05 14:10:00,14.84,14.86,14.81,14.81,97500.0,14.84,14.86,14.81,14.81,97500.0
2014-11-05 14:20:00,14.81,14.86,14.81,14.85,115500.0,14.81,14.86,14.81,14.85,115500.0
2014-11-05 14:30:00,14.85,14.85,14.83,14.84,179500.0,14.85,14.85,14.83,14.84,179500.0
2014-11-05 14:40:00,14.84,14.84,14.81,14.81,173000.0,14.84,14.84,14.81,14.81,173000.0
2014-11-05 14:50:00,14.81,14.83,14.81,14.82,227700.0,14.81,14.83,14.81,14.82,227700.0
2014-11-05 15:00:00,14.82,14.82,14.8,14.8,137600.0,14.82,14.82,14.8,14.8,137600.0
2014-11-05 15:10:00,14.8,14.81,14.76,14.77,372100.0,14.8,14.81,14.76,14.77,372100.0
2014-11-05 15:20:00,14.77,14.8,14.74,14.74,410700.0,14.77,14.8,14.74,14.74,410700.0
2014-11-05 15:30:00,14.75,14.75,14.73,14.75,325500.0,14.75,14.75,14.73,14.75,325500.0
2014-11-05 15:40:00,14.74,14.75,14.71,14.72,608800.0,14.74,14.75,14.71,14.72,608800.0
2014-11-05 15:50:00,14.73,14.73,14.64,14.66,1598900.0,14.73,14.73,14.64,14.66,1598900.0
2014-11-06 09:30:00,14.68,14.73,14.68,14.73,761300.0,14.68,14.73,14.68,14.73,761300.0
2014-11-06 09:40:00,14.72,14.74,14.7,14.73,344100.0,14.72,14.74,14.7,14.73,344100.0
2014-11-06 09:50:00,14.74,14.77,14.73,14.77,302400.0,14.74,14.77,14.73,14.77,302400.0
2014-11-06 10:00:00,14.77,14.78,14.73,14.74,368000.0,14.77,14.78,14.73,14.74,368000.0
2014-11-06 10:10:00,14.74,14.75,14.72,14.75,293800.0,14.74,14.75,14.72,14.75,293800.0
2014-11-06 10:20:00,14.75,14.82,14.74,14.8,491500.0,14.75,14.82,14.74,14.8,491500.0
2014-11-06 10:30:00,14.8,14.82,14.76,14.76,363900.0,14.8,14.82,14.76,14.76,363900.0
2014-11-06 10:40:00,14.76,14.78,14.75,14.76,130500.0,14.76,14.78,14.75,14.76,130500.0
2014-11-06 10:50:00,14.76,14.79,14.74,14.78,216100.0,14.76,14.79,14.74,14.78,216100.0
2014-11-06 11:00:00,14.78,14.78,14.74,14.76,350800.0,14.78,14.78,14.74,14.76,350800.0
2014-11-06 11:10:00,14.75,14.81,14.75,14.8,141800.0,14.75,14.81,14.75,14.8,141800.0
2014-11-06 11:20:00,14.81,14.81,14.77,14.79,148700.0,14.81,14.81,14.77,14.79,148700.0
2014-11-06 11:30:00,14.79,14.82,14.77,14.81,288000.0,14.79,14.82,14.77,14.81,288000.0
2014-11-06 11:40:00,14.8,14.82,14.78,14.8,142300.0,14.8,14.82,14.78,14.8,142300.0
2014-11-06 11:50:00,14.8,14.81,14.78,14.79,148300.0,14.8,14.81,14.78,14.79,148300.0
2014-11-06 12:00:00,14.78,14.8,14.75,14.76,200600.0,14.78,14.8,14.75,14.76,200600.0
2014-11-06 12:10:00,14.75,14.77,14.72,14.76,413200.0,14.75,14.77,14.72,14.76,413200.0
2014-11-06 12:20:00,14.77,14.78,14.75,14.76,79300.0,14.77,14.78,14.75,14.76,79300.0
2014-11-06 12:30:00,14.75,14.8,14.75,14.79,213300.0,14.75,14.8,14.75,14.79,213300.0
2014-11-06 12:40:00,14.79,14.81,14.77,14.78,84200.0,14.79,14.81,14.77,14.78,84200.0
2014-11-06 12:50:00,14.79,14.8,14.77,14.79,51800.0,14.79,14.8,14.77,14.79,51800.0
2014-11-06 13:00:00,14.79,14.8,14.77,14.8,115400.0,14.79,14.8,14.77,14.8,115400.0
2014-11-06 13:10:00,14.8,14.8,14.77,14.79,81500.0,14.8,14.8,14.77,14.79,81500.0
2014-11-06 13:20:00,14.78,14.81,14.78,14.78,131900.0,14.78,14.81,14.78,14.78,131900.0
2014-11-06 13:30:00,14.78,14.78,14.76,14.76,98400.0,14.78,14.78,14.76,14.76,98400.0
2014-11-06 13:40:00,14.76,14.8,14.76,14.79,125100.0,14.76,14.8,14.76,14.79,125100.0
2014-11-06 13:50:00,14.79,14.82,14.79,14.79,117300.0,14.79,14.82,14.79,14.79,117300.0
2014-11-06 14:00:00,14.8,14.81,14.79,14.81,85200.0,14.8,14.81,14.79,14.81,85200.0
2014-11-06 14:10:00,14.8,14.81,14.79,14.8,144700.0,14.8,14.81,14.79,14.8,144700.0
2014-11-06 14:20:00,14.8,14.81,14.78,14.78,88300.0,14.8,14.81,14.78,14.78,88300.0
2014-11-06 14:30:00,14.79,14.82,14.78,14.82,145200.0,14.79,14.82,14.78,14.82,145200.0
2014-11-06 14:40:00,14.82,14.84,14.78,14.81,278300.0,14.82,14.84,14.78,14.81,278300.0
2014-11-06 14:50:00,14.8,14.82,14.79,14.81,164700.0,14.8,14.82,14.79,14.81,164700.0
2014-11-06 15:00:00,14.8,14.84,14.8,14.81,105000.0,14.8,14.84,14.8,14.81,105000.0
2014-11-06 15:10:00,14.81,14.84,14.8,14.82,121600.0,14.81,14.84,14.8,14.82,121600.0
2014-11-06 15:20:00,14.83,14.83,14.79,14.79,146500.0,14.83,14.83,14.79,14.79,146500.0
2014-11-06 15:30:00,14.8,14.81,14.77,14.81,193600.0,14.8,14.81,14.77,14.81,193600.0
2014-11-06 15:40:00,14.81,14.82,14.8,14.82,173400.0,14.81,14.82,14.8,14.82,173400.0
2014-11-06 15:50:00,14.82,14.83,14.81,14.82,461900.0,14.82,14.83,14.81,14.82,461900.0
2014-11-07 09:30:00,14.93,14.98,14.91,14.98,756900.0,14.93,14.98,14.91,14.98,756900.0
2014-11-07 09:40:00,14.98,15.01,14.95,14.95,490800.0,14.98,15.01,14.95,14.95,490800.0
2014-11-07 09:50:00,14.96,15.03,14.96,15.01,397100.0,14.96,15.03,14.96,15.01,397100.0
2014-11-07 10:00:00,15.01,15.04,14.98,14.99,226600.0,15.01,15.04,14.98,14.99,226600.0
2014-11-07 10:10:00,14.99,15.0,14.95,14.97,349300.0,14.99,15.0,14.95,14.97,349300.0
2014-11-07 10:20:00,14.97,15.06,14.97,15.04,225100.0,14.97,15.06,14.97,15.04,225100.0
2014-11-07 10:30:00,15.05,15.09,15.01,15.01,353000.0,15.05,15.09,15.01,15.01,353000.0
2014-11-07 10:40:00,15.02,15.12,15.02,15.06,335100.0,15.02,15.12,15.02,15.06,335100.0
2014-11-07 10:50:00,15.05,15.07,15.01,15.04,158500.0,15.05,15.07,15.01,15.04,158500.0
2014-11-07 11:00:00,15.03,15.07,15.01,15.06,259000.0,15.03,15.07,15.01,15.06,259000.0
2014-11-07 11:10:00,15.06,15.07,15.02,15.04,288100.0,15.06,15.07,15.02,15.04,288100.0
2014-11-07 11:20:00,15.05,15.05,15.02,15.03,159600.0,15.05,15.05,15.02,15.03,159600.0
2014-11-07 11:30:00,15.02,15.04,14.99,15.02,181600.0,15.02,15.04,14.99,15.02,181600.0
2014-11-07 11:40:00,15.02,15.05,15.01,15.04,64500.0,15.02,15.05,15.01,15.04,64500.0
2014-11-07 11:50:00,15.04,15.04,15.0,15.02,88900.0,15.04,15.04,15.0,15.02,88900.0
2014-11-07 12:00:00,15.03,15.08,15.03,15.06,262500.0,15.03,15.08,15.03,15.06,262500.0
2014-11-07 12:10:00,15.06,15.08,15.04,15.05,93100.0,15.06,15.08,15.04,15.05,93100.0
2014-11-07 12:20:00,15.06,15.09,15.05,15.09,97700.0,15.06,15.09,15.05,15.09,97700.0
2014-11-07 12:30:00,15.09,15.1,15.05,15.06,206500.0,15.09,15.1,15.05,15.06,206500.0
2014-11-07 12:40:00,15.06,15.07,15.02,15.05,151700.0,15.06,15.07,15.02,15.05,151700.0
2014-11-07 12:50:00,15.05,15.05,15.03,15.04,50900.0,15.05,15.05,15.03,15.04,50900.0
2014-11-07 13:00:00,15.04,15.07,15.03,15.07,68200.0,15.04,15.07,15.03,15.07,68200.0
2014-11-07 13:10:00,15.07,15.11,15.05,15.11,312600.0,15.07,15.11,15.05,15.11,312600.0
2014-11-07 13:20:00,15.11,15.11,15.06,15.07,281600.0,15.11,15.11,15.06,15.07,281600.0
2014-11-07 13:30:00,15.07,15.12,15.06,15.11,121100.0,15.07,15.12,15.06,15.11,121100.0
2014-11-07 13:40:00,15.11,15.12,15.1,15.11,106400.0,15.11,15.12,15.1,15.11,106400.0
2014-11-07 13:50:00,15.11,15.12,15.06,15.08,142900.0,15.11,15.12,15.06,15.08,142900.0
2014-11-07 14:00:00,15.08,15.1,15.05,15.05,157100.0,15.08,15.1,15.05,15.05,157100.0
2014-11-07 14:10:00,15.06,15.09,15.05,15.08,108600.0,15.06,15.09,15.05,15.08,108600.0
2014-11-07 14:20:00,15.09,15.1,15.07,15.1,76500.0,15.09,15.1,15.07,15.1,76500.0
2014-11-07 14:30:00,15.09,15.12,15.03,15.04,250900.0,15.09,15.12,15.03,15.04,250900.0
2014-11-07 14:40:00,15.04,15.06,15.02,15.06,100000.0,15.04,15.06,15.02,15.06,100000.0
2014-11-07 14:50:00,15.06,15.07,15.03,15.06,120200.0,15.06,15.07,15.03,15.06,120200.0
2014-11-07 15:00:00,15.06,15.07,15.05,15.07,85800.0,15.06,15.07,15.05,15.07,85800.0
2014-11-07 15:10:00,15.07,15.08,15.05,15.07,106500.0,15.07,15.08,15.05,15.07,106500.0
2014-11-07 15:20:00,15.07,15.08,15.06,15.06,175900.0,15.07,15.08,15.06,15.06,175900.0
2014-11-07 15:30:00,15.06,15.08,15.06,15.08,145900.0,15.06,15.08,15.06,15.08,145900.0
2014-11-07 15:40:00,15.08,15.11,15.07,15.11,251700.0,15.08,15.11,15.07,15.11,251700.0
2014-11-07 15:50:00,15.11,15.15,15.09,15.1,1246700.0,15.11,15.15,15.09,15.1,1246700.0
2014-11-10 09:30:00,15.06,15.07,15.04,15.05,462000.0,15.06,15.07,15.04,15.05,462000.0
2014-11-10 09:40:00,15.06,15.06,14.97,14.99,517800.0,15.06,15.06,14.97,14.99,517800.0
2014-11-10 09:50:00,14.98,15.0,14.96,14.98,212000.0,14.98,15.0,14.96,14.98,212000.0
2014-11-10 10:00:00,14.97,15.02,14.94,15.02,228900.0,14.97,15.02,14.94,15.02,228900.0
2014-11-10 10:10:00,15.01,15.03,15.0,15.02,153600.0,15.01,15.03,15.0,15.02,153600.0
2014-11-10 10:20:00,15.01,15.02,14.97,14.97,99100.0,15.01,15.02,14.97,14.97,99100.0
2014-11-10 10:30:00,14.97,15.0,14.96,15.0,74300.0,14.97,15.0,14.96,15.0,74300.0
2014-11-10 10:40:00,14.99,15.0,14.96,14.97,84800.0,14.99,15.0,14.96,14.97,84800.0
2014-11-10 10:50:00,14.97,14.99,14.96,14.98,191000.0,14.97,14.99,14.96,14.98,191000.0
2014-11-10 11:00:00,14.98,14.99,14.95,14.96,125300.0,14.98,14.99,14.95,14.96,125300.0
2014-11-10 11:10:00,14.96,14.99,14.96,14.99,124900.0,14.96,14.99,14.96,14.99,124900.0
2014-11-10 11:20:00,14.99,14.99,14.94,14.95,116800.0,14.99,14.99,14.94,14.95,116800.0
2014-11-10 11:30:00,14.95,14.97,14.93,14.94,226500.0,14.95,14.97,14.93,14.94,226500.0
2014-11-10 11:40:00,14.94,14.95,14.91,14.95,185600.0,14.94,14.95,14.91,14.95,185600.0
2014-11-10 11:50:00,14.95,14.95,14.91,14.93,101400.0,14.95,14.95,14.91,14.93,101400.0
2014-11-10 12:00:00,14.94,14.99,14.93,14.98,222100.0,14.94,14.99,14.93,14.98,222100.0
2014-11-10 12:10:00,14.98,14.99,14.96,14.96,192600.0,14.98,14.99,14.96,14.96,192600.0
2014-11-10 12:20:00,14.96,14.98,14.95,14.97,64400.0,14.96,14.98,14.95,14.97,64400.0
2014-11-10 12:30:00,14.96,15.01,14.96,15.01,80200.0,14.96,15.01,14.96,15.01,80200.0
2014-11-10 12:40:00,15.01,15.02,15.0,15.02,44300.0,15.01,15.02,15.0,15.02,44300.0
2014-11-10 12:50:00,15.02,15.03,15.01,15.02,31500.0,15.02,15.03,15.01,15.02,31500.0
2014-11-10 13:00:00,15.02,15.04,15.01,15.03,67000.0,15.02,15.04,15.01,15.03,67000.0
2014-11-10 13:10:00,15.04,15.04,15.0,15.02,142100.0,15.04,15.04,15.0,15.02,142100.0
2014-11-10 13:20:00,15.02,15.05,15.01,15.03,206000.0,15.02,15.05,15.01,15.03,206000.0
2014-11-10 13:30:00,15.03,15.04,14.99,14.99,46200.0,15.03,15.04,14.99,14.99,46200.0
2014-11-10 13:40:00,14.99,15.01,14.98,15.0,92000.0,14.99,15.01,14.98,15.0,92000.0
2014-11-10 13:50:00,15.0,15.01,14.99,15.0,31800.0,15.0,15.01,14.99,15.0,31800.0
2014-11-10 14:00:00,15.0,15.01,14.99,14.99,117200.0,15.0,15.01,14.99,14.99,117200.0
2014-11-10 14:10:00,14.99,14.99,14.94,14.94,182000.0,14.99,14.99,14.94,14.94,182000.0
2014-11-10 14:20:00,14.93,14.95,14.91,14.93,157800.0,14.93,14.95,14.91,14.93,157800.0
2014-11-10 14:30:00,14.93,14.95,14.89,14.9,397900.0,14.93,14.95,14.89,14.9,397900.0
2014-11-10 14:40:00,14.91,14.92,14.88,14.89,159100.0,14.91,14.92,14.88,14.89,159100.0
2014-11-10 14:50:00,14.88,14.93,14.88,14.91,104400.0,14.88,14.93,14.88,14.91,104400.0
2014-11-10 15:00:00,14.91,14.93,14.88,14.88,220100.0,14.91,14.93,14.88,14.88,220100.0
2014-11-10 15:10:00,14.88,14.9,14.86,14.88,250800.0,14.88,14.9,14.86,14.88,250800.0
2014-11-10 15:20:00,14.88,14.91,14.87,14.89,371900.0,14.88,14.91,14.87,14.89,371900.0
2014-11-10 15:30:00,14.89,14.9,14.87,14.89,105100.0,14.89,14.9,14.87,14.89,105100.0
2014-11-10 15:40:00,14.88,14.91,14.88,14.89,171200.0,14.88,14.91,14.88,14.89,171200.0
2014-11-10 15:50:00,14.89,14.93,14.88,14.93,401700.0,14.89,14.93,14.88,14.93,401700.0
2014-11-11 09:30:00,14.94,14.96,14.93,14.94,181100.0,14.94,14.96,14.93,14.94,181100.0
2014-11-11 09:40:00,14.94,14.97,14.93,14.97,148800.0,14.94,14.97,14.93,14.97,148800.0
2014-11-11 09:50:00,14.96,14.97,14.94,14.95,157400.0,14.96,14.97,14.94,14.95,157400.0
2014-11-11 10:00:00,14.96,14.96,14.91,14.93,116800.0,14.96,14.96,14.91,14.93,116800.0
2014-11-11 10:10:00,14.93,14.94,14.91,14.92,183200.0,14.93,14.94,14.91,14.92,183200.0
2014-11-11 10:20:00,14.91,14.92,14.9,14.91,125300.0,14.91,14.92,14.9,14.91,125300.0
2014-11-11 10:30:00,14.91,14.95,14.91,14.93,139600.0,14.91,14.95,14.91,14.93,139600.0
2014-11-11 10:40:00,14.93,14.93,14.87,14.88,271100.0,14.93,14.93,14.87,14.88,271100.0
2014-11-11 10:50:00,14.88,14.9,14.87,14.88,83800.0,14.88,14.9,14.87,14.88,83800.0
2014-11-11 11:00:00,14.89,14.9,14.88,14.9,68300.0,14.89,14.9,14.88,14.9,68300.0
2014-11-11 11:10:00,14.9,14.94,14.9,14.92,93200.0,14.9,14.94,14.9,14.92,93200.0
2014-11-11 11:20:00,14.92,15.0,14.91,14.98,323800.0,14.92,15.0,14.91,14.98,323800.0
2014-11-11 11:30:00,14.98,15.07,14.98,15.05,601800.0,14.98,15.07,14.98,15.05,601800.0
2014-11-11 11:40:00,15.05,15.1,15.04,15.05,315900.0,15.05,15.1,15.04,15.05,315900.0
2014-11-11 11:50:00,15.05,15.05,15.02,15.04,92200.0,15.05,15.05,15.02,15.04,92200.0
2014-11-11 12:00:00,15.04,15.11,15.04,15.1,208200.0,15.04,15.11,15.04,15.1,208200.0
2014-11-11 12:10:00,15.1,15.1,15.04,15.05,168800.0,15.1,15.1,15.04,15.05,168800.0
2014-11-11 12:20:00,15.05,15.07,15.03,15.05,91500.0,15.05,15.07,15.03,15.05,91500.0
2014-11-11 12:30:00,15.05,15.06,15.02,15.04,146600.0,15.05,15.06,15.02,15.04,146600.0
2014-11-11 12:40:00,15.04,15.04,15.01,15.02,99200.0,15.04,15.04,15.01,15.02,99200.0
2014-11-11 12:50:00,15.02,15.06,15.02,15.06,47800.0,15.02,15.06,15.02,15.06,47800.0
2014-11-11 13:00:00,15.05,15.07,15.04,15.06,97800.0,15.05,15.07,15.04,15.06,97800.0
2014-11-11 13:10:00,15.05,15.08,15.03,15.05,82500.0,15.05,15.08,15.03,15.05,82500.0
2014-11-11 13:20:00,15.04,15.08,15.03,15.07,156800.0,15.04,15.08,15.03,15.07,156800.0
2014-11-11 13:30:00,15.07,15.1,15.07,15.08,66700.0,15.07,15.1,15.07,15.08,66700.0
2014-11-11 13:40:00,15.07,15.12,15.07,15.12,132400.0,15.07,15.12,15.07,15.12,132400.0
2014-11-11 13:50:00,15.11,15.13,15.09,15.1,286800.0,15.11,15.13,15.09,15.1,286800.0
2014-11-11 14:00:00,15.09,15.2,15.09,15.19,431300.0,15.09,15.2,15.09,15.19,431300.0
2014-11-11 14:10:00,15.19,15.24,15.18,15.21,527700.0,15.19,15.24,15.18,15.21,527700.0
2014-11-11 14:20:00,15.21,15.21,15.16,15.18,223300.0,15.21,15.21,15.16,15.18,223300.0
2014-11-11 14:30:00,15.18,15.19,15.17,15.19,130400.0,15.18,15.19,15.17,15.19,130400.0
2014-11-11 14:40:00,15.18,15.19,15.16,15.17,102200.0,15.18,15.19,15.16,15.17,102200.0
2014-11-11 14:50:00,15.17,15.17,15.15,15.16,83100.0,15.17,15.17,15.15,15.16,83100.0
2014-11-11 15:00:00,15.16,15.16,15.13,15.16,173400.0,15.16,15.16,15.13,15.16,173400.0
2014-11-11 15:10:00,15.16,15.17,15.15,15.17,83700.0,15.16,15.17,15.15,15.17,83700.0
2014-11-11 15:20:00,15.16,15.17,15.14,15.15,173700.0,15.16,15.17,15.14,15.15,173700.0
2014-11-11 15:30:00,15.15,15.16,15.13,15.13,203400.0,15.15,15.16,15.13,15.13,203400.0
2014-11-11 15:40:00,15.13,15.14,15.1,15.11,283200.0,15.13,15.14,15.1,15.11,283200.0
2014-11-11 15:50:00,15.11,15.12,15.09,15.1,488500.0,15.11,15.12,15.09,15.1,488500.0
2014-11-12 09:30:00,14.99,15.03,14.98,15.0,435300.0,14.99,15.03,14.98,15.0,435300.0
2014-11-12 09:40:00,15.01,15.01,14.98,15.01,176400.0,15.01,15.01,14.98,15.01,176400.0
2014-11-12 09:50:00,15.02,15.05,15.0,15.03,216300.0,15.02,15.05,15.0,15.03,216300.0
2014-11-12 10:00:00,15.02,15.04,15.01,15.01,161800.0,15.02,15.04,15.01,15.01,161800.0
2014-11-12 10:10:00,15.02,15.04,15.01,15.03,179300.0,15.02,15.04,15.01,15.03,179300.0
2014-11-12 10:20:00,15.03,15.06,15.03,15.04,493300.0,15.03,15.06,15.03,15.04,493300.0
2014-11-12 10:30:00,15.05,15.06,15.04,15.06,206600.0,15.05,15.06,15.04,15.06,206600.0
2014-11-12 10:40:00,15.06,15.06,15.02,15.02,296300.0,15.06,15.06,15.02,15.02,296300.0
2014-11-12 10:50:00,15.03,15.03,15.0,15.01,235100.0,15.03,15.03,15.0,15.01,235100.0
2014-11-12 11:00:00,15.01,15.03,15.01,15.02,105000.0,15.01,15.03,15.01,15.02,105000.0
2014-11-12 11:10:00,15.02,15.02,14.98,14.98,232200.0,15.02,15.02,14.98,14.98,232200.0
2014-11-12 11:20:00,14.98,15.02,14.97,14.99,173400.0,14.98,15.02,14.97,14.99,173400.0
2014-11-12 11:30:00,15.0,15.0,14.97,14.98,225700.0,15.0,15.0,14.97,14.98,225700.0
2014-11-12 11:40:00,14.98,15.02,14.97,15.02,431400.0,14.98,15.02,14.97,15.02,431400.0
2014-11-12 11:50:00,15.01,15.02,15.0,15.02,135300.0,15.01,15.02,15.0,15.02,135300.0
2014-11-12 12:00:00,15.02,15.03,15.0,15.01,96600.0,15.02,15.03,15.0,15.01,96600.0
2014-11-12 12:10:00,15.0,15.03,15.0,15.03,73600.0,15.0,15.03,15.0,15.03,73600.0
2014-11-12 12:20:00,15.04,15.07,15.03,15.06,202100.0,15.04,15.07,15.03,15.06,202100.0
2014-11-12 12:30:00,15.06,15.09,15.05,15.07,794200.0,15.06,15.09,15.05,15.07,794200.0
2014-11-12 12:40:00,15.06,15.08,15.06,15.08,53300.0,15.06,15.08,15.06,15.08,53300.0
2014-11-12 12:50:00,15.08,15.08,15.05,15.07,169000.0,15.08,15.08,15.05,15.07,169000.0
2014-11-12 13:00:00,15.08,15.08,15.04,15.05,92800.0,15.08,15.08,15.04,15.05,92800.0
2014-11-12 13:10:00,15.05,15.06,15.0,15.01,241200.0,15.05,15.06,15.0,15.01,241200.0
2014-11-12 13:20:00,15.01,15.02,14.99,15.01,226200.0,15.01,15.02,14.99,15.01,226200.0
2014-11-12 13:30:00,15.01,15.03,14.96,15.03,223100.0,15.01,15.03,14.96,15.03,223100.0
2014-11-12 13:40:00,15.02,15.03,14.98,14.99,81100.0,15.02,15.03,14.98,14.99,81100.0
2014-11-12 13:50:00,14.99,15.03,14.98,15.02,94900.0,14.99,15.03,14.98,15.02,94900.0
2014-11-12 14:00:00,15.02,15.03,15.0,15.02,165100.0,15.02,15.03,15.0,15.02,165100.0
2014-11-12 14:10:00,15.02,15.02,14.98,15.0,165400.0,15.02,15.02,14.98,15.0,165400.0
2014-11-12 14:20:00,15.0,15.01,14.98,15.01,155400.0,15.0,15.01,14.98,15.01,155400.0
2014-11-12 14:30:00,15.02,15.03,15.0,15.02,72800.0,15.02,15.03,15.0,15.02,72800.0
2014-11-12 14:40:00,15.02,15.02,14.99,15.0,79500.0,15.02,15.02,14.99,15.0,79500.0
2014-11-12 14:50:00,15.0,15.02,14.98,14.98,77700.0,15.0,15.02,14.98,14.98,77700.0
2014-11-12 15:00:00,14.99,15.01,14.98,15.01,86700.0,14.99,15.01,14.98,15.01,86700.0
2014-11-12 15:10:00,15.01,15.02,15.0,15.0,154700.0,15.01,15.02,15.0,15.0,154700.0
2014-11-12 15:20:00,15.01,15.01,14.99,15.01,104100.0,15.01,15.01,14.99,15.01,104100.0
2014-11-12 15:30:00,15.01,15.03,15.0,15.02,161900.0,15.01,15.03,15.0,15.02,161900.0
2014-11-12 15:40:00,15.02,15.03,15.01,15.02,204800.0,15.02,15.03,15.01,15.02,204800.0
2014-11-12 15:50:00,15.02,15.03,15.01,15.03,340000.0,15.02,15.03,15.01,15.03,340000.0
2014-11-13 09:30:00,15.05,15.07,15.03,15.03,479100.0,15.05,15.07,15.03,15.03,479100.0
2014-11-13 09:40:00,15.03,15.04,15.01,15.02,179200.0,15.03,15.04,15.01,15.02,179200.0
2014-11-13 09:50:00,15.01,15.04,15.0,15.02,411500.0,15.01,15.04,15.0,15.02,411500.0
2014-11-13 10:00:00,15.02,15.04,15.01,15.03,162600.0,15.02,15.04,15.01,15.03,162600.0
2014-11-13 10:10:00,15.03,15.04,15.02,15.03,235700.0,15.03,15.04,15.02,15.03,235700.0
2014-11-13 10:20:00,15.03,15.05,15.0,15.01,125900.0,15.03,15.05,15.0,15.01,125900.0
2014-11-13 10:30:00,15.02,15.02,14.99,15.01,215400.0,15.02,15.02,14.99,15.01,215400.0
2014-11-13 10:40:00,15.0,15.04,15.0,15.03,68000.0,15.0,15.04,15.0,15.03,68000.0
2014-11-13 10:50:00,15.04,15.06,15.03,15.05,312800.0,15.04,15.06,15.03,15.05,312800.0
2014-11-13 11:00:00,15.04,15.05,15.03,15.05,213100.0,15.04,15.05,15.03,15.05,213100.0
2014-11-13 11:10:00,15.05,15.05,15.03,15.04,286700.0,15.05,15.05,15.03,15.04,286700.0
2014-11-13 11:20:00,15.04,15.06,15.02,15.03,104800.0,15.04,15.06,15.02,15.03,104800.0
2014-11-13 11:30:00,15.02,15.05,15.01,15.04,261400.0,15.02,15.05,15.01,15.04,261400.0
2014-11-13 11:40:00,15.04,15.06,15.02,15.03,137800.0,15.04,15.06,15.02,15.03,137800.0
2014-11-13 11:50:00,15.02,15.08,15.02,15.07,195800.0,15.02,15.08,15.02,15.07,195800.0
2014-11-13 12:00:00,15.08,15.09,15.04,15.06,225600.0,15.08,15.09,15.04,15.06,225600.0
2014-11-13 12:10:00,15.06,15.07,15.05,15.06,252500.0,15.06,15.07,15.05,15.06,252500.0
2014-11-13 12:20:00,15.06,15.07,15.04,15.04,95800.0,15.06,15.07,15.04,15.04,95800.0
2014-11-13 12:30:00,15.05,15.05,15.02,15.04,108500.0,15.05,15.05,15.02,15.04,108500.0
2014-11-13 12:40:00,15.03,15.06,15.02,15.06,79300.0,15.03,15.06,15.02,15.06,79300.0
2014-11-13 12:50:00,15.06,15.06,15.02,15.03,135900.0,15.06,15.06,15.02,15.03,135900.0
2014-11-13 13:00:00,15.03,15.03,15.0,15.0,100100.0,15.03,15.03,15.0,15.0,100100.0
2014-11-13 13:10:00,15.01,15.02,15.0,15.02,30400.0,15.01,15.02,15.0,15.02,30400.0
2014-11-13 13:20:00,15.02,15.02,14.99,15.01,98000.0,15.02,15.02,14.99,15.01,98000.0
2014-11-13 13:30:00,15.01,15.03,15.0,15.0,150700.0,15.01,15.03,15.0,15.0,150700.0
2014-11-13 13:40:00,15.0,15.01,14.99,15.01,57500.0,15.0,15.01,14.99,15.01,57500.0
2014-11-13 13:50:00,15.01,15.01,14.97,14.97,150500.0,15.01,15.01,14.97,14.97,150500.0
2014-11-13 14:00:00,14.98,14.99,14.95,14.96,160400.0,14.98,14.99,14.95,14.96,160400.0
2014-11-13 14:10:00,14.96,14.96,14.93,14.94,155900.0,14.96,14.96,14.93,14.94,155900.0
2014-11-13 14:20:00,14.94,14.95,14.94,14.95,69300.0,14.94,14.95,14.94,14.95,69300.0
2014-11-13 14:30:00,14.94,14.96,14.94,14.96,73300.0,14.94,14.96,14.94,14.96,73300.0
2014-11-13 14:40:00,14.96,14.97,14.96,14.96,44400.0,14.96,14.97,14.96,14.96,44400.0
2014-11-13 14:50:00,14.96,14.98,14.96,14.97,124100.0,14.96,14.98,14.96,14.97,124100.0
2014-11-13 15:00:00,14.96,14.98,14.95,14.98,82000.0,14.96,14.98,14.95,14.98,82000.0
2014-11-13 15:10:00,14.97,14.98,14.95,14.95,72200.0,14.97,14.98,14.95,14.95,72200.0
2014-11-13 15:20:00,14.96,14.96,14.95,14.95,56700.0,14.96,14.96,14.95,14.95,56700.0
2014-11-13 15:30:00,14.96,14.96,14.95,14.96,62900.0,14.96,14.96,14.95,14.96,62900.0
2014-11-13 15:40:00,14.96,14.98,14.96,14.97,162100.0,14.96,14.98,14.96,14.97,162100.0
2014-11-13 15:50:00,14.98,14.98,14.96,14.96,365800.0,14.98,14.98,14.96,14.96,365800.0
2014-11-14 09:30:00,14.8,14.88,14.77,14.87,587200.0,14.8,14.88,14.77,14.87,587200.0
2014-11-14 09:40:00,14.86,14.95,14.84,14.93,362400.0,14.86,14.95,14.84,14.93,362400.0
2014-11-14 09:50:00,14.93,15.01,14.93,14.96,350100.0,14.93,15.01,14.93,14.96,350100.0
2014-11-14 10:00:00,14.95,15.26,14.95,15.15,2263400.0,14.95,15.26,14.95,15.15,2263400.0
2014-11-14 10:10:00,15.15,15.18,15.11,15.15,620000.0,15.15,15.18,15.11,15.15,620000.0
2014-11-14 10:20:00,15.16,15.2,15.14,15.16,468600.0,15.16,15.2,15.14,15.16,468600.0
2014-11-14 10:30:00,15.17,15.29,15.17,15.23,960700.0,15.17,15.29,15.17,15.23,960700.0
2014-11-14 10:40:00,15.23,15.33,15.22,15.25,1577500.0,15.23,15.33,15.22,15.25,1577500.0
2014-11-14 10:50:00,15.25,15.25,15.2,15.24,424700.0,15.25,15.25,15.2,15.24,424700.0
2014-11-14 11:00:00,15.24,15.27,15.18,15.2,407700.0,15.24,15.27,15.18,15.2,407700.0
2014-11-14 11:10:00,15.2,15.21,15.15,15.19,335200.0,15.2,15.21,15.15,15.19,335200.0
2014-11-14 11:20:00,15.19,15.21,15.17,15.19,268300.0,15.19,15.21,15.17,15.19,268300.0
2014-11-14 11:30:00,15.18,15.24,15.18,15.23,310200.0,15.18,15.24,15.18,15.23,310200.0
2014-11-14 11:40:00,15.23,15.25,15.19,15.25,187200.0,15.23,15.25,15.19,15.25,187200.0
2014-11-14 11:50:00,15.25,15.27,15.23,15.25,145800.0,15.25,15.27,15.23,15.25,145800.0
2014-11-14 12:00:00,15.25,15.34,15.25,15.3,533200.0,15.25,15.34,15.25,15.3,533200.0
2014-11-14 12:10:00,15.29,15.5,15.29,15.46,1345700.0,15.29,15.5,15.29,15.46,1345700.0
2014-11-14 12:20:00,15.46,15.5,15.44,15.47,430300.0,15.46,15.5,15.44,15.47,430300.0
2014-11-14 12:30:00,15.47,15.49,15.45,15.47,257200.0,15.47,15.49,15.45,15.47,257200.0
2014-11-14 12:40:00,15.47,15.51,15.47,15.5,242500.0,15.47,15.51,15.47,15.5,242500.0
2014-11-14 12:50:00,15.5,15.53,15.47,15.5,182900.0,15.5,15.53,15.47,15.5,182900.0
2014-11-14 13:00:00,15.51,15.59,15.51,15.57,425600.0,15.51,15.59,15.51,15.57,425600.0
2014-11-14 13:10:00,15.56,15.72,15.56,15.67,981200.0,15.56,15.72,15.56,15.67,981200.0
2014-11-14 13:20:00,15.67,15.69,15.6,15.64,698700.0,15.67,15.69,15.6,15.64,698700.0
2014-11-14 13:30:00,15.63,15.64,15.6,15.62,158500.0,15.63,15.64,15.6,15.62,158500.0
2014-11-14 13:40:00,15.63,15.63,15.6,15.61,153800.0,15.63,15.63,15.6,15.61,153800.0
2014-11-14 13:50:00,15.62,15.63,15.61,15.62,348000.0,15.62,15.63,15.61,15.62,348000.0
2014-11-14 14:00:00,15.63,15.66,15.62,15.64,328900.0,15.63,15.66,15.62,15.64,328900.0
2014-11-14 14:10:00,15.65,15.66,15.62,15.63,252600.0,15.65,15.66,15.62,15.63,252600.0
2014-11-14 14:20:00,15.63,15.64,15.62,15.64,156000.0,15.63,15.64,15.62,15.64,156000.0
2014-11-14 14:30:00,15.65,15.66,15.64,15.65,185900.0,15.65,15.66,15.64,15.65,185900.0
2014-11-14 14:40:00,15.64,15.65,15.62,15.63,122300.0,15.64,15.65,15.62,15.63,122300.0
2014-11-14 14:50:00,15.62,15.63,15.59,15.62,266600.0,15.62,15.63,15.59,15.62,266600.0
2014-11-14 15:00:00,15.62,15.66,15.61,15.65,172800.0,15.62,15.66,15.61,15.65,172800.0
2014-11-14 15:10:00,15.65,15.69,15.64,15.68,294000.0,15.65,15.69,15.64,15.68,294000.0
2014-11-14 15:20:00,15.68,15.71,15.66,15.67,438500.0,15.68,15.71,15.66,15.67,438500.0
2014-11-14 15:30:00,15.66,15.69,15.64,15.67,338700.0,15.66,15.69,15.64,15.67,338700.0
2014-11-14 15:40:00,15.67,15.68,15.63,15.66,556100.0,15.67,15.68,15.63,15.66,556100.0
2014-11-14 15:50:00,15.66,15.67,15.62,15.63,1669100.0,15.66,15.67,15.62,15.63,1669100.0
2014-11-17 09:30:00,15.47,15.47,15.41,15.45,802900.0,15.47,15.47,15.41,15.45,802900.0
2014-11-17 09:40:00,15.45,15.46,15.4,15.43,308400.0,15.45,15.46,15.4,15.43,308400.0
2014-11-17 09:50:00,15.43,15.45,15.41,15.43,379000.0,15.43,15.45,15.41,15.43,379000.0
2014-11-17 10:00:00,15.42,15.44,15.38,15.43,467000.0,15.42,15.44,15.38,15.43,467000.0
2014-11-17 10:10:00,15.43,15.44,15.38,15.41,146400.0,15.43,15.44,15.38,15.41,146400.0
2014-11-17 10:20:00,15.42,15.47,15.4,15.47,304800.0,15.42,15.47,15.4,15.47,304800.0
2014-11-17 10:30:00,15.46,15.51,15.43,15.45,483200.0,15.46,15.51,15.43,15.45,483200.0
2014-11-17 10:40:00,15.44,15.46,15.42,15.43,194100.0,15.44,15.46,15.42,15.43,194100.0
2014-11-17 10:50:00,15.43,15.44,15.4,15.42,205200.0,15.43,15.44,15.4,15.42,205200.0
2014-11-17 11:00:00,15.42,15.46,15.4,15.44,116400.0,15.42,15.46,15.4,15.44,116400.0
2014-11-17 11:10:00,15.45,15.46,15.39,15.4,154600.0,15.45,15.46,15.39,15.4,154600.0
2014-11-17 11:20:00,15.39,15.45,15.38,15.44,158500.0,15.39,15.45,15.38,15.44,158500.0
2014-11-17 11:30:00,15.44,15.47,15.43,15.46,167200.0,15.44,15.47,15.43,15.46,167200.0
2014-11-17 11:40:00,15.46,15.46,15.41,15.42,173600.0,15.46,15.46,15.41,15.42,173600.0
2014-11-17 11:50:00,15.41,15.45,15.41,15.44,88700.0,15.41,15.45,15.41,15.44,88700.0
2014-11-17 12:00:00,15.43,15.46,15.43,15.44,162200.0,15.43,15.46,15.43,15.44,162200.0
2014-11-17 12:10:00,15.44,15.44,15.4,15.42,184500.0,15.44,15.44,15.4,15.42,184500.0
2014-11-17 12:20:00,15.42,15.44,15.41,15.41,73700.0,15.42,15.44,15.41,15.41,73700.0
2014-11-17 12:30:00,15.41,15.42,15.39,15.41,77700.0,15.41,15.42,15.39,15.41,77700.0
2014-11-17 12:40:00,15.42,15.44,15.41,15.42,169000.0,15.42,15.44,15.41,15.42,169000.0
2014-11-17 12:50:00,15.42,15.43,15.41,15.41,32300.0,15.42,15.43,15.41,15.41,32300.0
2014-11-17 13:00:00,15.41,15.42,15.39,15.4,66500.0,15.41,15.42,15.39,15.4,66500.0
2014-11-17 13:10:00,15.4,15.42,15.39,15.42,73800.0,15.4,15.42,15.39,15.42,73800.0
2014-11-17 13:20:00,15.41,15.42,15.4,15.42,128200.0,15.41,15.42,15.4,15.42,128200.0
2014-11-17 13:30:00,15.42,15.46,15.41,15.45,137400.0,15.42,15.46,15.41,15.45,137400.0
2014-11-17 13:40:00,15.45,15.48,15.44,15.45,135000.0,15.45,15.48,15.44,15.45,135000.0
2014-11-17 13:50:00,15.45,15.46,15.44,15.46,39600.0,15.45,15.46,15.44,15.46,39600.0
2014-11-17 14:00:00,15.45,15.51,15.44,15.5,192700.0,15.45,15.51,15.44,15.5,192700.0
2014-11-17 14:10:00,15.49,15.51,15.48,15.5,199000.0,15.49,15.51,15.48,15.5,199000.0
2014-11-17 14:20:00,15.5,15.53,15.5,15.53,115700.0,15.5,15.53,15.5,15.53,115700.0
2014-11-17 14:30:00,15.53,15.53,15.48,15.48,140500.0,15.53,15.53,15.48,15.48,140500.0
2014-11-17 14:40:00,15.49,15.5,15.47,15.49,127100.0,15.49,15.5,15.47,15.49,127100.0
2014-11-17 14:50:00,15.5,15.5,15.47,15.48,58800.0,15.5,15.5,15.47,15.48,58800.0
2014-11-17 15:00:00,15.47,15.48,15.47,15.48,46600.0,15.47,15.48,15.47,15.48,46600.0
2014-11-17 15:10:00,15.48,15.49,15.47,15.48,64400.0,15.48,15.49,15.47,15.48,64400.0
2014-11-17 15:20:00,15.47,15.47,15.45,15.47,103800.0,15.47,15.47,15.45,15.47,103800.0
2014-11-17 15:30:00,15.46,15.49,15.46,15.48,134200.0,15.46,15.49,15.46,15.48,134200.0
2014-11-17 15:40:00,15.48,15.5,15.47,15.49,200800.0,15.48,15.5,15.47,15.49,200800.0
2014-11-17 15:50:00,15.49,15.51,15.49,15.5,464500.0,15.49,15.51,15.49,15.5,464500.0
2014-11-18 09:30:00,15.56,15.57,15.5,15.53,553900.0,15.56,15.57,15.5,15.53,553900.0
2014-11-18 09:40:00,15.53,15.56,15.52,15.53,244100.0,15.53,15.56,15.52,15.53,244100.0
2014-11-18 09:50:00,15.54,15.55,15.52,15.52,122200.0,15.54,15.55,15.52,15.52,122200.0
2014-11-18 10:00:00,15.52,15.57,15.51,15.54,226000.0,15.52,15.57,15.51,15.54,226000.0
2014-11-18 10:10:00,15.55,15.59,15.53,15.57,255700.0,15.55,15.59,15.53,15.57,255700.0
2014-11-18 10:20:00,15.56,15.57,15.52,15.52,202200.0,15.56,15.57,15.52,15.52,202200.0
2014-11-18 10:30:00,15.53,15.54,15.48,15.48,256700.0,15.53,15.54,15.48,15.48,256700.0
2014-11-18 10:40:00,15.49,15.52,15.47,15.52,128500.0,15.49,15.52,15.47,15.52,128500.0
2014-11-18 10:50:00,15.52,15.54,15.51,15.54,111800.0,15.52,15.54,15.51,15.54,111800.0
2014-11-18 11:00:00,15.54,15.55,15.51,15.53,120400.0,15.54,15.55,15.51,15.53,120400.0
2014-11-18 11:10:00,15.53,15.56,15.51,15.53,122500.0,15.53,15.56,15.51,15.53,122500.0
2014-11-18 11:20:00,15.53,15.54,15.5,15.51,74300.0,15.53,15.54,15.5,15.51,74300.0
2014-11-18 11:30:00,15.5,15.51,15.46,15.5,137600.0,15.5,15.51,15.46,15.5,137600.0
2014-11-18 11:40:00,15.5,15.52,15.47,15.48,105200.0,15.5,15.52,15.47,15.48,105200.0
2014-11-18 11:50:00,15.48,15.49,15.47,15.48,115000.0,15.48,15.49,15.47,15.48,115000.0
2014-11-18 12:00:00,15.48,15.52,15.48,15.51,84000.0,15.48,15.52,15.48,15.51,84000.0
2014-11-18 12:10:00,15.51,15.54,15.5,15.52,125000.0,15.51,15.54,15.5,15.52,125000.0
2014-11-18 12:20:00,15.52,15.52,15.49,15.51,99400.0,15.52,15.52,15.49,15.51,99400.0
2014-11-18 12:30:00,15.5,15.54,15.49,15.53,104400.0,15.5,15.54,15.49,15.53,104400.0
2014-11-18 12:40:00,15.53,15.53,15.51,15.51,59300.0,15.53,15.53,15.51,15.51,59300.0
2014-11-18 12:50:00,15.52,15.53,15.5,15.51,55500.0,15.52,15.53,15.5,15.51,55500.0
2014-11-18 13:00:00,15.5,15.51,15.48,15.49,95700.0,15.5,15.51,15.48,15.49,95700.0
2014-11-18 13:10:00,15.5,15.51,15.49,15.5,90200.0,15.5,15.51,15.49,15.5,90200.0
2014-11-18 13:20:00,15.5,15.56,15.5,15.55,203200.0,15.5,15.56,15.5,15.55,203200.0
2014-11-18 13:30:00,15.55,15.55,15.51,15.52,180700.0,15.55,15.55,15.51,15.52,180700.0
2014-11-18 13:40:00,15.51,15.53,15.5,15.53,57400.0,15.51,15.53,15.5,15.53,57400.0
2014-11-18 13:50:00,15.53,15.54,15.52,15.53,62300.0,15.53,15.54,15.52,15.53,62300.0
2014-11-18 14:00:00,15.53,15.54,15.51,15.54,61400.0,15.53,15.54,15.51,15.54,61400.0
2014-11-18 14:10:00,15.53,15.54,15.52,15.54,50900.0,15.53,15.54,15.52,15.54,50900.0
2014-11-18 14:20:00,15.53,15.53,15.5,15.52,71300.0,15.53,15.53,15.5,15.52,71300.0
2014-11-18 14:30:00,15.52,15.54,15.51,15.51,27700.0,15.52,15.54,15.51,15.51,27700.0
2014-11-18 14:40:00,15.51,15.52,15.5,15.52,26200.0,15.51,15.52,15.5,15.52,26200.0
2014-11-18 14:50:00,15.52,15.52,15.48,15.49,143100.0,15.52,15.52,15.48,15.49,143100.0
2014-11-18 15:00:00,15.5,15.51,15.49,15.5,81300.0,15.5,15.51,15.49,15.5,81300.0
2014-11-18 15:10:00,15.49,15.51,15.49,15.51,35500.0,15.49,15.51,15.49,15.51,35500.0
2014-11-18 15:20:00,15.51,15.52,15.5,15.52,198600.0,15.51,15.52,15.5,15.52,198600.0
2014-11-18 15:30:00,15.52,15.53,15.5,15.51,166600.0,15.52,15.53,15.5,15.51,166600.0
2014-11-18 15:40:00,15.52,15.55,15.51,15.55,144000.0,15.52,15.55,15.51,15.55,144000.0
2014-11-18 15:50:00,15.54,15.56,15.54,15.56,486000.0,15.54,15.56,15.54,15.56,486000.0
2014-11-19 09:30:00,15.58,15.62,15.58,15.62,398400.0,15.58,15.62,15.58,15.62,398400.0
2014-11-19 09:40:00,15.61,15.65,15.61,15.63,222700.0,15.61,15.65,15.61,15.63,222700.0
2014-11-19 09:50:00,15.63,15.65,15.6,15.61,236400.0,15.63,15.65,15.6,15.61,236400.0
2014-11-19 10:00:00,15.62,15.64,15.6,15.61,190800.0,15.62,15.64,15.6,15.61,190800.0
2014-11-19 10:10:00,15.61,15.63,15.59,15.62,184500.0,15.61,15.63,15.59,15.62,184500.0
2014-11-19 10:20:00,15.61,15.63,15.59,15.61,113700.0,15.61,15.63,15.59,15.61,113700.0
2014-11-19 10:30:00,15.61,15.61,15.39,15.4,764800.0,15.61,15.61,15.39,15.4,764800.0
2014-11-19 10:40:00,15.39,15.44,15.24,15.26,2070400.0,15.39,15.44,15.24,15.26,2070400.0
2014-11-19 10:50:00,15.26,15.41,15.26,15.36,708500.0,15.26,15.41,15.26,15.36,708500.0
2014-11-19 11:00:00,15.36,15.38,15.31,15.36,552700.0,15.36,15.38,15.31,15.36,552700.0
2014-11-19 11:10:00,15.35,15.35,15.28,15.31,342400.0,15.35,15.35,15.28,15.31,342400.0
2014-11-19 11:20:00,15.31,15.35,15.28,15.33,278500.0,15.31,15.35,15.28,15.33,278500.0
2014-11-19 11:30:00,15.33,15.37,15.31,15.37,226400.0,15.33,15.37,15.31,15.37,226400.0
2014-11-19 11:40:00,15.36,15.39,15.35,15.36,147400.0,15.36,15.39,15.35,15.36,147400.0
2014-11-19 11:50:00,15.36,15.38,15.33,15.37,100400.0,15.36,15.38,15.33,15.37,100400.0
2014-11-19 12:00:00,15.36,15.58,15.36,15.56,563500.0,15.36,15.58,15.36,15.56,563500.0
2014-11-19 12:10:00,15.56,15.87,15.56,15.76,1935600.0,15.56,15.87,15.56,15.76,1935600.0
2014-11-19 12:20:00,15.76,15.79,15.66,15.7,877700.0,15.76,15.79,15.66,15.7,877700.0
2014-11-19 12:30:00,15.71,15.73,15.68,15.71,680600.0,15.71,15.73,15.68,15.71,680600.0
2014-11-19 12:40:00,15.72,15.72,15.68,15.7,301400.0,15.72,15.72,15.68,15.7,301400.0
2014-11-19 12:50:00,15.71,15.77,15.68,15.74,210300.0,15.71,15.77,15.68,15.74,210300.0
2014-11-19 13:00:00,15.75,15.78,15.69,15.71,358100.0,15.75,15.78,15.69,15.71,358100.0
2014-11-19 13:10:00,15.71,15.73,15.69,15.71,93600.0,15.71,15.73,15.69,15.71,93600.0
2014-11-19 13:20:00,15.7,15.71,15.62,15.67,157800.0,15.7,15.71,15.62,15.67,157800.0
2014-11-19 13:30:00,15.66,15.68,15.62,15.63,107300.0,15.66,15.68,15.62,15.63,107300.0
2014-11-19 13:40:00,15.63,15.66,15.53,15.56,298000.0,15.63,15.66,15.53,15.56,298000.0
2014-11-19 13:50:00,15.55,15.6,15.55,15.57,202000.0,15.55,15.6,15.55,15.57,202000.0
2014-11-19 14:00:00,15.58,15.69,15.43,15.51,1931500.0,15.58,15.69,15.43,15.51,1931500.0
2014-11-19 14:10:00,15.52,15.67,15.51,15.66,653700.0,15.52,15.67,15.51,15.66,653700.0
2014-11-19 14:20:00,15.66,15.68,15.52,15.52,407900.0,15.66,15.68,15.52,15.52,407900.0
2014-11-19 14:30:00,15.52,15.61,15.52,15.57,289100.0,15.52,15.61,15.52,15.57,289100.0
2014-11-19 14:40:00,15.57,15.58,15.43,15.5,864100.0,15.57,15.58,15.43,15.5,864100.0
2014-11-19 14:50:00,15.5,15.53,15.43,15.52,298000.0,15.5,15.53,15.43,15.52,298000.0
2014-11-19 15:00:00,15.51,15.53,15.47,15.48,260400.0,15.51,15.53,15.47,15.48,260400.0
2014-11-19 15:10:00,15.48,15.51,15.45,15.5,195500.0,15.48,15.51,15.45,15.5,195500.0
2014-11-19 15:20:00,15.49,15.51,15.46,15.49,280400.0,15.49,15.51,15.46,15.49,280400.0
2014-11-19 15:30:00,15.49,15.49,15.45,15.45,304500.0,15.49,15.49,15.45,15.45,304500.0
2014-11-19 15:40:00,15.45,15.5,15.45,15.48,259100.0,15.45,15.5,15.45,15.48,259100.0
2014-11-19 15:50:00,15.49,15.49,15.46,15.48,540200.0,15.49,15.49,15.46,15.48,540200.0
2014-11-20 09:30:00,15.52,15.6,15.52,15.57,469000.0,15.52,15.6,15.52,15.57,469000.0
2014-11-20 09:40:00,15.58,15.59,15.54,15.55,207900.0,15.58,15.59,15.54,15.55,207900.0
2014-11-20 09:50:00,15.55,15.58,15.53,15.54,114300.0,15.55,15.58,15.53,15.54,114300.0
2014-11-20 10:00:00,15.54,15.55,15.46,15.5,421000.0,15.54,15.55,15.46,15.5,421000.0
2014-11-20 10:10:00,15.5,15.54,15.49,15.54,212500.0,15.5,15.54,15.49,15.54,212500.0
2014-11-20 10:20:00,15.54,15.55,15.5,15.52,94800.0,15.54,15.55,15.5,15.52,94800.0
2014-11-20 10:30:00,15.51,15.53,15.47,15.49,382000.0,15.51,15.53,15.47,15.49,382000.0
2014-11-20 10:40:00,15.48,15.52,15.47,15.51,218800.0,15.48,15.52,15.47,15.51,218800.0
2014-11-20 10:50:00,15.52,15.52,15.49,15.5,85600.0,15.52,15.52,15.49,15.5,85600.0
2014-11-20 11:00:00,15.5,15.52,15.47,15.51,165000.0,15.5,15.52,15.47,15.51,165000.0
2014-11-20 11:10:00,15.5,15.53,15.5,15.52,219100.0,15.5,15.53,15.5,15.52,219100.0
2014-11-20 11:20:00,15.52,15.53,15.49,15.5,436300.0,15.52,15.53,15.49,15.5,436300.0
2014-11-20 11:30:00,15.5,15.52,15.49,15.51,124500.0,15.5,15.52,15.49,15.51,124500.0
2014-11-20 11:40:00,15.51,15.52,15.46,15.47,135500.0,15.51,15.52,15.46,15.47,135500.0
2014-11-20 11:50:00,15.47,15.5,15.46,15.49,158600.0,15.47,15.5,15.46,15.49,158600.0
2014-11-20 12:00:00,15.49,15.5,15.47,15.48,84900.0,15.49,15.5,15.47,15.48,84900.0
2014-11-20 12:10:00,15.49,15.5,15.47,15.48,27400.0,15.49,15.5,15.47,15.48,27400.0
2014-11-20 12:20:00,15.47,15.49,15.47,15.48,24900.0,15.47,15.49,15.47,15.48,24900.0
2014-11-20 12:30:00,15.49,15.5,15.48,15.5,36800.0,15.49,15.5,15.48,15.5,36800.0
2014-11-20 12:40:00,15.5,15.52,15.49,15.49,52200.0,15.5,15.52,15.49,15.49,52200.0
2014-11-20 12:50:00,15.5,15.51,15.49,15.5,57900.0,15.5,15.51,15.49,15.5,57900.0
2014-11-20 13:00:00,15.5,15.52,15.49,15.51,51000.0,15.5,15.52,15.49,15.51,51000.0
2014-11-20 13:10:00,15.52,15.52,15.49,15.49,33900.0,15.52,15.52,15.49,15.49,33900.0
2014-11-20 13:20:00,15.5,15.51,15.48,15.49,109200.0,15.5,15.51,15.48,15.49,109200.0
2014-11-20 13:30:00,15.49,15.52,15.49,15.51,23300.0,15.49,15.52,15.49,15.51,23300.0
2014-11-20 13:40:00,15.51,15.52,15.51,15.52,21200.0,15.51,15.52,15.51,15.52,21200.0
2014-11-20 13:50:00,15.51,15.52,15.5,15.51,54600.0,15.51,15.52,15.5,15.51,54600.0
2014-11-20 14:00:00,15.51,15.54,15.5,15.53,85600.0,15.51,15.54,15.5,15.53,85600.0
2014-11-20 14:10:00,15.52,15.53,15.51,15.52,24900.0,15.52,15.53,15.51,15.52,24900.0
2014-11-20 14:20:00,15.52,15.55,15.51,15.55,99300.0,15.52,15.55,15.51,15.55,99300.0
2014-11-20 14:30:00,15.55,15.56,15.53,15.54,77500.0,15.55,15.56,15.53,15.54,77500.0
2014-11-20 14:40:00,15.55,15.58,15.54,15.57,118500.0,15.55,15.58,15.54,15.57,118500.0
2014-11-20 14:50:00,15.56,15.57,15.56,15.56,28000.0,15.56,15.57,15.56,15.56,28000.0
2014-11-20 15:00:00,15.57,15.57,15.55,15.57,57700.0,15.57,15.57,15.55,15.57,57700.0
2014-11-20 15:10:00,15.57,15.59,15.56,15.57,113700.0,15.57,15.59,15.56,15.57,113700.0
2014-11-20 15:20:00,15.58,15.61,15.57,15.61,139400.0,15.58,15.61,15.57,15.61,139400.0
2014-11-20 15:30:00,15.61,15.61,15.57,15.57,114600.0,15.61,15.61,15.57,15.57,114600.0
2014-11-20 15:40:00,15.58,15.58,15.56,15.57,130300.0,15.58,15.58,15.56,15.57,130300.0
2014-11-20 15:50:00,15.57,15.61,15.56,15.6,593900.0,15.57,15.61,15.56,15.6,593900.0
2014-11-21 09:30:00,15.79,15.82,15.78,15.79,480300.0,15.79,15.82,15.78,15.79,480300.0
2014-11-21 09:40:00,15.79,15.85,15.79,15.8,364300.0,15.79,15.85,15.79,15.8,364300.0
2014-11-21 09:50:00,15.8,15.83,15.77,15.81,259100.0,15.8,15.83,15.77,15.81,259100.0
2014-11-21 10:00:00,15.8,15.85,15.8,15.84,187800.0,15.8,15.85,15.8,15.84,187800.0
2014-11-21 10:10:00,15.85,15.86,15.82,15.85,193300.0,15.85,15.86,15.82,15.85,193300.0
2014-11-21 10:20:00,15.85,15.9,15.84,15.88,278600.0,15.85,15.9,15.84,15.88,278600.0
2014-11-21 10:30:00,15.87,15.88,15.83,15.83,171700.0,15.87,15.88,15.83,15.83,171700.0
2014-11-21 10:40:00,15.84,15.86,15.8,15.85,130500.0,15.84,15.86,15.8,15.85,130500.0
2014-11-21 10:50:00,15.85,15.88,15.83,15.84,135000.0,15.85,15.88,15.83,15.84,135000.0
2014-11-21 11:00:00,15.84,15.89,15.84,15.87,160500.0,15.84,15.89,15.84,15.87,160500.0
2014-11-21 11:10:00,15.87,15.89,15.86,15.87,127300.0,15.87,15.89,15.86,15.87,127300.0
2014-11-21 11:20:00,15.87,15.93,15.87,15.91,366600.0,15.87,15.93,15.87,15.91,366600.0
2014-11-21 11:30:00,15.91,15.92,15.87,15.88,123200.0,15.91,15.92,15.87,15.88,123200.0
2014-11-21 11:40:00,15.88,15.89,15.84,15.84,170900.0,15.88,15.89,15.84,15.84,170900.0
2014-11-21 11:50:00,15.85,15.85,15.71,15.75,922300.0,15.85,15.85,15.71,15.75,922300.0
2014-11-21 12:00:00,15.75,15.75,15.61,15.66,801100.0,15.75,15.75,15.61,15.66,801100.0
2014-11-21 12:10:00,15.66,15.69,15.63,15.68,374000.0,15.66,15.69,15.63,15.68,374000.0
2014-11-21 12:20:00,15.68,15.72,15.66,15.69,98000.0,15.68,15.72,15.66,15.69,98000.0
2014-11-21 12:30:00,15.68,15.7,15.66,15.69,81700.0,15.68,15.7,15.66,15.69,81700.0
2014-11-21 12:40:00,15.69,15.72,15.69,15.71,41100.0,15.69,15.72,15.69,15.71,41100.0
2014-11-21 12:50:00,15.72,15.75,15.71,15.73,98800.0,15.72,15.75,15.71,15.73,98800.0
2014-11-21 13:00:00,15.72,15.73,15.71,15.73,60400.0,15.72,15.73,15.71,15.73,60400.0
2014-11-21 13:10:00,15.73,15.75,15.68,15.74,164200.0,15.73,15.75,15.68,15.74,164200.0
2014-11-21 13:20:00,15.74,15.76,15.73,15.75,132200.0,15.74,15.76,15.73,15.75,132200.0
2014-11-21 13:30:00,15.74,15.75,15.7,15.71,238700.0,15.74,15.75,15.7,15.71,238700.0
2014-11-21 13:40:00,15.71,15.72,15.69,15.69,82200.0,15.71,15.72,15.69,15.69,82200.0
2014-11-21 13:50:00,15.69,15.72,15.67,15.7,75700.0,15.69,15.72,15.67,15.7,75700.0
2014-11-21 14:00:00,15.7,15.71,15.67,15.69,59600.0,15.7,15.71,15.67,15.69,59600.0
2014-11-21 14:10:00,15.69,15.72,15.68,15.71,85300.0,15.69,15.72,15.68,15.71,85300.0
2014-11-21 14:20:00,15.71,15.77,15.71,15.76,141400.0,15.71,15.77,15.71,15.76,141400.0
2014-11-21 14:30:00,15.76,15.77,15.73,15.74,107100.0,15.76,15.77,15.73,15.74,107100.0
2014-11-21 14:40:00,15.74,15.78,15.74,15.76,116600.0,15.74,15.78,15.74,15.76,116600.0
2014-11-21 14:50:00,15.77,15.79,15.74,15.75,94000.0,15.77,15.79,15.74,15.75,94000.0
2014-11-21 15:00:00,15.75,15.79,15.75,15.79,177700.0,15.75,15.79,15.75,15.79,177700.0
2014-11-21 15:10:00,15.79,15.81,15.78,15.81,133300.0,15.79,15.81,15.78,15.81,133300.0
2014-11-21 15:20:00,15.8,15.81,15.77,15.78,156400.0,15.8,15.81,15.77,15.78,156400.0
2014-11-21 15:30:00,15.78,15.79,15.76,15.77,108500.0,15.78,15.79,15.76,15.77,108500.0
2014-11-21 15:40:00,15.77,15.77,15.75,15.75,232400.0,15.77,15.77,15.75,15.75,232400.0
2014-11-21 15:50:00,15.75,15.8,15.74,15.8,558900.0,15.75,15.8,15.74,15.8,558900.0
2014-11-24 09:30:00,15.78,15.78,15.75,15.76,340700.0,15.78,15.78,15.75,15.76,340700.0
2014-11-24 09:40:00,15.77,15.81,15.75,15.77,146800.0,15.77,15.81,15.75,15.77,146800.0
2014-11-24 09:50:00,15.76,15.78,15.75,15.76,112500.0,15.76,15.78,15.75,15.76,112500.0
2014-11-24 10:00:00,15.76,15.76,15.73,15.75,354600.0,15.76,15.76,15.73,15.75,354600.0
2014-11-24 10:10:00,15.75,15.77,15.74,15.76,163300.0,15.75,15.77,15.74,15.76,163300.0
2014-11-24 10:20:00,15.76,15.79,15.76,15.76,87400.0,15.76,15.79,15.76,15.76,87400.0
2014-11-24 10:30:00,15.77,15.78,15.77,15.77,131900.0,15.77,15.78,15.77,15.77,131900.0
2014-11-24 10:40:00,15.78,15.78,15.75,15.76,84900.0,15.78,15.78,15.75,15.76,84900.0
2014-11-24 10:50:00,15.76,15.77,15.74,15.76,183500.0,15.76,15.77,15.74,15.76,183500.0
2014-11-24 11:00:00,15.75,15.77,15.74,15.74,150500.0,15.75,15.77,15.74,15.74,150500.0
2014-11-24 11:10:00,15.74,15.76,15.72,15.72,80200.0,15.74,15.76,15.72,15.72,80200.0
2014-11-24 11:20:00,15.72,15.74,15.72,15.73,125400.0,15.72,15.74,15.72,15.73,125400.0
2014-11-24 11:30:00,15.73,15.76,15.72,15.75,115200.0,15.73,15.76,15.72,15.75,115200.0
2014-11-24 11:40:00,15.76,15.76,15.73,15.73,332000.0,15.76,15.76,15.73,15.73,332000.0
2014-11-24 11:50:00,15.72,15.72,15.65,15.66,153000.0,15.72,15.72,15.65,15.66,153000.0
2014-11-24 12:00:00,15.66,15.72,15.65,15.72,208600.0,15.66,15.72,15.65,15.72,208600.0
2014-11-24 12:10:00,15.72,15.73,15.71,15.73,50300.0,15.72,15.73,15.71,15.73,50300.0
2014-11-24 12:20:00,15.72,15.73,15.71,15.72,41600.0,15.72,15.73,15.71,15.72,41600.0
2014-11-24 12:30:00,15.72,15.73,15.71,15.71,31600.0,15.72,15.73,15.71,15.71,31600.0
2014-11-24 12:40:00,15.72,15.73,15.71,15.73,49500.0,15.72,15.73,15.71,15.73,49500.0
2014-11-24 12:50:00,15.73,15.73,15.71,15.73,79200.0,15.73,15.73,15.71,15.73,79200.0
2014-11-24 13:00:00,15.73,15.75,15.72,15.73,70000.0,15.73,15.75,15.72,15.73,70000.0
2014-11-24 13:10:00,15.73,15.75,15.73,15.73,75200.0,15.73,15.75,15.73,15.73,75200.0
2014-11-24 13:20:00,15.73,15.74,15.71,15.74,174800.0,15.73,15.74,15.71,15.74,174800.0
2014-11-24 13:30:00,15.74,15.77,15.72,15.75,76500.0,15.74,15.77,15.72,15.75,76500.0
2014-11-24 13:40:00,15.76,15.77,15.75,15.76,30700.0,15.76,15.77,15.75,15.76,30700.0
2014-11-24 13:50:00,15.76,15.78,15.74,15.75,168200.0,15.76,15.78,15.74,15.75,168200.0
2014-11-24 14:00:00,15.75,15.77,15.74,15.76,67500.0,15.75,15.77,15.74,15.76,67500.0
2014-11-24 14:10:00,15.76,15.76,15.75,15.76,45400.0,15.76,15.76,15.75,15.76,45400.0
2014-11-24 14:20:00,15.76,15.76,15.75,15.76,47300.0,15.76,15.76,15.75,15.76,47300.0
2014-11-24 14:30:00,15.76,15.79,15.75,15.78,87400.0,15.76,15.79,15.75,15.78,87400.0
2014-11-24 14:40:00,15.78,15.78,15.76,15.78,48100.0,15.78,15.78,15.76,15.78,48100.0
2014-11-24 14:50:00,15.78,15.78,15.77,15.77,35100.0,15.78,15.78,15.77,15.77,35100.0
2014-11-24 15:00:00,15.78,15.78,15.77,15.78,44600.0,15.78,15.78,15.77,15.78,44600.0
2014-11-24 15:10:00,15.77,15.79,15.77,15.79,66400.0,15.77,15.79,15.77,15.79,66400.0
2014-11-24 15:20:00,15.78,15.79,15.78,15.79,55400.0,15.78,15.79,15.78,15.79,55400.0
2014-11-24 15:30:00,15.79,15.79,15.76,15.77,155800.0,15.79,15.79,15.76,15.77,155800.0
2014-11-24 15:40:00,15.78,15.79,15.77,15.79,127900.0,15.78,15.79,15.77,15.79,127900.0
2014-11-24 15:50:00,15.79,15.8,15.77,15.78,288700.0,15.79,15.8,15.77,15.78,288700.0
2014-11-25 09:30:00,15.92,15.99,15.9,15.97,736500.0,15.92,15.99,15.9,15.97,736500.0
2014-11-25 09:40:00,15.96,15.98,15.89,15.95,461800.0,15.96,15.98,15.89,15.95,461800.0
2014-11-25 09:50:00,15.95,15.98,15.94,15.95,284300.0,15.95,15.98,15.94,15.95,284300.0
2014-11-25 10:00:00,15.96,15.99,15.95,15.97,459600.0,15.96,15.99,15.95,15.97,459600.0
2014-11-25 10:10:00,15.96,15.98,15.94,15.96,124300.0,15.96,15.98,15.94,15.96,124300.0
2014-11-25 10:20:00,15.97,15.98,15.95,15.98,155700.0,15.97,15.98,15.95,15.98,155700.0
2014-11-25 10:30:00,15.98,15.99,15.95,15.96,173200.0,15.98,15.99,15.95,15.96,173200.0
2014-11-25 10:40:00,15.96,15.97,15.9,15.91,239300.0,15.96,15.97,15.9,15.91,239300.0
2014-11-25 10:50:00,15.91,15.94,15.9,15.94,126600.0,15.91,15.94,15.9,15.94,126600.0
2014-11-25 11:00:00,15.94,15.94,15.91,15.92,92000.0,15.94,15.94,15.91,15.92,92000.0
2014-11-25 11:10:00,15.91,15.92,15.89,15.91,131900.0,15.91,15.92,15.89,15.91,131900.0
2014-11-25 11:20:00,15.9,15.91,15.85,15.87,276900.0,15.9,15.91,15.85,15.87,276900.0
2014-11-25 11:30:00,15.87,15.89,15.86,15.87,80600.0,15.87,15.89,15.86,15.87,80600.0
2014-11-25 11:40:00,15.87,15.88,15.84,15.85,105300.0,15.87,15.88,15.84,15.85,105300.0
2014-11-25 11:50:00,15.85,15.87,15.84,15.87,75100.0,15.85,15.87,15.84,15.87,75100.0
2014-11-25 12:00:00,15.86,15.89,15.86,15.88,131000.0,15.86,15.89,15.86,15.88,131000.0
2014-11-25 12:10:00,15.87,15.88,15.84,15.87,139400.0,15.87,15.88,15.84,15.87,139400.0
2014-11-25 12:20:00,15.86,15.87,15.83,15.85,82700.0,15.86,15.87,15.83,15.85,82700.0
2014-11-25 12:30:00,15.84,15.88,15.82,15.88,134400.0,15.84,15.88,15.82,15.88,134400.0
2014-11-25 12:40:00,15.88,15.9,15.86,15.86,127900.0,15.88,15.9,15.86,15.86,127900.0
2014-11-25 12:50:00,15.86,15.87,15.85,15.87,68100.0,15.86,15.87,15.85,15.87,68100.0
2014-11-25 13:00:00,15.87,15.89,15.86,15.88,91900.0,15.87,15.89,15.86,15.88,91900.0
2014-11-25 13:10:00,15.89,15.9,15.86,15.88,75600.0,15.89,15.9,15.86,15.88,75600.0
2014-11-25 13:20:00,15.88,15.91,15.87,15.91,128600.0,15.88,15.91,15.87,15.91,128600.0
2014-11-25 13:30:00,15.9,15.91,15.88,15.88,112200.0,15.9,15.91,15.88,15.88,112200.0
2014-11-25 13:40:00,15.89,15.9,15.88,15.9,39700.0,15.89,15.9,15.88,15.9,39700.0
2014-11-25 13:50:00,15.9,15.91,15.89,15.9,63200.0,15.9,15.91,15.89,15.9,63200.0
2014-11-25 14:00:00,15.9,15.93,15.88,15.91,440700.0,15.9,15.93,15.88,15.91,440700.0
2014-11-25 14:10:00,15.91,15.92,15.89,15.9,61700.0,15.91,15.92,15.89,15.9,61700.0
2014-11-25 14:20:00,15.9,15.9,15.89,15.89,58500.0,15.9,15.9,15.89,15.89,58500.0
2014-11-25 14:30:00,15.9,15.92,15.88,15.91,69200.0,15.9,15.92,15.88,15.91,69200.0
2014-11-25 14:40:00,15.91,15.92,15.89,15.9,39000.0,15.91,15.92,15.89,15.9,39000.0
2014-11-25 14:50:00,15.91,15.94,15.9,15.92,72300.0,15.91,15.94,15.9,15.92,72300.0
2014-11-25 15:00:00,15.92,15.95,15.91,15.94,72000.0,15.92,15.95,15.91,15.94,72000.0
2014-11-25 15:10:00,15.95,15.96,15.93,15.95,118200.0,15.95,15.96,15.93,15.95,118200.0
2014-11-25 15:20:00,15.94,15.95,15.93,15.95,68200.0,15.94,15.95,15.93,15.95,68200.0
2014-11-25 15:30:00,15.95,15.98,15.94,15.98,174900.0,15.95,15.98,15.94,15.98,174900.0
2014-11-25 15:40:00,15.97,15.99,15.97,15.98,199600.0,15.97,15.99,15.97,15.98,199600.0
2014-11-25 15:50:00,15.98,16.0,15.98,15.99,538800.0,15.98,16.0,15.98,15.99,538800.0
2014-11-26 09:30:00,15.9,15.93,15.9,15.92,193900.0,15.9,15.93,15.9,15.92,193900.0
2014-11-26 09:40:00,15.92,15.94,15.91,15.94,146400.0,15.92,15.94,15.91,15.94,146400.0
2014-11-26 09:50:00,15.94,15.96,15.93,15.94,163500.0,15.94,15.96,15.93,15.94,163500.0
2014-11-26 10:00:00,15.94,15.97,15.93,15.96,165800.0,15.94,15.97,15.93,15.96,165800.0
2014-11-26 10:10:00,15.95,15.97,15.94,15.96,55900.0,15.95,15.97,15.94,15.96,55900.0
2014-11-26 10:20:00,15.95,15.95,15.93,15.94,65700.0,15.95,15.95,15.93,15.94,65700.0
2014-11-26 10:30:00,15.93,15.95,15.9,15.92,181600.0,15.93,15.95,15.9,15.92,181600.0
2014-11-26 10:40:00,15.91,15.95,15.91,15.94,81300.0,15.91,15.95,15.91,15.94,81300.0
2014-11-26 10:50:00,15.94,15.96,15.93,15.94,49200.0,15.94,15.96,15.93,15.94,49200.0
2014-11-26 11:00:00,15.95,15.95,15.91,15.92,60500.0,15.95,15.95,15.91,15.92,60500.0
2014-11-26 11:10:00,15.92,15.93,15.9,15.9,336000.0,15.92,15.93,15.9,15.9,336000.0
2014-11-26 11:20:00,15.9,15.93,15.9,15.92,132700.0,15.9,15.93,15.9,15.92,132700.0
2014-11-26 11:30:00,15.92,15.93,15.91,15.92,28600.0,15.92,15.93,15.91,15.92,28600.0
2014-11-26 11:40:00,15.93,15.93,15.91,15.92,41800.0,15.93,15.93,15.91,15.92,41800.0
2014-11-26 11:50:00,15.92,15.93,15.91,15.91,59100.0,15.92,15.93,15.91,15.91,59100.0
2014-11-26 12:00:00,15.92,15.93,15.91,15.93,91900.0,15.92,15.93,15.91,15.93,91900.0
2014-11-26 12:10:00,15.92,15.93,15.91,15.92,45400.0,15.92,15.93,15.91,15.92,45400.0
2014-11-26 12:20:00,15.92,15.93,15.91,15.93,101000.0,15.92,15.93,15.91,15.93,101000.0
2014-11-26 12:30:00,15.92,15.94,15.91,15.92,73100.0,15.92,15.94,15.91,15.92,73100.0
2014-11-26 12:40:00,15.92,15.92,15.9,15.91,58700.0,15.92,15.92,15.9,15.91,58700.0
2014-11-26 12:50:00,15.91,15.91,15.9,15.9,23700.0,15.91,15.91,15.9,15.9,23700.0
2014-11-26 13:00:00,15.91,15.93,15.9,15.92,37500.0,15.91,15.93,15.9,15.92,37500.0
2014-11-26 13:10:00,15.92,15.93,15.91,15.92,68200.0,15.92,15.93,15.91,15.92,68200.0
2014-11-26 13:20:00,15.92,15.92,15.88,15.89,164300.0,15.92,15.92,15.88,15.89,164300.0
2014-11-26 13:30:00,15.89,15.91,15.88,15.9,58500.0,15.89,15.91,15.88,15.9,58500.0
2014-11-26 13:40:00,15.9,15.91,15.89,15.89,39200.0,15.9,15.91,15.89,15.89,39200.0
2014-11-26 13:50:00,15.9,15.9,15.88,15.89,69200.0,15.9,15.9,15.88,15.89,69200.0
2014-11-26 14:00:00,15.89,15.91,15.89,15.9,63100.0,15.89,15.91,15.89,15.9,63100.0
2014-11-26 14:10:00,15.9,15.9,15.86,15.86,60000.0,15.9,15.9,15.86,15.86,60000.0
2014-11-26 14:20:00,15.87,15.89,15.86,15.89,41900.0,15.87,15.89,15.86,15.89,41900.0
2014-11-26 14:30:00,15.89,15.89,15.88,15.88,30100.0,15.89,15.89,15.88,15.88,30100.0
2014-11-26 14:40:00,15.89,15.9,15.88,15.89,84700.0,15.89,15.9,15.88,15.89,84700.0
2014-11-26 14:50:00,15.9,15.91,15.89,15.9,29500.0,15.9,15.91,15.89,15.9,29500.0
2014-11-26 15:00:00,15.9,15.91,15.89,15.89,36700.0,15.9,15.91,15.89,15.89,36700.0
2014-11-26 15:10:00,15.89,15.9,15.88,15.88,44100.0,15.89,15.9,15.88,15.88,44100.0
2014-11-26 15:20:00,15.88,15.89,15.86,15.86,75900.0,15.88,15.89,15.86,15.86,75900.0
2014-11-26 15:30:00,15.86,15.87,15.85,15.85,40200.0,15.86,15.87,15.85,15.85,40200.0
2014-11-26 15:40:00,15.86,15.87,15.85,15.86,115200.0,15.86,15.87,15.85,15.86,115200.0
2014-11-26 15:50:00,15.86,15.87,15.86,15.87,263700.0,15.86,15.87,15.86,15.87,263700.0
2014-11-28 09:30:00,15.2,15.2,15.17,15.19,803000.0,15.2,15.2,15.17,15.19,803000.0
2014-11-28 09:40:00,15.2,15.21,15.14,15.21,712700.0,15.2,15.21,15.14,15.21,712700.0
2014-11-28 09:50:00,15.2,15.24,15.2,15.23,378000.0,15.2,15.24,15.2,15.23,378000.0
2014-11-28 10:00:00,15.22,15.24,15.18,15.2,297400.0,15.22,15.24,15.18,15.2,297400.0
2014-11-28 10:10:00,15.2,15.23,15.16,15.17,308000.0,15.2,15.23,15.16,15.17,308000.0
2014-11-28 10:20:00,15.17,15.18,15.14,15.16,414300.0,15.17,15.18,15.14,15.16,414300.0
2014-11-28 10:30:00,15.16,15.17,15.15,15.15,177400.0,15.16,15.17,15.15,15.15,177400.0
2014-11-28 10:40:00,15.16,15.17,15.13,15.16,311900.0,15.16,15.17,15.13,15.16,311900.0
2014-11-28 10:50:00,15.16,15.17,15.12,15.12,236000.0,15.16,15.17,15.12,15.12,236000.0
2014-11-28 11:00:00,15.13,15.13,15.07,15.08,430500.0,15.13,15.13,15.07,15.08,430500.0
2014-11-28 11:10:00,15.08,15.09,15.03,15.04,569600.0,15.08,15.09,15.03,15.04,569600.0
2014-11-28 11:20:00,15.04,15.06,15.01,15.05,677300.0,15.04,15.06,15.01,15.05,677300.0
2014-11-28 11:30:00,15.04,15.05,15.02,15.03,368500.0,15.04,15.05,15.02,15.03,368500.0
2014-11-28 11:40:00,15.03,15.05,15.0,15.04,365100.0,15.03,15.05,15.0,15.04,365100.0
2014-11-28 11:50:00,15.04,15.04,14.97,14.99,385100.0,15.04,15.04,14.97,14.99,385100.0
2014-11-28 12:00:00,14.99,15.0,14.88,14.88,551800.0,14.99,15.0,14.88,14.88,551800.0
2014-11-28 12:10:00,14.88,14.93,14.82,14.93,1254600.0,14.88,14.93,14.82,14.93,1254600.0
2014-11-28 12:20:00,14.93,14.93,14.88,14.93,738700.0,14.93,14.93,14.88,14.93,738700.0
2014-11-28 12:30:00,14.93,14.93,14.85,14.87,402600.0,14.93,14.93,14.85,14.87,402600.0
2014-11-28 12:40:00,14.87,14.89,14.83,14.84,732900.0,14.87,14.89,14.83,14.84,732900.0
2014-11-28 12:50:00,14.84,14.85,14.8,14.82,1261500.0,14.84,14.85,14.8,14.82,1261500.0
2014-12-01 09:30:00,15.26,15.5,15.22,15.43,2394800.0,15.26,15.5,15.22,15.43,2394800.0
2014-12-01 09:40:00,15.41,15.52,15.41,15.42,879000.0,15.41,15.52,15.41,15.42,879000.0
2014-12-01 09:50:00,15.43,15.51,15.42,15.47,720900.0,15.43,15.51,15.42,15.47,720900.0
2014-12-01 10:00:00,15.46,15.48,15.39,15.43,625300.0,15.46,15.48,15.39,15.43,625300.0
2014-12-01 10:10:00,15.43,15.48,15.41,15.47,456900.0,15.43,15.48,15.41,15.47,456900.0
2014-12-01 10:20:00,15.47,15.63,15.46,15.58,727900.0,15.47,15.63,15.46,15.58,727900.0
2014-12-01 10:30:00,15.59,15.64,15.56,15.56,641500.0,15.59,15.64,15.56,15.56,641500.0
2014-12-01 10:40:00,15.57,15.66,15.56,15.62,307000.0,15.57,15.66,15.56,15.62,307000.0
2014-12-01 10:50:00,15.63,15.67,15.59,15.59,339500.0,15.63,15.67,15.59,15.59,339500.0
2014-12-01 11:00:00,15.61,15.63,15.47,15.49,652800.0,15.61,15.63,15.47,15.49,652800.0
2014-12-01 11:10:00,15.5,15.6,15.49,15.6,234800.0,15.5,15.6,15.49,15.6,234800.0
2014-12-01 11:20:00,15.59,15.7,15.59,15.63,775600.0,15.59,15.7,15.59,15.63,775600.0
2014-12-01 11:30:00,15.63,15.78,15.63,15.72,903500.0,15.63,15.78,15.63,15.72,903500.0
2014-12-01 11:40:00,15.73,15.75,15.71,15.72,250200.0,15.73,15.75,15.71,15.72,250200.0
2014-12-01 11:50:00,15.72,15.79,15.7,15.72,584800.0,15.72,15.79,15.7,15.72,584800.0
2014-12-01 12:00:00,15.72,15.76,15.72,15.73,210700.0,15.72,15.76,15.72,15.73,210700.0
2014-12-01 12:10:00,15.74,15.76,15.71,15.73,501100.0,15.74,15.76,15.71,15.73,501100.0
2014-12-01 12:20:00,15.73,15.74,15.71,15.73,221200.0,15.73,15.74,15.71,15.73,221200.0
2014-12-01 12:30:00,15.73,15.86,15.71,15.84,668300.0,15.73,15.86,15.71,15.84,668300.0
2014-12-01 12:40:00,15.83,15.92,15.82,15.88,819700.0,15.83,15.92,15.82,15.88,819700.0
2014-12-01 12:50:00,15.88,16.1,15.88,15.97,2339500.0,15.88,16.1,15.88,15.97,2339500.0
2014-12-01 13:00:00,15.97,16.04,15.96,15.97,760500.0,15.97,16.04,15.96,15.97,760500.0
2014-12-01 13:10:00,15.97,16.02,15.92,16.0,464700.0,15.97,16.02,15.92,16.0,464700.0
2014-12-01 13:20:00,16.0,16.0,15.92,15.95,477000.0,16.0,16.0,15.92,15.95,477000.0
2014-12-01 13:30:00,15.94,15.99,15.94,15.94,464000.0,15.94,15.99,15.94,15.94,464000.0
2014-12-01 13:40:00,15.95,15.95,15.84,15.87,343500.0,15.95,15.95,15.84,15.87,343500.0
2014-12-01 13:50:00,15.87,15.88,15.86,15.88,106600.0,15.87,15.88,15.86,15.88,106600.0
2014-12-01 14:00:00,15.88,15.89,15.84,15.85,468400.0,15.88,15.89,15.84,15.85,468400.0
2014-12-01 14:10:00,15.85,15.86,15.79,15.81,284100.0,15.85,15.86,15.79,15.81,284100.0
2014-12-01 14:20:00,15.8,15.84,15.79,15.81,161600.0,15.8,15.84,15.79,15.81,161600.0
2014-12-01 14:30:00,15.81,15.84,15.81,15.83,96400.0,15.81,15.84,15.81,15.83,96400.0
2014-12-01 14:40:00,15.83,15.84,15.81,15.83,135900.0,15.83,15.84,15.81,15.83,135900.0
2014-12-01 14:50:00,15.82,15.83,15.79,15.8,138900.0,15.82,15.83,15.79,15.8,138900.0
2014-12-01 15:00:00,15.79,15.8,15.77,15.8,116700.0,15.79,15.8,15.77,15.8,116700.0
2014-12-01 15:10:00,15.8,15.84,15.79,15.82,187100.0,15.8,15.84,15.79,15.82,187100.0
2014-12-01 15:20:00,15.81,15.82,15.78,15.78,104100.0,15.81,15.82,15.78,15.78,104100.0
2014-12-01 15:30:00,15.79,15.8,15.78,15.79,210800.0,15.79,15.8,15.78,15.79,210800.0
2014-12-01 15:40:00,15.79,15.8,15.78,15.79,275300.0,15.79,15.8,15.78,15.79,275300.0
2014-12-01 15:50:00,15.79,15.81,15.78,15.78,1638900.0,15.79,15.81,15.78,15.78,1638900.0
2014-12-02 09:30:00,15.65,15.66,15.53,15.56,520800.0,15.65,15.66,15.53,15.56,520800.0
2014-12-02 09:40:00,15.56,15.59,15.52,15.52,501700.0,15.56,15.59,15.52,15.52,501700.0
2014-12-02 09:50:00,15.53,15.6,15.52,15.56,348600.0,15.53,15.6,15.52,15.56,348600.0
2014-12-02 10:00:00,15.56,15.76,15.54,15.73,550800.0,15.56,15.76,15.54,15.73,550800.0
2014-12-02 10:10:00,15.73,15.77,15.67,15.67,259500.0,15.73,15.77,15.67,15.67,259500.0
2014-12-02 10:20:00,15.68,15.71,15.63,15.71,289400.0,15.68,15.71,15.63,15.71,289400.0
2014-12-02 10:30:00,15.7,15.75,15.66,15.72,268200.0,15.7,15.75,15.66,15.72,268200.0
2014-12-02 10:40:00,15.72,15.78,15.69,15.77,186600.0,15.72,15.78,15.69,15.77,186600.0
2014-12-02 10:50:00,15.78,15.81,15.76,15.79,255900.0,15.78,15.81,15.76,15.79,255900.0
2014-12-02 11:00:00,15.79,15.83,15.74,15.75,480200.0,15.79,15.83,15.74,15.75,480200.0
2014-12-02 11:10:00,15.75,15.77,15.68,15.72,299300.0,15.75,15.77,15.68,15.72,299300.0
2014-12-02 11:20:00,15.72,15.73,15.68,15.7,91000.0,15.72,15.73,15.68,15.7,91000.0
2014-12-02 11:30:00,15.7,15.72,15.69,15.7,499500.0,15.7,15.72,15.69,15.7,499500.0
2014-12-02 11:40:00,15.7,15.76,15.7,15.76,324500.0,15.7,15.76,15.7,15.76,324500.0
2014-12-02 11:50:00,15.75,15.76,15.72,15.72,139500.0,15.75,15.76,15.72,15.72,139500.0
2014-12-02 12:00:00,15.73,15.73,15.69,15.71,99000.0,15.73,15.73,15.69,15.71,99000.0
2014-12-02 12:10:00,15.72,15.73,15.69,15.72,85200.0,15.72,15.73,15.69,15.72,85200.0
2014-12-02 12:20:00,15.72,15.74,15.7,15.71,106900.0,15.72,15.74,15.7,15.71,106900.0
2014-12-02 12:30:00,15.7,15.72,15.67,15.69,105000.0,15.7,15.72,15.67,15.69,105000.0
2014-12-02 12:40:00,15.7,15.73,15.69,15.73,142300.0,15.7,15.73,15.69,15.73,142300.0
2014-12-02 12:50:00,15.72,15.76,15.72,15.75,57700.0,15.72,15.76,15.72,15.75,57700.0
2014-12-02 13:00:00,15.75,15.76,15.73,15.73,146900.0,15.75,15.76,15.73,15.73,146900.0
2014-12-02 13:10:00,15.73,15.73,15.71,15.71,146500.0,15.73,15.73,15.71,15.71,146500.0
2014-12-02 13:20:00,15.72,15.76,15.71,15.75,110200.0,15.72,15.76,15.71,15.75,110200.0
2014-12-02 13:30:00,15.76,15.76,15.71,15.71,241600.0,15.76,15.76,15.71,15.71,241600.0
2014-12-02 13:40:00,15.71,15.72,15.69,15.71,285500.0,15.71,15.72,15.69,15.71,285500.0
2014-12-02 13:50:00,15.71,15.72,15.67,15.69,188500.0,15.71,15.72,15.67,15.69,188500.0
2014-12-02 14:00:00,15.68,15.72,15.68,15.71,52200.0,15.68,15.72,15.68,15.71,52200.0
2014-12-02 14:10:00,15.72,15.74,15.71,15.73,51200.0,15.72,15.74,15.71,15.73,51200.0
2014-12-02 14:20:00,15.74,15.75,15.72,15.74,80100.0,15.74,15.75,15.72,15.74,80100.0
2014-12-02 14:30:00,15.74,15.75,15.73,15.74,63300.0,15.74,15.75,15.73,15.74,63300.0
2014-12-02 14:40:00,15.74,15.75,15.73,15.75,27300.0,15.74,15.75,15.73,15.75,27300.0
2014-12-02 14:50:00,15.74,15.76,15.73,15.75,77300.0,15.74,15.76,15.73,15.75,77300.0
2014-12-02 15:00:00,15.76,15.78,15.75,15.77,95500.0,15.76,15.78,15.75,15.77,95500.0
2014-12-02 15:10:00,15.77,15.77,15.75,15.76,117400.0,15.77,15.77,15.75,15.76,117400.0
2014-12-02 15:20:00,15.77,15.78,15.77,15.78,68600.0,15.77,15.78,15.77,15.78,68600.0
2014-12-02 15:30:00,15.77,15.78,15.77,15.77,112900.0,15.77,15.78,15.77,15.77,112900.0
2014-12-02 15:40:00,15.77,15.78,15.74,15.76,351400.0,15.77,15.78,15.74,15.76,351400.0
2014-12-02 15:50:00,15.75,15.77,15.74,15.77,445300.0,15.75,15.77,15.74,15.77,445300.0
2014-12-03 09:30:00,15.79,15.79,15.74,15.75,154200.0,15.79,15.79,15.74,15.75,154200.0
2014-12-03 09:40:00,15.75,15.79,15.74,15.78,122600.0,15.75,15.79,15.74,15.78,122600.0
2014-12-03 09:50:00,15.79,15.83,15.77,15.79,247600.0,15.79,15.83,15.77,15.79,247600.0
2014-12-03 10:00:00,15.78,15.81,15.76,15.81,163700.0,15.78,15.81,15.76,15.81,163700.0
2014-12-03 10:10:00,15.8,15.82,15.76,15.81,133500.0,15.8,15.82,15.76,15.81,133500.0
2014-12-03 10:20:00,15.81,15.88,15.79,15.86,261800.0,15.81,15.88,15.79,15.86,261800.0
2014-12-03 10:30:00,15.86,15.88,15.82,15.84,382200.0,15.86,15.88,15.82,15.84,382200.0
2014-12-03 10:40:00,15.84,15.86,15.81,15.82,103500.0,15.84,15.86,15.81,15.82,103500.0
2014-12-03 10:50:00,15.82,15.84,15.81,15.84,132900.0,15.82,15.84,15.81,15.84,132900.0
2014-12-03 11:00:00,15.84,15.89,15.82,15.86,579500.0,15.84,15.89,15.82,15.86,579500.0
2014-12-03 11:10:00,15.85,15.86,15.82,15.82,89300.0,15.85,15.86,15.82,15.82,89300.0
2014-12-03 11:20:00,15.82,15.85,15.81,15.83,128600.0,15.82,15.85,15.81,15.83,128600.0
2014-12-03 11:30:00,15.83,15.83,15.78,15.79,242700.0,15.83,15.83,15.78,15.79,242700.0
2014-12-03 11:40:00,15.79,15.8,15.74,15.76,74200.0,15.79,15.8,15.74,15.76,74200.0
2014-12-03 11:50:00,15.76,15.77,15.69,15.7,187500.0,15.76,15.77,15.69,15.7,187500.0
2014-12-03 12:00:00,15.69,15.75,15.63,15.65,223000.0,15.69,15.75,15.63,15.65,223000.0
2014-12-03 12:10:00,15.66,15.72,15.65,15.71,123200.0,15.66,15.72,15.65,15.71,123200.0
2014-12-03 12:20:00,15.71,15.73,15.69,15.73,48100.0,15.71,15.73,15.69,15.73,48100.0
2014-12-03 12:30:00,15.72,15.74,15.71,15.73,58500.0,15.72,15.74,15.71,15.73,58500.0
2014-12-03 12:40:00,15.74,15.74,15.71,15.73,73800.0,15.74,15.74,15.71,15.73,73800.0
2014-12-03 12:50:00,15.72,15.73,15.7,15.72,105500.0,15.72,15.73,15.7,15.72,105500.0
2014-12-03 13:00:00,15.72,15.74,15.72,15.73,99400.0,15.72,15.74,15.72,15.73,99400.0
2014-12-03 13:10:00,15.73,15.73,15.68,15.71,61400.0,15.73,15.73,15.68,15.71,61400.0
2014-12-03 13:20:00,15.71,15.75,15.7,15.71,111000.0,15.71,15.75,15.7,15.71,111000.0
2014-12-03 13:30:00,15.71,15.71,15.69,15.71,54500.0,15.71,15.71,15.69,15.71,54500.0
2014-12-03 13:40:00,15.71,15.71,15.69,15.7,60800.0,15.71,15.71,15.69,15.7,60800.0
2014-12-03 13:50:00,15.7,15.71,15.68,15.69,45500.0,15.7,15.71,15.68,15.69,45500.0
2014-12-03 14:00:00,15.69,15.71,15.68,15.7,100600.0,15.69,15.71,15.68,15.7,100600.0
2014-12-03 14:10:00,15.71,15.73,15.7,15.72,62400.0,15.71,15.73,15.7,15.72,62400.0
2014-12-03 14:20:00,15.72,15.73,15.69,15.71,91200.0,15.72,15.73,15.69,15.71,91200.0
2014-12-03 14:30:00,15.72,15.74,15.7,15.71,127800.0,15.72,15.74,15.7,15.71,127800.0
2014-12-03 14:40:00,15.72,15.72,15.69,15.7,79200.0,15.72,15.72,15.69,15.7,79200.0
2014-12-03 14:50:00,15.7,15.7,15.67,15.69,65100.0,15.7,15.7,15.67,15.69,65100.0
2014-12-03 15:00:00,15.68,15.69,15.68,15.68,38300.0,15.68,15.69,15.68,15.68,38300.0
2014-12-03 15:10:00,15.68,15.7,15.68,15.69,56300.0,15.68,15.7,15.68,15.69,56300.0
2014-12-03 15:20:00,15.7,15.72,15.69,15.71,61400.0,15.7,15.72,15.69,15.71,61400.0
2014-12-03 15:30:00,15.71,15.75,15.71,15.73,86600.0,15.71,15.75,15.71,15.73,86600.0
2014-12-03 15:40:00,15.73,15.73,15.72,15.73,116500.0,15.73,15.73,15.72,15.73,116500.0
2014-12-03 15:50:00,15.73,15.74,15.72,15.73,283000.0,15.73,15.74,15.72,15.73,283000.0
2014-12-04 09:30:00,15.88,15.88,15.8,15.83,346000.0,15.88,15.88,15.8,15.83,346000.0
2014-12-04 09:40:00,15.83,15.84,15.75,15.82,401100.0,15.83,15.84,15.75,15.82,401100.0
2014-12-04 09:50:00,15.82,15.88,15.82,15.85,229900.0,15.82,15.88,15.82,15.85,229900.0
2014-12-04 10:00:00,15.85,15.88,15.8,15.84,169300.0,15.85,15.88,15.8,15.84,169300.0
2014-12-04 10:10:00,15.85,15.88,15.82,15.86,173800.0,15.85,15.88,15.82,15.86,173800.0
2014-12-04 10:20:00,15.87,15.87,15.82,15.83,144300.0,15.87,15.87,15.82,15.83,144300.0
2014-12-04 10:30:00,15.84,15.89,15.83,15.89,239700.0,15.84,15.89,15.83,15.89,239700.0
2014-12-04 10:40:00,15.89,15.9,15.84,15.88,194600.0,15.89,15.9,15.84,15.88,194600.0
2014-12-04 10:50:00,15.88,15.89,15.84,15.86,83100.0,15.88,15.89,15.84,15.86,83100.0
2014-12-04 11:00:00,15.87,15.89,15.85,15.88,69300.0,15.87,15.89,15.85,15.88,69300.0
2014-12-04 11:10:00,15.88,15.92,15.87,15.9,110800.0,15.88,15.92,15.87,15.9,110800.0
2014-12-04 11:20:00,15.91,15.91,15.87,15.9,119600.0,15.91,15.91,15.87,15.9,119600.0
2014-12-04 11:30:00,15.89,15.92,15.89,15.89,104600.0,15.89,15.92,15.89,15.89,104600.0
2014-12-04 11:40:00,15.9,15.91,15.87,15.9,81400.0,15.9,15.91,15.87,15.9,81400.0
2014-12-04 11:50:00,15.9,15.9,15.87,15.89,89000.0,15.9,15.9,15.87,15.89,89000.0
2014-12-04 12:00:00,15.9,15.92,15.83,15.84,243200.0,15.9,15.92,15.83,15.84,243200.0
2014-12-04 12:10:00,15.85,15.87,15.84,15.86,105900.0,15.85,15.87,15.84,15.86,105900.0
2014-12-04 12:20:00,15.86,15.88,15.86,15.87,288400.0,15.86,15.88,15.86,15.87,288400.0
2014-12-04 12:30:00,15.88,15.9,15.82,15.85,337200.0,15.88,15.9,15.82,15.85,337200.0
2014-12-04 12:40:00,15.85,15.86,15.83,15.83,144100.0,15.85,15.86,15.83,15.83,144100.0
2014-12-04 12:50:00,15.83,15.85,15.82,15.85,130000.0,15.83,15.85,15.82,15.85,130000.0
2014-12-04 13:00:00,15.84,15.88,15.84,15.86,106800.0,15.84,15.88,15.84,15.86,106800.0
2014-12-04 13:10:00,15.87,15.87,15.84,15.85,34600.0,15.87,15.87,15.84,15.85,34600.0
2014-12-04 13:20:00,15.84,15.87,15.83,15.85,274100.0,15.84,15.87,15.83,15.85,274100.0
2014-12-04 13:30:00,15.85,15.87,15.84,15.85,182300.0,15.85,15.87,15.84,15.85,182300.0
2014-12-04 13:40:00,15.85,15.86,15.84,15.85,153900.0,15.85,15.86,15.84,15.85,153900.0
2014-12-04 13:50:00,15.85,15.86,15.84,15.85,70900.0,15.85,15.86,15.84,15.85,70900.0
2014-12-04 14:00:00,15.84,15.87,15.83,15.84,134700.0,15.84,15.87,15.83,15.84,134700.0
2014-12-04 14:10:00,15.85,15.85,15.83,15.84,28700.0,15.85,15.85,15.83,15.84,28700.0
2014-12-04 14:20:00,15.83,15.84,15.82,15.84,48000.0,15.83,15.84,15.82,15.84,48000.0
2014-12-04 14:30:00,15.84,15.84,15.82,15.84,55100.0,15.84,15.84,15.82,15.84,55100.0
2014-12-04 14:40:00,15.83,15.85,15.83,15.83,58800.0,15.83,15.85,15.83,15.83,58800.0
2014-12-04 14:50:00,15.83,15.84,15.82,15.84,78000.0,15.83,15.84,15.82,15.84,78000.0
2014-12-04 15:00:00,15.84,15.85,15.82,15.83,69500.0,15.84,15.85,15.82,15.83,69500.0
2014-12-04 15:10:00,15.83,15.84,15.82,15.83,106700.0,15.83,15.84,15.82,15.83,106700.0
2014-12-04 15:20:00,15.83,15.84,15.82,15.82,70100.0,15.83,15.84,15.82,15.82,70100.0
2014-12-04 15:30:00,15.83,15.84,15.81,15.82,83400.0,15.83,15.84,15.81,15.82,83400.0
2014-12-04 15:40:00,15.82,15.82,15.8,15.81,114100.0,15.82,15.82,15.8,15.81,114100.0
2014-12-04 15:50:00,15.81,15.81,15.76,15.76,357800.0,15.81,15.81,15.76,15.76,357800.0
2014-12-05 09:30:00,15.7,15.71,15.66,15.68,343500.0,15.7,15.71,15.66,15.68,343500.0
2014-12-05 09:40:00,15.68,15.68,15.6,15.64,317900.0,15.68,15.68,15.6,15.64,317900.0
2014-12-05 09:50:00,15.64,15.67,15.6,15.6,412800.0,15.64,15.67,15.6,15.6,412800.0
2014-12-05 10:00:00,15.61,15.64,15.6,15.62,382100.0,15.61,15.64,15.6,15.62,382100.0
2014-12-05 10:10:00,15.62,15.64,15.59,15.6,238100.0,15.62,15.64,15.59,15.6,238100.0
2014-12-05 10:20:00,15.6,15.61,15.56,15.6,182100.0,15.6,15.61,15.56,15.6,182100.0
2014-12-05 10:30:00,15.59,15.61,15.57,15.6,119400.0,15.59,15.61,15.57,15.6,119400.0
2014-12-05 10:40:00,15.59,15.66,15.58,15.65,156000.0,15.59,15.66,15.58,15.65,156000.0
2014-12-05 10:50:00,15.65,15.66,15.62,15.63,129700.0,15.65,15.66,15.62,15.63,129700.0
2014-12-05 11:00:00,15.62,15.63,15.59,15.61,99100.0,15.62,15.63,15.59,15.61,99100.0
2014-12-05 11:10:00,15.6,15.62,15.59,15.61,85400.0,15.6,15.62,15.59,15.61,85400.0
2014-12-05 11:20:00,15.61,15.62,15.58,15.59,99100.0,15.61,15.62,15.58,15.59,99100.0
2014-12-05 11:30:00,15.59,15.62,15.59,15.6,96100.0,15.59,15.62,15.59,15.6,96100.0
2014-12-05 11:40:00,15.6,15.6,15.55,15.55,154300.0,15.6,15.6,15.55,15.55,154300.0
2014-12-05 11:50:00,15.55,15.59,15.54,15.59,90900.0,15.55,15.59,15.54,15.59,90900.0
2014-12-05 12:00:00,15.58,15.59,15.57,15.58,123200.0,15.58,15.59,15.57,15.58,123200.0
2014-12-05 12:10:00,15.59,15.61,15.58,15.6,87200.0,15.59,15.61,15.58,15.6,87200.0
2014-12-05 12:20:00,15.6,15.6,15.57,15.58,105400.0,15.6,15.6,15.57,15.58,105400.0
2014-12-05 12:30:00,15.58,15.58,15.55,15.57,212900.0,15.58,15.58,15.55,15.57,212900.0
2014-12-05 12:40:00,15.56,15.6,15.56,15.57,116500.0,15.56,15.6,15.56,15.57,116500.0
2014-12-05 12:50:00,15.57,15.58,15.55,15.56,146800.0,15.57,15.58,15.55,15.56,146800.0
2014-12-05 13:00:00,15.56,15.59,15.55,15.59,273900.0,15.56,15.59,15.55,15.59,273900.0
2014-12-05 13:10:00,15.58,15.59,15.55,15.57,154600.0,15.58,15.59,15.55,15.57,154600.0
2014-12-05 13:20:00,15.57,15.59,15.56,15.57,159500.0,15.57,15.59,15.56,15.57,159500.0
2014-12-05 13:30:00,15.58,15.64,15.57,15.64,45900.0,15.58,15.64,15.57,15.64,45900.0
2014-12-05 13:40:00,15.64,15.64,15.61,15.61,122000.0,15.64,15.64,15.61,15.61,122000.0
2014-12-05 13:50:00,15.6,15.62,15.59,15.62,61900.0,15.6,15.62,15.59,15.62,61900.0
2014-12-05 14:00:00,15.62,15.64,15.6,15.61,125400.0,15.62,15.64,15.6,15.61,125400.0
2014-12-05 14:10:00,15.6,15.62,15.6,15.61,58000.0,15.6,15.62,15.6,15.61,58000.0
2014-12-05 14:20:00,15.61,15.62,15.6,15.62,55400.0,15.61,15.62,15.6,15.62,55400.0
2014-12-05 14:30:00,15.62,15.62,15.6,15.62,42900.0,15.62,15.62,15.6,15.62,42900.0
2014-12-05 14:40:00,15.62,15.62,15.6,15.62,61600.0,15.62,15.62,15.6,15.62,61600.0
2014-12-05 14:50:00,15.62,15.63,15.6,15.61,231800.0,15.62,15.63,15.6,15.61,231800.0
2014-12-05 15:00:00,15.61,15.63,15.61,15.62,98900.0,15.61,15.63,15.61,15.62,98900.0
2014-12-05 15:10:00,15.62,15.62,15.6,15.61,93200.0,15.62,15.62,15.6,15.61,93200.0
2014-12-05 15:20:00,15.61,15.62,15.6,15.6,102600.0,15.61,15.62,15.6,15.6,102600.0
2014-12-05 15:30:00,15.61,15.62,15.6,15.61,166400.0,15.61,15.62,15.6,15.61,166400.0
2014-12-05 15:40:00,15.61,15.62,15.6,15.61,163500.0,15.61,15.62,15.6,15.61,163500.0
2014-12-05 15:50:00,15.61,15.62,15.6,15.61,409300.0,15.61,15.62,15.6,15.61,409300.0
2014-12-08 09:30:00,15.61,15.63,15.57,15.58,391700.0,15.61,15.63,15.57,15.58,391700.0
2014-12-08 09:40:00,15.57,15.59,15.55,15.57,153500.0,15.57,15.59,15.55,15.57,153500.0
2014-12-08 09:50:00,15.57,15.58,15.55,15.55,86100.0,15.57,15.58,15.55,15.55,86100.0
2014-12-08 10:00:00,15.56,15.62,15.55,15.6,194400.0,15.56,15.62,15.55,15.6,194400.0
2014-12-08 10:10:00,15.6,15.62,15.58,15.61,118800.0,15.6,15.62,15.58,15.61,118800.0
2014-12-08 10:20:00,15.61,15.62,15.6,15.61,126900.0,15.61,15.62,15.6,15.61,126900.0
2014-12-08 10:30:00,15.61,15.62,15.6,15.61,58700.0,15.61,15.62,15.6,15.61,58700.0
2014-12-08 10:40:00,15.61,15.62,15.59,15.61,104300.0,15.61,15.62,15.59,15.61,104300.0
2014-12-08 10:50:00,15.61,15.62,15.59,15.6,270300.0,15.61,15.62,15.59,15.6,270300.0
2014-12-08 11:00:00,15.61,15.62,15.59,15.59,98600.0,15.61,15.62,15.59,15.59,98600.0
2014-12-08 11:10:00,15.6,15.6,15.57,15.59,130500.0,15.6,15.6,15.57,15.59,130500.0
2014-12-08 11:20:00,15.59,15.6,15.57,15.57,91500.0,15.59,15.6,15.57,15.57,91500.0
2014-12-08 11:30:00,15.58,15.6,15.57,15.58,54900.0,15.58,15.6,15.57,15.58,54900.0
2014-12-08 11:40:00,15.58,15.58,15.54,15.56,92900.0,15.58,15.58,15.54,15.56,92900.0
2014-12-08 11:50:00,15.55,15.56,15.53,15.54,239600.0,15.55,15.56,15.53,15.54,239600.0
2014-12-08 12:00:00,15.54,15.57,15.53,15.56,102200.0,15.54,15.57,15.53,15.56,102200.0
2014-12-08 12:10:00,15.56,15.57,15.54,15.57,88200.0,15.56,15.57,15.54,15.57,88200.0
2014-12-08 12:20:00,15.56,15.57,15.55,15.55,78700.0,15.56,15.57,15.55,15.55,78700.0
2014-12-08 12:30:00,15.56,15.59,15.55,15.57,137300.0,15.56,15.59,15.55,15.57,137300.0
2014-12-08 12:40:00,15.57,15.57,15.54,15.56,99900.0,15.57,15.57,15.54,15.56,99900.0
2014-12-08 12:50:00,15.56,15.56,15.54,15.55,53900.0,15.56,15.56,15.54,15.55,53900.0
2014-12-08 13:00:00,15.55,15.57,15.55,15.55,65800.0,15.55,15.57,15.55,15.55,65800.0
2014-12-08 13:10:00,15.55,15.57,15.55,15.57,40900.0,15.55,15.57,15.55,15.57,40900.0
2014-12-08 13:20:00,15.57,15.59,15.56,15.57,93600.0,15.57,15.59,15.56,15.57,93600.0
2014-12-08 13:30:00,15.58,15.58,15.54,15.55,129900.0,15.58,15.58,15.54,15.55,129900.0
2014-12-08 13:40:00,15.56,15.65,15.55,15.63,260400.0,15.56,15.65,15.55,15.63,260400.0
2014-12-08 13:50:00,15.56,15.69,15.56,15.64,321700.0,15.56,15.69,15.56,15.64,321700.0
2014-12-08 14:00:00,15.64,15.74,15.63,15.73,463500.0,15.64,15.74,15.63,15.73,463500.0
2014-12-08 14:10:00,15.73,15.74,15.66,15.67,274700.0,15.73,15.74,15.66,15.67,274700.0
2014-12-08 14:20:00,15.67,15.69,15.63,15.66,217600.0,15.67,15.69,15.63,15.66,217600.0
2014-12-08 14:30:00,15.65,15.66,15.61,15.63,72000.0,15.65,15.66,15.61,15.63,72000.0
2014-12-08 14:40:00,15.63,15.64,15.6,15.62,126200.0,15.63,15.64,15.6,15.62,126200.0
2014-12-08 14:50:00,15.62,15.65,15.61,15.64,71400.0,15.62,15.65,15.61,15.64,71400.0
2014-12-08 15:00:00,15.64,15.66,15.63,15.64,101400.0,15.64,15.66,15.63,15.64,101400.0
2014-12-08 15:10:00,15.65,15.66,15.64,15.66,133000.0,15.65,15.66,15.64,15.66,133000.0
2014-12-08 15:20:00,15.66,15.68,15.65,15.67,135000.0,15.66,15.68,15.65,15.67,135000.0
2014-12-08 15:30:00,15.67,15.68,15.66,15.68,151000.0,15.67,15.68,15.66,15.68,151000.0
2014-12-08 15:40:00,15.68,15.69,15.66,15.67,166700.0,15.68,15.69,15.66,15.67,166700.0
2014-12-08 15:50:00,15.67,15.71,15.67,15.69,448100.0,15.67,15.71,15.67,15.69,448100.0
2014-12-09 09:30:00,16.04,16.15,16.02,16.11,900100.0,16.04,16.15,16.02,16.11,900100.0
2014-12-09 09:40:00,16.11,16.17,16.09,16.15,371500.0,16.11,16.17,16.09,16.15,371500.0
2014-12-09 09:50:00,16.16,16.24,16.15,16.19,622100.0,16.16,16.24,16.15,16.19,622100.0
2014-12-09 10:00:00,16.19,16.26,16.17,16.25,374800.0,16.19,16.26,16.17,16.25,374800.0
2014-12-09 10:10:00,16.25,16.37,16.22,16.34,721500.0,16.25,16.37,16.22,16.34,721500.0
2014-12-09 10:20:00,16.35,16.37,16.29,16.34,477500.0,16.35,16.37,16.29,16.34,477500.0
2014-12-09 10:30:00,16.34,16.46,16.33,16.39,1337700.0,16.34,16.46,16.33,16.39,1337700.0
2014-12-09 10:40:00,16.4,16.43,16.32,16.39,725800.0,16.4,16.43,16.32,16.39,725800.0
2014-12-09 10:50:00,16.39,16.4,16.33,16.39,427000.0,16.39,16.4,16.33,16.39,427000.0
2014-12-09 11:00:00,16.38,16.48,16.36,16.47,425300.0,16.38,16.48,16.36,16.47,425300.0
2014-12-09 11:10:00,16.48,16.48,16.39,16.43,191900.0,16.48,16.48,16.39,16.43,191900.0
2014-12-09 11:20:00,16.43,16.47,16.41,16.44,354300.0,16.43,16.47,16.41,16.44,354300.0
2014-12-09 11:30:00,16.44,16.46,16.3,16.32,486800.0,16.44,16.46,16.3,16.32,486800.0
2014-12-09 11:40:00,16.33,16.38,16.33,16.36,205800.0,16.33,16.38,16.33,16.36,205800.0
2014-12-09 11:50:00,16.36,16.4,16.35,16.38,130600.0,16.36,16.4,16.35,16.38,130600.0
2014-12-09 12:00:00,16.39,16.42,16.37,16.4,197500.0,16.39,16.42,16.37,16.4,197500.0
2014-12-09 12:10:00,16.39,16.4,16.33,16.33,285900.0,16.39,16.4,16.33,16.33,285900.0
2014-12-09 12:20:00,16.34,16.35,16.29,16.33,339000.0,16.34,16.35,16.29,16.33,339000.0
2014-12-09 12:30:00,16.33,16.37,16.32,16.36,163900.0,16.33,16.37,16.32,16.36,163900.0
2014-12-09 12:40:00,16.35,16.39,16.35,16.36,235800.0,16.35,16.39,16.35,16.36,235800.0
2014-12-09 12:50:00,16.36,16.38,16.35,16.36,146900.0,16.36,16.38,16.35,16.36,146900.0
2014-12-09 13:00:00,16.36,16.37,16.33,16.33,150600.0,16.36,16.37,16.33,16.33,150600.0
2014-12-09 13:10:00,16.33,16.38,16.33,16.37,241800.0,16.33,16.38,16.33,16.37,241800.0
2014-12-09 13:20:00,16.36,16.41,16.34,16.38,531000.0,16.36,16.41,16.34,16.38,531000.0
2014-12-09 13:30:00,16.38,16.39,16.36,16.37,66000.0,16.38,16.39,16.36,16.37,66000.0
2014-12-09 13:40:00,16.37,16.4,16.36,16.37,139700.0,16.37,16.4,16.36,16.37,139700.0
2014-12-09 13:50:00,16.38,16.42,16.37,16.41,203300.0,16.38,16.42,16.37,16.41,203300.0
2014-12-09 14:00:00,16.41,16.42,16.37,16.38,109700.0,16.41,16.42,16.37,16.38,109700.0
2014-12-09 14:10:00,16.38,16.39,16.36,16.38,89800.0,16.38,16.39,16.36,16.38,89800.0
2014-12-09 14:20:00,16.38,16.39,16.37,16.38,27600.0,16.38,16.39,16.37,16.38,27600.0
2014-12-09 14:30:00,16.37,16.39,16.34,16.35,112600.0,16.37,16.39,16.34,16.35,112600.0
2014-12-09 14:40:00,16.35,16.38,16.34,16.37,159300.0,16.35,16.38,16.34,16.37,159300.0
2014-12-09 14:50:00,16.37,16.38,16.36,16.37,63900.0,16.37,16.38,16.36,16.37,63900.0
2014-12-09 15:00:00,16.37,16.38,16.35,16.36,157300.0,16.37,16.38,16.35,16.36,157300.0
2014-12-09 15:10:00,16.36,16.36,16.33,16.33,193600.0,16.36,16.36,16.33,16.33,193600.0
2014-12-09 15:20:00,16.34,16.34,16.31,16.32,81400.0,16.34,16.34,16.31,16.32,81400.0
2014-12-09 15:30:00,16.33,16.34,16.31,16.34,280100.0,16.33,16.34,16.31,16.34,280100.0
2014-12-09 15:40:00,16.34,16.34,16.31,16.32,196200.0,16.34,16.34,16.31,16.32,196200.0
2014-12-09 15:50:00,16.32,16.34,16.31,16.33,1037200.0,16.32,16.34,16.31,16.33,1037200.0
2014-12-10 09:30:00,16.41,16.44,16.33,16.35,392600.0,16.41,16.44,16.33,16.35,392600.0
2014-12-10 09:40:00,16.34,16.41,16.33,16.4,201500.0,16.34,16.41,16.33,16.4,201500.0
2014-12-10 09:50:00,16.4,16.46,16.36,16.4,396800.0,16.4,16.46,16.36,16.4,396800.0
2014-12-10 10:00:00,16.4,16.43,16.36,16.42,161100.0,16.4,16.43,16.36,16.42,161100.0
2014-12-10 10:10:00,16.42,16.45,16.39,16.45,158200.0,16.42,16.45,16.39,16.45,158200.0
2014-12-10 10:20:00,16.44,16.47,16.42,16.42,252800.0,16.44,16.47,16.42,16.42,252800.0
2014-12-10 10:30:00,16.43,16.44,16.37,16.4,276600.0,16.43,16.44,16.37,16.4,276600.0
2014-12-10 10:40:00,16.4,16.41,16.37,16.38,123500.0,16.4,16.41,16.37,16.38,123500.0
2014-12-10 10:50:00,16.39,16.4,16.35,16.38,356900.0,16.39,16.4,16.35,16.38,356900.0
2014-12-10 11:00:00,16.39,16.42,16.38,16.41,138400.0,16.39,16.42,16.38,16.41,138400.0
2014-12-10 11:10:00,16.4,16.43,16.39,16.42,81400.0,16.4,16.43,16.39,16.42,81400.0
2014-12-10 11:20:00,16.42,16.42,16.39,16.4,74900.0,16.42,16.42,16.39,16.4,74900.0
2014-12-10 11:30:00,16.4,16.41,16.38,16.4,68700.0,16.4,16.41,16.38,16.4,68700.0
2014-12-10 11:40:00,16.4,16.41,16.36,16.36,78700.0,16.4,16.41,16.36,16.36,78700.0
2014-12-10 11:50:00,16.36,16.39,16.33,16.38,116100.0,16.36,16.39,16.33,16.38,116100.0
2014-12-10 12:00:00,16.38,16.4,16.35,16.36,134000.0,16.38,16.4,16.35,16.36,134000.0
2014-12-10 12:10:00,16.36,16.38,16.35,16.37,93600.0,16.36,16.38,16.35,16.37,93600.0
2014-12-10 12:20:00,16.36,16.37,16.33,16.35,52400.0,16.36,16.37,16.33,16.35,52400.0
2014-12-10 12:30:00,16.35,16.38,16.34,16.37,56100.0,16.35,16.38,16.34,16.37,56100.0
2014-12-10 12:40:00,16.37,16.4,16.36,16.4,76700.0,16.37,16.4,16.36,16.4,76700.0
2014-12-10 12:50:00,16.4,16.43,16.39,16.4,192500.0,16.4,16.43,16.39,16.4,192500.0
2014-12-10 13:00:00,16.41,16.45,16.4,16.44,140500.0,16.41,16.45,16.4,16.44,140500.0
2014-12-10 13:10:00,16.44,16.45,16.38,16.41,110500.0,16.44,16.45,16.38,16.41,110500.0
2014-12-10 13:20:00,16.41,16.44,16.39,16.42,177600.0,16.41,16.44,16.39,16.42,177600.0
2014-12-10 13:30:00,16.42,16.43,16.4,16.42,185200.0,16.42,16.43,16.4,16.42,185200.0
2014-12-10 13:40:00,16.42,16.45,16.42,16.44,243200.0,16.42,16.45,16.42,16.44,243200.0
2014-12-10 13:50:00,16.44,16.48,16.43,16.47,191700.0,16.44,16.48,16.43,16.47,191700.0
2014-12-10 14:00:00,16.48,16.48,16.41,16.42,153200.0,16.48,16.48,16.41,16.42,153200.0
2014-12-10 14:10:00,16.42,16.44,16.4,16.42,85300.0,16.42,16.44,16.4,16.42,85300.0
2014-12-10 14:20:00,16.43,16.44,16.41,16.42,255400.0,16.43,16.44,16.41,16.42,255400.0
2014-12-10 14:30:00,16.42,16.43,16.4,16.42,153400.0,16.42,16.43,16.4,16.42,153400.0
2014-12-10 14:40:00,16.41,16.42,16.38,16.4,65500.0,16.41,16.42,16.38,16.4,65500.0
2014-12-10 14:50:00,16.4,16.4,16.37,16.38,119300.0,16.4,16.4,16.37,16.38,119300.0
2014-12-10 15:00:00,16.39,16.4,16.36,16.37,251600.0,16.39,16.4,16.36,16.37,251600.0
2014-12-10 15:10:00,16.38,16.39,16.36,16.36,70700.0,16.38,16.39,16.36,16.36,70700.0
2014-12-10 15:20:00,16.36,16.37,16.34,16.36,46600.0,16.36,16.37,16.34,16.36,46600.0
2014-12-10 15:30:00,16.36,16.38,16.35,16.37,91700.0,16.36,16.38,16.35,16.37,91700.0
2014-12-10 15:40:00,16.38,16.4,16.37,16.38,284700.0,16.38,16.4,16.37,16.38,284700.0
2014-12-10 15:50:00,16.37,16.39,16.36,16.37,545800.0,16.37,16.39,16.36,16.37,545800.0
2014-12-11 09:30:00,16.28,16.3,16.27,16.29,221100.0,16.28,16.3,16.27,16.29,221100.0
2014-12-11 09:40:00,16.29,16.36,16.29,16.32,223300.0,16.29,16.36,16.29,16.32,223300.0
2014-12-11 09:50:00,16.32,16.33,16.29,16.32,208200.0,16.32,16.33,16.29,16.32,208200.0
2014-12-11 10:00:00,16.31,16.31,16.27,16.3,138600.0,16.31,16.31,16.27,16.3,138600.0
2014-12-11 10:10:00,16.3,16.34,16.28,16.29,133000.0,16.3,16.34,16.28,16.29,133000.0
2014-12-11 10:20:00,16.29,16.37,16.28,16.36,147200.0,16.29,16.37,16.28,16.36,147200.0
2014-12-11 10:30:00,16.35,16.41,16.35,16.35,288300.0,16.35,16.41,16.35,16.35,288300.0
2014-12-11 10:40:00,16.36,16.37,16.34,16.35,140600.0,16.36,16.37,16.34,16.35,140600.0
2014-12-11 10:50:00,16.36,16.37,16.35,16.35,101300.0,16.36,16.37,16.35,16.35,101300.0
2014-12-11 11:00:00,16.36,16.38,16.34,16.37,53800.0,16.36,16.38,16.34,16.37,53800.0
2014-12-11 11:10:00,16.37,16.38,16.35,16.38,47000.0,16.37,16.38,16.35,16.38,47000.0
2014-12-11 11:20:00,16.38,16.46,16.36,16.45,203100.0,16.38,16.46,16.36,16.45,203100.0
2014-12-11 11:30:00,16.45,16.49,16.43,16.45,157300.0,16.45,16.49,16.43,16.45,157300.0
2014-12-11 11:40:00,16.44,16.47,16.41,16.45,64300.0,16.44,16.47,16.41,16.45,64300.0
2014-12-11 11:50:00,16.44,16.45,16.4,16.41,49500.0,16.44,16.45,16.4,16.41,49500.0
2014-12-11 12:00:00,16.42,16.43,16.37,16.39,79300.0,16.42,16.43,16.37,16.39,79300.0
2014-12-11 12:10:00,16.39,16.47,16.39,16.43,447200.0,16.39,16.47,16.39,16.43,447200.0
2014-12-11 12:20:00,16.43,16.43,16.39,16.43,93400.0,16.43,16.43,16.39,16.43,93400.0
2014-12-11 12:30:00,16.42,16.44,16.4,16.4,68300.0,16.42,16.44,16.4,16.4,68300.0
2014-12-11 12:40:00,16.41,16.42,16.37,16.4,102700.0,16.41,16.42,16.37,16.4,102700.0
2014-12-11 12:50:00,16.39,16.41,16.38,16.38,121100.0,16.39,16.41,16.38,16.38,121100.0
2014-12-11 13:00:00,16.39,16.41,16.35,16.37,79000.0,16.39,16.41,16.35,16.37,79000.0
2014-12-11 13:10:00,16.37,16.38,16.34,16.35,73100.0,16.37,16.38,16.34,16.35,73100.0
2014-12-11 13:20:00,16.36,16.38,16.33,16.35,90400.0,16.36,16.38,16.33,16.35,90400.0
2014-12-11 13:30:00,16.35,16.35,16.34,16.35,32800.0,16.35,16.35,16.34,16.35,32800.0
2014-12-11 13:40:00,16.36,16.37,16.35,16.35,23500.0,16.36,16.37,16.35,16.35,23500.0
2014-12-11 13:50:00,16.34,16.36,16.32,16.32,47000.0,16.34,16.36,16.32,16.32,47000.0
2014-12-11 14:00:00,16.32,16.37,16.31,16.37,49800.0,16.32,16.37,16.31,16.37,49800.0
2014-12-11 14:10:00,16.36,16.37,16.35,16.35,37400.0,16.36,16.37,16.35,16.35,37400.0
2014-12-11 14:20:00,16.35,16.41,16.35,16.4,91500.0,16.35,16.41,16.35,16.4,91500.0
2014-12-11 14:30:00,16.39,16.39,16.33,16.35,92700.0,16.39,16.39,16.33,16.35,92700.0
2014-12-11 14:40:00,16.35,16.38,16.34,16.34,158800.0,16.35,16.38,16.34,16.34,158800.0
2014-12-11 14:50:00,16.34,16.36,16.33,16.34,97800.0,16.34,16.36,16.33,16.34,97800.0
2014-12-11 15:00:00,16.34,16.35,16.32,16.33,82000.0,16.34,16.35,16.32,16.33,82000.0
2014-12-11 15:10:00,16.33,16.35,16.32,16.32,77600.0,16.33,16.35,16.32,16.32,77600.0
2014-12-11 15:20:00,16.32,16.33,16.3,16.31,115800.0,16.32,16.33,16.3,16.31,115800.0
2014-12-11 15:30:00,16.32,16.35,16.31,16.35,117900.0,16.32,16.35,16.31,16.35,117900.0
2014-12-11 15:40:00,16.34,16.34,16.3,16.32,109900.0,16.34,16.34,16.3,16.32,109900.0
2014-12-11 15:50:00,16.33,16.36,16.32,16.33,287500.0,16.33,16.36,16.32,16.33,287500.0
2014-12-12 09:30:00,16.36,16.38,16.34,16.36,181900.0,16.36,16.38,16.34,16.36,181900.0
2014-12-12 09:40:00,16.36,16.38,16.35,16.37,182700.0,16.36,16.38,16.35,16.37,182700.0
2014-12-12 09:50:00,16.37,16.39,16.35,16.36,213900.0,16.37,16.39,16.35,16.36,213900.0
2014-12-12 10:00:00,16.35,16.35,16.29,16.32,583000.0,16.35,16.35,16.29,16.32,583000.0
2014-12-12 10:10:00,16.33,16.36,16.32,16.34,181900.0,16.33,16.36,16.32,16.34,181900.0
2014-12-12 10:20:00,16.34,16.36,16.32,16.32,64200.0,16.34,16.36,16.32,16.32,64200.0
2014-12-12 10:30:00,16.33,16.35,16.32,16.33,73200.0,16.33,16.35,16.32,16.33,73200.0
2014-12-12 10:40:00,16.33,16.39,16.33,16.37,131900.0,16.33,16.39,16.33,16.37,131900.0
2014-12-12 10:50:00,16.38,16.43,16.37,16.4,284600.0,16.38,16.43,16.37,16.4,284600.0
2014-12-12 11:00:00,16.4,16.42,16.36,16.38,287800.0,16.4,16.42,16.36,16.38,287800.0
2014-12-12 11:10:00,16.38,16.41,16.37,16.4,80400.0,16.38,16.41,16.37,16.4,80400.0
2014-12-12 11:20:00,16.4,16.41,16.38,16.41,134100.0,16.4,16.41,16.38,16.41,134100.0
2014-12-12 11:30:00,16.4,16.4,16.36,16.36,121400.0,16.4,16.4,16.36,16.36,121400.0
2014-12-12 11:40:00,16.36,16.39,16.35,16.37,136000.0,16.36,16.39,16.35,16.37,136000.0
2014-12-12 11:50:00,16.37,16.4,16.36,16.39,173100.0,16.37,16.4,16.36,16.39,173100.0
2014-12-12 12:00:00,16.39,16.4,16.38,16.38,62100.0,16.39,16.4,16.38,16.38,62100.0
2014-12-12 12:10:00,16.37,16.39,16.36,16.37,72000.0,16.37,16.39,16.36,16.37,72000.0
2014-12-12 12:20:00,16.38,16.38,16.34,16.36,89000.0,16.38,16.38,16.34,16.36,89000.0
2014-12-12 12:30:00,16.36,16.37,16.35,16.37,51700.0,16.36,16.37,16.35,16.37,51700.0
2014-12-12 12:40:00,16.36,16.37,16.35,16.35,35600.0,16.36,16.37,16.35,16.35,35600.0
2014-12-12 12:50:00,16.36,16.38,16.35,16.36,69300.0,16.36,16.38,16.35,16.36,69300.0
2014-12-12 13:00:00,16.36,16.37,16.35,16.36,91600.0,16.36,16.37,16.35,16.36,91600.0
2014-12-12 13:10:00,16.36,16.36,16.32,16.34,113600.0,16.36,16.36,16.32,16.34,113600.0
2014-12-12 13:20:00,16.33,16.35,16.28,16.31,256400.0,16.33,16.35,16.28,16.31,256400.0
2014-12-12 13:30:00,16.31,16.33,16.3,16.32,139000.0,16.31,16.33,16.3,16.32,139000.0
2014-12-12 13:40:00,16.33,16.34,16.32,16.33,35300.0,16.33,16.34,16.32,16.33,35300.0
2014-12-12 13:50:00,16.33,16.34,16.32,16.32,59700.0,16.33,16.34,16.32,16.32,59700.0
2014-12-12 14:00:00,16.32,16.34,16.31,16.32,73200.0,16.32,16.34,16.31,16.32,73200.0
2014-12-12 14:10:00,16.33,16.34,16.31,16.32,85600.0,16.33,16.34,16.31,16.32,85600.0
2014-12-12 14:20:00,16.33,16.35,16.32,16.33,104500.0,16.33,16.35,16.32,16.33,104500.0
2014-12-12 14:30:00,16.33,16.34,16.3,16.31,143800.0,16.33,16.34,16.3,16.31,143800.0
2014-12-12 14:40:00,16.31,16.33,16.31,16.32,32200.0,16.31,16.33,16.31,16.32,32200.0
2014-12-12 14:50:00,16.32,16.33,16.31,16.32,42000.0,16.32,16.33,16.31,16.32,42000.0
2014-12-12 15:00:00,16.32,16.33,16.3,16.31,115300.0,16.32,16.33,16.3,16.31,115300.0
2014-12-12 15:10:00,16.31,16.31,16.29,16.3,49800.0,16.31,16.31,16.29,16.3,49800.0
2014-12-12 15:20:00,16.3,16.31,16.3,16.31,65400.0,16.3,16.31,16.3,16.31,65400.0
2014-12-12 15:30:00,16.31,16.32,16.3,16.3,105000.0,16.31,16.32,16.3,16.3,105000.0
2014-12-12 15:40:00,16.3,16.33,16.3,16.31,178200.0,16.3,16.33,16.3,16.31,178200.0
2014-12-12 15:50:00,16.32,16.34,16.29,16.3,237400.0,16.32,16.34,16.29,16.3,237400.0
2014-12-15 09:30:00,16.13,16.15,16.1,16.14,267900.0,16.13,16.15,16.1,16.14,267900.0
2014-12-15 09:40:00,16.14,16.16,16.11,16.14,166200.0,16.14,16.16,16.11,16.14,166200.0
2014-12-15 09:50:00,16.14,16.17,16.12,16.15,179400.0,16.14,16.17,16.12,16.15,179400.0
2014-12-15 10:00:00,16.14,16.16,16.12,16.14,119400.0,16.14,16.16,16.12,16.14,119400.0
2014-12-15 10:10:00,16.14,16.14,16.11,16.14,74000.0,16.14,16.14,16.11,16.14,74000.0
2014-12-15 10:20:00,16.14,16.18,16.12,16.17,325400.0,16.14,16.18,16.12,16.17,325400.0
2014-12-15 10:30:00,16.17,16.19,16.15,16.16,311600.0,16.17,16.19,16.15,16.16,311600.0
2014-12-15 10:40:00,16.16,16.18,16.14,16.15,103600.0,16.16,16.18,16.14,16.15,103600.0
2014-12-15 10:50:00,16.15,16.17,16.14,16.16,152800.0,16.15,16.17,16.14,16.16,152800.0
2014-12-15 11:00:00,16.15,16.17,16.14,16.17,80800.0,16.15,16.17,16.14,16.17,80800.0
2014-12-15 11:10:00,16.16,16.18,16.15,16.15,104500.0,16.16,16.18,16.15,16.15,104500.0
2014-12-15 11:20:00,16.16,16.18,16.14,16.17,127800.0,16.16,16.18,16.14,16.17,127800.0
2014-12-15 11:30:00,16.17,16.19,16.15,16.17,214800.0,16.17,16.19,16.15,16.17,214800.0
2014-12-15 11:40:00,16.17,16.19,16.14,16.16,167800.0,16.17,16.19,16.14,16.16,167800.0
2014-12-15 11:50:00,16.16,16.18,16.15,16.16,58700.0,16.16,16.18,16.15,16.16,58700.0
2014-12-15 12:00:00,16.16,16.17,16.14,16.14,264900.0,16.16,16.17,16.14,16.14,264900.0
2014-12-15 12:10:00,16.15,16.16,16.12,16.13,64000.0,16.15,16.16,16.12,16.13,64000.0
2014-12-15 12:20:00,16.12,16.14,16.1,16.12,183600.0,16.12,16.14,16.1,16.12,183600.0
2014-12-15 12:30:00,16.12,16.12,16.03,16.04,335400.0,16.12,16.12,16.03,16.04,335400.0
2014-12-15 12:40:00,16.04,16.05,15.87,15.92,942300.0,16.04,16.05,15.87,15.92,942300.0
2014-12-15 12:50:00,15.92,15.93,15.89,15.92,122600.0,15.92,15.93,15.89,15.92,122600.0
2014-12-15 13:00:00,15.93,15.93,15.88,15.91,161400.0,15.93,15.93,15.88,15.91,161400.0
2014-12-15 13:10:00,15.91,15.94,15.89,15.89,64000.0,15.91,15.94,15.89,15.89,64000.0
2014-12-15 13:20:00,15.9,15.9,15.84,15.87,201000.0,15.9,15.9,15.84,15.87,201000.0
2014-12-15 13:30:00,15.87,15.88,15.72,15.8,839300.0,15.87,15.88,15.72,15.8,839300.0
2014-12-15 13:40:00,15.79,15.8,15.77,15.77,117600.0,15.79,15.8,15.77,15.77,117600.0
2014-12-15 13:50:00,15.78,15.85,15.77,15.84,222300.0,15.78,15.85,15.77,15.84,222300.0
2014-12-15 14:00:00,15.83,15.84,15.8,15.81,108500.0,15.83,15.84,15.8,15.81,108500.0
2014-12-15 14:10:00,15.82,15.82,15.79,15.8,241300.0,15.82,15.82,15.79,15.8,241300.0
2014-12-15 14:20:00,15.79,15.8,15.78,15.78,142300.0,15.79,15.8,15.78,15.78,142300.0
2014-12-15 14:30:00,15.78,15.79,15.63,15.64,596700.0,15.78,15.79,15.63,15.64,596700.0
2014-12-15 14:40:00,15.64,15.65,15.61,15.64,188700.0,15.64,15.65,15.61,15.64,188700.0
2014-12-15 14:50:00,15.64,15.68,15.63,15.66,1277800.0,15.64,15.68,15.63,15.66,1277800.0
2014-12-15 15:00:00,15.66,15.68,15.64,15.66,142000.0,15.66,15.68,15.64,15.66,142000.0
2014-12-15 15:10:00,15.66,15.67,15.53,15.53,654500.0,15.66,15.67,15.53,15.53,654500.0
2014-12-15 15:20:00,15.53,15.53,15.44,15.45,455100.0,15.53,15.53,15.44,15.45,455100.0
2014-12-15 15:30:00,15.46,15.48,15.45,15.45,280700.0,15.46,15.48,15.45,15.45,280700.0
2014-12-15 15:40:00,15.46,15.52,15.45,15.51,488400.0,15.46,15.52,15.45,15.51,488400.0
2014-12-15 15:50:00,15.51,15.53,15.44,15.45,1365300.0,15.51,15.53,15.44,15.45,1365300.0
2014-12-16 09:30:00,15.6,15.62,15.56,15.59,812900.0,15.6,15.62,15.56,15.59,812900.0
2014-12-16 09:40:00,15.59,15.61,15.56,15.57,250100.0,15.59,15.61,15.56,15.57,250100.0
2014-12-16 09:50:00,15.57,15.58,15.34,15.43,790800.0,15.57,15.58,15.34,15.43,790800.0
2014-12-16 10:00:00,15.42,15.48,15.37,15.47,432200.0,15.42,15.48,15.37,15.47,432200.0
2014-12-16 10:10:00,15.46,15.47,15.42,15.43,212800.0,15.46,15.47,15.42,15.43,212800.0
2014-12-16 10:20:00,15.43,15.43,15.17,15.26,1048100.0,15.43,15.43,15.17,15.26,1048100.0
2014-12-16 10:30:00,15.25,15.28,15.1,15.12,630800.0,15.25,15.28,15.1,15.12,630800.0
2014-12-16 10:40:00,15.12,15.12,14.88,14.89,1183600.0,15.12,15.12,14.88,14.89,1183600.0
2014-12-16 10:50:00,14.9,15.06,14.88,15.06,1111100.0,14.9,15.06,14.88,15.06,1111100.0
2014-12-16 11:00:00,15.06,15.13,15.04,15.11,407000.0,15.06,15.13,15.04,15.11,407000.0
2014-12-16 11:10:00,15.11,15.19,15.09,15.17,433200.0,15.11,15.19,15.09,15.17,433200.0
2014-12-16 11:20:00,15.16,15.18,15.1,15.14,366500.0,15.16,15.18,15.1,15.14,366500.0
2014-12-16 11:30:00,15.14,15.27,15.13,15.23,625800.0,15.14,15.27,15.13,15.23,625800.0
2014-12-16 11:40:00,15.23,15.32,15.2,15.25,389800.0,15.23,15.32,15.2,15.25,389800.0
2014-12-16 11:50:00,15.25,15.27,15.18,15.18,281000.0,15.25,15.27,15.18,15.18,281000.0
2014-12-16 12:00:00,15.19,15.2,15.09,15.09,425800.0,15.19,15.2,15.09,15.09,425800.0
2014-12-16 12:10:00,15.1,15.17,15.08,15.16,265600.0,15.1,15.17,15.08,15.16,265600.0
2014-12-16 12:20:00,15.15,15.17,15.12,15.14,190800.0,15.15,15.17,15.12,15.14,190800.0
2014-12-16 12:30:00,15.14,15.15,15.1,15.15,166200.0,15.14,15.15,15.1,15.15,166200.0
2014-12-16 12:40:00,15.15,15.2,15.13,15.2,270800.0,15.15,15.2,15.13,15.2,270800.0
2014-12-16 12:50:00,15.2,15.2,15.14,15.16,252200.0,15.2,15.2,15.14,15.16,252200.0
2014-12-16 13:00:00,15.16,15.16,15.12,15.14,145400.0,15.16,15.16,15.12,15.14,145400.0
2014-12-16 13:10:00,15.14,15.16,15.11,15.11,155200.0,15.14,15.16,15.11,15.11,155200.0
2014-12-16 13:20:00,15.12,15.13,15.06,15.09,299000.0,15.12,15.13,15.06,15.09,299000.0
2014-12-16 13:30:00,15.09,15.1,15.08,15.09,89600.0,15.09,15.1,15.08,15.09,89600.0
2014-12-16 13:40:00,15.08,15.09,15.07,15.08,103900.0,15.08,15.09,15.07,15.08,103900.0
2014-12-16 13:50:00,15.08,15.09,15.07,15.08,148500.0,15.08,15.09,15.07,15.08,148500.0
2014-12-16 14:00:00,15.08,15.1,15.07,15.09,139400.0,15.08,15.1,15.07,15.09,139400.0
2014-12-16 14:10:00,15.08,15.1,15.07,15.08,70600.0,15.08,15.1,15.07,15.08,70600.0
2014-12-16 14:20:00,15.08,15.09,15.07,15.08,257600.0,15.08,15.09,15.07,15.08,257600.0
2014-12-16 14:30:00,15.09,15.11,15.07,15.11,83700.0,15.09,15.11,15.07,15.11,83700.0
2014-12-16 14:40:00,15.11,15.12,15.09,15.1,54700.0,15.11,15.12,15.09,15.1,54700.0
2014-12-16 14:50:00,15.1,15.1,15.08,15.09,81800.0,15.1,15.1,15.08,15.09,81800.0
2014-12-16 15:00:00,15.09,15.09,15.08,15.09,64000.0,15.09,15.09,15.08,15.09,64000.0
2014-12-16 15:10:00,15.09,15.09,15.08,15.08,78100.0,15.09,15.09,15.08,15.08,78100.0
2014-12-16 15:20:00,15.08,15.09,15.07,15.09,156400.0,15.08,15.09,15.07,15.09,156400.0
2014-12-16 15:30:00,15.08,15.09,15.07,15.08,167000.0,15.08,15.09,15.07,15.08,167000.0
2014-12-16 15:40:00,15.09,15.1,15.07,15.08,356400.0,15.09,15.1,15.07,15.08,356400.0
2014-12-16 15:50:00,15.08,15.09,15.07,15.08,753300.0,15.08,15.09,15.07,15.08,753300.0
2014-12-17 09:30:00,15.14,15.17,15.12,15.13,401300.0,15.14,15.17,15.12,15.13,401300.0
2014-12-17 09:40:00,15.12,15.15,15.11,15.13,102400.0,15.12,15.15,15.11,15.13,102400.0
2014-12-17 09:50:00,15.13,15.14,15.11,15.13,122300.0,15.13,15.14,15.11,15.13,122300.0
2014-12-17 10:00:00,15.14,15.14,15.08,15.13,335000.0,15.14,15.14,15.08,15.13,335000.0
2014-12-17 10:10:00,15.12,15.13,15.06,15.09,218900.0,15.12,15.13,15.06,15.09,218900.0
2014-12-17 10:20:00,15.1,15.11,15.07,15.09,81900.0,15.1,15.11,15.07,15.09,81900.0
2014-12-17 10:30:00,15.09,15.11,15.04,15.05,170400.0,15.09,15.11,15.04,15.05,170400.0
2014-12-17 10:40:00,15.05,15.22,14.95,15.2,1078000.0,15.05,15.22,14.95,15.2,1078000.0
2014-12-17 10:50:00,15.2,15.23,15.16,15.17,206700.0,15.2,15.23,15.16,15.17,206700.0
2014-12-17 11:00:00,15.18,15.19,15.1,15.17,196300.0,15.18,15.19,15.1,15.17,196300.0
2014-12-17 11:10:00,15.16,15.22,15.15,15.2,161800.0,15.16,15.22,15.15,15.2,161800.0
2014-12-17 11:20:00,15.19,15.2,15.15,15.17,161600.0,15.19,15.2,15.15,15.17,161600.0
2014-12-17 11:30:00,15.17,15.2,15.16,15.2,149200.0,15.17,15.2,15.16,15.2,149200.0
2014-12-17 11:40:00,15.2,15.21,15.16,15.17,95200.0,15.2,15.21,15.16,15.17,95200.0
2014-12-17 11:50:00,15.17,15.27,15.17,15.25,188800.0,15.17,15.27,15.17,15.25,188800.0
2014-12-17 12:00:00,15.25,15.26,15.2,15.21,153800.0,15.25,15.26,15.2,15.21,153800.0
2014-12-17 12:10:00,15.21,15.26,15.2,15.24,54100.0,15.21,15.26,15.2,15.24,54100.0
2014-12-17 12:20:00,15.24,15.24,15.21,15.23,58300.0,15.24,15.24,15.21,15.23,58300.0
2014-12-17 12:30:00,15.22,15.27,15.22,15.23,121300.0,15.22,15.27,15.22,15.23,121300.0
2014-12-17 12:40:00,15.24,15.26,15.22,15.24,90800.0,15.24,15.26,15.22,15.24,90800.0
2014-12-17 12:50:00,15.24,15.26,15.23,15.23,121500.0,15.24,15.26,15.23,15.23,121500.0
2014-12-17 13:00:00,15.24,15.28,15.23,15.26,87300.0,15.24,15.28,15.23,15.26,87300.0
2014-12-17 13:10:00,15.26,15.26,15.21,15.23,85900.0,15.26,15.26,15.21,15.23,85900.0
2014-12-17 13:20:00,15.23,15.26,15.22,15.26,144600.0,15.23,15.26,15.22,15.26,144600.0
2014-12-17 13:30:00,15.27,15.3,15.26,15.29,111000.0,15.27,15.3,15.26,15.29,111000.0
2014-12-17 13:40:00,15.28,15.31,15.17,15.2,300800.0,15.28,15.31,15.17,15.2,300800.0
2014-12-17 13:50:00,15.2,15.25,15.19,15.23,100600.0,15.2,15.25,15.19,15.23,100600.0
2014-12-17 14:00:00,15.29,15.38,15.08,15.16,1679100.0,15.29,15.38,15.08,15.16,1679100.0
2014-12-17 14:10:00,15.16,15.34,15.14,15.33,929700.0,15.16,15.34,15.14,15.33,929700.0
2014-12-17 14:20:00,15.34,15.35,15.23,15.28,619500.0,15.34,15.35,15.23,15.28,619500.0
2014-12-17 14:30:00,15.28,15.31,15.22,15.25,699300.0,15.28,15.31,15.22,15.25,699300.0
2014-12-17 14:40:00,15.25,15.26,15.13,15.19,965600.0,15.25,15.26,15.13,15.19,965600.0
2014-12-17 14:50:00,15.19,15.19,15.09,15.12,484500.0,15.19,15.19,15.09,15.12,484500.0
2014-12-17 15:00:00,15.12,15.19,15.06,15.12,930900.0,15.12,15.19,15.06,15.12,930900.0
2014-12-17 15:10:00,15.12,15.15,15.07,15.1,587500.0,15.12,15.15,15.07,15.1,587500.0
2014-12-17 15:20:00,15.11,15.17,15.08,15.14,393100.0,15.11,15.17,15.08,15.14,393100.0
2014-12-17 15:30:00,15.14,15.18,15.1,15.13,472600.0,15.14,15.18,15.1,15.13,472600.0
2014-12-17 15:40:00,15.13,15.14,15.08,15.09,533400.0,15.13,15.14,15.08,15.09,533400.0
2014-12-17 15:50:00,15.1,15.12,15.07,15.11,579000.0,15.1,15.12,15.07,15.11,579000.0
2014-12-18 09:30:00,15.39,15.43,15.36,15.38,418500.0,15.39,15.43,15.36,15.38,418500.0
2014-12-18 09:40:00,15.38,15.41,15.37,15.4,204300.0,15.38,15.41,15.37,15.4,204300.0
2014-12-18 09:50:00,15.39,15.4,15.36,15.39,345400.0,15.39,15.4,15.36,15.39,345400.0
2014-12-18 10:00:00,15.39,15.4,15.26,15.29,353500.0,15.39,15.4,15.26,15.29,353500.0
2014-12-18 10:10:00,15.28,15.34,15.28,15.32,311300.0,15.28,15.34,15.28,15.32,311300.0
2014-12-18 10:20:00,15.32,15.34,15.31,15.32,221200.0,15.32,15.34,15.31,15.32,221200.0
2014-12-18 10:30:00,15.32,15.33,15.24,15.26,174800.0,15.32,15.33,15.24,15.26,174800.0
2014-12-18 10:40:00,15.26,15.28,15.24,15.26,100000.0,15.26,15.28,15.24,15.26,100000.0
2014-12-18 10:50:00,15.27,15.29,15.25,15.27,101900.0,15.27,15.29,15.25,15.27,101900.0
2014-12-18 11:00:00,15.27,15.27,15.22,15.24,129000.0,15.27,15.27,15.22,15.24,129000.0
2014-12-18 11:10:00,15.25,15.25,15.21,15.22,62600.0,15.25,15.25,15.21,15.22,62600.0
2014-12-18 11:20:00,15.22,15.26,15.22,15.26,164700.0,15.22,15.26,15.22,15.26,164700.0
2014-12-18 11:30:00,15.27,15.28,15.23,15.28,164600.0,15.27,15.28,15.23,15.28,164600.0
2014-12-18 11:40:00,15.28,15.3,15.25,15.26,95800.0,15.28,15.3,15.25,15.26,95800.0
2014-12-18 11:50:00,15.26,15.27,15.23,15.24,61300.0,15.26,15.27,15.23,15.24,61300.0
2014-12-18 12:00:00,15.24,15.26,15.23,15.26,81900.0,15.24,15.26,15.23,15.26,81900.0
2014-12-18 12:10:00,15.25,15.27,15.23,15.26,77000.0,15.25,15.27,15.23,15.26,77000.0
2014-12-18 12:20:00,15.26,15.27,15.23,15.24,39300.0,15.26,15.27,15.23,15.24,39300.0
2014-12-18 12:30:00,15.23,15.24,15.2,15.21,86400.0,15.23,15.24,15.2,15.21,86400.0
2014-12-18 12:40:00,15.22,15.26,15.21,15.26,102800.0,15.22,15.26,15.21,15.26,102800.0
2014-12-18 12:50:00,15.26,15.27,15.22,15.24,62500.0,15.26,15.27,15.22,15.24,62500.0
2014-12-18 13:00:00,15.25,15.27,15.23,15.26,60000.0,15.25,15.27,15.23,15.26,60000.0
2014-12-18 13:10:00,15.25,15.27,15.25,15.27,63800.0,15.25,15.27,15.25,15.27,63800.0
2014-12-18 13:20:00,15.27,15.28,15.23,15.24,93200.0,15.27,15.28,15.23,15.24,93200.0
2014-12-18 13:30:00,15.24,15.27,15.24,15.27,55300.0,15.24,15.27,15.24,15.27,55300.0
2014-12-18 13:40:00,15.27,15.27,15.24,15.24,46800.0,15.27,15.27,15.24,15.24,46800.0
2014-12-18 13:50:00,15.25,15.26,15.24,15.25,61300.0,15.25,15.26,15.24,15.25,61300.0
2014-12-18 14:00:00,15.25,15.26,15.22,15.24,89000.0,15.25,15.26,15.22,15.24,89000.0
2014-12-18 14:10:00,15.23,15.24,15.22,15.23,31500.0,15.23,15.24,15.22,15.23,31500.0
2014-12-18 14:20:00,15.23,15.24,15.18,15.19,91200.0,15.23,15.24,15.18,15.19,91200.0
2014-12-18 14:30:00,15.19,15.2,15.17,15.19,74900.0,15.19,15.2,15.17,15.19,74900.0
2014-12-18 14:40:00,15.19,15.21,15.18,15.2,50500.0,15.19,15.21,15.18,15.2,50500.0
2014-12-18 14:50:00,15.2,15.22,15.19,15.21,79900.0,15.2,15.22,15.19,15.21,79900.0
2014-12-18 15:00:00,15.22,15.24,15.21,15.23,65900.0,15.22,15.24,15.21,15.23,65900.0
2014-12-18 15:10:00,15.23,15.25,15.22,15.24,69500.0,15.23,15.25,15.22,15.24,69500.0
2014-12-18 15:20:00,15.25,15.27,15.24,15.26,77700.0,15.25,15.27,15.24,15.26,77700.0
2014-12-18 15:30:00,15.27,15.27,15.24,15.26,147800.0,15.27,15.27,15.24,15.26,147800.0
2014-12-18 15:40:00,15.26,15.29,15.24,15.25,173800.0,15.26,15.29,15.24,15.25,173800.0
2014-12-18 15:50:00,15.25,15.26,15.24,15.25,431600.0,15.25,15.26,15.24,15.25,431600.0
2014-12-19 09:30:00,15.27,15.27,15.23,15.23,258200.0,15.27,15.27,15.23,15.23,258200.0
2014-12-19 09:40:00,15.24,15.26,15.22,15.25,87700.0,15.24,15.26,15.22,15.25,87700.0
2014-12-19 09:50:00,15.26,15.26,15.23,15.24,85300.0,15.26,15.26,15.23,15.24,85300.0
2014-12-19 10:00:00,15.25,15.35,15.24,15.31,299800.0,15.25,15.35,15.24,15.31,299800.0
2014-12-19 10:10:00,15.32,15.36,15.28,15.35,311200.0,15.32,15.36,15.28,15.35,311200.0
2014-12-19 10:20:00,15.34,15.36,15.32,15.34,108900.0,15.34,15.36,15.32,15.34,108900.0
2014-12-19 10:30:00,15.33,15.41,15.33,15.41,160500.0,15.33,15.41,15.33,15.41,160500.0
2014-12-19 10:40:00,15.4,15.41,15.36,15.39,141200.0,15.4,15.41,15.36,15.39,141200.0
2014-12-19 10:50:00,15.39,15.39,15.35,15.35,82900.0,15.39,15.39,15.35,15.35,82900.0
2014-12-19 11:00:00,15.36,15.37,15.31,15.32,107600.0,15.36,15.37,15.31,15.32,107600.0
2014-12-19 11:10:00,15.32,15.35,15.31,15.33,74500.0,15.32,15.35,15.31,15.33,74500.0
2014-12-19 11:20:00,15.33,15.37,15.33,15.35,65300.0,15.33,15.37,15.33,15.35,65300.0
2014-12-19 11:30:00,15.36,15.36,15.33,15.33,79100.0,15.36,15.36,15.33,15.33,79100.0
2014-12-19 11:40:00,15.33,15.36,15.32,15.34,83000.0,15.33,15.36,15.32,15.34,83000.0
2014-12-19 11:50:00,15.34,15.38,15.34,15.36,72700.0,15.34,15.38,15.34,15.36,72700.0
2014-12-19 12:00:00,15.36,15.37,15.33,15.36,55800.0,15.36,15.37,15.33,15.36,55800.0
2014-12-19 12:10:00,15.36,15.36,15.33,15.34,35300.0,15.36,15.36,15.33,15.34,35300.0
2014-12-19 12:20:00,15.34,15.36,15.33,15.35,84900.0,15.34,15.36,15.33,15.35,84900.0
2014-12-19 12:30:00,15.35,15.36,15.33,15.35,63200.0,15.35,15.36,15.33,15.35,63200.0
2014-12-19 12:40:00,15.35,15.35,15.33,15.33,63700.0,15.35,15.35,15.33,15.33,63700.0
2014-12-19 12:50:00,15.34,15.34,15.32,15.34,30100.0,15.34,15.34,15.32,15.34,30100.0
2014-12-19 13:00:00,15.33,15.35,15.32,15.33,80700.0,15.33,15.35,15.32,15.33,80700.0
2014-12-19 13:10:00,15.33,15.33,15.3,15.32,60600.0,15.33,15.33,15.3,15.32,60600.0
2014-12-19 13:20:00,15.32,15.36,15.32,15.35,218500.0,15.32,15.36,15.32,15.35,218500.0
2014-12-19 13:30:00,15.34,15.38,15.34,15.37,52800.0,15.34,15.38,15.34,15.37,52800.0
2014-12-19 13:40:00,15.37,15.38,15.36,15.36,71400.0,15.37,15.38,15.36,15.36,71400.0
2014-12-19 13:50:00,15.36,15.37,15.35,15.35,35700.0,15.36,15.37,15.35,15.35,35700.0
2014-12-19 14:00:00,15.36,15.36,15.35,15.35,16000.0,15.36,15.36,15.35,15.35,16000.0
2014-12-19 14:10:00,15.35,15.39,15.35,15.38,122000.0,15.35,15.39,15.35,15.38,122000.0
2014-12-19 14:20:00,15.38,15.39,15.35,15.38,76400.0,15.38,15.39,15.35,15.38,76400.0
2014-12-19 14:30:00,15.38,15.43,15.38,15.42,206100.0,15.38,15.43,15.38,15.42,206100.0
2014-12-19 14:40:00,15.43,15.43,15.4,15.4,109600.0,15.43,15.43,15.4,15.4,109600.0
2014-12-19 14:50:00,15.4,15.41,15.37,15.38,200200.0,15.4,15.41,15.37,15.38,200200.0
2014-12-19 15:00:00,15.38,15.39,15.37,15.38,66600.0,15.38,15.39,15.37,15.38,66600.0
2014-12-19 15:10:00,15.38,15.39,15.36,15.37,114700.0,15.38,15.39,15.36,15.37,114700.0
2014-12-19 15:20:00,15.37,15.38,15.36,15.38,98200.0,15.37,15.38,15.36,15.38,98200.0
2014-12-19 15:30:00,15.38,15.38,15.37,15.37,69600.0,15.38,15.38,15.37,15.37,69600.0
2014-12-19 15:40:00,15.37,15.38,15.36,15.37,146200.0,15.37,15.38,15.36,15.37,146200.0
2014-12-19 15:50:00,15.37,15.38,15.36,15.38,336000.0,15.37,15.38,15.36,15.38,336000.0
2014-12-22 09:30:00,15.31,15.31,15.27,15.29,326600.0,15.31,15.31,15.27,15.29,326600.0
2014-12-22 09:40:00,15.29,15.31,15.28,15.29,148500.0,15.29,15.31,15.28,15.29,148500.0
2014-12-22 09:50:00,15.3,15.3,15.26,15.27,185600.0,15.3,15.3,15.26,15.27,185600.0
2014-12-22 10:00:00,15.27,15.3,15.26,15.3,138000.0,15.27,15.3,15.26,15.3,138000.0
2014-12-22 10:10:00,15.3,15.31,15.28,15.28,224600.0,15.3,15.31,15.28,15.28,224600.0
2014-12-22 10:20:00,15.28,15.29,15.25,15.27,128900.0,15.28,15.29,15.25,15.27,128900.0
2014-12-22 10:30:00,15.27,15.29,15.21,15.22,317400.0,15.27,15.29,15.21,15.22,317400.0
2014-12-22 10:40:00,15.21,15.23,15.14,15.21,456800.0,15.21,15.23,15.14,15.21,456800.0
2014-12-22 10:50:00,15.2,15.22,15.18,15.19,103100.0,15.2,15.22,15.18,15.19,103100.0
2014-12-22 11:00:00,15.2,15.2,14.98,14.99,655400.0,15.2,15.2,14.98,14.99,655400.0
2014-12-22 11:10:00,14.99,15.04,14.97,15.01,299600.0,14.99,15.04,14.97,15.01,299600.0
2014-12-22 11:20:00,15.01,15.02,14.97,14.99,302200.0,15.01,15.02,14.97,14.99,302200.0
2014-12-22 11:30:00,14.99,14.99,14.9,14.95,709700.0,14.99,14.99,14.9,14.95,709700.0
2014-12-22 11:40:00,14.94,14.95,14.87,14.94,294700.0,14.94,14.95,14.87,14.94,294700.0
2014-12-22 11:50:00,14.95,14.97,14.92,14.93,257200.0,14.95,14.97,14.92,14.93,257200.0
2014-12-22 12:00:00,14.93,14.95,14.92,14.95,140000.0,14.93,14.95,14.92,14.95,140000.0
2014-12-22 12:10:00,14.95,14.95,14.87,14.93,273400.0,14.95,14.95,14.87,14.93,273400.0
2014-12-22 12:20:00,14.93,14.94,14.92,14.92,95100.0,14.93,14.94,14.92,14.92,95100.0
2014-12-22 12:30:00,14.93,14.94,14.89,14.89,180300.0,14.93,14.94,14.89,14.89,180300.0
2014-12-22 12:40:00,14.9,14.94,14.89,14.92,134900.0,14.9,14.94,14.89,14.92,134900.0
2014-12-22 12:50:00,14.92,15.05,14.92,15.03,328700.0,14.92,15.05,14.92,15.03,328700.0
2014-12-22 13:00:00,15.02,15.04,14.99,14.99,69400.0,15.02,15.04,14.99,14.99,69400.0
2014-12-22 13:10:00,15.0,15.03,14.97,14.97,219600.0,15.0,15.03,14.97,14.97,219600.0
2014-12-22 13:20:00,14.98,15.04,14.98,15.02,145400.0,14.98,15.04,14.98,15.02,145400.0
2014-12-22 13:30:00,15.02,15.03,15.0,15.0,86200.0,15.02,15.03,15.0,15.0,86200.0
2014-12-22 13:40:00,15.0,15.01,14.96,14.97,226200.0,15.0,15.01,14.96,14.97,226200.0
2014-12-22 13:50:00,14.97,15.03,14.96,15.03,193100.0,14.97,15.03,14.96,15.03,193100.0
2014-12-22 14:00:00,15.03,15.04,15.0,15.01,61900.0,15.03,15.04,15.0,15.01,61900.0
2014-12-22 14:10:00,15.01,15.02,14.98,14.99,128500.0,15.01,15.02,14.98,14.99,128500.0
2014-12-22 14:20:00,14.98,15.01,14.97,14.99,117500.0,14.98,15.01,14.97,14.99,117500.0
2014-12-22 14:30:00,15.0,15.0,14.98,15.0,80900.0,15.0,15.0,14.98,15.0,80900.0
2014-12-22 14:40:00,14.99,15.0,14.97,14.98,49500.0,14.99,15.0,14.97,14.98,49500.0
2014-12-22 14:50:00,14.99,14.99,14.97,14.97,134100.0,14.99,14.99,14.97,14.97,134100.0
2014-12-22 15:00:00,14.98,14.98,14.95,14.95,94500.0,14.98,14.98,14.95,14.95,94500.0
2014-12-22 15:10:00,14.95,14.96,14.93,14.95,87100.0,14.95,14.96,14.93,14.95,87100.0
2014-12-22 15:20:00,14.95,14.96,14.92,14.96,152200.0,14.95,14.96,14.92,14.96,152200.0
2014-12-22 15:30:00,14.96,14.98,14.95,14.97,120200.0,14.96,14.98,14.95,14.97,120200.0
2014-12-22 15:40:00,14.96,14.99,14.96,14.99,248300.0,14.96,14.99,14.96,14.99,248300.0
2014-12-22 15:50:00,14.98,15.01,14.96,15.0,628400.0,14.98,15.01,14.96,15.0,628400.0
2014-12-23 09:30:00,15.05,15.12,15.04,15.1,309600.0,15.05,15.12,15.04,15.1,309600.0
2014-12-23 09:40:00,15.09,15.11,15.06,15.08,123200.0,15.09,15.11,15.06,15.08,123200.0
2014-12-23 09:50:00,15.08,15.08,15.03,15.08,100800.0,15.08,15.08,15.03,15.08,100800.0
2014-12-23 10:00:00,15.08,15.1,15.04,15.09,141800.0,15.08,15.1,15.04,15.09,141800.0
2014-12-23 10:10:00,15.09,15.1,15.07,15.1,121600.0,15.09,15.1,15.07,15.1,121600.0
2014-12-23 10:20:00,15.1,15.13,15.07,15.13,158000.0,15.1,15.13,15.07,15.13,158000.0
2014-12-23 10:30:00,15.14,15.15,15.12,15.13,193400.0,15.14,15.15,15.12,15.13,193400.0
2014-12-23 10:40:00,15.14,15.15,15.12,15.13,111500.0,15.14,15.15,15.12,15.13,111500.0
2014-12-23 10:50:00,15.13,15.13,15.11,15.13,94100.0,15.13,15.13,15.11,15.13,94100.0
2014-12-23 11:00:00,15.13,15.16,15.13,15.13,67600.0,15.13,15.16,15.13,15.13,67600.0
2014-12-23 11:10:00,15.12,15.14,15.11,15.12,118300.0,15.12,15.14,15.11,15.12,118300.0
2014-12-23 11:20:00,15.13,15.13,15.09,15.1,102200.0,15.13,15.13,15.09,15.1,102200.0
2014-12-23 11:30:00,15.1,15.13,15.09,15.13,225700.0,15.1,15.13,15.09,15.13,225700.0
2014-12-23 11:40:00,15.13,15.14,15.11,15.11,67400.0,15.13,15.14,15.11,15.11,67400.0
2014-12-23 11:50:00,15.12,15.12,15.1,15.11,60500.0,15.12,15.12,15.1,15.11,60500.0
2014-12-23 12:00:00,15.11,15.12,15.1,15.1,50100.0,15.11,15.12,15.1,15.1,50100.0
2014-12-23 12:10:00,15.1,15.12,15.08,15.09,50600.0,15.1,15.12,15.08,15.09,50600.0
2014-12-23 12:20:00,15.1,15.12,15.08,15.09,45900.0,15.1,15.12,15.08,15.09,45900.0
2014-12-23 12:30:00,15.09,15.1,15.08,15.09,50400.0,15.09,15.1,15.08,15.09,50400.0
2014-12-23 12:40:00,15.09,15.12,15.08,15.12,89200.0,15.09,15.12,15.08,15.12,89200.0
2014-12-23 12:50:00,15.11,15.12,15.09,15.09,48900.0,15.11,15.12,15.09,15.09,48900.0
2014-12-23 13:00:00,15.09,15.11,15.06,15.1,99900.0,15.09,15.11,15.06,15.1,99900.0
2014-12-23 13:10:00,15.1,15.12,15.06,15.1,101500.0,15.1,15.12,15.06,15.1,101500.0
2014-12-23 13:20:00,15.11,15.11,15.08,15.11,77500.0,15.11,15.11,15.08,15.11,77500.0
2014-12-23 13:30:00,15.1,15.11,15.07,15.07,55000.0,15.1,15.11,15.07,15.07,55000.0
2014-12-23 13:40:00,15.08,15.08,15.06,15.07,48100.0,15.08,15.08,15.06,15.07,48100.0
2014-12-23 13:50:00,15.07,15.07,15.03,15.04,107100.0,15.07,15.07,15.03,15.04,107100.0
2014-12-23 14:00:00,15.05,15.07,15.03,15.07,135500.0,15.05,15.07,15.03,15.07,135500.0
2014-12-23 14:10:00,15.07,15.08,15.06,15.08,54800.0,15.07,15.08,15.06,15.08,54800.0
2014-12-23 14:20:00,15.07,15.08,15.05,15.06,45300.0,15.07,15.08,15.05,15.06,45300.0
2014-12-23 14:30:00,15.06,15.07,15.04,15.05,95200.0,15.06,15.07,15.04,15.05,95200.0
2014-12-23 14:40:00,15.05,15.08,15.05,15.06,177800.0,15.05,15.08,15.05,15.06,177800.0
2014-12-23 14:50:00,15.06,15.06,15.03,15.03,53200.0,15.06,15.06,15.03,15.03,53200.0
2014-12-23 15:00:00,15.03,15.06,15.02,15.02,47200.0,15.03,15.06,15.02,15.02,47200.0
2014-12-23 15:10:00,15.03,15.04,15.0,15.01,214900.0,15.03,15.04,15.0,15.01,214900.0
2014-12-23 15:20:00,15.02,15.05,15.0,15.04,142600.0,15.02,15.05,15.0,15.04,142600.0
2014-12-23 15:30:00,15.04,15.05,15.02,15.04,98600.0,15.04,15.05,15.02,15.04,98600.0
2014-12-23 15:40:00,15.03,15.04,15.02,15.04,133400.0,15.03,15.04,15.02,15.04,133400.0
2014-12-23 15:50:00,15.03,15.04,15.02,15.04,249400.0,15.03,15.04,15.02,15.04,249400.0
2014-12-24 09:30:00,15.08,15.1,15.07,15.08,140700.0,15.08,15.1,15.07,15.08,140700.0
2014-12-24 09:40:00,15.08,15.08,15.02,15.04,349900.0,15.08,15.08,15.02,15.04,349900.0
2014-12-24 09:50:00,15.05,15.07,15.04,15.05,93800.0,15.05,15.07,15.04,15.05,93800.0
2014-12-24 10:00:00,15.06,15.08,15.05,15.06,151400.0,15.06,15.08,15.05,15.06,151400.0
2014-12-24 10:10:00,15.05,15.07,15.05,15.05,43000.0,15.05,15.07,15.05,15.05,43000.0
2014-12-24 10:20:00,15.05,15.06,15.03,15.06,77300.0,15.05,15.06,15.03,15.06,77300.0
2014-12-24 10:30:00,15.05,15.1,15.05,15.07,97200.0,15.05,15.1,15.05,15.07,97200.0
2014-12-24 10:40:00,15.07,15.1,15.06,15.1,38900.0,15.07,15.1,15.06,15.1,38900.0
2014-12-24 10:50:00,15.1,15.11,15.08,15.1,108800.0,15.1,15.11,15.08,15.1,108800.0
2014-12-24 11:00:00,15.11,15.13,15.09,15.09,75100.0,15.11,15.13,15.09,15.09,75100.0
2014-12-24 11:10:00,15.1,15.1,15.06,15.07,87400.0,15.1,15.1,15.06,15.07,87400.0
2014-12-24 11:20:00,15.07,15.11,15.07,15.1,61800.0,15.07,15.11,15.07,15.1,61800.0
2014-12-24 11:30:00,15.09,15.11,15.09,15.11,97400.0,15.09,15.11,15.09,15.11,97400.0
2014-12-24 11:40:00,15.11,15.11,15.05,15.07,171000.0,15.11,15.11,15.05,15.07,171000.0
2014-12-24 11:50:00,15.07,15.11,15.06,15.07,215900.0,15.07,15.11,15.06,15.07,215900.0
2014-12-24 12:00:00,15.06,15.09,15.06,15.09,120400.0,15.06,15.09,15.06,15.09,120400.0
2014-12-24 12:10:00,15.08,15.1,15.06,15.07,115100.0,15.08,15.1,15.06,15.07,115100.0
2014-12-24 12:20:00,15.07,15.08,15.03,15.05,138200.0,15.07,15.08,15.03,15.05,138200.0
2014-12-24 12:30:00,15.06,15.07,15.05,15.07,59300.0,15.06,15.07,15.05,15.07,59300.0
2014-12-24 12:40:00,15.06,15.08,15.06,15.07,37700.0,15.06,15.08,15.06,15.07,37700.0
2014-12-24 12:50:00,15.08,15.1,15.07,15.1,164500.0,15.08,15.1,15.07,15.1,164500.0
2014-12-26 09:30:00,15.5,15.51,15.44,15.45,505100.0,15.5,15.51,15.44,15.45,505100.0
2014-12-26 09:40:00,15.45,15.46,15.44,15.45,260900.0,15.45,15.46,15.44,15.45,260900.0
2014-12-26 09:50:00,15.46,15.48,15.44,15.45,211100.0,15.46,15.48,15.44,15.45,211100.0
2014-12-26 10:00:00,15.46,15.48,15.44,15.45,156300.0,15.46,15.48,15.44,15.45,156300.0
2014-12-26 10:10:00,15.44,15.45,15.4,15.42,120600.0,15.44,15.45,15.4,15.42,120600.0
2014-12-26 10:20:00,15.41,15.43,15.39,15.4,86800.0,15.41,15.43,15.39,15.4,86800.0
2014-12-26 10:30:00,15.4,15.45,15.39,15.44,118500.0,15.4,15.45,15.39,15.44,118500.0
2014-12-26 10:40:00,15.44,15.45,15.41,15.42,120400.0,15.44,15.45,15.41,15.42,120400.0
2014-12-26 10:50:00,15.42,15.43,15.4,15.42,44300.0,15.42,15.43,15.4,15.42,44300.0
2014-12-26 11:00:00,15.42,15.45,15.41,15.45,78700.0,15.42,15.45,15.41,15.45,78700.0
2014-12-26 11:10:00,15.44,15.44,15.41,15.43,40700.0,15.44,15.44,15.41,15.43,40700.0
2014-12-26 11:20:00,15.44,15.44,15.41,15.41,258000.0,15.44,15.44,15.41,15.41,258000.0
2014-12-26 11:30:00,15.42,15.46,15.4,15.44,97700.0,15.42,15.46,15.4,15.44,97700.0
2014-12-26 11:40:00,15.44,15.45,15.43,15.44,37200.0,15.44,15.45,15.43,15.44,37200.0
2014-12-26 11:50:00,15.44,15.45,15.42,15.43,49000.0,15.44,15.45,15.42,15.43,49000.0
2014-12-26 12:00:00,15.42,15.44,15.42,15.42,55300.0,15.42,15.44,15.42,15.42,55300.0
2014-12-26 12:10:00,15.43,15.45,15.41,15.44,87500.0,15.43,15.45,15.41,15.44,87500.0
2014-12-26 12:20:00,15.45,15.46,15.44,15.45,68700.0,15.45,15.46,15.44,15.45,68700.0
2014-12-26 12:30:00,15.45,15.45,15.41,15.44,103400.0,15.45,15.45,15.41,15.44,103400.0
2014-12-26 12:40:00,15.44,15.47,15.43,15.46,102400.0,15.44,15.47,15.43,15.46,102400.0
2014-12-26 12:50:00,15.46,15.47,15.43,15.44,41900.0,15.46,15.47,15.43,15.44,41900.0
2014-12-26 13:00:00,15.43,15.47,15.43,15.45,64000.0,15.43,15.47,15.43,15.45,64000.0
2014-12-26 13:10:00,15.46,15.47,15.44,15.45,47800.0,15.46,15.47,15.44,15.45,47800.0
2014-12-26 13:20:00,15.45,15.48,15.43,15.44,95600.0,15.45,15.48,15.43,15.44,95600.0
2014-12-26 13:30:00,15.43,15.46,15.43,15.45,114700.0,15.43,15.46,15.43,15.45,114700.0
2014-12-26 13:40:00,15.44,15.45,15.43,15.43,58400.0,15.44,15.45,15.43,15.43,58400.0
2014-12-26 13:50:00,15.43,15.44,15.42,15.43,19100.0,15.43,15.44,15.42,15.43,19100.0
2014-12-26 14:00:00,15.43,15.43,15.41,15.42,34700.0,15.43,15.43,15.41,15.42,34700.0
2014-12-26 14:10:00,15.41,15.42,15.4,15.41,57000.0,15.41,15.42,15.4,15.41,57000.0
2014-12-26 14:20:00,15.42,15.43,15.41,15.43,52000.0,15.42,15.43,15.41,15.43,52000.0
2014-12-26 14:30:00,15.42,15.43,15.41,15.43,40200.0,15.42,15.43,15.41,15.43,40200.0
2014-12-26 14:40:00,15.43,15.43,15.4,15.4,88600.0,15.43,15.43,15.4,15.4,88600.0
2014-12-26 14:50:00,15.41,15.43,15.4,15.42,145800.0,15.41,15.43,15.4,15.42,145800.0
2014-12-26 15:00:00,15.43,15.43,15.4,15.4,67100.0,15.43,15.43,15.4,15.4,67100.0
2014-12-26 15:10:00,15.41,15.41,15.4,15.41,73000.0,15.41,15.41,15.4,15.41,73000.0
2014-12-26 15:20:00,15.41,15.42,15.4,15.41,51200.0,15.41,15.42,15.4,15.41,51200.0
2014-12-26 15:30:00,15.41,15.43,15.4,15.42,60300.0,15.41,15.43,15.4,15.42,60300.0
2014-12-26 15:40:00,15.42,15.42,15.37,15.37,189600.0,15.42,15.42,15.37,15.37,189600.0
2014-12-26 15:50:00,15.37,15.38,15.35,15.35,339000.0,15.37,15.38,15.35,15.35,339000.0
2014-12-29 09:30:00,15.4,15.41,15.35,15.38,251800.0,15.4,15.41,15.35,15.38,251800.0
2014-12-29 09:40:00,15.37,15.38,15.3,15.31,240100.0,15.37,15.38,15.3,15.31,240100.0
2014-12-29 09:50:00,15.3,15.31,15.25,15.27,194500.0,15.3,15.31,15.25,15.27,194500.0
2014-12-29 10:00:00,15.27,15.27,15.23,15.27,240200.0,15.27,15.27,15.23,15.27,240200.0
2014-12-29 10:10:00,15.26,15.31,15.25,15.26,198400.0,15.26,15.31,15.25,15.26,198400.0
2014-12-29 10:20:00,15.26,15.26,15.22,15.25,104400.0,15.26,15.26,15.22,15.25,104400.0
2014-12-29 10:30:00,15.24,15.28,15.23,15.23,146100.0,15.24,15.28,15.23,15.23,146100.0
2014-12-29 10:40:00,15.24,15.24,15.11,15.14,363600.0,15.24,15.24,15.11,15.14,363600.0
2014-12-29 10:50:00,15.13,15.17,15.12,15.14,131200.0,15.13,15.17,15.12,15.14,131200.0
2014-12-29 11:00:00,15.14,15.17,15.12,15.13,118500.0,15.14,15.17,15.12,15.13,118500.0
2014-12-29 11:10:00,15.13,15.16,15.13,15.15,187900.0,15.13,15.16,15.13,15.15,187900.0
2014-12-29 11:20:00,15.15,15.16,15.07,15.1,178900.0,15.15,15.16,15.07,15.1,178900.0
2014-12-29 11:30:00,15.1,15.11,15.08,15.11,97200.0,15.1,15.11,15.08,15.11,97200.0
2014-12-29 11:40:00,15.11,15.17,15.11,15.16,131600.0,15.11,15.17,15.11,15.16,131600.0
2014-12-29 11:50:00,15.16,15.2,15.13,15.18,144200.0,15.16,15.2,15.13,15.18,144200.0
2014-12-29 12:00:00,15.17,15.17,15.1,15.11,71900.0,15.17,15.17,15.1,15.11,71900.0
2014-12-29 12:10:00,15.12,15.13,15.1,15.12,210300.0,15.12,15.13,15.1,15.12,210300.0
2014-12-29 12:20:00,15.12,15.14,15.11,15.13,64500.0,15.12,15.14,15.11,15.13,64500.0
2014-12-29 12:30:00,15.13,15.14,15.11,15.14,61100.0,15.13,15.14,15.11,15.14,61100.0
2014-12-29 12:40:00,15.14,15.16,15.11,15.15,155000.0,15.14,15.16,15.11,15.15,155000.0
2014-12-29 12:50:00,15.15,15.15,15.12,15.14,72300.0,15.15,15.15,15.12,15.14,72300.0
2014-12-29 13:00:00,15.13,15.14,15.05,15.06,283600.0,15.13,15.14,15.05,15.06,283600.0
2014-12-29 13:10:00,15.07,15.11,15.06,15.08,204900.0,15.07,15.11,15.06,15.08,204900.0
2014-12-29 13:20:00,15.09,15.13,15.08,15.12,295700.0,15.09,15.13,15.08,15.12,295700.0
2014-12-29 13:30:00,15.12,15.13,15.11,15.11,78900.0,15.12,15.13,15.11,15.11,78900.0
2014-12-29 13:40:00,15.11,15.12,15.1,15.12,88400.0,15.11,15.12,15.1,15.12,88400.0
2014-12-29 13:50:00,15.11,15.12,15.1,15.11,119900.0,15.11,15.12,15.1,15.11,119900.0
2014-12-29 14:00:00,15.11,15.12,15.09,15.1,46500.0,15.11,15.12,15.09,15.1,46500.0
2014-12-29 14:10:00,15.1,15.11,15.09,15.1,102000.0,15.1,15.11,15.09,15.1,102000.0
2014-12-29 14:20:00,15.1,15.11,15.09,15.1,45700.0,15.1,15.11,15.09,15.1,45700.0
2014-12-29 14:30:00,15.1,15.1,15.09,15.09,53600.0,15.1,15.1,15.09,15.09,53600.0
2014-12-29 14:40:00,15.1,15.1,15.09,15.1,47900.0,15.1,15.1,15.09,15.1,47900.0
2014-12-29 14:50:00,15.09,15.11,15.08,15.09,180900.0,15.09,15.11,15.08,15.09,180900.0
2014-12-29 15:00:00,15.09,15.1,15.08,15.09,64500.0,15.09,15.1,15.08,15.09,64500.0
2014-12-29 15:10:00,15.1,15.14,15.09,15.13,147800.0,15.1,15.14,15.09,15.13,147800.0
2014-12-29 15:20:00,15.12,15.13,15.11,15.11,68200.0,15.12,15.13,15.11,15.11,68200.0
2014-12-29 15:30:00,15.12,15.13,15.09,15.11,146400.0,15.12,15.13,15.09,15.11,146400.0
2014-12-29 15:40:00,15.11,15.14,15.11,15.13,520600.0,15.11,15.14,15.11,15.13,520600.0
2014-12-29 15:50:00,15.13,15.14,15.1,15.1,546700.0,15.13,15.14,15.1,15.1,546700.0
2014-12-30 09:30:00,15.33,15.36,15.32,15.34,441100.0,15.33,15.36,15.32,15.34,441100.0
2014-12-30 09:40:00,15.34,15.51,15.33,15.48,554300.0,15.34,15.51,15.33,15.48,554300.0
2014-12-30 09:50:00,15.48,15.77,15.48,15.67,1690800.0,15.48,15.77,15.48,15.67,1690800.0
2014-12-30 10:00:00,15.65,15.69,15.63,15.64,322700.0,15.65,15.69,15.63,15.64,322700.0
2014-12-30 10:10:00,15.64,15.74,15.61,15.68,436500.0,15.64,15.74,15.61,15.68,436500.0
2014-12-30 10:20:00,15.68,15.69,15.64,15.69,327500.0,15.68,15.69,15.64,15.69,327500.0
2014-12-30 10:30:00,15.68,15.69,15.65,15.67,241500.0,15.68,15.69,15.65,15.67,241500.0
2014-12-30 10:40:00,15.66,15.7,15.66,15.69,165100.0,15.66,15.7,15.66,15.69,165100.0
2014-12-30 10:50:00,15.69,15.7,15.66,15.68,184300.0,15.69,15.7,15.66,15.68,184300.0
2014-12-30 11:00:00,15.68,15.77,15.66,15.68,358500.0,15.68,15.77,15.66,15.68,358500.0
2014-12-30 11:10:00,15.68,15.7,15.66,15.69,103600.0,15.68,15.7,15.66,15.69,103600.0
2014-12-30 11:20:00,15.69,15.7,15.56,15.6,340200.0,15.69,15.7,15.56,15.6,340200.0
2014-12-30 11:30:00,15.61,15.65,15.58,15.6,132200.0,15.61,15.65,15.58,15.6,132200.0
2014-12-30 11:40:00,15.6,15.64,15.6,15.61,76300.0,15.6,15.64,15.6,15.61,76300.0
2014-12-30 11:50:00,15.6,15.61,15.57,15.61,84900.0,15.6,15.61,15.57,15.61,84900.0
2014-12-30 12:00:00,15.61,15.64,15.6,15.63,98100.0,15.61,15.64,15.6,15.63,98100.0
2014-12-30 12:10:00,15.63,15.63,15.59,15.6,83900.0,15.63,15.63,15.59,15.6,83900.0
2014-12-30 12:20:00,15.6,15.61,15.59,15.61,158000.0,15.6,15.61,15.59,15.61,158000.0
2014-12-30 12:30:00,15.6,15.62,15.59,15.61,99600.0,15.6,15.62,15.59,15.61,99600.0
2014-12-30 12:40:00,15.62,15.63,15.61,15.62,99800.0,15.62,15.63,15.61,15.62,99800.0
2014-12-30 12:50:00,15.61,15.62,15.59,15.59,99600.0,15.61,15.62,15.59,15.59,99600.0
2014-12-30 13:00:00,15.59,15.62,15.58,15.58,192400.0,15.59,15.62,15.58,15.58,192400.0
2014-12-30 13:10:00,15.59,15.61,15.58,15.61,70900.0,15.59,15.61,15.58,15.61,70900.0
2014-12-30 13:20:00,15.61,15.61,15.51,15.51,269100.0,15.61,15.61,15.51,15.51,269100.0
2014-12-30 13:30:00,15.52,15.54,15.51,15.54,96300.0,15.52,15.54,15.51,15.54,96300.0
2014-12-30 13:40:00,15.53,15.57,15.53,15.55,116800.0,15.53,15.57,15.53,15.55,116800.0
2014-12-30 13:50:00,15.54,15.56,15.53,15.55,113900.0,15.54,15.56,15.53,15.55,113900.0
2014-12-30 14:00:00,15.54,15.55,15.52,15.53,224500.0,15.54,15.55,15.52,15.53,224500.0
2014-12-30 14:10:00,15.54,15.55,15.53,15.55,51200.0,15.54,15.55,15.53,15.55,51200.0
2014-12-30 14:20:00,15.54,15.57,15.54,15.57,216700.0,15.54,15.57,15.54,15.57,216700.0
2014-12-30 14:30:00,15.57,15.58,15.54,15.55,155800.0,15.57,15.58,15.54,15.55,155800.0
2014-12-30 14:40:00,15.56,15.56,15.53,15.53,70500.0,15.56,15.56,15.53,15.53,70500.0
2014-12-30 14:50:00,15.53,15.54,15.52,15.53,28100.0,15.53,15.54,15.52,15.53,28100.0
2014-12-30 15:00:00,15.52,15.53,15.5,15.52,200700.0,15.52,15.53,15.5,15.52,200700.0
2014-12-30 15:10:00,15.52,15.52,15.5,15.5,322000.0,15.52,15.52,15.5,15.5,322000.0
2014-12-30 15:20:00,15.51,15.53,15.5,15.53,85000.0,15.51,15.53,15.5,15.53,85000.0
2014-12-30 15:30:00,15.53,15.55,15.52,15.54,113400.0,15.53,15.55,15.52,15.54,113400.0
2014-12-30 15:40:00,15.54,15.55,15.52,15.54,173800.0,15.54,15.55,15.52,15.54,173800.0
2014-12-30 15:50:00,15.54,15.6,15.53,15.58,634600.0,15.54,15.6,15.53,15.58,634600.0
2014-12-31 09:30:00,15.33,15.36,15.32,15.33,269200.0,15.33,15.36,15.32,15.33,269200.0
2014-12-31 09:40:00,15.33,15.33,15.27,15.31,316200.0,15.33,15.33,15.27,15.31,316200.0
2014-12-31 09:50:00,15.3,15.32,15.27,15.29,158800.0,15.3,15.32,15.27,15.29,158800.0
2014-12-31 10:00:00,15.29,15.32,15.26,15.29,273900.0,15.29,15.32,15.26,15.29,273900.0
2014-12-31 10:10:00,15.29,15.3,15.24,15.25,154500.0,15.29,15.3,15.24,15.25,154500.0
2014-12-31 10:20:00,15.26,15.28,15.12,15.16,472500.0,15.26,15.28,15.12,15.16,472500.0
2014-12-31 10:30:00,15.15,15.18,15.14,15.18,202700.0,15.15,15.18,15.14,15.18,202700.0
2014-12-31 10:40:00,15.18,15.18,15.0,15.07,903200.0,15.18,15.18,15.0,15.07,903200.0
2014-12-31 10:50:00,15.07,15.1,15.04,15.08,398400.0,15.07,15.1,15.04,15.08,398400.0
2014-12-31 11:00:00,15.07,15.1,15.04,15.09,171700.0,15.07,15.1,15.04,15.09,171700.0
2014-12-31 11:10:00,15.09,15.1,15.04,15.07,231600.0,15.09,15.1,15.04,15.07,231600.0
2014-12-31 11:20:00,15.08,15.09,15.05,15.08,120900.0,15.08,15.09,15.05,15.08,120900.0
2014-12-31 11:30:00,15.08,15.13,15.07,15.11,277100.0,15.08,15.13,15.07,15.11,277100.0
2014-12-31 11:40:00,15.11,15.11,15.06,15.08,214300.0,15.11,15.11,15.06,15.08,214300.0
2014-12-31 11:50:00,15.07,15.11,15.07,15.1,127300.0,15.07,15.11,15.07,15.1,127300.0
2014-12-31 12:00:00,15.1,15.1,15.08,15.08,111100.0,15.1,15.1,15.08,15.08,111100.0
2014-12-31 12:10:00,15.09,15.14,15.09,15.11,239200.0,15.09,15.14,15.09,15.11,239200.0
2014-12-31 12:20:00,15.11,15.12,15.09,15.12,149600.0,15.11,15.12,15.09,15.12,149600.0
2014-12-31 12:30:00,15.11,15.12,15.06,15.07,249200.0,15.11,15.12,15.06,15.07,249200.0
2014-12-31 12:40:00,15.07,15.08,15.02,15.06,342700.0,15.07,15.08,15.02,15.06,342700.0
2014-12-31 12:50:00,15.06,15.07,15.04,15.05,133100.0,15.06,15.07,15.04,15.05,133100.0
2014-12-31 13:00:00,15.04,15.05,15.01,15.05,197500.0,15.04,15.05,15.01,15.05,197500.0
2014-12-31 13:10:00,15.04,15.05,14.93,14.94,840600.0,15.04,15.05,14.93,14.94,840600.0
2014-12-31 13:20:00,14.94,15.0,14.91,14.94,853300.0,14.94,15.0,14.91,14.94,853300.0
2014-12-31 13:30:00,14.95,14.97,14.91,14.92,327300.0,14.95,14.97,14.91,14.92,327300.0
2014-12-31 13:40:00,14.93,14.97,14.92,14.96,293500.0,14.93,14.97,14.92,14.96,293500.0
2014-12-31 13:50:00,14.96,14.97,14.93,14.95,260200.0,14.96,14.97,14.93,14.95,260200.0
2014-12-31 14:00:00,14.95,14.96,14.93,14.94,177300.0,14.95,14.96,14.93,14.94,177300.0
2014-12-31 14:10:00,14.94,14.99,14.94,14.98,251100.0,14.94,14.99,14.94,14.98,251100.0
2014-12-31 14:20:00,14.98,15.0,14.97,14.99,338700.0,14.98,15.0,14.97,14.99,338700.0
2014-12-31 14:30:00,14.99,15.04,14.99,15.02,457500.0,14.99,15.04,14.99,15.02,457500.0
2014-12-31 14:40:00,15.03,15.05,15.02,15.04,180100.0,15.03,15.05,15.02,15.04,180100.0
2014-12-31 14:50:00,15.05,15.05,15.02,15.03,211700.0,15.05,15.05,15.02,15.03,211700.0
2014-12-31 15:00:00,15.04,15.06,15.03,15.06,124300.0,15.04,15.06,15.03,15.06,124300.0
2014-12-31 15:10:00,15.06,15.06,15.05,15.06,170400.0,15.06,15.06,15.05,15.06,170400.0
2014-12-31 15:20:00,15.06,15.1,15.05,15.09,255400.0,15.06,15.1,15.05,15.09,255400.0
2014-12-31 15:30:00,15.09,15.1,15.08,15.09,154800.0,15.09,15.1,15.08,15.09,154800.0
2014-12-31 15:40:00,15.09,15.09,15.06,15.06,328600.0,15.09,15.09,15.06,15.06,328600.0
2014-12-31 15:50:00,15.06,15.09,15.04,15.05,834700.0,15.06,15.09,15.04,15.05,834700.0
2015-01-02 09:30:00,14.96,14.99,14.93,14.97,608900.0,14.96,14.99,14.93,14.97,608900.0
2015-01-02 09:40:00,14.96,14.99,14.94,14.95,272100.0,14.96,14.99,14.94,14.95,272100.0
2015-01-02 09:50:00,14.95,14.95,14.91,14.92,196600.0,14.95,14.95,14.91,14.92,196600.0
2015-01-02 10:00:00,14.93,14.96,14.89,14.94,498500.0,14.93,14.96,14.89,14.94,498500.0
2015-01-02 10:10:00,14.94,14.98,14.92,14.95,194000.0,14.94,14.98,14.92,14.95,194000.0
2015-01-02 10:20:00,14.95,15.03,14.92,15.03,137500.0,14.95,15.03,14.92,15.03,137500.0
2015-01-02 10:30:00,15.03,15.1,14.99,15.08,496800.0,15.03,15.1,14.99,15.08,496800.0
2015-01-02 10:40:00,15.09,15.39,15.09,15.37,1269600.0,15.09,15.39,15.09,15.37,1269600.0
2015-01-02 10:50:00,15.36,15.37,15.28,15.29,433100.0,15.36,15.37,15.28,15.29,433100.0
2015-01-02 11:00:00,15.29,15.32,15.27,15.28,264000.0,15.29,15.32,15.27,15.28,264000.0
2015-01-02 11:10:00,15.27,15.28,15.25,15.28,197900.0,15.27,15.28,15.25,15.28,197900.0
2015-01-02 11:20:00,15.28,15.3,15.26,15.28,173800.0,15.28,15.3,15.26,15.28,173800.0
2015-01-02 11:30:00,15.28,15.29,15.2,15.23,168300.0,15.28,15.29,15.2,15.23,168300.0
2015-01-02 11:40:00,15.22,15.25,15.21,15.23,91200.0,15.22,15.25,15.21,15.23,91200.0
2015-01-02 11:50:00,15.23,15.28,15.22,15.26,209700.0,15.23,15.28,15.22,15.26,209700.0
2015-01-02 12:00:00,15.27,15.3,15.24,15.26,211500.0,15.27,15.3,15.24,15.26,211500.0
2015-01-02 12:10:00,15.25,15.26,15.21,15.23,85100.0,15.25,15.26,15.21,15.23,85100.0
2015-01-02 12:20:00,15.22,15.23,15.14,15.16,242700.0,15.22,15.23,15.14,15.16,242700.0
2015-01-02 12:30:00,15.17,15.17,15.13,15.13,78800.0,15.17,15.17,15.13,15.13,78800.0
2015-01-02 12:40:00,15.14,15.17,15.13,15.14,62600.0,15.14,15.17,15.13,15.14,62600.0
2015-01-02 12:50:00,15.15,15.17,15.12,15.12,64900.0,15.15,15.17,15.12,15.12,64900.0
2015-01-02 13:00:00,15.13,15.14,15.09,15.1,167500.0,15.13,15.14,15.09,15.1,167500.0
2015-01-02 13:10:00,15.1,15.13,15.09,15.13,59900.0,15.1,15.13,15.09,15.13,59900.0
2015-01-02 13:20:00,15.13,15.14,15.1,15.12,151800.0,15.13,15.14,15.1,15.12,151800.0
2015-01-02 13:30:00,15.11,15.13,15.09,15.1,54200.0,15.11,15.13,15.09,15.1,54200.0
2015-01-02 13:40:00,15.1,15.11,15.02,15.02,177300.0,15.1,15.11,15.02,15.02,177300.0
2015-01-02 13:50:00,15.02,15.04,15.01,15.04,104500.0,15.02,15.04,15.01,15.04,104500.0
2015-01-02 14:00:00,15.03,15.07,15.03,15.05,103200.0,15.03,15.07,15.03,15.05,103200.0
2015-01-02 14:10:00,15.06,15.09,15.04,15.06,122200.0,15.06,15.09,15.04,15.06,122200.0
2015-01-02 14:20:00,15.06,15.08,15.03,15.03,121900.0,15.06,15.08,15.03,15.03,121900.0
2015-01-02 14:30:00,15.03,15.09,15.03,15.08,142400.0,15.03,15.09,15.03,15.08,142400.0
2015-01-02 14:40:00,15.08,15.09,15.06,15.07,189800.0,15.08,15.09,15.06,15.07,189800.0
2015-01-02 14:50:00,15.07,15.08,15.05,15.05,102800.0,15.07,15.08,15.05,15.05,102800.0
2015-01-02 15:00:00,15.05,15.06,15.04,15.04,38400.0,15.05,15.06,15.04,15.04,38400.0
2015-01-02 15:10:00,15.04,15.08,15.04,15.07,96900.0,15.04,15.08,15.04,15.07,96900.0
2015-01-02 15:20:00,15.08,15.09,15.06,15.07,95700.0,15.08,15.09,15.06,15.07,95700.0
2015-01-02 15:30:00,15.07,15.08,15.06,15.07,95300.0,15.07,15.08,15.06,15.07,95300.0
2015-01-02 15:40:00,15.07,15.09,15.07,15.08,83100.0,15.07,15.09,15.07,15.08,83100.0
2015-01-02 15:50:00,15.08,15.14,15.06,15.11,474900.0,15.08,15.14,15.06,15.11,474900.0
2015-01-05 09:30:00,15.34,15.56,15.34,15.5,893400.0,15.34,15.56,15.34,15.5,893400.0
2015-01-05 09:40:00,15.5,15.54,15.47,15.5,676600.0,15.5,15.54,15.47,15.5,676600.0
2015-01-05 09:50:00,15.5,15.54,15.49,15.53,287700.0,15.5,15.54,15.49,15.53,287700.0
2015-01-05 10:00:00,15.53,15.57,15.46,15.48,547700.0,15.53,15.57,15.46,15.48,547700.0
2015-01-05 10:10:00,15.49,15.51,15.48,15.48,266800.0,15.49,15.51,15.48,15.48,266800.0
2015-01-05 10:20:00,15.49,15.53,15.47,15.52,574000.0,15.49,15.53,15.47,15.52,574000.0
2015-01-05 10:30:00,15.52,15.54,15.48,15.49,210100.0,15.52,15.54,15.48,15.49,210100.0
2015-01-05 10:40:00,15.49,15.5,15.35,15.38,474700.0,15.49,15.5,15.35,15.38,474700.0
2015-01-05 10:50:00,15.38,15.41,15.37,15.4,170500.0,15.38,15.41,15.37,15.4,170500.0
2015-01-05 11:00:00,15.4,15.42,15.37,15.39,210000.0,15.4,15.42,15.37,15.39,210000.0
2015-01-05 11:10:00,15.39,15.4,15.37,15.4,94600.0,15.39,15.4,15.37,15.4,94600.0
2015-01-05 11:20:00,15.39,15.41,15.34,15.34,139400.0,15.39,15.41,15.34,15.34,139400.0
2015-01-05 11:30:00,15.35,15.35,15.27,15.29,234100.0,15.35,15.35,15.27,15.29,234100.0
2015-01-05 11:40:00,15.29,15.3,15.23,15.25,112000.0,15.29,15.3,15.23,15.25,112000.0
2015-01-05 11:50:00,15.25,15.27,15.24,15.27,80900.0,15.25,15.27,15.24,15.27,80900.0
2015-01-05 12:00:00,15.27,15.29,15.26,15.28,117800.0,15.27,15.29,15.26,15.28,117800.0
2015-01-05 12:10:00,15.28,15.32,15.27,15.3,114400.0,15.28,15.32,15.27,15.3,114400.0
2015-01-05 12:20:00,15.31,15.33,15.3,15.32,153700.0,15.31,15.33,15.3,15.32,153700.0
2015-01-05 12:30:00,15.31,15.38,15.31,15.36,149000.0,15.31,15.38,15.31,15.36,149000.0
2015-01-05 12:40:00,15.36,15.44,15.36,15.42,136100.0,15.36,15.44,15.36,15.42,136100.0
2015-01-05 12:50:00,15.42,15.46,15.42,15.46,169800.0,15.42,15.46,15.42,15.46,169800.0
2015-01-05 13:00:00,15.45,15.47,15.44,15.46,137400.0,15.45,15.47,15.44,15.46,137400.0
2015-01-05 13:10:00,15.45,15.51,15.45,15.49,171100.0,15.45,15.51,15.45,15.49,171100.0
2015-01-05 13:20:00,15.48,15.54,15.48,15.51,249100.0,15.48,15.54,15.48,15.51,249100.0
2015-01-05 13:30:00,15.52,15.53,15.51,15.53,119500.0,15.52,15.53,15.51,15.53,119500.0
2015-01-05 13:40:00,15.53,15.54,15.51,15.52,143900.0,15.53,15.54,15.51,15.52,143900.0
2015-01-05 13:50:00,15.52,15.53,15.51,15.53,60600.0,15.52,15.53,15.51,15.53,60600.0
2015-01-05 14:00:00,15.52,15.53,15.52,15.52,48100.0,15.52,15.53,15.52,15.52,48100.0
2015-01-05 14:10:00,15.52,15.54,15.51,15.53,53000.0,15.52,15.54,15.51,15.53,53000.0
2015-01-05 14:20:00,15.54,15.54,15.52,15.52,60300.0,15.54,15.54,15.52,15.52,60300.0
2015-01-05 14:30:00,15.53,15.53,15.48,15.49,76400.0,15.53,15.53,15.48,15.49,76400.0
2015-01-05 14:40:00,15.49,15.51,15.48,15.51,107600.0,15.49,15.51,15.48,15.51,107600.0
2015-01-05 14:50:00,15.51,15.52,15.5,15.51,48400.0,15.51,15.52,15.5,15.51,48400.0
2015-01-05 15:00:00,15.51,15.53,15.5,15.53,110300.0,15.51,15.53,15.5,15.53,110300.0
2015-01-05 15:10:00,15.52,15.54,15.52,15.54,57700.0,15.52,15.54,15.52,15.54,57700.0
2015-01-05 15:20:00,15.53,15.54,15.52,15.53,65200.0,15.53,15.54,15.52,15.53,65200.0
2015-01-05 15:30:00,15.53,15.54,15.52,15.53,150500.0,15.53,15.54,15.52,15.53,150500.0
2015-01-05 15:40:00,15.54,15.55,15.52,15.54,236300.0,15.54,15.55,15.52,15.54,236300.0
2015-01-05 15:50:00,15.55,15.55,15.47,15.53,809900.0,15.55,15.55,15.47,15.53,809900.0
2015-01-06 09:30:00,15.59,15.61,15.56,15.58,226600.0,15.59,15.61,15.56,15.58,226600.0
2015-01-06 09:40:00,15.59,15.63,15.58,15.62,152400.0,15.59,15.63,15.58,15.62,152400.0
2015-01-06 09:50:00,15.62,15.63,15.6,15.6,99600.0,15.62,15.63,15.6,15.6,99600.0
2015-01-06 10:00:00,15.61,15.68,15.6,15.66,435900.0,15.61,15.68,15.6,15.66,435900.0
2015-01-06 10:10:00,15.66,15.68,15.6,15.62,294300.0,15.66,15.68,15.6,15.62,294300.0
2015-01-06 10:20:00,15.62,15.63,15.54,15.59,285900.0,15.62,15.63,15.54,15.59,285900.0
2015-01-06 10:30:00,15.59,15.63,15.56,15.63,256000.0,15.59,15.63,15.56,15.63,256000.0
2015-01-06 10:40:00,15.63,15.64,15.6,15.63,92300.0,15.63,15.64,15.6,15.63,92300.0
2015-01-06 10:50:00,15.63,15.63,15.6,15.62,90500.0,15.63,15.63,15.6,15.62,90500.0
2015-01-06 11:00:00,15.61,15.63,15.59,15.6,81600.0,15.61,15.63,15.59,15.6,81600.0
2015-01-06 11:10:00,15.61,15.62,15.6,15.62,40400.0,15.61,15.62,15.6,15.62,40400.0
2015-01-06 11:20:00,15.61,15.62,15.6,15.61,68400.0,15.61,15.62,15.6,15.61,68400.0
2015-01-06 11:30:00,15.61,15.67,15.61,15.64,154800.0,15.61,15.67,15.61,15.64,154800.0
2015-01-06 11:40:00,15.64,15.84,15.63,15.79,1317500.0,15.64,15.84,15.63,15.79,1317500.0
2015-01-06 11:50:00,15.8,16.01,15.79,15.9,1524600.0,15.8,16.01,15.79,15.9,1524600.0
2015-01-06 12:00:00,15.89,15.92,15.85,15.85,339200.0,15.89,15.92,15.85,15.85,339200.0
2015-01-06 12:10:00,15.86,15.92,15.84,15.91,290100.0,15.86,15.92,15.84,15.91,290100.0
2015-01-06 12:20:00,15.92,15.94,15.89,15.9,162600.0,15.92,15.94,15.89,15.9,162600.0
2015-01-06 12:30:00,15.89,15.93,15.86,15.87,292300.0,15.89,15.93,15.86,15.87,292300.0
2015-01-06 12:40:00,15.87,15.92,15.87,15.89,111400.0,15.87,15.92,15.87,15.89,111400.0
2015-01-06 12:50:00,15.89,15.9,15.82,15.85,143300.0,15.89,15.9,15.82,15.85,143300.0
2015-01-06 13:00:00,15.86,15.9,15.85,15.9,82100.0,15.86,15.9,15.85,15.9,82100.0
2015-01-06 13:10:00,15.9,15.92,15.88,15.91,212300.0,15.9,15.92,15.88,15.91,212300.0
2015-01-06 13:20:00,15.91,15.93,15.9,15.9,311000.0,15.91,15.93,15.9,15.9,311000.0
2015-01-06 13:30:00,15.9,15.91,15.9,15.91,56900.0,15.9,15.91,15.9,15.91,56900.0
2015-01-06 13:40:00,15.9,15.91,15.89,15.9,70900.0,15.9,15.91,15.89,15.9,70900.0
2015-01-06 13:50:00,15.89,15.91,15.88,15.89,67700.0,15.89,15.91,15.88,15.89,67700.0
2015-01-06 14:00:00,15.89,15.9,15.85,15.86,89000.0,15.89,15.9,15.85,15.86,89000.0
2015-01-06 14:10:00,15.86,15.87,15.84,15.85,96900.0,15.86,15.87,15.84,15.85,96900.0
2015-01-06 14:20:00,15.84,15.85,15.84,15.85,38000.0,15.84,15.85,15.84,15.85,38000.0
2015-01-06 14:30:00,15.84,15.85,15.83,15.84,68400.0,15.84,15.85,15.83,15.84,68400.0
2015-01-06 14:40:00,15.85,15.87,15.85,15.85,66000.0,15.85,15.87,15.85,15.85,66000.0
2015-01-06 14:50:00,15.86,15.87,15.85,15.86,56800.0,15.86,15.87,15.85,15.86,56800.0
2015-01-06 15:00:00,15.86,15.87,15.85,15.87,53400.0,15.86,15.87,15.85,15.87,53400.0
2015-01-06 15:10:00,15.86,15.87,15.84,15.85,67500.0,15.86,15.87,15.84,15.85,67500.0
2015-01-06 15:20:00,15.85,15.86,15.82,15.85,178200.0,15.85,15.86,15.82,15.85,178200.0
2015-01-06 15:30:00,15.84,15.88,15.84,15.88,120300.0,15.84,15.88,15.84,15.88,120300.0
2015-01-06 15:40:00,15.87,15.88,15.85,15.86,172100.0,15.87,15.88,15.85,15.86,172100.0
2015-01-06 15:50:00,15.85,15.86,15.82,15.83,679300.0,15.85,15.86,15.82,15.83,679300.0
2015-01-07 09:30:00,15.7,15.76,15.68,15.74,339200.0,15.7,15.76,15.68,15.74,339200.0
2015-01-07 09:40:00,15.73,15.74,15.69,15.73,169900.0,15.73,15.74,15.69,15.73,169900.0
2015-01-07 09:50:00,15.71,15.74,15.71,15.73,97100.0,15.71,15.74,15.71,15.73,97100.0
2015-01-07 10:00:00,15.72,15.77,15.71,15.77,146500.0,15.72,15.77,15.71,15.77,146500.0
2015-01-07 10:10:00,15.76,15.82,15.75,15.8,231100.0,15.76,15.82,15.75,15.8,231100.0
2015-01-07 10:20:00,15.81,15.85,15.79,15.82,173200.0,15.81,15.85,15.79,15.82,173200.0
2015-01-07 10:30:00,15.81,15.89,15.81,15.87,361000.0,15.81,15.89,15.81,15.87,361000.0
2015-01-07 10:40:00,15.87,15.93,15.86,15.9,238300.0,15.87,15.93,15.86,15.9,238300.0
2015-01-07 10:50:00,15.9,15.92,15.88,15.89,238400.0,15.9,15.92,15.88,15.89,238400.0
2015-01-07 11:00:00,15.88,15.91,15.88,15.9,115600.0,15.88,15.91,15.88,15.9,115600.0
2015-01-07 11:10:00,15.9,15.91,15.85,15.88,147800.0,15.9,15.91,15.85,15.88,147800.0
2015-01-07 11:20:00,15.89,15.9,15.87,15.89,105100.0,15.89,15.9,15.87,15.89,105100.0
2015-01-07 11:30:00,15.89,15.9,15.84,15.87,216000.0,15.89,15.9,15.84,15.87,216000.0
2015-01-07 11:40:00,15.87,15.9,15.86,15.87,105700.0,15.87,15.9,15.86,15.87,105700.0
2015-01-07 11:50:00,15.86,15.87,15.84,15.84,139900.0,15.86,15.87,15.84,15.84,139900.0
2015-01-07 12:00:00,15.85,15.89,15.84,15.87,97600.0,15.85,15.89,15.84,15.87,97600.0
2015-01-07 12:10:00,15.87,15.89,15.86,15.89,69200.0,15.87,15.89,15.86,15.89,69200.0
2015-01-07 12:20:00,15.88,15.9,15.87,15.9,53500.0,15.88,15.9,15.87,15.9,53500.0
2015-01-07 12:30:00,15.9,15.9,15.88,15.88,52800.0,15.9,15.9,15.88,15.88,52800.0
2015-01-07 12:40:00,15.88,15.9,15.87,15.88,97500.0,15.88,15.9,15.87,15.88,97500.0
2015-01-07 12:50:00,15.89,15.89,15.87,15.88,51500.0,15.89,15.89,15.87,15.88,51500.0
2015-01-07 13:00:00,15.87,15.88,15.86,15.86,52100.0,15.87,15.88,15.86,15.86,52100.0
2015-01-07 13:10:00,15.87,15.88,15.85,15.86,72200.0,15.87,15.88,15.85,15.86,72200.0
2015-01-07 13:20:00,15.85,15.86,15.83,15.84,54500.0,15.85,15.86,15.83,15.84,54500.0
2015-01-07 13:30:00,15.84,15.84,15.81,15.81,96400.0,15.84,15.84,15.81,15.81,96400.0
2015-01-07 13:40:00,15.81,15.86,15.81,15.86,52900.0,15.81,15.86,15.81,15.86,52900.0
2015-01-07 13:50:00,15.87,15.88,15.85,15.88,49400.0,15.87,15.88,15.85,15.88,49400.0
2015-01-07 14:00:00,15.88,15.92,15.82,15.9,380800.0,15.88,15.92,15.82,15.9,380800.0
2015-01-07 14:10:00,15.9,15.95,15.88,15.93,214100.0,15.9,15.95,15.88,15.93,214100.0
2015-01-07 14:20:00,15.92,15.93,15.85,15.86,168300.0,15.92,15.93,15.85,15.86,168300.0
2015-01-07 14:30:00,15.87,15.87,15.83,15.84,111600.0,15.87,15.87,15.83,15.84,111600.0
2015-01-07 14:40:00,15.85,15.89,15.84,15.88,79400.0,15.85,15.89,15.84,15.88,79400.0
2015-01-07 14:50:00,15.88,15.9,15.87,15.89,80200.0,15.88,15.9,15.87,15.89,80200.0
2015-01-07 15:00:00,15.89,15.89,15.87,15.87,41300.0,15.89,15.89,15.87,15.87,41300.0
2015-01-07 15:10:00,15.88,15.91,15.88,15.89,82700.0,15.88,15.91,15.88,15.89,82700.0
2015-01-07 15:20:00,15.89,15.9,15.85,15.86,87100.0,15.89,15.9,15.85,15.86,87100.0
2015-01-07 15:30:00,15.86,15.87,15.85,15.86,59900.0,15.86,15.87,15.85,15.86,59900.0
2015-01-07 15:40:00,15.85,15.88,15.85,15.87,150300.0,15.85,15.88,15.85,15.87,150300.0
2015-01-07 15:50:00,15.87,15.87,15.83,15.84,380800.0,15.87,15.87,15.83,15.84,380800.0
2015-01-08 09:30:00,15.84,15.84,15.81,15.84,182200.0,15.84,15.84,15.81,15.84,182200.0
2015-01-08 09:40:00,15.83,15.84,15.81,15.82,81600.0,15.83,15.84,15.81,15.82,81600.0
2015-01-08 09:50:00,15.83,15.95,15.82,15.93,479400.0,15.83,15.95,15.82,15.93,479400.0
2015-01-08 10:00:00,15.94,15.95,15.87,15.9,187900.0,15.94,15.95,15.87,15.9,187900.0
2015-01-08 10:10:00,15.9,15.92,15.89,15.92,59000.0,15.9,15.92,15.89,15.92,59000.0
2015-01-08 10:20:00,15.92,15.92,15.81,15.82,207000.0,15.92,15.92,15.81,15.82,207000.0
2015-01-08 10:30:00,15.82,15.86,15.81,15.86,134000.0,15.82,15.86,15.81,15.86,134000.0
2015-01-08 10:40:00,15.86,15.86,15.82,15.82,62600.0,15.86,15.86,15.82,15.82,62600.0
2015-01-08 10:50:00,15.83,15.83,15.71,15.73,338400.0,15.83,15.83,15.71,15.73,338400.0
2015-01-08 11:00:00,15.74,15.75,15.72,15.74,89600.0,15.74,15.75,15.72,15.74,89600.0
2015-01-08 11:10:00,15.75,15.77,15.74,15.76,66400.0,15.75,15.77,15.74,15.76,66400.0
2015-01-08 11:20:00,15.75,15.77,15.73,15.77,92700.0,15.75,15.77,15.73,15.77,92700.0
2015-01-08 11:30:00,15.77,15.77,15.75,15.77,50000.0,15.77,15.77,15.75,15.77,50000.0
2015-01-08 11:40:00,15.77,15.78,15.74,15.75,131700.0,15.77,15.78,15.74,15.75,131700.0
2015-01-08 11:50:00,15.76,15.77,15.71,15.73,82800.0,15.76,15.77,15.71,15.73,82800.0
2015-01-08 12:00:00,15.72,15.75,15.71,15.75,39900.0,15.72,15.75,15.71,15.75,39900.0
2015-01-08 12:10:00,15.75,15.76,15.73,15.74,92100.0,15.75,15.76,15.73,15.74,92100.0
2015-01-08 12:20:00,15.73,15.77,15.73,15.74,51700.0,15.73,15.77,15.73,15.74,51700.0
2015-01-08 12:30:00,15.74,15.75,15.72,15.73,52600.0,15.74,15.75,15.72,15.73,52600.0
2015-01-08 12:40:00,15.73,15.74,15.71,15.73,36600.0,15.73,15.74,15.71,15.73,36600.0
2015-01-08 12:50:00,15.74,15.75,15.72,15.73,35000.0,15.74,15.75,15.72,15.73,35000.0
2015-01-08 13:00:00,15.74,15.75,15.7,15.7,137900.0,15.74,15.75,15.7,15.7,137900.0
2015-01-08 13:10:00,15.7,15.72,15.67,15.7,136400.0,15.7,15.72,15.67,15.7,136400.0
2015-01-08 13:20:00,15.7,15.71,15.66,15.69,143500.0,15.7,15.71,15.66,15.69,143500.0
2015-01-08 13:30:00,15.69,15.72,15.69,15.71,63500.0,15.69,15.72,15.69,15.71,63500.0
2015-01-08 13:40:00,15.71,15.73,15.69,15.7,102300.0,15.71,15.73,15.69,15.7,102300.0
2015-01-08 13:50:00,15.7,15.71,15.61,15.65,106800.0,15.7,15.71,15.61,15.65,106800.0
2015-01-08 14:00:00,15.64,15.65,15.62,15.64,105800.0,15.64,15.65,15.62,15.64,105800.0
2015-01-08 14:10:00,15.64,15.66,15.63,15.65,80800.0,15.64,15.66,15.63,15.65,80800.0
2015-01-08 14:20:00,15.65,15.7,15.65,15.69,117500.0,15.65,15.7,15.65,15.69,117500.0
2015-01-08 14:30:00,15.67,15.69,15.66,15.67,102500.0,15.67,15.69,15.66,15.67,102500.0
2015-01-08 14:40:00,15.66,15.67,15.65,15.66,34400.0,15.66,15.67,15.65,15.66,34400.0
2015-01-08 14:50:00,15.67,15.67,15.64,15.66,61100.0,15.67,15.67,15.64,15.66,61100.0
2015-01-08 15:00:00,15.65,15.67,15.65,15.65,66800.0,15.65,15.67,15.65,15.65,66800.0
2015-01-08 15:10:00,15.65,15.66,15.63,15.64,58900.0,15.65,15.66,15.63,15.64,58900.0
2015-01-08 15:20:00,15.64,15.65,15.62,15.64,107200.0,15.64,15.65,15.62,15.64,107200.0
2015-01-08 15:30:00,15.63,15.66,15.63,15.64,85000.0,15.63,15.66,15.63,15.64,85000.0
2015-01-08 15:40:00,15.65,15.65,15.63,15.63,60100.0,15.65,15.65,15.63,15.63,60100.0
2015-01-08 15:50:00,15.63,15.64,15.62,15.63,405400.0,15.63,15.64,15.62,15.63,405400.0
2015-01-09 09:30:00,15.71,15.75,15.7,15.72,179100.0,15.71,15.75,15.7,15.72,179100.0
2015-01-09 09:40:00,15.72,15.73,15.69,15.71,131500.0,15.72,15.73,15.69,15.71,131500.0
2015-01-09 09:50:00,15.71,15.75,15.68,15.72,132500.0,15.71,15.75,15.68,15.72,132500.0
2015-01-09 10:00:00,15.72,15.88,15.72,15.82,529100.0,15.72,15.88,15.72,15.82,529100.0
2015-01-09 10:10:00,15.82,15.85,15.79,15.8,166600.0,15.82,15.85,15.79,15.8,166600.0
2015-01-09 10:20:00,15.81,15.87,15.81,15.86,121900.0,15.81,15.87,15.81,15.86,121900.0
2015-01-09 10:30:00,15.85,15.92,15.83,15.84,376900.0,15.85,15.92,15.83,15.84,376900.0
2015-01-09 10:40:00,15.84,15.86,15.76,15.76,187300.0,15.84,15.86,15.76,15.76,187300.0
2015-01-09 10:50:00,15.77,15.77,15.72,15.74,172500.0,15.77,15.77,15.72,15.74,172500.0
2015-01-09 11:00:00,15.75,15.77,15.73,15.74,77400.0,15.75,15.77,15.73,15.74,77400.0
2015-01-09 11:10:00,15.74,15.77,15.73,15.77,102600.0,15.74,15.77,15.73,15.77,102600.0
2015-01-09 11:20:00,15.76,15.77,15.72,15.73,43800.0,15.76,15.77,15.72,15.73,43800.0
2015-01-09 11:30:00,15.73,15.76,15.72,15.75,74500.0,15.73,15.76,15.72,15.75,74500.0
2015-01-09 11:40:00,15.75,15.75,15.72,15.73,57400.0,15.75,15.75,15.72,15.73,57400.0
2015-01-09 11:50:00,15.72,15.75,15.72,15.73,22500.0,15.72,15.75,15.72,15.73,22500.0
2015-01-09 12:00:00,15.74,15.75,15.73,15.74,57300.0,15.74,15.75,15.73,15.74,57300.0
2015-01-09 12:10:00,15.74,15.75,15.73,15.75,84100.0,15.74,15.75,15.73,15.75,84100.0
2015-01-09 12:20:00,15.75,15.76,15.72,15.73,50600.0,15.75,15.76,15.72,15.73,50600.0
2015-01-09 12:30:00,15.73,15.74,15.72,15.74,28900.0,15.73,15.74,15.72,15.74,28900.0
2015-01-09 12:40:00,15.74,15.75,15.72,15.74,28600.0,15.74,15.75,15.72,15.74,28600.0
2015-01-09 12:50:00,15.75,15.76,15.72,15.74,48600.0,15.75,15.76,15.72,15.74,48600.0
2015-01-09 13:00:00,15.74,15.75,15.72,15.74,116900.0,15.74,15.75,15.72,15.74,116900.0
2015-01-09 13:10:00,15.74,15.75,15.72,15.72,41500.0,15.74,15.75,15.72,15.72,41500.0
2015-01-09 13:20:00,15.72,15.74,15.7,15.72,85200.0,15.72,15.74,15.7,15.72,85200.0
2015-01-09 13:30:00,15.72,15.72,15.68,15.69,56400.0,15.72,15.72,15.68,15.69,56400.0
2015-01-09 13:40:00,15.68,15.74,15.68,15.72,94600.0,15.68,15.74,15.68,15.72,94600.0
2015-01-09 13:50:00,15.72,15.77,15.72,15.73,54100.0,15.72,15.77,15.72,15.73,54100.0
2015-01-09 14:00:00,15.74,15.75,15.71,15.72,32400.0,15.74,15.75,15.71,15.72,32400.0
2015-01-09 14:10:00,15.72,15.73,15.71,15.73,10700.0,15.72,15.73,15.71,15.73,10700.0
2015-01-09 14:20:00,15.73,15.74,15.71,15.71,33500.0,15.73,15.74,15.71,15.71,33500.0
2015-01-09 14:30:00,15.72,15.72,15.69,15.7,34600.0,15.72,15.72,15.69,15.7,34600.0
2015-01-09 14:40:00,15.7,15.74,15.7,15.72,31600.0,15.7,15.74,15.7,15.72,31600.0
2015-01-09 14:50:00,15.72,15.74,15.72,15.73,29700.0,15.72,15.74,15.72,15.73,29700.0
2015-01-09 15:00:00,15.73,15.75,15.73,15.74,62800.0,15.73,15.75,15.73,15.74,62800.0
2015-01-09 15:10:00,15.74,15.74,15.73,15.74,28100.0,15.74,15.74,15.73,15.74,28100.0
2015-01-09 15:20:00,15.74,15.74,15.71,15.72,68500.0,15.74,15.74,15.71,15.72,68500.0
2015-01-09 15:30:00,15.72,15.74,15.72,15.74,49400.0,15.72,15.74,15.72,15.74,49400.0
2015-01-09 15:40:00,15.74,15.77,15.73,15.76,143300.0,15.74,15.77,15.73,15.76,143300.0
2015-01-09 15:50:00,15.77,15.77,15.74,15.76,211000.0,15.77,15.77,15.74,15.76,211000.0
2015-01-12 09:30:00,15.82,15.87,15.79,15.85,180000.0,15.82,15.87,15.79,15.85,180000.0
2015-01-12 09:40:00,15.85,15.88,15.83,15.85,170800.0,15.85,15.88,15.83,15.85,170800.0
2015-01-12 09:50:00,15.84,15.88,15.84,15.87,202300.0,15.84,15.88,15.84,15.87,202300.0
2015-01-12 10:00:00,15.87,15.89,15.84,15.86,227300.0,15.87,15.89,15.84,15.86,227300.0
2015-01-12 10:10:00,15.86,15.86,15.82,15.84,65600.0,15.86,15.86,15.82,15.84,65600.0
2015-01-12 10:20:00,15.83,15.85,15.83,15.85,77400.0,15.83,15.85,15.83,15.85,77400.0
2015-01-12 10:30:00,15.85,15.85,15.82,15.83,67500.0,15.85,15.85,15.82,15.83,67500.0
2015-01-12 10:40:00,15.83,15.84,15.77,15.78,124500.0,15.83,15.84,15.77,15.78,124500.0
2015-01-12 10:50:00,15.78,15.81,15.77,15.78,52700.0,15.78,15.81,15.77,15.78,52700.0
2015-01-12 11:00:00,15.78,15.8,15.76,15.8,70000.0,15.78,15.8,15.76,15.8,70000.0
2015-01-12 11:10:00,15.79,15.8,15.78,15.8,78000.0,15.79,15.8,15.78,15.8,78000.0
2015-01-12 11:20:00,15.8,15.81,15.79,15.81,38700.0,15.8,15.81,15.79,15.81,38700.0
2015-01-12 11:30:00,15.8,15.81,15.78,15.78,51000.0,15.8,15.81,15.78,15.78,51000.0
2015-01-12 11:40:00,15.79,15.8,15.77,15.77,39800.0,15.79,15.8,15.77,15.77,39800.0
2015-01-12 11:50:00,15.78,15.79,15.76,15.78,47600.0,15.78,15.79,15.76,15.78,47600.0
2015-01-12 12:00:00,15.78,15.79,15.76,15.76,30700.0,15.78,15.79,15.76,15.76,30700.0
2015-01-12 12:10:00,15.76,15.78,15.76,15.77,47700.0,15.76,15.78,15.76,15.77,47700.0
2015-01-12 12:20:00,15.78,15.81,15.78,15.8,53900.0,15.78,15.81,15.78,15.8,53900.0
2015-01-12 12:30:00,15.8,15.83,15.8,15.82,62300.0,15.8,15.83,15.8,15.82,62300.0
2015-01-12 12:40:00,15.82,15.83,15.81,15.82,67200.0,15.82,15.83,15.81,15.82,67200.0
2015-01-12 12:50:00,15.82,15.83,15.8,15.8,57800.0,15.82,15.83,15.8,15.8,57800.0
2015-01-12 13:00:00,15.81,15.83,15.8,15.82,62100.0,15.81,15.83,15.8,15.82,62100.0
2015-01-12 13:10:00,15.81,15.82,15.8,15.82,40000.0,15.81,15.82,15.8,15.82,40000.0
2015-01-12 13:20:00,15.82,15.88,15.82,15.86,434800.0,15.82,15.88,15.82,15.86,434800.0
2015-01-12 13:30:00,15.85,15.91,15.85,15.91,245700.0,15.85,15.91,15.85,15.91,245700.0
2015-01-12 13:40:00,15.9,15.91,15.85,15.86,97700.0,15.9,15.91,15.85,15.86,97700.0
2015-01-12 13:50:00,15.86,15.87,15.84,15.85,105800.0,15.86,15.87,15.84,15.85,105800.0
2015-01-12 14:00:00,15.85,15.88,15.85,15.87,47300.0,15.85,15.88,15.85,15.87,47300.0
2015-01-12 14:10:00,15.88,15.89,15.85,15.87,101500.0,15.88,15.89,15.85,15.87,101500.0
2015-01-12 14:20:00,15.88,15.93,15.87,15.92,178200.0,15.88,15.93,15.87,15.92,178200.0
2015-01-12 14:30:00,15.91,15.94,15.91,15.92,131200.0,15.91,15.94,15.91,15.92,131200.0
2015-01-12 14:40:00,15.93,15.93,15.91,15.92,61700.0,15.93,15.93,15.91,15.92,61700.0
2015-01-12 14:50:00,15.92,15.92,15.88,15.89,70100.0,15.92,15.92,15.88,15.89,70100.0
2015-01-12 15:00:00,15.89,15.9,15.88,15.89,20700.0,15.89,15.9,15.88,15.89,20700.0
2015-01-12 15:10:00,15.89,15.9,15.88,15.89,96300.0,15.89,15.9,15.88,15.89,96300.0
2015-01-12 15:20:00,15.89,15.91,15.88,15.91,180200.0,15.89,15.91,15.88,15.91,180200.0
2015-01-12 15:30:00,15.9,15.91,15.9,15.9,98600.0,15.9,15.91,15.9,15.9,98600.0
2015-01-12 15:40:00,15.9,15.9,15.87,15.88,114600.0,15.9,15.9,15.87,15.88,114600.0
2015-01-12 15:50:00,15.88,15.88,15.85,15.87,354600.0,15.88,15.88,15.85,15.87,354600.0
2015-01-13 09:30:00,16.36,16.38,16.22,16.28,1085200.0,16.36,16.38,16.22,16.28,1085200.0
2015-01-13 09:40:00,16.28,16.29,16.18,16.22,852300.0,16.28,16.29,16.18,16.22,852300.0
2015-01-13 09:50:00,16.23,16.28,16.22,16.24,249500.0,16.23,16.28,16.22,16.24,249500.0
2015-01-13 10:00:00,16.24,16.25,16.2,16.25,739400.0,16.24,16.25,16.2,16.25,739400.0
2015-01-13 10:10:00,16.24,16.3,16.23,16.28,246000.0,16.24,16.3,16.23,16.28,246000.0
2015-01-13 10:20:00,16.27,16.32,16.27,16.29,391300.0,16.27,16.32,16.27,16.29,391300.0
2015-01-13 10:30:00,16.28,16.33,16.28,16.33,174400.0,16.28,16.33,16.28,16.33,174400.0
2015-01-13 10:40:00,16.32,16.34,16.31,16.32,144100.0,16.32,16.34,16.31,16.32,144100.0
2015-01-13 10:50:00,16.33,16.33,16.28,16.31,197900.0,16.33,16.33,16.28,16.31,197900.0
2015-01-13 11:00:00,16.3,16.38,16.3,16.35,453800.0,16.3,16.38,16.3,16.35,453800.0
2015-01-13 11:10:00,16.36,16.46,16.35,16.44,330500.0,16.36,16.46,16.35,16.44,330500.0
2015-01-13 11:20:00,16.44,16.47,16.43,16.45,432500.0,16.44,16.47,16.43,16.45,432500.0
2015-01-13 11:30:00,16.44,16.47,16.41,16.42,349600.0,16.44,16.47,16.41,16.42,349600.0
2015-01-13 11:40:00,16.42,16.44,16.4,16.42,286900.0,16.42,16.44,16.4,16.42,286900.0
2015-01-13 11:50:00,16.42,16.47,16.42,16.45,154000.0,16.42,16.47,16.42,16.45,154000.0
2015-01-13 12:00:00,16.45,16.46,16.42,16.43,334800.0,16.45,16.46,16.42,16.43,334800.0
2015-01-13 12:10:00,16.42,16.44,16.41,16.41,94000.0,16.42,16.44,16.41,16.41,94000.0
2015-01-13 12:20:00,16.42,16.43,16.39,16.39,95600.0,16.42,16.43,16.39,16.39,95600.0
2015-01-13 12:30:00,16.4,16.43,16.4,16.43,65500.0,16.4,16.43,16.4,16.43,65500.0
2015-01-13 12:40:00,16.43,16.45,16.42,16.43,107900.0,16.43,16.45,16.42,16.43,107900.0
2015-01-13 12:50:00,16.44,16.44,16.42,16.42,147100.0,16.44,16.44,16.42,16.42,147100.0
2015-01-13 13:00:00,16.42,16.43,16.4,16.43,176300.0,16.42,16.43,16.4,16.43,176300.0
2015-01-13 13:10:00,16.43,16.43,16.4,16.41,143300.0,16.43,16.43,16.4,16.41,143300.0
2015-01-13 13:20:00,16.4,16.42,16.37,16.38,201900.0,16.4,16.42,16.37,16.38,201900.0
2015-01-13 13:30:00,16.38,16.42,16.35,16.41,201500.0,16.38,16.42,16.35,16.41,201500.0
2015-01-13 13:40:00,16.4,16.41,16.36,16.36,168400.0,16.4,16.41,16.36,16.36,168400.0
2015-01-13 13:50:00,16.37,16.4,16.35,16.35,127400.0,16.37,16.4,16.35,16.35,127400.0
2015-01-13 14:00:00,16.36,16.37,16.22,16.26,531500.0,16.36,16.37,16.22,16.26,531500.0
2015-01-13 14:10:00,16.25,16.31,16.25,16.29,301000.0,16.25,16.31,16.25,16.29,301000.0
2015-01-13 14:20:00,16.29,16.38,16.29,16.36,195100.0,16.29,16.38,16.29,16.36,195100.0
2015-01-13 14:30:00,16.36,16.37,16.32,16.36,188600.0,16.36,16.37,16.32,16.36,188600.0
2015-01-13 14:40:00,16.36,16.37,16.33,16.33,77700.0,16.36,16.37,16.33,16.33,77700.0
2015-01-13 14:50:00,16.34,16.35,16.32,16.33,52800.0,16.34,16.35,16.32,16.33,52800.0
2015-01-13 15:00:00,16.33,16.34,16.28,16.28,298300.0,16.33,16.34,16.28,16.28,298300.0
2015-01-13 15:10:00,16.28,16.32,16.27,16.32,191400.0,16.28,16.32,16.27,16.32,191400.0
2015-01-13 15:20:00,16.31,16.33,16.29,16.29,113800.0,16.31,16.33,16.29,16.29,113800.0
2015-01-13 15:30:00,16.29,16.3,16.28,16.29,120800.0,16.29,16.3,16.28,16.29,120800.0
2015-01-13 15:40:00,16.28,16.31,16.27,16.3,308800.0,16.28,16.31,16.27,16.3,308800.0
2015-01-13 15:50:00,16.3,16.31,16.28,16.29,1206500.0,16.3,16.31,16.28,16.29,1206500.0
2015-01-14 09:30:00,16.23,16.26,16.21,16.23,441400.0,16.23,16.26,16.21,16.23,441400.0
2015-01-14 09:40:00,16.23,16.27,16.21,16.24,255900.0,16.23,16.27,16.21,16.24,255900.0
2015-01-14 09:50:00,16.25,16.25,16.18,16.22,413300.0,16.25,16.25,16.18,16.22,413300.0
2015-01-14 10:00:00,16.23,16.24,16.17,16.23,321700.0,16.23,16.24,16.17,16.23,321700.0
2015-01-14 10:10:00,16.23,16.27,16.2,16.25,158200.0,16.23,16.27,16.2,16.25,158200.0
2015-01-14 10:20:00,16.25,16.3,16.25,16.27,127900.0,16.25,16.3,16.25,16.27,127900.0
2015-01-14 10:30:00,16.28,16.31,16.27,16.3,121800.0,16.28,16.31,16.27,16.3,121800.0
2015-01-14 10:40:00,16.31,16.36,16.24,16.25,226000.0,16.31,16.36,16.24,16.25,226000.0
2015-01-14 10:50:00,16.25,16.27,16.24,16.26,135200.0,16.25,16.27,16.24,16.26,135200.0
2015-01-14 11:00:00,16.26,16.26,16.23,16.26,123700.0,16.26,16.26,16.23,16.26,123700.0
2015-01-14 11:10:00,16.26,16.3,16.23,16.3,183900.0,16.26,16.3,16.23,16.3,183900.0
2015-01-14 11:20:00,16.3,16.3,16.24,16.25,138100.0,16.3,16.3,16.24,16.25,138100.0
2015-01-14 11:30:00,16.26,16.27,16.23,16.25,103000.0,16.26,16.27,16.23,16.25,103000.0
2015-01-14 11:40:00,16.25,16.25,16.2,16.22,156700.0,16.25,16.25,16.2,16.22,156700.0
2015-01-14 11:50:00,16.21,16.24,16.2,16.23,74600.0,16.21,16.24,16.2,16.23,74600.0
2015-01-14 12:00:00,16.24,16.25,16.22,16.25,76500.0,16.24,16.25,16.22,16.25,76500.0
2015-01-14 12:10:00,16.25,16.27,16.24,16.25,75700.0,16.25,16.27,16.24,16.25,75700.0
2015-01-14 12:20:00,16.25,16.25,16.22,16.22,74100.0,16.25,16.25,16.22,16.22,74100.0
2015-01-14 12:30:00,16.23,16.25,16.22,16.24,172700.0,16.23,16.25,16.22,16.24,172700.0
2015-01-14 12:40:00,16.23,16.25,16.22,16.24,56000.0,16.23,16.25,16.22,16.24,56000.0
2015-01-14 12:50:00,16.23,16.26,16.22,16.24,34400.0,16.23,16.26,16.22,16.24,34400.0
2015-01-14 13:00:00,16.24,16.25,16.22,16.25,275200.0,16.24,16.25,16.22,16.25,275200.0
2015-01-14 13:10:00,16.24,16.27,16.23,16.26,160000.0,16.24,16.27,16.23,16.26,160000.0
2015-01-14 13:20:00,16.25,16.27,16.19,16.22,381300.0,16.25,16.27,16.19,16.22,381300.0
2015-01-14 13:30:00,16.22,16.3,16.22,16.27,154600.0,16.22,16.3,16.22,16.27,154600.0
2015-01-14 13:40:00,16.27,16.29,16.24,16.25,91000.0,16.27,16.29,16.24,16.25,91000.0
2015-01-14 13:50:00,16.25,16.26,16.19,16.24,157200.0,16.25,16.26,16.19,16.24,157200.0
2015-01-14 14:00:00,16.24,16.24,16.2,16.21,224400.0,16.24,16.24,16.2,16.21,224400.0
2015-01-14 14:10:00,16.22,16.23,16.15,16.15,134400.0,16.22,16.23,16.15,16.15,134400.0
2015-01-14 14:20:00,16.14,16.22,16.12,16.21,318700.0,16.14,16.22,16.12,16.21,318700.0
2015-01-14 14:30:00,16.21,16.25,16.2,16.21,109400.0,16.21,16.25,16.2,16.21,109400.0
2015-01-14 14:40:00,16.21,16.24,16.19,16.23,96700.0,16.21,16.24,16.19,16.23,96700.0
2015-01-14 14:50:00,16.23,16.25,16.22,16.24,72900.0,16.23,16.25,16.22,16.24,72900.0
2015-01-14 15:00:00,16.23,16.24,16.21,16.23,42900.0,16.23,16.24,16.21,16.23,42900.0
2015-01-14 15:10:00,16.23,16.24,16.22,16.23,67300.0,16.23,16.24,16.22,16.23,67300.0
2015-01-14 15:20:00,16.23,16.24,16.2,16.21,94500.0,16.23,16.24,16.2,16.21,94500.0
2015-01-14 15:30:00,16.2,16.2,16.13,16.16,145200.0,16.2,16.2,16.13,16.16,145200.0
2015-01-14 15:40:00,16.16,16.2,16.16,16.18,145600.0,16.16,16.2,16.16,16.18,145600.0
2015-01-14 15:50:00,16.17,16.17,16.12,16.12,534500.0,16.17,16.17,16.12,16.12,534500.0
2015-01-15 09:30:00,16.33,16.38,16.33,16.37,491700.0,16.33,16.38,16.33,16.37,491700.0
2015-01-15 09:40:00,16.36,16.45,16.35,16.39,453200.0,16.36,16.45,16.35,16.39,453200.0
2015-01-15 09:50:00,16.39,16.45,16.36,16.37,266300.0,16.39,16.45,16.36,16.37,266300.0
2015-01-15 10:00:00,16.37,16.44,16.37,16.41,535700.0,16.37,16.44,16.37,16.41,535700.0
2015-01-15 10:10:00,16.41,16.45,16.38,16.41,526000.0,16.41,16.45,16.38,16.41,526000.0
2015-01-15 10:20:00,16.42,16.43,16.3,16.31,423400.0,16.42,16.43,16.3,16.31,423400.0
2015-01-15 10:30:00,16.3,16.36,16.3,16.33,152800.0,16.3,16.36,16.3,16.33,152800.0
2015-01-15 10:40:00,16.33,16.36,16.31,16.33,149100.0,16.33,16.36,16.31,16.33,149100.0
2015-01-15 10:50:00,16.32,16.38,16.31,16.36,228700.0,16.32,16.38,16.31,16.36,228700.0
2015-01-15 11:00:00,16.36,16.43,16.35,16.42,308000.0,16.36,16.43,16.35,16.42,308000.0
2015-01-15 11:10:00,16.42,16.48,16.4,16.43,489200.0,16.42,16.48,16.4,16.43,489200.0
2015-01-15 11:20:00,16.43,16.44,16.38,16.43,169400.0,16.43,16.44,16.38,16.43,169400.0
2015-01-15 11:30:00,16.43,16.43,16.37,16.39,480800.0,16.43,16.43,16.37,16.39,480800.0
2015-01-15 11:40:00,16.38,16.42,16.38,16.4,457600.0,16.38,16.42,16.38,16.4,457600.0
2015-01-15 11:50:00,16.4,16.41,16.34,16.37,295000.0,16.4,16.41,16.34,16.37,295000.0
2015-01-15 12:00:00,16.37,16.42,16.36,16.38,272300.0,16.37,16.42,16.36,16.38,272300.0
2015-01-15 12:10:00,16.37,16.38,16.34,16.34,63500.0,16.37,16.38,16.34,16.34,63500.0
2015-01-15 12:20:00,16.35,16.38,16.33,16.35,89400.0,16.35,16.38,16.33,16.35,89400.0
2015-01-15 12:30:00,16.35,16.37,16.33,16.35,206500.0,16.35,16.37,16.33,16.35,206500.0
2015-01-15 12:40:00,16.35,16.38,16.34,16.37,154100.0,16.35,16.38,16.34,16.37,154100.0
2015-01-15 12:50:00,16.37,16.37,16.34,16.35,422700.0,16.37,16.37,16.34,16.35,422700.0
2015-01-15 13:00:00,16.35,16.36,16.32,16.35,153200.0,16.35,16.36,16.32,16.35,153200.0
2015-01-15 13:10:00,16.35,16.37,16.32,16.34,122100.0,16.35,16.37,16.32,16.34,122100.0
2015-01-15 13:20:00,16.33,16.38,16.3,16.37,267100.0,16.33,16.38,16.3,16.37,267100.0
2015-01-15 13:30:00,16.36,16.38,16.35,16.37,115800.0,16.36,16.38,16.35,16.37,115800.0
2015-01-15 13:40:00,16.38,16.41,16.37,16.37,169400.0,16.38,16.41,16.37,16.37,169400.0
2015-01-15 13:50:00,16.37,16.37,16.3,16.32,221800.0,16.37,16.37,16.3,16.32,221800.0
2015-01-15 14:00:00,16.31,16.34,16.25,16.26,218800.0,16.31,16.34,16.25,16.26,218800.0
2015-01-15 14:10:00,16.27,16.27,16.25,16.27,122700.0,16.27,16.27,16.25,16.27,122700.0
2015-01-15 14:20:00,16.27,16.27,16.24,16.26,131200.0,16.27,16.27,16.24,16.26,131200.0
2015-01-15 14:30:00,16.25,16.26,16.2,16.2,130000.0,16.25,16.26,16.2,16.2,130000.0
2015-01-15 14:40:00,16.21,16.22,16.19,16.2,194400.0,16.21,16.22,16.19,16.2,194400.0
2015-01-15 14:50:00,16.2,16.21,16.16,16.19,108400.0,16.2,16.21,16.16,16.19,108400.0
2015-01-15 15:00:00,16.19,16.19,16.12,16.13,201900.0,16.19,16.19,16.12,16.13,201900.0
2015-01-15 15:10:00,16.13,16.15,16.13,16.15,76900.0,16.13,16.15,16.13,16.15,76900.0
2015-01-15 15:20:00,16.14,16.16,16.14,16.16,79300.0,16.14,16.16,16.14,16.16,79300.0
2015-01-15 15:30:00,16.16,16.16,16.12,16.13,119000.0,16.16,16.16,16.12,16.13,119000.0
2015-01-15 15:40:00,16.13,16.15,16.11,16.14,195700.0,16.13,16.15,16.11,16.14,195700.0
2015-01-15 15:50:00,16.13,16.18,16.12,16.14,760300.0,16.13,16.18,16.12,16.14,760300.0
2015-01-16 09:30:00,16.42,16.46,16.4,16.41,708400.0,16.42,16.46,16.4,16.41,708400.0
2015-01-16 09:40:00,16.42,16.47,16.41,16.46,555300.0,16.42,16.47,16.41,16.46,555300.0
2015-01-16 09:50:00,16.47,16.67,16.46,16.59,2499700.0,16.47,16.67,16.46,16.59,2499700.0
2015-01-16 10:00:00,16.59,16.79,16.53,16.75,1386200.0,16.59,16.79,16.53,16.75,1386200.0
2015-01-16 10:10:00,16.75,16.8,16.73,16.74,931400.0,16.75,16.8,16.73,16.74,931400.0
2015-01-16 10:20:00,16.74,16.83,16.67,16.72,1111000.0,16.74,16.83,16.67,16.72,1111000.0
2015-01-16 10:30:00,16.73,16.81,16.73,16.79,589000.0,16.73,16.81,16.73,16.79,589000.0
2015-01-16 10:40:00,16.79,16.86,16.77,16.83,386300.0,16.79,16.86,16.77,16.83,386300.0
2015-01-16 10:50:00,16.83,16.84,16.73,16.78,491700.0,16.83,16.84,16.73,16.78,491700.0
2015-01-16 11:00:00,16.78,16.82,16.76,16.8,524400.0,16.78,16.82,16.76,16.8,524400.0
2015-01-16 11:10:00,16.8,16.91,16.79,16.86,316300.0,16.8,16.91,16.79,16.86,316300.0
2015-01-16 11:20:00,16.85,16.94,16.84,16.91,423900.0,16.85,16.94,16.84,16.91,423900.0
2015-01-16 11:30:00,16.92,17.09,16.9,17.0,1198000.0,16.92,17.09,16.9,17.0,1198000.0
2015-01-16 11:40:00,16.99,17.0,16.92,16.96,542000.0,16.99,17.0,16.92,16.96,542000.0
2015-01-16 11:50:00,16.96,17.01,16.93,16.97,293400.0,16.96,17.01,16.93,16.97,293400.0
2015-01-16 12:00:00,16.97,17.0,16.93,16.96,347500.0,16.97,17.0,16.93,16.96,347500.0
2015-01-16 12:10:00,16.96,16.97,16.93,16.96,127900.0,16.96,16.97,16.93,16.96,127900.0
2015-01-16 12:20:00,16.97,16.99,16.93,16.95,178000.0,16.97,16.99,16.93,16.95,178000.0
2015-01-16 12:30:00,16.95,16.99,16.94,16.99,112300.0,16.95,16.99,16.94,16.99,112300.0
2015-01-16 12:40:00,16.98,16.99,16.95,16.97,135400.0,16.98,16.99,16.95,16.97,135400.0
2015-01-16 12:50:00,16.96,16.99,16.96,16.99,136100.0,16.96,16.99,16.96,16.99,136100.0
2015-01-16 13:00:00,16.99,16.99,16.92,16.94,148900.0,16.99,16.99,16.92,16.94,148900.0
2015-01-16 13:10:00,16.94,16.96,16.89,16.96,361200.0,16.94,16.96,16.89,16.96,361200.0
2015-01-16 13:20:00,16.95,16.99,16.91,16.94,381100.0,16.95,16.99,16.91,16.94,381100.0
2015-01-16 13:30:00,16.93,16.98,16.92,16.95,214700.0,16.93,16.98,16.92,16.95,214700.0
2015-01-16 13:40:00,16.95,16.96,16.9,16.91,92700.0,16.95,16.96,16.9,16.91,92700.0
2015-01-16 13:50:00,16.91,16.93,16.9,16.93,106500.0,16.91,16.93,16.9,16.93,106500.0
2015-01-16 14:00:00,16.92,16.95,16.91,16.93,96500.0,16.92,16.95,16.91,16.93,96500.0
2015-01-16 14:10:00,16.93,16.95,16.93,16.94,67200.0,16.93,16.95,16.93,16.94,67200.0
2015-01-16 14:20:00,16.94,16.95,16.92,16.95,67500.0,16.94,16.95,16.92,16.95,67500.0
2015-01-16 14:30:00,16.95,16.95,16.93,16.95,143900.0,16.95,16.95,16.93,16.95,143900.0
2015-01-16 14:40:00,16.95,16.95,16.92,16.93,108200.0,16.95,16.95,16.92,16.93,108200.0
2015-01-16 14:50:00,16.93,16.95,16.92,16.94,111600.0,16.93,16.95,16.92,16.94,111600.0
2015-01-16 15:00:00,16.94,16.96,16.93,16.94,323000.0,16.94,16.96,16.93,16.94,323000.0
2015-01-16 15:10:00,16.94,16.95,16.92,16.95,242600.0,16.94,16.95,16.92,16.95,242600.0
2015-01-16 15:20:00,16.95,16.96,16.94,16.96,295700.0,16.95,16.96,16.94,16.96,295700.0
2015-01-16 15:30:00,16.96,16.98,16.95,16.98,333600.0,16.96,16.98,16.95,16.98,333600.0
2015-01-16 15:40:00,16.98,16.99,16.96,16.96,435600.0,16.98,16.99,16.96,16.96,435600.0
2015-01-16 15:50:00,16.96,16.98,16.93,16.95,1085000.0,16.96,16.98,16.93,16.95,1085000.0
2015-01-20 09:30:00,17.06,17.07,17.01,17.05,864900.0,17.06,17.07,17.01,17.05,864900.0
2015-01-20 09:40:00,17.06,17.11,17.03,17.1,713300.0,17.06,17.11,17.03,17.1,713300.0
2015-01-20 09:50:00,17.1,17.13,17.07,17.07,715100.0,17.1,17.13,17.07,17.07,715100.0
2015-01-20 10:00:00,17.08,17.11,17.06,17.08,266400.0,17.08,17.11,17.06,17.08,266400.0
2015-01-20 10:10:00,17.08,17.12,17.07,17.09,432400.0,17.08,17.12,17.07,17.09,432400.0
2015-01-20 10:20:00,17.09,17.13,17.07,17.11,414700.0,17.09,17.13,17.07,17.11,414700.0
2015-01-20 10:30:00,17.1,17.16,17.1,17.14,463100.0,17.1,17.16,17.1,17.14,463100.0
2015-01-20 10:40:00,17.15,17.17,17.1,17.1,759100.0,17.15,17.17,17.1,17.1,759100.0
2015-01-20 10:50:00,17.09,17.15,17.09,17.15,176800.0,17.09,17.15,17.09,17.15,176800.0
2015-01-20 11:00:00,17.15,17.15,17.11,17.14,255800.0,17.15,17.15,17.11,17.14,255800.0
2015-01-20 11:10:00,17.14,17.17,17.12,17.16,138700.0,17.14,17.17,17.12,17.16,138700.0
2015-01-20 11:20:00,17.15,17.19,17.14,17.19,234200.0,17.15,17.19,17.14,17.19,234200.0
2015-01-20 11:30:00,17.19,17.21,17.16,17.2,223000.0,17.19,17.21,17.16,17.2,223000.0
2015-01-20 11:40:00,17.21,17.24,17.17,17.2,330400.0,17.21,17.24,17.17,17.2,330400.0
2015-01-20 11:50:00,17.2,17.23,17.15,17.18,170600.0,17.2,17.23,17.15,17.18,170600.0
2015-01-20 12:00:00,17.18,17.2,17.17,17.19,240200.0,17.18,17.2,17.17,17.19,240200.0
2015-01-20 12:10:00,17.19,17.21,17.18,17.2,188500.0,17.19,17.21,17.18,17.2,188500.0
2015-01-20 12:20:00,17.21,17.21,17.18,17.19,109400.0,17.21,17.21,17.18,17.19,109400.0
2015-01-20 12:30:00,17.18,17.19,17.16,17.16,119000.0,17.18,17.19,17.16,17.16,119000.0
2015-01-20 12:40:00,17.16,17.18,17.15,17.16,101100.0,17.16,17.18,17.15,17.16,101100.0
2015-01-20 12:50:00,17.16,17.17,17.13,17.15,152100.0,17.16,17.17,17.13,17.15,152100.0
2015-01-20 13:00:00,17.15,17.17,17.12,17.16,143600.0,17.15,17.17,17.12,17.16,143600.0
2015-01-20 13:10:00,17.16,17.18,17.14,17.16,80300.0,17.16,17.18,17.14,17.16,80300.0
2015-01-20 13:20:00,17.16,17.2,17.15,17.18,182200.0,17.16,17.2,17.15,17.18,182200.0
2015-01-20 13:30:00,17.18,17.19,17.1,17.12,251000.0,17.18,17.19,17.1,17.12,251000.0
2015-01-20 13:40:00,17.12,17.15,17.11,17.13,130900.0,17.12,17.15,17.11,17.13,130900.0
2015-01-20 13:50:00,17.12,17.16,17.12,17.15,148200.0,17.12,17.16,17.12,17.15,148200.0
2015-01-20 14:00:00,17.16,17.16,17.09,17.1,141900.0,17.16,17.16,17.09,17.1,141900.0
2015-01-20 14:10:00,17.1,17.14,17.07,17.13,172400.0,17.1,17.14,17.07,17.13,172400.0
2015-01-20 14:20:00,17.14,17.18,17.13,17.18,60000.0,17.14,17.18,17.13,17.18,60000.0
2015-01-20 14:30:00,17.18,17.19,17.15,17.16,157800.0,17.18,17.19,17.15,17.16,157800.0
2015-01-20 14:40:00,17.16,17.17,17.15,17.16,59600.0,17.16,17.17,17.15,17.16,59600.0
2015-01-20 14:50:00,17.16,17.2,17.15,17.2,94400.0,17.16,17.2,17.15,17.2,94400.0
2015-01-20 15:00:00,17.19,17.25,17.19,17.21,294600.0,17.19,17.25,17.19,17.21,294600.0
2015-01-20 15:10:00,17.22,17.23,17.21,17.22,145600.0,17.22,17.23,17.21,17.22,145600.0
2015-01-20 15:20:00,17.22,17.26,17.22,17.26,209500.0,17.22,17.26,17.22,17.26,209500.0
2015-01-20 15:30:00,17.26,17.26,17.22,17.22,136300.0,17.26,17.26,17.22,17.22,136300.0
2015-01-20 15:40:00,17.23,17.23,17.2,17.2,182500.0,17.23,17.23,17.2,17.2,182500.0
2015-01-20 15:50:00,17.21,17.21,17.17,17.18,553300.0,17.21,17.21,17.17,17.18,553300.0
2015-01-21 09:30:00,17.65,17.7,17.51,17.52,1889400.0,17.65,17.7,17.51,17.52,1889400.0
2015-01-21 09:40:00,17.52,17.52,17.4,17.5,1243300.0,17.52,17.52,17.4,17.5,1243300.0
2015-01-21 09:50:00,17.5,17.5,17.24,17.35,1088600.0,17.5,17.5,17.24,17.35,1088600.0
2015-01-21 10:00:00,17.35,17.43,17.33,17.42,445800.0,17.35,17.43,17.33,17.42,445800.0
2015-01-21 10:10:00,17.42,17.44,17.25,17.34,544200.0,17.42,17.44,17.25,17.34,544200.0
2015-01-21 10:20:00,17.35,17.38,17.25,17.29,432700.0,17.35,17.38,17.25,17.29,432700.0
2015-01-21 10:30:00,17.3,17.34,17.27,17.29,551000.0,17.3,17.34,17.27,17.29,551000.0
2015-01-21 10:40:00,17.3,17.32,17.25,17.29,424900.0,17.3,17.32,17.25,17.29,424900.0
2015-01-21 10:50:00,17.29,17.36,17.28,17.32,341500.0,17.29,17.36,17.28,17.32,341500.0
2015-01-21 11:00:00,17.33,17.35,17.3,17.34,142800.0,17.33,17.35,17.3,17.34,142800.0
2015-01-21 11:10:00,17.34,17.38,17.33,17.34,120100.0,17.34,17.38,17.33,17.34,120100.0
2015-01-21 11:20:00,17.35,17.36,17.32,17.33,207000.0,17.35,17.36,17.32,17.33,207000.0
2015-01-21 11:30:00,17.34,17.34,17.29,17.34,160000.0,17.34,17.34,17.29,17.34,160000.0
2015-01-21 11:40:00,17.33,17.35,17.3,17.33,81300.0,17.33,17.35,17.3,17.33,81300.0
2015-01-21 11:50:00,17.34,17.38,17.33,17.36,98400.0,17.34,17.38,17.33,17.36,98400.0
2015-01-21 12:00:00,17.35,17.38,17.34,17.36,138900.0,17.35,17.38,17.34,17.36,138900.0
2015-01-21 12:10:00,17.36,17.37,17.34,17.36,75400.0,17.36,17.37,17.34,17.36,75400.0
2015-01-21 12:20:00,17.37,17.38,17.36,17.38,66400.0,17.37,17.38,17.36,17.38,66400.0
2015-01-21 12:30:00,17.38,17.4,17.37,17.39,204500.0,17.38,17.4,17.37,17.39,204500.0
2015-01-21 12:40:00,17.38,17.41,17.37,17.38,239200.0,17.38,17.41,17.37,17.38,239200.0
2015-01-21 12:50:00,17.38,17.43,17.37,17.41,162900.0,17.38,17.43,17.37,17.41,162900.0
2015-01-21 13:00:00,17.41,17.43,17.39,17.42,69600.0,17.41,17.43,17.39,17.42,69600.0
2015-01-21 13:10:00,17.43,17.43,17.4,17.41,149700.0,17.43,17.43,17.4,17.41,149700.0
2015-01-21 13:20:00,17.41,17.43,17.37,17.42,189900.0,17.41,17.43,17.37,17.42,189900.0
2015-01-21 13:30:00,17.41,17.42,17.38,17.39,179800.0,17.41,17.42,17.38,17.39,179800.0
2015-01-21 13:40:00,17.39,17.4,17.35,17.4,97500.0,17.39,17.4,17.35,17.4,97500.0
2015-01-21 13:50:00,17.4,17.43,17.39,17.42,58000.0,17.4,17.43,17.39,17.42,58000.0
2015-01-21 14:00:00,17.42,17.42,17.4,17.41,57200.0,17.42,17.42,17.4,17.41,57200.0
2015-01-21 14:10:00,17.41,17.42,17.39,17.41,106200.0,17.41,17.42,17.39,17.41,106200.0
2015-01-21 14:20:00,17.4,17.47,17.4,17.45,219400.0,17.4,17.47,17.4,17.45,219400.0
2015-01-21 14:30:00,17.45,17.48,17.44,17.46,256500.0,17.45,17.48,17.44,17.46,256500.0
2015-01-21 14:40:00,17.46,17.47,17.43,17.43,142100.0,17.46,17.47,17.43,17.43,142100.0
2015-01-21 14:50:00,17.44,17.45,17.4,17.41,43400.0,17.44,17.45,17.4,17.41,43400.0
2015-01-21 15:00:00,17.41,17.46,17.4,17.45,280100.0,17.41,17.46,17.4,17.45,280100.0
2015-01-21 15:10:00,17.45,17.45,17.4,17.41,177700.0,17.45,17.45,17.4,17.41,177700.0
2015-01-21 15:20:00,17.41,17.43,17.39,17.43,110900.0,17.41,17.43,17.39,17.43,110900.0
2015-01-21 15:30:00,17.43,17.43,17.4,17.41,117000.0,17.43,17.43,17.4,17.41,117000.0
2015-01-21 15:40:00,17.41,17.42,17.39,17.4,144300.0,17.41,17.42,17.39,17.4,144300.0
2015-01-21 15:50:00,17.4,17.41,17.37,17.38,478500.0,17.4,17.41,17.37,17.38,478500.0
2015-01-22 09:30:00,17.58,17.61,17.48,17.5,647700.0,17.58,17.61,17.48,17.5,647700.0
2015-01-22 09:40:00,17.51,17.52,17.43,17.44,723300.0,17.51,17.52,17.43,17.44,723300.0
2015-01-22 09:50:00,17.45,17.48,17.4,17.45,353500.0,17.45,17.48,17.4,17.45,353500.0
2015-01-22 10:00:00,17.44,17.5,17.43,17.45,240200.0,17.44,17.5,17.43,17.45,240200.0
2015-01-22 10:10:00,17.45,17.56,17.45,17.54,298400.0,17.45,17.56,17.45,17.54,298400.0
2015-01-22 10:20:00,17.54,17.57,17.5,17.57,356800.0,17.54,17.57,17.5,17.57,356800.0
2015-01-22 10:30:00,17.57,17.58,17.53,17.57,189900.0,17.57,17.58,17.53,17.57,189900.0
2015-01-22 10:40:00,17.56,17.61,17.54,17.54,164900.0,17.56,17.61,17.54,17.54,164900.0
2015-01-22 10:50:00,17.54,17.57,17.5,17.52,108900.0,17.54,17.57,17.5,17.52,108900.0
2015-01-22 11:00:00,17.52,17.59,17.51,17.59,157600.0,17.52,17.59,17.51,17.59,157600.0
2015-01-22 11:10:00,17.58,17.6,17.56,17.58,113800.0,17.58,17.6,17.56,17.58,113800.0
2015-01-22 11:20:00,17.58,17.63,17.57,17.6,518900.0,17.58,17.63,17.57,17.6,518900.0
2015-01-22 11:30:00,17.6,17.6,17.55,17.58,258400.0,17.6,17.6,17.55,17.58,258400.0
2015-01-22 11:40:00,17.58,17.62,17.58,17.6,127100.0,17.58,17.62,17.58,17.6,127100.0
2015-01-22 11:50:00,17.6,17.63,17.58,17.6,206300.0,17.6,17.63,17.58,17.6,206300.0
2015-01-22 12:00:00,17.6,17.62,17.59,17.6,68200.0,17.6,17.62,17.59,17.6,68200.0
2015-01-22 12:10:00,17.59,17.61,17.57,17.57,137800.0,17.59,17.61,17.57,17.57,137800.0
2015-01-22 12:20:00,17.58,17.6,17.56,17.56,103200.0,17.58,17.6,17.56,17.56,103200.0
2015-01-22 12:30:00,17.57,17.57,17.54,17.56,134700.0,17.57,17.57,17.54,17.56,134700.0
2015-01-22 12:40:00,17.56,17.59,17.55,17.58,81400.0,17.56,17.59,17.55,17.58,81400.0
2015-01-22 12:50:00,17.58,17.59,17.56,17.57,74300.0,17.58,17.59,17.56,17.57,74300.0
2015-01-22 13:00:00,17.57,17.57,17.53,17.55,77600.0,17.57,17.57,17.53,17.55,77600.0
2015-01-22 13:10:00,17.55,17.56,17.54,17.55,100500.0,17.55,17.56,17.54,17.55,100500.0
2015-01-22 13:20:00,17.54,17.59,17.54,17.58,106800.0,17.54,17.59,17.54,17.58,106800.0
2015-01-22 13:30:00,17.58,17.6,17.57,17.59,88500.0,17.58,17.6,17.57,17.59,88500.0
2015-01-22 13:40:00,17.59,17.61,17.58,17.59,64500.0,17.59,17.61,17.58,17.59,64500.0
2015-01-22 13:50:00,17.59,17.63,17.59,17.61,57100.0,17.59,17.63,17.59,17.61,57100.0
2015-01-22 14:00:00,17.61,17.62,17.61,17.61,60800.0,17.61,17.62,17.61,17.61,60800.0
2015-01-22 14:10:00,17.62,17.63,17.61,17.63,73700.0,17.62,17.63,17.61,17.63,73700.0
2015-01-22 14:20:00,17.63,17.65,17.62,17.64,117800.0,17.63,17.65,17.62,17.64,117800.0
2015-01-22 14:30:00,17.65,17.65,17.62,17.63,115500.0,17.65,17.65,17.62,17.63,115500.0
2015-01-22 14:40:00,17.63,17.65,17.61,17.64,82500.0,17.63,17.65,17.61,17.64,82500.0
2015-01-22 14:50:00,17.64,17.66,17.63,17.65,129800.0,17.64,17.66,17.63,17.65,129800.0
2015-01-22 15:00:00,17.65,17.67,17.65,17.67,105800.0,17.65,17.67,17.65,17.67,105800.0
2015-01-22 15:10:00,17.67,17.67,17.66,17.67,86500.0,17.67,17.67,17.66,17.67,86500.0
2015-01-22 15:20:00,17.66,17.69,17.66,17.67,168200.0,17.66,17.69,17.66,17.67,168200.0
2015-01-22 15:30:00,17.67,17.68,17.63,17.64,277700.0,17.67,17.68,17.63,17.64,277700.0
2015-01-22 15:40:00,17.65,17.65,17.61,17.63,165200.0,17.65,17.65,17.61,17.63,165200.0
2015-01-22 15:50:00,17.64,17.64,17.59,17.6,539100.0,17.64,17.64,17.59,17.6,539100.0
2015-01-23 09:30:00,17.48,17.52,17.47,17.5,566200.0,17.48,17.52,17.47,17.5,566200.0
2015-01-23 09:40:00,17.49,17.54,17.49,17.52,207100.0,17.49,17.54,17.49,17.52,207100.0
2015-01-23 09:50:00,17.53,17.55,17.51,17.54,114500.0,17.53,17.55,17.51,17.54,114500.0
2015-01-23 10:00:00,17.54,17.56,17.52,17.54,138100.0,17.54,17.56,17.52,17.54,138100.0
2015-01-23 10:10:00,17.55,17.55,17.33,17.41,886400.0,17.55,17.55,17.33,17.41,886400.0
2015-01-23 10:20:00,17.41,17.42,17.36,17.39,269400.0,17.41,17.42,17.36,17.39,269400.0
2015-01-23 10:30:00,17.4,17.42,17.36,17.4,325700.0,17.4,17.42,17.36,17.4,325700.0
2015-01-23 10:40:00,17.4,17.42,17.37,17.4,171700.0,17.4,17.42,17.37,17.4,171700.0
2015-01-23 10:50:00,17.4,17.47,17.39,17.46,106200.0,17.4,17.47,17.39,17.46,106200.0
2015-01-23 11:00:00,17.46,17.47,17.43,17.45,136700.0,17.46,17.47,17.43,17.45,136700.0
2015-01-23 11:10:00,17.45,17.48,17.44,17.45,166000.0,17.45,17.48,17.44,17.45,166000.0
2015-01-23 11:20:00,17.46,17.47,17.42,17.43,190600.0,17.46,17.47,17.42,17.43,190600.0
2015-01-23 11:30:00,17.43,17.47,17.43,17.46,122300.0,17.43,17.47,17.43,17.46,122300.0
2015-01-23 11:40:00,17.47,17.48,17.45,17.46,155200.0,17.47,17.48,17.45,17.46,155200.0
2015-01-23 11:50:00,17.47,17.49,17.45,17.49,131900.0,17.47,17.49,17.45,17.49,131900.0
2015-01-23 12:00:00,17.49,17.49,17.46,17.48,108900.0,17.49,17.49,17.46,17.48,108900.0
2015-01-23 12:10:00,17.49,17.49,17.45,17.48,67900.0,17.49,17.49,17.45,17.48,67900.0
2015-01-23 12:20:00,17.47,17.48,17.45,17.48,23100.0,17.47,17.48,17.45,17.48,23100.0
2015-01-23 12:30:00,17.48,17.49,17.46,17.48,63500.0,17.48,17.49,17.46,17.48,63500.0
2015-01-23 12:40:00,17.49,17.49,17.45,17.47,48700.0,17.49,17.49,17.45,17.47,48700.0
2015-01-23 12:50:00,17.46,17.49,17.46,17.47,70500.0,17.46,17.49,17.46,17.47,70500.0
2015-01-23 13:00:00,17.48,17.5,17.47,17.48,78400.0,17.48,17.5,17.47,17.48,78400.0
2015-01-23 13:10:00,17.48,17.5,17.47,17.49,187500.0,17.48,17.5,17.47,17.49,187500.0
2015-01-23 13:20:00,17.5,17.53,17.49,17.52,220400.0,17.5,17.53,17.49,17.52,220400.0
2015-01-23 13:30:00,17.52,17.52,17.5,17.51,36700.0,17.52,17.52,17.5,17.51,36700.0
2015-01-23 13:40:00,17.51,17.57,17.51,17.53,209400.0,17.51,17.57,17.51,17.53,209400.0
2015-01-23 13:50:00,17.53,17.54,17.52,17.53,35300.0,17.53,17.54,17.52,17.53,35300.0
2015-01-23 14:00:00,17.53,17.53,17.49,17.5,90400.0,17.53,17.53,17.49,17.5,90400.0
2015-01-23 14:10:00,17.5,17.51,17.49,17.5,56300.0,17.5,17.51,17.49,17.5,56300.0
2015-01-23 14:20:00,17.5,17.51,17.48,17.49,53500.0,17.5,17.51,17.48,17.49,53500.0
2015-01-23 14:30:00,17.5,17.5,17.48,17.49,71100.0,17.5,17.5,17.48,17.49,71100.0
2015-01-23 14:40:00,17.49,17.52,17.48,17.5,48800.0,17.49,17.52,17.48,17.5,48800.0
2015-01-23 14:50:00,17.51,17.51,17.48,17.5,50300.0,17.51,17.51,17.48,17.5,50300.0
2015-01-23 15:00:00,17.5,17.52,17.49,17.5,87400.0,17.5,17.52,17.49,17.5,87400.0
2015-01-23 15:10:00,17.5,17.54,17.5,17.54,76800.0,17.5,17.54,17.5,17.54,76800.0
2015-01-23 15:20:00,17.53,17.55,17.52,17.53,99800.0,17.53,17.55,17.52,17.53,99800.0
2015-01-23 15:30:00,17.53,17.54,17.51,17.53,115400.0,17.53,17.54,17.51,17.53,115400.0
2015-01-23 15:40:00,17.53,17.55,17.52,17.53,106200.0,17.53,17.55,17.52,17.53,106200.0
2015-01-23 15:50:00,17.54,17.54,17.5,17.52,268400.0,17.54,17.54,17.5,17.52,268400.0
2015-01-26 09:30:00,17.36,17.37,17.31,17.31,353400.0,17.36,17.37,17.31,17.31,353400.0
2015-01-26 09:40:00,17.32,17.37,17.31,17.36,142300.0,17.32,17.37,17.31,17.36,142300.0
2015-01-26 09:50:00,17.36,17.38,17.35,17.37,233300.0,17.36,17.38,17.35,17.37,233300.0
2015-01-26 10:00:00,17.37,17.38,17.22,17.26,341600.0,17.37,17.38,17.22,17.26,341600.0
2015-01-26 10:10:00,17.25,17.26,17.13,17.16,654800.0,17.25,17.26,17.13,17.16,654800.0
2015-01-26 10:20:00,17.15,17.2,17.13,17.15,440300.0,17.15,17.2,17.13,17.15,440300.0
2015-01-26 10:30:00,17.16,17.19,17.12,17.17,399700.0,17.16,17.19,17.12,17.17,399700.0
2015-01-26 10:40:00,17.16,17.22,17.16,17.2,188700.0,17.16,17.22,17.16,17.2,188700.0
2015-01-26 10:50:00,17.2,17.23,17.18,17.22,111100.0,17.2,17.23,17.18,17.22,111100.0
2015-01-26 11:00:00,17.21,17.23,17.17,17.2,147600.0,17.21,17.23,17.17,17.2,147600.0
2015-01-26 11:10:00,17.19,17.21,17.17,17.2,61200.0,17.19,17.21,17.17,17.2,61200.0
2015-01-26 11:20:00,17.2,17.22,17.18,17.18,73100.0,17.2,17.22,17.18,17.18,73100.0
2015-01-26 11:30:00,17.19,17.19,17.16,17.18,77900.0,17.19,17.19,17.16,17.18,77900.0
2015-01-26 11:40:00,17.17,17.21,17.17,17.18,221500.0,17.17,17.21,17.17,17.18,221500.0
2015-01-26 11:50:00,17.18,17.19,17.15,17.17,707100.0,17.18,17.19,17.15,17.17,707100.0
2015-01-26 12:00:00,17.16,17.19,17.15,17.15,476500.0,17.16,17.19,17.15,17.15,476500.0
2015-01-26 12:10:00,17.16,17.18,17.15,17.17,138000.0,17.16,17.18,17.15,17.17,138000.0
2015-01-26 12:20:00,17.17,17.19,17.17,17.18,63300.0,17.17,17.19,17.17,17.18,63300.0
2015-01-26 12:30:00,17.17,17.21,17.17,17.2,230600.0,17.17,17.21,17.17,17.2,230600.0
2015-01-26 12:40:00,17.2,17.21,17.17,17.18,184900.0,17.2,17.21,17.17,17.18,184900.0
2015-01-26 12:50:00,17.18,17.21,17.17,17.2,83400.0,17.18,17.21,17.17,17.2,83400.0
2015-01-26 13:00:00,17.2,17.22,17.18,17.18,145700.0,17.2,17.22,17.18,17.18,145700.0
2015-01-26 13:10:00,17.19,17.22,17.18,17.2,54400.0,17.19,17.22,17.18,17.2,54400.0
2015-01-26 13:20:00,17.21,17.23,17.19,17.2,97900.0,17.21,17.23,17.19,17.2,97900.0
2015-01-26 13:30:00,17.21,17.23,17.17,17.18,70700.0,17.21,17.23,17.17,17.18,70700.0
2015-01-26 13:40:00,17.18,17.18,17.14,17.15,99000.0,17.18,17.18,17.14,17.15,99000.0
2015-01-26 13:50:00,17.16,17.18,17.15,17.18,72300.0,17.16,17.18,17.15,17.18,72300.0
2015-01-26 14:00:00,17.17,17.18,17.16,17.18,104100.0,17.17,17.18,17.16,17.18,104100.0
2015-01-26 14:10:00,17.18,17.18,17.16,17.17,56800.0,17.18,17.18,17.16,17.17,56800.0
2015-01-26 14:20:00,17.17,17.18,17.15,17.16,37600.0,17.17,17.18,17.15,17.16,37600.0
2015-01-26 14:30:00,17.16,17.18,17.15,17.17,94000.0,17.16,17.18,17.15,17.17,94000.0
2015-01-26 14:40:00,17.17,17.18,17.15,17.17,106000.0,17.17,17.18,17.15,17.17,106000.0
2015-01-26 14:50:00,17.17,17.18,17.17,17.18,33700.0,17.17,17.18,17.17,17.18,33700.0
2015-01-26 15:00:00,17.18,17.18,17.16,17.17,97300.0,17.18,17.18,17.16,17.17,97300.0
2015-01-26 15:10:00,17.16,17.17,17.13,17.15,126400.0,17.16,17.17,17.13,17.15,126400.0
2015-01-26 15:20:00,17.14,17.17,17.13,17.14,178900.0,17.14,17.17,17.13,17.14,178900.0
2015-01-26 15:30:00,17.14,17.14,17.11,17.13,200700.0,17.14,17.14,17.11,17.13,200700.0
2015-01-26 15:40:00,17.14,17.16,17.13,17.13,175700.0,17.14,17.16,17.13,17.13,175700.0
2015-01-26 15:50:00,17.14,17.14,17.12,17.12,470400.0,17.14,17.14,17.12,17.12,470400.0
2015-01-27 09:30:00,17.19,17.21,17.18,17.2,279700.0,17.19,17.21,17.18,17.2,279700.0
2015-01-27 09:40:00,17.21,17.26,17.2,17.26,275600.0,17.21,17.26,17.2,17.26,275600.0
2015-01-27 09:50:00,17.25,17.31,17.24,17.31,395700.0,17.25,17.31,17.24,17.31,395700.0
2015-01-27 10:00:00,17.3,17.31,17.25,17.27,358500.0,17.3,17.31,17.25,17.27,358500.0
2015-01-27 10:10:00,17.27,17.28,17.24,17.27,156600.0,17.27,17.28,17.24,17.27,156600.0
2015-01-27 10:20:00,17.27,17.33,17.26,17.31,238300.0,17.27,17.33,17.26,17.31,238300.0
2015-01-27 10:30:00,17.31,17.36,17.29,17.35,225500.0,17.31,17.36,17.29,17.35,225500.0
2015-01-27 10:40:00,17.35,17.43,17.34,17.37,652900.0,17.35,17.43,17.34,17.37,652900.0
2015-01-27 10:50:00,17.37,17.38,17.35,17.36,120000.0,17.37,17.38,17.35,17.36,120000.0
2015-01-27 11:00:00,17.35,17.36,17.3,17.34,100700.0,17.35,17.36,17.3,17.34,100700.0
2015-01-27 11:10:00,17.34,17.37,17.32,17.35,92900.0,17.34,17.37,17.32,17.35,92900.0
2015-01-27 11:20:00,17.34,17.37,17.32,17.32,45600.0,17.34,17.37,17.32,17.32,45600.0
2015-01-27 11:30:00,17.33,17.35,17.32,17.34,60200.0,17.33,17.35,17.32,17.34,60200.0
2015-01-27 11:40:00,17.34,17.35,17.33,17.34,152700.0,17.34,17.35,17.33,17.34,152700.0
2015-01-27 11:50:00,17.33,17.34,17.31,17.31,118400.0,17.33,17.34,17.31,17.31,118400.0
2015-01-27 12:00:00,17.31,17.32,17.28,17.3,137300.0,17.31,17.32,17.28,17.3,137300.0
2015-01-27 12:10:00,17.3,17.32,17.28,17.29,57600.0,17.3,17.32,17.28,17.29,57600.0
2015-01-27 12:20:00,17.29,17.3,17.25,17.25,125700.0,17.29,17.3,17.25,17.25,125700.0
2015-01-27 12:30:00,17.25,17.29,17.25,17.29,52800.0,17.25,17.29,17.25,17.29,52800.0
2015-01-27 12:40:00,17.28,17.31,17.27,17.29,51900.0,17.28,17.31,17.27,17.29,51900.0
2015-01-27 12:50:00,17.28,17.3,17.27,17.28,22900.0,17.28,17.3,17.27,17.28,22900.0
2015-01-27 13:00:00,17.29,17.3,17.27,17.29,75800.0,17.29,17.3,17.27,17.29,75800.0
2015-01-27 13:10:00,17.3,17.3,17.28,17.3,49200.0,17.3,17.3,17.28,17.3,49200.0
2015-01-27 13:20:00,17.28,17.31,17.27,17.29,81000.0,17.28,17.31,17.27,17.29,81000.0
2015-01-27 13:30:00,17.29,17.32,17.29,17.31,30000.0,17.29,17.32,17.29,17.31,30000.0
2015-01-27 13:40:00,17.3,17.32,17.3,17.32,30500.0,17.3,17.32,17.3,17.32,30500.0
2015-01-27 13:50:00,17.32,17.33,17.3,17.3,27800.0,17.32,17.33,17.3,17.3,27800.0
2015-01-27 14:00:00,17.31,17.32,17.3,17.32,47500.0,17.31,17.32,17.3,17.32,47500.0
2015-01-27 14:10:00,17.31,17.32,17.3,17.32,32800.0,17.31,17.32,17.3,17.32,32800.0
2015-01-27 14:20:00,17.31,17.32,17.3,17.31,33500.0,17.31,17.32,17.3,17.31,33500.0
2015-01-27 14:30:00,17.32,17.32,17.31,17.32,37700.0,17.32,17.32,17.31,17.32,37700.0
2015-01-27 14:40:00,17.32,17.32,17.31,17.32,46100.0,17.32,17.32,17.31,17.32,46100.0
2015-01-27 14:50:00,17.32,17.33,17.31,17.33,72700.0,17.32,17.33,17.31,17.33,72700.0
2015-01-27 15:00:00,17.32,17.33,17.3,17.31,127000.0,17.32,17.33,17.3,17.31,127000.0
2015-01-27 15:10:00,17.31,17.35,17.31,17.34,96800.0,17.31,17.35,17.31,17.34,96800.0
2015-01-27 15:20:00,17.34,17.36,17.34,17.35,68600.0,17.34,17.36,17.34,17.35,68600.0
2015-01-27 15:30:00,17.35,17.35,17.34,17.35,42100.0,17.35,17.35,17.34,17.35,42100.0
2015-01-27 15:40:00,17.35,17.37,17.34,17.37,104500.0,17.35,17.37,17.34,17.37,104500.0
2015-01-27 15:50:00,17.36,17.37,17.32,17.32,351200.0,17.36,17.37,17.32,17.32,351200.0
2015-01-28 09:30:00,17.23,17.3,17.2,17.29,320100.0,17.23,17.3,17.2,17.29,320100.0
2015-01-28 09:40:00,17.29,17.3,17.23,17.28,183200.0,17.29,17.3,17.23,17.28,183200.0
2015-01-28 09:50:00,17.28,17.28,17.24,17.26,117800.0,17.28,17.28,17.24,17.26,117800.0
2015-01-28 10:00:00,17.26,17.31,17.23,17.3,105000.0,17.26,17.31,17.23,17.3,105000.0
2015-01-28 10:10:00,17.3,17.31,17.26,17.28,59600.0,17.3,17.31,17.26,17.28,59600.0
2015-01-28 10:20:00,17.28,17.3,17.27,17.3,59100.0,17.28,17.3,17.27,17.3,59100.0
2015-01-28 10:30:00,17.29,17.34,17.28,17.3,289800.0,17.29,17.34,17.28,17.3,289800.0
2015-01-28 10:40:00,17.3,17.33,17.29,17.3,92800.0,17.3,17.33,17.29,17.3,92800.0
2015-01-28 10:50:00,17.32,17.34,17.31,17.32,163400.0,17.32,17.34,17.31,17.32,163400.0
2015-01-28 11:00:00,17.32,17.34,17.31,17.31,53100.0,17.32,17.34,17.31,17.31,53100.0
2015-01-28 11:10:00,17.32,17.33,17.29,17.29,48400.0,17.32,17.33,17.29,17.29,48400.0
2015-01-28 11:20:00,17.28,17.31,17.28,17.29,23700.0,17.28,17.31,17.28,17.29,23700.0
2015-01-28 11:30:00,17.3,17.3,17.28,17.3,41600.0,17.3,17.3,17.28,17.3,41600.0
2015-01-28 11:40:00,17.3,17.32,17.29,17.31,43200.0,17.3,17.32,17.29,17.31,43200.0
2015-01-28 11:50:00,17.3,17.31,17.28,17.29,72400.0,17.3,17.31,17.28,17.29,72400.0
2015-01-28 12:00:00,17.3,17.31,17.29,17.3,42200.0,17.3,17.31,17.29,17.3,42200.0
2015-01-28 12:10:00,17.29,17.32,17.29,17.3,56600.0,17.29,17.32,17.29,17.3,56600.0
2015-01-28 12:20:00,17.31,17.31,17.29,17.3,29100.0,17.31,17.31,17.29,17.3,29100.0
2015-01-28 12:30:00,17.31,17.31,17.29,17.3,27800.0,17.31,17.31,17.29,17.3,27800.0
2015-01-28 12:40:00,17.3,17.3,17.29,17.3,17600.0,17.3,17.3,17.29,17.3,17600.0
2015-01-28 12:50:00,17.3,17.31,17.29,17.3,40400.0,17.3,17.31,17.29,17.3,40400.0
2015-01-28 13:00:00,17.31,17.31,17.29,17.3,18200.0,17.31,17.31,17.29,17.3,18200.0
2015-01-28 13:10:00,17.31,17.31,17.29,17.3,27000.0,17.31,17.31,17.29,17.3,27000.0
2015-01-28 13:20:00,17.3,17.31,17.29,17.29,43700.0,17.3,17.31,17.29,17.29,43700.0
2015-01-28 13:30:00,17.3,17.31,17.29,17.3,47500.0,17.3,17.31,17.29,17.3,47500.0
2015-01-28 13:40:00,17.3,17.34,17.29,17.3,65600.0,17.3,17.34,17.29,17.3,65600.0
2015-01-28 13:50:00,17.3,17.32,17.29,17.32,92500.0,17.3,17.32,17.29,17.32,92500.0
2015-01-28 14:00:00,17.32,17.39,17.3,17.37,419400.0,17.32,17.39,17.3,17.37,419400.0
2015-01-28 14:10:00,17.37,17.37,17.31,17.31,179200.0,17.37,17.37,17.31,17.31,179200.0
2015-01-28 14:20:00,17.31,17.32,17.2,17.25,683800.0,17.31,17.32,17.2,17.25,683800.0
2015-01-28 14:30:00,17.24,17.29,17.22,17.25,177900.0,17.24,17.29,17.22,17.25,177900.0
2015-01-28 14:40:00,17.24,17.27,17.2,17.24,168700.0,17.24,17.27,17.2,17.24,168700.0
2015-01-28 14:50:00,17.24,17.25,17.19,17.24,234700.0,17.24,17.25,17.19,17.24,234700.0
2015-01-28 15:00:00,17.24,17.24,17.19,17.21,78300.0,17.24,17.24,17.19,17.21,78300.0
2015-01-28 15:10:00,17.21,17.24,17.19,17.22,163100.0,17.21,17.24,17.19,17.22,163100.0
2015-01-28 15:20:00,17.22,17.22,17.18,17.19,148800.0,17.22,17.22,17.18,17.19,148800.0
2015-01-28 15:30:00,17.19,17.23,17.18,17.21,119100.0,17.19,17.23,17.18,17.21,119100.0
2015-01-28 15:40:00,17.22,17.25,17.21,17.21,155900.0,17.22,17.25,17.21,17.21,155900.0
2015-01-28 15:50:00,17.21,17.25,17.21,17.23,265400.0,17.21,17.25,17.21,17.23,265400.0
2015-01-29 09:30:00,16.73,16.73,16.65,16.7,1000900.0,16.73,16.73,16.65,16.7,1000900.0
2015-01-29 09:40:00,16.69,16.74,16.69,16.71,367500.0,16.69,16.74,16.69,16.71,367500.0
2015-01-29 09:50:00,16.72,16.72,16.69,16.72,308600.0,16.72,16.72,16.69,16.72,308600.0
2015-01-29 10:00:00,16.72,16.73,16.68,16.71,346800.0,16.72,16.73,16.68,16.71,346800.0
2015-01-29 10:10:00,16.71,16.71,16.68,16.69,277600.0,16.71,16.71,16.68,16.69,277600.0
2015-01-29 10:20:00,16.68,16.71,16.68,16.7,160100.0,16.68,16.71,16.68,16.7,160100.0
2015-01-29 10:30:00,16.71,16.71,16.52,16.52,492100.0,16.71,16.71,16.52,16.52,492100.0
2015-01-29 10:40:00,16.53,16.56,16.47,16.47,809600.0,16.53,16.56,16.47,16.47,809600.0
2015-01-29 10:50:00,16.48,16.48,16.37,16.45,1232900.0,16.48,16.48,16.37,16.45,1232900.0
2015-01-29 11:00:00,16.46,16.51,16.41,16.44,466300.0,16.46,16.51,16.41,16.44,466300.0
2015-01-29 11:10:00,16.44,16.48,16.42,16.43,306600.0,16.44,16.48,16.42,16.43,306600.0
2015-01-29 11:20:00,16.43,16.45,16.2,16.26,1018900.0,16.43,16.45,16.2,16.26,1018900.0
2015-01-29 11:30:00,16.26,16.34,16.2,16.28,1099500.0,16.26,16.34,16.2,16.28,1099500.0
2015-01-29 11:40:00,16.28,16.31,16.23,16.25,379900.0,16.28,16.31,16.23,16.25,379900.0
2015-01-29 11:50:00,16.25,16.27,16.17,16.24,474800.0,16.25,16.27,16.17,16.24,474800.0
2015-01-29 12:00:00,16.24,16.26,16.16,16.19,425200.0,16.24,16.26,16.16,16.19,425200.0
2015-01-29 12:10:00,16.2,16.2,16.04,16.05,975600.0,16.2,16.2,16.04,16.05,975600.0
2015-01-29 12:20:00,16.05,16.14,16.03,16.12,707200.0,16.05,16.14,16.03,16.12,707200.0
2015-01-29 12:30:00,16.12,16.19,16.11,16.16,298200.0,16.12,16.19,16.11,16.16,298200.0
2015-01-29 12:40:00,16.17,16.23,16.13,16.23,364900.0,16.17,16.23,16.13,16.23,364900.0
2015-01-29 12:50:00,16.22,16.23,16.14,16.16,406400.0,16.22,16.23,16.14,16.16,406400.0
2015-01-29 13:00:00,16.16,16.16,16.08,16.08,350000.0,16.16,16.16,16.08,16.08,350000.0
2015-01-29 13:10:00,16.09,16.15,16.06,16.08,177900.0,16.09,16.15,16.06,16.08,177900.0
2015-01-29 13:20:00,16.07,16.14,16.05,16.13,321200.0,16.07,16.14,16.05,16.13,321200.0
2015-01-29 13:30:00,16.14,16.16,16.13,16.16,272800.0,16.14,16.16,16.13,16.16,272800.0
2015-01-29 13:40:00,16.16,16.17,16.12,16.15,189200.0,16.16,16.17,16.12,16.15,189200.0
2015-01-29 13:50:00,16.15,16.17,16.14,16.16,142600.0,16.15,16.17,16.14,16.16,142600.0
2015-01-29 14:00:00,16.16,16.17,16.14,16.15,91200.0,16.16,16.17,16.14,16.15,91200.0
2015-01-29 14:10:00,16.14,16.15,16.12,16.14,203900.0,16.14,16.15,16.12,16.14,203900.0
2015-01-29 14:20:00,16.14,16.18,16.14,16.18,120300.0,16.14,16.18,16.14,16.18,120300.0
2015-01-29 14:30:00,16.18,16.2,16.17,16.19,132300.0,16.18,16.2,16.17,16.19,132300.0
2015-01-29 14:40:00,16.19,16.21,16.17,16.18,148300.0,16.19,16.21,16.17,16.18,148300.0
2015-01-29 14:50:00,16.17,16.17,16.14,16.15,116500.0,16.17,16.17,16.14,16.15,116500.0
2015-01-29 15:00:00,16.16,16.18,16.14,16.18,265500.0,16.16,16.18,16.14,16.18,265500.0
2015-01-29 15:10:00,16.18,16.21,16.18,16.19,191100.0,16.18,16.21,16.18,16.19,191100.0
2015-01-29 15:20:00,16.19,16.2,16.17,16.19,241300.0,16.19,16.2,16.17,16.19,241300.0
2015-01-29 15:30:00,16.19,16.22,16.18,16.19,205800.0,16.19,16.22,16.18,16.19,205800.0
2015-01-29 15:40:00,16.18,16.23,16.17,16.22,425700.0,16.18,16.23,16.17,16.22,425700.0
2015-01-29 15:50:00,16.22,16.25,16.22,16.23,1163700.0,16.22,16.25,16.22,16.23,1163700.0
2015-01-30 09:30:00,16.18,16.22,16.11,16.11,472900.0,16.18,16.22,16.11,16.11,472900.0
2015-01-30 09:40:00,16.11,16.19,16.1,16.19,193300.0,16.11,16.19,16.1,16.19,193300.0
2015-01-30 09:50:00,16.18,16.2,16.13,16.15,270000.0,16.18,16.2,16.13,16.15,270000.0
2015-01-30 10:00:00,16.16,16.21,16.15,16.2,114600.0,16.16,16.21,16.15,16.2,114600.0
2015-01-30 10:10:00,16.21,16.28,16.19,16.27,240300.0,16.21,16.28,16.19,16.27,240300.0
2015-01-30 10:20:00,16.27,16.32,16.26,16.29,231900.0,16.27,16.32,16.26,16.29,231900.0
2015-01-30 10:30:00,16.29,16.38,16.29,16.33,557800.0,16.29,16.38,16.29,16.33,557800.0
2015-01-30 10:40:00,16.34,16.39,16.33,16.36,403600.0,16.34,16.39,16.33,16.36,403600.0
2015-01-30 10:50:00,16.37,16.44,16.35,16.43,425900.0,16.37,16.44,16.35,16.43,425900.0
2015-01-30 11:00:00,16.44,16.48,16.41,16.43,344700.0,16.44,16.48,16.41,16.43,344700.0
2015-01-30 11:10:00,16.43,16.46,16.41,16.41,182700.0,16.43,16.46,16.41,16.41,182700.0
2015-01-30 11:20:00,16.41,16.49,16.39,16.49,216600.0,16.41,16.49,16.39,16.49,216600.0
2015-01-30 11:30:00,16.49,16.6,16.48,16.56,610400.0,16.49,16.6,16.48,16.56,610400.0
2015-01-30 11:40:00,16.57,16.59,16.52,16.55,191700.0,16.57,16.59,16.52,16.55,191700.0
2015-01-30 11:50:00,16.55,16.58,16.47,16.49,220600.0,16.55,16.58,16.47,16.49,220600.0
2015-01-30 12:00:00,16.48,16.55,16.48,16.54,155000.0,16.48,16.55,16.48,16.54,155000.0
2015-01-30 12:10:00,16.54,16.54,16.5,16.51,108600.0,16.54,16.54,16.5,16.51,108600.0
2015-01-30 12:20:00,16.5,16.54,16.5,16.51,72100.0,16.5,16.54,16.5,16.51,72100.0
2015-01-30 12:30:00,16.5,16.55,16.5,16.54,104600.0,16.5,16.55,16.5,16.54,104600.0
2015-01-30 12:40:00,16.54,16.54,16.46,16.48,122500.0,16.54,16.54,16.46,16.48,122500.0
2015-01-30 12:50:00,16.48,16.5,16.47,16.48,64100.0,16.48,16.5,16.47,16.48,64100.0
2015-01-30 13:00:00,16.47,16.47,16.42,16.47,167200.0,16.47,16.47,16.42,16.47,167200.0
2015-01-30 13:10:00,16.46,16.49,16.45,16.48,114900.0,16.46,16.49,16.45,16.48,114900.0
2015-01-30 13:20:00,16.48,16.49,16.45,16.47,172900.0,16.48,16.49,16.45,16.47,172900.0
2015-01-30 13:30:00,16.47,16.48,16.43,16.44,132100.0,16.47,16.48,16.43,16.44,132100.0
2015-01-30 13:40:00,16.44,16.47,16.4,16.44,122300.0,16.44,16.47,16.4,16.44,122300.0
2015-01-30 13:50:00,16.43,16.44,16.39,16.42,70700.0,16.43,16.44,16.39,16.42,70700.0
2015-01-30 14:00:00,16.42,16.45,16.42,16.45,64900.0,16.42,16.45,16.42,16.45,64900.0
2015-01-30 14:10:00,16.45,16.52,16.44,16.5,85100.0,16.45,16.52,16.44,16.5,85100.0
2015-01-30 14:20:00,16.51,16.53,16.49,16.52,116600.0,16.51,16.53,16.49,16.52,116600.0
2015-01-30 14:30:00,16.51,16.54,16.5,16.51,100900.0,16.51,16.54,16.5,16.51,100900.0
2015-01-30 14:40:00,16.51,16.52,16.47,16.48,58800.0,16.51,16.52,16.47,16.48,58800.0
2015-01-30 14:50:00,16.48,16.51,16.47,16.5,86500.0,16.48,16.51,16.47,16.5,86500.0
2015-01-30 15:00:00,16.51,16.54,16.49,16.53,81600.0,16.51,16.54,16.49,16.53,81600.0
2015-01-30 15:10:00,16.53,16.54,16.5,16.51,163300.0,16.53,16.54,16.5,16.51,163300.0
2015-01-30 15:20:00,16.51,16.52,16.48,16.52,112800.0,16.51,16.52,16.48,16.52,112800.0
2015-01-30 15:30:00,16.51,16.54,16.5,16.53,102100.0,16.51,16.54,16.5,16.53,102100.0
2015-01-30 15:40:00,16.52,16.54,16.51,16.51,221000.0,16.52,16.54,16.51,16.51,221000.0
2015-01-30 15:50:00,16.52,16.55,16.51,16.54,632600.0,16.52,16.55,16.51,16.54,632600.0
2015-02-02 09:30:00,16.4,16.42,16.38,16.38,370000.0,16.4,16.42,16.38,16.38,370000.0
2015-02-02 09:40:00,16.38,16.4,16.35,16.37,293900.0,16.38,16.4,16.35,16.37,293900.0
2015-02-02 09:50:00,16.37,16.55,16.37,16.52,675200.0,16.37,16.55,16.37,16.52,675200.0
2015-02-02 10:00:00,16.52,16.61,16.49,16.52,294300.0,16.52,16.61,16.49,16.52,294300.0
2015-02-02 10:10:00,16.53,16.54,16.45,16.47,152400.0,16.53,16.54,16.45,16.47,152400.0
2015-02-02 10:20:00,16.47,16.49,16.45,16.46,158600.0,16.47,16.49,16.45,16.46,158600.0
2015-02-02 10:30:00,16.47,16.53,16.47,16.53,144500.0,16.47,16.53,16.47,16.53,144500.0
2015-02-02 10:40:00,16.52,16.52,16.46,16.46,129400.0,16.52,16.52,16.46,16.46,129400.0
2015-02-02 10:50:00,16.46,16.48,16.45,16.47,66500.0,16.46,16.48,16.45,16.47,66500.0
2015-02-02 11:00:00,16.47,16.5,16.46,16.48,56400.0,16.47,16.5,16.46,16.48,56400.0
2015-02-02 11:10:00,16.48,16.51,16.47,16.49,182100.0,16.48,16.51,16.47,16.49,182100.0
2015-02-02 11:20:00,16.49,16.5,16.47,16.49,57400.0,16.49,16.5,16.47,16.49,57400.0
2015-02-02 11:30:00,16.49,16.52,16.48,16.51,114400.0,16.49,16.52,16.48,16.51,114400.0
2015-02-02 11:40:00,16.51,16.51,16.49,16.5,44400.0,16.51,16.51,16.49,16.5,44400.0
2015-02-02 11:50:00,16.5,16.51,16.47,16.51,97300.0,16.5,16.51,16.47,16.51,97300.0
2015-02-02 12:00:00,16.51,16.56,16.5,16.53,171900.0,16.51,16.56,16.5,16.53,171900.0
2015-02-02 12:10:00,16.53,16.53,16.51,16.51,103000.0,16.53,16.53,16.51,16.51,103000.0
2015-02-02 12:20:00,16.51,16.54,16.5,16.53,96400.0,16.51,16.54,16.5,16.53,96400.0
2015-02-02 12:30:00,16.52,16.53,16.49,16.5,77500.0,16.52,16.53,16.49,16.5,77500.0
2015-02-02 12:40:00,16.5,16.52,16.49,16.5,75600.0,16.5,16.52,16.49,16.5,75600.0
2015-02-02 12:50:00,16.51,16.52,16.5,16.52,107900.0,16.51,16.52,16.5,16.52,107900.0
2015-02-02 13:00:00,16.52,16.53,16.5,16.51,92200.0,16.52,16.53,16.5,16.51,92200.0
2015-02-02 13:10:00,16.51,16.54,16.5,16.52,46900.0,16.51,16.54,16.5,16.52,46900.0
2015-02-02 13:20:00,16.51,16.52,16.48,16.5,81600.0,16.51,16.52,16.48,16.5,81600.0
2015-02-02 13:30:00,16.49,16.52,16.48,16.52,81900.0,16.49,16.52,16.48,16.52,81900.0
2015-02-02 13:40:00,16.53,16.58,16.51,16.56,287700.0,16.53,16.58,16.51,16.56,287700.0
2015-02-02 13:50:00,16.56,16.56,16.52,16.54,77300.0,16.56,16.56,16.52,16.54,77300.0
2015-02-02 14:00:00,16.53,16.54,16.51,16.52,78800.0,16.53,16.54,16.51,16.52,78800.0
2015-02-02 14:10:00,16.53,16.53,16.5,16.51,56300.0,16.53,16.53,16.5,16.51,56300.0
2015-02-02 14:20:00,16.51,16.54,16.5,16.53,57400.0,16.51,16.54,16.5,16.53,57400.0
2015-02-02 14:30:00,16.53,16.54,16.52,16.52,52000.0,16.53,16.54,16.52,16.52,52000.0
2015-02-02 14:40:00,16.52,16.53,16.51,16.52,38200.0,16.52,16.53,16.51,16.52,38200.0
2015-02-02 14:50:00,16.52,16.52,16.5,16.52,29700.0,16.52,16.52,16.5,16.52,29700.0
2015-02-02 15:00:00,16.52,16.54,16.51,16.53,49800.0,16.52,16.54,16.51,16.53,49800.0
2015-02-02 15:10:00,16.53,16.56,16.52,16.54,87000.0,16.53,16.56,16.52,16.54,87000.0
2015-02-02 15:20:00,16.54,16.56,16.53,16.53,68500.0,16.54,16.56,16.53,16.53,68500.0
2015-02-02 15:30:00,16.54,16.55,16.48,16.48,280300.0,16.54,16.55,16.48,16.48,280300.0
2015-02-02 15:40:00,16.48,16.5,16.46,16.48,165300.0,16.48,16.5,16.46,16.48,165300.0
2015-02-02 15:50:00,16.48,16.49,16.45,16.48,273000.0,16.48,16.49,16.45,16.48,273000.0
2015-02-03 09:30:00,16.58,16.59,16.54,16.56,318400.0,16.58,16.59,16.54,16.56,318400.0
2015-02-03 09:40:00,16.56,16.57,16.51,16.55,472900.0,16.56,16.57,16.51,16.55,472900.0
2015-02-03 09:50:00,16.55,16.55,16.5,16.53,179000.0,16.55,16.55,16.5,16.53,179000.0
2015-02-03 10:00:00,16.52,16.57,16.52,16.56,201800.0,16.52,16.57,16.52,16.56,201800.0
2015-02-03 10:10:00,16.56,16.57,16.53,16.57,84600.0,16.56,16.57,16.53,16.57,84600.0
2015-02-03 10:20:00,16.57,16.58,16.53,16.54,213100.0,16.57,16.58,16.53,16.54,213100.0
2015-02-03 10:30:00,16.53,16.53,16.36,16.41,737000.0,16.53,16.53,16.36,16.41,737000.0
2015-02-03 10:40:00,16.41,16.45,16.39,16.42,128900.0,16.41,16.45,16.39,16.42,128900.0
2015-02-03 10:50:00,16.42,16.43,16.39,16.42,201400.0,16.42,16.43,16.39,16.42,201400.0
2015-02-03 11:00:00,16.42,16.42,16.35,16.38,180800.0,16.42,16.42,16.35,16.38,180800.0
2015-02-03 11:10:00,16.39,16.43,16.38,16.41,149800.0,16.39,16.43,16.38,16.41,149800.0
2015-02-03 11:20:00,16.41,16.5,16.4,16.48,232300.0,16.41,16.5,16.4,16.48,232300.0
2015-02-03 11:30:00,16.48,16.49,16.46,16.46,169300.0,16.48,16.49,16.46,16.46,169300.0
2015-02-03 11:40:00,16.46,16.48,16.44,16.45,33900.0,16.46,16.48,16.44,16.45,33900.0
2015-02-03 11:50:00,16.45,16.53,16.44,16.52,128400.0,16.45,16.53,16.44,16.52,128400.0
2015-02-03 12:00:00,16.52,16.52,16.49,16.5,80900.0,16.52,16.52,16.49,16.5,80900.0
2015-02-03 12:10:00,16.5,16.52,16.48,16.5,92600.0,16.5,16.52,16.48,16.5,92600.0
2015-02-03 12:20:00,16.49,16.5,16.48,16.49,78900.0,16.49,16.5,16.48,16.49,78900.0
2015-02-03 12:30:00,16.5,16.52,16.47,16.51,105200.0,16.5,16.52,16.47,16.51,105200.0
2015-02-03 12:40:00,16.52,16.56,16.49,16.54,241600.0,16.52,16.56,16.49,16.54,241600.0
2015-02-03 12:50:00,16.54,16.57,16.54,16.54,69100.0,16.54,16.57,16.54,16.54,69100.0
2015-02-03 13:00:00,16.54,16.55,16.52,16.53,91700.0,16.54,16.55,16.52,16.53,91700.0
2015-02-03 13:10:00,16.54,16.59,16.53,16.56,127300.0,16.54,16.59,16.53,16.56,127300.0
2015-02-03 13:20:00,16.57,16.63,16.56,16.61,189400.0,16.57,16.63,16.56,16.61,189400.0
2015-02-03 13:30:00,16.61,16.71,16.6,16.64,296700.0,16.61,16.71,16.6,16.64,296700.0
2015-02-03 13:40:00,16.64,16.75,16.63,16.7,323800.0,16.64,16.75,16.63,16.7,323800.0
2015-02-03 13:50:00,16.7,16.75,16.66,16.67,152200.0,16.7,16.75,16.66,16.67,152200.0
2015-02-03 14:00:00,16.67,16.69,16.65,16.68,93200.0,16.67,16.69,16.65,16.68,93200.0
2015-02-03 14:10:00,16.67,16.69,16.64,16.68,116100.0,16.67,16.69,16.64,16.68,116100.0
2015-02-03 14:20:00,16.68,16.68,16.64,16.66,96300.0,16.68,16.68,16.64,16.66,96300.0
2015-02-03 14:30:00,16.66,16.67,16.6,16.63,151800.0,16.66,16.67,16.6,16.63,151800.0
2015-02-03 14:40:00,16.63,16.64,16.6,16.61,74800.0,16.63,16.64,16.6,16.61,74800.0
2015-02-03 14:50:00,16.6,16.63,16.6,16.63,63300.0,16.6,16.63,16.6,16.63,63300.0
2015-02-03 15:00:00,16.63,16.64,16.61,16.61,56200.0,16.63,16.64,16.61,16.61,56200.0
2015-02-03 15:10:00,16.61,16.62,16.59,16.59,65900.0,16.61,16.62,16.59,16.59,65900.0
2015-02-03 15:20:00,16.59,16.6,16.58,16.59,62800.0,16.59,16.6,16.58,16.59,62800.0
2015-02-03 15:30:00,16.59,16.6,16.58,16.58,52500.0,16.59,16.6,16.58,16.58,52500.0
2015-02-03 15:40:00,16.59,16.59,16.51,16.53,347700.0,16.59,16.59,16.51,16.53,347700.0
2015-02-03 15:50:00,16.53,16.55,16.52,16.55,294400.0,16.53,16.55,16.52,16.55,294400.0
2015-02-04 09:30:00,16.68,16.69,16.64,16.68,252000.0,16.68,16.69,16.64,16.68,252000.0
2015-02-04 09:40:00,16.67,16.78,16.66,16.75,283300.0,16.67,16.78,16.66,16.75,283300.0
2015-02-04 09:50:00,16.75,16.85,16.72,16.84,307100.0,16.75,16.85,16.72,16.84,307100.0
2015-02-04 10:00:00,16.85,16.92,16.81,16.87,487600.0,16.85,16.92,16.81,16.87,487600.0
2015-02-04 10:10:00,16.87,16.87,16.81,16.82,213400.0,16.87,16.87,16.81,16.82,213400.0
2015-02-04 10:20:00,16.83,16.84,16.76,16.8,335700.0,16.83,16.84,16.76,16.8,335700.0
2015-02-04 10:30:00,16.8,16.8,16.62,16.65,716900.0,16.8,16.8,16.62,16.65,716900.0
2015-02-04 10:40:00,16.65,16.7,16.65,16.69,153800.0,16.65,16.7,16.65,16.69,153800.0
2015-02-04 10:50:00,16.7,16.71,16.65,16.68,271100.0,16.7,16.71,16.65,16.68,271100.0
2015-02-04 11:00:00,16.68,16.7,16.66,16.7,82200.0,16.68,16.7,16.66,16.7,82200.0
2015-02-04 11:10:00,16.69,16.82,16.68,16.76,340000.0,16.69,16.82,16.68,16.76,340000.0
2015-02-04 11:20:00,16.76,16.78,16.69,16.74,314400.0,16.76,16.78,16.69,16.74,314400.0
2015-02-04 11:30:00,16.74,16.75,16.7,16.73,154400.0,16.74,16.75,16.7,16.73,154400.0
2015-02-04 11:40:00,16.73,16.77,16.71,16.76,112000.0,16.73,16.77,16.71,16.76,112000.0
2015-02-04 11:50:00,16.76,16.77,16.72,16.73,80200.0,16.76,16.77,16.72,16.73,80200.0
2015-02-04 12:00:00,16.73,16.75,16.72,16.74,71400.0,16.73,16.75,16.72,16.74,71400.0
2015-02-04 12:10:00,16.73,16.74,16.7,16.71,55700.0,16.73,16.74,16.7,16.71,55700.0
2015-02-04 12:20:00,16.71,16.71,16.68,16.69,65600.0,16.71,16.71,16.68,16.69,65600.0
2015-02-04 12:30:00,16.69,16.7,16.68,16.69,40800.0,16.69,16.7,16.68,16.69,40800.0
2015-02-04 12:40:00,16.7,16.7,16.67,16.67,33800.0,16.7,16.7,16.67,16.67,33800.0
2015-02-04 12:50:00,16.67,16.7,16.67,16.67,32900.0,16.67,16.7,16.67,16.67,32900.0
2015-02-04 13:00:00,16.67,16.68,16.64,16.66,66700.0,16.67,16.68,16.64,16.66,66700.0
2015-02-04 13:10:00,16.66,16.67,16.64,16.65,38600.0,16.66,16.67,16.64,16.65,38600.0
2015-02-04 13:20:00,16.65,16.68,16.64,16.66,48600.0,16.65,16.68,16.64,16.66,48600.0
2015-02-04 13:30:00,16.67,16.67,16.65,16.66,21600.0,16.67,16.67,16.65,16.66,21600.0
2015-02-04 13:40:00,16.66,16.66,16.65,16.66,15900.0,16.66,16.66,16.65,16.66,15900.0
2015-02-04 13:50:00,16.66,16.67,16.65,16.67,43600.0,16.66,16.67,16.65,16.67,43600.0
2015-02-04 14:00:00,16.66,16.67,16.65,16.66,45500.0,16.66,16.67,16.65,16.66,45500.0
2015-02-04 14:10:00,16.67,16.69,16.66,16.68,43500.0,16.67,16.69,16.66,16.68,43500.0
2015-02-04 14:20:00,16.68,16.7,16.67,16.68,53600.0,16.68,16.7,16.67,16.68,53600.0
2015-02-04 14:30:00,16.68,16.69,16.66,16.69,80200.0,16.68,16.69,16.66,16.69,80200.0
2015-02-04 14:40:00,16.69,16.69,16.67,16.69,47400.0,16.69,16.69,16.67,16.69,47400.0
2015-02-04 14:50:00,16.69,16.69,16.67,16.68,47600.0,16.69,16.69,16.67,16.68,47600.0
2015-02-04 15:00:00,16.68,16.68,16.66,16.67,64400.0,16.68,16.68,16.66,16.67,64400.0
2015-02-04 15:10:00,16.67,16.72,16.67,16.72,217400.0,16.67,16.72,16.67,16.72,217400.0
2015-02-04 15:20:00,16.71,16.72,16.65,16.66,229500.0,16.71,16.72,16.65,16.66,229500.0
2015-02-04 15:30:00,16.66,16.66,16.63,16.64,124700.0,16.66,16.66,16.63,16.64,124700.0
2015-02-04 15:40:00,16.63,16.68,16.63,16.65,222300.0,16.63,16.68,16.63,16.65,222300.0
2015-02-04 15:50:00,16.66,16.66,16.62,16.62,690800.0,16.66,16.66,16.62,16.62,690800.0
2015-02-05 09:30:00,16.39,16.4,16.31,16.36,365400.0,16.39,16.4,16.31,16.36,365400.0
2015-02-05 09:40:00,16.36,16.39,16.34,16.37,162900.0,16.36,16.39,16.34,16.37,162900.0
2015-02-05 09:50:00,16.37,16.39,16.36,16.36,143900.0,16.37,16.39,16.36,16.36,143900.0
2015-02-05 10:00:00,16.36,16.43,16.35,16.42,171700.0,16.36,16.43,16.35,16.42,171700.0
2015-02-05 10:10:00,16.42,16.44,16.39,16.41,151500.0,16.42,16.44,16.39,16.41,151500.0
2015-02-05 10:20:00,16.4,16.41,16.37,16.39,109500.0,16.4,16.41,16.37,16.39,109500.0
2015-02-05 10:30:00,16.38,16.42,16.36,16.4,142500.0,16.38,16.42,16.36,16.4,142500.0
2015-02-05 10:40:00,16.4,16.42,16.38,16.4,114300.0,16.4,16.42,16.38,16.4,114300.0
2015-02-05 10:50:00,16.39,16.4,16.36,16.38,92400.0,16.39,16.4,16.36,16.38,92400.0
2015-02-05 11:00:00,16.37,16.39,16.36,16.38,55900.0,16.37,16.39,16.36,16.38,55900.0
2015-02-05 11:10:00,16.38,16.39,16.3,16.3,226400.0,16.38,16.39,16.3,16.3,226400.0
2015-02-05 11:20:00,16.31,16.32,16.27,16.3,211200.0,16.31,16.32,16.27,16.3,211200.0
2015-02-05 11:30:00,16.31,16.33,16.3,16.33,98200.0,16.31,16.33,16.3,16.33,98200.0
2015-02-05 11:40:00,16.33,16.39,16.32,16.38,211200.0,16.33,16.39,16.32,16.38,211200.0
2015-02-05 11:50:00,16.38,16.43,16.38,16.4,268400.0,16.38,16.43,16.38,16.4,268400.0
2015-02-05 12:00:00,16.4,16.42,16.39,16.41,127500.0,16.4,16.42,16.39,16.41,127500.0
2015-02-05 12:10:00,16.41,16.44,16.41,16.42,97700.0,16.41,16.44,16.41,16.42,97700.0
2015-02-05 12:20:00,16.43,16.44,16.41,16.43,86600.0,16.43,16.44,16.41,16.43,86600.0
2015-02-05 12:30:00,16.44,16.46,16.43,16.44,366600.0,16.44,16.46,16.43,16.44,366600.0
2015-02-05 12:40:00,16.43,16.45,16.42,16.45,45600.0,16.43,16.45,16.42,16.45,45600.0
2015-02-05 12:50:00,16.44,16.45,16.42,16.44,60200.0,16.44,16.45,16.42,16.44,60200.0
2015-02-05 13:00:00,16.44,16.46,16.43,16.43,65600.0,16.44,16.46,16.43,16.43,65600.0
2015-02-05 13:10:00,16.44,16.47,16.43,16.45,29500.0,16.44,16.47,16.43,16.45,29500.0
2015-02-05 13:20:00,16.45,16.48,16.44,16.48,114700.0,16.45,16.48,16.44,16.48,114700.0
2015-02-05 13:30:00,16.48,16.49,16.47,16.48,34800.0,16.48,16.49,16.47,16.48,34800.0
2015-02-05 13:40:00,16.48,16.55,16.47,16.54,139000.0,16.48,16.55,16.47,16.54,139000.0
2015-02-05 13:50:00,16.54,16.55,16.53,16.54,117100.0,16.54,16.55,16.53,16.54,117100.0
2015-02-05 14:00:00,16.55,16.55,16.5,16.51,117000.0,16.55,16.55,16.5,16.51,117000.0
2015-02-05 14:10:00,16.51,16.52,16.49,16.5,94400.0,16.51,16.52,16.49,16.5,94400.0
2015-02-05 14:20:00,16.51,16.51,16.48,16.49,59200.0,16.51,16.51,16.48,16.49,59200.0
2015-02-05 14:30:00,16.49,16.54,16.49,16.53,117100.0,16.49,16.54,16.49,16.53,117100.0
2015-02-05 14:40:00,16.53,16.53,16.5,16.53,54100.0,16.53,16.53,16.5,16.53,54100.0
2015-02-05 14:50:00,16.54,16.57,16.53,16.56,139000.0,16.54,16.57,16.53,16.56,139000.0
2015-02-05 15:00:00,16.57,16.59,16.56,16.56,112900.0,16.57,16.59,16.56,16.56,112900.0
2015-02-05 15:10:00,16.56,16.56,16.53,16.53,26600.0,16.56,16.56,16.53,16.53,26600.0
2015-02-05 15:20:00,16.54,16.56,16.53,16.54,276600.0,16.54,16.56,16.53,16.54,276600.0
2015-02-05 15:30:00,16.54,16.55,16.53,16.55,65100.0,16.54,16.55,16.53,16.55,65100.0
2015-02-05 15:40:00,16.54,16.55,16.53,16.54,112600.0,16.54,16.55,16.53,16.54,112600.0
2015-02-05 15:50:00,16.53,16.6,16.53,16.59,331000.0,16.53,16.6,16.53,16.59,331000.0
2015-02-06 09:30:00,16.18,16.24,16.17,16.19,962500.0,16.18,16.24,16.17,16.19,962500.0
2015-02-06 09:40:00,16.18,16.22,16.14,16.19,397400.0,16.18,16.22,16.14,16.19,397400.0
2015-02-06 09:50:00,16.19,16.25,16.18,16.21,214400.0,16.19,16.25,16.18,16.21,214400.0
2015-02-06 10:00:00,16.21,16.21,16.13,16.14,210500.0,16.21,16.21,16.13,16.14,210500.0
2015-02-06 10:10:00,16.14,16.15,15.99,16.05,1605500.0,16.14,16.15,15.99,16.05,1605500.0
2015-02-06 10:20:00,16.05,16.14,16.03,16.09,568900.0,16.05,16.14,16.03,16.09,568900.0
2015-02-06 10:30:00,16.09,16.1,16.02,16.04,312600.0,16.09,16.1,16.02,16.04,312600.0
2015-02-06 10:40:00,16.03,16.07,16.01,16.04,394000.0,16.03,16.07,16.01,16.04,394000.0
2015-02-06 10:50:00,16.03,16.04,15.99,15.99,459400.0,16.03,16.04,15.99,15.99,459400.0
2015-02-06 11:00:00,16.0,16.0,15.85,15.91,706300.0,16.0,16.0,15.85,15.91,706300.0
2015-02-06 11:10:00,15.92,15.95,15.91,15.95,420400.0,15.92,15.95,15.91,15.95,420400.0
2015-02-06 11:20:00,15.95,15.96,15.9,15.9,466900.0,15.95,15.96,15.9,15.9,466900.0
2015-02-06 11:30:00,15.89,15.94,15.89,15.93,346500.0,15.89,15.94,15.89,15.93,346500.0
2015-02-06 11:40:00,15.92,15.94,15.89,15.93,168700.0,15.92,15.94,15.89,15.93,168700.0
2015-02-06 11:50:00,15.93,15.96,15.91,15.94,41700.0,15.93,15.96,15.91,15.94,41700.0
2015-02-06 12:00:00,15.93,15.97,15.93,15.93,212400.0,15.93,15.97,15.93,15.93,212400.0
2015-02-06 12:10:00,15.94,15.95,15.93,15.95,85500.0,15.94,15.95,15.93,15.95,85500.0
2015-02-06 12:20:00,15.95,15.98,15.94,15.96,150500.0,15.95,15.98,15.94,15.96,150500.0
2015-02-06 12:30:00,15.97,15.97,15.93,15.93,78600.0,15.97,15.97,15.93,15.93,78600.0
2015-02-06 12:40:00,15.93,15.95,15.9,15.95,130500.0,15.93,15.95,15.9,15.95,130500.0
2015-02-06 12:50:00,15.95,15.97,15.94,15.97,111500.0,15.95,15.97,15.94,15.97,111500.0
2015-02-06 13:00:00,15.97,16.01,15.96,15.99,123800.0,15.97,16.01,15.96,15.99,123800.0
2015-02-06 13:10:00,15.99,16.01,15.98,15.99,153300.0,15.99,16.01,15.98,15.99,153300.0
2015-02-06 13:20:00,16.0,16.04,15.98,16.0,220000.0,16.0,16.04,15.98,16.0,220000.0
2015-02-06 13:30:00,16.0,16.0,15.92,15.95,328400.0,16.0,16.0,15.92,15.95,328400.0
2015-02-06 13:40:00,15.95,15.95,15.91,15.94,111500.0,15.95,15.95,15.91,15.94,111500.0
2015-02-06 13:50:00,15.94,15.96,15.91,15.96,101600.0,15.94,15.96,15.91,15.96,101600.0
2015-02-06 14:00:00,15.96,15.98,15.95,15.97,100200.0,15.96,15.98,15.95,15.97,100200.0
2015-02-06 14:10:00,15.96,15.97,15.94,15.95,116000.0,15.96,15.97,15.94,15.95,116000.0
2015-02-06 14:20:00,15.95,15.96,15.94,15.95,54800.0,15.95,15.96,15.94,15.95,54800.0
2015-02-06 14:30:00,15.95,15.97,15.93,15.97,55000.0,15.95,15.97,15.93,15.97,55000.0
2015-02-06 14:40:00,15.97,15.98,15.95,15.97,89000.0,15.97,15.98,15.95,15.97,89000.0
2015-02-06 14:50:00,15.98,15.99,15.97,15.98,63100.0,15.98,15.99,15.97,15.98,63100.0
2015-02-06 15:00:00,15.98,16.03,15.97,16.01,194600.0,15.98,16.03,15.97,16.01,194600.0
2015-02-06 15:10:00,16.01,16.03,16.01,16.03,69400.0,16.01,16.03,16.01,16.03,69400.0
2015-02-06 15:20:00,16.02,16.04,16.02,16.03,69100.0,16.02,16.04,16.02,16.03,69100.0
2015-02-06 15:30:00,16.03,16.04,16.02,16.03,136400.0,16.03,16.04,16.02,16.03,136400.0
2015-02-06 15:40:00,16.03,16.06,16.02,16.03,248200.0,16.03,16.06,16.02,16.03,248200.0
2015-02-06 15:50:00,16.02,16.05,16.01,16.04,629200.0,16.02,16.05,16.01,16.04,629200.0
2015-02-09 09:30:00,16.23,16.33,16.22,16.28,569400.0,16.23,16.33,16.22,16.28,569400.0
2015-02-09 09:40:00,16.29,16.31,16.27,16.28,160600.0,16.29,16.31,16.27,16.28,160600.0
2015-02-09 09:50:00,16.28,16.31,16.27,16.3,140000.0,16.28,16.31,16.27,16.3,140000.0
2015-02-09 10:00:00,16.3,16.32,16.29,16.31,117200.0,16.3,16.32,16.29,16.31,117200.0
2015-02-09 10:10:00,16.32,16.39,16.31,16.35,234400.0,16.32,16.39,16.31,16.35,234400.0
2015-02-09 10:20:00,16.34,16.39,16.34,16.37,139900.0,16.34,16.39,16.34,16.37,139900.0
2015-02-09 10:30:00,16.37,16.4,16.34,16.35,166400.0,16.37,16.4,16.34,16.35,166400.0
2015-02-09 10:40:00,16.34,16.37,16.34,16.37,80800.0,16.34,16.37,16.34,16.37,80800.0
2015-02-09 10:50:00,16.37,16.37,16.33,16.34,126300.0,16.37,16.37,16.33,16.34,126300.0
2015-02-09 11:00:00,16.34,16.38,16.34,16.35,77900.0,16.34,16.38,16.34,16.35,77900.0
2015-02-09 11:10:00,16.35,16.37,16.34,16.35,77600.0,16.35,16.37,16.34,16.35,77600.0
2015-02-09 11:20:00,16.35,16.36,16.34,16.36,81600.0,16.35,16.36,16.34,16.36,81600.0
2015-02-09 11:30:00,16.36,16.37,16.35,16.36,92000.0,16.36,16.37,16.35,16.36,92000.0
2015-02-09 11:40:00,16.36,16.37,16.35,16.37,65600.0,16.36,16.37,16.35,16.37,65600.0
2015-02-09 11:50:00,16.36,16.38,16.35,16.36,48600.0,16.36,16.38,16.35,16.36,48600.0
2015-02-09 12:00:00,16.36,16.37,16.33,16.34,111600.0,16.36,16.37,16.33,16.34,111600.0
2015-02-09 12:10:00,16.33,16.34,16.28,16.29,88700.0,16.33,16.34,16.28,16.29,88700.0
2015-02-09 12:20:00,16.29,16.32,16.29,16.32,26400.0,16.29,16.32,16.29,16.32,26400.0
2015-02-09 12:30:00,16.32,16.33,16.31,16.32,23300.0,16.32,16.33,16.31,16.32,23300.0
2015-02-09 12:40:00,16.32,16.34,16.31,16.33,25300.0,16.32,16.34,16.31,16.33,25300.0
2015-02-09 12:50:00,16.32,16.34,16.31,16.33,36700.0,16.32,16.34,16.31,16.33,36700.0
2015-02-09 13:00:00,16.32,16.36,16.32,16.36,160500.0,16.32,16.36,16.32,16.36,160500.0
2015-02-09 13:10:00,16.35,16.36,16.33,16.33,33700.0,16.35,16.36,16.33,16.33,33700.0
2015-02-09 13:20:00,16.33,16.37,16.33,16.35,53400.0,16.33,16.37,16.33,16.35,53400.0
2015-02-09 13:30:00,16.36,16.37,16.34,16.35,18600.0,16.36,16.37,16.34,16.35,18600.0
2015-02-09 13:40:00,16.35,16.36,16.34,16.35,13500.0,16.35,16.36,16.34,16.35,13500.0
2015-02-09 13:50:00,16.35,16.36,16.34,16.35,16200.0,16.35,16.36,16.34,16.35,16200.0
2015-02-09 14:00:00,16.35,16.35,16.33,16.34,41900.0,16.35,16.35,16.33,16.34,41900.0
2015-02-09 14:10:00,16.34,16.34,16.31,16.33,30000.0,16.34,16.34,16.31,16.33,30000.0
2015-02-09 14:20:00,16.32,16.33,16.31,16.32,12600.0,16.32,16.33,16.31,16.32,12600.0
2015-02-09 14:30:00,16.33,16.33,16.32,16.32,46900.0,16.33,16.33,16.32,16.32,46900.0
2015-02-09 14:40:00,16.32,16.34,16.32,16.34,39900.0,16.32,16.34,16.32,16.34,39900.0
2015-02-09 14:50:00,16.33,16.34,16.32,16.33,13100.0,16.33,16.34,16.32,16.33,13100.0
2015-02-09 15:00:00,16.32,16.34,16.32,16.34,8400.0,16.32,16.34,16.32,16.34,8400.0
2015-02-09 15:10:00,16.34,16.34,16.33,16.33,10500.0,16.34,16.34,16.33,16.33,10500.0
2015-02-09 15:20:00,16.34,16.34,16.32,16.32,18800.0,16.34,16.34,16.32,16.32,18800.0
2015-02-09 15:30:00,16.33,16.33,16.31,16.31,50300.0,16.33,16.33,16.31,16.31,50300.0
2015-02-09 15:40:00,16.32,16.33,16.3,16.31,99400.0,16.32,16.33,16.3,16.31,99400.0
2015-02-09 15:50:00,16.3,16.32,16.3,16.31,320600.0,16.3,16.32,16.3,16.31,320600.0
2015-02-10 09:30:00,16.22,16.23,16.14,16.15,245200.0,16.22,16.23,16.14,16.15,245200.0
2015-02-10 09:40:00,16.15,16.18,16.13,16.16,298800.0,16.15,16.18,16.13,16.16,298800.0
2015-02-10 09:50:00,16.16,16.21,16.16,16.2,162700.0,16.16,16.21,16.16,16.2,162700.0
2015-02-10 10:00:00,16.19,16.22,16.17,16.18,180700.0,16.19,16.22,16.17,16.18,180700.0
2015-02-10 10:10:00,16.17,16.21,16.17,16.21,145300.0,16.17,16.21,16.17,16.21,145300.0
2015-02-10 10:20:00,16.2,16.21,16.18,16.2,35400.0,16.2,16.21,16.18,16.2,35400.0
2015-02-10 10:30:00,16.19,16.36,16.19,16.34,440400.0,16.19,16.36,16.19,16.34,440400.0
2015-02-10 10:40:00,16.34,16.38,16.32,16.35,238600.0,16.34,16.38,16.32,16.35,238600.0
2015-02-10 10:50:00,16.35,16.36,16.3,16.31,116700.0,16.35,16.36,16.3,16.31,116700.0
2015-02-10 11:00:00,16.3,16.32,16.28,16.3,41000.0,16.3,16.32,16.28,16.3,41000.0
2015-02-10 11:10:00,16.31,16.31,16.28,16.3,69400.0,16.31,16.31,16.28,16.3,69400.0
2015-02-10 11:20:00,16.29,16.32,16.28,16.32,43200.0,16.29,16.32,16.28,16.32,43200.0
2015-02-10 11:30:00,16.32,16.32,16.25,16.27,129200.0,16.32,16.32,16.25,16.27,129200.0
2015-02-10 11:40:00,16.26,16.28,16.25,16.27,40200.0,16.26,16.28,16.25,16.27,40200.0
2015-02-10 11:50:00,16.26,16.28,16.26,16.28,26000.0,16.26,16.28,16.26,16.28,26000.0
2015-02-10 12:00:00,16.28,16.3,16.28,16.29,30100.0,16.28,16.3,16.28,16.29,30100.0
2015-02-10 12:10:00,16.29,16.31,16.27,16.27,41300.0,16.29,16.31,16.27,16.27,41300.0
2015-02-10 12:20:00,16.26,16.26,16.23,16.23,139600.0,16.26,16.26,16.23,16.23,139600.0
2015-02-10 12:30:00,16.23,16.25,16.22,16.23,58200.0,16.23,16.25,16.22,16.23,58200.0
2015-02-10 12:40:00,16.23,16.24,16.19,16.19,85200.0,16.23,16.24,16.19,16.19,85200.0
2015-02-10 12:50:00,16.2,16.22,16.19,16.21,48700.0,16.2,16.22,16.19,16.21,48700.0
2015-02-10 13:00:00,16.2,16.24,16.2,16.22,34500.0,16.2,16.24,16.2,16.22,34500.0
2015-02-10 13:10:00,16.21,16.22,16.19,16.19,63400.0,16.21,16.22,16.19,16.19,63400.0
2015-02-10 13:20:00,16.19,16.19,16.15,16.16,289500.0,16.19,16.19,16.15,16.16,289500.0
2015-02-10 13:30:00,16.17,16.17,16.15,16.16,110800.0,16.17,16.17,16.15,16.16,110800.0
2015-02-10 13:40:00,16.16,16.18,16.15,16.16,33100.0,16.16,16.18,16.15,16.16,33100.0
2015-02-10 13:50:00,16.16,16.18,16.15,16.17,20300.0,16.16,16.18,16.15,16.17,20300.0
2015-02-10 14:00:00,16.17,16.2,16.16,16.2,107000.0,16.17,16.2,16.16,16.2,107000.0
2015-02-10 14:10:00,16.19,16.19,16.18,16.18,37400.0,16.19,16.19,16.18,16.18,37400.0
2015-02-10 14:20:00,16.19,16.2,16.17,16.2,27600.0,16.19,16.2,16.17,16.2,27600.0
2015-02-10 14:30:00,16.2,16.22,16.19,16.2,63200.0,16.2,16.22,16.19,16.2,63200.0
2015-02-10 14:40:00,16.2,16.23,16.2,16.21,44200.0,16.2,16.23,16.2,16.21,44200.0
2015-02-10 14:50:00,16.22,16.24,16.2,16.2,69700.0,16.22,16.24,16.2,16.2,69700.0
2015-02-10 15:00:00,16.2,16.22,16.2,16.22,12200.0,16.2,16.22,16.2,16.22,12200.0
2015-02-10 15:10:00,16.21,16.22,16.19,16.2,34500.0,16.21,16.22,16.19,16.2,34500.0
2015-02-10 15:20:00,16.2,16.2,16.17,16.18,52100.0,16.2,16.2,16.17,16.18,52100.0
2015-02-10 15:30:00,16.18,16.19,16.17,16.19,38900.0,16.18,16.19,16.17,16.19,38900.0
2015-02-10 15:40:00,16.19,16.2,16.18,16.19,96300.0,16.19,16.2,16.18,16.19,96300.0
2015-02-10 15:50:00,16.19,16.2,16.18,16.18,212600.0,16.19,16.2,16.18,16.18,212600.0
2015-02-11 09:30:00,16.22,16.23,16.19,16.2,183100.0,16.22,16.23,16.19,16.2,183100.0
2015-02-11 09:40:00,16.21,16.21,16.11,16.14,258100.0,16.21,16.21,16.11,16.14,258100.0
2015-02-11 09:50:00,16.13,16.15,16.06,16.1,603800.0,16.13,16.15,16.06,16.1,603800.0
2015-02-11 10:00:00,16.09,16.13,16.08,16.11,276000.0,16.09,16.13,16.08,16.11,276000.0
2015-02-11 10:10:00,16.11,16.13,16.08,16.1,111900.0,16.11,16.13,16.08,16.1,111900.0
2015-02-11 10:20:00,16.1,16.1,16.02,16.06,274500.0,16.1,16.1,16.02,16.06,274500.0
2015-02-11 10:30:00,16.06,16.11,16.03,16.09,317500.0,16.06,16.11,16.03,16.09,317500.0
2015-02-11 10:40:00,16.09,16.11,16.07,16.08,62100.0,16.09,16.11,16.07,16.08,62100.0
2015-02-11 10:50:00,16.08,16.1,16.06,16.09,39400.0,16.08,16.1,16.06,16.09,39400.0
2015-02-11 11:00:00,16.08,16.11,16.05,16.11,211000.0,16.08,16.11,16.05,16.11,211000.0
2015-02-11 11:10:00,16.1,16.11,16.09,16.09,34800.0,16.1,16.11,16.09,16.09,34800.0
2015-02-11 11:20:00,16.09,16.16,16.08,16.15,239000.0,16.09,16.16,16.08,16.15,239000.0
2015-02-11 11:30:00,16.16,16.16,16.13,16.16,79500.0,16.16,16.16,16.13,16.16,79500.0
2015-02-11 11:40:00,16.15,16.16,16.13,16.15,21900.0,16.15,16.16,16.13,16.15,21900.0
2015-02-11 11:50:00,16.15,16.18,16.14,16.16,64100.0,16.15,16.18,16.14,16.16,64100.0
2015-02-11 12:00:00,16.16,16.18,16.15,16.16,71000.0,16.16,16.18,16.15,16.16,71000.0
2015-02-11 12:10:00,16.16,16.17,16.14,16.15,38900.0,16.16,16.17,16.14,16.15,38900.0
2015-02-11 12:20:00,16.14,16.15,16.12,16.13,58000.0,16.14,16.15,16.12,16.13,58000.0
2015-02-11 12:30:00,16.12,16.14,16.12,16.12,49700.0,16.12,16.14,16.12,16.12,49700.0
2015-02-11 12:40:00,16.13,16.13,16.11,16.12,41400.0,16.13,16.13,16.11,16.12,41400.0
2015-02-11 12:50:00,16.12,16.13,16.11,16.11,24000.0,16.12,16.13,16.11,16.11,24000.0
2015-02-11 13:00:00,16.12,16.12,16.08,16.09,68300.0,16.12,16.12,16.08,16.09,68300.0
2015-02-11 13:10:00,16.08,16.1,16.08,16.09,62100.0,16.08,16.1,16.08,16.09,62100.0
2015-02-11 13:20:00,16.09,16.09,16.06,16.08,105900.0,16.09,16.09,16.06,16.08,105900.0
2015-02-11 13:30:00,16.09,16.1,16.04,16.05,86800.0,16.09,16.1,16.04,16.05,86800.0
2015-02-11 13:40:00,16.04,16.08,16.04,16.06,120400.0,16.04,16.08,16.04,16.06,120400.0
2015-02-11 13:50:00,16.06,16.11,16.06,16.09,59200.0,16.06,16.11,16.06,16.09,59200.0
2015-02-11 14:00:00,16.09,16.12,16.08,16.12,107200.0,16.09,16.12,16.08,16.12,107200.0
2015-02-11 14:10:00,16.11,16.12,16.1,16.11,117500.0,16.11,16.12,16.1,16.11,117500.0
2015-02-11 14:20:00,16.1,16.12,16.08,16.08,48900.0,16.1,16.12,16.08,16.08,48900.0
2015-02-11 14:30:00,16.08,16.1,16.07,16.1,41600.0,16.08,16.1,16.07,16.1,41600.0
2015-02-11 14:40:00,16.09,16.11,16.09,16.1,57300.0,16.09,16.11,16.09,16.1,57300.0
2015-02-11 14:50:00,16.1,16.11,16.1,16.11,16500.0,16.1,16.11,16.1,16.11,16500.0
2015-02-11 15:00:00,16.1,16.13,16.09,16.12,36900.0,16.1,16.13,16.09,16.12,36900.0
2015-02-11 15:10:00,16.12,16.13,16.1,16.11,27900.0,16.12,16.13,16.1,16.11,27900.0
2015-02-11 15:20:00,16.11,16.12,16.1,16.1,32700.0,16.11,16.12,16.1,16.1,32700.0
2015-02-11 15:30:00,16.09,16.1,16.08,16.09,75800.0,16.09,16.1,16.08,16.09,75800.0
2015-02-11 15:40:00,16.09,16.1,16.07,16.07,122700.0,16.09,16.1,16.07,16.07,122700.0
2015-02-11 15:50:00,16.07,16.08,16.06,16.07,173100.0,16.07,16.08,16.06,16.07,173100.0
2015-02-12 09:30:00,16.15,16.19,16.15,16.17,254000.0,16.15,16.19,16.15,16.17,254000.0
2015-02-12 09:40:00,16.17,16.18,16.16,16.18,80200.0,16.17,16.18,16.16,16.18,80200.0
2015-02-12 09:50:00,16.17,16.19,16.11,16.12,129700.0,16.17,16.19,16.11,16.12,129700.0
2015-02-12 10:00:00,16.12,16.12,16.06,16.09,250100.0,16.12,16.12,16.06,16.09,250100.0
2015-02-12 10:10:00,16.09,16.1,16.03,16.04,250400.0,16.09,16.1,16.03,16.04,250400.0
2015-02-12 10:20:00,16.04,16.08,16.04,16.07,121900.0,16.04,16.08,16.04,16.07,121900.0
2015-02-12 10:30:00,16.08,16.1,16.05,16.05,131600.0,16.08,16.1,16.05,16.05,131600.0
2015-02-12 10:40:00,16.06,16.09,16.05,16.09,71000.0,16.06,16.09,16.05,16.09,71000.0
2015-02-12 10:50:00,16.09,16.12,16.07,16.11,288700.0,16.09,16.12,16.07,16.11,288700.0
2015-02-12 11:00:00,16.12,16.14,16.11,16.14,321100.0,16.12,16.14,16.11,16.14,321100.0
2015-02-12 11:10:00,16.13,16.14,16.12,16.14,88000.0,16.13,16.14,16.12,16.14,88000.0
2015-02-12 11:20:00,16.13,16.18,16.13,16.15,179200.0,16.13,16.18,16.13,16.15,179200.0
2015-02-12 11:30:00,16.16,16.17,16.13,16.14,237300.0,16.16,16.17,16.13,16.14,237300.0
2015-02-12 11:40:00,16.14,16.22,16.14,16.19,279000.0,16.14,16.22,16.14,16.19,279000.0
2015-02-12 11:50:00,16.19,16.22,16.18,16.19,228400.0,16.19,16.22,16.18,16.19,228400.0
2015-02-12 12:00:00,16.2,16.2,16.17,16.17,33900.0,16.2,16.2,16.17,16.17,33900.0
2015-02-12 12:10:00,16.17,16.17,16.13,16.14,180000.0,16.17,16.17,16.13,16.14,180000.0
2015-02-12 12:20:00,16.14,16.16,16.14,16.14,78100.0,16.14,16.16,16.14,16.14,78100.0
2015-02-12 12:30:00,16.15,16.15,16.12,16.12,33200.0,16.15,16.15,16.12,16.12,33200.0
2015-02-12 12:40:00,16.13,16.13,16.1,16.1,32700.0,16.13,16.13,16.1,16.1,32700.0
2015-02-12 12:50:00,16.1,16.11,16.08,16.09,61500.0,16.1,16.11,16.08,16.09,61500.0
2015-02-12 13:00:00,16.08,16.1,16.08,16.09,18500.0,16.08,16.1,16.08,16.09,18500.0
2015-02-12 13:10:00,16.1,16.11,16.09,16.11,27500.0,16.1,16.11,16.09,16.11,27500.0
2015-02-12 13:20:00,16.11,16.11,16.08,16.09,212700.0,16.11,16.11,16.08,16.09,212700.0
2015-02-12 13:30:00,16.08,16.11,16.07,16.1,101600.0,16.08,16.11,16.07,16.1,101600.0
2015-02-12 13:40:00,16.1,16.11,16.08,16.1,42000.0,16.1,16.11,16.08,16.1,42000.0
2015-02-12 13:50:00,16.1,16.12,16.09,16.1,134700.0,16.1,16.12,16.09,16.1,134700.0
2015-02-12 14:00:00,16.11,16.12,16.1,16.11,46700.0,16.11,16.12,16.1,16.11,46700.0
2015-02-12 14:10:00,16.11,16.13,16.11,16.13,21900.0,16.11,16.13,16.11,16.13,21900.0
2015-02-12 14:20:00,16.13,16.13,16.11,16.12,27700.0,16.13,16.13,16.11,16.12,27700.0
2015-02-12 14:30:00,16.12,16.13,16.1,16.12,249900.0,16.12,16.13,16.1,16.12,249900.0
2015-02-12 14:40:00,16.12,16.14,16.12,16.13,34800.0,16.12,16.14,16.12,16.13,34800.0
2015-02-12 14:50:00,16.13,16.14,16.12,16.13,37100.0,16.13,16.14,16.12,16.13,37100.0
2015-02-12 15:00:00,16.14,16.17,16.13,16.14,72600.0,16.14,16.17,16.13,16.14,72600.0
2015-02-12 15:10:00,16.15,16.16,16.14,16.16,27800.0,16.15,16.16,16.14,16.16,27800.0
2015-02-12 15:20:00,16.15,16.16,16.14,16.15,33000.0,16.15,16.16,16.14,16.15,33000.0
2015-02-12 15:30:00,16.15,16.15,16.13,16.15,31300.0,16.15,16.15,16.13,16.15,31300.0
2015-02-12 15:40:00,16.14,16.15,16.13,16.14,75900.0,16.14,16.15,16.13,16.14,75900.0
2015-02-12 15:50:00,16.13,16.15,16.13,16.14,149500.0,16.13,16.15,16.13,16.14,149500.0
2015-02-13 09:30:00,16.52,16.54,16.49,16.49,579200.0,16.52,16.54,16.49,16.49,579200.0
2015-02-13 09:40:00,16.49,16.6,16.48,16.55,502900.0,16.49,16.6,16.48,16.55,502900.0
2015-02-13 09:50:00,16.55,16.6,16.55,16.56,302200.0,16.55,16.6,16.55,16.56,302200.0
2015-02-13 10:00:00,16.57,16.67,16.56,16.64,313900.0,16.57,16.67,16.56,16.64,313900.0
2015-02-13 10:10:00,16.63,16.71,16.62,16.64,579600.0,16.63,16.71,16.62,16.64,579600.0
2015-02-13 10:20:00,16.64,16.64,16.6,16.62,340400.0,16.64,16.64,16.6,16.62,340400.0
2015-02-13 10:30:00,16.62,16.68,16.62,16.64,320400.0,16.62,16.68,16.62,16.64,320400.0
2015-02-13 10:40:00,16.64,16.67,16.63,16.65,436700.0,16.64,16.67,16.63,16.65,436700.0
2015-02-13 10:50:00,16.64,16.66,16.62,16.65,128400.0,16.64,16.66,16.62,16.65,128400.0
2015-02-13 11:00:00,16.65,16.67,16.64,16.66,147000.0,16.65,16.67,16.64,16.66,147000.0
2015-02-13 11:10:00,16.66,16.69,16.66,16.67,217300.0,16.66,16.69,16.66,16.67,217300.0
2015-02-13 11:20:00,16.67,16.68,16.65,16.66,95300.0,16.67,16.68,16.65,16.66,95300.0
2015-02-13 11:30:00,16.66,16.66,16.59,16.63,247600.0,16.66,16.66,16.59,16.63,247600.0
2015-02-13 11:40:00,16.62,16.64,16.6,16.6,107100.0,16.62,16.64,16.6,16.6,107100.0
2015-02-13 11:50:00,16.6,16.62,16.59,16.62,139300.0,16.6,16.62,16.59,16.62,139300.0
2015-02-13 12:00:00,16.62,16.64,16.61,16.62,107500.0,16.62,16.64,16.61,16.62,107500.0
2015-02-13 12:10:00,16.62,16.65,16.62,16.64,62300.0,16.62,16.65,16.62,16.64,62300.0
2015-02-13 12:20:00,16.64,16.67,16.63,16.65,64800.0,16.64,16.67,16.63,16.65,64800.0
2015-02-13 12:30:00,16.65,16.65,16.62,16.62,43500.0,16.65,16.65,16.62,16.62,43500.0
2015-02-13 12:40:00,16.62,16.63,16.61,16.62,61000.0,16.62,16.63,16.61,16.62,61000.0
2015-02-13 12:50:00,16.62,16.64,16.61,16.62,84300.0,16.62,16.64,16.61,16.62,84300.0
2015-02-13 13:00:00,16.62,16.62,16.59,16.6,128800.0,16.62,16.62,16.59,16.6,128800.0
2015-02-13 13:10:00,16.6,16.61,16.58,16.6,52600.0,16.6,16.61,16.58,16.6,52600.0
2015-02-13 13:20:00,16.6,16.61,16.55,16.56,141800.0,16.6,16.61,16.55,16.56,141800.0
2015-02-13 13:30:00,16.56,16.56,16.52,16.53,70700.0,16.56,16.56,16.52,16.53,70700.0
2015-02-13 13:40:00,16.53,16.56,16.52,16.56,89900.0,16.53,16.56,16.52,16.56,89900.0
2015-02-13 13:50:00,16.55,16.56,16.55,16.56,25400.0,16.55,16.56,16.55,16.56,25400.0
2015-02-13 14:00:00,16.56,16.56,16.54,16.56,42300.0,16.56,16.56,16.54,16.56,42300.0
2015-02-13 14:10:00,16.56,16.56,16.54,16.55,23400.0,16.56,16.56,16.54,16.55,23400.0
2015-02-13 14:20:00,16.55,16.59,16.55,16.58,43100.0,16.55,16.59,16.55,16.58,43100.0
2015-02-13 14:30:00,16.59,16.61,16.58,16.59,101100.0,16.59,16.61,16.58,16.59,101100.0
2015-02-13 14:40:00,16.58,16.59,16.58,16.58,27800.0,16.58,16.59,16.58,16.58,27800.0
2015-02-13 14:50:00,16.59,16.59,16.57,16.58,35100.0,16.59,16.59,16.57,16.58,35100.0
2015-02-13 15:00:00,16.58,16.59,16.56,16.56,42000.0,16.58,16.59,16.56,16.56,42000.0
2015-02-13 15:10:00,16.57,16.58,16.56,16.57,34000.0,16.57,16.58,16.56,16.57,34000.0
2015-02-13 15:20:00,16.57,16.57,16.56,16.57,31100.0,16.57,16.57,16.56,16.57,31100.0
2015-02-13 15:30:00,16.57,16.58,16.56,16.56,98800.0,16.57,16.58,16.56,16.56,98800.0
2015-02-13 15:40:00,16.56,16.57,16.55,16.55,178700.0,16.56,16.57,16.55,16.55,178700.0
2015-02-13 15:50:00,16.56,16.56,16.54,16.54,438300.0,16.56,16.56,16.54,16.54,438300.0
2015-02-17 09:30:00,15.75,15.79,15.7,15.77,1260000.0,15.75,15.79,15.7,15.77,1260000.0
2015-02-17 09:40:00,15.76,15.8,15.75,15.77,926900.0,15.76,15.8,15.75,15.77,926900.0
2015-02-17 09:50:00,15.77,15.79,15.7,15.74,540600.0,15.77,15.79,15.7,15.74,540600.0
2015-02-17 10:00:00,15.74,15.75,15.66,15.68,1019600.0,15.74,15.75,15.66,15.68,1019600.0
2015-02-17 10:10:00,15.68,15.73,15.61,15.64,888100.0,15.68,15.73,15.61,15.64,888100.0
2015-02-17 10:20:00,15.63,15.67,15.62,15.67,468800.0,15.63,15.67,15.62,15.67,468800.0
2015-02-17 10:30:00,15.66,15.76,15.63,15.74,776100.0,15.66,15.76,15.63,15.74,776100.0
2015-02-17 10:40:00,15.74,15.77,15.72,15.77,200200.0,15.74,15.77,15.72,15.77,200200.0
2015-02-17 10:50:00,15.76,15.78,15.72,15.75,428900.0,15.76,15.78,15.72,15.75,428900.0
2015-02-17 11:00:00,15.75,15.75,15.68,15.69,240800.0,15.75,15.75,15.68,15.69,240800.0
2015-02-17 11:10:00,15.68,15.7,15.65,15.65,287000.0,15.68,15.7,15.65,15.65,287000.0
2015-02-17 11:20:00,15.66,15.68,15.62,15.63,402800.0,15.66,15.68,15.62,15.63,402800.0
2015-02-17 11:30:00,15.63,15.66,15.63,15.65,164500.0,15.63,15.66,15.63,15.65,164500.0
2015-02-17 11:40:00,15.65,15.65,15.62,15.63,202700.0,15.65,15.65,15.62,15.63,202700.0
2015-02-17 11:50:00,15.64,15.67,15.61,15.66,277300.0,15.64,15.67,15.61,15.66,277300.0
2015-02-17 12:00:00,15.66,15.67,15.61,15.61,412500.0,15.66,15.67,15.61,15.61,412500.0
2015-02-17 12:10:00,15.61,15.65,15.61,15.64,223900.0,15.61,15.65,15.61,15.64,223900.0
2015-02-17 12:20:00,15.65,15.68,15.64,15.68,249000.0,15.65,15.68,15.64,15.68,249000.0
2015-02-17 12:30:00,15.68,15.71,15.66,15.71,314400.0,15.68,15.71,15.66,15.71,314400.0
2015-02-17 12:40:00,15.71,15.72,15.7,15.71,117500.0,15.71,15.72,15.7,15.71,117500.0
2015-02-17 12:50:00,15.72,15.73,15.7,15.71,108800.0,15.72,15.73,15.7,15.71,108800.0
2015-02-17 13:00:00,15.71,15.73,15.7,15.73,93400.0,15.71,15.73,15.7,15.73,93400.0
2015-02-17 13:10:00,15.72,15.73,15.69,15.73,115800.0,15.72,15.73,15.69,15.73,115800.0
2015-02-17 13:20:00,15.73,15.73,15.7,15.71,90400.0,15.73,15.73,15.7,15.71,90400.0
2015-02-17 13:30:00,15.71,15.72,15.7,15.72,92800.0,15.71,15.72,15.7,15.72,92800.0
2015-02-17 13:40:00,15.72,15.72,15.7,15.72,116700.0,15.72,15.72,15.7,15.72,116700.0
2015-02-17 13:50:00,15.72,15.72,15.71,15.72,70500.0,15.72,15.72,15.71,15.72,70500.0
2015-02-17 14:00:00,15.72,15.78,15.72,15.78,263900.0,15.72,15.78,15.72,15.78,263900.0
2015-02-17 14:10:00,15.78,15.8,15.77,15.8,189000.0,15.78,15.8,15.77,15.8,189000.0
2015-02-17 14:20:00,15.79,15.82,15.79,15.8,337400.0,15.79,15.82,15.79,15.8,337400.0
2015-02-17 14:30:00,15.81,15.81,15.78,15.8,130500.0,15.81,15.81,15.78,15.8,130500.0
2015-02-17 14:40:00,15.8,15.8,15.77,15.78,42700.0,15.8,15.8,15.77,15.78,42700.0
2015-02-17 14:50:00,15.78,15.78,15.76,15.77,73400.0,15.78,15.78,15.76,15.77,73400.0
2015-02-17 15:00:00,15.78,15.79,15.77,15.79,35700.0,15.78,15.79,15.77,15.79,35700.0
2015-02-17 15:10:00,15.79,15.8,15.78,15.79,144300.0,15.79,15.8,15.78,15.79,144300.0
2015-02-17 15:20:00,15.79,15.82,15.79,15.81,123900.0,15.79,15.82,15.79,15.81,123900.0
2015-02-17 15:30:00,15.81,15.83,15.81,15.82,80800.0,15.81,15.83,15.81,15.82,80800.0
2015-02-17 15:40:00,15.82,15.83,15.8,15.8,320000.0,15.82,15.83,15.8,15.8,320000.0
2015-02-17 15:50:00,15.8,15.84,15.8,15.83,908500.0,15.8,15.84,15.8,15.83,908500.0
2015-02-18 09:30:00,15.74,15.87,15.73,15.84,423200.0,15.74,15.87,15.73,15.84,423200.0
2015-02-18 09:40:00,15.83,15.86,15.8,15.83,195800.0,15.83,15.86,15.8,15.83,195800.0
2015-02-18 09:50:00,15.83,15.83,15.74,15.75,317500.0,15.83,15.83,15.74,15.75,317500.0
2015-02-18 10:00:00,15.75,15.76,15.68,15.7,329900.0,15.75,15.76,15.68,15.7,329900.0
2015-02-18 10:10:00,15.71,15.77,15.7,15.75,146500.0,15.71,15.77,15.7,15.75,146500.0
2015-02-18 10:20:00,15.75,15.76,15.73,15.75,63900.0,15.75,15.76,15.73,15.75,63900.0
2015-02-18 10:30:00,15.74,15.75,15.7,15.72,77000.0,15.74,15.75,15.7,15.72,77000.0
2015-02-18 10:40:00,15.71,15.78,15.69,15.77,180600.0,15.71,15.78,15.69,15.77,180600.0
2015-02-18 10:50:00,15.77,15.78,15.75,15.76,67700.0,15.77,15.78,15.75,15.76,67700.0
2015-02-18 11:00:00,15.76,15.77,15.64,15.64,506700.0,15.76,15.77,15.64,15.64,506700.0
2015-02-18 11:10:00,15.65,15.67,15.6,15.64,289000.0,15.65,15.67,15.6,15.64,289000.0
2015-02-18 11:20:00,15.64,15.74,15.63,15.66,521900.0,15.64,15.74,15.63,15.66,521900.0
2015-02-18 11:30:00,15.67,15.73,15.67,15.72,207200.0,15.67,15.73,15.67,15.72,207200.0
2015-02-18 11:40:00,15.72,15.74,15.65,15.68,169700.0,15.72,15.74,15.65,15.68,169700.0
2015-02-18 11:50:00,15.67,15.7,15.66,15.69,63400.0,15.67,15.7,15.66,15.69,63400.0
2015-02-18 12:00:00,15.7,15.7,15.63,15.67,130100.0,15.7,15.7,15.63,15.67,130100.0
2015-02-18 12:10:00,15.66,15.68,15.64,15.65,74500.0,15.66,15.68,15.64,15.65,74500.0
2015-02-18 12:20:00,15.65,15.66,15.63,15.64,240000.0,15.65,15.66,15.63,15.64,240000.0
2015-02-18 12:30:00,15.64,15.65,15.62,15.63,195900.0,15.64,15.65,15.62,15.63,195900.0
2015-02-18 12:40:00,15.64,15.65,15.63,15.63,112400.0,15.64,15.65,15.63,15.63,112400.0
2015-02-18 12:50:00,15.64,15.67,15.63,15.67,82900.0,15.64,15.67,15.63,15.67,82900.0
2015-02-18 13:00:00,15.66,15.67,15.61,15.61,190500.0,15.66,15.67,15.61,15.61,190500.0
2015-02-18 13:10:00,15.62,15.63,15.57,15.62,292300.0,15.62,15.63,15.57,15.62,292300.0
2015-02-18 13:20:00,15.63,15.63,15.6,15.62,207000.0,15.63,15.63,15.6,15.62,207000.0
2015-02-18 13:30:00,15.63,15.67,15.61,15.66,190100.0,15.63,15.67,15.61,15.66,190100.0
2015-02-18 13:40:00,15.66,15.67,15.63,15.67,517000.0,15.66,15.67,15.63,15.67,517000.0
2015-02-18 13:50:00,15.66,15.67,15.62,15.62,124300.0,15.66,15.67,15.62,15.62,124300.0
2015-02-18 14:00:00,15.63,15.9,15.62,15.83,1046900.0,15.63,15.9,15.62,15.83,1046900.0
2015-02-18 14:10:00,15.83,15.84,15.73,15.75,439300.0,15.83,15.84,15.73,15.75,439300.0
2015-02-18 14:20:00,15.75,15.84,15.75,15.83,223400.0,15.75,15.84,15.75,15.83,223400.0
2015-02-18 14:30:00,15.82,15.83,15.78,15.8,240700.0,15.82,15.83,15.78,15.8,240700.0
2015-02-18 14:40:00,15.8,15.8,15.74,15.77,231200.0,15.8,15.8,15.74,15.77,231200.0
2015-02-18 14:50:00,15.77,15.78,15.71,15.74,300900.0,15.77,15.78,15.71,15.74,300900.0
2015-02-18 15:00:00,15.74,15.81,15.72,15.8,359000.0,15.74,15.81,15.72,15.8,359000.0
2015-02-18 15:10:00,15.81,15.81,15.78,15.8,171300.0,15.81,15.81,15.78,15.8,171300.0
2015-02-18 15:20:00,15.8,15.8,15.78,15.79,72900.0,15.8,15.8,15.78,15.79,72900.0
2015-02-18 15:30:00,15.78,15.8,15.78,15.78,118800.0,15.78,15.8,15.78,15.78,118800.0
2015-02-18 15:40:00,15.78,15.79,15.74,15.75,171600.0,15.78,15.79,15.74,15.75,171600.0
2015-02-18 15:50:00,15.75,15.76,15.73,15.75,398100.0,15.75,15.76,15.73,15.75,398100.0
2015-02-19 09:30:00,15.8,15.86,15.8,15.82,394100.0,15.8,15.86,15.8,15.82,394100.0
2015-02-19 09:40:00,15.82,15.82,15.71,15.75,564500.0,15.82,15.82,15.71,15.75,564500.0
2015-02-19 09:50:00,15.75,15.81,15.72,15.77,290900.0,15.75,15.81,15.72,15.77,290900.0
2015-02-19 10:00:00,15.77,15.81,15.76,15.81,146100.0,15.77,15.81,15.76,15.81,146100.0
2015-02-19 10:10:00,15.8,15.84,15.79,15.81,101200.0,15.8,15.84,15.79,15.81,101200.0
2015-02-19 10:20:00,15.81,15.83,15.72,15.74,190700.0,15.81,15.83,15.72,15.74,190700.0
2015-02-19 10:30:00,15.74,15.79,15.71,15.79,147900.0,15.74,15.79,15.71,15.79,147900.0
2015-02-19 10:40:00,15.79,15.79,15.74,15.75,261200.0,15.79,15.79,15.74,15.75,261200.0
2015-02-19 10:50:00,15.74,15.77,15.72,15.74,146000.0,15.74,15.77,15.72,15.74,146000.0
2015-02-19 11:00:00,15.74,15.75,15.69,15.72,319800.0,15.74,15.75,15.69,15.72,319800.0
2015-02-19 11:10:00,15.72,15.76,15.7,15.74,100200.0,15.72,15.76,15.7,15.74,100200.0
2015-02-19 11:20:00,15.74,15.77,15.72,15.74,109500.0,15.74,15.77,15.72,15.74,109500.0
2015-02-19 11:30:00,15.74,15.83,15.74,15.8,386600.0,15.74,15.83,15.74,15.8,386600.0
2015-02-19 11:40:00,15.8,15.83,15.78,15.79,123200.0,15.8,15.83,15.78,15.79,123200.0
2015-02-19 11:50:00,15.79,15.79,15.76,15.77,80800.0,15.79,15.79,15.76,15.77,80800.0
2015-02-19 12:00:00,15.76,15.81,15.75,15.76,81100.0,15.76,15.81,15.75,15.76,81100.0
2015-02-19 12:10:00,15.76,15.8,15.75,15.79,275200.0,15.76,15.8,15.75,15.79,275200.0
2015-02-19 12:20:00,15.78,15.79,15.74,15.75,332900.0,15.78,15.79,15.74,15.75,332900.0
2015-02-19 12:30:00,15.75,15.76,15.72,15.74,352500.0,15.75,15.76,15.72,15.74,352500.0
2015-02-19 12:40:00,15.74,15.78,15.73,15.77,129500.0,15.74,15.78,15.73,15.77,129500.0
2015-02-19 12:50:00,15.77,15.79,15.73,15.73,47200.0,15.77,15.79,15.73,15.73,47200.0
2015-02-19 13:00:00,15.73,15.77,15.71,15.72,183800.0,15.73,15.77,15.71,15.72,183800.0
2015-02-19 13:10:00,15.72,15.73,15.65,15.72,170400.0,15.72,15.73,15.65,15.72,170400.0
2015-02-19 13:20:00,15.72,15.73,15.7,15.72,176500.0,15.72,15.73,15.7,15.72,176500.0
2015-02-19 13:30:00,15.72,15.73,15.68,15.72,84400.0,15.72,15.73,15.68,15.72,84400.0
2015-02-19 13:40:00,15.71,15.77,15.7,15.77,171300.0,15.71,15.77,15.7,15.77,171300.0
2015-02-19 13:50:00,15.76,15.76,15.74,15.76,85300.0,15.76,15.76,15.74,15.76,85300.0
2015-02-19 14:00:00,15.76,15.76,15.74,15.76,57300.0,15.76,15.76,15.74,15.76,57300.0
2015-02-19 14:10:00,15.75,15.75,15.71,15.71,53000.0,15.75,15.75,15.71,15.71,53000.0
2015-02-19 14:20:00,15.71,15.72,15.7,15.7,55800.0,15.71,15.72,15.7,15.7,55800.0
2015-02-19 14:30:00,15.7,15.71,15.68,15.7,35700.0,15.7,15.71,15.68,15.7,35700.0
2015-02-19 14:40:00,15.71,15.72,15.7,15.7,39800.0,15.71,15.72,15.7,15.7,39800.0
2015-02-19 14:50:00,15.7,15.72,15.69,15.72,83500.0,15.7,15.72,15.69,15.72,83500.0
2015-02-19 15:00:00,15.71,15.73,15.71,15.73,26200.0,15.71,15.73,15.71,15.73,26200.0
2015-02-19 15:10:00,15.73,15.73,15.7,15.7,53500.0,15.73,15.73,15.7,15.7,53500.0
2015-02-19 15:20:00,15.71,15.71,15.67,15.7,174200.0,15.71,15.71,15.67,15.7,174200.0
2015-02-19 15:30:00,15.69,15.7,15.67,15.68,421200.0,15.69,15.7,15.67,15.68,421200.0
2015-02-19 15:40:00,15.69,15.69,15.66,15.68,208000.0,15.69,15.69,15.66,15.68,208000.0
2015-02-19 15:50:00,15.68,15.71,15.67,15.71,326800.0,15.68,15.71,15.67,15.71,326800.0
2015-02-20 09:30:00,15.73,15.76,15.72,15.76,398000.0,15.73,15.76,15.72,15.76,398000.0
2015-02-20 09:40:00,15.76,15.79,15.75,15.76,104200.0,15.76,15.79,15.75,15.76,104200.0
2015-02-20 09:50:00,15.76,15.78,15.7,15.7,101800.0,15.76,15.78,15.7,15.7,101800.0
2015-02-20 10:00:00,15.71,15.71,15.61,15.63,332100.0,15.71,15.71,15.61,15.63,332100.0
2015-02-20 10:10:00,15.65,15.67,15.61,15.62,130900.0,15.65,15.67,15.61,15.62,130900.0
2015-02-20 10:20:00,15.63,15.72,15.62,15.71,192800.0,15.63,15.72,15.62,15.71,192800.0
2015-02-20 10:30:00,15.7,15.7,15.64,15.67,107500.0,15.7,15.7,15.64,15.67,107500.0
2015-02-20 10:40:00,15.67,15.71,15.63,15.68,265700.0,15.67,15.71,15.63,15.68,265700.0
2015-02-20 10:50:00,15.68,15.71,15.68,15.7,84200.0,15.68,15.71,15.68,15.7,84200.0
2015-02-20 11:00:00,15.7,15.73,15.67,15.73,140700.0,15.7,15.73,15.67,15.73,140700.0
2015-02-20 11:10:00,15.73,15.74,15.71,15.72,160700.0,15.73,15.74,15.71,15.72,160700.0
2015-02-20 11:20:00,15.72,15.76,15.7,15.72,242200.0,15.72,15.76,15.7,15.72,242200.0
2015-02-20 11:30:00,15.71,15.72,15.7,15.71,161300.0,15.71,15.72,15.7,15.71,161300.0
2015-02-20 11:40:00,15.71,15.71,15.67,15.67,65500.0,15.71,15.71,15.67,15.67,65500.0
2015-02-20 11:50:00,15.68,15.7,15.67,15.69,42000.0,15.68,15.7,15.67,15.69,42000.0
2015-02-20 12:00:00,15.69,15.7,15.66,15.69,40600.0,15.69,15.7,15.66,15.69,40600.0
2015-02-20 12:10:00,15.69,15.71,15.69,15.69,49000.0,15.69,15.71,15.69,15.69,49000.0
2015-02-20 12:20:00,15.7,15.71,15.68,15.7,46400.0,15.7,15.71,15.68,15.7,46400.0
2015-02-20 12:30:00,15.71,15.71,15.66,15.68,107900.0,15.71,15.71,15.66,15.68,107900.0
2015-02-20 12:40:00,15.68,15.69,15.65,15.67,84500.0,15.68,15.69,15.65,15.67,84500.0
2015-02-20 12:50:00,15.66,15.67,15.62,15.65,388800.0,15.66,15.67,15.62,15.65,388800.0
2015-02-20 13:00:00,15.66,15.67,15.63,15.64,66200.0,15.66,15.67,15.63,15.64,66200.0
2015-02-20 13:10:00,15.64,15.65,15.63,15.64,55200.0,15.64,15.65,15.63,15.64,55200.0
2015-02-20 13:20:00,15.64,15.65,15.6,15.64,187000.0,15.64,15.65,15.6,15.64,187000.0
2015-02-20 13:30:00,15.63,15.64,15.53,15.6,356800.0,15.63,15.64,15.53,15.6,356800.0
2015-02-20 13:40:00,15.61,15.62,15.5,15.53,421300.0,15.61,15.62,15.5,15.53,421300.0
2015-02-20 13:50:00,15.52,15.56,15.51,15.54,136400.0,15.52,15.56,15.51,15.54,136400.0
2015-02-20 14:00:00,15.53,15.55,15.5,15.53,108300.0,15.53,15.55,15.5,15.53,108300.0
2015-02-20 14:10:00,15.52,15.54,15.51,15.53,117100.0,15.52,15.54,15.51,15.53,117100.0
2015-02-20 14:20:00,15.53,15.56,15.52,15.54,161600.0,15.53,15.56,15.52,15.54,161600.0
2015-02-20 14:30:00,15.54,15.54,15.5,15.52,157700.0,15.54,15.54,15.5,15.52,157700.0
2015-02-20 14:40:00,15.52,15.55,15.51,15.52,465300.0,15.52,15.55,15.51,15.52,465300.0
2015-02-20 14:50:00,15.53,15.56,15.52,15.56,225200.0,15.53,15.56,15.52,15.56,225200.0
2015-02-20 15:00:00,15.55,15.56,15.53,15.56,204900.0,15.55,15.56,15.53,15.56,204900.0
2015-02-20 15:10:00,15.56,15.56,15.54,15.54,76400.0,15.56,15.56,15.54,15.54,76400.0
2015-02-20 15:20:00,15.54,15.57,15.54,15.56,136700.0,15.54,15.57,15.54,15.56,136700.0
2015-02-20 15:30:00,15.56,15.57,15.55,15.56,226900.0,15.56,15.57,15.55,15.56,226900.0
2015-02-20 15:40:00,15.56,15.56,15.54,15.56,231000.0,15.56,15.56,15.54,15.56,231000.0
2015-02-20 15:50:00,15.56,15.56,15.53,15.54,552500.0,15.56,15.56,15.53,15.54,552500.0
2015-02-23 09:30:00,15.71,15.76,15.7,15.75,433600.0,15.71,15.76,15.7,15.75,433600.0
2015-02-23 09:40:00,15.75,15.76,15.69,15.74,349300.0,15.75,15.76,15.69,15.74,349300.0
2015-02-23 09:50:00,15.74,15.91,15.73,15.84,714300.0,15.74,15.91,15.73,15.84,714300.0
2015-02-23 10:00:00,15.83,15.89,15.82,15.83,491100.0,15.83,15.89,15.82,15.83,491100.0
2015-02-23 10:10:00,15.83,15.84,15.78,15.78,181000.0,15.83,15.84,15.78,15.78,181000.0
2015-02-23 10:20:00,15.79,15.85,15.78,15.84,317300.0,15.79,15.85,15.78,15.84,317300.0
2015-02-23 10:30:00,15.84,15.88,15.82,15.82,269300.0,15.84,15.88,15.82,15.82,269300.0
2015-02-23 10:40:00,15.82,15.82,15.73,15.74,148600.0,15.82,15.82,15.73,15.74,148600.0
2015-02-23 10:50:00,15.75,15.78,15.73,15.78,146300.0,15.75,15.78,15.73,15.78,146300.0
2015-02-23 11:00:00,15.79,15.8,15.74,15.77,124200.0,15.79,15.8,15.74,15.77,124200.0
2015-02-23 11:10:00,15.77,15.78,15.73,15.73,126300.0,15.77,15.78,15.73,15.73,126300.0
2015-02-23 11:20:00,15.73,15.74,15.67,15.69,145900.0,15.73,15.74,15.67,15.69,145900.0
2015-02-23 11:30:00,15.69,15.7,15.67,15.68,60200.0,15.69,15.7,15.67,15.68,60200.0
2015-02-23 11:40:00,15.68,15.71,15.67,15.7,87800.0,15.68,15.71,15.67,15.7,87800.0
2015-02-23 11:50:00,15.71,15.73,15.69,15.71,103300.0,15.71,15.73,15.69,15.71,103300.0
2015-02-23 12:00:00,15.71,15.71,15.67,15.67,104600.0,15.71,15.71,15.67,15.67,104600.0
2015-02-23 12:10:00,15.67,15.67,15.6,15.66,191700.0,15.67,15.67,15.6,15.66,191700.0
2015-02-23 12:20:00,15.65,15.67,15.64,15.66,30700.0,15.65,15.67,15.64,15.66,30700.0
2015-02-23 12:30:00,15.67,15.68,15.6,15.62,101500.0,15.67,15.68,15.6,15.62,101500.0
2015-02-23 12:40:00,15.62,15.63,15.58,15.59,183500.0,15.62,15.63,15.58,15.59,183500.0
2015-02-23 12:50:00,15.59,15.6,15.56,15.59,96400.0,15.59,15.6,15.56,15.59,96400.0
2015-02-23 13:00:00,15.59,15.62,15.58,15.61,127100.0,15.59,15.62,15.58,15.61,127100.0
2015-02-23 13:10:00,15.62,15.62,15.59,15.6,62900.0,15.62,15.62,15.59,15.6,62900.0
2015-02-23 13:20:00,15.6,15.62,15.58,15.61,87100.0,15.6,15.62,15.58,15.61,87100.0
2015-02-23 13:30:00,15.61,15.66,15.61,15.66,61400.0,15.61,15.66,15.61,15.66,61400.0
2015-02-23 13:40:00,15.66,15.67,15.62,15.63,62400.0,15.66,15.67,15.62,15.63,62400.0
2015-02-23 13:50:00,15.64,15.65,15.61,15.62,81300.0,15.64,15.65,15.61,15.62,81300.0
2015-02-23 14:00:00,15.62,15.63,15.61,15.62,64100.0,15.62,15.63,15.61,15.62,64100.0
2015-02-23 14:10:00,15.62,15.66,15.61,15.66,73500.0,15.62,15.66,15.61,15.66,73500.0
2015-02-23 14:20:00,15.65,15.66,15.62,15.62,111800.0,15.65,15.66,15.62,15.62,111800.0
2015-02-23 14:30:00,15.62,15.64,15.62,15.63,55600.0,15.62,15.64,15.62,15.63,55600.0
2015-02-23 14:40:00,15.63,15.65,15.63,15.63,45200.0,15.63,15.65,15.63,15.63,45200.0
2015-02-23 14:50:00,15.63,15.64,15.59,15.61,103400.0,15.63,15.64,15.59,15.61,103400.0
2015-02-23 15:00:00,15.6,15.61,15.6,15.6,58900.0,15.6,15.61,15.6,15.6,58900.0
2015-02-23 15:10:00,15.61,15.62,15.6,15.61,106700.0,15.61,15.62,15.6,15.61,106700.0
2015-02-23 15:20:00,15.61,15.63,15.61,15.63,102300.0,15.61,15.63,15.61,15.63,102300.0
2015-02-23 15:30:00,15.63,15.63,15.62,15.63,43300.0,15.63,15.63,15.62,15.63,43300.0
2015-02-23 15:40:00,15.62,15.64,15.61,15.62,68900.0,15.62,15.64,15.61,15.62,68900.0
2015-02-23 15:50:00,15.62,15.63,15.61,15.62,142500.0,15.62,15.63,15.61,15.62,142500.0
2015-02-24 09:30:00,15.57,15.6,15.56,15.57,294200.0,15.57,15.6,15.56,15.57,294200.0
2015-02-24 09:40:00,15.57,15.57,15.53,15.54,165700.0,15.57,15.57,15.53,15.54,165700.0
2015-02-24 09:50:00,15.55,15.59,15.54,15.58,189000.0,15.55,15.59,15.54,15.58,189000.0
2015-02-24 10:00:00,15.56,15.59,15.48,15.58,578600.0,15.56,15.59,15.48,15.58,578600.0
2015-02-24 10:10:00,15.58,15.79,15.57,15.71,985000.0,15.58,15.79,15.57,15.71,985000.0
2015-02-24 10:20:00,15.72,15.73,15.65,15.7,281600.0,15.72,15.73,15.65,15.7,281600.0
2015-02-24 10:30:00,15.71,15.74,15.67,15.72,209500.0,15.71,15.74,15.67,15.72,209500.0
2015-02-24 10:40:00,15.71,15.75,15.67,15.68,277500.0,15.71,15.75,15.67,15.68,277500.0
2015-02-24 10:50:00,15.68,15.69,15.65,15.66,138500.0,15.68,15.69,15.65,15.66,138500.0
2015-02-24 11:00:00,15.65,15.69,15.61,15.64,183100.0,15.65,15.69,15.61,15.64,183100.0
2015-02-24 11:10:00,15.64,15.65,15.61,15.64,83400.0,15.64,15.65,15.61,15.64,83400.0
2015-02-24 11:20:00,15.63,15.64,15.45,15.49,496100.0,15.63,15.64,15.45,15.49,496100.0
2015-02-24 11:30:00,15.49,15.5,15.4,15.49,718300.0,15.49,15.5,15.4,15.49,718300.0
2015-02-24 11:40:00,15.49,15.51,15.45,15.48,103900.0,15.49,15.51,15.45,15.48,103900.0
2015-02-24 11:50:00,15.49,15.49,15.45,15.47,123500.0,15.49,15.49,15.45,15.47,123500.0
2015-02-24 12:00:00,15.46,15.5,15.43,15.49,275300.0,15.46,15.5,15.43,15.49,275300.0
2015-02-24 12:10:00,15.49,15.5,15.46,15.48,134200.0,15.49,15.5,15.46,15.48,134200.0
2015-02-24 12:20:00,15.47,15.5,15.47,15.5,166400.0,15.47,15.5,15.47,15.5,166400.0
2015-02-24 12:30:00,15.5,15.52,15.47,15.47,221900.0,15.5,15.52,15.47,15.47,221900.0
2015-02-24 12:40:00,15.48,15.51,15.47,15.51,105900.0,15.48,15.51,15.47,15.51,105900.0
2015-02-24 12:50:00,15.5,15.54,15.5,15.52,157100.0,15.5,15.54,15.5,15.52,157100.0
2015-02-24 13:00:00,15.51,15.54,15.51,15.52,101000.0,15.51,15.54,15.51,15.52,101000.0
2015-02-24 13:10:00,15.53,15.54,15.52,15.54,47200.0,15.53,15.54,15.52,15.54,47200.0
2015-02-24 13:20:00,15.54,15.55,15.51,15.53,131700.0,15.54,15.55,15.51,15.53,131700.0
2015-02-24 13:30:00,15.54,15.55,15.53,15.53,58100.0,15.54,15.55,15.53,15.53,58100.0
2015-02-24 13:40:00,15.53,15.54,15.52,15.54,249200.0,15.53,15.54,15.52,15.54,249200.0
2015-02-24 13:50:00,15.54,15.57,15.53,15.54,166400.0,15.54,15.57,15.53,15.54,166400.0
2015-02-24 14:00:00,15.54,15.59,15.54,15.59,78200.0,15.54,15.59,15.54,15.59,78200.0
2015-02-24 14:10:00,15.59,15.6,15.58,15.59,91700.0,15.59,15.6,15.58,15.59,91700.0
2015-02-24 14:20:00,15.6,15.61,15.58,15.6,41000.0,15.6,15.61,15.58,15.6,41000.0
2015-02-24 14:30:00,15.61,15.61,15.58,15.58,47700.0,15.61,15.61,15.58,15.58,47700.0
2015-02-24 14:40:00,15.59,15.59,15.57,15.58,63900.0,15.59,15.59,15.57,15.58,63900.0
2015-02-24 14:50:00,15.58,15.58,15.56,15.57,70600.0,15.58,15.58,15.56,15.57,70600.0
2015-02-24 15:00:00,15.57,15.59,15.56,15.58,42200.0,15.57,15.59,15.56,15.58,42200.0
2015-02-24 15:10:00,15.58,15.59,15.58,15.59,45400.0,15.58,15.59,15.58,15.59,45400.0
2015-02-24 15:20:00,15.58,15.6,15.57,15.57,68100.0,15.58,15.6,15.57,15.57,68100.0
2015-02-24 15:30:00,15.58,15.59,15.57,15.59,65000.0,15.58,15.59,15.57,15.59,65000.0
2015-02-24 15:40:00,15.58,15.59,15.56,15.57,107300.0,15.58,15.59,15.56,15.57,107300.0
2015-02-24 15:50:00,15.56,15.58,15.55,15.56,291000.0,15.56,15.58,15.55,15.56,291000.0
2015-02-25 09:30:00,15.83,15.85,15.83,15.83,355300.0,15.83,15.85,15.83,15.83,355300.0
2015-02-25 09:40:00,15.82,15.83,15.8,15.82,230000.0,15.82,15.83,15.8,15.82,230000.0
2015-02-25 09:50:00,15.82,15.83,15.81,15.82,135100.0,15.82,15.83,15.81,15.82,135100.0
2015-02-25 10:00:00,15.81,15.84,15.79,15.8,241900.0,15.81,15.84,15.79,15.8,241900.0
2015-02-25 10:10:00,15.81,15.86,15.8,15.85,321300.0,15.81,15.86,15.8,15.85,321300.0
2015-02-25 10:20:00,15.85,15.86,15.81,15.83,87700.0,15.85,15.86,15.81,15.83,87700.0
2015-02-25 10:30:00,15.83,15.85,15.81,15.82,117000.0,15.83,15.85,15.81,15.82,117000.0
2015-02-25 10:40:00,15.82,15.82,15.75,15.77,230600.0,15.82,15.82,15.75,15.77,230600.0
2015-02-25 10:50:00,15.76,15.8,15.76,15.79,101100.0,15.76,15.8,15.76,15.79,101100.0
2015-02-25 11:00:00,15.79,15.81,15.77,15.79,93200.0,15.79,15.81,15.77,15.79,93200.0
2015-02-25 11:10:00,15.79,15.8,15.77,15.78,71100.0,15.79,15.8,15.77,15.78,71100.0
2015-02-25 11:20:00,15.78,15.81,15.77,15.79,66900.0,15.78,15.81,15.77,15.79,66900.0
2015-02-25 11:30:00,15.78,15.81,15.77,15.8,71100.0,15.78,15.81,15.77,15.8,71100.0
2015-02-25 11:40:00,15.79,15.82,15.79,15.82,68100.0,15.79,15.82,15.79,15.82,68100.0
2015-02-25 11:50:00,15.82,15.82,15.78,15.79,81100.0,15.82,15.82,15.78,15.79,81100.0
2015-02-25 12:00:00,15.78,15.8,15.77,15.79,76600.0,15.78,15.8,15.77,15.79,76600.0
2015-02-25 12:10:00,15.79,15.8,15.77,15.78,87400.0,15.79,15.8,15.77,15.78,87400.0
2015-02-25 12:20:00,15.79,15.79,15.77,15.77,28100.0,15.79,15.79,15.77,15.77,28100.0
2015-02-25 12:30:00,15.78,15.79,15.77,15.79,22600.0,15.78,15.79,15.77,15.79,22600.0
2015-02-25 12:40:00,15.78,15.8,15.77,15.79,16900.0,15.78,15.8,15.77,15.79,16900.0
2015-02-25 12:50:00,15.79,15.79,15.76,15.77,38200.0,15.79,15.79,15.76,15.77,38200.0
2015-02-25 13:00:00,15.78,15.78,15.75,15.78,224100.0,15.78,15.78,15.75,15.78,224100.0
2015-02-25 13:10:00,15.78,15.78,15.75,15.76,37300.0,15.78,15.78,15.75,15.76,37300.0
2015-02-25 13:20:00,15.75,15.77,15.74,15.76,139100.0,15.75,15.77,15.74,15.76,139100.0
2015-02-25 13:30:00,15.76,15.77,15.76,15.77,11100.0,15.76,15.77,15.76,15.77,11100.0
2015-02-25 13:40:00,15.77,15.78,15.76,15.77,45300.0,15.77,15.78,15.76,15.77,45300.0
2015-02-25 13:50:00,15.76,15.85,15.76,15.82,198900.0,15.76,15.85,15.76,15.82,198900.0
2015-02-25 14:00:00,15.81,15.85,15.81,15.84,96700.0,15.81,15.85,15.81,15.84,96700.0
2015-02-25 14:10:00,15.83,15.84,15.81,15.83,59200.0,15.83,15.84,15.81,15.83,59200.0
2015-02-25 14:20:00,15.83,15.83,15.82,15.82,34300.0,15.83,15.83,15.82,15.82,34300.0
2015-02-25 14:30:00,15.82,15.83,15.81,15.82,35700.0,15.82,15.83,15.81,15.82,35700.0
2015-02-25 14:40:00,15.81,15.82,15.8,15.8,246800.0,15.81,15.82,15.8,15.8,246800.0
2015-02-25 14:50:00,15.81,15.82,15.8,15.82,54600.0,15.81,15.82,15.8,15.82,54600.0
2015-02-25 15:00:00,15.82,15.84,15.81,15.84,48800.0,15.82,15.84,15.81,15.84,48800.0
2015-02-25 15:10:00,15.83,15.85,15.83,15.85,75700.0,15.83,15.85,15.83,15.85,75700.0
2015-02-25 15:20:00,15.84,15.86,15.84,15.84,111800.0,15.84,15.86,15.84,15.84,111800.0
2015-02-25 15:30:00,15.84,15.85,15.82,15.84,118400.0,15.84,15.85,15.82,15.84,118400.0
2015-02-25 15:40:00,15.84,15.85,15.83,15.84,79900.0,15.84,15.85,15.83,15.84,79900.0
2015-02-25 15:50:00,15.85,15.85,15.82,15.83,495300.0,15.85,15.85,15.82,15.83,495300.0
2015-02-26 09:30:00,16.01,16.03,15.97,16.0,369400.0,16.01,16.03,15.97,16.0,369400.0
2015-02-26 09:40:00,16.0,16.02,15.99,16.01,439700.0,16.0,16.02,15.99,16.01,439700.0
2015-02-26 09:50:00,16.0,16.01,15.9,15.91,256600.0,16.0,16.01,15.9,15.91,256600.0
2015-02-26 10:00:00,15.91,15.92,15.88,15.9,136100.0,15.91,15.92,15.88,15.9,136100.0
2015-02-26 10:10:00,15.9,15.9,15.86,15.88,247300.0,15.9,15.9,15.86,15.88,247300.0
2015-02-26 10:20:00,15.89,15.9,15.88,15.89,98900.0,15.89,15.9,15.88,15.89,98900.0
2015-02-26 10:30:00,15.9,15.9,15.88,15.89,149700.0,15.9,15.9,15.88,15.89,149700.0
2015-02-26 10:40:00,15.89,15.9,15.87,15.9,96900.0,15.89,15.9,15.87,15.9,96900.0
2015-02-26 10:50:00,15.89,15.9,15.88,15.89,56700.0,15.89,15.9,15.88,15.89,56700.0
2015-02-26 11:00:00,15.9,15.9,15.85,15.86,79200.0,15.9,15.9,15.85,15.86,79200.0
2015-02-26 11:10:00,15.86,15.88,15.86,15.87,65400.0,15.86,15.88,15.86,15.87,65400.0
2015-02-26 11:20:00,15.87,15.89,15.85,15.88,69700.0,15.87,15.89,15.85,15.88,69700.0
2015-02-26 11:30:00,15.89,15.91,15.88,15.88,78700.0,15.89,15.91,15.88,15.88,78700.0
2015-02-26 11:40:00,15.89,15.9,15.87,15.89,40200.0,15.89,15.9,15.87,15.89,40200.0
2015-02-26 11:50:00,15.89,15.89,15.87,15.89,48200.0,15.89,15.89,15.87,15.89,48200.0
2015-02-26 12:00:00,15.89,15.9,15.85,15.87,72300.0,15.89,15.9,15.85,15.87,72300.0
2015-02-26 12:10:00,15.87,15.87,15.84,15.85,67200.0,15.87,15.87,15.84,15.85,67200.0
2015-02-26 12:20:00,15.85,15.87,15.85,15.87,37800.0,15.85,15.87,15.85,15.87,37800.0
2015-02-26 12:30:00,15.86,15.89,15.85,15.89,50700.0,15.86,15.89,15.85,15.89,50700.0
2015-02-26 12:40:00,15.89,15.91,15.88,15.9,60000.0,15.89,15.91,15.88,15.9,60000.0
2015-02-26 12:50:00,15.9,15.91,15.87,15.89,46400.0,15.9,15.91,15.87,15.89,46400.0
2015-02-26 13:00:00,15.89,15.89,15.86,15.87,73600.0,15.89,15.89,15.86,15.87,73600.0
2015-02-26 13:10:00,15.87,15.89,15.87,15.89,36100.0,15.87,15.89,15.87,15.89,36100.0
2015-02-26 13:20:00,15.89,15.92,15.88,15.91,73300.0,15.89,15.92,15.88,15.91,73300.0
2015-02-26 13:30:00,15.91,15.92,15.9,15.91,36500.0,15.91,15.92,15.9,15.91,36500.0
2015-02-26 13:40:00,15.91,15.92,15.89,15.89,22500.0,15.91,15.92,15.89,15.89,22500.0
2015-02-26 13:50:00,15.89,15.9,15.88,15.88,20000.0,15.89,15.9,15.88,15.88,20000.0
2015-02-26 14:00:00,15.88,15.89,15.86,15.87,113200.0,15.88,15.89,15.86,15.87,113200.0
2015-02-26 14:10:00,15.87,15.89,15.86,15.88,33800.0,15.87,15.89,15.86,15.88,33800.0
2015-02-26 14:20:00,15.88,15.9,15.88,15.89,50800.0,15.88,15.9,15.88,15.89,50800.0
2015-02-26 14:30:00,15.89,15.91,15.88,15.9,29800.0,15.89,15.91,15.88,15.9,29800.0
2015-02-26 14:40:00,15.9,15.91,15.88,15.89,65600.0,15.9,15.91,15.88,15.89,65600.0
2015-02-26 14:50:00,15.89,15.89,15.87,15.87,31300.0,15.89,15.89,15.87,15.87,31300.0
2015-02-26 15:00:00,15.87,15.88,15.84,15.84,57500.0,15.87,15.88,15.84,15.84,57500.0
2015-02-26 15:10:00,15.84,15.87,15.84,15.86,58300.0,15.84,15.87,15.84,15.86,58300.0
2015-02-26 15:20:00,15.86,15.87,15.85,15.86,38900.0,15.86,15.87,15.85,15.86,38900.0
2015-02-26 15:30:00,15.86,15.86,15.84,15.85,80900.0,15.86,15.86,15.84,15.85,80900.0
2015-02-26 15:40:00,15.85,15.85,15.82,15.83,80000.0,15.85,15.85,15.82,15.83,80000.0
2015-02-26 15:50:00,15.83,15.84,15.81,15.83,224500.0,15.83,15.84,15.81,15.83,224500.0
2015-02-27 09:30:00,15.94,15.94,15.86,15.87,472500.0,15.94,15.94,15.86,15.87,472500.0
2015-02-27 09:40:00,15.87,15.92,15.87,15.91,272600.0,15.87,15.92,15.87,15.91,272600.0
2015-02-27 09:50:00,15.91,15.92,15.88,15.89,100100.0,15.91,15.92,15.88,15.89,100100.0
2015-02-27 10:00:00,15.89,15.9,15.84,15.85,103500.0,15.89,15.9,15.84,15.85,103500.0
2015-02-27 10:10:00,15.85,15.88,15.84,15.86,117700.0,15.85,15.88,15.84,15.86,117700.0
2015-02-27 10:20:00,15.85,15.88,15.85,15.87,47300.0,15.85,15.88,15.85,15.87,47300.0
2015-02-27 10:30:00,15.86,15.92,15.86,15.91,86300.0,15.86,15.92,15.86,15.91,86300.0
2015-02-27 10:40:00,15.92,15.94,15.9,15.94,121500.0,15.92,15.94,15.9,15.94,121500.0
2015-02-27 10:50:00,15.94,15.97,15.92,15.93,188800.0,15.94,15.97,15.92,15.93,188800.0
2015-02-27 11:00:00,15.94,15.94,15.89,15.9,91500.0,15.94,15.94,15.89,15.9,91500.0
2015-02-27 11:10:00,15.9,15.91,15.87,15.88,63000.0,15.9,15.91,15.87,15.88,63000.0
2015-02-27 11:20:00,15.89,15.93,15.88,15.93,82300.0,15.89,15.93,15.88,15.93,82300.0
2015-02-27 11:30:00,15.93,15.94,15.91,15.92,53600.0,15.93,15.94,15.91,15.92,53600.0
2015-02-27 11:40:00,15.93,15.96,15.93,15.94,59800.0,15.93,15.96,15.93,15.94,59800.0
2015-02-27 11:50:00,15.94,15.96,15.93,15.94,72500.0,15.94,15.96,15.93,15.94,72500.0
2015-02-27 12:00:00,15.94,15.95,15.91,15.92,126800.0,15.94,15.95,15.91,15.92,126800.0
2015-02-27 12:10:00,15.92,15.92,15.9,15.92,65500.0,15.92,15.92,15.9,15.92,65500.0
2015-02-27 12:20:00,15.92,15.92,15.87,15.89,120300.0,15.92,15.92,15.87,15.89,120300.0
2015-02-27 12:30:00,15.89,15.9,15.87,15.9,37500.0,15.89,15.9,15.87,15.9,37500.0
2015-02-27 12:40:00,15.9,15.9,15.88,15.88,59800.0,15.9,15.9,15.88,15.88,59800.0
2015-02-27 12:50:00,15.88,15.91,15.88,15.9,35800.0,15.88,15.91,15.88,15.9,35800.0
2015-02-27 13:00:00,15.9,15.9,15.86,15.88,120700.0,15.9,15.9,15.86,15.88,120700.0
2015-02-27 13:10:00,15.88,15.89,15.86,15.87,50400.0,15.88,15.89,15.86,15.87,50400.0
2015-02-27 13:20:00,15.87,15.88,15.84,15.88,121100.0,15.87,15.88,15.84,15.88,121100.0
2015-02-27 13:30:00,15.88,15.88,15.87,15.88,30100.0,15.88,15.88,15.87,15.88,30100.0
2015-02-27 13:40:00,15.88,15.89,15.87,15.89,28200.0,15.88,15.89,15.87,15.89,28200.0
2015-02-27 13:50:00,15.89,15.89,15.86,15.88,40300.0,15.89,15.89,15.86,15.88,40300.0
2015-02-27 14:00:00,15.89,15.89,15.87,15.88,15400.0,15.89,15.89,15.87,15.88,15400.0
2015-02-27 14:10:00,15.87,15.88,15.86,15.88,32400.0,15.87,15.88,15.86,15.88,32400.0
2015-02-27 14:20:00,15.88,15.89,15.87,15.89,17000.0,15.88,15.89,15.87,15.89,17000.0
2015-02-27 14:30:00,15.89,15.89,15.86,15.87,25300.0,15.89,15.89,15.86,15.87,25300.0
2015-02-27 14:40:00,15.87,15.87,15.85,15.87,33200.0,15.87,15.87,15.85,15.87,33200.0
2015-02-27 14:50:00,15.87,15.89,15.86,15.89,76000.0,15.87,15.89,15.86,15.89,76000.0
2015-02-27 15:00:00,15.89,15.9,15.87,15.88,31300.0,15.89,15.9,15.87,15.88,31300.0
2015-02-27 15:10:00,15.87,15.9,15.87,15.9,49100.0,15.87,15.9,15.87,15.9,49100.0
2015-02-27 15:20:00,15.89,15.9,15.88,15.88,50800.0,15.89,15.9,15.88,15.88,50800.0
2015-02-27 15:30:00,15.88,15.89,15.86,15.88,109000.0,15.88,15.89,15.86,15.88,109000.0
2015-02-27 15:40:00,15.89,15.9,15.84,15.84,292700.0,15.89,15.9,15.84,15.84,292700.0
2015-02-27 15:50:00,15.85,15.87,15.84,15.87,317300.0,15.85,15.87,15.84,15.87,317300.0
2015-03-02 09:30:00,15.86,15.87,15.83,15.86,271300.0,15.86,15.87,15.83,15.86,271300.0
2015-03-02 09:40:00,15.86,15.9,15.84,15.84,274700.0,15.86,15.9,15.84,15.84,274700.0
2015-03-02 09:50:00,15.84,15.85,15.8,15.84,172300.0,15.84,15.85,15.8,15.84,172300.0
2015-03-02 10:00:00,15.83,15.86,15.82,15.84,86800.0,15.83,15.86,15.82,15.84,86800.0
2015-03-02 10:10:00,15.85,15.85,15.8,15.84,318300.0,15.85,15.85,15.8,15.84,318300.0
2015-03-02 10:20:00,15.84,15.86,15.83,15.85,78500.0,15.84,15.86,15.83,15.85,78500.0
2015-03-02 10:30:00,15.84,15.86,15.83,15.85,116700.0,15.84,15.86,15.83,15.85,116700.0
2015-03-02 10:40:00,15.86,15.86,15.8,15.8,146400.0,15.86,15.86,15.8,15.8,146400.0
2015-03-02 10:50:00,15.8,15.83,15.78,15.81,240200.0,15.8,15.83,15.78,15.81,240200.0
2015-03-02 11:00:00,15.81,15.83,15.8,15.83,125700.0,15.81,15.83,15.8,15.83,125700.0
2015-03-02 11:10:00,15.82,15.83,15.8,15.82,84300.0,15.82,15.83,15.8,15.82,84300.0
2015-03-02 11:20:00,15.82,15.82,15.78,15.8,209900.0,15.82,15.82,15.78,15.8,209900.0
2015-03-02 11:30:00,15.8,15.82,15.8,15.8,199000.0,15.8,15.82,15.8,15.8,199000.0
2015-03-02 11:40:00,15.8,15.83,15.8,15.83,42600.0,15.8,15.83,15.8,15.83,42600.0
2015-03-02 11:50:00,15.83,15.84,15.82,15.82,32800.0,15.83,15.84,15.82,15.82,32800.0
2015-03-02 12:00:00,15.83,15.83,15.79,15.82,50700.0,15.83,15.83,15.79,15.82,50700.0
2015-03-02 12:10:00,15.81,15.82,15.8,15.81,21000.0,15.81,15.82,15.8,15.81,21000.0
2015-03-02 12:20:00,15.81,15.82,15.78,15.79,32000.0,15.81,15.82,15.78,15.79,32000.0
2015-03-02 12:30:00,15.8,15.8,15.76,15.77,122200.0,15.8,15.8,15.76,15.77,122200.0
2015-03-02 12:40:00,15.76,15.79,15.76,15.78,81600.0,15.76,15.79,15.76,15.78,81600.0
2015-03-02 12:50:00,15.78,15.78,15.72,15.73,393700.0,15.78,15.78,15.72,15.73,393700.0
2015-03-02 13:00:00,15.73,15.76,15.72,15.75,100400.0,15.73,15.76,15.72,15.75,100400.0
2015-03-02 13:10:00,15.76,15.77,15.74,15.76,198100.0,15.76,15.77,15.74,15.76,198100.0
2015-03-02 13:20:00,15.77,15.77,15.74,15.76,109600.0,15.77,15.77,15.74,15.76,109600.0
2015-03-02 13:30:00,15.76,15.76,15.74,15.75,94100.0,15.76,15.76,15.74,15.75,94100.0
2015-03-02 13:40:00,15.75,15.76,15.74,15.75,34800.0,15.75,15.76,15.74,15.75,34800.0
2015-03-02 13:50:00,15.75,15.77,15.75,15.77,57200.0,15.75,15.77,15.75,15.77,57200.0
2015-03-02 14:00:00,15.76,15.77,15.75,15.77,38400.0,15.76,15.77,15.75,15.77,38400.0
2015-03-02 14:10:00,15.77,15.78,15.74,15.75,99500.0,15.77,15.78,15.74,15.75,99500.0
2015-03-02 14:20:00,15.75,15.75,15.74,15.75,23900.0,15.75,15.75,15.74,15.75,23900.0
2015-03-02 14:30:00,15.74,15.75,15.73,15.73,42200.0,15.74,15.75,15.73,15.73,42200.0
2015-03-02 14:40:00,15.73,15.74,15.66,15.67,498000.0,15.73,15.74,15.66,15.67,498000.0
2015-03-02 14:50:00,15.67,15.69,15.65,15.68,356300.0,15.67,15.69,15.65,15.68,356300.0
2015-03-02 15:00:00,15.68,15.7,15.67,15.69,121400.0,15.68,15.7,15.67,15.69,121400.0
2015-03-02 15:10:00,15.69,15.69,15.65,15.67,204300.0,15.69,15.69,15.65,15.67,204300.0
2015-03-02 15:20:00,15.67,15.69,15.66,15.68,122400.0,15.67,15.69,15.66,15.68,122400.0
2015-03-02 15:30:00,15.68,15.68,15.66,15.67,118100.0,15.68,15.68,15.66,15.67,118100.0
2015-03-02 15:40:00,15.67,15.68,15.65,15.65,217900.0,15.67,15.68,15.65,15.65,217900.0
2015-03-02 15:50:00,15.66,15.67,15.65,15.67,552300.0,15.66,15.67,15.65,15.67,552300.0
2015-03-03 09:30:00,15.75,15.86,15.75,15.79,381500.0,15.75,15.86,15.75,15.79,381500.0
2015-03-03 09:40:00,15.78,15.81,15.76,15.78,66800.0,15.78,15.81,15.76,15.78,66800.0
2015-03-03 09:50:00,15.78,15.82,15.78,15.8,112000.0,15.78,15.82,15.78,15.8,112000.0
2015-03-03 10:00:00,15.8,15.8,15.71,15.73,177900.0,15.8,15.8,15.71,15.73,177900.0
2015-03-03 10:10:00,15.73,15.75,15.67,15.69,124900.0,15.73,15.75,15.67,15.69,124900.0
2015-03-03 10:20:00,15.7,15.71,15.68,15.71,100100.0,15.7,15.71,15.68,15.71,100100.0
2015-03-03 10:30:00,15.7,15.73,15.64,15.65,127500.0,15.7,15.73,15.64,15.65,127500.0
2015-03-03 10:40:00,15.66,15.66,15.56,15.59,520600.0,15.66,15.66,15.56,15.59,520600.0
2015-03-03 10:50:00,15.59,15.6,15.53,15.56,615100.0,15.59,15.6,15.53,15.56,615100.0
2015-03-03 11:00:00,15.56,15.56,15.53,15.56,249100.0,15.56,15.56,15.53,15.56,249100.0
2015-03-03 11:10:00,15.56,15.56,15.49,15.53,404300.0,15.56,15.56,15.49,15.53,404300.0
2015-03-03 11:20:00,15.54,15.54,15.51,15.51,137600.0,15.54,15.54,15.51,15.51,137600.0
2015-03-03 11:30:00,15.52,15.6,15.5,15.58,451900.0,15.52,15.6,15.5,15.58,451900.0
2015-03-03 11:40:00,15.59,15.61,15.57,15.58,282200.0,15.59,15.61,15.57,15.58,282200.0
2015-03-03 11:50:00,15.59,15.59,15.54,15.56,124600.0,15.59,15.59,15.54,15.56,124600.0
2015-03-03 12:00:00,15.55,15.59,15.55,15.59,158700.0,15.55,15.59,15.55,15.59,158700.0
2015-03-03 12:10:00,15.59,15.61,15.58,15.59,180200.0,15.59,15.61,15.58,15.59,180200.0
2015-03-03 12:20:00,15.59,15.61,15.57,15.61,38700.0,15.59,15.61,15.57,15.61,38700.0
2015-03-03 12:30:00,15.61,15.61,15.57,15.58,77200.0,15.61,15.61,15.57,15.58,77200.0
2015-03-03 12:40:00,15.59,15.6,15.57,15.59,44700.0,15.59,15.6,15.57,15.59,44700.0
2015-03-03 12:50:00,15.6,15.61,15.58,15.59,160900.0,15.6,15.61,15.58,15.59,160900.0
2015-03-03 13:00:00,15.59,15.61,15.59,15.6,157100.0,15.59,15.61,15.59,15.6,157100.0
2015-03-03 13:10:00,15.6,15.61,15.58,15.6,73000.0,15.6,15.61,15.58,15.6,73000.0
2015-03-03 13:20:00,15.6,15.63,15.59,15.61,71600.0,15.6,15.63,15.59,15.61,71600.0
2015-03-03 13:30:00,15.62,15.62,15.6,15.61,49000.0,15.62,15.62,15.6,15.61,49000.0
2015-03-03 13:40:00,15.61,15.62,15.59,15.59,33500.0,15.61,15.62,15.59,15.59,33500.0
2015-03-03 13:50:00,15.6,15.61,15.56,15.57,113200.0,15.6,15.61,15.56,15.57,113200.0
2015-03-03 14:00:00,15.56,15.59,15.56,15.58,225000.0,15.56,15.59,15.56,15.58,225000.0
2015-03-03 14:10:00,15.58,15.59,15.57,15.57,119600.0,15.58,15.59,15.57,15.57,119600.0
2015-03-03 14:20:00,15.56,15.57,15.55,15.56,79600.0,15.56,15.57,15.55,15.56,79600.0
2015-03-03 14:30:00,15.56,15.57,15.55,15.56,30300.0,15.56,15.57,15.55,15.56,30300.0
2015-03-03 14:40:00,15.56,15.58,15.55,15.56,54300.0,15.56,15.58,15.55,15.56,54300.0
2015-03-03 14:50:00,15.56,15.57,15.54,15.55,118400.0,15.56,15.57,15.54,15.55,118400.0
2015-03-03 15:00:00,15.55,15.56,15.54,15.56,85500.0,15.55,15.56,15.54,15.56,85500.0
2015-03-03 15:10:00,15.55,15.56,15.55,15.56,35200.0,15.55,15.56,15.55,15.56,35200.0
2015-03-03 15:20:00,15.56,15.57,15.55,15.57,52600.0,15.56,15.57,15.55,15.57,52600.0
2015-03-03 15:30:00,15.56,15.56,15.55,15.55,79600.0,15.56,15.56,15.55,15.55,79600.0
2015-03-03 15:40:00,15.56,15.56,15.55,15.56,67800.0,15.56,15.56,15.55,15.56,67800.0
2015-03-03 15:50:00,15.55,15.58,15.54,15.58,499900.0,15.55,15.58,15.54,15.58,499900.0
2015-03-04 09:30:00,15.59,15.62,15.57,15.57,173300.0,15.59,15.62,15.57,15.57,173300.0
2015-03-04 09:40:00,15.58,15.59,15.52,15.54,273700.0,15.58,15.59,15.52,15.54,273700.0
2015-03-04 09:50:00,15.54,15.56,15.47,15.5,372600.0,15.54,15.56,15.47,15.5,372600.0
2015-03-04 10:00:00,15.5,15.5,15.39,15.45,594700.0,15.5,15.5,15.39,15.45,594700.0
2015-03-04 10:10:00,15.45,15.46,15.41,15.43,354800.0,15.45,15.46,15.41,15.43,354800.0
2015-03-04 10:20:00,15.43,15.54,15.42,15.51,484300.0,15.43,15.54,15.42,15.51,484300.0
2015-03-04 10:30:00,15.51,15.52,15.46,15.49,220900.0,15.51,15.52,15.46,15.49,220900.0
2015-03-04 10:40:00,15.49,15.54,15.49,15.49,198800.0,15.49,15.54,15.49,15.49,198800.0
2015-03-04 10:50:00,15.5,15.51,15.48,15.49,141000.0,15.5,15.51,15.48,15.49,141000.0
2015-03-04 11:00:00,15.49,15.49,15.45,15.46,47300.0,15.49,15.49,15.45,15.46,47300.0
2015-03-04 11:10:00,15.46,15.5,15.45,15.5,64500.0,15.46,15.5,15.45,15.5,64500.0
2015-03-04 11:20:00,15.51,15.52,15.49,15.49,64700.0,15.51,15.52,15.49,15.49,64700.0
2015-03-04 11:30:00,15.49,15.53,15.49,15.53,45300.0,15.49,15.53,15.49,15.53,45300.0
2015-03-04 11:40:00,15.52,15.54,15.51,15.52,80700.0,15.52,15.54,15.51,15.52,80700.0
2015-03-04 11:50:00,15.52,15.53,15.49,15.49,92000.0,15.52,15.53,15.49,15.49,92000.0
2015-03-04 12:00:00,15.49,15.51,15.48,15.5,78400.0,15.49,15.51,15.48,15.5,78400.0
2015-03-04 12:10:00,15.5,15.51,15.5,15.5,83500.0,15.5,15.51,15.5,15.5,83500.0
2015-03-04 12:20:00,15.5,15.51,15.49,15.49,30500.0,15.5,15.51,15.49,15.49,30500.0
2015-03-04 12:30:00,15.49,15.51,15.49,15.5,97000.0,15.49,15.51,15.49,15.5,97000.0
2015-03-04 12:40:00,15.49,15.52,15.49,15.52,36200.0,15.49,15.52,15.49,15.52,36200.0
2015-03-04 12:50:00,15.52,15.52,15.48,15.49,155300.0,15.52,15.52,15.48,15.49,155300.0
2015-03-04 13:00:00,15.49,15.51,15.48,15.48,43600.0,15.49,15.51,15.48,15.48,43600.0
2015-03-04 13:10:00,15.49,15.51,15.49,15.49,40100.0,15.49,15.51,15.49,15.49,40100.0
2015-03-04 13:20:00,15.48,15.5,15.47,15.5,58200.0,15.48,15.5,15.47,15.5,58200.0
2015-03-04 13:30:00,15.51,15.52,15.5,15.51,37900.0,15.51,15.52,15.5,15.51,37900.0
2015-03-04 13:40:00,15.5,15.51,15.49,15.5,53400.0,15.5,15.51,15.49,15.5,53400.0
2015-03-04 13:50:00,15.5,15.51,15.49,15.5,14200.0,15.5,15.51,15.49,15.5,14200.0
2015-03-04 14:00:00,15.5,15.52,15.49,15.5,43400.0,15.5,15.52,15.49,15.5,43400.0
2015-03-04 14:10:00,15.51,15.52,15.5,15.51,85800.0,15.51,15.52,15.5,15.51,85800.0
2015-03-04 14:20:00,15.5,15.51,15.48,15.49,53200.0,15.5,15.51,15.48,15.49,53200.0
2015-03-04 14:30:00,15.48,15.49,15.46,15.47,87600.0,15.48,15.49,15.46,15.47,87600.0
2015-03-04 14:40:00,15.46,15.51,15.46,15.49,25900.0,15.46,15.51,15.46,15.49,25900.0
2015-03-04 14:50:00,15.49,15.51,15.48,15.5,76400.0,15.49,15.51,15.48,15.5,76400.0
2015-03-04 15:00:00,15.5,15.5,15.48,15.49,64900.0,15.5,15.5,15.48,15.49,64900.0
2015-03-04 15:10:00,15.49,15.49,15.47,15.48,133900.0,15.49,15.49,15.47,15.48,133900.0
2015-03-04 15:20:00,15.48,15.49,15.47,15.49,62500.0,15.48,15.49,15.47,15.49,62500.0
2015-03-04 15:30:00,15.49,15.5,15.48,15.48,65800.0,15.49,15.5,15.48,15.48,65800.0
2015-03-04 15:40:00,15.49,15.51,15.48,15.5,155300.0,15.49,15.51,15.48,15.5,155300.0
2015-03-04 15:50:00,15.51,15.51,15.49,15.5,270500.0,15.51,15.51,15.49,15.5,270500.0
2015-03-05 09:30:00,15.55,15.57,15.53,15.53,226100.0,15.55,15.57,15.53,15.53,226100.0
2015-03-05 09:40:00,15.54,15.57,15.52,15.56,210100.0,15.54,15.57,15.52,15.56,210100.0
2015-03-05 09:50:00,15.56,15.57,15.52,15.53,171800.0,15.56,15.57,15.52,15.53,171800.0
2015-03-05 10:00:00,15.54,15.55,15.52,15.54,175200.0,15.54,15.55,15.52,15.54,175200.0
2015-03-05 10:10:00,15.54,15.55,15.54,15.54,62100.0,15.54,15.55,15.54,15.54,62100.0
2015-03-05 10:20:00,15.55,15.63,15.54,15.63,251200.0,15.55,15.63,15.54,15.63,251200.0
2015-03-05 10:30:00,15.64,15.67,15.62,15.63,365100.0,15.64,15.67,15.62,15.63,365100.0
2015-03-05 10:40:00,15.64,15.66,15.61,15.62,111200.0,15.64,15.66,15.61,15.62,111200.0
2015-03-05 10:50:00,15.62,15.62,15.59,15.61,103100.0,15.62,15.62,15.59,15.61,103100.0
2015-03-05 11:00:00,15.61,15.62,15.59,15.6,68900.0,15.61,15.62,15.59,15.6,68900.0
2015-03-05 11:10:00,15.6,15.61,15.6,15.61,45900.0,15.6,15.61,15.6,15.61,45900.0
2015-03-05 11:20:00,15.6,15.61,15.57,15.57,112700.0,15.6,15.61,15.57,15.57,112700.0
2015-03-05 11:30:00,15.57,15.58,15.55,15.56,102400.0,15.57,15.58,15.55,15.56,102400.0
2015-03-05 11:40:00,15.56,15.57,15.54,15.56,33400.0,15.56,15.57,15.54,15.56,33400.0
2015-03-05 11:50:00,15.56,15.56,15.54,15.56,58500.0,15.56,15.56,15.54,15.56,58500.0
2015-03-05 12:00:00,15.55,15.56,15.52,15.54,53100.0,15.55,15.56,15.52,15.54,53100.0
2015-03-05 12:10:00,15.54,15.55,15.53,15.54,24000.0,15.54,15.55,15.53,15.54,24000.0
2015-03-05 12:20:00,15.54,15.55,15.54,15.55,14400.0,15.54,15.55,15.54,15.55,14400.0
2015-03-05 12:30:00,15.54,15.56,15.54,15.54,21900.0,15.54,15.56,15.54,15.54,21900.0
2015-03-05 12:40:00,15.54,15.55,15.53,15.54,25500.0,15.54,15.55,15.53,15.54,25500.0
2015-03-05 12:50:00,15.54,15.54,15.5,15.5,122900.0,15.54,15.54,15.5,15.5,122900.0
2015-03-05 13:00:00,15.5,15.5,15.46,15.49,358100.0,15.5,15.5,15.46,15.49,358100.0
2015-03-05 13:10:00,15.49,15.51,15.49,15.5,94900.0,15.49,15.51,15.49,15.5,94900.0
2015-03-05 13:20:00,15.49,15.5,15.46,15.48,126400.0,15.49,15.5,15.46,15.48,126400.0
2015-03-05 13:30:00,15.48,15.5,15.47,15.48,39300.0,15.48,15.5,15.47,15.48,39300.0
2015-03-05 13:40:00,15.48,15.48,15.46,15.47,96100.0,15.48,15.48,15.46,15.47,96100.0
2015-03-05 13:50:00,15.47,15.5,15.47,15.5,87500.0,15.47,15.5,15.47,15.5,87500.0
2015-03-05 14:00:00,15.5,15.52,15.5,15.52,103400.0,15.5,15.52,15.5,15.52,103400.0
2015-03-05 14:10:00,15.52,15.53,15.51,15.52,94700.0,15.52,15.53,15.51,15.52,94700.0
2015-03-05 14:20:00,15.52,15.52,15.5,15.51,58200.0,15.52,15.52,15.5,15.51,58200.0
2015-03-05 14:30:00,15.51,15.52,15.51,15.51,14100.0,15.51,15.52,15.51,15.51,14100.0
2015-03-05 14:40:00,15.51,15.52,15.5,15.51,139100.0,15.51,15.52,15.5,15.51,139100.0
2015-03-05 14:50:00,15.5,15.53,15.5,15.53,64000.0,15.5,15.53,15.5,15.53,64000.0
2015-03-05 15:00:00,15.52,15.53,15.52,15.52,51500.0,15.52,15.53,15.52,15.52,51500.0
2015-03-05 15:10:00,15.53,15.53,15.51,15.51,19200.0,15.53,15.53,15.51,15.51,19200.0
2015-03-05 15:20:00,15.51,15.52,15.5,15.51,59100.0,15.51,15.52,15.5,15.51,59100.0
2015-03-05 15:30:00,15.5,15.51,15.49,15.51,164700.0,15.5,15.51,15.49,15.51,164700.0
2015-03-05 15:40:00,15.51,15.51,15.5,15.5,83400.0,15.51,15.51,15.5,15.5,83400.0
2015-03-05 15:50:00,15.5,15.53,15.49,15.53,409500.0,15.5,15.53,15.49,15.53,409500.0
2015-03-06 09:30:00,15.21,15.22,15.16,15.18,816600.0,15.21,15.22,15.16,15.18,816600.0
2015-03-06 09:40:00,15.18,15.26,15.17,15.24,500900.0,15.18,15.26,15.17,15.24,500900.0
2015-03-06 09:50:00,15.24,15.26,15.19,15.23,289500.0,15.24,15.26,15.19,15.23,289500.0
2015-03-06 10:00:00,15.21,15.22,15.18,15.18,191300.0,15.21,15.22,15.18,15.18,191300.0
2015-03-06 10:10:00,15.19,15.2,15.16,15.18,305500.0,15.19,15.2,15.16,15.18,305500.0
2015-03-06 10:20:00,15.19,15.2,15.15,15.18,383900.0,15.19,15.2,15.15,15.18,383900.0
2015-03-06 10:30:00,15.18,15.2,15.16,15.2,181800.0,15.18,15.2,15.16,15.2,181800.0
2015-03-06 10:40:00,15.2,15.21,15.18,15.2,113700.0,15.2,15.21,15.18,15.2,113700.0
2015-03-06 10:50:00,15.21,15.24,15.2,15.21,102400.0,15.21,15.24,15.2,15.21,102400.0
2015-03-06 11:00:00,15.21,15.23,15.21,15.23,171400.0,15.21,15.23,15.21,15.23,171400.0
2015-03-06 11:10:00,15.22,15.23,15.21,15.22,113700.0,15.22,15.23,15.21,15.22,113700.0
2015-03-06 11:20:00,15.23,15.24,15.21,15.21,82100.0,15.23,15.24,15.21,15.21,82100.0
2015-03-06 11:30:00,15.21,15.22,15.18,15.19,165700.0,15.21,15.22,15.18,15.19,165700.0
2015-03-06 11:40:00,15.2,15.21,15.19,15.21,75400.0,15.2,15.21,15.19,15.21,75400.0
2015-03-06 11:50:00,15.2,15.21,15.19,15.2,98400.0,15.2,15.21,15.19,15.2,98400.0
2015-03-06 12:00:00,15.21,15.21,15.13,15.15,613500.0,15.21,15.21,15.13,15.15,613500.0
2015-03-06 12:10:00,15.15,15.17,15.1,15.15,370700.0,15.15,15.17,15.1,15.15,370700.0
2015-03-06 12:20:00,15.16,15.16,15.13,15.16,102300.0,15.16,15.16,15.13,15.16,102300.0
2015-03-06 12:30:00,15.16,15.17,15.13,15.15,158100.0,15.16,15.17,15.13,15.15,158100.0
2015-03-06 12:40:00,15.15,15.16,15.11,15.15,188900.0,15.15,15.16,15.11,15.15,188900.0
2015-03-06 12:50:00,15.15,15.16,15.12,15.13,147900.0,15.15,15.16,15.12,15.13,147900.0
2015-03-06 13:00:00,15.13,15.14,15.12,15.14,285600.0,15.13,15.14,15.12,15.14,285600.0
2015-03-06 13:10:00,15.14,15.16,15.12,15.14,83700.0,15.14,15.16,15.12,15.14,83700.0
2015-03-06 13:20:00,15.14,15.17,15.13,15.16,263100.0,15.14,15.17,15.13,15.16,263100.0
2015-03-06 13:30:00,15.16,15.17,15.12,15.14,327600.0,15.16,15.17,15.12,15.14,327600.0
2015-03-06 13:40:00,15.14,15.17,15.13,15.14,315100.0,15.14,15.17,15.13,15.14,315100.0
2015-03-06 13:50:00,15.14,15.16,15.13,15.15,122100.0,15.14,15.16,15.13,15.15,122100.0
2015-03-06 14:00:00,15.16,15.18,15.15,15.17,110400.0,15.16,15.18,15.15,15.17,110400.0
2015-03-06 14:10:00,15.17,15.18,15.15,15.16,86700.0,15.17,15.18,15.15,15.16,86700.0
2015-03-06 14:20:00,15.16,15.19,15.15,15.18,61800.0,15.16,15.19,15.15,15.18,61800.0
2015-03-06 14:30:00,15.19,15.22,15.18,15.2,124000.0,15.19,15.22,15.18,15.2,124000.0
2015-03-06 14:40:00,15.19,15.21,15.17,15.2,70800.0,15.19,15.21,15.17,15.2,70800.0
2015-03-06 14:50:00,15.21,15.22,15.19,15.22,66800.0,15.21,15.22,15.19,15.22,66800.0
2015-03-06 15:00:00,15.22,15.22,15.19,15.21,64200.0,15.22,15.22,15.19,15.21,64200.0
2015-03-06 15:10:00,15.2,15.21,15.18,15.18,206400.0,15.2,15.21,15.18,15.18,206400.0
2015-03-06 15:20:00,15.19,15.21,15.18,15.21,222900.0,15.19,15.21,15.18,15.21,222900.0
2015-03-06 15:30:00,15.21,15.22,15.2,15.22,249300.0,15.21,15.22,15.2,15.22,249300.0
2015-03-06 15:40:00,15.22,15.22,15.17,15.17,311200.0,15.22,15.22,15.17,15.17,311200.0
2015-03-06 15:50:00,15.17,15.2,15.17,15.19,633400.0,15.17,15.2,15.17,15.19,633400.0
2015-03-09 09:30:00,15.16,15.18,15.15,15.17,203800.0,15.16,15.18,15.15,15.17,203800.0
2015-03-09 09:40:00,15.17,15.17,15.13,15.15,241600.0,15.17,15.17,15.13,15.15,241600.0
2015-03-09 09:50:00,15.14,15.16,15.12,15.15,159400.0,15.14,15.16,15.12,15.15,159400.0
2015-03-09 10:00:00,15.14,15.17,15.14,15.16,169500.0,15.14,15.17,15.14,15.16,169500.0
2015-03-09 10:10:00,15.16,15.19,15.14,15.19,86900.0,15.16,15.19,15.14,15.19,86900.0
2015-03-09 10:20:00,15.19,15.2,15.17,15.18,147300.0,15.19,15.2,15.17,15.18,147300.0
2015-03-09 10:30:00,15.19,15.19,15.14,15.15,183800.0,15.19,15.19,15.14,15.15,183800.0
2015-03-09 10:40:00,15.15,15.16,15.14,15.14,90200.0,15.15,15.16,15.14,15.14,90200.0
2015-03-09 10:50:00,15.14,15.15,15.12,15.14,107400.0,15.14,15.15,15.12,15.14,107400.0
2015-03-09 11:00:00,15.13,15.15,15.12,15.13,68600.0,15.13,15.15,15.12,15.13,68600.0
2015-03-09 11:10:00,15.14,15.14,15.12,15.12,32700.0,15.14,15.14,15.12,15.12,32700.0
2015-03-09 11:20:00,15.12,15.14,15.11,15.14,94500.0,15.12,15.14,15.11,15.14,94500.0
2015-03-09 11:30:00,15.13,15.14,15.1,15.11,124600.0,15.13,15.14,15.1,15.11,124600.0
2015-03-09 11:40:00,15.11,15.13,15.1,15.12,112200.0,15.11,15.13,15.1,15.12,112200.0
2015-03-09 11:50:00,15.11,15.14,15.11,15.14,47100.0,15.11,15.14,15.11,15.14,47100.0
2015-03-09 12:00:00,15.15,15.16,15.12,15.14,78000.0,15.15,15.16,15.12,15.14,78000.0
2015-03-09 12:10:00,15.15,15.15,15.12,15.13,44100.0,15.15,15.15,15.12,15.13,44100.0
2015-03-09 12:20:00,15.13,15.15,15.13,15.15,55400.0,15.13,15.15,15.13,15.15,55400.0
2015-03-09 12:30:00,15.14,15.17,15.14,15.17,47500.0,15.14,15.17,15.14,15.17,47500.0
2015-03-09 12:40:00,15.16,15.17,15.13,15.13,79400.0,15.16,15.17,15.13,15.13,79400.0
2015-03-09 12:50:00,15.14,15.14,15.11,15.12,159200.0,15.14,15.14,15.11,15.12,159200.0
2015-03-09 13:00:00,15.12,15.12,15.1,15.12,69300.0,15.12,15.12,15.1,15.12,69300.0
2015-03-09 13:10:00,15.12,15.13,15.11,15.13,80700.0,15.12,15.13,15.11,15.13,80700.0
2015-03-09 13:20:00,15.12,15.14,15.12,15.14,67800.0,15.12,15.14,15.12,15.14,67800.0
2015-03-09 13:30:00,15.14,15.15,15.13,15.14,122500.0,15.14,15.15,15.13,15.14,122500.0
2015-03-09 13:40:00,15.13,15.14,15.11,15.12,61000.0,15.13,15.14,15.11,15.12,61000.0
2015-03-09 13:50:00,15.13,15.13,15.11,15.11,42100.0,15.13,15.13,15.11,15.11,42100.0
2015-03-09 14:00:00,15.12,15.13,15.11,15.11,46900.0,15.12,15.13,15.11,15.11,46900.0
2015-03-09 14:10:00,15.12,15.12,15.11,15.11,29100.0,15.12,15.12,15.11,15.11,29100.0
2015-03-09 14:20:00,15.11,15.14,15.11,15.13,46400.0,15.11,15.14,15.11,15.13,46400.0
2015-03-09 14:30:00,15.13,15.14,15.12,15.13,40600.0,15.13,15.14,15.12,15.13,40600.0
2015-03-09 14:40:00,15.13,15.14,15.12,15.13,30900.0,15.13,15.14,15.12,15.13,30900.0
2015-03-09 14:50:00,15.13,15.13,15.12,15.12,61000.0,15.13,15.13,15.12,15.12,61000.0
2015-03-09 15:00:00,15.13,15.13,15.12,15.13,16700.0,15.13,15.13,15.12,15.13,16700.0
2015-03-09 15:10:00,15.12,15.13,15.11,15.11,81300.0,15.12,15.13,15.11,15.11,81300.0
2015-03-09 15:20:00,15.11,15.13,15.11,15.13,240400.0,15.11,15.13,15.11,15.13,240400.0
2015-03-09 15:30:00,15.13,15.13,15.11,15.12,54200.0,15.13,15.13,15.11,15.12,54200.0
2015-03-09 15:40:00,15.12,15.12,15.1,15.11,108500.0,15.12,15.12,15.1,15.11,108500.0
2015-03-09 15:50:00,15.11,15.11,15.1,15.11,222400.0,15.11,15.11,15.1,15.11,222400.0
2015-03-10 09:30:00,15.1,15.15,15.09,15.14,384300.0,15.1,15.15,15.09,15.14,384300.0
2015-03-10 09:40:00,15.14,15.17,15.13,15.14,269300.0,15.14,15.17,15.13,15.14,269300.0
2015-03-10 09:50:00,15.14,15.14,15.09,15.1,162100.0,15.14,15.14,15.09,15.1,162100.0
2015-03-10 10:00:00,15.1,15.11,15.07,15.09,110600.0,15.1,15.11,15.07,15.09,110600.0
2015-03-10 10:10:00,15.09,15.1,15.08,15.08,80700.0,15.09,15.1,15.08,15.08,80700.0
2015-03-10 10:20:00,15.09,15.11,15.08,15.09,87000.0,15.09,15.11,15.08,15.09,87000.0
2015-03-10 10:30:00,15.1,15.13,15.09,15.12,89600.0,15.1,15.13,15.09,15.12,89600.0
2015-03-10 10:40:00,15.11,15.14,15.11,15.13,98200.0,15.11,15.14,15.11,15.13,98200.0
2015-03-10 10:50:00,15.14,15.14,15.08,15.09,127700.0,15.14,15.14,15.08,15.09,127700.0
2015-03-10 11:00:00,15.08,15.1,15.07,15.08,94500.0,15.08,15.1,15.07,15.08,94500.0
2015-03-10 11:10:00,15.07,15.08,15.05,15.07,208800.0,15.07,15.08,15.05,15.07,208800.0
2015-03-10 11:20:00,15.07,15.1,15.06,15.08,158000.0,15.07,15.1,15.06,15.08,158000.0
2015-03-10 11:30:00,15.08,15.08,15.06,15.08,49000.0,15.08,15.08,15.06,15.08,49000.0
2015-03-10 11:40:00,15.07,15.09,15.07,15.08,38300.0,15.07,15.09,15.07,15.08,38300.0
2015-03-10 11:50:00,15.07,15.09,15.05,15.06,82000.0,15.07,15.09,15.05,15.06,82000.0
2015-03-10 12:00:00,15.06,15.07,15.04,15.06,219200.0,15.06,15.07,15.04,15.06,219200.0
2015-03-10 12:10:00,15.06,15.07,15.02,15.02,152000.0,15.06,15.07,15.02,15.02,152000.0
2015-03-10 12:20:00,15.02,15.04,15.01,15.01,127400.0,15.02,15.04,15.01,15.01,127400.0
2015-03-10 12:30:00,15.02,15.03,15.0,15.02,225200.0,15.02,15.03,15.0,15.02,225200.0
2015-03-10 12:40:00,15.01,15.03,15.0,15.01,84400.0,15.01,15.03,15.0,15.01,84400.0
2015-03-10 12:50:00,15.01,15.02,15.0,15.01,126000.0,15.01,15.02,15.0,15.01,126000.0
2015-03-10 13:00:00,15.01,15.04,15.0,15.01,264500.0,15.01,15.04,15.0,15.01,264500.0
2015-03-10 13:10:00,15.01,15.02,15.0,15.0,150200.0,15.01,15.02,15.0,15.0,150200.0
2015-03-10 13:20:00,15.0,15.02,14.98,14.99,309100.0,15.0,15.02,14.98,14.99,309100.0
2015-03-10 13:30:00,14.99,15.01,14.98,15.01,105800.0,14.99,15.01,14.98,15.01,105800.0
2015-03-10 13:40:00,15.0,15.01,14.98,15.0,51900.0,15.0,15.01,14.98,15.0,51900.0
2015-03-10 13:50:00,15.0,15.0,14.98,15.0,44600.0,15.0,15.0,14.98,15.0,44600.0
2015-03-10 14:00:00,14.99,15.0,14.99,15.0,36400.0,14.99,15.0,14.99,15.0,36400.0
2015-03-10 14:10:00,14.99,15.0,14.99,15.0,32200.0,14.99,15.0,14.99,15.0,32200.0
2015-03-10 14:20:00,14.99,15.0,14.99,15.0,35500.0,14.99,15.0,14.99,15.0,35500.0
2015-03-10 14:30:00,14.99,15.0,14.98,14.98,81500.0,14.99,15.0,14.98,14.98,81500.0
2015-03-10 14:40:00,14.98,15.0,14.98,14.99,106000.0,14.98,15.0,14.98,14.99,106000.0
2015-03-10 14:50:00,14.99,15.0,14.98,14.99,65300.0,14.99,15.0,14.98,14.99,65300.0
2015-03-10 15:00:00,14.99,15.0,14.99,14.99,17600.0,14.99,15.0,14.99,14.99,17600.0
2015-03-10 15:10:00,15.0,15.01,14.99,15.01,268900.0,15.0,15.01,14.99,15.01,268900.0
2015-03-10 15:20:00,15.01,15.03,15.0,15.02,157000.0,15.01,15.03,15.0,15.02,157000.0
2015-03-10 15:30:00,15.02,15.04,15.01,15.03,46400.0,15.02,15.04,15.01,15.03,46400.0
2015-03-10 15:40:00,15.03,15.03,15.0,15.0,172900.0,15.03,15.03,15.0,15.0,172900.0
2015-03-10 15:50:00,15.01,15.02,15.0,15.02,370200.0,15.01,15.02,15.0,15.02,370200.0
2015-03-11 09:30:00,14.96,14.96,14.89,14.89,334100.0,14.96,14.96,14.89,14.89,334100.0
2015-03-11 09:40:00,14.89,14.93,14.88,14.89,263200.0,14.89,14.93,14.88,14.89,263200.0
2015-03-11 09:50:00,14.9,14.9,14.82,14.85,600300.0,14.9,14.9,14.82,14.85,600300.0
2015-03-11 10:00:00,14.84,14.86,14.79,14.8,431100.0,14.84,14.86,14.79,14.8,431100.0
2015-03-11 10:10:00,14.8,14.81,14.68,14.71,600200.0,14.8,14.81,14.68,14.71,600200.0
2015-03-11 10:20:00,14.71,14.76,14.68,14.71,240900.0,14.71,14.76,14.68,14.71,240900.0
2015-03-11 10:30:00,14.7,14.72,14.68,14.72,251700.0,14.7,14.72,14.68,14.72,251700.0
2015-03-11 10:40:00,14.71,14.75,14.7,14.72,209900.0,14.71,14.75,14.7,14.72,209900.0
2015-03-11 10:50:00,14.72,14.74,14.7,14.71,257600.0,14.72,14.74,14.7,14.71,257600.0
2015-03-11 11:00:00,14.7,14.72,14.68,14.7,207000.0,14.7,14.72,14.68,14.7,207000.0
2015-03-11 11:10:00,14.7,14.7,14.63,14.65,607300.0,14.7,14.7,14.63,14.65,607300.0
2015-03-11 11:20:00,14.66,14.71,14.63,14.7,393000.0,14.66,14.71,14.63,14.7,393000.0
2015-03-11 11:30:00,14.71,14.72,14.67,14.68,263400.0,14.71,14.72,14.67,14.68,263400.0
2015-03-11 11:40:00,14.69,14.74,14.67,14.74,235300.0,14.69,14.74,14.67,14.74,235300.0
2015-03-11 11:50:00,14.73,14.76,14.72,14.74,193000.0,14.73,14.76,14.72,14.74,193000.0
2015-03-11 12:00:00,14.74,14.76,14.71,14.73,191400.0,14.74,14.76,14.71,14.73,191400.0
2015-03-11 12:10:00,14.73,14.74,14.71,14.71,80700.0,14.73,14.74,14.71,14.71,80700.0
2015-03-11 12:20:00,14.72,14.74,14.71,14.73,186100.0,14.72,14.74,14.71,14.73,186100.0
2015-03-11 12:30:00,14.72,14.73,14.69,14.71,68200.0,14.72,14.73,14.69,14.71,68200.0
2015-03-11 12:40:00,14.71,14.72,14.68,14.7,125900.0,14.71,14.72,14.68,14.7,125900.0
2015-03-11 12:50:00,14.69,14.7,14.68,14.7,74600.0,14.69,14.7,14.68,14.7,74600.0
2015-03-11 13:00:00,14.7,14.72,14.68,14.71,244100.0,14.7,14.72,14.68,14.71,244100.0
2015-03-11 13:10:00,14.71,14.73,14.7,14.72,91500.0,14.71,14.73,14.7,14.72,91500.0
2015-03-11 13:20:00,14.72,14.76,14.71,14.75,190900.0,14.72,14.76,14.71,14.75,190900.0
2015-03-11 13:30:00,14.74,14.76,14.72,14.73,152200.0,14.74,14.76,14.72,14.73,152200.0
2015-03-11 13:40:00,14.72,14.73,14.7,14.72,68900.0,14.72,14.73,14.7,14.72,68900.0
2015-03-11 13:50:00,14.72,14.74,14.71,14.73,58100.0,14.72,14.74,14.71,14.73,58100.0
2015-03-11 14:00:00,14.73,14.77,14.72,14.77,78000.0,14.73,14.77,14.72,14.77,78000.0
2015-03-11 14:10:00,14.76,14.77,14.75,14.76,128300.0,14.76,14.77,14.75,14.76,128300.0
2015-03-11 14:20:00,14.76,14.78,14.74,14.77,116400.0,14.76,14.78,14.74,14.77,116400.0
2015-03-11 14:30:00,14.77,14.8,14.77,14.8,220000.0,14.77,14.8,14.77,14.8,220000.0
2015-03-11 14:40:00,14.8,14.81,14.78,14.79,75000.0,14.8,14.81,14.78,14.79,75000.0
2015-03-11 14:50:00,14.8,14.81,14.79,14.79,84300.0,14.8,14.81,14.79,14.79,84300.0
2015-03-11 15:00:00,14.79,14.81,14.79,14.81,116700.0,14.79,14.81,14.79,14.81,116700.0
2015-03-11 15:10:00,14.81,14.83,14.8,14.83,61800.0,14.81,14.83,14.8,14.83,61800.0
2015-03-11 15:20:00,14.83,14.86,14.83,14.86,165000.0,14.83,14.86,14.83,14.86,165000.0
2015-03-11 15:30:00,14.86,14.86,14.84,14.84,125500.0,14.86,14.86,14.84,14.84,125500.0
2015-03-11 15:40:00,14.85,14.86,14.83,14.83,174600.0,14.85,14.86,14.83,14.83,174600.0
2015-03-11 15:50:00,14.84,14.85,14.82,14.83,437500.0,14.84,14.85,14.82,14.83,437500.0
2015-03-12 09:30:00,14.96,14.98,14.92,14.93,329300.0,14.96,14.98,14.92,14.93,329300.0
2015-03-12 09:40:00,14.93,14.94,14.9,14.92,132600.0,14.93,14.94,14.9,14.92,132600.0
2015-03-12 09:50:00,14.92,14.92,14.88,14.89,91400.0,14.92,14.92,14.88,14.89,91400.0
2015-03-12 10:00:00,14.89,14.91,14.87,14.9,142200.0,14.89,14.91,14.87,14.9,142200.0
2015-03-12 10:10:00,14.9,14.92,14.89,14.9,80400.0,14.9,14.92,14.89,14.9,80400.0
2015-03-12 10:20:00,14.89,14.92,14.88,14.9,149800.0,14.89,14.92,14.88,14.9,149800.0
2015-03-12 10:30:00,14.9,14.92,14.89,14.9,184600.0,14.9,14.92,14.89,14.9,184600.0
2015-03-12 10:40:00,14.91,14.92,14.87,14.89,103800.0,14.91,14.92,14.87,14.89,103800.0
2015-03-12 10:50:00,14.89,14.9,14.87,14.88,47300.0,14.89,14.9,14.87,14.88,47300.0
2015-03-12 11:00:00,14.89,14.91,14.88,14.9,82400.0,14.89,14.91,14.88,14.9,82400.0
2015-03-12 11:10:00,14.9,14.93,14.88,14.92,71300.0,14.9,14.93,14.88,14.92,71300.0
2015-03-12 11:20:00,14.93,14.94,14.92,14.93,32200.0,14.93,14.94,14.92,14.93,32200.0
2015-03-12 11:30:00,14.92,14.93,14.9,14.91,32400.0,14.92,14.93,14.9,14.91,32400.0
2015-03-12 11:40:00,14.91,14.91,14.88,14.9,54400.0,14.91,14.91,14.88,14.9,54400.0
2015-03-12 11:50:00,14.89,14.9,14.85,14.87,145100.0,14.89,14.9,14.85,14.87,145100.0
2015-03-12 12:00:00,14.86,14.88,14.84,14.86,77300.0,14.86,14.88,14.84,14.86,77300.0
2015-03-12 12:10:00,14.85,14.87,14.85,14.87,46200.0,14.85,14.87,14.85,14.87,46200.0
2015-03-12 12:20:00,14.86,14.87,14.84,14.85,55300.0,14.86,14.87,14.84,14.85,55300.0
2015-03-12 12:30:00,14.86,14.87,14.84,14.85,67300.0,14.86,14.87,14.84,14.85,67300.0
2015-03-12 12:40:00,14.85,14.86,14.82,14.84,196400.0,14.85,14.86,14.82,14.84,196400.0
2015-03-12 12:50:00,14.85,14.88,14.84,14.86,59400.0,14.85,14.88,14.84,14.86,59400.0
2015-03-12 13:00:00,14.85,14.86,14.83,14.85,164300.0,14.85,14.86,14.83,14.85,164300.0
2015-03-12 13:10:00,14.85,14.89,14.85,14.87,61200.0,14.85,14.89,14.85,14.87,61200.0
2015-03-12 13:20:00,14.86,14.89,14.85,14.88,39800.0,14.86,14.89,14.85,14.88,39800.0
2015-03-12 13:30:00,14.88,14.93,14.88,14.9,89300.0,14.88,14.93,14.88,14.9,89300.0
2015-03-12 13:40:00,14.91,14.91,14.9,14.91,31200.0,14.91,14.91,14.9,14.91,31200.0
2015-03-12 13:50:00,14.9,14.91,14.88,14.88,19400.0,14.9,14.91,14.88,14.88,19400.0
2015-03-12 14:00:00,14.89,14.9,14.88,14.89,18000.0,14.89,14.9,14.88,14.89,18000.0
2015-03-12 14:10:00,14.89,14.9,14.88,14.9,18000.0,14.89,14.9,14.88,14.9,18000.0
2015-03-12 14:20:00,14.9,14.91,14.89,14.9,29600.0,14.9,14.91,14.89,14.9,29600.0
2015-03-12 14:30:00,14.9,14.91,14.88,14.89,35300.0,14.9,14.91,14.88,14.89,35300.0
2015-03-12 14:40:00,14.88,14.89,14.86,14.88,32300.0,14.88,14.89,14.86,14.88,32300.0
2015-03-12 14:50:00,14.89,14.9,14.88,14.89,23100.0,14.89,14.9,14.88,14.89,23100.0
2015-03-12 15:00:00,14.89,14.9,14.88,14.89,53000.0,14.89,14.9,14.88,14.89,53000.0
2015-03-12 15:10:00,14.89,14.9,14.88,14.89,41800.0,14.89,14.9,14.88,14.89,41800.0
2015-03-12 15:20:00,14.9,14.91,14.89,14.9,77800.0,14.9,14.91,14.89,14.9,77800.0
2015-03-12 15:30:00,14.91,14.91,14.89,14.9,61200.0,14.91,14.91,14.89,14.9,61200.0
2015-03-12 15:40:00,14.9,14.91,14.89,14.91,145200.0,14.9,14.91,14.89,14.91,145200.0
2015-03-12 15:50:00,14.91,14.92,14.9,14.92,293500.0,14.91,14.92,14.9,14.92,293500.0
2015-03-13 09:30:00,14.92,14.93,14.9,14.91,183100.0,14.92,14.93,14.9,14.91,183100.0
2015-03-13 09:40:00,14.91,14.95,14.9,14.94,75600.0,14.91,14.95,14.9,14.94,75600.0
2015-03-13 09:50:00,14.94,14.95,14.85,14.87,130400.0,14.94,14.95,14.85,14.87,130400.0
2015-03-13 10:00:00,14.87,14.88,14.82,14.85,148900.0,14.87,14.88,14.82,14.85,148900.0
2015-03-13 10:10:00,14.86,14.88,14.84,14.86,67100.0,14.86,14.88,14.84,14.86,67100.0
2015-03-13 10:20:00,14.87,14.88,14.82,14.83,155800.0,14.87,14.88,14.82,14.83,155800.0
2015-03-13 10:30:00,14.83,14.88,14.83,14.88,68400.0,14.83,14.88,14.83,14.88,68400.0
2015-03-13 10:40:00,14.88,14.89,14.86,14.88,59400.0,14.88,14.89,14.86,14.88,59400.0
2015-03-13 10:50:00,14.87,14.88,14.85,14.85,110400.0,14.87,14.88,14.85,14.85,110400.0
2015-03-13 11:00:00,14.85,14.86,14.82,14.85,83900.0,14.85,14.86,14.82,14.85,83900.0
2015-03-13 11:10:00,14.84,14.86,14.83,14.84,65400.0,14.84,14.86,14.83,14.84,65400.0
2015-03-13 11:20:00,14.85,14.86,14.82,14.84,60800.0,14.85,14.86,14.82,14.84,60800.0
2015-03-13 11:30:00,14.84,14.87,14.83,14.87,127000.0,14.84,14.87,14.83,14.87,127000.0
2015-03-13 11:40:00,14.87,14.89,14.84,14.86,66400.0,14.87,14.89,14.84,14.86,66400.0
2015-03-13 11:50:00,14.86,14.88,14.86,14.87,47400.0,14.86,14.88,14.86,14.87,47400.0
2015-03-13 12:00:00,14.87,14.88,14.85,14.86,140600.0,14.87,14.88,14.85,14.86,140600.0
2015-03-13 12:10:00,14.86,14.87,14.85,14.86,41100.0,14.86,14.87,14.85,14.86,41100.0
2015-03-13 12:20:00,14.86,14.88,14.85,14.87,44600.0,14.86,14.88,14.85,14.87,44600.0
2015-03-13 12:30:00,14.86,14.87,14.85,14.86,55800.0,14.86,14.87,14.85,14.86,55800.0
2015-03-13 12:40:00,14.86,14.87,14.85,14.86,36200.0,14.86,14.87,14.85,14.86,36200.0
2015-03-13 12:50:00,14.86,14.87,14.86,14.87,33200.0,14.86,14.87,14.86,14.87,33200.0
2015-03-13 13:00:00,14.87,14.88,14.85,14.86,36700.0,14.87,14.88,14.85,14.86,36700.0
2015-03-13 13:10:00,14.87,14.89,14.86,14.87,75600.0,14.87,14.89,14.86,14.87,75600.0
2015-03-13 13:20:00,14.87,14.87,14.84,14.85,113000.0,14.87,14.87,14.84,14.85,113000.0
2015-03-13 13:30:00,14.85,14.89,14.84,14.88,95700.0,14.85,14.89,14.84,14.88,95700.0
2015-03-13 13:40:00,14.88,14.88,14.86,14.88,57700.0,14.88,14.88,14.86,14.88,57700.0
2015-03-13 13:50:00,14.88,14.9,14.86,14.88,49300.0,14.88,14.9,14.86,14.88,49300.0
2015-03-13 14:00:00,14.89,14.89,14.87,14.87,37000.0,14.89,14.89,14.87,14.87,37000.0
2015-03-13 14:10:00,14.88,14.9,14.88,14.88,35900.0,14.88,14.9,14.88,14.88,35900.0
2015-03-13 14:20:00,14.89,14.89,14.87,14.88,26000.0,14.89,14.89,14.87,14.88,26000.0
2015-03-13 14:30:00,14.88,14.89,14.87,14.87,43300.0,14.88,14.89,14.87,14.87,43300.0
2015-03-13 14:40:00,14.87,14.88,14.87,14.88,22000.0,14.87,14.88,14.87,14.88,22000.0
2015-03-13 14:50:00,14.87,14.89,14.87,14.89,47200.0,14.87,14.89,14.87,14.89,47200.0
2015-03-13 15:00:00,14.88,14.89,14.88,14.89,24800.0,14.88,14.89,14.88,14.89,24800.0
2015-03-13 15:10:00,14.89,14.89,14.88,14.89,35200.0,14.89,14.89,14.88,14.89,35200.0
2015-03-13 15:20:00,14.89,14.91,14.88,14.91,90800.0,14.89,14.91,14.88,14.91,90800.0
2015-03-13 15:30:00,14.91,14.92,14.9,14.91,144900.0,14.91,14.92,14.9,14.91,144900.0
2015-03-13 15:40:00,14.91,14.91,14.9,14.91,45200.0,14.91,14.91,14.9,14.91,45200.0
2015-03-13 15:50:00,14.91,14.93,14.9,14.91,336300.0,14.91,14.93,14.9,14.91,336300.0
2015-03-16 09:30:00,15.04,15.04,15.02,15.03,382300.0,15.04,15.04,15.02,15.03,382300.0
2015-03-16 09:40:00,15.03,15.03,14.99,15.0,149600.0,15.03,15.03,14.99,15.0,149600.0
2015-03-16 09:50:00,15.01,15.01,14.98,14.98,101900.0,15.01,15.01,14.98,14.98,101900.0
2015-03-16 10:00:00,14.98,15.0,14.97,14.98,147800.0,14.98,15.0,14.97,14.98,147800.0
2015-03-16 10:10:00,14.98,14.98,14.95,14.95,132300.0,14.98,14.98,14.95,14.95,132300.0
2015-03-16 10:20:00,14.94,14.94,14.89,14.9,164000.0,14.94,14.94,14.89,14.9,164000.0
2015-03-16 10:30:00,14.9,14.9,14.86,14.88,247500.0,14.9,14.9,14.86,14.88,247500.0
2015-03-16 10:40:00,14.89,14.9,14.87,14.88,83800.0,14.89,14.9,14.87,14.88,83800.0
2015-03-16 10:50:00,14.88,14.89,14.84,14.85,122800.0,14.88,14.89,14.84,14.85,122800.0
2015-03-16 11:00:00,14.85,14.9,14.84,14.89,148000.0,14.85,14.9,14.84,14.89,148000.0
2015-03-16 11:10:00,14.89,14.92,14.89,14.91,88500.0,14.89,14.92,14.89,14.91,88500.0
2015-03-16 11:20:00,14.91,14.93,14.91,14.92,57500.0,14.91,14.93,14.91,14.92,57500.0
2015-03-16 11:30:00,14.93,14.93,14.9,14.92,71300.0,14.93,14.93,14.9,14.92,71300.0
2015-03-16 11:40:00,14.92,14.99,14.92,14.95,205400.0,14.92,14.99,14.92,14.95,205400.0
2015-03-16 11:50:00,14.95,14.96,14.94,14.95,44100.0,14.95,14.96,14.94,14.95,44100.0
2015-03-16 12:00:00,14.95,14.98,14.93,14.93,103700.0,14.95,14.98,14.93,14.93,103700.0
2015-03-16 12:10:00,14.93,14.94,14.91,14.92,30000.0,14.93,14.94,14.91,14.92,30000.0
2015-03-16 12:20:00,14.92,14.93,14.91,14.93,76800.0,14.92,14.93,14.91,14.93,76800.0
2015-03-16 12:30:00,14.93,14.94,14.92,14.94,34000.0,14.93,14.94,14.92,14.94,34000.0
2015-03-16 12:40:00,14.94,14.96,14.93,14.95,34300.0,14.94,14.96,14.93,14.95,34300.0
2015-03-16 12:50:00,14.95,14.99,14.94,14.98,44500.0,14.95,14.99,14.94,14.98,44500.0
2015-03-16 13:00:00,14.98,15.0,14.97,14.99,98700.0,14.98,15.0,14.97,14.99,98700.0
2015-03-16 13:10:00,14.99,15.0,14.96,14.96,31900.0,14.99,15.0,14.96,14.96,31900.0
2015-03-16 13:20:00,14.97,14.98,14.94,14.95,134000.0,14.97,14.98,14.94,14.95,134000.0
2015-03-16 13:30:00,14.96,14.97,14.96,14.96,54500.0,14.96,14.97,14.96,14.96,54500.0
2015-03-16 13:40:00,14.96,14.97,14.96,14.97,18600.0,14.96,14.97,14.96,14.97,18600.0
2015-03-16 13:50:00,14.96,14.97,14.96,14.97,20700.0,14.96,14.97,14.96,14.97,20700.0
2015-03-16 14:00:00,14.96,14.97,14.96,14.97,22300.0,14.96,14.97,14.96,14.97,22300.0
2015-03-16 14:10:00,14.97,14.98,14.96,14.97,38600.0,14.97,14.98,14.96,14.97,38600.0
2015-03-16 14:20:00,14.96,14.97,14.92,14.93,143400.0,14.96,14.97,14.92,14.93,143400.0
2015-03-16 14:30:00,14.93,14.95,14.93,14.94,18800.0,14.93,14.95,14.93,14.94,18800.0
2015-03-16 14:40:00,14.94,14.95,14.93,14.94,36700.0,14.94,14.95,14.93,14.94,36700.0
2015-03-16 14:50:00,14.94,14.94,14.93,14.93,12300.0,14.94,14.94,14.93,14.93,12300.0
2015-03-16 15:00:00,14.93,14.97,14.93,14.96,92800.0,14.93,14.97,14.93,14.96,92800.0
2015-03-16 15:10:00,14.97,14.98,14.96,14.96,41600.0,14.97,14.98,14.96,14.96,41600.0
2015-03-16 15:20:00,14.96,14.97,14.95,14.96,72400.0,14.96,14.97,14.95,14.96,72400.0
2015-03-16 15:30:00,14.96,14.98,14.95,14.97,82400.0,14.96,14.98,14.95,14.97,82400.0
2015-03-16 15:40:00,14.97,14.98,14.96,14.97,94300.0,14.97,14.98,14.96,14.97,94300.0
2015-03-16 15:50:00,14.96,14.99,14.96,14.99,337800.0,14.96,14.99,14.96,14.99,337800.0
2015-03-17 09:30:00,14.76,14.78,14.75,14.78,338600.0,14.76,14.78,14.75,14.78,338600.0
2015-03-17 09:40:00,14.78,15.02,14.78,14.9,671800.0,14.78,15.02,14.78,14.9,671800.0
2015-03-17 09:50:00,14.9,15.06,14.9,15.05,482300.0,14.9,15.06,14.9,15.05,482300.0
2015-03-17 10:00:00,15.06,15.07,14.98,15.0,589100.0,15.06,15.07,14.98,15.0,589100.0
2015-03-17 10:10:00,15.0,15.02,14.96,14.98,168900.0,15.0,15.02,14.96,14.98,168900.0
2015-03-17 10:20:00,14.98,15.01,14.98,15.01,79300.0,14.98,15.01,14.98,15.01,79300.0
2015-03-17 10:30:00,15.01,15.03,14.98,14.98,125600.0,15.01,15.03,14.98,14.98,125600.0
2015-03-17 10:40:00,14.98,14.99,14.96,14.97,92500.0,14.98,14.99,14.96,14.97,92500.0
2015-03-17 10:50:00,14.98,14.99,14.93,14.94,88000.0,14.98,14.99,14.93,14.94,88000.0
2015-03-17 11:00:00,14.94,14.94,14.91,14.93,154600.0,14.94,14.94,14.91,14.93,154600.0
2015-03-17 11:10:00,14.92,14.95,14.91,14.92,87600.0,14.92,14.95,14.91,14.92,87600.0
2015-03-17 11:20:00,14.92,14.95,14.91,14.94,21200.0,14.92,14.95,14.91,14.94,21200.0
2015-03-17 11:30:00,14.94,14.97,14.94,14.95,63600.0,14.94,14.97,14.94,14.95,63600.0
2015-03-17 11:40:00,14.95,14.95,14.92,14.93,104800.0,14.95,14.95,14.92,14.93,104800.0
2015-03-17 11:50:00,14.93,14.94,14.92,14.94,39000.0,14.93,14.94,14.92,14.94,39000.0
2015-03-17 12:00:00,14.94,14.95,14.92,14.92,81600.0,14.94,14.95,14.92,14.92,81600.0
2015-03-17 12:10:00,14.92,14.93,14.89,14.9,146200.0,14.92,14.93,14.89,14.9,146200.0
2015-03-17 12:20:00,14.89,14.91,14.88,14.91,100200.0,14.89,14.91,14.88,14.91,100200.0
2015-03-17 12:30:00,14.9,14.91,14.89,14.9,58800.0,14.9,14.91,14.89,14.9,58800.0
2015-03-17 12:40:00,14.9,14.91,14.89,14.89,55700.0,14.9,14.91,14.89,14.89,55700.0
2015-03-17 12:50:00,14.89,14.92,14.88,14.92,67700.0,14.89,14.92,14.88,14.92,67700.0
2015-03-17 13:00:00,14.91,14.92,14.91,14.92,15800.0,14.91,14.92,14.91,14.92,15800.0
2015-03-17 13:10:00,14.92,14.92,14.9,14.92,31100.0,14.92,14.92,14.9,14.92,31100.0
2015-03-17 13:20:00,14.91,14.94,14.88,14.88,63100.0,14.91,14.94,14.88,14.88,63100.0
2015-03-17 13:30:00,14.89,14.9,14.88,14.9,28600.0,14.89,14.9,14.88,14.9,28600.0
2015-03-17 13:40:00,14.91,14.91,14.9,14.9,29200.0,14.91,14.91,14.9,14.9,29200.0
2015-03-17 13:50:00,14.9,14.91,14.9,14.9,13800.0,14.9,14.91,14.9,14.9,13800.0
2015-03-17 14:00:00,14.9,14.9,14.89,14.89,26900.0,14.9,14.9,14.89,14.89,26900.0
2015-03-17 14:10:00,14.89,14.9,14.88,14.9,30600.0,14.89,14.9,14.88,14.9,30600.0
2015-03-17 14:20:00,14.89,14.91,14.89,14.9,23700.0,14.89,14.91,14.89,14.9,23700.0
2015-03-17 14:30:00,14.91,14.91,14.88,14.89,78500.0,14.91,14.91,14.88,14.89,78500.0
2015-03-17 14:40:00,14.88,14.9,14.88,14.88,73600.0,14.88,14.9,14.88,14.88,73600.0
2015-03-17 14:50:00,14.89,14.89,14.88,14.88,53200.0,14.89,14.89,14.88,14.88,53200.0
2015-03-17 15:00:00,14.88,14.91,14.88,14.91,51300.0,14.88,14.91,14.88,14.91,51300.0
2015-03-17 15:10:00,14.91,14.91,14.89,14.91,38600.0,14.91,14.91,14.89,14.91,38600.0
2015-03-17 15:20:00,14.9,14.91,14.9,14.9,62500.0,14.9,14.91,14.9,14.9,62500.0
2015-03-17 15:30:00,14.9,14.91,14.9,14.9,67400.0,14.9,14.91,14.9,14.9,67400.0
2015-03-17 15:40:00,14.91,14.91,14.89,14.9,64000.0,14.91,14.91,14.89,14.9,64000.0
2015-03-17 15:50:00,14.9,14.9,14.89,14.89,178600.0,14.9,14.9,14.89,14.89,178600.0
2015-03-18 09:30:00,14.86,14.89,14.85,14.86,77000.0,14.86,14.89,14.85,14.86,77000.0
2015-03-18 09:40:00,14.86,14.87,14.82,14.83,42500.0,14.86,14.87,14.82,14.83,42500.0
2015-03-18 09:50:00,14.83,14.83,14.81,14.82,93000.0,14.83,14.83,14.81,14.82,93000.0
2015-03-18 10:00:00,14.81,14.86,14.81,14.86,268700.0,14.81,14.86,14.81,14.86,268700.0
2015-03-18 10:10:00,14.85,14.87,14.83,14.85,212100.0,14.85,14.87,14.83,14.85,212100.0
2015-03-18 10:20:00,14.85,14.85,14.82,14.84,47900.0,14.85,14.85,14.82,14.84,47900.0
2015-03-18 10:30:00,14.84,14.86,14.82,14.84,86100.0,14.84,14.86,14.82,14.84,86100.0
2015-03-18 10:40:00,14.84,14.85,14.83,14.85,70400.0,14.84,14.85,14.83,14.85,70400.0
2015-03-18 10:50:00,14.85,14.85,14.84,14.84,79300.0,14.85,14.85,14.84,14.84,79300.0
2015-03-18 11:00:00,14.85,14.85,14.82,14.83,140800.0,14.85,14.85,14.82,14.83,140800.0
2015-03-18 11:10:00,14.83,14.89,14.83,14.89,116000.0,14.83,14.89,14.83,14.89,116000.0
2015-03-18 11:20:00,14.88,14.9,14.87,14.88,57200.0,14.88,14.9,14.87,14.88,57200.0
2015-03-18 11:30:00,14.89,14.9,14.85,14.89,60900.0,14.89,14.9,14.85,14.89,60900.0
2015-03-18 11:40:00,14.89,14.89,14.87,14.88,25000.0,14.89,14.89,14.87,14.88,25000.0
2015-03-18 11:50:00,14.89,14.93,14.87,14.92,131700.0,14.89,14.93,14.87,14.92,131700.0
2015-03-18 12:00:00,14.93,14.97,14.91,14.92,200300.0,14.93,14.97,14.91,14.92,200300.0
2015-03-18 12:10:00,14.91,14.95,14.91,14.94,101700.0,14.91,14.95,14.91,14.94,101700.0
2015-03-18 12:20:00,14.94,14.95,14.93,14.95,42200.0,14.94,14.95,14.93,14.95,42200.0
2015-03-18 12:30:00,14.95,14.96,14.93,14.94,120600.0,14.95,14.96,14.93,14.94,120600.0
2015-03-18 12:40:00,14.94,14.97,14.94,14.95,104100.0,14.94,14.97,14.94,14.95,104100.0
2015-03-18 12:50:00,14.95,14.96,14.93,14.96,52200.0,14.95,14.96,14.93,14.96,52200.0
2015-03-18 13:00:00,14.96,14.96,14.91,14.91,101800.0,14.96,14.96,14.91,14.91,101800.0
2015-03-18 13:10:00,14.92,14.92,14.9,14.91,45600.0,14.92,14.92,14.9,14.91,45600.0
2015-03-18 13:20:00,14.92,14.92,14.89,14.9,56700.0,14.92,14.92,14.89,14.9,56700.0
2015-03-18 13:30:00,14.9,14.91,14.89,14.9,133700.0,14.9,14.91,14.89,14.9,133700.0
2015-03-18 13:40:00,14.91,14.91,14.88,14.9,96200.0,14.91,14.91,14.88,14.9,96200.0
2015-03-18 13:50:00,14.91,14.95,14.9,14.94,87200.0,14.91,14.95,14.9,14.94,87200.0
2015-03-18 14:00:00,14.95,15.33,14.95,15.18,1372400.0,14.95,15.33,14.95,15.18,1372400.0
2015-03-18 14:10:00,15.18,15.29,15.18,15.26,700200.0,15.18,15.29,15.18,15.26,700200.0
2015-03-18 14:20:00,15.26,15.33,15.24,15.25,573500.0,15.26,15.33,15.24,15.25,573500.0
2015-03-18 14:30:00,15.25,15.27,15.17,15.21,434000.0,15.25,15.27,15.17,15.21,434000.0
2015-03-18 14:40:00,15.21,15.23,15.14,15.17,373300.0,15.21,15.23,15.14,15.17,373300.0
2015-03-18 14:50:00,15.17,15.19,15.15,15.16,196200.0,15.17,15.19,15.15,15.16,196200.0
2015-03-18 15:00:00,15.16,15.26,15.16,15.25,234400.0,15.16,15.26,15.16,15.25,234400.0
2015-03-18 15:10:00,15.25,15.36,15.25,15.32,807900.0,15.25,15.36,15.25,15.32,807900.0
2015-03-18 15:20:00,15.32,15.32,15.24,15.27,274200.0,15.32,15.32,15.24,15.27,274200.0
2015-03-18 15:30:00,15.26,15.29,15.21,15.29,256600.0,15.26,15.29,15.21,15.29,256600.0
2015-03-18 15:40:00,15.29,15.35,15.27,15.29,667700.0,15.29,15.35,15.27,15.29,667700.0
2015-03-18 15:50:00,15.29,15.38,15.27,15.37,894000.0,15.29,15.38,15.27,15.37,894000.0
2015-03-19 09:30:00,15.25,15.26,15.22,15.24,220500.0,15.25,15.26,15.22,15.24,220500.0
2015-03-19 09:40:00,15.24,15.26,15.22,15.26,64600.0,15.24,15.26,15.22,15.26,64600.0
2015-03-19 09:50:00,15.25,15.26,15.22,15.25,129100.0,15.25,15.26,15.22,15.25,129100.0
2015-03-19 10:00:00,15.24,15.26,15.22,15.23,117300.0,15.24,15.26,15.22,15.23,117300.0
2015-03-19 10:10:00,15.23,15.36,15.23,15.33,190700.0,15.23,15.36,15.23,15.33,190700.0
2015-03-19 10:20:00,15.34,15.38,15.33,15.37,170600.0,15.34,15.38,15.33,15.37,170600.0
2015-03-19 10:30:00,15.37,15.38,15.33,15.35,101700.0,15.37,15.38,15.33,15.35,101700.0
2015-03-19 10:40:00,15.35,15.35,15.32,15.35,120900.0,15.35,15.35,15.32,15.35,120900.0
2015-03-19 10:50:00,15.35,15.35,15.32,15.34,65000.0,15.35,15.35,15.32,15.34,65000.0
2015-03-19 11:00:00,15.34,15.34,15.31,15.34,75900.0,15.34,15.34,15.31,15.34,75900.0
2015-03-19 11:10:00,15.34,15.37,15.33,15.37,299900.0,15.34,15.37,15.33,15.37,299900.0
2015-03-19 11:20:00,15.37,15.39,15.37,15.38,135600.0,15.37,15.39,15.37,15.38,135600.0
2015-03-19 11:30:00,15.38,15.5,15.37,15.45,902900.0,15.38,15.5,15.37,15.45,902900.0
2015-03-19 11:40:00,15.45,15.47,15.43,15.45,121800.0,15.45,15.47,15.43,15.45,121800.0
2015-03-19 11:50:00,15.46,15.47,15.42,15.43,364400.0,15.46,15.47,15.42,15.43,364400.0
2015-03-19 12:00:00,15.43,15.47,15.42,15.46,131800.0,15.43,15.47,15.42,15.46,131800.0
2015-03-19 12:10:00,15.45,15.46,15.41,15.43,94400.0,15.45,15.46,15.41,15.43,94400.0
2015-03-19 12:20:00,15.42,15.43,15.4,15.42,82700.0,15.42,15.43,15.4,15.42,82700.0
2015-03-19 12:30:00,15.42,15.45,15.41,15.41,116600.0,15.42,15.45,15.41,15.41,116600.0
2015-03-19 12:40:00,15.41,15.43,15.36,15.38,243700.0,15.41,15.43,15.36,15.38,243700.0
2015-03-19 12:50:00,15.38,15.4,15.38,15.4,111000.0,15.38,15.4,15.38,15.4,111000.0
2015-03-19 13:00:00,15.4,15.41,15.38,15.38,78100.0,15.4,15.41,15.38,15.38,78100.0
2015-03-19 13:10:00,15.39,15.4,15.37,15.4,125300.0,15.39,15.4,15.37,15.4,125300.0
2015-03-19 13:20:00,15.4,15.46,15.4,15.46,263100.0,15.4,15.46,15.4,15.46,263100.0
2015-03-19 13:30:00,15.45,15.46,15.43,15.44,62500.0,15.45,15.46,15.43,15.44,62500.0
2015-03-19 13:40:00,15.44,15.45,15.42,15.44,159300.0,15.44,15.45,15.42,15.44,159300.0
2015-03-19 13:50:00,15.43,15.44,15.42,15.43,32200.0,15.43,15.44,15.42,15.43,32200.0
2015-03-19 14:00:00,15.42,15.44,15.42,15.44,33100.0,15.42,15.44,15.42,15.44,33100.0
2015-03-19 14:10:00,15.44,15.45,15.41,15.43,126100.0,15.44,15.45,15.41,15.43,126100.0
2015-03-19 14:20:00,15.43,15.44,15.41,15.44,44100.0,15.43,15.44,15.41,15.44,44100.0
2015-03-19 14:30:00,15.44,15.45,15.42,15.43,192900.0,15.44,15.45,15.42,15.43,192900.0
2015-03-19 14:40:00,15.44,15.44,15.42,15.43,27800.0,15.44,15.44,15.42,15.43,27800.0
2015-03-19 14:50:00,15.43,15.45,15.41,15.41,107200.0,15.43,15.45,15.41,15.41,107200.0
2015-03-19 15:00:00,15.42,15.44,15.42,15.44,48900.0,15.42,15.44,15.42,15.44,48900.0
2015-03-19 15:10:00,15.44,15.44,15.43,15.43,30800.0,15.44,15.44,15.43,15.43,30800.0
2015-03-19 15:20:00,15.44,15.45,15.43,15.44,88600.0,15.44,15.45,15.43,15.44,88600.0
2015-03-19 15:30:00,15.45,15.45,15.44,15.44,51700.0,15.45,15.45,15.44,15.44,51700.0
2015-03-19 15:40:00,15.45,15.46,15.44,15.46,108900.0,15.45,15.46,15.44,15.46,108900.0
2015-03-19 15:50:00,15.46,15.46,15.43,15.44,286800.0,15.46,15.46,15.43,15.44,286800.0
2015-03-20 09:30:00,15.61,15.63,15.58,15.6,425000.0,15.61,15.63,15.58,15.6,425000.0
2015-03-20 09:40:00,15.61,15.7,15.59,15.67,686600.0,15.61,15.7,15.59,15.67,686600.0
2015-03-20 09:50:00,15.67,15.71,15.67,15.69,490700.0,15.67,15.71,15.67,15.69,490700.0
2015-03-20 10:00:00,15.69,15.78,15.68,15.72,643100.0,15.69,15.78,15.68,15.72,643100.0
2015-03-20 10:10:00,15.73,15.99,15.72,15.93,1223200.0,15.73,15.99,15.72,15.93,1223200.0
2015-03-20 10:20:00,15.93,15.99,15.92,15.93,474100.0,15.93,15.99,15.92,15.93,474100.0
2015-03-20 10:30:00,15.94,15.98,15.91,15.93,378700.0,15.94,15.98,15.91,15.93,378700.0
2015-03-20 10:40:00,15.94,15.97,15.94,15.96,555300.0,15.94,15.97,15.94,15.96,555300.0
2015-03-20 10:50:00,15.96,15.99,15.93,15.95,379100.0,15.96,15.99,15.93,15.95,379100.0
2015-03-20 11:00:00,15.95,16.0,15.94,15.97,362400.0,15.95,16.0,15.94,15.97,362400.0
2015-03-20 11:10:00,15.97,16.03,15.97,15.98,360800.0,15.97,16.03,15.97,15.98,360800.0
2015-03-20 11:20:00,15.98,16.0,15.97,15.99,173000.0,15.98,16.0,15.97,15.99,173000.0
2015-03-20 11:30:00,15.99,16.01,15.98,16.0,181500.0,15.99,16.01,15.98,16.0,181500.0
2015-03-20 11:40:00,16.0,16.04,15.99,16.02,205000.0,16.0,16.04,15.99,16.02,205000.0
2015-03-20 11:50:00,16.03,16.13,16.02,16.09,628500.0,16.03,16.13,16.02,16.09,628500.0
2015-03-20 12:00:00,16.09,16.12,16.07,16.1,300500.0,16.09,16.12,16.07,16.1,300500.0
2015-03-20 12:10:00,16.11,16.14,16.1,16.14,322300.0,16.11,16.14,16.1,16.14,322300.0
2015-03-20 12:20:00,16.14,16.15,16.12,16.13,195100.0,16.14,16.15,16.12,16.13,195100.0
2015-03-20 12:30:00,16.13,16.16,16.11,16.14,230500.0,16.13,16.16,16.11,16.14,230500.0
2015-03-20 12:40:00,16.14,16.15,16.13,16.14,182800.0,16.14,16.15,16.13,16.14,182800.0
2015-03-20 12:50:00,16.14,16.15,16.11,16.11,127300.0,16.14,16.15,16.11,16.11,127300.0
2015-03-20 13:00:00,16.11,16.16,16.11,16.14,321000.0,16.11,16.16,16.11,16.14,321000.0
2015-03-20 13:10:00,16.14,16.17,16.13,16.13,239700.0,16.14,16.17,16.13,16.13,239700.0
2015-03-20 13:20:00,16.13,16.17,16.13,16.15,183300.0,16.13,16.17,16.13,16.15,183300.0
2015-03-20 13:30:00,16.15,16.17,16.14,16.16,180700.0,16.15,16.17,16.14,16.16,180700.0
2015-03-20 13:40:00,16.16,16.17,16.14,16.16,178400.0,16.16,16.17,16.14,16.16,178400.0
2015-03-20 13:50:00,16.15,16.17,16.14,16.15,187000.0,16.15,16.17,16.14,16.15,187000.0
2015-03-20 14:00:00,16.14,16.16,16.1,16.1,256200.0,16.14,16.16,16.1,16.1,256200.0
2015-03-20 14:10:00,16.11,16.11,16.07,16.09,181400.0,16.11,16.11,16.07,16.09,181400.0
2015-03-20 14:20:00,16.09,16.1,16.06,16.08,340400.0,16.09,16.1,16.06,16.08,340400.0
2015-03-20 14:30:00,16.07,16.08,16.06,16.06,128600.0,16.07,16.08,16.06,16.06,128600.0
2015-03-20 14:40:00,16.07,16.07,16.06,16.07,148200.0,16.07,16.07,16.06,16.07,148200.0
2015-03-20 14:50:00,16.07,16.07,16.05,16.06,340200.0,16.07,16.07,16.05,16.06,340200.0
2015-03-20 15:00:00,16.06,16.07,16.05,16.06,79400.0,16.06,16.07,16.05,16.06,79400.0
2015-03-20 15:10:00,16.05,16.06,16.02,16.03,240500.0,16.05,16.06,16.02,16.03,240500.0
2015-03-20 15:20:00,16.02,16.04,16.01,16.04,210200.0,16.02,16.04,16.01,16.04,210200.0
2015-03-20 15:30:00,16.04,16.05,16.01,16.03,359700.0,16.04,16.05,16.01,16.03,359700.0
2015-03-20 15:40:00,16.02,16.03,16.01,16.02,263400.0,16.02,16.03,16.01,16.02,263400.0
2015-03-20 15:50:00,16.01,16.02,15.99,16.01,761900.0,16.01,16.02,15.99,16.01,761900.0
2015-03-23 09:30:00,16.12,16.14,16.09,16.1,427300.0,16.12,16.14,16.09,16.1,427300.0
2015-03-23 09:40:00,16.1,16.13,16.09,16.12,114000.0,16.1,16.13,16.09,16.12,114000.0
2015-03-23 09:50:00,16.13,16.14,16.1,16.11,132500.0,16.13,16.14,16.1,16.11,132500.0
2015-03-23 10:00:00,16.11,16.18,16.1,16.13,227400.0,16.11,16.18,16.1,16.13,227400.0
2015-03-23 10:10:00,16.13,16.21,16.11,16.19,700000.0,16.13,16.21,16.11,16.19,700000.0
2015-03-23 10:20:00,16.19,16.26,16.17,16.22,670500.0,16.19,16.26,16.17,16.22,670500.0
2015-03-23 10:30:00,16.22,16.23,16.2,16.22,154800.0,16.22,16.23,16.2,16.22,154800.0
2015-03-23 10:40:00,16.23,16.24,16.19,16.21,117100.0,16.23,16.24,16.19,16.21,117100.0
2015-03-23 10:50:00,16.21,16.21,16.16,16.16,124900.0,16.21,16.21,16.16,16.16,124900.0
2015-03-23 11:00:00,16.17,16.18,16.1,16.12,245400.0,16.17,16.18,16.1,16.12,245400.0
2015-03-23 11:10:00,16.12,16.13,16.08,16.12,117400.0,16.12,16.13,16.08,16.12,117400.0
2015-03-23 11:20:00,16.12,16.16,16.11,16.15,99600.0,16.12,16.16,16.11,16.15,99600.0
2015-03-23 11:30:00,16.14,16.17,16.13,16.16,101200.0,16.14,16.17,16.13,16.16,101200.0
2015-03-23 11:40:00,16.16,16.17,16.15,16.15,90800.0,16.16,16.17,16.15,16.15,90800.0
2015-03-23 11:50:00,16.16,16.2,16.15,16.2,98100.0,16.16,16.2,16.15,16.2,98100.0
2015-03-23 12:00:00,16.19,16.2,16.15,16.15,173300.0,16.19,16.2,16.15,16.15,173300.0
2015-03-23 12:10:00,16.15,16.16,16.13,16.16,206300.0,16.15,16.16,16.13,16.16,206300.0
2015-03-23 12:20:00,16.16,16.2,16.15,16.17,166400.0,16.16,16.2,16.15,16.17,166400.0
2015-03-23 12:30:00,16.16,16.19,16.14,16.16,109700.0,16.16,16.19,16.14,16.16,109700.0
2015-03-23 12:40:00,16.16,16.17,16.15,16.16,52200.0,16.16,16.17,16.15,16.16,52200.0
2015-03-23 12:50:00,16.16,16.17,16.13,16.13,46200.0,16.16,16.17,16.13,16.13,46200.0
2015-03-23 13:00:00,16.14,16.15,16.12,16.14,101700.0,16.14,16.15,16.12,16.14,101700.0
2015-03-23 13:10:00,16.13,16.15,16.12,16.14,48300.0,16.13,16.15,16.12,16.14,48300.0
2015-03-23 13:20:00,16.15,16.18,16.14,16.17,94800.0,16.15,16.18,16.14,16.17,94800.0
2015-03-23 13:30:00,16.17,16.18,16.16,16.17,55700.0,16.17,16.18,16.16,16.17,55700.0
2015-03-23 13:40:00,16.18,16.19,16.17,16.19,250000.0,16.18,16.19,16.17,16.19,250000.0
2015-03-23 13:50:00,16.19,16.19,16.16,16.16,158300.0,16.19,16.19,16.16,16.16,158300.0
2015-03-23 14:00:00,16.16,16.19,16.16,16.18,77900.0,16.16,16.19,16.16,16.18,77900.0
2015-03-23 14:10:00,16.18,16.19,16.17,16.19,53700.0,16.18,16.19,16.17,16.19,53700.0
2015-03-23 14:20:00,16.19,16.2,16.18,16.19,253800.0,16.19,16.2,16.18,16.19,253800.0
2015-03-23 14:30:00,16.19,16.25,16.19,16.24,179200.0,16.19,16.25,16.19,16.24,179200.0
2015-03-23 14:40:00,16.24,16.25,16.22,16.22,73100.0,16.24,16.25,16.22,16.22,73100.0
2015-03-23 14:50:00,16.23,16.26,16.22,16.26,183300.0,16.23,16.26,16.22,16.26,183300.0
2015-03-23 15:00:00,16.26,16.27,16.25,16.26,108400.0,16.26,16.27,16.25,16.26,108400.0
2015-03-23 15:10:00,16.26,16.32,16.26,16.32,404400.0,16.26,16.32,16.26,16.32,404400.0
2015-03-23 15:20:00,16.32,16.36,16.3,16.34,258000.0,16.32,16.36,16.3,16.34,258000.0
2015-03-23 15:30:00,16.33,16.36,16.32,16.35,240900.0,16.33,16.36,16.32,16.35,240900.0
2015-03-23 15:40:00,16.34,16.35,16.31,16.31,290700.0,16.34,16.35,16.31,16.31,290700.0
2015-03-23 15:50:00,16.31,16.32,16.29,16.31,1263900.0,16.31,16.32,16.29,16.31,1263900.0
2015-03-24 09:30:00,16.22,16.22,16.08,16.1,536800.0,16.22,16.22,16.08,16.1,536800.0
2015-03-24 09:40:00,16.1,16.16,16.09,16.13,257900.0,16.1,16.16,16.09,16.13,257900.0
2015-03-24 09:50:00,16.14,16.18,16.13,16.18,105100.0,16.14,16.18,16.13,16.18,105100.0
2015-03-24 10:00:00,16.17,16.19,16.14,16.17,92000.0,16.17,16.19,16.14,16.17,92000.0
2015-03-24 10:10:00,16.17,16.18,16.15,16.18,92200.0,16.17,16.18,16.15,16.18,92200.0
2015-03-24 10:20:00,16.18,16.21,16.16,16.19,139700.0,16.18,16.21,16.16,16.19,139700.0
2015-03-24 10:30:00,16.19,16.21,16.18,16.19,71800.0,16.19,16.21,16.18,16.19,71800.0
2015-03-24 10:40:00,16.19,16.21,16.19,16.21,40100.0,16.19,16.21,16.19,16.21,40100.0
2015-03-24 10:50:00,16.21,16.24,16.2,16.22,136700.0,16.21,16.24,16.2,16.22,136700.0
2015-03-24 11:00:00,16.22,16.24,16.21,16.21,56400.0,16.22,16.24,16.21,16.21,56400.0
2015-03-24 11:10:00,16.2,16.23,16.2,16.22,58700.0,16.2,16.23,16.2,16.22,58700.0
2015-03-24 11:20:00,16.22,16.23,16.19,16.19,108300.0,16.22,16.23,16.19,16.19,108300.0
2015-03-24 11:30:00,16.19,16.22,16.17,16.18,61200.0,16.19,16.22,16.17,16.18,61200.0
2015-03-24 11:40:00,16.17,16.18,16.15,16.16,65000.0,16.17,16.18,16.15,16.16,65000.0
2015-03-24 11:50:00,16.16,16.18,16.15,16.17,118000.0,16.16,16.18,16.15,16.17,118000.0
2015-03-24 12:00:00,16.17,16.22,16.17,16.21,85500.0,16.17,16.22,16.17,16.21,85500.0
2015-03-24 12:10:00,16.21,16.22,16.2,16.21,100200.0,16.21,16.22,16.2,16.21,100200.0
2015-03-24 12:20:00,16.21,16.23,16.2,16.22,173100.0,16.21,16.23,16.2,16.22,173100.0
2015-03-24 12:30:00,16.22,16.23,16.21,16.21,58800.0,16.22,16.23,16.21,16.21,58800.0
2015-03-24 12:40:00,16.22,16.24,16.21,16.23,97700.0,16.22,16.24,16.21,16.23,97700.0
2015-03-24 12:50:00,16.23,16.24,16.22,16.24,106500.0,16.23,16.24,16.22,16.24,106500.0
2015-03-24 13:00:00,16.23,16.25,16.22,16.25,37200.0,16.23,16.25,16.22,16.25,37200.0
2015-03-24 13:10:00,16.24,16.25,16.23,16.24,31200.0,16.24,16.25,16.23,16.24,31200.0
2015-03-24 13:20:00,16.24,16.27,16.21,16.22,94000.0,16.24,16.27,16.21,16.22,94000.0
2015-03-24 13:30:00,16.21,16.22,16.2,16.21,83800.0,16.21,16.22,16.2,16.21,83800.0
2015-03-24 13:40:00,16.22,16.24,16.22,16.22,36200.0,16.22,16.24,16.22,16.22,36200.0
2015-03-24 13:50:00,16.23,16.24,16.22,16.23,76600.0,16.23,16.24,16.22,16.23,76600.0
2015-03-24 14:00:00,16.24,16.24,16.22,16.23,235600.0,16.24,16.24,16.22,16.23,235600.0
2015-03-24 14:10:00,16.22,16.23,16.21,16.21,85700.0,16.22,16.23,16.21,16.21,85700.0
2015-03-24 14:20:00,16.22,16.24,16.21,16.24,349900.0,16.22,16.24,16.21,16.24,349900.0
2015-03-24 14:30:00,16.23,16.25,16.23,16.23,115300.0,16.23,16.25,16.23,16.23,115300.0
2015-03-24 14:40:00,16.24,16.24,16.22,16.23,69300.0,16.24,16.24,16.22,16.23,69300.0
2015-03-24 14:50:00,16.23,16.23,16.22,16.23,59000.0,16.23,16.23,16.22,16.23,59000.0
2015-03-24 15:00:00,16.23,16.24,16.22,16.23,113600.0,16.23,16.24,16.22,16.23,113600.0
2015-03-24 15:10:00,16.24,16.24,16.22,16.24,111600.0,16.24,16.24,16.22,16.24,111600.0
2015-03-24 15:20:00,16.24,16.24,16.23,16.24,67200.0,16.24,16.24,16.23,16.24,67200.0
2015-03-24 15:30:00,16.24,16.25,16.23,16.25,193600.0,16.24,16.25,16.23,16.25,193600.0
2015-03-24 15:40:00,16.25,16.26,16.24,16.26,138800.0,16.25,16.26,16.24,16.26,138800.0
2015-03-24 15:50:00,16.26,16.28,16.25,16.28,414900.0,16.26,16.28,16.25,16.28,414900.0
2015-03-25 09:30:00,16.36,16.39,16.34,16.35,325400.0,16.36,16.39,16.34,16.35,325400.0
2015-03-25 09:40:00,16.35,16.37,16.32,16.32,141700.0,16.35,16.37,16.32,16.32,141700.0
2015-03-25 09:50:00,16.32,16.35,16.28,16.29,167100.0,16.32,16.35,16.28,16.29,167100.0
2015-03-25 10:00:00,16.29,16.32,16.29,16.31,116500.0,16.29,16.32,16.29,16.31,116500.0
2015-03-25 10:10:00,16.31,16.34,16.3,16.33,111100.0,16.31,16.34,16.3,16.33,111100.0
2015-03-25 10:20:00,16.33,16.34,16.32,16.33,62000.0,16.33,16.34,16.32,16.33,62000.0
2015-03-25 10:30:00,16.32,16.33,16.29,16.29,144400.0,16.32,16.33,16.29,16.29,144400.0
2015-03-25 10:40:00,16.28,16.29,16.22,16.26,253800.0,16.28,16.29,16.22,16.26,253800.0
2015-03-25 10:50:00,16.26,16.27,16.23,16.25,78900.0,16.26,16.27,16.23,16.25,78900.0
2015-03-25 11:00:00,16.26,16.26,16.24,16.25,45200.0,16.26,16.26,16.24,16.25,45200.0
2015-03-25 11:10:00,16.26,16.27,16.24,16.25,28500.0,16.26,16.27,16.24,16.25,28500.0
2015-03-25 11:20:00,16.25,16.3,16.24,16.28,93400.0,16.25,16.3,16.24,16.28,93400.0
2015-03-25 11:30:00,16.29,16.32,16.28,16.31,103700.0,16.29,16.32,16.28,16.31,103700.0
2015-03-25 11:40:00,16.3,16.31,16.29,16.31,51500.0,16.3,16.31,16.29,16.31,51500.0
2015-03-25 11:50:00,16.31,16.34,16.31,16.33,151600.0,16.31,16.34,16.31,16.33,151600.0
2015-03-25 12:00:00,16.32,16.33,16.26,16.27,91200.0,16.32,16.33,16.26,16.27,91200.0
2015-03-25 12:10:00,16.27,16.28,16.26,16.27,43200.0,16.27,16.28,16.26,16.27,43200.0
2015-03-25 12:20:00,16.26,16.28,16.26,16.27,38500.0,16.26,16.28,16.26,16.27,38500.0
2015-03-25 12:30:00,16.27,16.3,16.25,16.3,62100.0,16.27,16.3,16.25,16.3,62100.0
2015-03-25 12:40:00,16.3,16.3,16.26,16.27,99100.0,16.3,16.3,16.26,16.27,99100.0
2015-03-25 12:50:00,16.27,16.28,16.26,16.28,135600.0,16.27,16.28,16.26,16.28,135600.0
2015-03-25 13:00:00,16.28,16.28,16.25,16.27,100600.0,16.28,16.28,16.25,16.27,100600.0
2015-03-25 13:10:00,16.26,16.29,16.25,16.28,153900.0,16.26,16.29,16.25,16.28,153900.0
2015-03-25 13:20:00,16.28,16.29,16.26,16.28,59900.0,16.28,16.29,16.26,16.28,59900.0
2015-03-25 13:30:00,16.28,16.28,16.26,16.28,28000.0,16.28,16.28,16.26,16.28,28000.0
2015-03-25 13:40:00,16.28,16.28,16.27,16.28,37800.0,16.28,16.28,16.27,16.28,37800.0
2015-03-25 13:50:00,16.27,16.28,16.26,16.27,108600.0,16.27,16.28,16.26,16.27,108600.0
2015-03-25 14:00:00,16.27,16.28,16.27,16.27,18900.0,16.27,16.28,16.27,16.27,18900.0
2015-03-25 14:10:00,16.28,16.28,16.27,16.27,52900.0,16.28,16.28,16.27,16.27,52900.0
2015-03-25 14:20:00,16.28,16.28,16.25,16.27,91500.0,16.28,16.28,16.25,16.27,91500.0
2015-03-25 14:30:00,16.26,16.28,16.26,16.28,18300.0,16.26,16.28,16.26,16.28,18300.0
2015-03-25 14:40:00,16.27,16.28,16.26,16.26,30500.0,16.27,16.28,16.26,16.26,30500.0
2015-03-25 14:50:00,16.26,16.27,16.26,16.27,27800.0,16.26,16.27,16.26,16.27,27800.0
2015-03-25 15:00:00,16.27,16.27,16.24,16.26,111500.0,16.27,16.27,16.24,16.26,111500.0
2015-03-25 15:10:00,16.26,16.27,16.25,16.26,31500.0,16.26,16.27,16.25,16.26,31500.0
2015-03-25 15:20:00,16.26,16.26,16.24,16.25,27700.0,16.26,16.26,16.24,16.25,27700.0
2015-03-25 15:30:00,16.24,16.26,16.23,16.25,77400.0,16.24,16.26,16.23,16.25,77400.0
2015-03-25 15:40:00,16.24,16.25,16.23,16.23,81300.0,16.24,16.25,16.23,16.23,81300.0
2015-03-25 15:50:00,16.24,16.24,16.21,16.23,330300.0,16.24,16.24,16.21,16.23,330300.0
2015-03-26 09:30:00,16.35,16.38,16.33,16.34,295500.0,16.35,16.38,16.33,16.34,295500.0
2015-03-26 09:40:00,16.34,16.37,16.32,16.32,206600.0,16.34,16.37,16.32,16.32,206600.0
2015-03-26 09:50:00,16.33,16.34,16.3,16.34,218800.0,16.33,16.34,16.3,16.34,218800.0
2015-03-26 10:00:00,16.33,16.35,16.29,16.3,142000.0,16.33,16.35,16.29,16.3,142000.0
2015-03-26 10:10:00,16.29,16.34,16.26,16.32,212900.0,16.29,16.34,16.26,16.32,212900.0
2015-03-26 10:20:00,16.32,16.35,16.31,16.33,91800.0,16.32,16.35,16.31,16.33,91800.0
2015-03-26 10:30:00,16.33,16.36,16.33,16.34,122300.0,16.33,16.36,16.33,16.34,122300.0
2015-03-26 10:40:00,16.35,16.36,16.33,16.33,96500.0,16.35,16.36,16.33,16.33,96500.0
2015-03-26 10:50:00,16.32,16.35,16.32,16.34,64300.0,16.32,16.35,16.32,16.34,64300.0
2015-03-26 11:00:00,16.35,16.35,16.3,16.32,456000.0,16.35,16.35,16.3,16.32,456000.0
2015-03-26 11:10:00,16.32,16.34,16.31,16.34,50000.0,16.32,16.34,16.31,16.34,50000.0
2015-03-26 11:20:00,16.32,16.36,16.32,16.35,102800.0,16.32,16.36,16.32,16.35,102800.0
2015-03-26 11:30:00,16.35,16.36,16.34,16.35,107900.0,16.35,16.36,16.34,16.35,107900.0
2015-03-26 11:40:00,16.35,16.38,16.35,16.37,84400.0,16.35,16.38,16.35,16.37,84400.0
2015-03-26 11:50:00,16.38,16.39,16.36,16.37,87400.0,16.38,16.39,16.36,16.37,87400.0
2015-03-26 12:00:00,16.37,16.4,16.36,16.38,179700.0,16.37,16.4,16.36,16.38,179700.0
2015-03-26 12:10:00,16.38,16.4,16.37,16.38,94400.0,16.38,16.4,16.37,16.38,94400.0
2015-03-26 12:20:00,16.38,16.4,16.38,16.39,99000.0,16.38,16.4,16.38,16.39,99000.0
2015-03-26 12:30:00,16.39,16.4,16.38,16.4,132000.0,16.39,16.4,16.38,16.4,132000.0
2015-03-26 12:40:00,16.39,16.41,16.38,16.39,90900.0,16.39,16.41,16.38,16.39,90900.0
2015-03-26 12:50:00,16.4,16.41,16.39,16.41,30400.0,16.4,16.41,16.39,16.41,30400.0
2015-03-26 13:00:00,16.41,16.41,16.38,16.38,303700.0,16.41,16.41,16.38,16.38,303700.0
2015-03-26 13:10:00,16.38,16.39,16.36,16.39,107000.0,16.38,16.39,16.36,16.39,107000.0
2015-03-26 13:20:00,16.39,16.41,16.38,16.4,62000.0,16.39,16.41,16.38,16.4,62000.0
2015-03-26 13:30:00,16.4,16.4,16.36,16.37,118800.0,16.4,16.4,16.36,16.37,118800.0
2015-03-26 13:40:00,16.37,16.37,16.35,16.35,72900.0,16.37,16.37,16.35,16.35,72900.0
2015-03-26 13:50:00,16.35,16.36,16.31,16.32,79800.0,16.35,16.36,16.31,16.32,79800.0
2015-03-26 14:00:00,16.32,16.33,16.29,16.31,138400.0,16.32,16.33,16.29,16.31,138400.0
2015-03-26 14:10:00,16.31,16.34,16.3,16.32,85500.0,16.31,16.34,16.3,16.32,85500.0
2015-03-26 14:20:00,16.33,16.33,16.28,16.29,116200.0,16.33,16.33,16.28,16.29,116200.0
2015-03-26 14:30:00,16.29,16.3,16.27,16.27,137100.0,16.29,16.3,16.27,16.27,137100.0
2015-03-26 14:40:00,16.27,16.31,16.26,16.3,92100.0,16.27,16.31,16.26,16.3,92100.0
2015-03-26 14:50:00,16.3,16.32,16.28,16.3,42800.0,16.3,16.32,16.28,16.3,42800.0
2015-03-26 15:00:00,16.31,16.32,16.3,16.3,75200.0,16.31,16.32,16.3,16.3,75200.0
2015-03-26 15:10:00,16.3,16.32,16.29,16.3,35900.0,16.3,16.32,16.29,16.3,35900.0
2015-03-26 15:20:00,16.29,16.3,16.28,16.29,52900.0,16.29,16.3,16.28,16.29,52900.0
2015-03-26 15:30:00,16.3,16.3,16.28,16.3,136700.0,16.3,16.3,16.28,16.3,136700.0
2015-03-26 15:40:00,16.3,16.32,16.29,16.31,132100.0,16.3,16.32,16.29,16.31,132100.0
2015-03-26 15:50:00,16.32,16.32,16.3,16.3,277800.0,16.32,16.32,16.3,16.3,277800.0
2015-03-27 09:30:00,16.35,16.36,16.32,16.36,273200.0,16.35,16.36,16.32,16.36,273200.0
2015-03-27 09:40:00,16.35,16.35,16.19,16.19,506400.0,16.35,16.35,16.19,16.19,506400.0
2015-03-27 09:50:00,16.19,16.22,16.13,16.19,503000.0,16.19,16.22,16.13,16.19,503000.0
2015-03-27 10:00:00,16.18,16.22,16.15,16.21,124400.0,16.18,16.22,16.15,16.21,124400.0
2015-03-27 10:10:00,16.2,16.29,16.2,16.26,168700.0,16.2,16.29,16.2,16.26,168700.0
2015-03-27 10:20:00,16.25,16.27,16.24,16.25,121800.0,16.25,16.27,16.24,16.25,121800.0
2015-03-27 10:30:00,16.26,16.29,16.24,16.24,65500.0,16.26,16.29,16.24,16.24,65500.0
2015-03-27 10:40:00,16.24,16.28,16.23,16.27,107400.0,16.24,16.28,16.23,16.27,107400.0
2015-03-27 10:50:00,16.26,16.27,16.24,16.25,76600.0,16.26,16.27,16.24,16.25,76600.0
2015-03-27 11:00:00,16.24,16.25,16.19,16.23,118600.0,16.24,16.25,16.19,16.23,118600.0
2015-03-27 11:10:00,16.23,16.24,16.2,16.22,78600.0,16.23,16.24,16.2,16.22,78600.0
2015-03-27 11:20:00,16.22,16.26,16.22,16.25,125900.0,16.22,16.26,16.22,16.25,125900.0
2015-03-27 11:30:00,16.25,16.3,16.24,16.29,99500.0,16.25,16.3,16.24,16.29,99500.0
2015-03-27 11:40:00,16.29,16.31,16.27,16.3,102100.0,16.29,16.31,16.27,16.3,102100.0
2015-03-27 11:50:00,16.31,16.31,16.28,16.3,106900.0,16.31,16.31,16.28,16.3,106900.0
2015-03-27 12:00:00,16.31,16.31,16.29,16.3,39800.0,16.31,16.31,16.29,16.3,39800.0
2015-03-27 12:10:00,16.31,16.34,16.3,16.32,138900.0,16.31,16.34,16.3,16.32,138900.0
2015-03-27 12:20:00,16.32,16.33,16.3,16.31,62600.0,16.32,16.33,16.3,16.31,62600.0
2015-03-27 12:30:00,16.31,16.32,16.3,16.32,30300.0,16.31,16.32,16.3,16.32,30300.0
2015-03-27 12:40:00,16.32,16.34,16.31,16.32,75500.0,16.32,16.34,16.31,16.32,75500.0
2015-03-27 12:50:00,16.32,16.33,16.3,16.31,39100.0,16.32,16.33,16.3,16.31,39100.0
2015-03-27 13:00:00,16.32,16.33,16.3,16.32,74400.0,16.32,16.33,16.3,16.32,74400.0
2015-03-27 13:10:00,16.33,16.34,16.32,16.33,45000.0,16.33,16.34,16.32,16.33,45000.0
2015-03-27 13:20:00,16.33,16.35,16.32,16.35,58900.0,16.33,16.35,16.32,16.35,58900.0
2015-03-27 13:30:00,16.34,16.36,16.32,16.36,52800.0,16.34,16.36,16.32,16.36,52800.0
2015-03-27 13:40:00,16.36,16.36,16.34,16.34,46000.0,16.36,16.36,16.34,16.34,46000.0
2015-03-27 13:50:00,16.35,16.35,16.33,16.35,32900.0,16.35,16.35,16.33,16.35,32900.0
2015-03-27 14:00:00,16.34,16.35,16.32,16.32,45800.0,16.34,16.35,16.32,16.32,45800.0
2015-03-27 14:10:00,16.33,16.34,16.3,16.3,63600.0,16.33,16.34,16.3,16.3,63600.0
2015-03-27 14:20:00,16.3,16.32,16.3,16.3,24100.0,16.3,16.32,16.3,16.3,24100.0
2015-03-27 14:30:00,16.31,16.32,16.3,16.3,35300.0,16.31,16.32,16.3,16.3,35300.0
2015-03-27 14:40:00,16.3,16.31,16.29,16.29,34100.0,16.3,16.31,16.29,16.29,34100.0
2015-03-27 14:50:00,16.28,16.29,16.27,16.29,141000.0,16.28,16.29,16.27,16.29,141000.0
2015-03-27 15:00:00,16.29,16.3,16.28,16.29,65800.0,16.29,16.3,16.28,16.29,65800.0
2015-03-27 15:10:00,16.29,16.3,16.27,16.28,39300.0,16.29,16.3,16.27,16.28,39300.0
2015-03-27 15:20:00,16.28,16.3,16.27,16.3,178600.0,16.28,16.3,16.27,16.3,178600.0
2015-03-27 15:30:00,16.3,16.3,16.25,16.28,210600.0,16.3,16.3,16.25,16.28,210600.0
2015-03-27 15:40:00,16.28,16.29,16.22,16.23,181000.0,16.28,16.29,16.22,16.23,181000.0
2015-03-27 15:50:00,16.23,16.23,16.18,16.21,504500.0,16.23,16.23,16.18,16.21,504500.0
2015-03-30 09:30:00,16.06,16.06,16.03,16.05,489000.0,16.06,16.06,16.03,16.05,489000.0
2015-03-30 09:40:00,16.06,16.06,16.02,16.03,222900.0,16.06,16.06,16.02,16.03,222900.0
2015-03-30 09:50:00,16.02,16.04,16.01,16.03,326100.0,16.02,16.04,16.01,16.03,326100.0
2015-03-30 10:00:00,16.02,16.06,16.01,16.05,239900.0,16.02,16.06,16.01,16.05,239900.0
2015-03-30 10:10:00,16.06,16.06,16.02,16.03,196200.0,16.06,16.06,16.02,16.03,196200.0
2015-03-30 10:20:00,16.04,16.07,16.03,16.05,188400.0,16.04,16.07,16.03,16.05,188400.0
2015-03-30 10:30:00,16.05,16.05,16.02,16.05,161100.0,16.05,16.05,16.02,16.05,161100.0
2015-03-30 10:40:00,16.04,16.05,16.01,16.02,163800.0,16.04,16.05,16.01,16.02,163800.0
2015-03-30 10:50:00,16.02,16.02,15.94,15.96,298400.0,16.02,16.02,15.94,15.96,298400.0
2015-03-30 11:00:00,15.96,15.99,15.94,15.95,319500.0,15.96,15.99,15.94,15.95,319500.0
2015-03-30 11:10:00,15.95,15.97,15.95,15.95,92000.0,15.95,15.97,15.95,15.95,92000.0
2015-03-30 11:20:00,15.95,15.96,15.91,15.93,390000.0,15.95,15.96,15.91,15.93,390000.0
2015-03-30 11:30:00,15.93,15.95,15.92,15.94,182700.0,15.93,15.95,15.92,15.94,182700.0
2015-03-30 11:40:00,15.94,15.96,15.93,15.94,130300.0,15.94,15.96,15.93,15.94,130300.0
2015-03-30 11:50:00,15.95,15.96,15.93,15.94,134600.0,15.95,15.96,15.93,15.94,134600.0
2015-03-30 12:00:00,15.95,15.96,15.93,15.96,99700.0,15.95,15.96,15.93,15.96,99700.0
2015-03-30 12:10:00,15.96,15.96,15.94,15.95,148600.0,15.96,15.96,15.94,15.95,148600.0
2015-03-30 12:20:00,15.95,15.97,15.94,15.96,129200.0,15.95,15.97,15.94,15.96,129200.0
2015-03-30 12:30:00,15.96,15.96,15.95,15.95,108700.0,15.96,15.96,15.95,15.95,108700.0
2015-03-30 12:40:00,15.96,15.96,15.94,15.95,85100.0,15.96,15.96,15.94,15.95,85100.0
2015-03-30 12:50:00,15.95,15.96,15.94,15.94,121000.0,15.95,15.96,15.94,15.94,121000.0
2015-03-30 13:00:00,15.95,15.95,15.94,15.95,77400.0,15.95,15.95,15.94,15.95,77400.0
2015-03-30 13:10:00,15.95,15.96,15.94,15.94,70800.0,15.95,15.96,15.94,15.94,70800.0
2015-03-30 13:20:00,15.94,15.96,15.93,15.96,141800.0,15.94,15.96,15.93,15.96,141800.0
2015-03-30 13:30:00,15.96,15.97,15.95,15.96,57100.0,15.96,15.97,15.95,15.96,57100.0
2015-03-30 13:40:00,15.95,15.96,15.94,15.94,72900.0,15.95,15.96,15.94,15.94,72900.0
2015-03-30 13:50:00,15.94,15.95,15.93,15.95,172200.0,15.94,15.95,15.93,15.95,172200.0
2015-03-30 14:00:00,15.95,15.95,15.94,15.95,48700.0,15.95,15.95,15.94,15.95,48700.0
2015-03-30 14:10:00,15.94,15.96,15.94,15.95,74700.0,15.94,15.96,15.94,15.95,74700.0
2015-03-30 14:20:00,15.96,15.98,15.95,15.97,116900.0,15.96,15.98,15.95,15.97,116900.0
2015-03-30 14:30:00,15.98,15.98,15.96,15.97,53900.0,15.98,15.98,15.96,15.97,53900.0
2015-03-30 14:40:00,15.97,15.99,15.96,15.99,94200.0,15.97,15.99,15.96,15.99,94200.0
2015-03-30 14:50:00,15.99,16.01,15.98,16.0,105600.0,15.99,16.01,15.98,16.0,105600.0
2015-03-30 15:00:00,16.0,16.01,16.0,16.0,49000.0,16.0,16.01,16.0,16.0,49000.0
2015-03-30 15:10:00,16.0,16.01,15.99,16.0,75200.0,16.0,16.01,15.99,16.0,75200.0
2015-03-30 15:20:00,15.99,16.01,15.99,16.01,120200.0,15.99,16.01,15.99,16.01,120200.0
2015-03-30 15:30:00,16.0,16.01,15.99,16.0,73600.0,16.0,16.01,15.99,16.0,73600.0
2015-03-30 15:40:00,16.0,16.0,15.99,15.99,127200.0,16.0,16.0,15.99,15.99,127200.0
2015-03-30 15:50:00,16.0,16.0,15.97,15.99,591200.0,16.0,16.0,15.97,15.99,591200.0
2015-03-31 09:30:00,15.94,15.99,15.94,15.99,220000.0,15.94,15.99,15.94,15.99,220000.0
2015-03-31 09:40:00,15.98,16.02,15.97,16.01,141000.0,15.98,16.02,15.97,16.01,141000.0
2015-03-31 09:50:00,16.01,16.01,15.98,16.0,83600.0,16.01,16.01,15.98,16.0,83600.0
2015-03-31 10:00:00,15.99,16.02,15.96,15.99,158600.0,15.99,16.02,15.96,15.99,158600.0
2015-03-31 10:10:00,15.99,16.06,15.99,16.04,247600.0,15.99,16.06,15.99,16.04,247600.0
2015-03-31 10:20:00,16.04,16.09,16.04,16.05,151400.0,16.04,16.09,16.04,16.05,151400.0
2015-03-31 10:30:00,16.05,16.09,16.05,16.08,105800.0,16.05,16.09,16.05,16.08,105800.0
2015-03-31 10:40:00,16.08,16.11,16.05,16.06,104800.0,16.08,16.11,16.05,16.06,104800.0
2015-03-31 10:50:00,16.06,16.07,16.01,16.02,96000.0,16.06,16.07,16.01,16.02,96000.0
2015-03-31 11:00:00,16.02,16.02,16.0,16.0,82900.0,16.02,16.02,16.0,16.0,82900.0
2015-03-31 11:10:00,16.0,16.0,15.97,16.0,186000.0,16.0,16.0,15.97,16.0,186000.0
2015-03-31 11:20:00,15.99,16.01,15.96,16.0,213800.0,15.99,16.01,15.96,16.0,213800.0
2015-03-31 11:30:00,16.0,16.01,15.99,16.0,44400.0,16.0,16.01,15.99,16.0,44400.0
2015-03-31 11:40:00,16.01,16.01,15.99,16.01,196500.0,16.01,16.01,15.99,16.01,196500.0
2015-03-31 11:50:00,16.0,16.0,15.99,15.99,17000.0,16.0,16.0,15.99,15.99,17000.0
2015-03-31 12:00:00,15.99,16.0,15.98,15.99,52100.0,15.99,16.0,15.98,15.99,52100.0
2015-03-31 12:10:00,15.99,16.0,15.99,15.99,10400.0,15.99,16.0,15.99,15.99,10400.0
2015-03-31 12:20:00,16.0,16.0,15.96,15.97,47000.0,16.0,16.0,15.96,15.97,47000.0
2015-03-31 12:30:00,15.97,15.98,15.95,15.96,35000.0,15.97,15.98,15.95,15.96,35000.0
2015-03-31 12:40:00,15.96,15.96,15.92,15.93,51100.0,15.96,15.96,15.92,15.93,51100.0
2015-03-31 12:50:00,15.92,15.93,15.86,15.86,167300.0,15.92,15.93,15.86,15.86,167300.0
2015-03-31 13:00:00,15.86,15.88,15.85,15.86,102800.0,15.86,15.88,15.85,15.86,102800.0
2015-03-31 13:10:00,15.87,15.89,15.85,15.89,99800.0,15.87,15.89,15.85,15.89,99800.0
2015-03-31 13:20:00,15.89,15.91,15.88,15.9,79800.0,15.89,15.91,15.88,15.9,79800.0
2015-03-31 13:30:00,15.89,15.9,15.86,15.89,124500.0,15.89,15.9,15.86,15.89,124500.0
2015-03-31 13:40:00,15.89,15.91,15.88,15.89,124300.0,15.89,15.91,15.88,15.89,124300.0
2015-03-31 13:50:00,15.89,15.9,15.88,15.9,39300.0,15.89,15.9,15.88,15.9,39300.0
2015-03-31 14:00:00,15.9,15.93,15.89,15.93,427000.0,15.9,15.93,15.89,15.93,427000.0
2015-03-31 14:10:00,15.92,15.95,15.92,15.94,46200.0,15.92,15.95,15.92,15.94,46200.0
2015-03-31 14:20:00,15.94,15.95,15.93,15.95,33500.0,15.94,15.95,15.93,15.95,33500.0
2015-03-31 14:30:00,15.95,15.97,15.92,15.92,94700.0,15.95,15.97,15.92,15.92,94700.0
2015-03-31 14:40:00,15.93,15.94,15.91,15.91,48000.0,15.93,15.94,15.91,15.91,48000.0
2015-03-31 14:50:00,15.92,15.94,15.91,15.93,40000.0,15.92,15.94,15.91,15.93,40000.0
2015-03-31 15:00:00,15.93,15.93,15.91,15.92,85100.0,15.93,15.93,15.91,15.92,85100.0
2015-03-31 15:10:00,15.92,15.93,15.91,15.92,105700.0,15.92,15.93,15.91,15.92,105700.0
2015-03-31 15:20:00,15.92,15.92,15.91,15.92,79400.0,15.92,15.92,15.91,15.92,79400.0
2015-03-31 15:30:00,15.92,15.92,15.91,15.92,71100.0,15.92,15.92,15.91,15.92,71100.0
2015-03-31 15:40:00,15.92,15.93,15.91,15.92,150400.0,15.92,15.93,15.91,15.92,150400.0
2015-03-31 15:50:00,15.93,15.94,15.91,15.94,302600.0,15.93,15.94,15.91,15.94,302600.0
2015-04-01 09:30:00,16.0,16.08,16.0,16.07,310300.0,16.0,16.08,16.0,16.07,310300.0
2015-04-01 09:40:00,16.08,16.09,16.04,16.05,244900.0,16.08,16.09,16.04,16.05,244900.0
2015-04-01 09:50:00,16.05,16.1,16.03,16.06,354500.0,16.05,16.1,16.03,16.06,354500.0
2015-04-01 10:00:00,16.07,16.08,16.02,16.05,171000.0,16.07,16.08,16.02,16.05,171000.0
2015-04-01 10:10:00,16.05,16.15,16.04,16.13,327500.0,16.05,16.15,16.04,16.13,327500.0
2015-04-01 10:20:00,16.13,16.2,16.13,16.15,277200.0,16.13,16.2,16.13,16.15,277200.0
2015-04-01 10:30:00,16.16,16.2,16.15,16.17,148400.0,16.16,16.2,16.15,16.17,148400.0
2015-04-01 10:40:00,16.17,16.17,16.11,16.12,241500.0,16.17,16.17,16.11,16.12,241500.0
2015-04-01 10:50:00,16.12,16.13,16.08,16.09,183500.0,16.12,16.13,16.08,16.09,183500.0
2015-04-01 11:00:00,16.09,16.14,16.08,16.13,95300.0,16.09,16.14,16.08,16.13,95300.0
2015-04-01 11:10:00,16.13,16.14,16.1,16.12,55200.0,16.13,16.14,16.1,16.12,55200.0
2015-04-01 11:20:00,16.12,16.15,16.11,16.14,79000.0,16.12,16.15,16.11,16.14,79000.0
2015-04-01 11:30:00,16.13,16.14,16.1,16.13,66400.0,16.13,16.14,16.1,16.13,66400.0
2015-04-01 11:40:00,16.12,16.13,16.11,16.12,69500.0,16.12,16.13,16.11,16.12,69500.0
2015-04-01 11:50:00,16.12,16.13,16.12,16.13,142400.0,16.12,16.13,16.12,16.13,142400.0
2015-04-01 12:00:00,16.12,16.13,16.09,16.11,137900.0,16.12,16.13,16.09,16.11,137900.0
2015-04-01 12:10:00,16.11,16.16,16.11,16.15,152200.0,16.11,16.16,16.11,16.15,152200.0
2015-04-01 12:20:00,16.15,16.2,16.14,16.2,117800.0,16.15,16.2,16.14,16.2,117800.0
2015-04-01 12:30:00,16.2,16.23,16.19,16.21,165300.0,16.2,16.23,16.19,16.21,165300.0
2015-04-01 12:40:00,16.21,16.26,16.2,16.24,260000.0,16.21,16.26,16.2,16.24,260000.0
2015-04-01 12:50:00,16.24,16.28,16.24,16.25,230300.0,16.24,16.28,16.24,16.25,230300.0
2015-04-01 13:00:00,16.25,16.27,16.24,16.26,119800.0,16.25,16.27,16.24,16.26,119800.0
2015-04-01 13:10:00,16.26,16.34,16.25,16.32,265600.0,16.26,16.34,16.25,16.32,265600.0
2015-04-01 13:20:00,16.31,16.35,16.31,16.35,227200.0,16.31,16.35,16.31,16.35,227200.0
2015-04-01 13:30:00,16.34,16.34,16.28,16.29,250300.0,16.34,16.34,16.28,16.29,250300.0
2015-04-01 13:40:00,16.29,16.29,16.23,16.24,127900.0,16.29,16.29,16.23,16.24,127900.0
2015-04-01 13:50:00,16.25,16.25,16.23,16.24,79000.0,16.25,16.25,16.23,16.24,79000.0
2015-04-01 14:00:00,16.25,16.25,16.24,16.25,79800.0,16.25,16.25,16.24,16.25,79800.0
2015-04-01 14:10:00,16.25,16.26,16.25,16.25,101000.0,16.25,16.26,16.25,16.25,101000.0
2015-04-01 14:20:00,16.25,16.26,16.24,16.24,62300.0,16.25,16.26,16.24,16.24,62300.0
2015-04-01 14:30:00,16.24,16.25,16.23,16.24,38700.0,16.24,16.25,16.23,16.24,38700.0
2015-04-01 14:40:00,16.24,16.25,16.24,16.25,23100.0,16.24,16.25,16.24,16.25,23100.0
2015-04-01 14:50:00,16.24,16.25,16.24,16.24,53300.0,16.24,16.25,16.24,16.24,53300.0
2015-04-01 15:00:00,16.24,16.25,16.23,16.24,55700.0,16.24,16.25,16.23,16.24,55700.0
2015-04-01 15:10:00,16.23,16.24,16.23,16.23,85900.0,16.23,16.24,16.23,16.23,85900.0
2015-04-01 15:20:00,16.24,16.25,16.23,16.24,109100.0,16.24,16.25,16.23,16.24,109100.0
2015-04-01 15:30:00,16.23,16.24,16.22,16.22,76600.0,16.23,16.24,16.22,16.22,76600.0
2015-04-01 15:40:00,16.22,16.24,16.22,16.23,89700.0,16.22,16.24,16.22,16.23,89700.0
2015-04-01 15:50:00,16.23,16.24,16.22,16.23,378800.0,16.23,16.24,16.22,16.23,378800.0
2015-04-02 09:30:00,16.05,16.07,16.0,16.05,614500.0,16.05,16.07,16.0,16.05,614500.0
2015-04-02 09:40:00,16.04,16.12,16.04,16.12,142000.0,16.04,16.12,16.04,16.12,142000.0
2015-04-02 09:50:00,16.12,16.13,16.07,16.07,181200.0,16.12,16.13,16.07,16.07,181200.0
2015-04-02 10:00:00,16.07,16.08,15.96,16.02,507900.0,16.07,16.08,15.96,16.02,507900.0
2015-04-02 10:10:00,16.02,16.03,15.99,16.01,77200.0,16.02,16.03,15.99,16.01,77200.0
2015-04-02 10:20:00,16.0,16.02,15.98,15.99,148000.0,16.0,16.02,15.98,15.99,148000.0
2015-04-02 10:30:00,15.98,15.99,15.88,15.91,445100.0,15.98,15.99,15.88,15.91,445100.0
2015-04-02 10:40:00,15.92,15.93,15.89,15.93,240300.0,15.92,15.93,15.89,15.93,240300.0
2015-04-02 10:50:00,15.93,15.94,15.9,15.9,120600.0,15.93,15.94,15.9,15.9,120600.0
2015-04-02 11:00:00,15.9,15.92,15.87,15.92,231200.0,15.9,15.92,15.87,15.92,231200.0
2015-04-02 11:10:00,15.93,15.94,15.91,15.94,159800.0,15.93,15.94,15.91,15.94,159800.0
2015-04-02 11:20:00,15.93,15.94,15.91,15.93,138200.0,15.93,15.94,15.91,15.93,138200.0
2015-04-02 11:30:00,15.92,15.94,15.91,15.93,80400.0,15.92,15.94,15.91,15.93,80400.0
2015-04-02 11:40:00,15.93,15.95,15.92,15.95,138400.0,15.93,15.95,15.92,15.95,138400.0
2015-04-02 11:50:00,15.96,15.98,15.94,15.96,117900.0,15.96,15.98,15.94,15.96,117900.0
2015-04-02 12:00:00,15.96,15.97,15.95,15.96,64800.0,15.96,15.97,15.95,15.96,64800.0
2015-04-02 12:10:00,15.96,15.99,15.95,15.97,52200.0,15.96,15.99,15.95,15.97,52200.0
2015-04-02 12:20:00,15.97,15.99,15.96,15.97,39900.0,15.97,15.99,15.96,15.97,39900.0
2015-04-02 12:30:00,15.97,15.99,15.95,15.96,105800.0,15.97,15.99,15.95,15.96,105800.0
2015-04-02 12:40:00,15.96,15.98,15.95,15.98,85800.0,15.96,15.98,15.95,15.98,85800.0
2015-04-02 12:50:00,15.98,15.99,15.97,15.98,61200.0,15.98,15.99,15.97,15.98,61200.0
2015-04-02 13:00:00,15.97,15.99,15.97,15.97,30000.0,15.97,15.99,15.97,15.97,30000.0
2015-04-02 13:10:00,15.98,15.98,15.94,15.95,110100.0,15.98,15.98,15.94,15.95,110100.0
2015-04-02 13:20:00,15.95,16.02,15.95,16.01,166300.0,15.95,16.02,15.95,16.01,166300.0
2015-04-02 13:30:00,16.02,16.03,16.0,16.01,60400.0,16.02,16.03,16.0,16.01,60400.0
2015-04-02 13:40:00,16.01,16.02,16.0,16.01,44400.0,16.01,16.02,16.0,16.01,44400.0
2015-04-02 13:50:00,16.01,16.03,16.0,16.0,67900.0,16.01,16.03,16.0,16.0,67900.0
2015-04-02 14:00:00,16.0,16.04,16.0,16.02,83900.0,16.0,16.04,16.0,16.02,83900.0
2015-04-02 14:10:00,16.03,16.03,16.01,16.01,30000.0,16.03,16.03,16.01,16.01,30000.0
2015-04-02 14:20:00,16.02,16.03,16.01,16.01,58600.0,16.02,16.03,16.01,16.01,58600.0
2015-04-02 14:30:00,16.02,16.03,16.01,16.03,48000.0,16.02,16.03,16.01,16.03,48000.0
2015-04-02 14:40:00,16.03,16.03,16.0,16.01,33700.0,16.03,16.03,16.0,16.01,33700.0
2015-04-02 14:50:00,16.0,16.01,15.98,15.99,54600.0,16.0,16.01,15.98,15.99,54600.0
2015-04-02 15:00:00,15.99,16.0,15.98,15.99,100300.0,15.99,16.0,15.98,15.99,100300.0
2015-04-02 15:10:00,16.0,16.01,15.98,16.0,37200.0,16.0,16.01,15.98,16.0,37200.0
2015-04-02 15:20:00,16.0,16.01,15.99,16.01,117000.0,16.0,16.01,15.99,16.01,117000.0
2015-04-02 15:30:00,16.0,16.04,16.0,16.04,100800.0,16.0,16.04,16.0,16.04,100800.0
2015-04-02 15:40:00,16.03,16.06,16.03,16.05,126200.0,16.03,16.06,16.03,16.05,126200.0
2015-04-02 15:50:00,16.05,16.05,16.0,16.01,318000.0,16.05,16.05,16.0,16.01,318000.0
2015-04-06 09:30:00,16.45,16.46,16.37,16.37,429500.0,16.45,16.46,16.37,16.37,429500.0
2015-04-06 09:40:00,16.37,16.39,16.34,16.38,211900.0,16.37,16.39,16.34,16.38,211900.0
2015-04-06 09:50:00,16.37,16.38,16.3,16.32,163000.0,16.37,16.38,16.3,16.32,163000.0
2015-04-06 10:00:00,16.33,16.38,16.31,16.38,174200.0,16.33,16.38,16.31,16.38,174200.0
2015-04-06 10:10:00,16.37,16.4,16.36,16.39,207700.0,16.37,16.4,16.36,16.39,207700.0
2015-04-06 10:20:00,16.39,16.48,16.39,16.46,313700.0,16.39,16.48,16.39,16.46,313700.0
2015-04-06 10:30:00,16.46,16.54,16.46,16.51,528200.0,16.46,16.54,16.46,16.51,528200.0
2015-04-06 10:40:00,16.51,16.54,16.49,16.5,166200.0,16.51,16.54,16.49,16.5,166200.0
2015-04-06 10:50:00,16.5,16.54,16.49,16.54,207000.0,16.5,16.54,16.49,16.54,207000.0
2015-04-06 11:00:00,16.53,16.57,16.52,16.52,295300.0,16.53,16.57,16.52,16.52,295300.0
2015-04-06 11:10:00,16.52,16.54,16.47,16.47,106800.0,16.52,16.54,16.47,16.47,106800.0
2015-04-06 11:20:00,16.48,16.51,16.47,16.48,125900.0,16.48,16.51,16.47,16.48,125900.0
2015-04-06 11:30:00,16.48,16.52,16.48,16.5,104600.0,16.48,16.52,16.48,16.5,104600.0
2015-04-06 11:40:00,16.5,16.5,16.41,16.43,204300.0,16.5,16.5,16.41,16.43,204300.0
2015-04-06 11:50:00,16.43,16.44,16.4,16.41,94600.0,16.43,16.44,16.4,16.41,94600.0
2015-04-06 12:00:00,16.41,16.44,16.4,16.44,91500.0,16.41,16.44,16.4,16.44,91500.0
2015-04-06 12:10:00,16.43,16.46,16.42,16.43,51600.0,16.43,16.46,16.42,16.43,51600.0
2015-04-06 12:20:00,16.42,16.44,16.41,16.41,67700.0,16.42,16.44,16.41,16.41,67700.0
2015-04-06 12:30:00,16.41,16.43,16.4,16.42,49700.0,16.41,16.43,16.4,16.42,49700.0
2015-04-06 12:40:00,16.41,16.43,16.37,16.39,92100.0,16.41,16.43,16.37,16.39,92100.0
2015-04-06 12:50:00,16.39,16.41,16.38,16.4,70100.0,16.39,16.41,16.38,16.4,70100.0
2015-04-06 13:00:00,16.41,16.41,16.38,16.4,79600.0,16.41,16.41,16.38,16.4,79600.0
2015-04-06 13:10:00,16.4,16.41,16.39,16.39,53300.0,16.4,16.41,16.39,16.39,53300.0
2015-04-06 13:20:00,16.39,16.39,16.33,16.35,97900.0,16.39,16.39,16.33,16.35,97900.0
2015-04-06 13:30:00,16.36,16.38,16.35,16.35,44600.0,16.36,16.38,16.35,16.35,44600.0
2015-04-06 13:40:00,16.35,16.36,16.35,16.36,27000.0,16.35,16.36,16.35,16.36,27000.0
2015-04-06 13:50:00,16.36,16.37,16.33,16.36,74300.0,16.36,16.37,16.33,16.36,74300.0
2015-04-06 14:00:00,16.36,16.37,16.34,16.35,44600.0,16.36,16.37,16.34,16.35,44600.0
2015-04-06 14:10:00,16.34,16.36,16.33,16.36,71500.0,16.34,16.36,16.33,16.36,71500.0
2015-04-06 14:20:00,16.35,16.37,16.35,16.37,53300.0,16.35,16.37,16.35,16.37,53300.0
2015-04-06 14:30:00,16.37,16.37,16.35,16.36,51800.0,16.37,16.37,16.35,16.36,51800.0
2015-04-06 14:40:00,16.36,16.37,16.34,16.36,67600.0,16.36,16.37,16.34,16.36,67600.0
2015-04-06 14:50:00,16.36,16.38,16.36,16.38,26500.0,16.36,16.38,16.36,16.38,26500.0
2015-04-06 15:00:00,16.37,16.38,16.33,16.33,68500.0,16.37,16.38,16.33,16.33,68500.0
2015-04-06 15:10:00,16.34,16.35,16.27,16.28,144000.0,16.34,16.35,16.27,16.28,144000.0
2015-04-06 15:20:00,16.29,16.31,16.24,16.25,107600.0,16.29,16.31,16.24,16.25,107600.0
2015-04-06 15:30:00,16.25,16.27,16.25,16.26,149500.0,16.25,16.27,16.25,16.26,149500.0
2015-04-06 15:40:00,16.26,16.27,16.25,16.26,97900.0,16.26,16.27,16.25,16.26,97900.0
2015-04-06 15:50:00,16.27,16.27,16.25,16.27,376100.0,16.27,16.27,16.25,16.27,376100.0
2015-04-07 09:30:00,16.14,16.16,16.12,16.13,186500.0,16.14,16.16,16.12,16.13,186500.0
2015-04-07 09:40:00,16.13,16.14,16.08,16.09,248500.0,16.13,16.14,16.08,16.09,248500.0
2015-04-07 09:50:00,16.09,16.11,16.06,16.08,272400.0,16.09,16.11,16.06,16.08,272400.0
2015-04-07 10:00:00,16.08,16.14,16.07,16.12,161600.0,16.08,16.14,16.07,16.12,161600.0
2015-04-07 10:10:00,16.11,16.17,16.11,16.15,167000.0,16.11,16.17,16.11,16.15,167000.0
2015-04-07 10:20:00,16.16,16.16,16.13,16.13,92000.0,16.16,16.16,16.13,16.13,92000.0
2015-04-07 10:30:00,16.13,16.15,16.11,16.15,69300.0,16.13,16.15,16.11,16.15,69300.0
2015-04-07 10:40:00,16.15,16.15,16.13,16.14,29000.0,16.15,16.15,16.13,16.14,29000.0
2015-04-07 10:50:00,16.14,16.17,16.13,16.15,95200.0,16.14,16.17,16.13,16.15,95200.0
2015-04-07 11:00:00,16.14,16.14,16.11,16.12,49800.0,16.14,16.14,16.11,16.12,49800.0
2015-04-07 11:10:00,16.12,16.13,16.11,16.12,86600.0,16.12,16.13,16.11,16.12,86600.0
2015-04-07 11:20:00,16.12,16.13,16.1,16.1,79300.0,16.12,16.13,16.1,16.1,79300.0
2015-04-07 11:30:00,16.11,16.12,16.1,16.11,57500.0,16.11,16.12,16.1,16.11,57500.0
2015-04-07 11:40:00,16.12,16.13,16.12,16.13,25300.0,16.12,16.13,16.12,16.13,25300.0
2015-04-07 11:50:00,16.13,16.14,16.12,16.13,14200.0,16.13,16.14,16.12,16.13,14200.0
2015-04-07 12:00:00,16.14,16.14,16.11,16.12,22500.0,16.14,16.14,16.11,16.12,22500.0
2015-04-07 12:10:00,16.13,16.14,16.12,16.14,20800.0,16.13,16.14,16.12,16.14,20800.0
2015-04-07 12:20:00,16.13,16.15,16.13,16.13,104700.0,16.13,16.15,16.13,16.13,104700.0
2015-04-07 12:30:00,16.13,16.13,16.1,16.11,60500.0,16.13,16.13,16.1,16.11,60500.0
2015-04-07 12:40:00,16.11,16.12,16.1,16.11,28800.0,16.11,16.12,16.1,16.11,28800.0
2015-04-07 12:50:00,16.1,16.12,16.09,16.11,42800.0,16.1,16.12,16.09,16.11,42800.0
2015-04-07 13:00:00,16.11,16.12,16.09,16.09,38000.0,16.11,16.12,16.09,16.09,38000.0
2015-04-07 13:10:00,16.1,16.13,16.09,16.12,67800.0,16.1,16.13,16.09,16.12,67800.0
2015-04-07 13:20:00,16.12,16.13,16.11,16.13,49400.0,16.12,16.13,16.11,16.13,49400.0
2015-04-07 13:30:00,16.12,16.13,16.11,16.12,42100.0,16.12,16.13,16.11,16.12,42100.0
2015-04-07 13:40:00,16.12,16.13,16.12,16.13,24600.0,16.12,16.13,16.12,16.13,24600.0
2015-04-07 13:50:00,16.13,16.13,16.11,16.12,29800.0,16.13,16.13,16.11,16.12,29800.0
2015-04-07 14:00:00,16.12,16.13,16.11,16.11,29200.0,16.12,16.13,16.11,16.11,29200.0
2015-04-07 14:10:00,16.11,16.12,16.11,16.11,18700.0,16.11,16.12,16.11,16.11,18700.0
2015-04-07 14:20:00,16.11,16.12,16.09,16.1,35700.0,16.11,16.12,16.09,16.1,35700.0
2015-04-07 14:30:00,16.1,16.12,16.09,16.11,28700.0,16.1,16.12,16.09,16.11,28700.0
2015-04-07 14:40:00,16.12,16.13,16.11,16.13,18600.0,16.12,16.13,16.11,16.13,18600.0
2015-04-07 14:50:00,16.13,16.14,16.12,16.13,39400.0,16.13,16.14,16.12,16.13,39400.0
2015-04-07 15:00:00,16.13,16.14,16.12,16.13,45900.0,16.13,16.14,16.12,16.13,45900.0
2015-04-07 15:10:00,16.14,16.15,16.13,16.15,29900.0,16.14,16.15,16.13,16.15,29900.0
2015-04-07 15:20:00,16.14,16.16,16.13,16.13,49400.0,16.14,16.16,16.13,16.13,49400.0
2015-04-07 15:30:00,16.13,16.14,16.11,16.12,56900.0,16.13,16.14,16.11,16.12,56900.0
2015-04-07 15:40:00,16.12,16.14,16.11,16.14,86000.0,16.12,16.14,16.11,16.14,86000.0
2015-04-07 15:50:00,16.14,16.16,16.13,16.16,220200.0,16.14,16.16,16.13,16.16,220200.0
2015-04-08 09:30:00,16.08,16.1,16.07,16.08,98900.0,16.08,16.1,16.07,16.08,98900.0
2015-04-08 09:40:00,16.07,16.08,16.02,16.07,209800.0,16.07,16.08,16.02,16.07,209800.0
2015-04-08 09:50:00,16.08,16.08,16.04,16.05,114800.0,16.08,16.08,16.04,16.05,114800.0
2015-04-08 10:00:00,16.06,16.07,16.02,16.03,137100.0,16.06,16.07,16.02,16.03,137100.0
2015-04-08 10:10:00,16.03,16.05,16.02,16.05,107600.0,16.03,16.05,16.02,16.05,107600.0
2015-04-08 10:20:00,16.05,16.06,16.03,16.04,74700.0,16.05,16.06,16.03,16.04,74700.0
2015-04-08 10:30:00,16.04,16.05,16.03,16.04,44000.0,16.04,16.05,16.03,16.04,44000.0
2015-04-08 10:40:00,16.04,16.04,15.9,15.91,420500.0,16.04,16.04,15.9,15.91,420500.0
2015-04-08 10:50:00,15.91,15.91,15.82,15.85,388500.0,15.91,15.91,15.82,15.85,388500.0
2015-04-08 11:00:00,15.85,15.87,15.83,15.86,202100.0,15.85,15.87,15.83,15.86,202100.0
2015-04-08 11:10:00,15.87,15.87,15.79,15.82,243400.0,15.87,15.87,15.79,15.82,243400.0
2015-04-08 11:20:00,15.81,15.83,15.8,15.81,161100.0,15.81,15.83,15.8,15.81,161100.0
2015-04-08 11:30:00,15.81,15.81,15.73,15.79,564400.0,15.81,15.81,15.73,15.79,564400.0
2015-04-08 11:40:00,15.8,15.8,15.76,15.79,227000.0,15.8,15.8,15.76,15.79,227000.0
2015-04-08 11:50:00,15.79,15.8,15.78,15.78,98200.0,15.79,15.8,15.78,15.78,98200.0
2015-04-08 12:00:00,15.78,15.79,15.75,15.77,178700.0,15.78,15.79,15.75,15.77,178700.0
2015-04-08 12:10:00,15.77,15.79,15.76,15.79,84800.0,15.77,15.79,15.76,15.79,84800.0
2015-04-08 12:20:00,15.78,15.79,15.76,15.78,142800.0,15.78,15.79,15.76,15.78,142800.0
2015-04-08 12:30:00,15.77,15.78,15.75,15.75,93500.0,15.77,15.78,15.75,15.75,93500.0
2015-04-08 12:40:00,15.75,15.76,15.72,15.75,223700.0,15.75,15.76,15.72,15.75,223700.0
2015-04-08 12:50:00,15.75,15.79,15.73,15.78,133000.0,15.75,15.79,15.73,15.78,133000.0
2015-04-08 13:00:00,15.78,15.79,15.77,15.77,117700.0,15.78,15.79,15.77,15.77,117700.0
2015-04-08 13:10:00,15.78,15.79,15.77,15.78,79700.0,15.78,15.79,15.77,15.78,79700.0
2015-04-08 13:20:00,15.79,15.79,15.76,15.78,89200.0,15.79,15.79,15.76,15.78,89200.0
2015-04-08 13:30:00,15.78,15.83,15.78,15.81,73600.0,15.78,15.83,15.78,15.81,73600.0
2015-04-08 13:40:00,15.81,15.82,15.79,15.8,49900.0,15.81,15.82,15.79,15.8,49900.0
2015-04-08 13:50:00,15.81,15.85,15.8,15.84,76500.0,15.81,15.85,15.8,15.84,76500.0
2015-04-08 14:00:00,15.84,15.84,15.7,15.7,529000.0,15.84,15.84,15.7,15.7,529000.0
2015-04-08 14:10:00,15.7,15.75,15.68,15.74,259800.0,15.7,15.75,15.68,15.74,259800.0
2015-04-08 14:20:00,15.75,15.78,15.73,15.76,154500.0,15.75,15.78,15.73,15.76,154500.0
2015-04-08 14:30:00,15.75,15.75,15.71,15.72,70700.0,15.75,15.75,15.71,15.72,70700.0
2015-04-08 14:40:00,15.72,15.75,15.71,15.74,51900.0,15.72,15.75,15.71,15.74,51900.0
2015-04-08 14:50:00,15.73,15.77,15.73,15.75,88400.0,15.73,15.77,15.73,15.75,88400.0
2015-04-08 15:00:00,15.76,15.79,15.76,15.78,51700.0,15.76,15.79,15.76,15.78,51700.0
2015-04-08 15:10:00,15.78,15.81,15.77,15.78,146300.0,15.78,15.81,15.77,15.78,146300.0
2015-04-08 15:20:00,15.77,15.78,15.77,15.77,88500.0,15.77,15.78,15.77,15.77,88500.0
2015-04-08 15:30:00,15.76,15.77,15.76,15.77,41700.0,15.76,15.77,15.76,15.77,41700.0
2015-04-08 15:40:00,15.77,15.8,15.76,15.8,113100.0,15.77,15.8,15.76,15.8,113100.0
2015-04-08 15:50:00,15.8,15.82,15.79,15.82,279300.0,15.8,15.82,15.79,15.82,279300.0
2015-04-09 09:30:00,15.5,15.52,15.44,15.48,946900.0,15.5,15.52,15.44,15.48,946900.0
2015-04-09 09:40:00,15.48,15.52,15.46,15.51,358000.0,15.48,15.52,15.46,15.51,358000.0
2015-04-09 09:50:00,15.51,15.53,15.47,15.53,361600.0,15.51,15.53,15.47,15.53,361600.0
2015-04-09 10:00:00,15.53,15.56,15.51,15.55,198100.0,15.53,15.56,15.51,15.55,198100.0
2015-04-09 10:10:00,15.55,15.57,15.49,15.5,407200.0,15.55,15.57,15.49,15.5,407200.0
2015-04-09 10:20:00,15.5,15.53,15.49,15.52,101700.0,15.5,15.53,15.49,15.52,101700.0
2015-04-09 10:30:00,15.52,15.52,15.49,15.52,213200.0,15.52,15.52,15.49,15.52,213200.0
2015-04-09 10:40:00,15.51,15.55,15.51,15.54,277800.0,15.51,15.55,15.51,15.54,277800.0
2015-04-09 10:50:00,15.54,15.57,15.53,15.55,325200.0,15.54,15.57,15.53,15.55,325200.0
2015-04-09 11:00:00,15.54,15.56,15.53,15.56,253200.0,15.54,15.56,15.53,15.56,253200.0
2015-04-09 11:10:00,15.56,15.57,15.51,15.52,309700.0,15.56,15.57,15.51,15.52,309700.0
2015-04-09 11:20:00,15.52,15.53,15.51,15.52,138200.0,15.52,15.53,15.51,15.52,138200.0
2015-04-09 11:30:00,15.52,15.54,15.51,15.53,86400.0,15.52,15.54,15.51,15.53,86400.0
2015-04-09 11:40:00,15.54,15.55,15.52,15.54,289300.0,15.54,15.55,15.52,15.54,289300.0
2015-04-09 11:50:00,15.55,15.56,15.53,15.56,109100.0,15.55,15.56,15.53,15.56,109100.0
2015-04-09 12:00:00,15.55,15.57,15.54,15.56,139600.0,15.55,15.57,15.54,15.56,139600.0
2015-04-09 12:10:00,15.57,15.57,15.54,15.55,95600.0,15.57,15.57,15.54,15.55,95600.0
2015-04-09 12:20:00,15.55,15.58,15.55,15.55,178700.0,15.55,15.58,15.55,15.55,178700.0
2015-04-09 12:30:00,15.56,15.56,15.53,15.53,182100.0,15.56,15.56,15.53,15.53,182100.0
2015-04-09 12:40:00,15.54,15.55,15.52,15.54,101100.0,15.54,15.55,15.52,15.54,101100.0
2015-04-09 12:50:00,15.54,15.55,15.52,15.55,112400.0,15.54,15.55,15.52,15.55,112400.0
2015-04-09 13:00:00,15.54,15.55,15.51,15.53,259500.0,15.54,15.55,15.51,15.53,259500.0
2015-04-09 13:10:00,15.52,15.53,15.5,15.52,124700.0,15.52,15.53,15.5,15.52,124700.0
2015-04-09 13:20:00,15.53,15.54,15.51,15.52,131500.0,15.53,15.54,15.51,15.52,131500.0
2015-04-09 13:30:00,15.52,15.53,15.5,15.53,57600.0,15.52,15.53,15.5,15.53,57600.0
2015-04-09 13:40:00,15.52,15.54,15.52,15.53,69300.0,15.52,15.54,15.52,15.53,69300.0
2015-04-09 13:50:00,15.53,15.54,15.52,15.53,48300.0,15.53,15.54,15.52,15.53,48300.0
2015-04-09 14:00:00,15.52,15.53,15.5,15.5,107600.0,15.52,15.53,15.5,15.5,107600.0
2015-04-09 14:10:00,15.5,15.52,15.49,15.52,173700.0,15.5,15.52,15.49,15.52,173700.0
2015-04-09 14:20:00,15.52,15.52,15.5,15.51,87000.0,15.52,15.52,15.5,15.51,87000.0
2015-04-09 14:30:00,15.52,15.52,15.5,15.52,98100.0,15.52,15.52,15.5,15.52,98100.0
2015-04-09 14:40:00,15.52,15.53,15.5,15.51,269000.0,15.52,15.53,15.5,15.51,269000.0
2015-04-09 14:50:00,15.5,15.52,15.5,15.52,107100.0,15.5,15.52,15.5,15.52,107100.0
2015-04-09 15:00:00,15.52,15.52,15.5,15.51,119200.0,15.52,15.52,15.5,15.51,119200.0
2015-04-09 15:10:00,15.5,15.52,15.49,15.52,181100.0,15.5,15.52,15.49,15.52,181100.0
2015-04-09 15:20:00,15.51,15.53,15.5,15.53,88000.0,15.51,15.53,15.5,15.53,88000.0
2015-04-09 15:30:00,15.53,15.53,15.52,15.53,192300.0,15.53,15.53,15.52,15.53,192300.0
2015-04-09 15:40:00,15.53,15.53,15.49,15.5,329000.0,15.53,15.53,15.49,15.5,329000.0
2015-04-09 15:50:00,15.49,15.51,15.49,15.51,462300.0,15.49,15.51,15.49,15.51,462300.0
2015-04-10 09:30:00,15.87,15.9,15.83,15.86,447300.0,15.87,15.9,15.83,15.86,447300.0
2015-04-10 09:40:00,15.86,15.95,15.84,15.92,611000.0,15.86,15.95,15.84,15.92,611000.0
2015-04-10 09:50:00,15.92,15.95,15.87,15.88,416400.0,15.92,15.95,15.87,15.88,416400.0
2015-04-10 10:00:00,15.88,15.89,15.86,15.88,186100.0,15.88,15.89,15.86,15.88,186100.0
2015-04-10 10:10:00,15.88,15.9,15.84,15.9,173600.0,15.88,15.9,15.84,15.9,173600.0
2015-04-10 10:20:00,15.9,15.91,15.85,15.86,119700.0,15.9,15.91,15.85,15.86,119700.0
2015-04-10 10:30:00,15.86,15.89,15.84,15.89,93500.0,15.86,15.89,15.84,15.89,93500.0
2015-04-10 10:40:00,15.89,15.9,15.87,15.89,118000.0,15.89,15.9,15.87,15.89,118000.0
2015-04-10 10:50:00,15.88,15.9,15.83,15.84,140000.0,15.88,15.9,15.83,15.84,140000.0
2015-04-10 11:00:00,15.83,15.84,15.79,15.8,92800.0,15.83,15.84,15.79,15.8,92800.0
2015-04-10 11:10:00,15.8,15.8,15.75,15.78,231800.0,15.8,15.8,15.75,15.78,231800.0
2015-04-10 11:20:00,15.78,15.82,15.78,15.79,168100.0,15.78,15.82,15.78,15.79,168100.0
2015-04-10 11:30:00,15.79,15.82,15.79,15.8,98100.0,15.79,15.82,15.79,15.8,98100.0
2015-04-10 11:40:00,15.8,15.81,15.79,15.79,24500.0,15.8,15.81,15.79,15.79,24500.0
2015-04-10 11:50:00,15.79,15.79,15.74,15.75,170700.0,15.79,15.79,15.74,15.75,170700.0
2015-04-10 12:00:00,15.75,15.77,15.72,15.76,153800.0,15.75,15.77,15.72,15.76,153800.0
2015-04-10 12:10:00,15.75,15.78,15.74,15.77,90200.0,15.75,15.78,15.74,15.77,90200.0
2015-04-10 12:20:00,15.78,15.78,15.74,15.76,104400.0,15.78,15.78,15.74,15.76,104400.0
2015-04-10 12:30:00,15.75,15.76,15.75,15.75,69100.0,15.75,15.76,15.75,15.75,69100.0
2015-04-10 12:40:00,15.75,15.76,15.74,15.75,50800.0,15.75,15.76,15.74,15.75,50800.0
2015-04-10 12:50:00,15.74,15.75,15.69,15.7,80200.0,15.74,15.75,15.69,15.7,80200.0
2015-04-10 13:00:00,15.7,15.72,15.69,15.7,107600.0,15.7,15.72,15.69,15.7,107600.0
2015-04-10 13:10:00,15.71,15.71,15.69,15.7,114300.0,15.71,15.71,15.69,15.7,114300.0
2015-04-10 13:20:00,15.7,15.72,15.68,15.71,257600.0,15.7,15.72,15.68,15.71,257600.0
2015-04-10 13:30:00,15.7,15.74,15.7,15.74,68500.0,15.7,15.74,15.7,15.74,68500.0
2015-04-10 13:40:00,15.73,15.74,15.7,15.73,82500.0,15.73,15.74,15.7,15.73,82500.0
2015-04-10 13:50:00,15.74,15.74,15.72,15.73,30800.0,15.74,15.74,15.72,15.73,30800.0
2015-04-10 14:00:00,15.72,15.72,15.7,15.72,84600.0,15.72,15.72,15.7,15.72,84600.0
2015-04-10 14:10:00,15.71,15.72,15.7,15.72,57300.0,15.71,15.72,15.7,15.72,57300.0
2015-04-10 14:20:00,15.72,15.73,15.71,15.72,103200.0,15.72,15.73,15.71,15.72,103200.0
2015-04-10 14:30:00,15.72,15.73,15.72,15.73,12300.0,15.72,15.73,15.72,15.73,12300.0
2015-04-10 14:40:00,15.72,15.73,15.71,15.72,27400.0,15.72,15.73,15.71,15.72,27400.0
2015-04-10 14:50:00,15.72,15.74,15.72,15.74,131400.0,15.72,15.74,15.72,15.74,131400.0
2015-04-10 15:00:00,15.74,15.77,15.73,15.77,44900.0,15.74,15.77,15.73,15.77,44900.0
2015-04-10 15:10:00,15.77,15.79,15.76,15.78,112600.0,15.77,15.79,15.76,15.78,112600.0
2015-04-10 15:20:00,15.78,15.8,15.77,15.78,148700.0,15.78,15.8,15.77,15.78,148700.0
2015-04-10 15:30:00,15.79,15.79,15.76,15.78,139100.0,15.79,15.79,15.76,15.78,139100.0
2015-04-10 15:40:00,15.78,15.79,15.77,15.77,152300.0,15.78,15.79,15.77,15.77,152300.0
2015-04-10 15:50:00,15.77,15.79,15.77,15.78,359200.0,15.77,15.79,15.77,15.78,359200.0
2015-04-13 09:30:00,15.63,15.65,15.61,15.63,269200.0,15.63,15.65,15.61,15.63,269200.0
2015-04-13 09:40:00,15.63,15.66,15.62,15.64,223200.0,15.63,15.66,15.62,15.64,223200.0
2015-04-13 09:50:00,15.64,15.66,15.6,15.63,148100.0,15.64,15.66,15.6,15.63,148100.0
2015-04-13 10:00:00,15.62,15.62,15.58,15.61,146500.0,15.62,15.62,15.58,15.61,146500.0
2015-04-13 10:10:00,15.6,15.62,15.58,15.62,231300.0,15.6,15.62,15.58,15.62,231300.0
2015-04-13 10:20:00,15.62,15.62,15.59,15.6,84800.0,15.62,15.62,15.59,15.6,84800.0
2015-04-13 10:30:00,15.61,15.66,15.61,15.63,120700.0,15.61,15.66,15.61,15.63,120700.0
2015-04-13 10:40:00,15.62,15.66,15.62,15.64,146100.0,15.62,15.66,15.62,15.64,146100.0
2015-04-13 10:50:00,15.65,15.65,15.62,15.64,41900.0,15.65,15.65,15.62,15.64,41900.0
2015-04-13 11:00:00,15.63,15.64,15.62,15.62,72100.0,15.63,15.64,15.62,15.62,72100.0
2015-04-13 11:10:00,15.62,15.65,15.61,15.64,86700.0,15.62,15.65,15.61,15.64,86700.0
2015-04-13 11:20:00,15.64,15.65,15.6,15.63,187700.0,15.64,15.65,15.6,15.63,187700.0
2015-04-13 11:30:00,15.64,15.65,15.63,15.64,36400.0,15.64,15.65,15.63,15.64,36400.0
2015-04-13 11:40:00,15.64,15.65,15.62,15.62,70300.0,15.64,15.65,15.62,15.62,70300.0
2015-04-13 11:50:00,15.62,15.64,15.61,15.64,81000.0,15.62,15.64,15.61,15.64,81000.0
2015-04-13 12:00:00,15.64,15.65,15.62,15.63,53600.0,15.64,15.65,15.62,15.63,53600.0
2015-04-13 12:10:00,15.63,15.66,15.61,15.65,118600.0,15.63,15.66,15.61,15.65,118600.0
2015-04-13 12:20:00,15.65,15.66,15.63,15.63,84300.0,15.65,15.66,15.63,15.63,84300.0
2015-04-13 12:30:00,15.63,15.63,15.61,15.63,18000.0,15.63,15.63,15.61,15.63,18000.0
2015-04-13 12:40:00,15.63,15.63,15.61,15.62,54900.0,15.63,15.63,15.61,15.62,54900.0
2015-04-13 12:50:00,15.62,15.63,15.61,15.62,19500.0,15.62,15.63,15.61,15.62,19500.0
2015-04-13 13:00:00,15.63,15.63,15.61,15.62,27300.0,15.63,15.63,15.61,15.62,27300.0
2015-04-13 13:10:00,15.62,15.63,15.61,15.61,85700.0,15.62,15.63,15.61,15.61,85700.0
2015-04-13 13:20:00,15.62,15.63,15.61,15.62,81600.0,15.62,15.63,15.61,15.62,81600.0
2015-04-13 13:30:00,15.62,15.62,15.6,15.6,30400.0,15.62,15.62,15.6,15.6,30400.0
2015-04-13 13:40:00,15.61,15.62,15.6,15.61,24300.0,15.61,15.62,15.6,15.61,24300.0
2015-04-13 13:50:00,15.61,15.62,15.6,15.61,49800.0,15.61,15.62,15.6,15.61,49800.0
2015-04-13 14:00:00,15.61,15.61,15.6,15.6,32600.0,15.61,15.61,15.6,15.6,32600.0
2015-04-13 14:10:00,15.61,15.62,15.6,15.62,40900.0,15.61,15.62,15.6,15.62,40900.0
2015-04-13 14:20:00,15.62,15.63,15.6,15.6,78600.0,15.62,15.63,15.6,15.6,78600.0
2015-04-13 14:30:00,15.6,15.61,15.6,15.61,20300.0,15.6,15.61,15.6,15.61,20300.0
2015-04-13 14:40:00,15.6,15.61,15.6,15.61,16100.0,15.6,15.61,15.6,15.61,16100.0
2015-04-13 14:50:00,15.6,15.61,15.6,15.6,23900.0,15.6,15.61,15.6,15.6,23900.0
2015-04-13 15:00:00,15.6,15.61,15.58,15.58,112000.0,15.6,15.61,15.58,15.58,112000.0
2015-04-13 15:10:00,15.58,15.59,15.58,15.59,31500.0,15.58,15.59,15.58,15.59,31500.0
2015-04-13 15:20:00,15.59,15.61,15.58,15.59,136700.0,15.59,15.61,15.58,15.59,136700.0
2015-04-13 15:30:00,15.59,15.6,15.58,15.59,34600.0,15.59,15.6,15.58,15.59,34600.0
2015-04-13 15:40:00,15.59,15.6,15.58,15.59,78300.0,15.59,15.6,15.58,15.59,78300.0
2015-04-13 15:50:00,15.6,15.6,15.59,15.6,303100.0,15.6,15.6,15.59,15.6,303100.0
2015-04-14 09:30:00,15.53,15.56,15.52,15.53,223900.0,15.53,15.56,15.52,15.53,223900.0
2015-04-14 09:40:00,15.53,15.54,15.5,15.51,255400.0,15.53,15.54,15.5,15.51,255400.0
2015-04-14 09:50:00,15.5,15.54,15.49,15.54,206500.0,15.5,15.54,15.49,15.54,206500.0
2015-04-14 10:00:00,15.55,15.55,15.52,15.53,89700.0,15.55,15.55,15.52,15.53,89700.0
2015-04-14 10:10:00,15.53,15.55,15.51,15.55,56900.0,15.53,15.55,15.51,15.55,56900.0
2015-04-14 10:20:00,15.54,15.6,15.53,15.59,140200.0,15.54,15.6,15.53,15.59,140200.0
2015-04-14 10:30:00,15.59,15.63,15.57,15.62,186700.0,15.59,15.63,15.57,15.62,186700.0
2015-04-14 10:40:00,15.63,15.66,15.6,15.61,110800.0,15.63,15.66,15.6,15.61,110800.0
2015-04-14 10:50:00,15.62,15.64,15.6,15.63,157200.0,15.62,15.64,15.6,15.63,157200.0
2015-04-14 11:00:00,15.63,15.66,15.62,15.64,82200.0,15.63,15.66,15.62,15.64,82200.0
2015-04-14 11:10:00,15.63,15.64,15.6,15.61,44500.0,15.63,15.64,15.6,15.61,44500.0
2015-04-14 11:20:00,15.61,15.62,15.57,15.58,56200.0,15.61,15.62,15.57,15.58,56200.0
2015-04-14 11:30:00,15.57,15.6,15.56,15.6,63800.0,15.57,15.6,15.56,15.6,63800.0
2015-04-14 11:40:00,15.59,15.61,15.59,15.6,26400.0,15.59,15.61,15.59,15.6,26400.0
2015-04-14 11:50:00,15.6,15.6,15.59,15.6,40100.0,15.6,15.6,15.59,15.6,40100.0
2015-04-14 12:00:00,15.6,15.6,15.55,15.56,132900.0,15.6,15.6,15.55,15.56,132900.0
2015-04-14 12:10:00,15.56,15.57,15.53,15.54,65400.0,15.56,15.57,15.53,15.54,65400.0
2015-04-14 12:20:00,15.54,15.55,15.52,15.55,99800.0,15.54,15.55,15.52,15.55,99800.0
2015-04-14 12:30:00,15.54,15.55,15.52,15.53,49600.0,15.54,15.55,15.52,15.53,49600.0
2015-04-14 12:40:00,15.53,15.54,15.52,15.54,52400.0,15.53,15.54,15.52,15.54,52400.0
2015-04-14 12:50:00,15.53,15.54,15.52,15.54,28500.0,15.53,15.54,15.52,15.54,28500.0
2015-04-14 13:00:00,15.53,15.53,15.52,15.52,26300.0,15.53,15.53,15.52,15.52,26300.0
2015-04-14 13:10:00,15.52,15.54,15.51,15.52,56300.0,15.52,15.54,15.51,15.52,56300.0
2015-04-14 13:20:00,15.52,15.52,15.49,15.5,90800.0,15.52,15.52,15.49,15.5,90800.0
2015-04-14 13:30:00,15.49,15.52,15.49,15.52,24600.0,15.49,15.52,15.49,15.52,24600.0
2015-04-14 13:40:00,15.52,15.52,15.51,15.52,23200.0,15.52,15.52,15.51,15.52,23200.0
2015-04-14 13:50:00,15.52,15.53,15.51,15.53,44900.0,15.52,15.53,15.51,15.53,44900.0
2015-04-14 14:00:00,15.53,15.53,15.51,15.52,41000.0,15.53,15.53,15.51,15.52,41000.0
2015-04-14 14:10:00,15.52,15.53,15.51,15.51,35600.0,15.52,15.53,15.51,15.51,35600.0
2015-04-14 14:20:00,15.52,15.53,15.51,15.53,30200.0,15.52,15.53,15.51,15.53,30200.0
2015-04-14 14:30:00,15.53,15.53,15.5,15.51,22200.0,15.53,15.53,15.5,15.51,22200.0
2015-04-14 14:40:00,15.5,15.52,15.5,15.51,20100.0,15.5,15.52,15.5,15.51,20100.0
2015-04-14 14:50:00,15.52,15.52,15.51,15.52,26600.0,15.52,15.52,15.51,15.52,26600.0
2015-04-14 15:00:00,15.52,15.52,15.51,15.51,11000.0,15.52,15.52,15.51,15.51,11000.0
2015-04-14 15:10:00,15.51,15.52,15.51,15.52,75000.0,15.51,15.52,15.51,15.52,75000.0
2015-04-14 15:20:00,15.52,15.52,15.5,15.51,86200.0,15.52,15.52,15.5,15.51,86200.0
2015-04-14 15:30:00,15.51,15.51,15.5,15.51,22800.0,15.51,15.51,15.5,15.51,22800.0
2015-04-14 15:40:00,15.51,15.51,15.5,15.51,105800.0,15.51,15.51,15.5,15.51,105800.0
2015-04-14 15:50:00,15.5,15.51,15.5,15.51,385500.0,15.5,15.51,15.5,15.51,385500.0
2015-04-15 09:30:00,15.52,15.54,15.5,15.52,161000.0,15.52,15.54,15.5,15.52,161000.0
2015-04-15 09:40:00,15.52,15.53,15.49,15.5,84800.0,15.52,15.53,15.49,15.5,84800.0
2015-04-15 09:50:00,15.49,15.5,15.47,15.48,106700.0,15.49,15.5,15.47,15.48,106700.0
2015-04-15 10:00:00,15.48,15.52,15.48,15.52,134800.0,15.48,15.52,15.48,15.52,134800.0
2015-04-15 10:10:00,15.52,15.55,15.51,15.54,68300.0,15.52,15.55,15.51,15.54,68300.0
2015-04-15 10:20:00,15.54,15.56,15.53,15.55,45500.0,15.54,15.56,15.53,15.55,45500.0
2015-04-15 10:30:00,15.54,15.57,15.53,15.54,159800.0,15.54,15.57,15.53,15.54,159800.0
2015-04-15 10:40:00,15.53,15.55,15.5,15.52,98000.0,15.53,15.55,15.5,15.52,98000.0
2015-04-15 10:50:00,15.51,15.54,15.5,15.53,50600.0,15.51,15.54,15.5,15.53,50600.0
2015-04-15 11:00:00,15.54,15.54,15.5,15.51,68100.0,15.54,15.54,15.5,15.51,68100.0
2015-04-15 11:10:00,15.5,15.51,15.49,15.5,78500.0,15.5,15.51,15.49,15.5,78500.0
2015-04-15 11:20:00,15.5,15.53,15.5,15.52,106700.0,15.5,15.53,15.5,15.52,106700.0
2015-04-15 11:30:00,15.52,15.57,15.51,15.56,95600.0,15.52,15.57,15.51,15.56,95600.0
2015-04-15 11:40:00,15.57,15.58,15.55,15.56,59500.0,15.57,15.58,15.55,15.56,59500.0
2015-04-15 11:50:00,15.56,15.57,15.54,15.55,39300.0,15.56,15.57,15.54,15.55,39300.0
2015-04-15 12:00:00,15.54,15.56,15.54,15.55,51200.0,15.54,15.56,15.54,15.55,51200.0
2015-04-15 12:10:00,15.55,15.55,15.53,15.54,31600.0,15.55,15.55,15.53,15.54,31600.0
2015-04-15 12:20:00,15.54,15.55,15.54,15.55,33300.0,15.54,15.55,15.54,15.55,33300.0
2015-04-15 12:30:00,15.54,15.55,15.54,15.54,20800.0,15.54,15.55,15.54,15.54,20800.0
2015-04-15 12:40:00,15.55,15.56,15.54,15.56,18300.0,15.55,15.56,15.54,15.56,18300.0
2015-04-15 12:50:00,15.56,15.57,15.55,15.56,19600.0,15.56,15.57,15.55,15.56,19600.0
2015-04-15 13:00:00,15.56,15.6,15.56,15.59,124800.0,15.56,15.6,15.56,15.59,124800.0
2015-04-15 13:10:00,15.6,15.63,15.59,15.62,164200.0,15.6,15.63,15.59,15.62,164200.0
2015-04-15 13:20:00,15.61,15.65,15.61,15.63,212500.0,15.61,15.65,15.61,15.63,212500.0
2015-04-15 13:30:00,15.64,15.65,15.63,15.65,90700.0,15.64,15.65,15.63,15.65,90700.0
2015-04-15 13:40:00,15.64,15.66,15.63,15.65,94800.0,15.64,15.66,15.63,15.65,94800.0
2015-04-15 13:50:00,15.65,15.65,15.63,15.63,77000.0,15.65,15.65,15.63,15.63,77000.0
2015-04-15 14:00:00,15.63,15.69,15.63,15.69,192000.0,15.63,15.69,15.63,15.69,192000.0
2015-04-15 14:10:00,15.68,15.7,15.67,15.68,85900.0,15.68,15.7,15.67,15.68,85900.0
2015-04-15 14:20:00,15.68,15.68,15.65,15.66,88200.0,15.68,15.68,15.65,15.66,88200.0
2015-04-15 14:30:00,15.66,15.67,15.64,15.64,55500.0,15.66,15.67,15.64,15.64,55500.0
2015-04-15 14:40:00,15.64,15.65,15.62,15.63,49800.0,15.64,15.65,15.62,15.63,49800.0
2015-04-15 14:50:00,15.62,15.64,15.62,15.64,32500.0,15.62,15.64,15.62,15.64,32500.0
2015-04-15 15:00:00,15.63,15.64,15.63,15.63,54400.0,15.63,15.64,15.63,15.63,54400.0
2015-04-15 15:10:00,15.63,15.64,15.62,15.62,33800.0,15.63,15.64,15.62,15.62,33800.0
2015-04-15 15:20:00,15.61,15.63,15.61,15.62,77300.0,15.61,15.63,15.61,15.62,77300.0
2015-04-15 15:30:00,15.61,15.62,15.61,15.62,35800.0,15.61,15.62,15.61,15.62,35800.0
2015-04-15 15:40:00,15.62,15.63,15.61,15.63,100500.0,15.62,15.63,15.61,15.63,100500.0
2015-04-15 15:50:00,15.63,15.63,15.61,15.63,262400.0,15.63,15.63,15.61,15.63,262400.0
2015-04-16 09:30:00,15.69,15.72,15.67,15.7,510300.0,15.69,15.72,15.67,15.7,510300.0
2015-04-16 09:40:00,15.71,15.72,15.69,15.71,162100.0,15.71,15.72,15.69,15.71,162100.0
2015-04-16 09:50:00,15.71,15.73,15.69,15.73,202700.0,15.71,15.73,15.69,15.73,202700.0
2015-04-16 10:00:00,15.73,15.73,15.54,15.58,445200.0,15.73,15.73,15.54,15.58,445200.0
2015-04-16 10:10:00,15.59,15.59,15.5,15.51,423000.0,15.59,15.59,15.5,15.51,423000.0
2015-04-16 10:20:00,15.51,15.52,15.47,15.49,233300.0,15.51,15.52,15.47,15.49,233300.0
2015-04-16 10:30:00,15.48,15.49,15.44,15.49,257600.0,15.48,15.49,15.44,15.49,257600.0
2015-04-16 10:40:00,15.48,15.52,15.47,15.51,197900.0,15.48,15.52,15.47,15.51,197900.0
2015-04-16 10:50:00,15.51,15.56,15.51,15.55,288900.0,15.51,15.56,15.51,15.55,288900.0
2015-04-16 11:00:00,15.54,15.58,15.53,15.55,162600.0,15.54,15.58,15.53,15.55,162600.0
2015-04-16 11:10:00,15.55,15.57,15.54,15.56,85900.0,15.55,15.57,15.54,15.56,85900.0
2015-04-16 11:20:00,15.55,15.56,15.53,15.55,66200.0,15.55,15.56,15.53,15.55,66200.0
2015-04-16 11:30:00,15.54,15.58,15.54,15.56,51400.0,15.54,15.58,15.54,15.56,51400.0
2015-04-16 11:40:00,15.56,15.58,15.55,15.57,70400.0,15.56,15.58,15.55,15.57,70400.0
2015-04-16 11:50:00,15.58,15.61,15.57,15.59,82700.0,15.58,15.61,15.57,15.59,82700.0
2015-04-16 12:00:00,15.59,15.61,15.55,15.57,51400.0,15.59,15.61,15.55,15.57,51400.0
2015-04-16 12:10:00,15.57,15.58,15.56,15.57,40400.0,15.57,15.58,15.56,15.57,40400.0
2015-04-16 12:20:00,15.57,15.58,15.56,15.57,16700.0,15.57,15.58,15.56,15.57,16700.0
2015-04-16 12:30:00,15.57,15.58,15.56,15.58,27000.0,15.57,15.58,15.56,15.58,27000.0
2015-04-16 12:40:00,15.58,15.58,15.56,15.56,26800.0,15.58,15.58,15.56,15.56,26800.0
2015-04-16 12:50:00,15.57,15.57,15.54,15.56,102100.0,15.57,15.57,15.54,15.56,102100.0
2015-04-16 13:00:00,15.56,15.59,15.55,15.59,36600.0,15.56,15.59,15.55,15.59,36600.0
2015-04-16 13:10:00,15.59,15.6,15.56,15.58,41200.0,15.59,15.6,15.56,15.58,41200.0
2015-04-16 13:20:00,15.59,15.64,15.58,15.62,126700.0,15.59,15.64,15.58,15.62,126700.0
2015-04-16 13:30:00,15.62,15.63,15.61,15.61,78100.0,15.62,15.63,15.61,15.61,78100.0
2015-04-16 13:40:00,15.62,15.64,15.61,15.63,30600.0,15.62,15.64,15.61,15.63,30600.0
2015-04-16 13:50:00,15.64,15.64,15.62,15.63,45900.0,15.64,15.64,15.62,15.63,45900.0
2015-04-16 14:00:00,15.64,15.67,15.64,15.66,119600.0,15.64,15.67,15.64,15.66,119600.0
2015-04-16 14:10:00,15.66,15.67,15.65,15.65,82400.0,15.66,15.67,15.65,15.65,82400.0
2015-04-16 14:20:00,15.65,15.65,15.62,15.63,80200.0,15.65,15.65,15.62,15.63,80200.0
2015-04-16 14:30:00,15.63,15.64,15.61,15.63,81300.0,15.63,15.64,15.61,15.63,81300.0
2015-04-16 14:40:00,15.63,15.64,15.62,15.63,39100.0,15.63,15.64,15.62,15.63,39100.0
2015-04-16 14:50:00,15.63,15.63,15.59,15.59,71400.0,15.63,15.63,15.59,15.59,71400.0
2015-04-16 15:00:00,15.59,15.6,15.57,15.59,33300.0,15.59,15.6,15.57,15.59,33300.0
2015-04-16 15:10:00,15.59,15.6,15.57,15.59,34300.0,15.59,15.6,15.57,15.59,34300.0
2015-04-16 15:20:00,15.59,15.6,15.59,15.59,39100.0,15.59,15.6,15.59,15.59,39100.0
2015-04-16 15:30:00,15.59,15.61,15.58,15.58,45200.0,15.59,15.61,15.58,15.58,45200.0
2015-04-16 15:40:00,15.59,15.59,15.57,15.58,74200.0,15.59,15.59,15.57,15.58,74200.0
2015-04-16 15:50:00,15.58,15.58,15.56,15.58,324300.0,15.58,15.58,15.56,15.58,324300.0
2015-04-17 09:30:00,15.61,15.61,15.54,15.58,187200.0,15.61,15.61,15.54,15.58,187200.0
2015-04-17 09:40:00,15.58,15.61,15.57,15.6,131200.0,15.58,15.61,15.57,15.6,131200.0
2015-04-17 09:50:00,15.59,15.65,15.58,15.64,145500.0,15.59,15.65,15.58,15.64,145500.0
2015-04-17 10:00:00,15.63,15.64,15.57,15.62,158000.0,15.63,15.64,15.57,15.62,158000.0
2015-04-17 10:10:00,15.62,15.63,15.59,15.6,90300.0,15.62,15.63,15.59,15.6,90300.0
2015-04-17 10:20:00,15.6,15.62,15.59,15.6,94400.0,15.6,15.62,15.59,15.6,94400.0
2015-04-17 10:30:00,15.59,15.6,15.58,15.59,52900.0,15.59,15.6,15.58,15.59,52900.0
2015-04-17 10:40:00,15.59,15.61,15.58,15.61,71600.0,15.59,15.61,15.58,15.61,71600.0
2015-04-17 10:50:00,15.6,15.63,15.59,15.61,75500.0,15.6,15.63,15.59,15.61,75500.0
2015-04-17 11:00:00,15.61,15.63,15.61,15.61,162700.0,15.61,15.63,15.61,15.61,162700.0
2015-04-17 11:10:00,15.6,15.61,15.58,15.59,126100.0,15.6,15.61,15.58,15.59,126100.0
2015-04-17 11:20:00,15.59,15.6,15.59,15.6,39000.0,15.59,15.6,15.59,15.6,39000.0
2015-04-17 11:30:00,15.6,15.61,15.59,15.6,265200.0,15.6,15.61,15.59,15.6,265200.0
2015-04-17 11:40:00,15.59,15.61,15.59,15.61,70800.0,15.59,15.61,15.59,15.61,70800.0
2015-04-17 11:50:00,15.61,15.61,15.56,15.58,137900.0,15.61,15.61,15.56,15.58,137900.0
2015-04-17 12:00:00,15.58,15.59,15.56,15.57,24200.0,15.58,15.59,15.56,15.57,24200.0
2015-04-17 12:10:00,15.57,15.57,15.53,15.53,96100.0,15.57,15.57,15.53,15.53,96100.0
2015-04-17 12:20:00,15.54,15.57,15.54,15.55,83600.0,15.54,15.57,15.54,15.55,83600.0
2015-04-17 12:30:00,15.54,15.56,15.54,15.55,27000.0,15.54,15.56,15.54,15.55,27000.0
2015-04-17 12:40:00,15.56,15.57,15.55,15.56,36200.0,15.56,15.57,15.55,15.56,36200.0
2015-04-17 12:50:00,15.56,15.56,15.55,15.56,30900.0,15.56,15.56,15.55,15.56,30900.0
2015-04-17 13:00:00,15.56,15.57,15.55,15.57,39000.0,15.56,15.57,15.55,15.57,39000.0
2015-04-17 13:10:00,15.56,15.57,15.55,15.56,38900.0,15.56,15.57,15.55,15.56,38900.0
2015-04-17 13:20:00,15.56,15.57,15.53,15.55,96500.0,15.56,15.57,15.53,15.55,96500.0
2015-04-17 13:30:00,15.54,15.55,15.54,15.55,35300.0,15.54,15.55,15.54,15.55,35300.0
2015-04-17 13:40:00,15.55,15.56,15.54,15.55,23900.0,15.55,15.56,15.54,15.55,23900.0
2015-04-17 13:50:00,15.54,15.55,15.53,15.54,292200.0,15.54,15.55,15.53,15.54,292200.0
2015-04-17 14:00:00,15.54,15.55,15.53,15.54,52100.0,15.54,15.55,15.53,15.54,52100.0
2015-04-17 14:10:00,15.54,15.56,15.54,15.56,38300.0,15.54,15.56,15.54,15.56,38300.0
2015-04-17 14:20:00,15.56,15.56,15.55,15.56,32700.0,15.56,15.56,15.55,15.56,32700.0
2015-04-17 14:30:00,15.56,15.56,15.55,15.55,26900.0,15.56,15.56,15.55,15.55,26900.0
2015-04-17 14:40:00,15.55,15.56,15.54,15.56,24900.0,15.55,15.56,15.54,15.56,24900.0
2015-04-17 14:50:00,15.55,15.56,15.52,15.53,143400.0,15.55,15.56,15.52,15.53,143400.0
2015-04-17 15:00:00,15.54,15.57,15.54,15.56,32200.0,15.54,15.57,15.54,15.56,32200.0
2015-04-17 15:10:00,15.57,15.57,15.56,15.57,37600.0,15.57,15.57,15.56,15.57,37600.0
2015-04-17 15:20:00,15.56,15.57,15.56,15.56,37000.0,15.56,15.57,15.56,15.56,37000.0
2015-04-17 15:30:00,15.56,15.57,15.56,15.56,31900.0,15.56,15.57,15.56,15.56,31900.0
2015-04-17 15:40:00,15.56,15.57,15.56,15.57,71700.0,15.56,15.57,15.56,15.57,71700.0
2015-04-17 15:50:00,15.56,15.57,15.55,15.55,177700.0,15.56,15.57,15.55,15.55,177700.0
2015-04-20 09:30:00,15.36,15.36,15.31,15.34,395000.0,15.36,15.36,15.31,15.34,395000.0
2015-04-20 09:40:00,15.33,15.34,15.29,15.32,325900.0,15.33,15.34,15.29,15.32,325900.0
2015-04-20 09:50:00,15.32,15.34,15.3,15.32,222400.0,15.32,15.34,15.3,15.32,222400.0
2015-04-20 10:00:00,15.32,15.35,15.29,15.33,289900.0,15.32,15.35,15.29,15.33,289900.0
2015-04-20 10:10:00,15.32,15.33,15.29,15.31,220700.0,15.32,15.33,15.29,15.31,220700.0
2015-04-20 10:20:00,15.3,15.3,15.18,15.2,966400.0,15.3,15.3,15.18,15.2,966400.0
2015-04-20 10:30:00,15.2,15.26,15.18,15.21,273300.0,15.2,15.26,15.18,15.21,273300.0
2015-04-20 10:40:00,15.22,15.23,15.2,15.23,156200.0,15.22,15.23,15.2,15.23,156200.0
2015-04-20 10:50:00,15.22,15.27,15.22,15.26,114100.0,15.22,15.27,15.22,15.26,114100.0
2015-04-20 11:00:00,15.26,15.27,15.25,15.26,81900.0,15.26,15.27,15.25,15.26,81900.0
2015-04-20 11:10:00,15.25,15.27,15.22,15.25,143100.0,15.25,15.27,15.22,15.25,143100.0
2015-04-20 11:20:00,15.25,15.26,15.21,15.21,89400.0,15.25,15.26,15.21,15.21,89400.0
2015-04-20 11:30:00,15.21,15.23,15.21,15.23,71500.0,15.21,15.23,15.21,15.23,71500.0
2015-04-20 11:40:00,15.23,15.27,15.21,15.26,123600.0,15.23,15.27,15.21,15.26,123600.0
2015-04-20 11:50:00,15.26,15.27,15.24,15.26,66300.0,15.26,15.27,15.24,15.26,66300.0
2015-04-20 12:00:00,15.27,15.27,15.24,15.25,77000.0,15.27,15.27,15.24,15.25,77000.0
2015-04-20 12:10:00,15.24,15.25,15.22,15.23,175300.0,15.24,15.25,15.22,15.23,175300.0
2015-04-20 12:20:00,15.24,15.24,15.22,15.23,80900.0,15.24,15.24,15.22,15.23,80900.0
2015-04-20 12:30:00,15.23,15.23,15.21,15.22,89900.0,15.23,15.23,15.21,15.22,89900.0
2015-04-20 12:40:00,15.21,15.23,15.21,15.22,79000.0,15.21,15.23,15.21,15.22,79000.0
2015-04-20 12:50:00,15.23,15.23,15.21,15.22,65200.0,15.23,15.23,15.21,15.22,65200.0
2015-04-20 13:00:00,15.21,15.22,15.2,15.22,94900.0,15.21,15.22,15.2,15.22,94900.0
2015-04-20 13:10:00,15.22,15.25,15.21,15.25,121700.0,15.22,15.25,15.21,15.25,121700.0
2015-04-20 13:20:00,15.25,15.26,15.23,15.24,51300.0,15.25,15.26,15.23,15.24,51300.0
2015-04-20 13:30:00,15.24,15.24,15.23,15.24,29400.0,15.24,15.24,15.23,15.24,29400.0
2015-04-20 13:40:00,15.24,15.24,15.23,15.23,19900.0,15.24,15.24,15.23,15.23,19900.0
2015-04-20 13:50:00,15.24,15.26,15.23,15.24,49900.0,15.24,15.26,15.23,15.24,49900.0
2015-04-20 14:00:00,15.24,15.24,15.22,15.23,109300.0,15.24,15.24,15.22,15.23,109300.0
2015-04-20 14:10:00,15.24,15.25,15.23,15.25,53300.0,15.24,15.25,15.23,15.25,53300.0
2015-04-20 14:20:00,15.24,15.25,15.23,15.24,73900.0,15.24,15.25,15.23,15.24,73900.0
2015-04-20 14:30:00,15.24,15.25,15.24,15.25,42800.0,15.24,15.25,15.24,15.25,42800.0
2015-04-20 14:40:00,15.25,15.26,15.24,15.25,40300.0,15.25,15.26,15.24,15.25,40300.0
2015-04-20 14:50:00,15.25,15.27,15.24,15.27,32500.0,15.25,15.27,15.24,15.27,32500.0
2015-04-20 15:00:00,15.27,15.27,15.26,15.27,60500.0,15.27,15.27,15.26,15.27,60500.0
2015-04-20 15:10:00,15.27,15.29,15.26,15.29,64100.0,15.27,15.29,15.26,15.29,64100.0
2015-04-20 15:20:00,15.29,15.29,15.28,15.29,72200.0,15.29,15.29,15.28,15.29,72200.0
2015-04-20 15:30:00,15.29,15.29,15.27,15.28,72900.0,15.29,15.29,15.27,15.28,72900.0
2015-04-20 15:40:00,15.28,15.28,15.27,15.28,115400.0,15.28,15.28,15.27,15.28,115400.0
2015-04-20 15:50:00,15.28,15.3,15.27,15.3,325900.0,15.28,15.3,15.27,15.3,325900.0
2015-04-21 09:30:00,15.29,15.31,15.26,15.31,178400.0,15.29,15.31,15.26,15.31,178400.0
2015-04-21 09:40:00,15.3,15.32,15.29,15.31,88600.0,15.3,15.32,15.29,15.31,88600.0
2015-04-21 09:50:00,15.31,15.31,15.25,15.28,84000.0,15.31,15.31,15.25,15.28,84000.0
2015-04-21 10:00:00,15.27,15.31,15.26,15.31,87600.0,15.27,15.31,15.26,15.31,87600.0
2015-04-21 10:10:00,15.31,15.31,15.28,15.29,70100.0,15.31,15.31,15.28,15.29,70100.0
2015-04-21 10:20:00,15.29,15.29,15.26,15.27,47800.0,15.29,15.29,15.26,15.27,47800.0
2015-04-21 10:30:00,15.27,15.3,15.25,15.28,93300.0,15.27,15.3,15.25,15.28,93300.0
2015-04-21 10:40:00,15.28,15.29,15.27,15.28,188200.0,15.28,15.29,15.27,15.28,188200.0
2015-04-21 10:50:00,15.28,15.28,15.26,15.27,149600.0,15.28,15.28,15.26,15.27,149600.0
2015-04-21 11:00:00,15.28,15.28,15.23,15.27,190500.0,15.28,15.28,15.23,15.27,190500.0
2015-04-21 11:10:00,15.28,15.29,15.26,15.28,51700.0,15.28,15.29,15.26,15.28,51700.0
2015-04-21 11:20:00,15.28,15.29,15.24,15.25,113500.0,15.28,15.29,15.24,15.25,113500.0
2015-04-21 11:30:00,15.26,15.27,15.24,15.25,60400.0,15.26,15.27,15.24,15.25,60400.0
2015-04-21 11:40:00,15.26,15.27,15.25,15.25,53000.0,15.26,15.27,15.25,15.25,53000.0
2015-04-21 11:50:00,15.26,15.27,15.25,15.26,68400.0,15.26,15.27,15.25,15.26,68400.0
2015-04-21 12:00:00,15.26,15.28,15.25,15.25,60200.0,15.26,15.28,15.25,15.25,60200.0
2015-04-21 12:10:00,15.26,15.31,15.26,15.31,35900.0,15.26,15.31,15.26,15.31,35900.0
2015-04-21 12:20:00,15.31,15.33,15.3,15.32,216800.0,15.31,15.33,15.3,15.32,216800.0
2015-04-21 12:30:00,15.32,15.38,15.31,15.37,235200.0,15.32,15.38,15.31,15.37,235200.0
2015-04-21 12:40:00,15.36,15.4,15.36,15.37,88600.0,15.36,15.4,15.36,15.37,88600.0
2015-04-21 12:50:00,15.38,15.39,15.34,15.34,57600.0,15.38,15.39,15.34,15.34,57600.0
2015-04-21 13:00:00,15.34,15.35,15.33,15.34,46600.0,15.34,15.35,15.33,15.34,46600.0
2015-04-21 13:10:00,15.34,15.35,15.32,15.34,101100.0,15.34,15.35,15.32,15.34,101100.0
2015-04-21 13:20:00,15.33,15.36,15.33,15.35,20700.0,15.33,15.36,15.33,15.35,20700.0
2015-04-21 13:30:00,15.35,15.35,15.33,15.34,27100.0,15.35,15.35,15.33,15.34,27100.0
2015-04-21 13:40:00,15.33,15.34,15.32,15.33,33300.0,15.33,15.34,15.32,15.33,33300.0
2015-04-21 13:50:00,15.32,15.34,15.31,15.34,48800.0,15.32,15.34,15.31,15.34,48800.0
2015-04-21 14:00:00,15.34,15.36,15.33,15.35,47300.0,15.34,15.36,15.33,15.35,47300.0
2015-04-21 14:10:00,15.35,15.35,15.32,15.33,31900.0,15.35,15.35,15.32,15.33,31900.0
2015-04-21 14:20:00,15.32,15.33,15.29,15.3,41200.0,15.32,15.33,15.29,15.3,41200.0
2015-04-21 14:30:00,15.29,15.31,15.29,15.3,52900.0,15.29,15.31,15.29,15.3,52900.0
2015-04-21 14:40:00,15.29,15.3,15.29,15.29,20300.0,15.29,15.3,15.29,15.29,20300.0
2015-04-21 14:50:00,15.29,15.31,15.29,15.29,62500.0,15.29,15.31,15.29,15.29,62500.0
2015-04-21 15:00:00,15.3,15.31,15.29,15.31,15000.0,15.3,15.31,15.29,15.31,15000.0
2015-04-21 15:10:00,15.3,15.31,15.3,15.31,21000.0,15.3,15.31,15.3,15.31,21000.0
2015-04-21 15:20:00,15.31,15.31,15.3,15.31,21700.0,15.31,15.31,15.3,15.31,21700.0
2015-04-21 15:30:00,15.3,15.31,15.3,15.31,32500.0,15.3,15.31,15.3,15.31,32500.0
2015-04-21 15:40:00,15.3,15.31,15.3,15.31,38200.0,15.3,15.31,15.3,15.31,38200.0
2015-04-21 15:50:00,15.3,15.33,15.3,15.31,196600.0,15.3,15.33,15.3,15.31,196600.0
2015-04-22 09:30:00,15.25,15.28,15.24,15.26,151200.0,15.25,15.28,15.24,15.26,151200.0
2015-04-22 09:40:00,15.26,15.28,15.24,15.26,137200.0,15.26,15.28,15.24,15.26,137200.0
2015-04-22 09:50:00,15.27,15.27,15.24,15.24,80000.0,15.27,15.27,15.24,15.24,80000.0
2015-04-22 10:00:00,15.24,15.24,15.09,15.12,751900.0,15.24,15.24,15.09,15.12,751900.0
2015-04-22 10:10:00,15.12,15.15,15.09,15.12,233700.0,15.12,15.15,15.09,15.12,233700.0
2015-04-22 10:20:00,15.11,15.12,15.02,15.08,945000.0,15.11,15.12,15.02,15.08,945000.0
2015-04-22 10:30:00,15.07,15.1,15.06,15.08,242600.0,15.07,15.1,15.06,15.08,242600.0
2015-04-22 10:40:00,15.07,15.09,15.04,15.05,210400.0,15.07,15.09,15.04,15.05,210400.0
2015-04-22 10:50:00,15.05,15.13,15.04,15.11,218600.0,15.05,15.13,15.04,15.11,218600.0
2015-04-22 11:00:00,15.1,15.12,15.08,15.1,97700.0,15.1,15.12,15.08,15.1,97700.0
2015-04-22 11:10:00,15.09,15.15,15.09,15.12,83900.0,15.09,15.15,15.09,15.12,83900.0
2015-04-22 11:20:00,15.12,15.14,15.12,15.13,99500.0,15.12,15.14,15.12,15.13,99500.0
2015-04-22 11:30:00,15.13,15.14,15.1,15.12,147000.0,15.13,15.14,15.1,15.12,147000.0
2015-04-22 11:40:00,15.11,15.12,15.09,15.1,252000.0,15.11,15.12,15.09,15.1,252000.0
2015-04-22 11:50:00,15.1,15.14,15.09,15.13,62900.0,15.1,15.14,15.09,15.13,62900.0
2015-04-22 12:00:00,15.13,15.14,15.12,15.13,56300.0,15.13,15.14,15.12,15.13,56300.0
2015-04-22 12:10:00,15.13,15.16,15.13,15.14,116400.0,15.13,15.16,15.13,15.14,116400.0
2015-04-22 12:20:00,15.13,15.15,15.13,15.14,46000.0,15.13,15.15,15.13,15.14,46000.0
2015-04-22 12:30:00,15.14,15.15,15.12,15.14,63400.0,15.14,15.15,15.12,15.14,63400.0
2015-04-22 12:40:00,15.15,15.15,15.13,15.14,43300.0,15.15,15.15,15.13,15.14,43300.0
2015-04-22 12:50:00,15.13,15.14,15.12,15.13,78000.0,15.13,15.14,15.12,15.13,78000.0
2015-04-22 13:00:00,15.12,15.14,15.11,15.14,73100.0,15.12,15.14,15.11,15.14,73100.0
2015-04-22 13:10:00,15.14,15.16,15.13,15.16,78800.0,15.14,15.16,15.13,15.16,78800.0
2015-04-22 13:20:00,15.16,15.17,15.14,15.14,66400.0,15.16,15.17,15.14,15.14,66400.0
2015-04-22 13:30:00,15.14,15.15,15.13,15.15,43900.0,15.14,15.15,15.13,15.15,43900.0
2015-04-22 13:40:00,15.14,15.17,15.14,15.16,41500.0,15.14,15.17,15.14,15.16,41500.0
2015-04-22 13:50:00,15.16,15.17,15.15,15.16,27400.0,15.16,15.17,15.15,15.16,27400.0
2015-04-22 14:00:00,15.15,15.17,15.15,15.17,22000.0,15.15,15.17,15.15,15.17,22000.0
2015-04-22 14:10:00,15.17,15.17,15.14,15.15,81400.0,15.17,15.17,15.14,15.15,81400.0
2015-04-22 14:20:00,15.15,15.16,15.14,15.14,49900.0,15.15,15.16,15.14,15.14,49900.0
2015-04-22 14:30:00,15.14,15.15,15.12,15.12,48200.0,15.14,15.15,15.12,15.12,48200.0
2015-04-22 14:40:00,15.13,15.13,15.12,15.13,18100.0,15.13,15.13,15.12,15.13,18100.0
2015-04-22 14:50:00,15.13,15.13,15.12,15.13,46900.0,15.13,15.13,15.12,15.13,46900.0
2015-04-22 15:00:00,15.13,15.14,15.11,15.12,146100.0,15.13,15.14,15.11,15.12,146100.0
2015-04-22 15:10:00,15.13,15.13,15.12,15.13,22300.0,15.13,15.13,15.12,15.13,22300.0
2015-04-22 15:20:00,15.13,15.13,15.12,15.12,47700.0,15.13,15.13,15.12,15.12,47700.0
2015-04-22 15:30:00,15.13,15.13,15.12,15.12,65800.0,15.13,15.13,15.12,15.12,65800.0
2015-04-22 15:40:00,15.12,15.13,15.11,15.13,221800.0,15.12,15.13,15.11,15.13,221800.0
2015-04-22 15:50:00,15.13,15.13,15.1,15.1,322000.0,15.13,15.13,15.1,15.1,322000.0
2015-04-23 09:30:00,15.11,15.14,15.1,15.11,208000.0,15.11,15.14,15.1,15.11,208000.0
2015-04-23 09:40:00,15.11,15.13,15.1,15.1,209300.0,15.11,15.13,15.1,15.1,209300.0
2015-04-23 09:50:00,15.1,15.11,15.07,15.1,238500.0,15.1,15.11,15.07,15.1,238500.0
2015-04-23 10:00:00,15.11,15.14,15.07,15.09,225900.0,15.11,15.14,15.07,15.09,225900.0
2015-04-23 10:10:00,15.09,15.12,15.08,15.11,98500.0,15.09,15.12,15.08,15.11,98500.0
2015-04-23 10:20:00,15.11,15.14,15.1,15.14,94200.0,15.11,15.14,15.1,15.14,94200.0
2015-04-23 10:30:00,15.14,15.14,15.11,15.12,57900.0,15.14,15.14,15.11,15.12,57900.0
2015-04-23 10:40:00,15.12,15.18,15.11,15.15,161400.0,15.12,15.18,15.11,15.15,161400.0
2015-04-23 10:50:00,15.16,15.17,15.14,15.16,96400.0,15.16,15.17,15.14,15.16,96400.0
2015-04-23 11:00:00,15.16,15.19,15.16,15.17,101700.0,15.16,15.19,15.16,15.17,101700.0
2015-04-23 11:10:00,15.18,15.18,15.16,15.18,54200.0,15.18,15.18,15.16,15.18,54200.0
2015-04-23 11:20:00,15.18,15.21,15.18,15.19,851900.0,15.18,15.21,15.18,15.19,851900.0
2015-04-23 11:30:00,15.19,15.19,15.16,15.17,84900.0,15.19,15.19,15.16,15.17,84900.0
2015-04-23 11:40:00,15.17,15.18,15.16,15.18,71300.0,15.17,15.18,15.16,15.18,71300.0
2015-04-23 11:50:00,15.18,15.18,15.16,15.16,150400.0,15.18,15.18,15.16,15.16,150400.0
2015-04-23 12:00:00,15.16,15.18,15.16,15.17,53500.0,15.16,15.18,15.16,15.17,53500.0
2015-04-23 12:10:00,15.17,15.18,15.16,15.16,51200.0,15.17,15.18,15.16,15.16,51200.0
2015-04-23 12:20:00,15.16,15.16,15.14,15.15,65200.0,15.16,15.16,15.14,15.15,65200.0
2015-04-23 12:30:00,15.15,15.16,15.14,15.15,39500.0,15.15,15.16,15.14,15.15,39500.0
2015-04-23 12:40:00,15.15,15.16,15.15,15.15,33600.0,15.15,15.16,15.15,15.15,33600.0
2015-04-23 12:50:00,15.15,15.16,15.14,15.16,159200.0,15.15,15.16,15.14,15.16,159200.0
2015-04-23 13:00:00,15.16,15.23,15.15,15.22,182300.0,15.16,15.23,15.15,15.22,182300.0
2015-04-23 13:10:00,15.22,15.24,15.21,15.22,87800.0,15.22,15.24,15.21,15.22,87800.0
2015-04-23 13:20:00,15.22,15.22,15.18,15.22,141700.0,15.22,15.22,15.18,15.22,141700.0
2015-04-23 13:30:00,15.22,15.24,15.21,15.23,56500.0,15.22,15.24,15.21,15.23,56500.0
2015-04-23 13:40:00,15.23,15.24,15.22,15.22,64100.0,15.23,15.24,15.22,15.22,64100.0
2015-04-23 13:50:00,15.22,15.22,15.2,15.21,33800.0,15.22,15.22,15.2,15.21,33800.0
2015-04-23 14:00:00,15.2,15.24,15.2,15.24,62200.0,15.2,15.24,15.2,15.24,62200.0
2015-04-23 14:10:00,15.24,15.24,15.22,15.23,57100.0,15.24,15.24,15.22,15.23,57100.0
2015-04-23 14:20:00,15.22,15.24,15.22,15.23,84900.0,15.22,15.24,15.22,15.23,84900.0
2015-04-23 14:30:00,15.24,15.25,15.23,15.24,106700.0,15.24,15.25,15.23,15.24,106700.0
2015-04-23 14:40:00,15.23,15.24,15.21,15.22,29300.0,15.23,15.24,15.21,15.22,29300.0
2015-04-23 14:50:00,15.21,15.23,15.21,15.21,31500.0,15.21,15.23,15.21,15.21,31500.0
2015-04-23 15:00:00,15.21,15.22,15.2,15.2,32000.0,15.21,15.22,15.2,15.2,32000.0
2015-04-23 15:10:00,15.2,15.21,15.2,15.21,17000.0,15.2,15.21,15.2,15.21,17000.0
2015-04-23 15:20:00,15.21,15.21,15.19,15.21,26400.0,15.21,15.21,15.19,15.21,26400.0
2015-04-23 15:30:00,15.2,15.21,15.19,15.19,72400.0,15.2,15.21,15.19,15.19,72400.0
2015-04-23 15:40:00,15.2,15.2,15.19,15.2,40300.0,15.2,15.2,15.19,15.2,40300.0
2015-04-23 15:50:00,15.19,15.21,15.19,15.21,141700.0,15.19,15.21,15.19,15.21,141700.0
2015-04-24 09:30:00,15.12,15.15,15.11,15.13,328800.0,15.12,15.15,15.11,15.13,328800.0
2015-04-24 09:40:00,15.14,15.14,15.09,15.12,223300.0,15.14,15.14,15.09,15.12,223300.0
2015-04-24 09:50:00,15.11,15.11,15.01,15.02,596500.0,15.11,15.11,15.01,15.02,596500.0
2015-04-24 10:00:00,15.01,15.04,14.92,14.98,1222000.0,15.01,15.04,14.92,14.98,1222000.0
2015-04-24 10:10:00,14.98,15.0,14.93,14.99,405500.0,14.98,15.0,14.93,14.99,405500.0
2015-04-24 10:20:00,14.99,14.99,14.94,14.97,342300.0,14.99,14.99,14.94,14.97,342300.0
2015-04-24 10:30:00,14.97,15.01,14.96,14.99,206800.0,14.97,15.01,14.96,14.99,206800.0
2015-04-24 10:40:00,15.0,15.05,14.98,15.04,219400.0,15.0,15.05,14.98,15.04,219400.0
2015-04-24 10:50:00,15.03,15.07,15.01,15.05,101900.0,15.03,15.07,15.01,15.05,101900.0
2015-04-24 11:00:00,15.05,15.07,15.01,15.02,132300.0,15.05,15.07,15.01,15.02,132300.0
2015-04-24 11:10:00,15.03,15.05,15.01,15.03,92700.0,15.03,15.05,15.01,15.03,92700.0
2015-04-24 11:20:00,15.02,15.06,15.01,15.03,117200.0,15.02,15.06,15.01,15.03,117200.0
2015-04-24 11:30:00,15.04,15.04,15.01,15.01,77300.0,15.04,15.04,15.01,15.01,77300.0
2015-04-24 11:40:00,15.02,15.05,15.01,15.04,56100.0,15.02,15.05,15.01,15.04,56100.0
2015-04-24 11:50:00,15.05,15.06,15.04,15.06,48100.0,15.05,15.06,15.04,15.06,48100.0
2015-04-24 12:00:00,15.06,15.06,15.03,15.05,51700.0,15.06,15.06,15.03,15.05,51700.0
2015-04-24 12:10:00,15.04,15.05,15.03,15.04,32200.0,15.04,15.05,15.03,15.04,32200.0
2015-04-24 12:20:00,15.04,15.05,15.04,15.05,24300.0,15.04,15.05,15.04,15.05,24300.0
2015-04-24 12:30:00,15.05,15.06,15.03,15.03,54100.0,15.05,15.06,15.03,15.03,54100.0
2015-04-24 12:40:00,15.04,15.04,15.03,15.04,12100.0,15.04,15.04,15.03,15.04,12100.0
2015-04-24 12:50:00,15.04,15.04,15.01,15.03,58800.0,15.04,15.04,15.01,15.03,58800.0
2015-04-24 13:00:00,15.02,15.03,15.01,15.02,50500.0,15.02,15.03,15.01,15.02,50500.0
2015-04-24 13:10:00,15.03,15.04,15.02,15.04,35000.0,15.03,15.04,15.02,15.04,35000.0
2015-04-24 13:20:00,15.04,15.04,14.99,15.01,216900.0,15.04,15.04,14.99,15.01,216900.0
2015-04-24 13:30:00,15.01,15.03,15.01,15.03,61700.0,15.01,15.03,15.01,15.03,61700.0
2015-04-24 13:40:00,15.03,15.05,15.03,15.04,35300.0,15.03,15.05,15.03,15.04,35300.0
2015-04-24 13:50:00,15.05,15.05,15.04,15.04,24400.0,15.05,15.05,15.04,15.04,24400.0
2015-04-24 14:00:00,15.04,15.05,15.04,15.04,30800.0,15.04,15.05,15.04,15.04,30800.0
2015-04-24 14:10:00,15.05,15.05,15.04,15.05,67300.0,15.05,15.05,15.04,15.05,67300.0
2015-04-24 14:20:00,15.04,15.05,15.04,15.05,58700.0,15.04,15.05,15.04,15.05,58700.0
2015-04-24 14:30:00,15.04,15.06,15.04,15.06,58500.0,15.04,15.06,15.04,15.06,58500.0
2015-04-24 14:40:00,15.05,15.06,15.04,15.06,39100.0,15.05,15.06,15.04,15.06,39100.0
2015-04-24 14:50:00,15.05,15.06,15.05,15.06,14900.0,15.05,15.06,15.05,15.06,14900.0
2015-04-24 15:00:00,15.06,15.06,15.04,15.04,51600.0,15.06,15.06,15.04,15.04,51600.0
2015-04-24 15:10:00,15.05,15.05,15.04,15.04,50200.0,15.05,15.05,15.04,15.04,50200.0
2015-04-24 15:20:00,15.04,15.05,15.03,15.04,114700.0,15.04,15.05,15.03,15.04,114700.0
2015-04-24 15:30:00,15.03,15.04,15.03,15.04,35000.0,15.03,15.04,15.03,15.04,35000.0
2015-04-24 15:40:00,15.04,15.05,15.03,15.04,93300.0,15.04,15.05,15.03,15.04,93300.0
2015-04-24 15:50:00,15.04,15.06,15.03,15.05,302300.0,15.04,15.06,15.03,15.05,302300.0
2015-04-27 09:30:00,15.31,15.32,15.28,15.29,531100.0,15.31,15.32,15.28,15.29,531100.0
2015-04-27 09:40:00,15.29,15.33,15.28,15.32,338600.0,15.29,15.33,15.28,15.32,338600.0
2015-04-27 09:50:00,15.32,15.41,15.29,15.41,364000.0,15.32,15.41,15.29,15.41,364000.0
2015-04-27 10:00:00,15.41,15.64,15.4,15.54,1590200.0,15.41,15.64,15.4,15.54,1590200.0
2015-04-27 10:10:00,15.54,15.58,15.51,15.56,474600.0,15.54,15.58,15.51,15.56,474600.0
2015-04-27 10:20:00,15.56,15.59,15.54,15.56,277600.0,15.56,15.59,15.54,15.56,277600.0
2015-04-27 10:30:00,15.56,15.6,15.56,15.57,261400.0,15.56,15.6,15.56,15.57,261400.0
2015-04-27 10:40:00,15.57,15.72,15.56,15.71,682700.0,15.57,15.72,15.56,15.71,682700.0
2015-04-27 10:50:00,15.71,15.76,15.67,15.72,624900.0,15.71,15.76,15.67,15.72,624900.0
2015-04-27 11:00:00,15.72,15.74,15.67,15.68,442200.0,15.72,15.74,15.67,15.68,442200.0
2015-04-27 11:10:00,15.68,15.7,15.65,15.68,335300.0,15.68,15.7,15.65,15.68,335300.0
2015-04-27 11:20:00,15.68,15.7,15.66,15.68,272700.0,15.68,15.7,15.66,15.68,272700.0
2015-04-27 11:30:00,15.69,15.7,15.68,15.7,188800.0,15.69,15.7,15.68,15.7,188800.0
2015-04-27 11:40:00,15.7,15.71,15.67,15.68,135100.0,15.7,15.71,15.67,15.68,135100.0
2015-04-27 11:50:00,15.68,15.71,15.67,15.7,132400.0,15.68,15.71,15.67,15.7,132400.0
2015-04-27 12:00:00,15.7,15.73,15.69,15.73,143600.0,15.7,15.73,15.69,15.73,143600.0
2015-04-27 12:10:00,15.73,15.73,15.67,15.68,132900.0,15.73,15.73,15.67,15.68,132900.0
2015-04-27 12:20:00,15.68,15.7,15.67,15.69,304500.0,15.68,15.7,15.67,15.69,304500.0
2015-04-27 12:30:00,15.69,15.7,15.68,15.7,79500.0,15.69,15.7,15.68,15.7,79500.0
2015-04-27 12:40:00,15.7,15.73,15.69,15.73,244300.0,15.7,15.73,15.69,15.73,244300.0
2015-04-27 12:50:00,15.73,15.74,15.71,15.73,111800.0,15.73,15.74,15.71,15.73,111800.0
2015-04-27 13:00:00,15.73,15.73,15.7,15.7,98600.0,15.73,15.73,15.7,15.7,98600.0
2015-04-27 13:10:00,15.7,15.72,15.68,15.71,107400.0,15.7,15.72,15.68,15.71,107400.0
2015-04-27 13:20:00,15.7,15.72,15.68,15.68,114300.0,15.7,15.72,15.68,15.68,114300.0
2015-04-27 13:30:00,15.68,15.68,15.66,15.67,100300.0,15.68,15.68,15.66,15.67,100300.0
2015-04-27 13:40:00,15.67,15.68,15.66,15.67,53100.0,15.67,15.68,15.66,15.67,53100.0
2015-04-27 13:50:00,15.66,15.67,15.63,15.64,91900.0,15.66,15.67,15.63,15.64,91900.0
2015-04-27 14:00:00,15.64,15.67,15.63,15.67,205400.0,15.64,15.67,15.63,15.67,205400.0
2015-04-27 14:10:00,15.66,15.68,15.65,15.67,87400.0,15.66,15.68,15.65,15.67,87400.0
2015-04-27 14:20:00,15.66,15.69,15.66,15.68,74300.0,15.66,15.69,15.66,15.68,74300.0
2015-04-27 14:30:00,15.68,15.7,15.67,15.68,30700.0,15.68,15.7,15.67,15.68,30700.0
2015-04-27 14:40:00,15.69,15.69,15.67,15.67,110800.0,15.69,15.69,15.67,15.67,110800.0
2015-04-27 14:50:00,15.68,15.68,15.65,15.67,76800.0,15.68,15.68,15.65,15.67,76800.0
2015-04-27 15:00:00,15.67,15.71,15.66,15.7,156700.0,15.67,15.71,15.66,15.7,156700.0
2015-04-27 15:10:00,15.69,15.7,15.69,15.69,36300.0,15.69,15.7,15.69,15.69,36300.0
2015-04-27 15:20:00,15.7,15.7,15.66,15.67,258300.0,15.7,15.7,15.66,15.67,258300.0
2015-04-27 15:30:00,15.67,15.68,15.65,15.67,184700.0,15.67,15.68,15.65,15.67,184700.0
2015-04-27 15:40:00,15.67,15.68,15.66,15.68,126000.0,15.67,15.68,15.66,15.68,126000.0
2015-04-27 15:50:00,15.67,15.68,15.65,15.65,613000.0,15.67,15.68,15.65,15.65,613000.0
2015-04-28 09:30:00,15.71,15.76,15.71,15.76,261000.0,15.71,15.76,15.71,15.76,261000.0
2015-04-28 09:40:00,15.75,15.77,15.73,15.75,183700.0,15.75,15.77,15.73,15.75,183700.0
2015-04-28 09:50:00,15.76,15.78,15.74,15.78,208700.0,15.76,15.78,15.74,15.78,208700.0
2015-04-28 10:00:00,15.77,15.93,15.77,15.9,1260600.0,15.77,15.93,15.77,15.9,1260600.0
2015-04-28 10:10:00,15.91,15.94,15.87,15.87,369700.0,15.91,15.94,15.87,15.87,369700.0
2015-04-28 10:20:00,15.87,15.9,15.83,15.84,315700.0,15.87,15.9,15.83,15.84,315700.0
2015-04-28 10:30:00,15.85,15.89,15.84,15.88,302400.0,15.85,15.89,15.84,15.88,302400.0
2015-04-28 10:40:00,15.88,15.88,15.83,15.85,146700.0,15.88,15.88,15.83,15.85,146700.0
2015-04-28 10:50:00,15.86,15.91,15.85,15.88,136800.0,15.86,15.91,15.85,15.88,136800.0
2015-04-28 11:00:00,15.88,15.89,15.84,15.84,225400.0,15.88,15.89,15.84,15.84,225400.0
2015-04-28 11:10:00,15.83,15.86,15.81,15.85,155500.0,15.83,15.86,15.81,15.85,155500.0
2015-04-28 11:20:00,15.85,15.86,15.82,15.86,93700.0,15.85,15.86,15.82,15.86,93700.0
2015-04-28 11:30:00,15.85,15.87,15.84,15.86,87900.0,15.85,15.87,15.84,15.86,87900.0
2015-04-28 11:40:00,15.86,15.87,15.83,15.85,132100.0,15.86,15.87,15.83,15.85,132100.0
2015-04-28 11:50:00,15.85,15.89,15.85,15.88,135400.0,15.85,15.89,15.85,15.88,135400.0
2015-04-28 12:00:00,15.88,15.89,15.87,15.89,146100.0,15.88,15.89,15.87,15.89,146100.0
2015-04-28 12:10:00,15.89,15.91,15.87,15.87,70100.0,15.89,15.91,15.87,15.87,70100.0
2015-04-28 12:20:00,15.88,15.9,15.87,15.88,98800.0,15.88,15.9,15.87,15.88,98800.0
2015-04-28 12:30:00,15.88,15.91,15.86,15.9,127900.0,15.88,15.91,15.86,15.9,127900.0
2015-04-28 12:40:00,15.9,15.9,15.87,15.88,45700.0,15.9,15.9,15.87,15.88,45700.0
2015-04-28 12:50:00,15.88,15.89,15.87,15.89,54300.0,15.88,15.89,15.87,15.89,54300.0
2015-04-28 13:00:00,15.88,15.9,15.88,15.89,44400.0,15.88,15.9,15.88,15.89,44400.0
2015-04-28 13:10:00,15.9,15.9,15.87,15.88,95100.0,15.9,15.9,15.87,15.88,95100.0
2015-04-28 13:20:00,15.87,15.92,15.87,15.92,157800.0,15.87,15.92,15.87,15.92,157800.0
2015-04-28 13:30:00,15.92,15.92,15.89,15.9,340200.0,15.92,15.92,15.89,15.9,340200.0
2015-04-28 13:40:00,15.9,15.91,15.89,15.91,70500.0,15.9,15.91,15.89,15.91,70500.0
2015-04-28 13:50:00,15.91,15.96,15.91,15.93,314400.0,15.91,15.96,15.91,15.93,314400.0
2015-04-28 14:00:00,15.94,15.95,15.91,15.92,84500.0,15.94,15.95,15.91,15.92,84500.0
2015-04-28 14:10:00,15.92,15.93,15.91,15.93,151400.0,15.92,15.93,15.91,15.93,151400.0
2015-04-28 14:20:00,15.93,15.93,15.88,15.88,222000.0,15.93,15.93,15.88,15.88,222000.0
2015-04-28 14:30:00,15.88,15.91,15.88,15.9,59300.0,15.88,15.91,15.88,15.9,59300.0
2015-04-28 14:40:00,15.9,15.9,15.88,15.89,75100.0,15.9,15.9,15.88,15.89,75100.0
2015-04-28 14:50:00,15.89,15.9,15.89,15.89,34500.0,15.89,15.9,15.89,15.89,34500.0
2015-04-28 15:00:00,15.9,15.93,15.89,15.93,215400.0,15.9,15.93,15.89,15.93,215400.0
2015-04-28 15:10:00,15.92,15.92,15.91,15.92,95400.0,15.92,15.92,15.91,15.92,95400.0
2015-04-28 15:20:00,15.92,15.95,15.91,15.93,122000.0,15.92,15.95,15.91,15.93,122000.0
2015-04-28 15:30:00,15.92,15.93,15.9,15.9,59800.0,15.92,15.93,15.9,15.9,59800.0
2015-04-28 15:40:00,15.9,15.91,15.88,15.88,173800.0,15.9,15.91,15.88,15.88,173800.0
2015-04-28 15:50:00,15.88,15.89,15.86,15.88,423600.0,15.88,15.89,15.86,15.88,423600.0
2015-04-29 09:30:00,15.94,15.95,15.9,15.92,487400.0,15.94,15.95,15.9,15.92,487400.0
2015-04-29 09:40:00,15.91,15.93,15.88,15.91,234900.0,15.91,15.93,15.88,15.91,234900.0
2015-04-29 09:50:00,15.91,15.94,15.9,15.92,104200.0,15.91,15.94,15.9,15.92,104200.0
2015-04-29 10:00:00,15.93,15.95,15.9,15.91,151600.0,15.93,15.95,15.9,15.91,151600.0
2015-04-29 10:10:00,15.92,15.96,15.9,15.96,150900.0,15.92,15.96,15.9,15.96,150900.0
2015-04-29 10:20:00,15.95,15.99,15.94,15.95,289200.0,15.95,15.99,15.94,15.95,289200.0
2015-04-29 10:30:00,15.96,15.97,15.85,15.86,442400.0,15.96,15.97,15.85,15.86,442400.0
2015-04-29 10:40:00,15.87,15.92,15.86,15.92,298200.0,15.87,15.92,15.86,15.92,298200.0
2015-04-29 10:50:00,15.92,15.95,15.91,15.94,124600.0,15.92,15.95,15.91,15.94,124600.0
2015-04-29 11:00:00,15.94,15.99,15.94,15.98,280900.0,15.94,15.99,15.94,15.98,280900.0
2015-04-29 11:10:00,15.98,15.99,15.93,15.94,151400.0,15.98,15.99,15.93,15.94,151400.0
2015-04-29 11:20:00,15.94,15.95,15.91,15.93,98900.0,15.94,15.95,15.91,15.93,98900.0
2015-04-29 11:30:00,15.92,15.93,15.9,15.9,100900.0,15.92,15.93,15.9,15.9,100900.0
2015-04-29 11:40:00,15.91,15.92,15.89,15.9,123900.0,15.91,15.92,15.89,15.9,123900.0
2015-04-29 11:50:00,15.9,15.95,15.9,15.94,88000.0,15.9,15.95,15.9,15.94,88000.0
2015-04-29 12:00:00,15.94,15.95,15.91,15.92,98500.0,15.94,15.95,15.91,15.92,98500.0
2015-04-29 12:10:00,15.93,15.94,15.92,15.93,34200.0,15.93,15.94,15.92,15.93,34200.0
2015-04-29 12:20:00,15.93,15.95,15.93,15.94,73600.0,15.93,15.95,15.93,15.94,73600.0
2015-04-29 12:30:00,15.94,15.95,15.92,15.93,44000.0,15.94,15.95,15.92,15.93,44000.0
2015-04-29 12:40:00,15.93,15.94,15.91,15.93,55700.0,15.93,15.94,15.91,15.93,55700.0
2015-04-29 12:50:00,15.93,15.95,15.92,15.93,53800.0,15.93,15.95,15.92,15.93,53800.0
2015-04-29 13:00:00,15.94,15.95,15.92,15.93,168500.0,15.94,15.95,15.92,15.93,168500.0
2015-04-29 13:10:00,15.93,15.95,15.92,15.94,68700.0,15.93,15.95,15.92,15.94,68700.0
2015-04-29 13:20:00,15.95,15.98,15.94,15.98,173700.0,15.95,15.98,15.94,15.98,173700.0
2015-04-29 13:30:00,15.97,15.99,15.95,15.98,65400.0,15.97,15.99,15.95,15.98,65400.0
2015-04-29 13:40:00,15.98,15.98,15.95,15.95,53000.0,15.98,15.98,15.95,15.95,53000.0
2015-04-29 13:50:00,15.96,15.97,15.93,15.94,178000.0,15.96,15.97,15.93,15.94,178000.0
2015-04-29 14:00:00,15.93,15.95,15.79,15.84,868700.0,15.93,15.95,15.79,15.84,868700.0
2015-04-29 14:10:00,15.84,15.88,15.78,15.81,205600.0,15.84,15.88,15.78,15.81,205600.0
2015-04-29 14:20:00,15.82,15.86,15.79,15.82,123700.0,15.82,15.86,15.79,15.82,123700.0
2015-04-29 14:30:00,15.83,15.87,15.82,15.87,78200.0,15.83,15.87,15.82,15.87,78200.0
2015-04-29 14:40:00,15.87,15.9,15.86,15.87,99500.0,15.87,15.9,15.86,15.87,99500.0
2015-04-29 14:50:00,15.87,15.89,15.85,15.86,37100.0,15.87,15.89,15.85,15.86,37100.0
2015-04-29 15:00:00,15.85,15.85,15.82,15.83,47300.0,15.85,15.85,15.82,15.83,47300.0
2015-04-29 15:10:00,15.84,15.84,15.83,15.83,34500.0,15.84,15.84,15.83,15.83,34500.0
2015-04-29 15:20:00,15.83,15.84,15.82,15.82,47500.0,15.83,15.84,15.82,15.82,47500.0
2015-04-29 15:30:00,15.82,15.82,15.81,15.81,39300.0,15.82,15.82,15.81,15.81,39300.0
2015-04-29 15:40:00,15.82,15.82,15.79,15.79,55200.0,15.82,15.82,15.79,15.79,55200.0
2015-04-29 15:50:00,15.79,15.81,15.79,15.81,220500.0,15.79,15.81,15.79,15.81,220500.0
2015-04-30 09:30:00,15.28,15.29,15.15,15.2,1682100.0,15.28,15.29,15.15,15.2,1682100.0
2015-04-30 09:40:00,15.21,15.22,15.12,15.19,1291900.0,15.21,15.22,15.12,15.19,1291900.0
2015-04-30 09:50:00,15.19,15.24,15.15,15.24,858200.0,15.19,15.24,15.15,15.24,858200.0
2015-04-30 10:00:00,15.24,15.3,15.2,15.22,688900.0,15.24,15.3,15.2,15.22,688900.0
2015-04-30 10:10:00,15.22,15.28,15.18,15.27,521600.0,15.22,15.28,15.18,15.27,521600.0
2015-04-30 10:20:00,15.27,15.27,15.19,15.22,367700.0,15.27,15.27,15.19,15.22,367700.0
2015-04-30 10:30:00,15.23,15.25,15.2,15.24,315900.0,15.23,15.25,15.2,15.24,315900.0
2015-04-30 10:40:00,15.23,15.3,15.23,15.27,292000.0,15.23,15.3,15.23,15.27,292000.0
2015-04-30 10:50:00,15.27,15.31,15.26,15.3,129500.0,15.27,15.31,15.26,15.3,129500.0
2015-04-30 11:00:00,15.3,15.31,15.25,15.28,171400.0,15.3,15.31,15.25,15.28,171400.0
2015-04-30 11:10:00,15.28,15.29,15.26,15.28,97200.0,15.28,15.29,15.26,15.28,97200.0
2015-04-30 11:20:00,15.28,15.29,15.25,15.26,239700.0,15.28,15.29,15.25,15.26,239700.0
2015-04-30 11:30:00,15.26,15.33,15.24,15.32,264600.0,15.26,15.33,15.24,15.32,264600.0
2015-04-30 11:40:00,15.33,15.36,15.31,15.34,137600.0,15.33,15.36,15.31,15.34,137600.0
2015-04-30 11:50:00,15.34,15.35,15.32,15.34,91100.0,15.34,15.35,15.32,15.34,91100.0
2015-04-30 12:00:00,15.34,15.36,15.31,15.33,90300.0,15.34,15.36,15.31,15.33,90300.0
2015-04-30 12:10:00,15.33,15.33,15.31,15.33,80200.0,15.33,15.33,15.31,15.33,80200.0
2015-04-30 12:20:00,15.33,15.33,15.31,15.31,34000.0,15.33,15.33,15.31,15.31,34000.0
2015-04-30 12:30:00,15.31,15.34,15.28,15.33,79000.0,15.31,15.34,15.28,15.33,79000.0
2015-04-30 12:40:00,15.34,15.38,15.32,15.36,89800.0,15.34,15.38,15.32,15.36,89800.0
2015-04-30 12:50:00,15.36,15.38,15.34,15.34,89100.0,15.36,15.38,15.34,15.34,89100.0
2015-04-30 13:00:00,15.35,15.37,15.33,15.34,117800.0,15.35,15.37,15.33,15.34,117800.0
2015-04-30 13:10:00,15.34,15.38,15.34,15.37,213800.0,15.34,15.38,15.34,15.37,213800.0
2015-04-30 13:20:00,15.37,15.49,15.37,15.45,514500.0,15.37,15.49,15.37,15.45,514500.0
2015-04-30 13:30:00,15.46,15.47,15.42,15.42,105100.0,15.46,15.47,15.42,15.42,105100.0
2015-04-30 13:40:00,15.43,15.45,15.42,15.42,61700.0,15.43,15.45,15.42,15.42,61700.0
2015-04-30 13:50:00,15.42,15.45,15.42,15.45,42800.0,15.42,15.45,15.42,15.45,42800.0
2015-04-30 14:00:00,15.45,15.46,15.43,15.43,76800.0,15.45,15.46,15.43,15.43,76800.0
2015-04-30 14:10:00,15.44,15.44,15.41,15.42,38500.0,15.44,15.44,15.41,15.42,38500.0
2015-04-30 14:20:00,15.42,15.43,15.41,15.41,19600.0,15.42,15.43,15.41,15.41,19600.0
2015-04-30 14:30:00,15.42,15.42,15.37,15.39,104600.0,15.42,15.42,15.37,15.39,104600.0
2015-04-30 14:40:00,15.39,15.42,15.39,15.42,38700.0,15.39,15.42,15.39,15.42,38700.0
2015-04-30 14:50:00,15.41,15.43,15.39,15.42,35800.0,15.41,15.43,15.39,15.42,35800.0
2015-04-30 15:00:00,15.42,15.44,15.39,15.41,165600.0,15.42,15.44,15.39,15.41,165600.0
2015-04-30 15:10:00,15.42,15.42,15.38,15.39,68900.0,15.42,15.42,15.38,15.39,68900.0
2015-04-30 15:20:00,15.39,15.39,15.37,15.38,43600.0,15.39,15.39,15.37,15.38,43600.0
2015-04-30 15:30:00,15.38,15.39,15.37,15.39,115500.0,15.38,15.39,15.37,15.39,115500.0
2015-04-30 15:40:00,15.39,15.42,15.38,15.42,186700.0,15.39,15.42,15.38,15.42,186700.0
2015-04-30 15:50:00,15.41,15.44,15.41,15.42,440600.0,15.41,15.44,15.41,15.42,440600.0
2015-05-01 09:30:00,15.35,15.39,15.32,15.36,262200.0,15.35,15.39,15.32,15.36,262200.0
2015-05-01 09:40:00,15.37,15.37,15.29,15.32,178500.0,15.37,15.37,15.29,15.32,178500.0
2015-05-01 09:50:00,15.33,15.45,15.3,15.45,255600.0,15.33,15.45,15.3,15.45,255600.0
2015-05-01 10:00:00,15.44,15.46,15.33,15.36,395600.0,15.44,15.46,15.33,15.36,395600.0
2015-05-01 10:10:00,15.35,15.38,15.26,15.28,347700.0,15.35,15.38,15.26,15.28,347700.0
2015-05-01 10:20:00,15.28,15.33,15.25,15.29,128300.0,15.28,15.33,15.25,15.29,128300.0
2015-05-01 10:30:00,15.29,15.33,15.26,15.29,170200.0,15.29,15.33,15.26,15.29,170200.0
2015-05-01 10:40:00,15.29,15.34,15.27,15.31,171900.0,15.29,15.34,15.27,15.31,171900.0
2015-05-01 10:50:00,15.31,15.36,15.31,15.35,147200.0,15.31,15.36,15.31,15.35,147200.0
2015-05-01 11:00:00,15.35,15.36,15.3,15.3,52200.0,15.35,15.36,15.3,15.3,52200.0
2015-05-01 11:10:00,15.3,15.36,15.29,15.32,99900.0,15.3,15.36,15.29,15.32,99900.0
2015-05-01 11:20:00,15.32,15.37,15.32,15.36,80400.0,15.32,15.37,15.32,15.36,80400.0
2015-05-01 11:30:00,15.35,15.37,15.31,15.33,143900.0,15.35,15.37,15.31,15.33,143900.0
2015-05-01 11:40:00,15.32,15.35,15.32,15.34,58800.0,15.32,15.35,15.32,15.34,58800.0
2015-05-01 11:50:00,15.35,15.36,15.33,15.33,28100.0,15.35,15.36,15.33,15.33,28100.0
2015-05-01 12:00:00,15.33,15.33,15.29,15.3,93800.0,15.33,15.33,15.29,15.3,93800.0
2015-05-01 12:10:00,15.31,15.32,15.27,15.29,141900.0,15.31,15.32,15.27,15.29,141900.0
2015-05-01 12:20:00,15.29,15.32,15.29,15.31,86500.0,15.29,15.32,15.29,15.31,86500.0
2015-05-01 12:30:00,15.31,15.33,15.3,15.3,20900.0,15.31,15.33,15.3,15.3,20900.0
2015-05-01 12:40:00,15.3,15.34,15.3,15.33,55500.0,15.3,15.34,15.3,15.33,55500.0
2015-05-01 12:50:00,15.34,15.35,15.31,15.31,29600.0,15.34,15.35,15.31,15.31,29600.0
2015-05-01 13:00:00,15.31,15.33,15.3,15.33,92000.0,15.31,15.33,15.3,15.33,92000.0
2015-05-01 13:10:00,15.33,15.36,15.32,15.36,104300.0,15.33,15.36,15.32,15.36,104300.0
2015-05-01 13:20:00,15.37,15.46,15.36,15.43,423200.0,15.37,15.46,15.36,15.43,423200.0
2015-05-01 13:30:00,15.42,15.44,15.41,15.42,95900.0,15.42,15.44,15.41,15.42,95900.0
2015-05-01 13:40:00,15.41,15.43,15.4,15.43,62200.0,15.41,15.43,15.4,15.43,62200.0
2015-05-01 13:50:00,15.43,15.44,15.42,15.42,39800.0,15.43,15.44,15.42,15.42,39800.0
2015-05-01 14:00:00,15.42,15.44,15.42,15.43,54900.0,15.42,15.44,15.42,15.43,54900.0
2015-05-01 14:10:00,15.43,15.44,15.41,15.41,41400.0,15.43,15.44,15.41,15.41,41400.0
2015-05-01 14:20:00,15.41,15.43,15.4,15.41,63400.0,15.41,15.43,15.4,15.41,63400.0
2015-05-01 14:30:00,15.41,15.42,15.39,15.39,43800.0,15.41,15.42,15.39,15.39,43800.0
2015-05-01 14:40:00,15.39,15.4,15.38,15.39,18300.0,15.39,15.4,15.38,15.39,18300.0
2015-05-01 14:50:00,15.38,15.41,15.38,15.41,31900.0,15.38,15.41,15.38,15.41,31900.0
2015-05-01 15:00:00,15.41,15.45,15.4,15.44,51500.0,15.41,15.45,15.4,15.44,51500.0
2015-05-01 15:10:00,15.45,15.45,15.43,15.43,31800.0,15.45,15.45,15.43,15.43,31800.0
2015-05-01 15:20:00,15.44,15.44,15.43,15.43,74800.0,15.44,15.44,15.43,15.43,74800.0
2015-05-01 15:30:00,15.43,15.44,15.42,15.42,46000.0,15.43,15.44,15.42,15.42,46000.0
2015-05-01 15:40:00,15.43,15.44,15.42,15.44,42500.0,15.43,15.44,15.42,15.44,42500.0
2015-05-01 15:50:00,15.44,15.49,15.43,15.48,253800.0,15.44,15.49,15.43,15.48,253800.0
2015-05-04 09:30:00,15.91,15.92,15.83,15.84,797400.0,15.91,15.92,15.83,15.84,797400.0
2015-05-04 09:40:00,15.84,15.89,15.83,15.87,501000.0,15.84,15.89,15.83,15.87,501000.0
2015-05-04 09:50:00,15.88,15.91,15.87,15.9,311800.0,15.88,15.91,15.87,15.9,311800.0
2015-05-04 10:00:00,15.9,15.91,15.84,15.88,298200.0,15.9,15.91,15.84,15.88,298200.0
2015-05-04 10:10:00,15.88,15.94,15.87,15.93,264000.0,15.88,15.94,15.87,15.93,264000.0
2015-05-04 10:20:00,15.92,15.95,15.9,15.91,300500.0,15.92,15.95,15.9,15.91,300500.0
2015-05-04 10:30:00,15.91,15.95,15.9,15.91,259400.0,15.91,15.95,15.9,15.91,259400.0
2015-05-04 10:40:00,15.91,15.93,15.9,15.91,274600.0,15.91,15.93,15.9,15.91,274600.0
2015-05-04 10:50:00,15.9,15.93,15.9,15.92,186000.0,15.9,15.93,15.9,15.92,186000.0
2015-05-04 11:00:00,15.92,15.92,15.88,15.89,228200.0,15.92,15.92,15.88,15.89,228200.0
2015-05-04 11:10:00,15.88,15.89,15.85,15.87,169400.0,15.88,15.89,15.85,15.87,169400.0
2015-05-04 11:20:00,15.86,15.91,15.86,15.89,221600.0,15.86,15.91,15.86,15.89,221600.0
2015-05-04 11:30:00,15.9,15.91,15.89,15.89,97600.0,15.9,15.91,15.89,15.89,97600.0
2015-05-04 11:40:00,15.89,15.9,15.89,15.89,62400.0,15.89,15.9,15.89,15.89,62400.0
2015-05-04 11:50:00,15.89,15.9,15.88,15.9,75400.0,15.89,15.9,15.88,15.9,75400.0
2015-05-04 12:00:00,15.89,15.9,15.88,15.89,67500.0,15.89,15.9,15.88,15.89,67500.0
2015-05-04 12:10:00,15.89,15.9,15.86,15.87,87500.0,15.89,15.9,15.86,15.87,87500.0
2015-05-04 12:20:00,15.87,15.88,15.85,15.86,102800.0,15.87,15.88,15.85,15.86,102800.0
2015-05-04 12:30:00,15.87,15.87,15.85,15.87,37400.0,15.87,15.87,15.85,15.87,37400.0
2015-05-04 12:40:00,15.87,15.87,15.82,15.83,100400.0,15.87,15.87,15.82,15.83,100400.0
2015-05-04 12:50:00,15.83,15.84,15.77,15.78,172200.0,15.83,15.84,15.77,15.78,172200.0
2015-05-04 13:00:00,15.77,15.79,15.76,15.78,90000.0,15.77,15.79,15.76,15.78,90000.0
2015-05-04 13:10:00,15.78,15.79,15.67,15.69,391000.0,15.78,15.79,15.67,15.69,391000.0
2015-05-04 13:20:00,15.68,15.74,15.67,15.7,289700.0,15.68,15.74,15.67,15.7,289700.0
2015-05-04 13:30:00,15.69,15.72,15.68,15.7,70400.0,15.69,15.72,15.68,15.7,70400.0
2015-05-04 13:40:00,15.71,15.73,15.7,15.72,25400.0,15.71,15.73,15.7,15.72,25400.0
2015-05-04 13:50:00,15.71,15.74,15.71,15.72,20500.0,15.71,15.74,15.71,15.72,20500.0
2015-05-04 14:00:00,15.72,15.74,15.71,15.74,45600.0,15.72,15.74,15.71,15.74,45600.0
2015-05-04 14:10:00,15.74,15.74,15.73,15.74,31000.0,15.74,15.74,15.73,15.74,31000.0
2015-05-04 14:20:00,15.73,15.74,15.72,15.73,47800.0,15.73,15.74,15.72,15.73,47800.0
2015-05-04 14:30:00,15.72,15.73,15.71,15.72,21800.0,15.72,15.73,15.71,15.72,21800.0
2015-05-04 14:40:00,15.72,15.74,15.71,15.73,29800.0,15.72,15.74,15.71,15.73,29800.0
2015-05-04 14:50:00,15.73,15.74,15.73,15.74,38200.0,15.73,15.74,15.73,15.74,38200.0
2015-05-04 15:00:00,15.74,15.74,15.71,15.71,26200.0,15.74,15.74,15.71,15.71,26200.0
2015-05-04 15:10:00,15.71,15.73,15.71,15.71,65200.0,15.71,15.73,15.71,15.71,65200.0
2015-05-04 15:20:00,15.72,15.72,15.69,15.69,40500.0,15.72,15.72,15.69,15.69,40500.0
2015-05-04 15:30:00,15.7,15.71,15.69,15.71,81200.0,15.7,15.71,15.69,15.71,81200.0
2015-05-04 15:40:00,15.71,15.71,15.67,15.67,174800.0,15.71,15.71,15.67,15.67,174800.0
2015-05-04 15:50:00,15.67,15.71,15.67,15.71,332000.0,15.67,15.71,15.67,15.71,332000.0
2015-05-05 09:30:00,15.94,15.95,15.84,15.89,646600.0,15.94,15.95,15.84,15.89,646600.0
2015-05-05 09:40:00,15.89,15.93,15.88,15.92,143800.0,15.89,15.93,15.88,15.92,143800.0
2015-05-05 09:50:00,15.91,15.96,15.91,15.95,161200.0,15.91,15.96,15.91,15.95,161200.0
2015-05-05 10:00:00,15.94,15.94,15.82,15.86,375300.0,15.94,15.94,15.82,15.86,375300.0
2015-05-05 10:10:00,15.86,15.91,15.86,15.88,114700.0,15.86,15.91,15.86,15.88,114700.0
2015-05-05 10:20:00,15.89,15.92,15.86,15.88,81200.0,15.89,15.92,15.86,15.88,81200.0
2015-05-05 10:30:00,15.88,15.88,15.85,15.86,95300.0,15.88,15.88,15.85,15.86,95300.0
2015-05-05 10:40:00,15.87,15.89,15.86,15.88,72400.0,15.87,15.89,15.86,15.88,72400.0
2015-05-05 10:50:00,15.88,15.89,15.83,15.84,62100.0,15.88,15.89,15.83,15.84,62100.0
2015-05-05 11:00:00,15.84,15.87,15.83,15.85,129500.0,15.84,15.87,15.83,15.85,129500.0
2015-05-05 11:10:00,15.85,15.87,15.83,15.85,211900.0,15.85,15.87,15.83,15.85,211900.0
2015-05-05 11:20:00,15.85,15.86,15.83,15.84,88200.0,15.85,15.86,15.83,15.84,88200.0
2015-05-05 11:30:00,15.84,15.87,15.82,15.87,93700.0,15.84,15.87,15.82,15.87,93700.0
2015-05-05 11:40:00,15.88,15.88,15.85,15.86,34300.0,15.88,15.88,15.85,15.86,34300.0
2015-05-05 11:50:00,15.86,15.88,15.86,15.87,32700.0,15.86,15.88,15.86,15.87,32700.0
2015-05-05 12:00:00,15.87,15.89,15.87,15.88,199100.0,15.87,15.89,15.87,15.88,199100.0
2015-05-05 12:10:00,15.88,15.88,15.84,15.84,46900.0,15.88,15.88,15.84,15.84,46900.0
2015-05-05 12:20:00,15.85,15.86,15.84,15.85,22400.0,15.85,15.86,15.84,15.85,22400.0
2015-05-05 12:30:00,15.85,15.85,15.82,15.82,61600.0,15.85,15.85,15.82,15.82,61600.0
2015-05-05 12:40:00,15.82,15.82,15.79,15.82,67800.0,15.82,15.82,15.79,15.82,67800.0
2015-05-05 12:50:00,15.82,15.84,15.81,15.82,35600.0,15.82,15.84,15.81,15.82,35600.0
2015-05-05 13:00:00,15.82,15.83,15.8,15.81,47400.0,15.82,15.83,15.8,15.81,47400.0
2015-05-05 13:10:00,15.82,15.84,15.82,15.84,68000.0,15.82,15.84,15.82,15.84,68000.0
2015-05-05 13:20:00,15.84,15.86,15.83,15.84,76100.0,15.84,15.86,15.83,15.84,76100.0
2015-05-05 13:30:00,15.85,15.85,15.83,15.83,21300.0,15.85,15.85,15.83,15.83,21300.0
2015-05-05 13:40:00,15.83,15.84,15.82,15.82,15800.0,15.83,15.84,15.82,15.82,15800.0
2015-05-05 13:50:00,15.83,15.83,15.81,15.83,41200.0,15.83,15.83,15.81,15.83,41200.0
2015-05-05 14:00:00,15.82,15.83,15.81,15.81,27300.0,15.82,15.83,15.81,15.81,27300.0
2015-05-05 14:10:00,15.82,15.82,15.81,15.81,22400.0,15.82,15.82,15.81,15.81,22400.0
2015-05-05 14:20:00,15.81,15.83,15.8,15.81,80100.0,15.81,15.83,15.8,15.81,80100.0
2015-05-05 14:30:00,15.82,15.83,15.81,15.82,21700.0,15.82,15.83,15.81,15.82,21700.0
2015-05-05 14:40:00,15.83,15.83,15.81,15.82,31300.0,15.83,15.83,15.81,15.82,31300.0
2015-05-05 14:50:00,15.81,15.82,15.79,15.8,55100.0,15.81,15.82,15.79,15.8,55100.0
2015-05-05 15:00:00,15.8,15.81,15.79,15.81,137000.0,15.8,15.81,15.79,15.81,137000.0
2015-05-05 15:10:00,15.8,15.81,15.79,15.81,37300.0,15.8,15.81,15.79,15.81,37300.0
2015-05-05 15:20:00,15.81,15.81,15.8,15.81,68800.0,15.81,15.81,15.8,15.81,68800.0
2015-05-05 15:30:00,15.8,15.81,15.79,15.8,75600.0,15.8,15.81,15.79,15.8,75600.0
2015-05-05 15:40:00,15.8,15.81,15.79,15.8,104000.0,15.8,15.81,15.79,15.8,104000.0
2015-05-05 15:50:00,15.8,15.83,15.8,15.81,320800.0,15.8,15.83,15.8,15.81,320800.0
2015-05-06 09:30:00,15.9,15.93,15.89,15.89,233800.0,15.9,15.93,15.89,15.89,233800.0
2015-05-06 09:40:00,15.9,15.93,15.89,15.92,250900.0,15.9,15.93,15.89,15.92,250900.0
2015-05-06 09:50:00,15.92,15.92,15.89,15.9,497000.0,15.92,15.92,15.89,15.9,497000.0
2015-05-06 10:00:00,15.9,15.92,15.84,15.87,192300.0,15.9,15.92,15.84,15.87,192300.0
2015-05-06 10:10:00,15.88,15.91,15.87,15.88,183600.0,15.88,15.91,15.87,15.88,183600.0
2015-05-06 10:20:00,15.88,15.88,15.81,15.83,872200.0,15.88,15.88,15.81,15.83,872200.0
2015-05-06 10:30:00,15.83,15.87,15.83,15.86,173000.0,15.83,15.87,15.83,15.86,173000.0
2015-05-06 10:40:00,15.85,15.86,15.81,15.81,174800.0,15.85,15.86,15.81,15.81,174800.0
2015-05-06 10:50:00,15.81,15.81,15.72,15.74,506400.0,15.81,15.81,15.72,15.74,506400.0
2015-05-06 11:00:00,15.75,15.77,15.74,15.75,99300.0,15.75,15.77,15.74,15.75,99300.0
2015-05-06 11:10:00,15.75,15.8,15.74,15.8,210200.0,15.75,15.8,15.74,15.8,210200.0
2015-05-06 11:20:00,15.8,15.8,15.77,15.79,76100.0,15.8,15.8,15.77,15.79,76100.0
2015-05-06 11:30:00,15.78,15.79,15.76,15.77,27700.0,15.78,15.79,15.76,15.77,27700.0
2015-05-06 11:40:00,15.76,15.76,15.73,15.75,88300.0,15.76,15.76,15.73,15.75,88300.0
2015-05-06 11:50:00,15.76,15.79,15.75,15.78,98700.0,15.76,15.79,15.75,15.78,98700.0
2015-05-06 12:00:00,15.78,15.8,15.78,15.8,33900.0,15.78,15.8,15.78,15.8,33900.0
2015-05-06 12:10:00,15.8,15.81,15.75,15.75,58100.0,15.8,15.81,15.75,15.75,58100.0
2015-05-06 12:20:00,15.76,15.78,15.75,15.78,23600.0,15.76,15.78,15.75,15.78,23600.0
2015-05-06 12:30:00,15.78,15.79,15.76,15.79,86500.0,15.78,15.79,15.76,15.79,86500.0
2015-05-06 12:40:00,15.79,15.79,15.75,15.76,57200.0,15.79,15.79,15.75,15.76,57200.0
2015-05-06 12:50:00,15.77,15.78,15.76,15.77,25400.0,15.77,15.78,15.76,15.77,25400.0
2015-05-06 13:00:00,15.77,15.79,15.77,15.78,28900.0,15.77,15.79,15.77,15.78,28900.0
2015-05-06 13:10:00,15.78,15.78,15.76,15.76,26200.0,15.78,15.78,15.76,15.76,26200.0
2015-05-06 13:20:00,15.76,15.79,15.76,15.78,128400.0,15.76,15.79,15.76,15.78,128400.0
2015-05-06 13:30:00,15.79,15.8,15.78,15.78,33700.0,15.79,15.8,15.78,15.78,33700.0
2015-05-06 13:40:00,15.78,15.79,15.76,15.78,52500.0,15.78,15.79,15.76,15.78,52500.0
2015-05-06 13:50:00,15.78,15.78,15.77,15.78,16200.0,15.78,15.78,15.77,15.78,16200.0
2015-05-06 14:00:00,15.77,15.79,15.77,15.78,28700.0,15.77,15.79,15.77,15.78,28700.0
2015-05-06 14:10:00,15.77,15.79,15.77,15.79,63800.0,15.77,15.79,15.77,15.79,63800.0
2015-05-06 14:20:00,15.79,15.79,15.77,15.78,36700.0,15.79,15.79,15.77,15.78,36700.0
2015-05-06 14:30:00,15.78,15.78,15.76,15.76,45300.0,15.78,15.78,15.76,15.76,45300.0
2015-05-06 14:40:00,15.76,15.77,15.76,15.77,36800.0,15.76,15.77,15.76,15.77,36800.0
2015-05-06 14:50:00,15.77,15.77,15.75,15.77,73000.0,15.77,15.77,15.75,15.77,73000.0
2015-05-06 15:00:00,15.77,15.78,15.76,15.76,35400.0,15.77,15.78,15.76,15.76,35400.0
2015-05-06 15:10:00,15.77,15.77,15.76,15.77,34100.0,15.77,15.77,15.76,15.77,34100.0
2015-05-06 15:20:00,15.77,15.78,15.76,15.78,69100.0,15.77,15.78,15.76,15.78,69100.0
2015-05-06 15:30:00,15.78,15.79,15.77,15.79,38700.0,15.78,15.79,15.77,15.79,38700.0
2015-05-06 15:40:00,15.79,15.8,15.77,15.77,52300.0,15.79,15.8,15.77,15.77,52300.0
2015-05-06 15:50:00,15.77,15.78,15.76,15.78,216100.0,15.77,15.78,15.76,15.78,216100.0
2015-05-07 09:30:00,15.74,15.76,15.72,15.72,211500.0,15.74,15.76,15.72,15.72,211500.0
2015-05-07 09:40:00,15.71,15.72,15.69,15.69,114900.0,15.71,15.72,15.69,15.69,114900.0
2015-05-07 09:50:00,15.69,15.7,15.66,15.67,99700.0,15.69,15.7,15.66,15.67,99700.0
2015-05-07 10:00:00,15.67,15.71,15.67,15.7,97100.0,15.67,15.71,15.67,15.7,97100.0
2015-05-07 10:10:00,15.7,15.71,15.64,15.65,113800.0,15.7,15.71,15.64,15.65,113800.0
2015-05-07 10:20:00,15.66,15.66,15.58,15.61,225300.0,15.66,15.66,15.58,15.61,225300.0
2015-05-07 10:30:00,15.6,15.64,15.6,15.61,62800.0,15.6,15.64,15.6,15.61,62800.0
2015-05-07 10:40:00,15.62,15.62,15.58,15.59,187700.0,15.62,15.62,15.58,15.59,187700.0
2015-05-07 10:50:00,15.6,15.62,15.59,15.6,30700.0,15.6,15.62,15.59,15.6,30700.0
2015-05-07 11:00:00,15.61,15.65,15.6,15.65,53200.0,15.61,15.65,15.6,15.65,53200.0
2015-05-07 11:10:00,15.64,15.65,15.62,15.64,29200.0,15.64,15.65,15.62,15.64,29200.0
2015-05-07 11:20:00,15.63,15.64,15.61,15.62,69000.0,15.63,15.64,15.61,15.62,69000.0
2015-05-07 11:30:00,15.62,15.63,15.6,15.6,104800.0,15.62,15.63,15.6,15.6,104800.0
2015-05-07 11:40:00,15.6,15.62,15.59,15.62,78100.0,15.6,15.62,15.59,15.62,78100.0
2015-05-07 11:50:00,15.62,15.63,15.61,15.62,121400.0,15.62,15.63,15.61,15.62,121400.0
2015-05-07 12:00:00,15.63,15.63,15.61,15.63,17800.0,15.63,15.63,15.61,15.63,17800.0
2015-05-07 12:10:00,15.63,15.63,15.62,15.63,10100.0,15.63,15.63,15.62,15.63,10100.0
2015-05-07 12:20:00,15.63,15.64,15.62,15.62,85500.0,15.63,15.64,15.62,15.62,85500.0
2015-05-07 12:30:00,15.62,15.64,15.62,15.63,15700.0,15.62,15.64,15.62,15.63,15700.0
2015-05-07 12:40:00,15.64,15.64,15.61,15.61,82200.0,15.64,15.64,15.61,15.61,82200.0
2015-05-07 12:50:00,15.62,15.62,15.59,15.59,34300.0,15.62,15.62,15.59,15.59,34300.0
2015-05-07 13:00:00,15.6,15.6,15.58,15.6,68900.0,15.6,15.6,15.58,15.6,68900.0
2015-05-07 13:10:00,15.6,15.61,15.59,15.59,17200.0,15.6,15.61,15.59,15.59,17200.0
2015-05-07 13:20:00,15.59,15.62,15.58,15.62,82800.0,15.59,15.62,15.58,15.62,82800.0
2015-05-07 13:30:00,15.62,15.62,15.61,15.62,13000.0,15.62,15.62,15.61,15.62,13000.0
2015-05-07 13:40:00,15.62,15.63,15.61,15.63,16100.0,15.62,15.63,15.61,15.63,16100.0
2015-05-07 13:50:00,15.63,15.63,15.61,15.62,37200.0,15.63,15.63,15.61,15.62,37200.0
2015-05-07 14:00:00,15.61,15.61,15.59,15.59,158000.0,15.61,15.61,15.59,15.59,158000.0
2015-05-07 14:10:00,15.59,15.6,15.58,15.59,263100.0,15.59,15.6,15.58,15.59,263100.0
2015-05-07 14:20:00,15.59,15.61,15.59,15.61,12300.0,15.59,15.61,15.59,15.61,12300.0
2015-05-07 14:30:00,15.61,15.61,15.6,15.61,9100.0,15.61,15.61,15.6,15.61,9100.0
2015-05-07 14:40:00,15.61,15.62,15.6,15.62,20800.0,15.61,15.62,15.6,15.62,20800.0
2015-05-07 14:50:00,15.61,15.63,15.61,15.62,58200.0,15.61,15.63,15.61,15.62,58200.0
2015-05-07 15:00:00,15.61,15.62,15.59,15.6,130500.0,15.61,15.62,15.59,15.6,130500.0
2015-05-07 15:10:00,15.6,15.6,15.59,15.6,34700.0,15.6,15.6,15.59,15.6,34700.0
2015-05-07 15:20:00,15.59,15.6,15.58,15.59,74100.0,15.59,15.6,15.58,15.59,74100.0
2015-05-07 15:30:00,15.59,15.6,15.58,15.59,73700.0,15.59,15.6,15.58,15.59,73700.0
2015-05-07 15:40:00,15.6,15.6,15.58,15.6,84500.0,15.6,15.6,15.58,15.6,84500.0
2015-05-07 15:50:00,15.6,15.6,15.59,15.59,282100.0,15.6,15.6,15.59,15.59,282100.0
2015-05-08 09:30:00,15.77,15.78,15.71,15.71,342600.0,15.77,15.78,15.71,15.71,342600.0
2015-05-08 09:40:00,15.72,15.73,15.69,15.72,200100.0,15.72,15.73,15.69,15.72,200100.0
2015-05-08 09:50:00,15.72,15.74,15.67,15.69,116700.0,15.72,15.74,15.67,15.69,116700.0
2015-05-08 10:00:00,15.69,15.7,15.63,15.69,198400.0,15.69,15.7,15.63,15.69,198400.0
2015-05-08 10:10:00,15.68,15.7,15.67,15.69,60400.0,15.68,15.7,15.67,15.69,60400.0
2015-05-08 10:20:00,15.7,15.7,15.65,15.65,67100.0,15.7,15.7,15.65,15.65,67100.0
2015-05-08 10:30:00,15.66,15.67,15.63,15.64,264400.0,15.66,15.67,15.63,15.64,264400.0
2015-05-08 10:40:00,15.64,15.67,15.63,15.66,34600.0,15.64,15.67,15.63,15.66,34600.0
2015-05-08 10:50:00,15.66,15.68,15.64,15.66,178000.0,15.66,15.68,15.64,15.66,178000.0
2015-05-08 11:00:00,15.66,15.69,15.65,15.68,50200.0,15.66,15.69,15.65,15.68,50200.0
2015-05-08 11:10:00,15.67,15.69,15.66,15.69,42800.0,15.67,15.69,15.66,15.69,42800.0
2015-05-08 11:20:00,15.68,15.7,15.68,15.7,68100.0,15.68,15.7,15.68,15.7,68100.0
2015-05-08 11:30:00,15.7,15.72,15.7,15.72,95000.0,15.7,15.72,15.7,15.72,95000.0
2015-05-08 11:40:00,15.72,15.73,15.71,15.72,54700.0,15.72,15.73,15.71,15.72,54700.0
2015-05-08 11:50:00,15.72,15.74,15.71,15.74,61000.0,15.72,15.74,15.71,15.74,61000.0
2015-05-08 12:00:00,15.74,15.78,15.73,15.75,133500.0,15.74,15.78,15.73,15.75,133500.0
2015-05-08 12:10:00,15.76,15.77,15.75,15.77,76000.0,15.76,15.77,15.75,15.77,76000.0
2015-05-08 12:20:00,15.77,15.77,15.74,15.75,325100.0,15.77,15.77,15.74,15.75,325100.0
2015-05-08 12:30:00,15.75,15.76,15.74,15.75,53000.0,15.75,15.76,15.74,15.75,53000.0
2015-05-08 12:40:00,15.74,15.75,15.73,15.74,114700.0,15.74,15.75,15.73,15.74,114700.0
2015-05-08 12:50:00,15.74,15.75,15.73,15.75,189900.0,15.74,15.75,15.73,15.75,189900.0
2015-05-08 13:00:00,15.75,15.78,15.75,15.77,119100.0,15.75,15.78,15.75,15.77,119100.0
2015-05-08 13:10:00,15.77,15.78,15.76,15.76,93400.0,15.77,15.78,15.76,15.76,93400.0
2015-05-08 13:20:00,15.76,15.77,15.74,15.77,118600.0,15.76,15.77,15.74,15.77,118600.0
2015-05-08 13:30:00,15.77,15.77,15.76,15.76,21700.0,15.77,15.77,15.76,15.76,21700.0
2015-05-08 13:40:00,15.76,15.77,15.76,15.77,15400.0,15.76,15.77,15.76,15.77,15400.0
2015-05-08 13:50:00,15.77,15.77,15.75,15.76,43200.0,15.77,15.77,15.75,15.76,43200.0
2015-05-08 14:00:00,15.76,15.76,15.74,15.74,59300.0,15.76,15.76,15.74,15.74,59300.0
2015-05-08 14:10:00,15.74,15.76,15.74,15.74,43500.0,15.74,15.76,15.74,15.74,43500.0
2015-05-08 14:20:00,15.75,15.76,15.74,15.75,83100.0,15.75,15.76,15.74,15.75,83100.0
2015-05-08 14:30:00,15.75,15.76,15.74,15.75,31100.0,15.75,15.76,15.74,15.75,31100.0
2015-05-08 14:40:00,15.75,15.76,15.75,15.75,31700.0,15.75,15.76,15.75,15.75,31700.0
2015-05-08 14:50:00,15.75,15.76,15.74,15.75,34200.0,15.75,15.76,15.74,15.75,34200.0
2015-05-08 15:00:00,15.75,15.78,15.75,15.77,84600.0,15.75,15.78,15.75,15.77,84600.0
2015-05-08 15:10:00,15.77,15.78,15.76,15.77,130300.0,15.77,15.78,15.76,15.77,130300.0
2015-05-08 15:20:00,15.77,15.78,15.76,15.76,32200.0,15.77,15.78,15.76,15.76,32200.0
2015-05-08 15:30:00,15.76,15.77,15.76,15.77,27900.0,15.76,15.77,15.76,15.77,27900.0
2015-05-08 15:40:00,15.76,15.77,15.76,15.76,55100.0,15.76,15.77,15.76,15.76,55100.0
2015-05-08 15:50:00,15.76,15.77,15.75,15.75,230900.0,15.76,15.77,15.75,15.75,230900.0
2015-05-11 09:30:00,15.76,15.84,15.76,15.83,315200.0,15.76,15.84,15.76,15.83,315200.0
2015-05-11 09:40:00,15.82,15.83,15.78,15.79,120800.0,15.82,15.83,15.78,15.79,120800.0
2015-05-11 09:50:00,15.78,15.79,15.76,15.77,54400.0,15.78,15.79,15.76,15.77,54400.0
2015-05-11 10:00:00,15.77,15.8,15.75,15.79,151300.0,15.77,15.8,15.75,15.79,151300.0
2015-05-11 10:10:00,15.79,15.79,15.78,15.78,61200.0,15.79,15.79,15.78,15.78,61200.0
2015-05-11 10:20:00,15.79,15.8,15.77,15.79,70500.0,15.79,15.8,15.77,15.79,70500.0
2015-05-11 10:30:00,15.79,15.8,15.77,15.78,65900.0,15.79,15.8,15.77,15.78,65900.0
2015-05-11 10:40:00,15.78,15.79,15.76,15.79,36500.0,15.78,15.79,15.76,15.79,36500.0
2015-05-11 10:50:00,15.78,15.79,15.73,15.74,84300.0,15.78,15.79,15.73,15.74,84300.0
2015-05-11 11:00:00,15.74,15.75,15.71,15.71,87100.0,15.74,15.75,15.71,15.71,87100.0
2015-05-11 11:10:00,15.71,15.71,15.62,15.63,303600.0,15.71,15.71,15.62,15.63,303600.0
2015-05-11 11:20:00,15.63,15.63,15.52,15.54,396300.0,15.63,15.63,15.52,15.54,396300.0
2015-05-11 11:30:00,15.55,15.58,15.53,15.57,166900.0,15.55,15.58,15.53,15.57,166900.0
2015-05-11 11:40:00,15.56,15.57,15.5,15.51,251800.0,15.56,15.57,15.5,15.51,251800.0
2015-05-11 11:50:00,15.52,15.55,15.51,15.54,117700.0,15.52,15.55,15.51,15.54,117700.0
2015-05-11 12:00:00,15.54,15.54,15.53,15.54,268800.0,15.54,15.54,15.53,15.54,268800.0
2015-05-11 12:10:00,15.54,15.55,15.52,15.54,56000.0,15.54,15.55,15.52,15.54,56000.0
2015-05-11 12:20:00,15.53,15.56,15.53,15.55,54200.0,15.53,15.56,15.53,15.55,54200.0
2015-05-11 12:30:00,15.55,15.56,15.54,15.55,67700.0,15.55,15.56,15.54,15.55,67700.0
2015-05-11 12:40:00,15.56,15.58,15.55,15.58,110100.0,15.56,15.58,15.55,15.58,110100.0
2015-05-11 12:50:00,15.58,15.59,15.57,15.58,35400.0,15.58,15.59,15.57,15.58,35400.0
2015-05-11 13:00:00,15.58,15.59,15.56,15.59,43100.0,15.58,15.59,15.56,15.59,43100.0
2015-05-11 13:10:00,15.59,15.62,15.58,15.62,110500.0,15.59,15.62,15.58,15.62,110500.0
2015-05-11 13:20:00,15.61,15.63,15.59,15.59,79600.0,15.61,15.63,15.59,15.59,79600.0
2015-05-11 13:30:00,15.6,15.6,15.57,15.58,43100.0,15.6,15.6,15.57,15.58,43100.0
2015-05-11 13:40:00,15.59,15.6,15.58,15.59,20300.0,15.59,15.6,15.58,15.59,20300.0
2015-05-11 13:50:00,15.58,15.6,15.58,15.59,12200.0,15.58,15.6,15.58,15.59,12200.0
2015-05-11 14:00:00,15.6,15.6,15.59,15.6,13600.0,15.6,15.6,15.59,15.6,13600.0
2015-05-11 14:10:00,15.59,15.6,15.58,15.58,40000.0,15.59,15.6,15.58,15.58,40000.0
2015-05-11 14:20:00,15.59,15.6,15.58,15.59,27900.0,15.59,15.6,15.58,15.59,27900.0
2015-05-11 14:30:00,15.59,15.6,15.58,15.58,22100.0,15.59,15.6,15.58,15.58,22100.0
2015-05-11 14:40:00,15.58,15.59,15.57,15.57,91500.0,15.58,15.59,15.57,15.57,91500.0
2015-05-11 14:50:00,15.58,15.58,15.56,15.56,22000.0,15.58,15.58,15.56,15.56,22000.0
2015-05-11 15:00:00,15.57,15.58,15.55,15.57,161300.0,15.57,15.58,15.55,15.57,161300.0
2015-05-11 15:10:00,15.58,15.58,15.57,15.58,25000.0,15.58,15.58,15.57,15.58,25000.0
2015-05-11 15:20:00,15.58,15.58,15.57,15.58,15900.0,15.58,15.58,15.57,15.58,15900.0
2015-05-11 15:30:00,15.57,15.58,15.57,15.58,54300.0,15.57,15.58,15.57,15.58,54300.0
2015-05-11 15:40:00,15.58,15.58,15.56,15.57,98300.0,15.58,15.58,15.56,15.57,98300.0
2015-05-11 15:50:00,15.57,15.57,15.56,15.57,263100.0,15.57,15.57,15.56,15.57,263100.0
2015-05-12 09:30:00,15.64,15.7,15.64,15.69,176900.0,15.64,15.7,15.64,15.69,176900.0
2015-05-12 09:40:00,15.69,15.74,15.68,15.7,224100.0,15.69,15.74,15.68,15.7,224100.0
2015-05-12 09:50:00,15.7,15.71,15.66,15.69,148200.0,15.7,15.71,15.66,15.69,148200.0
2015-05-12 10:00:00,15.69,15.71,15.66,15.67,83300.0,15.69,15.71,15.66,15.67,83300.0
2015-05-12 10:10:00,15.67,15.69,15.66,15.69,38100.0,15.67,15.69,15.66,15.69,38100.0
2015-05-12 10:20:00,15.69,15.7,15.68,15.69,129600.0,15.69,15.7,15.68,15.69,129600.0
2015-05-12 10:30:00,15.7,15.7,15.65,15.65,96200.0,15.7,15.7,15.65,15.65,96200.0
2015-05-12 10:40:00,15.65,15.69,15.65,15.69,53700.0,15.65,15.69,15.65,15.69,53700.0
2015-05-12 10:50:00,15.68,15.7,15.67,15.7,67600.0,15.68,15.7,15.67,15.7,67600.0
2015-05-12 11:00:00,15.7,15.72,15.69,15.71,110600.0,15.7,15.72,15.69,15.71,110600.0
2015-05-12 11:10:00,15.71,15.73,15.7,15.73,103700.0,15.71,15.73,15.7,15.73,103700.0
2015-05-12 11:20:00,15.72,15.75,15.72,15.74,330200.0,15.72,15.75,15.72,15.74,330200.0
2015-05-12 11:30:00,15.75,15.76,15.73,15.76,152400.0,15.75,15.76,15.73,15.76,152400.0
2015-05-12 11:40:00,15.76,15.88,15.75,15.86,936000.0,15.76,15.88,15.75,15.86,936000.0
2015-05-12 11:50:00,15.87,15.87,15.83,15.84,224400.0,15.87,15.87,15.83,15.84,224400.0
2015-05-12 12:00:00,15.84,15.84,15.82,15.83,91900.0,15.84,15.84,15.82,15.83,91900.0
2015-05-12 12:10:00,15.83,15.85,15.8,15.81,106500.0,15.83,15.85,15.8,15.81,106500.0
2015-05-12 12:20:00,15.81,15.83,15.8,15.83,179200.0,15.81,15.83,15.8,15.83,179200.0
2015-05-12 12:30:00,15.83,15.84,15.8,15.82,83400.0,15.83,15.84,15.8,15.82,83400.0
2015-05-12 12:40:00,15.82,15.83,15.81,15.83,59500.0,15.82,15.83,15.81,15.83,59500.0
2015-05-12 12:50:00,15.83,15.85,15.82,15.84,55100.0,15.83,15.85,15.82,15.84,55100.0
2015-05-12 13:00:00,15.83,15.84,15.81,15.82,62800.0,15.83,15.84,15.81,15.82,62800.0
2015-05-12 13:10:00,15.82,15.84,15.81,15.82,36300.0,15.82,15.84,15.81,15.82,36300.0
2015-05-12 13:20:00,15.81,15.84,15.81,15.84,27600.0,15.81,15.84,15.81,15.84,27600.0
2015-05-12 13:30:00,15.84,15.85,15.83,15.84,38900.0,15.84,15.85,15.83,15.84,38900.0
2015-05-12 13:40:00,15.85,15.85,15.8,15.82,42100.0,15.85,15.85,15.8,15.82,42100.0
2015-05-12 13:50:00,15.81,15.83,15.8,15.81,34000.0,15.81,15.83,15.8,15.81,34000.0
2015-05-12 14:00:00,15.82,15.82,15.81,15.81,39000.0,15.82,15.82,15.81,15.81,39000.0
2015-05-12 14:10:00,15.82,15.83,15.8,15.82,35700.0,15.82,15.83,15.8,15.82,35700.0
2015-05-12 14:20:00,15.83,15.83,15.81,15.82,38700.0,15.83,15.83,15.81,15.82,38700.0
2015-05-12 14:30:00,15.82,15.83,15.81,15.83,38600.0,15.82,15.83,15.81,15.83,38600.0
2015-05-12 14:40:00,15.83,15.84,15.82,15.83,32800.0,15.83,15.84,15.82,15.83,32800.0
2015-05-12 14:50:00,15.84,15.84,15.83,15.83,24300.0,15.84,15.84,15.83,15.83,24300.0
2015-05-12 15:00:00,15.84,15.84,15.83,15.84,36400.0,15.84,15.84,15.83,15.84,36400.0
2015-05-12 15:10:00,15.84,15.84,15.82,15.82,78300.0,15.84,15.84,15.82,15.82,78300.0
2015-05-12 15:20:00,15.82,15.83,15.82,15.82,25700.0,15.82,15.83,15.82,15.82,25700.0
2015-05-12 15:30:00,15.82,15.83,15.82,15.82,32100.0,15.82,15.83,15.82,15.82,32100.0
2015-05-12 15:40:00,15.82,15.82,15.81,15.82,114500.0,15.82,15.82,15.81,15.82,114500.0
2015-05-12 15:50:00,15.81,15.82,15.81,15.81,337200.0,15.81,15.82,15.81,15.81,337200.0
2015-05-13 09:30:00,16.31,16.33,16.25,16.32,1558300.0,16.31,16.33,16.25,16.32,1558300.0
2015-05-13 09:40:00,16.31,16.36,16.3,16.35,657300.0,16.31,16.36,16.3,16.35,657300.0
2015-05-13 09:50:00,16.35,16.37,16.33,16.36,544600.0,16.35,16.37,16.33,16.36,544600.0
2015-05-13 10:00:00,16.37,16.42,16.35,16.41,626700.0,16.37,16.42,16.35,16.41,626700.0
2015-05-13 10:10:00,16.41,16.42,16.36,16.38,845900.0,16.41,16.42,16.36,16.38,845900.0
2015-05-13 10:20:00,16.38,16.43,16.35,16.42,459600.0,16.38,16.43,16.35,16.42,459600.0
2015-05-13 10:30:00,16.43,16.47,16.35,16.36,837500.0,16.43,16.47,16.35,16.36,837500.0
2015-05-13 10:40:00,16.36,16.37,16.3,16.33,742500.0,16.36,16.37,16.3,16.33,742500.0
2015-05-13 10:50:00,16.34,16.35,16.3,16.32,319000.0,16.34,16.35,16.3,16.32,319000.0
2015-05-13 11:00:00,16.33,16.37,16.32,16.36,292400.0,16.33,16.37,16.32,16.36,292400.0
2015-05-13 11:10:00,16.36,16.37,16.33,16.36,178900.0,16.36,16.37,16.33,16.36,178900.0
2015-05-13 11:20:00,16.36,16.37,16.35,16.36,185600.0,16.36,16.37,16.35,16.36,185600.0
2015-05-13 11:30:00,16.37,16.39,16.36,16.38,305200.0,16.37,16.39,16.36,16.38,305200.0
2015-05-13 11:40:00,16.38,16.4,16.37,16.39,215100.0,16.38,16.4,16.37,16.39,215100.0
2015-05-13 11:50:00,16.39,16.4,16.35,16.36,154800.0,16.39,16.4,16.35,16.36,154800.0
2015-05-13 12:00:00,16.35,16.38,16.34,16.38,246200.0,16.35,16.38,16.34,16.38,246200.0
2015-05-13 12:10:00,16.37,16.42,16.37,16.41,243300.0,16.37,16.42,16.37,16.41,243300.0
2015-05-13 12:20:00,16.42,16.43,16.39,16.4,588600.0,16.42,16.43,16.39,16.4,588600.0
2015-05-13 12:30:00,16.4,16.42,16.38,16.41,198700.0,16.4,16.42,16.38,16.41,198700.0
2015-05-13 12:40:00,16.41,16.43,16.4,16.41,199200.0,16.41,16.43,16.4,16.41,199200.0
2015-05-13 12:50:00,16.42,16.43,16.39,16.42,209200.0,16.42,16.43,16.39,16.42,209200.0
2015-05-13 13:00:00,16.41,16.46,16.41,16.44,303600.0,16.41,16.46,16.41,16.44,303600.0
2015-05-13 13:10:00,16.44,16.45,16.4,16.44,115900.0,16.44,16.45,16.4,16.44,115900.0
2015-05-13 13:20:00,16.44,16.47,16.42,16.46,220500.0,16.44,16.47,16.42,16.46,220500.0
2015-05-13 13:30:00,16.46,16.46,16.43,16.44,168800.0,16.46,16.46,16.43,16.44,168800.0
2015-05-13 13:40:00,16.44,16.44,16.4,16.4,135900.0,16.44,16.44,16.4,16.4,135900.0
2015-05-13 13:50:00,16.41,16.41,16.39,16.39,126800.0,16.41,16.41,16.39,16.39,126800.0
2015-05-13 14:00:00,16.4,16.42,16.38,16.4,238800.0,16.4,16.42,16.38,16.4,238800.0
2015-05-13 14:10:00,16.4,16.41,16.36,16.38,265800.0,16.4,16.41,16.36,16.38,265800.0
2015-05-13 14:20:00,16.38,16.39,16.37,16.37,116800.0,16.38,16.39,16.37,16.37,116800.0
2015-05-13 14:30:00,16.37,16.39,16.37,16.38,62400.0,16.37,16.39,16.37,16.38,62400.0
2015-05-13 14:40:00,16.37,16.38,16.36,16.38,58700.0,16.37,16.38,16.36,16.38,58700.0
2015-05-13 14:50:00,16.38,16.38,16.35,16.35,88100.0,16.38,16.38,16.35,16.35,88100.0
2015-05-13 15:00:00,16.35,16.36,16.35,16.35,64600.0,16.35,16.36,16.35,16.35,64600.0
2015-05-13 15:10:00,16.35,16.36,16.34,16.35,113300.0,16.35,16.36,16.34,16.35,113300.0
2015-05-13 15:20:00,16.35,16.36,16.34,16.35,157700.0,16.35,16.36,16.34,16.35,157700.0
2015-05-13 15:30:00,16.35,16.36,16.35,16.35,120600.0,16.35,16.36,16.35,16.35,120600.0
2015-05-13 15:40:00,16.35,16.36,16.34,16.36,331200.0,16.35,16.36,16.34,16.36,331200.0
2015-05-13 15:50:00,16.36,16.37,16.34,16.36,732300.0,16.36,16.37,16.34,16.36,732300.0
2015-05-14 09:30:00,16.7,16.7,16.63,16.66,913200.0,16.7,16.7,16.63,16.66,913200.0
2015-05-14 09:40:00,16.65,16.68,16.64,16.65,281400.0,16.65,16.68,16.64,16.65,281400.0
2015-05-14 09:50:00,16.66,16.73,16.65,16.7,584200.0,16.66,16.73,16.65,16.7,584200.0
2015-05-14 10:00:00,16.71,16.73,16.67,16.7,459300.0,16.71,16.73,16.67,16.7,459300.0
2015-05-14 10:10:00,16.71,16.79,16.7,16.79,686800.0,16.71,16.79,16.7,16.79,686800.0
2015-05-14 10:20:00,16.78,16.8,16.73,16.74,571100.0,16.78,16.8,16.73,16.74,571100.0
2015-05-14 10:30:00,16.75,16.77,16.72,16.72,222600.0,16.75,16.77,16.72,16.72,222600.0
2015-05-14 10:40:00,16.72,16.74,16.68,16.69,238500.0,16.72,16.74,16.68,16.69,238500.0
2015-05-14 10:50:00,16.69,16.69,16.61,16.64,380900.0,16.69,16.69,16.61,16.64,380900.0
2015-05-14 11:00:00,16.64,16.67,16.63,16.64,166800.0,16.64,16.67,16.63,16.64,166800.0
2015-05-14 11:10:00,16.64,16.64,16.6,16.63,179200.0,16.64,16.64,16.6,16.63,179200.0
2015-05-14 11:20:00,16.63,16.65,16.61,16.63,224500.0,16.63,16.65,16.61,16.63,224500.0
2015-05-14 11:30:00,16.63,16.66,16.62,16.66,161000.0,16.63,16.66,16.62,16.66,161000.0
2015-05-14 11:40:00,16.65,16.67,16.63,16.64,298400.0,16.65,16.67,16.63,16.64,298400.0
2015-05-14 11:50:00,16.64,16.66,16.63,16.65,143900.0,16.64,16.66,16.63,16.65,143900.0
2015-05-14 12:00:00,16.65,16.67,16.62,16.62,167000.0,16.65,16.67,16.62,16.62,167000.0
2015-05-14 12:10:00,16.63,16.64,16.61,16.63,70500.0,16.63,16.64,16.61,16.63,70500.0
2015-05-14 12:20:00,16.63,16.65,16.62,16.64,58800.0,16.63,16.65,16.62,16.64,58800.0
2015-05-14 12:30:00,16.65,16.66,16.63,16.65,91700.0,16.65,16.66,16.63,16.65,91700.0
2015-05-14 12:40:00,16.66,16.67,16.64,16.66,134400.0,16.66,16.67,16.64,16.66,134400.0
2015-05-14 12:50:00,16.66,16.67,16.65,16.67,82000.0,16.66,16.67,16.65,16.67,82000.0
2015-05-14 13:00:00,16.67,16.68,16.64,16.66,142300.0,16.67,16.68,16.64,16.66,142300.0
2015-05-14 13:10:00,16.65,16.66,16.64,16.65,89000.0,16.65,16.66,16.64,16.65,89000.0
2015-05-14 13:20:00,16.66,16.71,16.66,16.7,184500.0,16.66,16.71,16.66,16.7,184500.0
2015-05-14 13:30:00,16.7,16.71,16.68,16.7,264700.0,16.7,16.71,16.68,16.7,264700.0
2015-05-14 13:40:00,16.69,16.7,16.68,16.68,67300.0,16.69,16.7,16.68,16.68,67300.0
2015-05-14 13:50:00,16.68,16.69,16.66,16.66,49400.0,16.68,16.69,16.66,16.66,49400.0
2015-05-14 14:00:00,16.66,16.68,16.66,16.68,64700.0,16.66,16.68,16.66,16.68,64700.0
2015-05-14 14:10:00,16.67,16.68,16.66,16.67,79800.0,16.67,16.68,16.66,16.67,79800.0
2015-05-14 14:20:00,16.67,16.68,16.65,16.65,110800.0,16.67,16.68,16.65,16.65,110800.0
2015-05-14 14:30:00,16.65,16.66,16.65,16.66,38700.0,16.65,16.66,16.65,16.66,38700.0
2015-05-14 14:40:00,16.65,16.67,16.65,16.66,64000.0,16.65,16.67,16.65,16.66,64000.0
2015-05-14 14:50:00,16.65,16.66,16.65,16.66,26200.0,16.65,16.66,16.65,16.66,26200.0
2015-05-14 15:00:00,16.65,16.66,16.64,16.65,57200.0,16.65,16.66,16.64,16.65,57200.0
2015-05-14 15:10:00,16.65,16.66,16.65,16.66,53200.0,16.65,16.66,16.65,16.66,53200.0
2015-05-14 15:20:00,16.65,16.66,16.65,16.66,95200.0,16.65,16.66,16.65,16.66,95200.0
2015-05-14 15:30:00,16.66,16.66,16.65,16.65,102200.0,16.66,16.66,16.65,16.65,102200.0
2015-05-14 15:40:00,16.66,16.66,16.64,16.65,213100.0,16.66,16.66,16.64,16.65,213100.0
2015-05-14 15:50:00,16.65,16.66,16.64,16.66,578500.0,16.65,16.66,16.64,16.66,578500.0
2015-05-15 09:30:00,16.69,16.73,16.66,16.7,358200.0,16.69,16.73,16.66,16.7,358200.0
2015-05-15 09:40:00,16.71,16.75,16.69,16.74,252100.0,16.71,16.75,16.69,16.74,252100.0
2015-05-15 09:50:00,16.74,16.78,16.72,16.76,197200.0,16.74,16.78,16.72,16.76,197200.0
2015-05-15 10:00:00,16.76,16.79,16.74,16.76,283400.0,16.76,16.79,16.74,16.76,283400.0
2015-05-15 10:10:00,16.76,16.8,16.75,16.79,246600.0,16.76,16.8,16.75,16.79,246600.0
2015-05-15 10:20:00,16.78,16.81,16.78,16.79,235000.0,16.78,16.81,16.78,16.79,235000.0
2015-05-15 10:30:00,16.79,16.81,16.75,16.77,229900.0,16.79,16.81,16.75,16.77,229900.0
2015-05-15 10:40:00,16.77,16.78,16.72,16.75,204300.0,16.77,16.78,16.72,16.75,204300.0
2015-05-15 10:50:00,16.75,16.76,16.74,16.75,151800.0,16.75,16.76,16.74,16.75,151800.0
2015-05-15 11:00:00,16.75,16.77,16.73,16.73,119900.0,16.75,16.77,16.73,16.73,119900.0
2015-05-15 11:10:00,16.73,16.75,16.71,16.72,95700.0,16.73,16.75,16.71,16.72,95700.0
2015-05-15 11:20:00,16.72,16.78,16.71,16.77,130300.0,16.72,16.78,16.71,16.77,130300.0
2015-05-15 11:30:00,16.77,16.77,16.74,16.76,91200.0,16.77,16.77,16.74,16.76,91200.0
2015-05-15 11:40:00,16.75,16.77,16.74,16.76,54500.0,16.75,16.77,16.74,16.76,54500.0
2015-05-15 11:50:00,16.76,16.77,16.75,16.77,97600.0,16.76,16.77,16.75,16.77,97600.0
2015-05-15 12:00:00,16.76,16.78,16.74,16.75,71900.0,16.76,16.78,16.74,16.75,71900.0
2015-05-15 12:10:00,16.74,16.76,16.73,16.76,63100.0,16.74,16.76,16.73,16.76,63100.0
2015-05-15 12:20:00,16.75,16.76,16.73,16.74,91100.0,16.75,16.76,16.73,16.74,91100.0
2015-05-15 12:30:00,16.75,16.78,16.75,16.77,61500.0,16.75,16.78,16.75,16.77,61500.0
2015-05-15 12:40:00,16.77,16.78,16.76,16.78,60800.0,16.77,16.78,16.76,16.78,60800.0
2015-05-15 12:50:00,16.78,16.78,16.76,16.77,40700.0,16.78,16.78,16.76,16.77,40700.0
2015-05-15 13:00:00,16.77,16.78,16.75,16.77,128200.0,16.77,16.78,16.75,16.77,128200.0
2015-05-15 13:10:00,16.77,16.78,16.76,16.77,127200.0,16.77,16.78,16.76,16.77,127200.0
2015-05-15 13:20:00,16.77,16.8,16.76,16.78,83200.0,16.77,16.8,16.76,16.78,83200.0
2015-05-15 13:30:00,16.78,16.79,16.76,16.77,51400.0,16.78,16.79,16.76,16.77,51400.0
2015-05-15 13:40:00,16.77,16.78,16.76,16.76,50200.0,16.77,16.78,16.76,16.76,50200.0
2015-05-15 13:50:00,16.76,16.77,16.75,16.76,48900.0,16.76,16.77,16.75,16.76,48900.0
2015-05-15 14:00:00,16.76,16.77,16.75,16.76,31600.0,16.76,16.77,16.75,16.76,31600.0
2015-05-15 14:10:00,16.76,16.77,16.74,16.75,41300.0,16.76,16.77,16.74,16.75,41300.0
2015-05-15 14:20:00,16.74,16.76,16.74,16.75,70600.0,16.74,16.76,16.74,16.75,70600.0
2015-05-15 14:30:00,16.75,16.76,16.75,16.75,21500.0,16.75,16.76,16.75,16.75,21500.0
2015-05-15 14:40:00,16.75,16.78,16.75,16.77,56800.0,16.75,16.78,16.75,16.77,56800.0
2015-05-15 14:50:00,16.76,16.76,16.74,16.75,56700.0,16.76,16.76,16.74,16.75,56700.0
2015-05-15 15:00:00,16.75,16.78,16.75,16.77,57800.0,16.75,16.78,16.75,16.77,57800.0
2015-05-15 15:10:00,16.77,16.79,16.77,16.79,60200.0,16.77,16.79,16.77,16.79,60200.0
2015-05-15 15:20:00,16.78,16.79,16.77,16.78,57700.0,16.78,16.79,16.77,16.78,57700.0
2015-05-15 15:30:00,16.78,16.78,16.76,16.76,69200.0,16.78,16.78,16.76,16.76,69200.0
2015-05-15 15:40:00,16.76,16.77,16.75,16.75,81600.0,16.76,16.77,16.75,16.75,81600.0
2015-05-15 15:50:00,16.76,16.76,16.74,16.76,449700.0,16.76,16.76,16.74,16.76,449700.0
2015-05-18 09:30:00,16.91,16.93,16.88,16.89,542400.0,16.91,16.93,16.88,16.89,542400.0
2015-05-18 09:40:00,16.88,16.89,16.82,16.85,360300.0,16.88,16.89,16.82,16.85,360300.0
2015-05-18 09:50:00,16.84,16.85,16.8,16.84,126500.0,16.84,16.85,16.8,16.84,126500.0
2015-05-18 10:00:00,16.84,16.88,16.83,16.88,143400.0,16.84,16.88,16.83,16.88,143400.0
2015-05-18 10:10:00,16.88,16.92,16.87,16.89,215100.0,16.88,16.92,16.87,16.89,215100.0
2015-05-18 10:20:00,16.89,16.91,16.87,16.89,83800.0,16.89,16.91,16.87,16.89,83800.0
2015-05-18 10:30:00,16.89,16.89,16.85,16.89,108200.0,16.89,16.89,16.85,16.89,108200.0
2015-05-18 10:40:00,16.89,16.92,16.88,16.92,107000.0,16.89,16.92,16.88,16.92,107000.0
2015-05-18 10:50:00,16.92,16.95,16.91,16.94,102200.0,16.92,16.95,16.91,16.94,102200.0
2015-05-18 11:00:00,16.95,16.96,16.93,16.94,176800.0,16.95,16.96,16.93,16.94,176800.0
2015-05-18 11:10:00,16.93,16.96,16.91,16.93,157900.0,16.93,16.96,16.91,16.93,157900.0
2015-05-18 11:20:00,16.92,16.94,16.9,16.93,82100.0,16.92,16.94,16.9,16.93,82100.0
2015-05-18 11:30:00,16.92,16.95,16.92,16.94,68000.0,16.92,16.95,16.92,16.94,68000.0
2015-05-18 11:40:00,16.94,16.95,16.93,16.93,68500.0,16.94,16.95,16.93,16.93,68500.0
2015-05-18 11:50:00,16.93,16.95,16.92,16.93,56500.0,16.93,16.95,16.92,16.93,56500.0
2015-05-18 12:00:00,16.93,16.93,16.87,16.88,167100.0,16.93,16.93,16.87,16.88,167100.0
2015-05-18 12:10:00,16.88,16.9,16.87,16.89,73600.0,16.88,16.9,16.87,16.89,73600.0
2015-05-18 12:20:00,16.89,16.92,16.89,16.92,58600.0,16.89,16.92,16.89,16.92,58600.0
2015-05-18 12:30:00,16.91,16.93,16.9,16.93,60700.0,16.91,16.93,16.9,16.93,60700.0
2015-05-18 12:40:00,16.92,16.94,16.91,16.93,65900.0,16.92,16.94,16.91,16.93,65900.0
2015-05-18 12:50:00,16.93,16.94,16.92,16.93,42600.0,16.93,16.94,16.92,16.93,42600.0
2015-05-18 13:00:00,16.93,16.94,16.91,16.93,46600.0,16.93,16.94,16.91,16.93,46600.0
2015-05-18 13:10:00,16.93,16.95,16.92,16.93,101900.0,16.93,16.95,16.92,16.93,101900.0
2015-05-18 13:20:00,16.94,16.96,16.93,16.95,98300.0,16.94,16.96,16.93,16.95,98300.0
2015-05-18 13:30:00,16.96,16.96,16.93,16.93,62300.0,16.96,16.96,16.93,16.93,62300.0
2015-05-18 13:40:00,16.93,16.94,16.9,16.91,96300.0,16.93,16.94,16.9,16.91,96300.0
2015-05-18 13:50:00,16.91,16.92,16.9,16.91,54900.0,16.91,16.92,16.9,16.91,54900.0
2015-05-18 14:00:00,16.91,16.91,16.88,16.88,63400.0,16.91,16.91,16.88,16.88,63400.0
2015-05-18 14:10:00,16.88,16.91,16.88,16.9,121400.0,16.88,16.91,16.88,16.9,121400.0
2015-05-18 14:20:00,16.91,16.91,16.9,16.91,105700.0,16.91,16.91,16.9,16.91,105700.0
2015-05-18 14:30:00,16.91,16.92,16.89,16.89,68700.0,16.91,16.92,16.89,16.89,68700.0
2015-05-18 14:40:00,16.9,16.9,16.89,16.89,65800.0,16.9,16.9,16.89,16.89,65800.0
2015-05-18 14:50:00,16.89,16.9,16.88,16.89,65000.0,16.89,16.9,16.88,16.89,65000.0
2015-05-18 15:00:00,16.89,16.9,16.87,16.88,78100.0,16.89,16.9,16.87,16.88,78100.0
2015-05-18 15:10:00,16.88,16.88,16.85,16.86,67300.0,16.88,16.88,16.85,16.86,67300.0
2015-05-18 15:20:00,16.86,16.91,16.85,16.91,147100.0,16.86,16.91,16.85,16.91,147100.0
2015-05-18 15:30:00,16.91,16.91,16.89,16.9,47300.0,16.91,16.91,16.89,16.9,47300.0
2015-05-18 15:40:00,16.89,16.9,16.86,16.89,170300.0,16.89,16.9,16.86,16.89,170300.0
2015-05-18 15:50:00,16.89,16.91,16.88,16.9,219900.0,16.89,16.91,16.88,16.9,219900.0
2015-05-19 09:30:00,16.65,16.67,16.62,16.64,389800.0,16.65,16.67,16.62,16.64,389800.0
2015-05-19 09:40:00,16.64,16.65,16.57,16.64,373500.0,16.64,16.65,16.57,16.64,373500.0
2015-05-19 09:50:00,16.64,16.67,16.63,16.64,187000.0,16.64,16.67,16.63,16.64,187000.0
2015-05-19 10:00:00,16.64,16.65,16.59,16.6,333400.0,16.64,16.65,16.59,16.6,333400.0
2015-05-19 10:10:00,16.6,16.64,16.58,16.62,122300.0,16.6,16.64,16.58,16.62,122300.0
2015-05-19 10:20:00,16.62,16.62,16.31,16.36,1722900.0,16.62,16.62,16.31,16.36,1722900.0
2015-05-19 10:30:00,16.37,16.37,16.14,16.25,1425100.0,16.37,16.37,16.14,16.25,1425100.0
2015-05-19 10:40:00,16.25,16.25,16.19,16.23,492700.0,16.25,16.25,16.19,16.23,492700.0
2015-05-19 10:50:00,16.22,16.29,16.22,16.29,295800.0,16.22,16.29,16.22,16.29,295800.0
2015-05-19 11:00:00,16.29,16.3,16.27,16.3,239600.0,16.29,16.3,16.27,16.3,239600.0
2015-05-19 11:10:00,16.3,16.3,16.26,16.28,197400.0,16.3,16.3,16.26,16.28,197400.0
2015-05-19 11:20:00,16.28,16.28,16.24,16.27,193000.0,16.28,16.28,16.24,16.27,193000.0
2015-05-19 11:30:00,16.26,16.35,16.25,16.31,213000.0,16.26,16.35,16.25,16.31,213000.0
2015-05-19 11:40:00,16.3,16.34,16.3,16.34,120000.0,16.3,16.34,16.3,16.34,120000.0
2015-05-19 11:50:00,16.33,16.35,16.32,16.34,127400.0,16.33,16.35,16.32,16.34,127400.0
2015-05-19 12:00:00,16.34,16.35,16.3,16.3,135500.0,16.34,16.35,16.3,16.3,135500.0
2015-05-19 12:10:00,16.3,16.32,16.27,16.31,318200.0,16.3,16.32,16.27,16.31,318200.0
2015-05-19 12:20:00,16.31,16.34,16.3,16.32,89300.0,16.31,16.34,16.3,16.32,89300.0
2015-05-19 12:30:00,16.32,16.33,16.3,16.31,48700.0,16.32,16.33,16.3,16.31,48700.0
2015-05-19 12:40:00,16.3,16.33,16.3,16.31,33100.0,16.3,16.33,16.3,16.31,33100.0
2015-05-19 12:50:00,16.32,16.34,16.3,16.32,48100.0,16.32,16.34,16.3,16.32,48100.0
2015-05-19 13:00:00,16.33,16.33,16.3,16.31,80600.0,16.33,16.33,16.3,16.31,80600.0
2015-05-19 13:10:00,16.31,16.33,16.3,16.33,249400.0,16.31,16.33,16.3,16.33,249400.0
2015-05-19 13:20:00,16.33,16.35,16.32,16.33,47600.0,16.33,16.35,16.32,16.33,47600.0
2015-05-19 13:30:00,16.34,16.37,16.33,16.36,51000.0,16.34,16.37,16.33,16.36,51000.0
2015-05-19 13:40:00,16.35,16.37,16.35,16.36,38800.0,16.35,16.37,16.35,16.36,38800.0
2015-05-19 13:50:00,16.36,16.38,16.36,16.38,33500.0,16.36,16.38,16.36,16.38,33500.0
2015-05-19 14:00:00,16.38,16.38,16.37,16.37,27900.0,16.38,16.38,16.37,16.37,27900.0
2015-05-19 14:10:00,16.37,16.39,16.36,16.37,59400.0,16.37,16.39,16.36,16.37,59400.0
2015-05-19 14:20:00,16.37,16.38,16.36,16.36,23900.0,16.37,16.38,16.36,16.36,23900.0
2015-05-19 14:30:00,16.36,16.37,16.34,16.36,91000.0,16.36,16.37,16.34,16.36,91000.0
2015-05-19 14:40:00,16.36,16.36,16.35,16.36,23700.0,16.36,16.36,16.35,16.36,23700.0
2015-05-19 14:50:00,16.35,16.37,16.35,16.37,39700.0,16.35,16.37,16.35,16.37,39700.0
2015-05-19 15:00:00,16.36,16.39,16.36,16.39,47800.0,16.36,16.39,16.36,16.39,47800.0
2015-05-19 15:10:00,16.39,16.39,16.37,16.38,86000.0,16.39,16.39,16.37,16.38,86000.0
2015-05-19 15:20:00,16.38,16.39,16.36,16.38,126000.0,16.38,16.39,16.36,16.38,126000.0
2015-05-19 15:30:00,16.38,16.39,16.36,16.37,161500.0,16.38,16.39,16.36,16.37,161500.0
2015-05-19 15:40:00,16.37,16.37,16.36,16.36,149500.0,16.37,16.37,16.36,16.36,149500.0
2015-05-19 15:50:00,16.37,16.39,16.36,16.39,595600.0,16.37,16.39,16.36,16.39,595600.0
2015-05-20 09:30:00,16.44,16.47,16.43,16.46,266600.0,16.44,16.47,16.43,16.46,266600.0
2015-05-20 09:40:00,16.46,16.46,16.43,16.44,170400.0,16.46,16.46,16.43,16.44,170400.0
2015-05-20 09:50:00,16.44,16.53,16.44,16.5,248900.0,16.44,16.53,16.44,16.5,248900.0
2015-05-20 10:00:00,16.5,16.51,16.47,16.48,166700.0,16.5,16.51,16.47,16.48,166700.0
2015-05-20 10:10:00,16.49,16.53,16.48,16.52,76600.0,16.49,16.53,16.48,16.52,76600.0
2015-05-20 10:20:00,16.52,16.52,16.49,16.5,89400.0,16.52,16.52,16.49,16.5,89400.0
2015-05-20 10:30:00,16.5,16.5,16.4,16.41,269800.0,16.5,16.5,16.4,16.41,269800.0
2015-05-20 10:40:00,16.41,16.46,16.4,16.45,77000.0,16.41,16.46,16.4,16.45,77000.0
2015-05-20 10:50:00,16.45,16.49,16.44,16.45,167000.0,16.45,16.49,16.44,16.45,167000.0
2015-05-20 11:00:00,16.46,16.46,16.43,16.44,77600.0,16.46,16.46,16.43,16.44,77600.0
2015-05-20 11:10:00,16.44,16.48,16.44,16.47,47000.0,16.44,16.48,16.44,16.47,47000.0
2015-05-20 11:20:00,16.46,16.47,16.42,16.43,61500.0,16.46,16.47,16.42,16.43,61500.0
2015-05-20 11:30:00,16.44,16.44,16.41,16.43,67500.0,16.44,16.44,16.41,16.43,67500.0
2015-05-20 11:40:00,16.43,16.43,16.41,16.43,20400.0,16.43,16.43,16.41,16.43,20400.0
2015-05-20 11:50:00,16.42,16.42,16.35,16.37,108700.0,16.42,16.42,16.35,16.37,108700.0
2015-05-20 12:00:00,16.38,16.43,16.38,16.41,57000.0,16.38,16.43,16.38,16.41,57000.0
2015-05-20 12:10:00,16.41,16.44,16.4,16.44,41600.0,16.41,16.44,16.4,16.44,41600.0
2015-05-20 12:20:00,16.43,16.44,16.41,16.41,14600.0,16.43,16.44,16.41,16.41,14600.0
2015-05-20 12:30:00,16.41,16.42,16.4,16.4,29900.0,16.41,16.42,16.4,16.4,29900.0
2015-05-20 12:40:00,16.41,16.42,16.4,16.41,20500.0,16.41,16.42,16.4,16.41,20500.0
2015-05-20 12:50:00,16.42,16.42,16.4,16.42,25500.0,16.42,16.42,16.4,16.42,25500.0
2015-05-20 13:00:00,16.41,16.42,16.4,16.41,16100.0,16.41,16.42,16.4,16.41,16100.0
2015-05-20 13:10:00,16.41,16.41,16.37,16.38,28800.0,16.41,16.41,16.37,16.38,28800.0
2015-05-20 13:20:00,16.38,16.39,16.34,16.38,88600.0,16.38,16.39,16.34,16.38,88600.0
2015-05-20 13:30:00,16.37,16.39,16.37,16.39,22300.0,16.37,16.39,16.37,16.39,22300.0
2015-05-20 13:40:00,16.39,16.41,16.38,16.4,19300.0,16.39,16.41,16.38,16.4,19300.0
2015-05-20 13:50:00,16.4,16.41,16.38,16.41,56000.0,16.4,16.41,16.38,16.41,56000.0
2015-05-20 14:00:00,16.41,16.46,16.32,16.37,505800.0,16.41,16.46,16.32,16.37,505800.0
2015-05-20 14:10:00,16.38,16.47,16.38,16.44,221700.0,16.38,16.47,16.38,16.44,221700.0
2015-05-20 14:20:00,16.44,16.48,16.42,16.47,144700.0,16.44,16.48,16.42,16.47,144700.0
2015-05-20 14:30:00,16.46,16.47,16.43,16.45,106800.0,16.46,16.47,16.43,16.45,106800.0
2015-05-20 14:40:00,16.44,16.44,16.4,16.41,149700.0,16.44,16.44,16.4,16.41,149700.0
2015-05-20 14:50:00,16.41,16.42,16.4,16.42,34900.0,16.41,16.42,16.4,16.42,34900.0
2015-05-20 15:00:00,16.41,16.43,16.41,16.42,41600.0,16.41,16.43,16.41,16.42,41600.0
2015-05-20 15:10:00,16.43,16.44,16.4,16.4,94500.0,16.43,16.44,16.4,16.4,94500.0
2015-05-20 15:20:00,16.4,16.41,16.36,16.37,101700.0,16.4,16.41,16.36,16.37,101700.0
2015-05-20 15:30:00,16.37,16.38,16.36,16.37,50200.0,16.37,16.38,16.36,16.37,50200.0
2015-05-20 15:40:00,16.38,16.39,16.37,16.38,62300.0,16.38,16.39,16.37,16.38,62300.0
2015-05-20 15:50:00,16.37,16.38,16.36,16.37,212400.0,16.37,16.38,16.36,16.37,212400.0
2015-05-21 09:30:00,16.36,16.4,16.35,16.37,298900.0,16.36,16.4,16.35,16.37,298900.0
2015-05-21 09:40:00,16.37,16.42,16.36,16.38,95400.0,16.37,16.42,16.36,16.38,95400.0
2015-05-21 09:50:00,16.38,16.38,16.34,16.37,140800.0,16.38,16.38,16.34,16.37,140800.0
2015-05-21 10:00:00,16.36,16.45,16.35,16.43,492000.0,16.36,16.45,16.35,16.43,492000.0
2015-05-21 10:10:00,16.42,16.44,16.39,16.4,162100.0,16.42,16.44,16.39,16.4,162100.0
2015-05-21 10:20:00,16.41,16.41,16.39,16.39,31300.0,16.41,16.41,16.39,16.39,31300.0
2015-05-21 10:30:00,16.39,16.43,16.39,16.41,69300.0,16.39,16.43,16.39,16.41,69300.0
2015-05-21 10:40:00,16.41,16.43,16.4,16.41,31100.0,16.41,16.43,16.4,16.41,31100.0
2015-05-21 10:50:00,16.4,16.42,16.38,16.4,69200.0,16.4,16.42,16.38,16.4,69200.0
2015-05-21 11:00:00,16.41,16.43,16.4,16.4,58500.0,16.41,16.43,16.4,16.4,58500.0
2015-05-21 11:10:00,16.4,16.43,16.4,16.42,33100.0,16.4,16.43,16.4,16.42,33100.0
2015-05-21 11:20:00,16.41,16.42,16.39,16.39,65900.0,16.41,16.42,16.39,16.39,65900.0
2015-05-21 11:30:00,16.39,16.42,16.38,16.41,78600.0,16.39,16.42,16.38,16.41,78600.0
2015-05-21 11:40:00,16.41,16.42,16.39,16.39,31300.0,16.41,16.42,16.39,16.39,31300.0
2015-05-21 11:50:00,16.39,16.4,16.36,16.38,60500.0,16.39,16.4,16.36,16.38,60500.0
2015-05-21 12:00:00,16.39,16.41,16.38,16.4,31100.0,16.39,16.41,16.38,16.4,31100.0
2015-05-21 12:10:00,16.4,16.41,16.4,16.41,14000.0,16.4,16.41,16.4,16.41,14000.0
2015-05-21 12:20:00,16.4,16.41,16.39,16.39,40000.0,16.4,16.41,16.39,16.39,40000.0
2015-05-21 12:30:00,16.39,16.4,16.38,16.4,23000.0,16.39,16.4,16.38,16.4,23000.0
2015-05-21 12:40:00,16.39,16.4,16.38,16.39,21900.0,16.39,16.4,16.38,16.39,21900.0
2015-05-21 12:50:00,16.39,16.39,16.37,16.39,21000.0,16.39,16.39,16.37,16.39,21000.0
2015-05-21 13:00:00,16.38,16.39,16.37,16.38,36300.0,16.38,16.39,16.37,16.38,36300.0
2015-05-21 13:10:00,16.37,16.39,16.37,16.38,38100.0,16.37,16.39,16.37,16.38,38100.0
2015-05-21 13:20:00,16.38,16.4,16.37,16.39,57800.0,16.38,16.4,16.37,16.39,57800.0
2015-05-21 13:30:00,16.39,16.4,16.38,16.39,19300.0,16.39,16.4,16.38,16.39,19300.0
2015-05-21 13:40:00,16.39,16.39,16.37,16.38,19400.0,16.39,16.39,16.37,16.38,19400.0
2015-05-21 13:50:00,16.38,16.38,16.37,16.38,50600.0,16.38,16.38,16.37,16.38,50600.0
2015-05-21 14:00:00,16.37,16.38,16.37,16.37,31000.0,16.37,16.38,16.37,16.37,31000.0
2015-05-21 14:10:00,16.38,16.39,16.37,16.38,30100.0,16.38,16.39,16.37,16.38,30100.0
2015-05-21 14:20:00,16.38,16.39,16.38,16.39,21500.0,16.38,16.39,16.38,16.39,21500.0
2015-05-21 14:30:00,16.39,16.4,16.38,16.39,14200.0,16.39,16.4,16.38,16.39,14200.0
2015-05-21 14:40:00,16.4,16.41,16.39,16.39,43300.0,16.4,16.41,16.39,16.39,43300.0
2015-05-21 14:50:00,16.39,16.4,16.39,16.39,39500.0,16.39,16.4,16.39,16.39,39500.0
2015-05-21 15:00:00,16.39,16.4,16.39,16.39,19700.0,16.39,16.4,16.39,16.39,19700.0
2015-05-21 15:10:00,16.39,16.4,16.39,16.39,16300.0,16.39,16.4,16.39,16.39,16300.0
2015-05-21 15:20:00,16.4,16.4,16.39,16.39,22600.0,16.4,16.4,16.39,16.39,22600.0
2015-05-21 15:30:00,16.39,16.41,16.39,16.4,31800.0,16.39,16.41,16.39,16.4,31800.0
2015-05-21 15:40:00,16.4,16.41,16.39,16.39,42100.0,16.4,16.41,16.39,16.39,42100.0
2015-05-21 15:50:00,16.39,16.41,16.39,16.39,146300.0,16.39,16.41,16.39,16.39,146300.0
2015-05-22 09:30:00,16.33,16.34,16.28,16.29,130900.0,16.33,16.34,16.28,16.29,130900.0
2015-05-22 09:40:00,16.3,16.33,16.28,16.32,159000.0,16.3,16.33,16.28,16.32,159000.0
2015-05-22 09:50:00,16.31,16.33,16.3,16.32,51900.0,16.31,16.33,16.3,16.32,51900.0
2015-05-22 10:00:00,16.32,16.33,16.3,16.32,143700.0,16.32,16.33,16.3,16.32,143700.0
2015-05-22 10:10:00,16.32,16.33,16.31,16.32,51500.0,16.32,16.33,16.31,16.32,51500.0
2015-05-22 10:20:00,16.32,16.35,16.31,16.33,52100.0,16.32,16.35,16.31,16.33,52100.0
2015-05-22 10:30:00,16.33,16.45,16.32,16.4,258100.0,16.33,16.45,16.32,16.4,258100.0
2015-05-22 10:40:00,16.4,16.41,16.38,16.39,168900.0,16.4,16.41,16.38,16.39,168900.0
2015-05-22 10:50:00,16.39,16.4,16.36,16.37,134700.0,16.39,16.4,16.36,16.37,134700.0
2015-05-22 11:00:00,16.38,16.38,16.35,16.36,45400.0,16.38,16.38,16.35,16.36,45400.0
2015-05-22 11:10:00,16.36,16.39,16.36,16.38,71000.0,16.36,16.39,16.36,16.38,71000.0
2015-05-22 11:20:00,16.38,16.39,16.36,16.37,57200.0,16.38,16.39,16.36,16.37,57200.0
2015-05-22 11:30:00,16.37,16.41,16.37,16.39,146500.0,16.37,16.41,16.37,16.39,146500.0
2015-05-22 11:40:00,16.38,16.4,16.38,16.39,38500.0,16.38,16.4,16.38,16.39,38500.0
2015-05-22 11:50:00,16.39,16.4,16.38,16.39,33700.0,16.39,16.4,16.38,16.39,33700.0
2015-05-22 12:00:00,16.39,16.4,16.37,16.39,45100.0,16.39,16.4,16.37,16.39,45100.0
2015-05-22 12:10:00,16.38,16.39,16.38,16.39,36500.0,16.38,16.39,16.38,16.39,36500.0
2015-05-22 12:20:00,16.39,16.39,16.38,16.39,22400.0,16.39,16.39,16.38,16.39,22400.0
2015-05-22 12:30:00,16.39,16.4,16.38,16.38,26500.0,16.39,16.4,16.38,16.38,26500.0
2015-05-22 12:40:00,16.38,16.39,16.37,16.37,8700.0,16.38,16.39,16.37,16.37,8700.0
2015-05-22 12:50:00,16.37,16.38,16.36,16.36,19300.0,16.37,16.38,16.36,16.36,19300.0
2015-05-22 13:00:00,16.35,16.37,16.32,16.34,90900.0,16.35,16.37,16.32,16.34,90900.0
2015-05-22 13:10:00,16.34,16.34,16.29,16.31,179300.0,16.34,16.34,16.29,16.31,179300.0
2015-05-22 13:20:00,16.31,16.33,16.29,16.3,74300.0,16.31,16.33,16.29,16.3,74300.0
2015-05-22 13:30:00,16.3,16.31,16.29,16.29,100700.0,16.3,16.31,16.29,16.29,100700.0
2015-05-22 13:40:00,16.3,16.31,16.28,16.28,135800.0,16.3,16.31,16.28,16.28,135800.0
2015-05-22 13:50:00,16.29,16.31,16.28,16.31,53700.0,16.29,16.31,16.28,16.31,53700.0
2015-05-22 14:00:00,16.31,16.32,16.3,16.31,18500.0,16.31,16.32,16.3,16.31,18500.0
2015-05-22 14:10:00,16.31,16.32,16.3,16.3,65100.0,16.31,16.32,16.3,16.3,65100.0
2015-05-22 14:20:00,16.31,16.31,16.3,16.3,97300.0,16.31,16.31,16.3,16.3,97300.0
2015-05-22 14:30:00,16.3,16.32,16.3,16.32,60400.0,16.3,16.32,16.3,16.32,60400.0
2015-05-22 14:40:00,16.32,16.33,16.3,16.33,59700.0,16.32,16.33,16.3,16.33,59700.0
2015-05-22 14:50:00,16.33,16.33,16.31,16.31,31800.0,16.33,16.33,16.31,16.31,31800.0
2015-05-22 15:00:00,16.32,16.32,16.31,16.32,40800.0,16.32,16.32,16.31,16.32,40800.0
2015-05-22 15:10:00,16.32,16.34,16.32,16.33,57700.0,16.32,16.34,16.32,16.33,57700.0
2015-05-22 15:20:00,16.34,16.34,16.33,16.33,25400.0,16.34,16.34,16.33,16.33,25400.0
2015-05-22 15:30:00,16.33,16.34,16.32,16.32,46100.0,16.33,16.34,16.32,16.32,46100.0
2015-05-22 15:40:00,16.32,16.33,16.31,16.32,159200.0,16.32,16.33,16.31,16.32,159200.0
2015-05-22 15:50:00,16.32,16.33,16.31,16.32,315300.0,16.32,16.33,16.31,16.32,315300.0
2015-05-26 09:30:00,16.01,16.14,15.98,16.11,1239600.0,16.01,16.14,15.98,16.11,1239600.0
2015-05-26 09:40:00,16.12,16.16,16.08,16.08,557100.0,16.12,16.16,16.08,16.08,557100.0
2015-05-26 09:50:00,16.09,16.09,16.06,16.07,176100.0,16.09,16.09,16.06,16.07,176100.0
2015-05-26 10:00:00,16.07,16.08,16.01,16.05,338300.0,16.07,16.08,16.01,16.05,338300.0
2015-05-26 10:10:00,16.06,16.09,16.03,16.08,339400.0,16.06,16.09,16.03,16.08,339400.0
2015-05-26 10:20:00,16.07,16.08,16.03,16.04,122200.0,16.07,16.08,16.03,16.04,122200.0
2015-05-26 10:30:00,16.04,16.06,16.03,16.05,110200.0,16.04,16.06,16.03,16.05,110200.0
2015-05-26 10:40:00,16.05,16.07,16.04,16.07,129700.0,16.05,16.07,16.04,16.07,129700.0
2015-05-26 10:50:00,16.06,16.09,16.06,16.07,112500.0,16.06,16.09,16.06,16.07,112500.0
2015-05-26 11:00:00,16.07,16.08,16.05,16.07,86600.0,16.07,16.08,16.05,16.07,86600.0
2015-05-26 11:10:00,16.07,16.09,16.04,16.05,52100.0,16.07,16.09,16.04,16.05,52100.0
2015-05-26 11:20:00,16.05,16.06,16.02,16.02,95600.0,16.05,16.06,16.02,16.02,95600.0
2015-05-26 11:30:00,16.02,16.04,16.02,16.04,141600.0,16.02,16.04,16.02,16.04,141600.0
2015-05-26 11:40:00,16.04,16.05,16.03,16.05,56000.0,16.04,16.05,16.03,16.05,56000.0
2015-05-26 11:50:00,16.05,16.05,16.03,16.04,34100.0,16.05,16.05,16.03,16.04,34100.0
2015-05-26 12:00:00,16.03,16.05,16.03,16.04,80700.0,16.03,16.05,16.03,16.04,80700.0
2015-05-26 12:10:00,16.04,16.06,16.04,16.05,108700.0,16.04,16.06,16.04,16.05,108700.0
2015-05-26 12:20:00,16.05,16.06,16.03,16.03,56600.0,16.05,16.06,16.03,16.03,56600.0
2015-05-26 12:30:00,16.04,16.05,16.02,16.03,74100.0,16.04,16.05,16.02,16.03,74100.0
2015-05-26 12:40:00,16.03,16.04,16.01,16.02,109200.0,16.03,16.04,16.01,16.02,109200.0
2015-05-26 12:50:00,16.02,16.04,16.01,16.03,57600.0,16.02,16.04,16.01,16.03,57600.0
2015-05-26 13:00:00,16.02,16.03,16.01,16.02,111800.0,16.02,16.03,16.01,16.02,111800.0
2015-05-26 13:10:00,16.02,16.04,16.02,16.03,123800.0,16.02,16.04,16.02,16.03,123800.0
2015-05-26 13:20:00,16.03,16.04,16.01,16.03,44700.0,16.03,16.04,16.01,16.03,44700.0
2015-05-26 13:30:00,16.03,16.04,16.01,16.02,38400.0,16.03,16.04,16.01,16.02,38400.0
2015-05-26 13:40:00,16.02,16.03,16.01,16.02,39100.0,16.02,16.03,16.01,16.02,39100.0
2015-05-26 13:50:00,16.01,16.03,16.01,16.02,91700.0,16.01,16.03,16.01,16.02,91700.0
2015-05-26 14:00:00,16.02,16.02,16.01,16.01,55800.0,16.02,16.02,16.01,16.01,55800.0
2015-05-26 14:10:00,16.01,16.03,16.01,16.03,84300.0,16.01,16.03,16.01,16.03,84300.0
2015-05-26 14:20:00,16.03,16.04,16.02,16.02,60100.0,16.03,16.04,16.02,16.02,60100.0
2015-05-26 14:30:00,16.03,16.03,16.02,16.02,48100.0,16.03,16.03,16.02,16.02,48100.0
2015-05-26 14:40:00,16.03,16.04,16.02,16.02,68600.0,16.03,16.04,16.02,16.02,68600.0
2015-05-26 14:50:00,16.03,16.03,16.02,16.03,45000.0,16.03,16.03,16.02,16.03,45000.0
2015-05-26 15:00:00,16.02,16.04,16.02,16.03,65200.0,16.02,16.04,16.02,16.03,65200.0
2015-05-26 15:10:00,16.04,16.04,16.02,16.03,68100.0,16.04,16.04,16.02,16.03,68100.0
2015-05-26 15:20:00,16.03,16.04,16.03,16.04,64400.0,16.03,16.04,16.03,16.04,64400.0
2015-05-26 15:30:00,16.04,16.04,16.02,16.03,93100.0,16.04,16.04,16.02,16.03,93100.0
2015-05-26 15:40:00,16.03,16.03,16.02,16.03,106600.0,16.03,16.03,16.02,16.03,106600.0
2015-05-26 15:50:00,16.02,16.03,16.01,16.01,295000.0,16.02,16.03,16.01,16.01,295000.0
2015-05-27 09:30:00,15.96,15.97,15.92,15.93,350200.0,15.96,15.97,15.92,15.93,350200.0
2015-05-27 09:40:00,15.93,15.94,15.9,15.94,364000.0,15.93,15.94,15.9,15.94,364000.0
2015-05-27 09:50:00,15.94,16.01,15.93,15.99,484300.0,15.94,16.01,15.93,15.99,484300.0
2015-05-27 10:00:00,15.99,15.99,15.96,15.98,125000.0,15.99,15.99,15.96,15.98,125000.0
2015-05-27 10:10:00,15.97,16.0,15.96,16.0,103100.0,15.97,16.0,15.96,16.0,103100.0
2015-05-27 10:20:00,16.0,16.02,15.96,15.97,209200.0,16.0,16.02,15.96,15.97,209200.0
2015-05-27 10:30:00,15.97,16.0,15.96,15.99,77500.0,15.97,16.0,15.96,15.99,77500.0
2015-05-27 10:40:00,15.99,16.0,15.97,15.99,70100.0,15.99,16.0,15.97,15.99,70100.0
2015-05-27 10:50:00,15.99,16.0,15.95,15.96,59600.0,15.99,16.0,15.95,15.96,59600.0
2015-05-27 11:00:00,15.97,15.98,15.96,15.96,31500.0,15.97,15.98,15.96,15.96,31500.0
2015-05-27 11:10:00,15.97,15.97,15.93,15.96,124600.0,15.97,15.97,15.93,15.96,124600.0
2015-05-27 11:20:00,15.95,15.96,15.94,15.95,51200.0,15.95,15.96,15.94,15.95,51200.0
2015-05-27 11:30:00,15.95,15.97,15.94,15.97,114400.0,15.95,15.97,15.94,15.97,114400.0
2015-05-27 11:40:00,15.97,15.97,15.94,15.95,35700.0,15.97,15.97,15.94,15.95,35700.0
2015-05-27 11:50:00,15.94,15.97,15.93,15.96,91900.0,15.94,15.97,15.93,15.96,91900.0
2015-05-27 12:00:00,15.96,15.97,15.95,15.96,27300.0,15.96,15.97,15.95,15.96,27300.0
2015-05-27 12:10:00,15.96,15.96,15.94,15.95,35600.0,15.96,15.96,15.94,15.95,35600.0
2015-05-27 12:20:00,15.95,15.96,15.93,15.94,35400.0,15.95,15.96,15.93,15.94,35400.0
2015-05-27 12:30:00,15.95,15.96,15.94,15.95,12000.0,15.95,15.96,15.94,15.95,12000.0
2015-05-27 12:40:00,15.96,15.96,15.93,15.94,46100.0,15.96,15.96,15.93,15.94,46100.0
2015-05-27 12:50:00,15.94,15.95,15.92,15.94,52200.0,15.94,15.95,15.92,15.94,52200.0
2015-05-27 13:00:00,15.94,15.95,15.93,15.95,12000.0,15.94,15.95,15.93,15.95,12000.0
2015-05-27 13:10:00,15.95,15.95,15.93,15.94,27300.0,15.95,15.95,15.93,15.94,27300.0
2015-05-27 13:20:00,15.94,15.95,15.92,15.94,63500.0,15.94,15.95,15.92,15.94,63500.0
2015-05-27 13:30:00,15.93,15.94,15.93,15.94,42800.0,15.93,15.94,15.93,15.94,42800.0
2015-05-27 13:40:00,15.94,15.94,15.93,15.94,38200.0,15.94,15.94,15.93,15.94,38200.0
2015-05-27 13:50:00,15.94,15.94,15.93,15.93,35900.0,15.94,15.94,15.93,15.93,35900.0
2015-05-27 14:00:00,15.93,15.94,15.93,15.93,50200.0,15.93,15.94,15.93,15.93,50200.0
2015-05-27 14:10:00,15.94,15.95,15.93,15.95,70700.0,15.94,15.95,15.93,15.95,70700.0
2015-05-27 14:20:00,15.95,15.95,15.94,15.94,9700.0,15.95,15.95,15.94,15.94,9700.0
2015-05-27 14:30:00,15.95,15.95,15.94,15.95,19500.0,15.95,15.95,15.94,15.95,19500.0
2015-05-27 14:40:00,15.95,15.95,15.94,15.94,43700.0,15.95,15.95,15.94,15.94,43700.0
2015-05-27 14:50:00,15.95,15.95,15.94,15.94,38800.0,15.95,15.95,15.94,15.94,38800.0
2015-05-27 15:00:00,15.95,15.95,15.94,15.95,26900.0,15.95,15.95,15.94,15.95,26900.0
2015-05-27 15:10:00,15.95,15.95,15.94,15.95,54800.0,15.95,15.95,15.94,15.95,54800.0
2015-05-27 15:20:00,15.95,15.95,15.94,15.95,38400.0,15.95,15.95,15.94,15.95,38400.0
2015-05-27 15:30:00,15.95,15.95,15.94,15.94,39100.0,15.95,15.95,15.94,15.94,39100.0
2015-05-27 15:40:00,15.95,15.96,15.94,15.96,118200.0,15.95,15.96,15.94,15.96,118200.0
2015-05-27 15:50:00,15.96,15.97,15.95,15.96,186700.0,15.96,15.97,15.95,15.96,186700.0
2015-05-28 09:30:00,15.96,15.97,15.93,15.94,95400.0,15.96,15.97,15.93,15.94,95400.0
2015-05-28 09:40:00,15.94,15.95,15.82,15.88,610600.0,15.94,15.95,15.82,15.88,610600.0
2015-05-28 09:50:00,15.88,15.89,15.83,15.85,167600.0,15.88,15.89,15.83,15.85,167600.0
2015-05-28 10:00:00,15.85,15.97,15.82,15.93,543000.0,15.85,15.97,15.82,15.93,543000.0
2015-05-28 10:10:00,15.93,15.99,15.93,15.97,183100.0,15.93,15.99,15.93,15.97,183100.0
2015-05-28 10:20:00,15.97,15.97,15.93,15.95,39400.0,15.97,15.97,15.93,15.95,39400.0
2015-05-28 10:30:00,15.94,15.94,15.91,15.92,37600.0,15.94,15.94,15.91,15.92,37600.0
2015-05-28 10:40:00,15.91,15.94,15.91,15.92,112000.0,15.91,15.94,15.91,15.92,112000.0
2015-05-28 10:50:00,15.92,15.94,15.91,15.93,37300.0,15.92,15.94,15.91,15.93,37300.0
2015-05-28 11:00:00,15.94,15.97,15.93,15.97,107300.0,15.94,15.97,15.93,15.97,107300.0
2015-05-28 11:10:00,15.97,16.0,15.96,15.98,92800.0,15.97,16.0,15.96,15.98,92800.0
2015-05-28 11:20:00,15.97,15.99,15.96,15.99,57000.0,15.97,15.99,15.96,15.99,57000.0
2015-05-28 11:30:00,15.98,15.98,15.95,15.97,87300.0,15.98,15.98,15.95,15.97,87300.0
2015-05-28 11:40:00,15.97,15.97,15.95,15.95,32500.0,15.97,15.97,15.95,15.95,32500.0
2015-05-28 11:50:00,15.95,15.95,15.93,15.94,132400.0,15.95,15.95,15.93,15.94,132400.0
2015-05-28 12:00:00,15.93,15.93,15.88,15.91,197300.0,15.93,15.93,15.88,15.91,197300.0
2015-05-28 12:10:00,15.92,15.95,15.92,15.92,65400.0,15.92,15.95,15.92,15.92,65400.0
2015-05-28 12:20:00,15.93,15.95,15.93,15.95,88100.0,15.93,15.95,15.93,15.95,88100.0
2015-05-28 12:30:00,15.94,15.95,15.93,15.94,28200.0,15.94,15.95,15.93,15.94,28200.0
2015-05-28 12:40:00,15.94,15.94,15.93,15.94,16800.0,15.94,15.94,15.93,15.94,16800.0
2015-05-28 12:50:00,15.94,15.97,15.94,15.95,56000.0,15.94,15.97,15.94,15.95,56000.0
2015-05-28 13:00:00,15.95,15.97,15.94,15.94,57100.0,15.95,15.97,15.94,15.94,57100.0
2015-05-28 13:10:00,15.95,15.95,15.93,15.93,22900.0,15.95,15.95,15.93,15.93,22900.0
2015-05-28 13:20:00,15.94,15.96,15.93,15.95,56800.0,15.94,15.96,15.93,15.95,56800.0
2015-05-28 13:30:00,15.95,15.96,15.94,15.95,17500.0,15.95,15.96,15.94,15.95,17500.0
2015-05-28 13:40:00,15.95,15.97,15.95,15.96,43600.0,15.95,15.97,15.95,15.96,43600.0
2015-05-28 13:50:00,15.95,15.97,15.95,15.96,24600.0,15.95,15.97,15.95,15.96,24600.0
2015-05-28 14:00:00,15.96,15.97,15.94,15.94,43900.0,15.96,15.97,15.94,15.94,43900.0
2015-05-28 14:10:00,15.94,15.96,15.94,15.95,57400.0,15.94,15.96,15.94,15.95,57400.0
2015-05-28 14:20:00,15.95,15.97,15.95,15.96,70300.0,15.95,15.97,15.95,15.96,70300.0
2015-05-28 14:30:00,15.96,15.97,15.96,15.96,28200.0,15.96,15.97,15.96,15.96,28200.0
2015-05-28 14:40:00,15.97,15.98,15.96,15.98,128600.0,15.97,15.98,15.96,15.98,128600.0
2015-05-28 14:50:00,15.97,15.99,15.97,15.99,29200.0,15.97,15.99,15.97,15.99,29200.0
2015-05-28 15:00:00,15.99,15.99,15.97,15.98,110700.0,15.99,15.99,15.97,15.98,110700.0
2015-05-28 15:10:00,15.97,15.98,15.96,15.96,41300.0,15.97,15.98,15.96,15.96,41300.0
2015-05-28 15:20:00,15.97,15.97,15.96,15.97,83800.0,15.97,15.97,15.96,15.97,83800.0
2015-05-28 15:30:00,15.97,15.98,15.96,15.97,54100.0,15.97,15.98,15.96,15.97,54100.0
2015-05-28 15:40:00,15.96,15.97,15.96,15.97,27000.0,15.96,15.97,15.96,15.97,27000.0
2015-05-28 15:50:00,15.97,15.97,15.96,15.97,320600.0,15.97,15.97,15.96,15.97,320600.0
2015-05-29 09:30:00,16.02,16.04,15.99,15.99,186300.0,16.02,16.04,15.99,15.99,186300.0
2015-05-29 09:40:00,16.0,16.04,15.99,16.03,233000.0,16.0,16.04,15.99,16.03,233000.0
2015-05-29 09:50:00,16.02,16.08,16.02,16.06,182900.0,16.02,16.08,16.02,16.06,182900.0
2015-05-29 10:00:00,16.06,16.07,16.02,16.04,193300.0,16.06,16.07,16.02,16.04,193300.0
2015-05-29 10:10:00,16.04,16.06,16.03,16.04,128900.0,16.04,16.06,16.03,16.04,128900.0
2015-05-29 10:20:00,16.04,16.05,16.02,16.04,43500.0,16.04,16.05,16.02,16.04,43500.0
2015-05-29 10:30:00,16.05,16.05,16.02,16.03,64900.0,16.05,16.05,16.02,16.03,64900.0
2015-05-29 10:40:00,16.02,16.04,16.01,16.03,129700.0,16.02,16.04,16.01,16.03,129700.0
2015-05-29 10:50:00,16.03,16.04,15.99,16.01,124200.0,16.03,16.04,15.99,16.01,124200.0
2015-05-29 11:00:00,16.01,16.02,16.0,16.0,139000.0,16.01,16.02,16.0,16.0,139000.0
2015-05-29 11:10:00,16.0,16.0,15.97,15.99,126300.0,16.0,16.0,15.97,15.99,126300.0
2015-05-29 11:20:00,15.98,15.98,15.96,15.98,75100.0,15.98,15.98,15.96,15.98,75100.0
2015-05-29 11:30:00,15.98,15.98,15.96,15.97,74800.0,15.98,15.98,15.96,15.97,74800.0
2015-05-29 11:40:00,15.98,16.0,15.97,15.99,71100.0,15.98,16.0,15.97,15.99,71100.0
2015-05-29 11:50:00,15.98,16.01,15.98,16.0,48300.0,15.98,16.01,15.98,16.0,48300.0
2015-05-29 12:00:00,16.0,16.01,15.99,16.0,89000.0,16.0,16.01,15.99,16.0,89000.0
2015-05-29 12:10:00,16.0,16.0,15.98,15.98,38200.0,16.0,16.0,15.98,15.98,38200.0
2015-05-29 12:20:00,15.99,15.99,15.98,15.99,36700.0,15.99,15.99,15.98,15.99,36700.0
2015-05-29 12:30:00,15.98,15.99,15.97,15.97,50000.0,15.98,15.99,15.97,15.97,50000.0
2015-05-29 12:40:00,15.98,15.99,15.97,15.99,46700.0,15.98,15.99,15.97,15.99,46700.0
2015-05-29 12:50:00,15.98,15.99,15.98,15.98,21400.0,15.98,15.99,15.98,15.98,21400.0
2015-05-29 13:00:00,15.99,15.99,15.97,15.99,32300.0,15.99,15.99,15.97,15.99,32300.0
2015-05-29 13:10:00,15.99,16.0,15.98,16.0,57500.0,15.99,16.0,15.98,16.0,57500.0
2015-05-29 13:20:00,16.0,16.0,15.98,15.99,108700.0,16.0,16.0,15.98,15.99,108700.0
2015-05-29 13:30:00,15.99,16.0,15.98,16.0,45400.0,15.99,16.0,15.98,16.0,45400.0
2015-05-29 13:40:00,16.0,16.01,15.99,16.0,62800.0,16.0,16.01,15.99,16.0,62800.0
2015-05-29 13:50:00,16.0,16.01,16.0,16.0,26400.0,16.0,16.01,16.0,16.0,26400.0
2015-05-29 14:00:00,16.0,16.02,16.0,16.01,22800.0,16.0,16.02,16.0,16.01,22800.0
2015-05-29 14:10:00,16.01,16.02,16.0,16.01,35400.0,16.01,16.02,16.0,16.01,35400.0
2015-05-29 14:20:00,16.0,16.02,16.0,16.0,57000.0,16.0,16.02,16.0,16.0,57000.0
2015-05-29 14:30:00,16.0,16.01,16.0,16.0,19000.0,16.0,16.01,16.0,16.0,19000.0
2015-05-29 14:40:00,16.0,16.01,16.0,16.0,99700.0,16.0,16.01,16.0,16.0,99700.0
2015-05-29 14:50:00,16.01,16.01,16.0,16.0,14500.0,16.01,16.01,16.0,16.0,14500.0
2015-05-29 15:00:00,16.01,16.01,16.0,16.01,23800.0,16.01,16.01,16.0,16.01,23800.0
2015-05-29 15:10:00,16.01,16.01,16.0,16.0,32200.0,16.01,16.01,16.0,16.0,32200.0
2015-05-29 15:20:00,16.01,16.01,16.0,16.0,47500.0,16.01,16.01,16.0,16.0,47500.0
2015-05-29 15:30:00,16.0,16.01,16.0,16.0,19300.0,16.0,16.01,16.0,16.0,19300.0
2015-05-29 15:40:00,16.0,16.01,16.0,16.0,52500.0,16.0,16.01,16.0,16.0,52500.0
2015-05-29 15:50:00,16.0,16.01,15.98,15.99,179100.0,16.0,16.01,15.98,15.99,179100.0
2015-06-01 09:30:00,16.24,16.3,16.24,16.3,619963.0,16.24,16.3,16.24,16.3,619963.0
2015-06-01 09:40:00,16.3,16.36,16.27,16.34,609308.0,16.3,16.36,16.27,16.34,609308.0
2015-06-01 09:50:00,16.34,16.42,16.33,16.39,468275.0,16.34,16.42,16.33,16.39,468275.0
2015-06-01 10:00:00,16.39,16.39,16.29,16.3,499837.0,16.39,16.39,16.29,16.3,499837.0
2015-06-01 10:10:00,16.3,16.32,16.25,16.3,215722.0,16.3,16.32,16.25,16.3,215722.0
2015-06-01 10:20:00,16.3,16.32,16.27,16.3,185954.0,16.3,16.32,16.27,16.3,185954.0
2015-06-01 10:30:00,16.3,16.32,16.27,16.31,393899.0,16.3,16.32,16.27,16.31,393899.0
2015-06-01 10:40:00,16.32,16.33,16.3,16.31,133651.0,16.32,16.33,16.3,16.31,133651.0
2015-06-01 10:50:00,16.32,16.35,16.3,16.3,218563.0,16.32,16.35,16.3,16.3,218563.0
2015-06-01 11:00:00,16.31,16.32,16.22,16.23,565545.0,16.31,16.32,16.22,16.23,565545.0
2015-06-01 11:10:00,16.23,16.25,16.22,16.23,99938.0,16.23,16.25,16.22,16.23,99938.0
2015-06-01 11:20:00,16.23,16.23,16.08,16.13,694698.0,16.23,16.23,16.08,16.13,694698.0
2015-06-01 11:30:00,16.13,16.16,16.11,16.16,110825.0,16.13,16.16,16.11,16.16,110825.0
2015-06-01 11:40:00,16.16,16.16,16.13,16.13,52305.0,16.16,16.16,16.13,16.13,52305.0
2015-06-01 11:50:00,16.13,16.15,16.13,16.14,146021.0,16.13,16.15,16.13,16.14,146021.0
2015-06-01 12:00:00,16.14,16.15,16.13,16.14,157418.0,16.14,16.15,16.13,16.14,157418.0
2015-06-01 12:10:00,16.14,16.15,16.11,16.12,184425.0,16.14,16.15,16.11,16.12,184425.0
2015-06-01 12:20:00,16.12,16.12,16.09,16.1,110629.0,16.12,16.12,16.09,16.1,110629.0
2015-06-01 12:30:00,16.09,16.1,16.01,16.01,197212.0,16.09,16.1,16.01,16.01,197212.0
2015-06-01 12:40:00,16.02,16.05,15.99,16.05,353412.0,16.02,16.05,15.99,16.05,353412.0
2015-06-01 12:50:00,16.05,16.05,16.02,16.03,111891.0,16.05,16.05,16.02,16.03,111891.0
2015-06-01 13:00:00,16.03,16.04,15.96,15.97,279312.0,16.03,16.04,15.96,15.97,279312.0
2015-06-01 13:10:00,15.97,15.99,15.95,15.97,200791.0,15.97,15.99,15.95,15.97,200791.0
2015-06-01 13:20:00,15.98,15.99,15.95,15.99,124708.0,15.98,15.99,15.95,15.99,124708.0
2015-06-01 13:30:00,15.99,16.03,15.98,16.01,191815.0,15.99,16.03,15.98,16.01,191815.0
2015-06-01 13:40:00,16.01,16.02,15.98,15.98,129970.0,16.01,16.02,15.98,15.98,129970.0
2015-06-01 13:50:00,15.99,16.0,15.98,15.99,71288.0,15.99,16.0,15.98,15.99,71288.0
2015-06-01 14:00:00,15.98,15.99,15.97,15.99,62377.0,15.98,15.99,15.97,15.99,62377.0
2015-06-01 14:10:00,15.99,16.0,15.98,15.99,132638.0,15.99,16.0,15.98,15.99,132638.0
2015-06-01 14:20:00,15.99,16.0,15.98,15.99,63521.0,15.99,16.0,15.98,15.99,63521.0
2015-06-01 14:30:00,15.99,15.99,15.97,15.98,65958.0,15.99,15.99,15.97,15.98,65958.0
2015-06-01 14:40:00,15.98,15.98,15.97,15.98,26771.0,15.98,15.98,15.97,15.98,26771.0
2015-06-01 14:50:00,15.98,15.99,15.97,15.98,60620.0,15.98,15.99,15.97,15.98,60620.0
2015-06-01 15:00:00,15.98,15.99,15.97,15.99,37634.0,15.98,15.99,15.97,15.99,37634.0
2015-06-01 15:10:00,15.99,16.01,15.98,16.01,91932.0,15.99,16.01,15.98,16.01,91932.0
2015-06-01 15:20:00,16.01,16.02,16.0,16.02,266924.0,16.01,16.02,16.0,16.02,266924.0
2015-06-01 15:30:00,16.01,16.02,16.0,16.01,228181.0,16.01,16.02,16.0,16.01,228181.0
2015-06-01 15:40:00,16.01,16.01,16.0,16.0,125352.0,16.01,16.01,16.0,16.0,125352.0
2015-06-01 15:50:00,16.0,16.01,16.0,16.0,381611.0,16.0,16.01,16.0,16.0,381611.0
2015-06-02 09:30:00,16.01,16.04,15.98,16.04,312081.0,16.01,16.04,15.98,16.04,312081.0
2015-06-02 09:40:00,16.03,16.04,16.01,16.03,320244.0,16.03,16.04,16.01,16.03,320244.0
2015-06-02 09:50:00,16.03,16.03,16.0,16.03,177403.0,16.03,16.03,16.0,16.03,177403.0
2015-06-02 10:00:00,16.03,16.08,16.03,16.05,372672.0,16.03,16.08,16.03,16.05,372672.0
2015-06-02 10:10:00,16.06,16.07,16.04,16.05,216885.0,16.06,16.07,16.04,16.05,216885.0
2015-06-02 10:20:00,16.05,16.07,16.04,16.05,192571.0,16.05,16.07,16.04,16.05,192571.0
2015-06-02 10:30:00,16.05,16.06,16.03,16.06,110495.0,16.05,16.06,16.03,16.06,110495.0
2015-06-02 10:40:00,16.05,16.08,16.05,16.07,99014.0,16.05,16.08,16.05,16.07,99014.0
2015-06-02 10:50:00,16.07,16.08,16.06,16.07,86683.0,16.07,16.08,16.06,16.07,86683.0
2015-06-02 11:00:00,16.06,16.07,16.02,16.02,204966.0,16.06,16.07,16.02,16.02,204966.0
2015-06-02 11:10:00,16.03,16.06,16.01,16.05,175637.0,16.03,16.06,16.01,16.05,175637.0
2015-06-02 11:20:00,16.05,16.06,16.03,16.05,95295.0,16.05,16.06,16.03,16.05,95295.0
2015-06-02 11:30:00,16.04,16.07,16.03,16.05,98033.0,16.04,16.07,16.03,16.05,98033.0
2015-06-02 11:40:00,16.06,16.06,16.04,16.04,68613.0,16.06,16.06,16.04,16.04,68613.0
2015-06-02 11:50:00,16.05,16.07,16.04,16.06,52728.0,16.05,16.07,16.04,16.06,52728.0
2015-06-02 12:00:00,16.07,16.08,16.04,16.04,96081.0,16.07,16.08,16.04,16.04,96081.0
2015-06-02 12:10:00,16.05,16.07,16.04,16.05,77716.0,16.05,16.07,16.04,16.05,77716.0
2015-06-02 12:20:00,16.05,16.07,16.04,16.07,88978.0,16.05,16.07,16.04,16.07,88978.0
2015-06-02 12:30:00,16.06,16.07,16.04,16.05,199821.0,16.06,16.07,16.04,16.05,199821.0
2015-06-02 12:40:00,16.05,16.06,16.03,16.05,59440.0,16.05,16.06,16.03,16.05,59440.0
2015-06-02 12:50:00,16.04,16.07,16.04,16.06,90017.0,16.04,16.07,16.04,16.06,90017.0
2015-06-02 13:00:00,16.07,16.09,16.06,16.07,50060.0,16.07,16.09,16.06,16.07,50060.0
2015-06-02 13:10:00,16.07,16.08,16.07,16.08,45320.0,16.07,16.08,16.07,16.08,45320.0
2015-06-02 13:20:00,16.08,16.11,16.07,16.1,146353.0,16.08,16.11,16.07,16.1,146353.0
2015-06-02 13:30:00,16.1,16.1,16.08,16.09,91050.0,16.1,16.1,16.08,16.09,91050.0
2015-06-02 13:40:00,16.08,16.1,16.08,16.1,28740.0,16.08,16.1,16.08,16.1,28740.0
2015-06-02 13:50:00,16.09,16.1,16.07,16.08,63183.0,16.09,16.1,16.07,16.08,63183.0
2015-06-02 14:00:00,16.08,16.08,16.06,16.07,39635.0,16.08,16.08,16.06,16.07,39635.0
2015-06-02 14:10:00,16.07,16.08,16.06,16.08,26473.0,16.07,16.08,16.06,16.08,26473.0
2015-06-02 14:20:00,16.08,16.08,16.07,16.07,17675.0,16.08,16.08,16.07,16.07,17675.0
2015-06-02 14:30:00,16.07,16.08,16.06,16.07,67527.0,16.07,16.08,16.06,16.07,67527.0
2015-06-02 14:40:00,16.07,16.07,16.06,16.06,68825.0,16.07,16.07,16.06,16.06,68825.0
2015-06-02 14:50:00,16.06,16.07,16.06,16.07,70779.0,16.06,16.07,16.06,16.07,70779.0
2015-06-02 15:00:00,16.07,16.08,16.04,16.05,99148.0,16.07,16.08,16.04,16.05,99148.0
2015-06-02 15:10:00,16.05,16.06,16.04,16.05,79154.0,16.05,16.06,16.04,16.05,79154.0
2015-06-02 15:20:00,16.05,16.06,16.04,16.05,63760.0,16.05,16.06,16.04,16.05,63760.0
2015-06-02 15:30:00,16.06,16.07,16.06,16.07,78861.0,16.06,16.07,16.06,16.07,78861.0
2015-06-02 15:40:00,16.06,16.07,16.05,16.06,52701.0,16.06,16.07,16.05,16.06,52701.0
2015-06-02 15:50:00,16.06,16.07,16.05,16.07,185788.0,16.06,16.07,16.05,16.07,185788.0
2015-06-03 09:30:00,15.88,15.93,15.86,15.89,420457.0,15.88,15.93,15.86,15.89,420457.0
2015-06-03 09:40:00,15.89,15.9,15.86,15.89,165046.0,15.89,15.9,15.86,15.89,165046.0
2015-06-03 09:50:00,15.89,15.9,15.85,15.88,223674.0,15.89,15.9,15.85,15.88,223674.0
2015-06-03 10:00:00,15.88,15.92,15.87,15.91,189776.0,15.88,15.92,15.87,15.91,189776.0
2015-06-03 10:10:00,15.92,15.92,15.87,15.87,205722.0,15.92,15.92,15.87,15.87,205722.0
2015-06-03 10:20:00,15.87,15.89,15.85,15.85,434517.0,15.87,15.89,15.85,15.85,434517.0
2015-06-03 10:30:00,15.86,15.87,15.85,15.87,104681.0,15.86,15.87,15.85,15.87,104681.0
2015-06-03 10:40:00,15.87,15.9,15.86,15.9,63652.0,15.87,15.9,15.86,15.9,63652.0
2015-06-03 10:50:00,15.89,15.91,15.88,15.89,116038.0,15.89,15.91,15.88,15.89,116038.0
2015-06-03 11:00:00,15.9,15.91,15.88,15.89,109488.0,15.9,15.91,15.88,15.89,109488.0
2015-06-03 11:10:00,15.89,15.9,15.87,15.88,66185.0,15.89,15.9,15.87,15.88,66185.0
2015-06-03 11:20:00,15.88,15.89,15.87,15.88,50894.0,15.88,15.89,15.87,15.88,50894.0
2015-06-03 11:30:00,15.88,15.88,15.86,15.87,51133.0,15.88,15.88,15.86,15.87,51133.0
2015-06-03 11:40:00,15.87,15.88,15.85,15.88,64433.0,15.87,15.88,15.85,15.88,64433.0
2015-06-03 11:50:00,15.88,15.9,15.87,15.9,49619.0,15.88,15.9,15.87,15.9,49619.0
2015-06-03 12:00:00,15.9,15.9,15.88,15.89,57056.0,15.9,15.9,15.88,15.89,57056.0
2015-06-03 12:10:00,15.89,15.89,15.83,15.87,412082.0,15.89,15.89,15.83,15.87,412082.0
2015-06-03 12:20:00,15.86,15.87,15.83,15.84,76709.0,15.86,15.87,15.83,15.84,76709.0
2015-06-03 12:30:00,15.83,15.85,15.76,15.77,632511.0,15.83,15.85,15.76,15.77,632511.0
2015-06-03 12:40:00,15.76,15.77,15.7,15.74,785027.0,15.76,15.77,15.7,15.74,785027.0
2015-06-03 12:50:00,15.74,15.79,15.72,15.77,372540.0,15.74,15.79,15.72,15.77,372540.0
2015-06-03 13:00:00,15.76,15.78,15.76,15.77,107007.0,15.76,15.78,15.76,15.77,107007.0
2015-06-03 13:10:00,15.76,15.79,15.75,15.78,135839.0,15.76,15.79,15.75,15.78,135839.0
2015-06-03 13:20:00,15.77,15.8,15.77,15.78,240543.0,15.77,15.8,15.77,15.78,240543.0
2015-06-03 13:30:00,15.79,15.79,15.77,15.79,67402.0,15.79,15.79,15.77,15.79,67402.0
2015-06-03 13:40:00,15.79,15.79,15.77,15.77,49522.0,15.79,15.79,15.77,15.77,49522.0
2015-06-03 13:50:00,15.78,15.8,15.77,15.79,43313.0,15.78,15.8,15.77,15.79,43313.0
2015-06-03 14:00:00,15.79,15.83,15.79,15.81,96998.0,15.79,15.83,15.79,15.81,96998.0
2015-06-03 14:10:00,15.81,15.81,15.79,15.79,48283.0,15.81,15.81,15.79,15.79,48283.0
2015-06-03 14:20:00,15.79,15.8,15.78,15.79,58636.0,15.79,15.8,15.78,15.79,58636.0
2015-06-03 14:30:00,15.79,15.8,15.78,15.8,63230.0,15.79,15.8,15.78,15.8,63230.0
2015-06-03 14:40:00,15.8,15.8,15.79,15.8,31627.0,15.8,15.8,15.79,15.8,31627.0
2015-06-03 14:50:00,15.8,15.81,15.79,15.8,104458.0,15.8,15.81,15.79,15.8,104458.0
2015-06-03 15:00:00,15.81,15.81,15.79,15.8,59254.0,15.81,15.81,15.79,15.8,59254.0
2015-06-03 15:10:00,15.81,15.83,15.8,15.82,44901.0,15.81,15.83,15.8,15.82,44901.0
2015-06-03 15:20:00,15.82,15.84,15.82,15.83,43727.0,15.82,15.84,15.82,15.83,43727.0
2015-06-03 15:30:00,15.83,15.84,15.82,15.84,53492.0,15.83,15.84,15.82,15.84,53492.0
2015-06-03 15:40:00,15.83,15.84,15.8,15.81,150506.0,15.83,15.84,15.8,15.81,150506.0
2015-06-03 15:50:00,15.81,15.82,15.81,15.82,260482.0,15.81,15.82,15.81,15.82,260482.0
2015-06-04 09:30:00,15.57,15.62,15.54,15.55,472689.0,15.57,15.62,15.54,15.55,472689.0
2015-06-04 09:40:00,15.55,15.6,15.54,15.58,328097.0,15.55,15.6,15.54,15.58,328097.0
2015-06-04 09:50:00,15.58,15.58,15.54,15.58,273096.0,15.58,15.58,15.54,15.58,273096.0
2015-06-04 10:00:00,15.58,15.61,15.53,15.54,400837.0,15.58,15.61,15.53,15.54,400837.0
2015-06-04 10:10:00,15.54,15.56,15.52,15.55,230951.0,15.54,15.56,15.52,15.55,230951.0
2015-06-04 10:20:00,15.55,15.59,15.54,15.57,229210.0,15.55,15.59,15.54,15.57,229210.0
2015-06-04 10:30:00,15.57,15.57,15.47,15.48,572729.0,15.57,15.57,15.47,15.48,572729.0
2015-06-04 10:40:00,15.49,15.51,15.43,15.48,860087.0,15.49,15.51,15.43,15.48,860087.0
2015-06-04 10:50:00,15.48,15.51,15.47,15.49,198618.0,15.48,15.51,15.47,15.49,198618.0
2015-06-04 11:00:00,15.49,15.51,15.47,15.48,155895.0,15.49,15.51,15.47,15.48,155895.0
2015-06-04 11:10:00,15.48,15.49,15.43,15.44,277902.0,15.48,15.49,15.43,15.44,277902.0
2015-06-04 11:20:00,15.44,15.48,15.43,15.48,119486.0,15.44,15.48,15.43,15.48,119486.0
2015-06-04 11:30:00,15.48,15.49,15.46,15.47,166024.0,15.48,15.49,15.46,15.47,166024.0
2015-06-04 11:40:00,15.48,15.5,15.47,15.5,101022.0,15.48,15.5,15.47,15.5,101022.0
2015-06-04 11:50:00,15.49,15.52,15.48,15.5,79392.0,15.49,15.52,15.48,15.5,79392.0
2015-06-04 12:00:00,15.51,15.51,15.48,15.5,92097.0,15.51,15.51,15.48,15.5,92097.0
2015-06-04 12:10:00,15.49,15.5,15.48,15.5,58330.0,15.49,15.5,15.48,15.5,58330.0
2015-06-04 12:20:00,15.5,15.5,15.47,15.47,106890.0,15.5,15.5,15.47,15.47,106890.0
2015-06-04 12:30:00,15.47,15.48,15.46,15.47,93675.0,15.47,15.48,15.46,15.47,93675.0
2015-06-04 12:40:00,15.47,15.48,15.47,15.47,82641.0,15.47,15.48,15.47,15.47,82641.0
2015-06-04 12:50:00,15.48,15.48,15.47,15.47,175302.0,15.48,15.48,15.47,15.47,175302.0
2015-06-04 13:00:00,15.48,15.48,15.43,15.46,204761.0,15.48,15.48,15.43,15.46,204761.0
2015-06-04 13:10:00,15.46,15.46,15.44,15.46,387214.0,15.46,15.46,15.44,15.46,387214.0
2015-06-04 13:20:00,15.45,15.47,15.44,15.45,261987.0,15.45,15.47,15.44,15.45,261987.0
2015-06-04 13:30:00,15.46,15.47,15.45,15.46,141000.0,15.46,15.47,15.45,15.46,141000.0
2015-06-04 13:40:00,15.46,15.47,15.45,15.45,176784.0,15.46,15.47,15.45,15.45,176784.0
2015-06-04 13:50:00,15.46,15.46,15.44,15.46,228758.0,15.46,15.46,15.44,15.46,228758.0
2015-06-04 14:00:00,15.46,15.47,15.45,15.46,82186.0,15.46,15.47,15.45,15.46,82186.0
2015-06-04 14:10:00,15.47,15.48,15.46,15.48,43900.0,15.47,15.48,15.46,15.48,43900.0
2015-06-04 14:20:00,15.47,15.49,15.47,15.47,58549.0,15.47,15.49,15.47,15.47,58549.0
2015-06-04 14:30:00,15.48,15.5,15.47,15.5,54791.0,15.48,15.5,15.47,15.5,54791.0
2015-06-04 14:40:00,15.5,15.51,15.49,15.49,65862.0,15.5,15.51,15.49,15.49,65862.0
2015-06-04 14:50:00,15.5,15.5,15.49,15.49,141297.0,15.5,15.5,15.49,15.49,141297.0
2015-06-04 15:00:00,15.49,15.51,15.48,15.51,84013.0,15.49,15.51,15.48,15.51,84013.0
2015-06-04 15:10:00,15.51,15.52,15.5,15.52,92571.0,15.51,15.52,15.5,15.52,92571.0
2015-06-04 15:20:00,15.52,15.52,15.5,15.51,83392.0,15.52,15.52,15.5,15.51,83392.0
2015-06-04 15:30:00,15.51,15.51,15.49,15.51,154822.0,15.51,15.51,15.49,15.51,154822.0
2015-06-04 15:40:00,15.51,15.51,15.49,15.49,145640.0,15.51,15.51,15.49,15.49,145640.0
2015-06-04 15:50:00,15.5,15.5,15.47,15.48,402422.0,15.5,15.5,15.47,15.48,402422.0
2015-06-05 09:30:00,15.3,15.34,15.29,15.32,832166.0,15.3,15.34,15.29,15.32,832166.0
2015-06-05 09:40:00,15.31,15.32,15.29,15.31,364746.0,15.31,15.32,15.29,15.31,364746.0
2015-06-05 09:50:00,15.3,15.33,15.29,15.31,381153.0,15.3,15.33,15.29,15.31,381153.0
2015-06-05 10:00:00,15.3,15.43,15.29,15.43,532072.0,15.3,15.43,15.29,15.43,532072.0
2015-06-05 10:10:00,15.43,15.44,15.36,15.38,344994.0,15.43,15.44,15.36,15.38,344994.0
2015-06-05 10:20:00,15.38,15.43,15.37,15.43,184455.0,15.38,15.43,15.37,15.43,184455.0
2015-06-05 10:30:00,15.44,15.48,15.43,15.46,209795.0,15.44,15.48,15.43,15.46,209795.0
2015-06-05 10:40:00,15.46,15.46,15.42,15.43,124961.0,15.46,15.46,15.42,15.43,124961.0
2015-06-05 10:50:00,15.43,15.43,15.38,15.42,205787.0,15.43,15.43,15.38,15.42,205787.0
2015-06-05 11:00:00,15.42,15.46,15.41,15.44,179853.0,15.42,15.46,15.41,15.44,179853.0
2015-06-05 11:10:00,15.44,15.44,15.4,15.41,73339.0,15.44,15.44,15.4,15.41,73339.0
2015-06-05 11:20:00,15.42,15.42,15.39,15.42,115596.0,15.42,15.42,15.39,15.42,115596.0
2015-06-05 11:30:00,15.42,15.42,15.38,15.39,92894.0,15.42,15.42,15.38,15.39,92894.0
2015-06-05 11:40:00,15.38,15.39,15.37,15.39,182613.0,15.38,15.39,15.37,15.39,182613.0
2015-06-05 11:50:00,15.38,15.39,15.37,15.38,39073.0,15.38,15.39,15.37,15.38,39073.0
2015-06-05 12:00:00,15.38,15.4,15.38,15.4,60062.0,15.38,15.4,15.38,15.4,60062.0
2015-06-05 12:10:00,15.39,15.4,15.37,15.39,85519.0,15.39,15.4,15.37,15.39,85519.0
2015-06-05 12:20:00,15.39,15.4,15.36,15.36,70455.0,15.39,15.4,15.36,15.36,70455.0
2015-06-05 12:30:00,15.36,15.37,15.35,15.36,86918.0,15.36,15.37,15.35,15.36,86918.0
2015-06-05 12:40:00,15.36,15.37,15.33,15.34,164568.0,15.36,15.37,15.33,15.34,164568.0
2015-06-05 12:50:00,15.34,15.36,15.33,15.34,69898.0,15.34,15.36,15.33,15.34,69898.0
2015-06-05 13:00:00,15.35,15.35,15.33,15.33,112206.0,15.35,15.35,15.33,15.33,112206.0
2015-06-05 13:10:00,15.34,15.36,15.33,15.35,66844.0,15.34,15.36,15.33,15.35,66844.0
2015-06-05 13:20:00,15.35,15.36,15.32,15.33,199176.0,15.35,15.36,15.32,15.33,199176.0
2015-06-05 13:30:00,15.34,15.36,15.33,15.35,51177.0,15.34,15.36,15.33,15.35,51177.0
2015-06-05 13:40:00,15.36,15.36,15.34,15.35,49690.0,15.36,15.36,15.34,15.35,49690.0
2015-06-05 13:50:00,15.35,15.36,15.34,15.35,76818.0,15.35,15.36,15.34,15.35,76818.0
2015-06-05 14:00:00,15.35,15.36,15.35,15.36,20727.0,15.35,15.36,15.35,15.36,20727.0
2015-06-05 14:10:00,15.36,15.37,15.35,15.36,112518.0,15.36,15.37,15.35,15.36,112518.0
2015-06-05 14:20:00,15.36,15.37,15.35,15.36,69758.0,15.36,15.37,15.35,15.36,69758.0
2015-06-05 14:30:00,15.36,15.38,15.35,15.38,66553.0,15.36,15.38,15.35,15.38,66553.0
2015-06-05 14:40:00,15.38,15.38,15.37,15.38,51697.0,15.38,15.38,15.37,15.38,51697.0
2015-06-05 14:50:00,15.37,15.39,15.37,15.39,134721.0,15.37,15.39,15.37,15.39,134721.0
2015-06-05 15:00:00,15.38,15.41,15.38,15.4,101241.0,15.38,15.41,15.38,15.4,101241.0
2015-06-05 15:10:00,15.41,15.41,15.39,15.41,360692.0,15.41,15.41,15.39,15.41,360692.0
2015-06-05 15:20:00,15.4,15.41,15.39,15.4,96367.0,15.4,15.41,15.39,15.4,96367.0
2015-06-05 15:30:00,15.4,15.4,15.39,15.4,46794.0,15.4,15.4,15.39,15.4,46794.0
2015-06-05 15:40:00,15.4,15.4,15.39,15.4,95328.0,15.4,15.4,15.39,15.4,95328.0
2015-06-05 15:50:00,15.39,15.4,15.38,15.4,329395.0,15.39,15.4,15.38,15.4,329395.0
2015-06-08 09:30:00,15.35,15.37,15.33,15.34,356268.0,15.35,15.37,15.33,15.34,356268.0
2015-06-08 09:40:00,15.33,15.35,15.32,15.33,216358.0,15.33,15.35,15.32,15.33,216358.0
2015-06-08 09:50:00,15.34,15.36,15.32,15.33,182492.0,15.34,15.36,15.32,15.33,182492.0
2015-06-08 10:00:00,15.33,15.35,15.32,15.34,101282.0,15.33,15.35,15.32,15.34,101282.0
2015-06-08 10:10:00,15.34,15.35,15.29,15.32,365246.0,15.34,15.35,15.29,15.32,365246.0
2015-06-08 10:20:00,15.32,15.32,15.29,15.31,132942.0,15.32,15.32,15.29,15.31,132942.0
2015-06-08 10:30:00,15.31,15.32,15.3,15.3,62574.0,15.31,15.32,15.3,15.3,62574.0
2015-06-08 10:40:00,15.31,15.32,15.3,15.3,79533.0,15.31,15.32,15.3,15.3,79533.0
2015-06-08 10:50:00,15.3,15.31,15.26,15.29,276930.0,15.3,15.31,15.26,15.29,276930.0
2015-06-08 11:00:00,15.28,15.29,15.23,15.27,471108.0,15.28,15.29,15.23,15.27,471108.0
2015-06-08 11:10:00,15.28,15.29,15.26,15.27,131808.0,15.28,15.29,15.26,15.27,131808.0
2015-06-08 11:20:00,15.28,15.3,15.27,15.27,94853.0,15.28,15.3,15.27,15.27,94853.0
2015-06-08 11:30:00,15.28,15.29,15.26,15.27,174536.0,15.28,15.29,15.26,15.27,174536.0
2015-06-08 11:40:00,15.27,15.32,15.26,15.29,204020.0,15.27,15.32,15.26,15.29,204020.0
2015-06-08 11:50:00,15.29,15.29,15.26,15.26,89891.0,15.29,15.29,15.26,15.26,89891.0
2015-06-08 12:00:00,15.26,15.28,15.25,15.26,139797.0,15.26,15.28,15.25,15.26,139797.0
2015-06-08 12:10:00,15.26,15.28,15.25,15.26,117669.0,15.26,15.28,15.25,15.26,117669.0
2015-06-08 12:20:00,15.26,15.28,15.26,15.28,77733.0,15.26,15.28,15.26,15.28,77733.0
2015-06-08 12:30:00,15.28,15.29,15.27,15.29,71013.0,15.28,15.29,15.27,15.29,71013.0
2015-06-08 12:40:00,15.29,15.29,15.26,15.27,76425.0,15.29,15.29,15.26,15.27,76425.0
2015-06-08 12:50:00,15.27,15.28,15.26,15.27,80433.0,15.27,15.28,15.26,15.27,80433.0
2015-06-08 13:00:00,15.27,15.3,15.26,15.28,96321.0,15.27,15.3,15.26,15.28,96321.0
2015-06-08 13:10:00,15.29,15.32,15.27,15.3,204349.0,15.29,15.32,15.27,15.3,204349.0
2015-06-08 13:20:00,15.3,15.33,15.3,15.3,170818.0,15.3,15.33,15.3,15.3,170818.0
2015-06-08 13:30:00,15.31,15.32,15.29,15.31,107440.0,15.31,15.32,15.29,15.31,107440.0
2015-06-08 13:40:00,15.3,15.31,15.29,15.3,61507.0,15.3,15.31,15.29,15.3,61507.0
2015-06-08 13:50:00,15.3,15.32,15.29,15.31,75541.0,15.3,15.32,15.29,15.31,75541.0
2015-06-08 14:00:00,15.31,15.33,15.3,15.31,104560.0,15.31,15.33,15.3,15.31,104560.0
2015-06-08 14:10:00,15.32,15.32,15.3,15.3,217410.0,15.32,15.32,15.3,15.3,217410.0
2015-06-08 14:20:00,15.3,15.32,15.29,15.31,197985.0,15.3,15.32,15.29,15.31,197985.0
2015-06-08 14:30:00,15.31,15.32,15.3,15.32,54696.0,15.31,15.32,15.3,15.32,54696.0
2015-06-08 14:40:00,15.32,15.33,15.31,15.32,71024.0,15.32,15.33,15.31,15.32,71024.0
2015-06-08 14:50:00,15.31,15.33,15.31,15.32,80882.0,15.31,15.33,15.31,15.32,80882.0
2015-06-08 15:00:00,15.33,15.33,15.32,15.33,58227.0,15.33,15.33,15.32,15.33,58227.0
2015-06-08 15:10:00,15.33,15.34,15.32,15.32,96959.0,15.33,15.34,15.32,15.32,96959.0
2015-06-08 15:20:00,15.32,15.33,15.32,15.33,59629.0,15.32,15.33,15.32,15.33,59629.0
2015-06-08 15:30:00,15.33,15.33,15.32,15.33,75446.0,15.33,15.33,15.32,15.33,75446.0
2015-06-08 15:40:00,15.33,15.33,15.32,15.33,60988.0,15.33,15.33,15.32,15.33,60988.0
2015-06-08 15:50:00,15.33,15.33,15.31,15.32,387527.0,15.33,15.33,15.31,15.32,387527.0
2015-06-09 09:30:00,15.36,15.38,15.34,15.37,270618.0,15.36,15.38,15.34,15.37,270618.0
2015-06-09 09:40:00,15.36,15.39,15.36,15.38,263427.0,15.36,15.39,15.36,15.38,263427.0
2015-06-09 09:50:00,15.38,15.38,15.32,15.34,275795.0,15.38,15.38,15.32,15.34,275795.0
2015-06-09 10:00:00,15.33,15.36,15.31,15.32,399527.0,15.33,15.36,15.31,15.32,399527.0
2015-06-09 10:10:00,15.32,15.33,15.28,15.29,268513.0,15.32,15.33,15.28,15.29,268513.0
2015-06-09 10:20:00,15.3,15.31,15.28,15.29,222804.0,15.3,15.31,15.28,15.29,222804.0
2015-06-09 10:30:00,15.29,15.32,15.29,15.29,105730.0,15.29,15.32,15.29,15.29,105730.0
2015-06-09 10:40:00,15.3,15.31,15.3,15.3,59901.0,15.3,15.31,15.3,15.3,59901.0
2015-06-09 10:50:00,15.3,15.32,15.29,15.31,133594.0,15.3,15.32,15.29,15.31,133594.0
2015-06-09 11:00:00,15.3,15.32,15.3,15.32,81312.0,15.3,15.32,15.3,15.32,81312.0
2015-06-09 11:10:00,15.31,15.32,15.3,15.32,66718.0,15.31,15.32,15.3,15.32,66718.0
2015-06-09 11:20:00,15.32,15.34,15.3,15.33,107759.0,15.32,15.34,15.3,15.33,107759.0
2015-06-09 11:30:00,15.33,15.33,15.31,15.33,112276.0,15.33,15.33,15.31,15.33,112276.0
2015-06-09 11:40:00,15.33,15.34,15.32,15.34,68398.0,15.33,15.34,15.32,15.34,68398.0
2015-06-09 11:50:00,15.33,15.34,15.32,15.32,64436.0,15.33,15.34,15.32,15.32,64436.0
2015-06-09 12:00:00,15.33,15.38,15.31,15.31,231476.0,15.33,15.38,15.31,15.31,231476.0
2015-06-09 12:10:00,15.31,15.32,15.29,15.3,236579.0,15.31,15.32,15.29,15.3,236579.0
2015-06-09 12:20:00,15.31,15.31,15.3,15.3,96119.0,15.31,15.31,15.3,15.3,96119.0
2015-06-09 12:30:00,15.3,15.31,15.29,15.29,76490.0,15.3,15.31,15.29,15.29,76490.0
2015-06-09 12:40:00,15.29,15.32,15.29,15.31,105035.0,15.29,15.32,15.29,15.31,105035.0
2015-06-09 12:50:00,15.3,15.32,15.3,15.3,52946.0,15.3,15.32,15.3,15.3,52946.0
2015-06-09 13:00:00,15.3,15.31,15.29,15.3,128825.0,15.3,15.31,15.29,15.3,128825.0
2015-06-09 13:10:00,15.31,15.33,15.3,15.33,102053.0,15.31,15.33,15.3,15.33,102053.0
2015-06-09 13:20:00,15.33,15.33,15.3,15.31,67536.0,15.33,15.33,15.3,15.31,67536.0
2015-06-09 13:30:00,15.32,15.32,15.3,15.31,43612.0,15.32,15.32,15.3,15.31,43612.0
2015-06-09 13:40:00,15.31,15.31,15.3,15.31,20444.0,15.31,15.31,15.3,15.31,20444.0
2015-06-09 13:50:00,15.31,15.31,15.3,15.31,41964.0,15.31,15.31,15.3,15.31,41964.0
2015-06-09 14:00:00,15.3,15.31,15.3,15.3,34444.0,15.3,15.31,15.3,15.3,34444.0
2015-06-09 14:10:00,15.31,15.31,15.29,15.31,78663.0,15.31,15.31,15.29,15.31,78663.0
2015-06-09 14:20:00,15.31,15.31,15.3,15.31,12608.0,15.31,15.31,15.3,15.31,12608.0
2015-06-09 14:30:00,15.3,15.31,15.3,15.3,50892.0,15.3,15.31,15.3,15.3,50892.0
2015-06-09 14:40:00,15.3,15.31,15.3,15.31,22598.0,15.3,15.31,15.3,15.31,22598.0
2015-06-09 14:50:00,15.31,15.31,15.3,15.31,17196.0,15.31,15.31,15.3,15.31,17196.0
2015-06-09 15:00:00,15.3,15.31,15.3,15.3,149256.0,15.3,15.31,15.3,15.3,149256.0
2015-06-09 15:10:00,15.3,15.3,15.29,15.3,55413.0,15.3,15.3,15.29,15.3,55413.0
2015-06-09 15:20:00,15.29,15.3,15.28,15.28,56236.0,15.29,15.3,15.28,15.28,56236.0
2015-06-09 15:30:00,15.28,15.29,15.28,15.29,88813.0,15.28,15.29,15.28,15.29,88813.0
2015-06-09 15:40:00,15.29,15.29,15.27,15.28,97284.0,15.29,15.29,15.27,15.28,97284.0
2015-06-09 15:50:00,15.29,15.29,15.28,15.29,224029.0,15.29,15.29,15.28,15.29,224029.0
2015-06-10 09:30:00,15.46,15.46,15.41,15.41,276706.0,15.46,15.46,15.41,15.41,276706.0
2015-06-10 09:40:00,15.41,15.42,15.36,15.4,336646.0,15.41,15.42,15.36,15.4,336646.0
2015-06-10 09:50:00,15.39,15.41,15.37,15.38,134500.0,15.39,15.41,15.37,15.38,134500.0
2015-06-10 10:00:00,15.39,15.41,15.37,15.38,237809.0,15.39,15.41,15.37,15.38,237809.0
2015-06-10 10:10:00,15.38,15.4,15.36,15.36,126213.0,15.38,15.4,15.36,15.36,126213.0
2015-06-10 10:20:00,15.36,15.37,15.33,15.37,240136.0,15.36,15.37,15.33,15.37,240136.0
2015-06-10 10:30:00,15.37,15.39,15.34,15.35,282497.0,15.37,15.39,15.34,15.35,282497.0
2015-06-10 10:40:00,15.35,15.36,15.32,15.34,195804.0,15.35,15.36,15.32,15.34,195804.0
2015-06-10 10:50:00,15.34,15.36,15.33,15.36,121314.0,15.34,15.36,15.33,15.36,121314.0
2015-06-10 11:00:00,15.35,15.36,15.34,15.36,138274.0,15.35,15.36,15.34,15.36,138274.0
2015-06-10 11:10:00,15.36,15.37,15.34,15.36,119599.0,15.36,15.37,15.34,15.36,119599.0
2015-06-10 11:20:00,15.35,15.38,15.34,15.36,94399.0,15.35,15.38,15.34,15.36,94399.0
2015-06-10 11:30:00,15.35,15.36,15.33,15.35,134872.0,15.35,15.36,15.33,15.35,134872.0
2015-06-10 11:40:00,15.35,15.35,15.33,15.35,57336.0,15.35,15.35,15.33,15.35,57336.0
2015-06-10 11:50:00,15.34,15.35,15.33,15.34,89537.0,15.34,15.35,15.33,15.34,89537.0
2015-06-10 12:00:00,15.33,15.35,15.33,15.34,76416.0,15.33,15.35,15.33,15.34,76416.0
2015-06-10 12:10:00,15.34,15.35,15.3,15.3,190842.0,15.34,15.35,15.3,15.3,190842.0
2015-06-10 12:20:00,15.31,15.32,15.28,15.32,189415.0,15.31,15.32,15.28,15.32,189415.0
2015-06-10 12:30:00,15.32,15.33,15.3,15.32,47964.0,15.32,15.33,15.3,15.32,47964.0
2015-06-10 12:40:00,15.31,15.33,15.31,15.33,43391.0,15.31,15.33,15.31,15.33,43391.0
2015-06-10 12:50:00,15.33,15.33,15.31,15.33,123839.0,15.33,15.33,15.31,15.33,123839.0
2015-06-10 13:00:00,15.33,15.34,15.31,15.33,93520.0,15.33,15.34,15.31,15.33,93520.0
2015-06-10 13:10:00,15.32,15.33,15.32,15.33,23922.0,15.32,15.33,15.32,15.33,23922.0
2015-06-10 13:20:00,15.33,15.33,15.31,15.32,93469.0,15.33,15.33,15.31,15.32,93469.0
2015-06-10 13:30:00,15.31,15.32,15.31,15.31,39700.0,15.31,15.32,15.31,15.31,39700.0
2015-06-10 13:40:00,15.32,15.32,15.3,15.31,81950.0,15.32,15.32,15.3,15.31,81950.0
2015-06-10 13:50:00,15.31,15.31,15.29,15.31,68685.0,15.31,15.31,15.29,15.31,68685.0
2015-06-10 14:00:00,15.31,15.32,15.3,15.32,45154.0,15.31,15.32,15.3,15.32,45154.0
2015-06-10 14:10:00,15.32,15.33,15.31,15.32,63259.0,15.32,15.33,15.31,15.32,63259.0
2015-06-10 14:20:00,15.31,15.33,15.31,15.32,48530.0,15.31,15.33,15.31,15.32,48530.0
2015-06-10 14:30:00,15.32,15.33,15.31,15.32,22701.0,15.32,15.33,15.31,15.32,22701.0
2015-06-10 14:40:00,15.31,15.33,15.31,15.32,72224.0,15.31,15.33,15.31,15.32,72224.0
2015-06-10 14:50:00,15.33,15.33,15.32,15.32,41230.0,15.33,15.33,15.32,15.32,41230.0
2015-06-10 15:00:00,15.32,15.33,15.31,15.32,64038.0,15.32,15.33,15.31,15.32,64038.0
2015-06-10 15:10:00,15.32,15.32,15.31,15.32,41247.0,15.32,15.32,15.31,15.32,41247.0
2015-06-10 15:20:00,15.32,15.33,15.31,15.32,89324.0,15.32,15.33,15.31,15.32,89324.0
2015-06-10 15:30:00,15.32,15.33,15.32,15.33,69972.0,15.32,15.33,15.32,15.33,69972.0
2015-06-10 15:40:00,15.33,15.33,15.32,15.33,67512.0,15.33,15.33,15.32,15.33,67512.0
2015-06-10 15:50:00,15.33,15.34,15.32,15.32,292182.0,15.33,15.34,15.32,15.32,292182.0
2015-06-11 09:30:00,15.29,15.3,15.24,15.24,266912.0,15.29,15.3,15.24,15.24,266912.0
2015-06-11 09:40:00,15.24,15.26,15.22,15.25,194556.0,15.24,15.26,15.22,15.25,194556.0
2015-06-11 09:50:00,15.26,15.29,15.25,15.27,103869.0,15.26,15.29,15.25,15.27,103869.0
2015-06-11 10:00:00,15.26,15.29,15.26,15.28,102021.0,15.26,15.29,15.26,15.28,102021.0
2015-06-11 10:10:00,15.29,15.3,15.27,15.27,72764.0,15.29,15.3,15.27,15.27,72764.0
2015-06-11 10:20:00,15.28,15.28,15.25,15.25,74077.0,15.28,15.28,15.25,15.25,74077.0
2015-06-11 10:30:00,15.26,15.32,15.25,15.31,197947.0,15.26,15.32,15.25,15.31,197947.0
2015-06-11 10:40:00,15.3,15.3,15.27,15.28,60305.0,15.3,15.3,15.27,15.28,60305.0
2015-06-11 10:50:00,15.27,15.27,15.24,15.25,117057.0,15.27,15.27,15.24,15.25,117057.0
2015-06-11 11:00:00,15.25,15.27,15.17,15.21,448437.0,15.25,15.27,15.17,15.21,448437.0
2015-06-11 11:10:00,15.2,15.22,15.18,15.2,187836.0,15.2,15.22,15.18,15.2,187836.0
2015-06-11 11:20:00,15.21,15.24,15.2,15.23,103971.0,15.21,15.24,15.2,15.23,103971.0
2015-06-11 11:30:00,15.23,15.27,15.23,15.23,195324.0,15.23,15.27,15.23,15.23,195324.0
2015-06-11 11:40:00,15.23,15.25,15.23,15.24,21150.0,15.23,15.25,15.23,15.24,21150.0
2015-06-11 11:50:00,15.24,15.26,15.22,15.26,65207.0,15.24,15.26,15.22,15.26,65207.0
2015-06-11 12:00:00,15.26,15.28,15.25,15.26,66947.0,15.26,15.28,15.25,15.26,66947.0
2015-06-11 12:10:00,15.27,15.28,15.26,15.28,29015.0,15.27,15.28,15.26,15.28,29015.0
2015-06-11 12:20:00,15.28,15.29,15.27,15.27,67164.0,15.28,15.29,15.27,15.27,67164.0
2015-06-11 12:30:00,15.27,15.28,15.27,15.28,32238.0,15.27,15.28,15.27,15.28,32238.0
2015-06-11 12:40:00,15.28,15.3,15.27,15.29,49926.0,15.28,15.3,15.27,15.29,49926.0
2015-06-11 12:50:00,15.28,15.29,15.26,15.27,39424.0,15.28,15.29,15.26,15.27,39424.0
2015-06-11 13:00:00,15.27,15.29,15.27,15.28,63290.0,15.27,15.29,15.27,15.28,63290.0
2015-06-11 13:10:00,15.28,15.31,15.28,15.31,43277.0,15.28,15.31,15.28,15.31,43277.0
2015-06-11 13:20:00,15.31,15.32,15.3,15.31,37237.0,15.31,15.32,15.3,15.31,37237.0
2015-06-11 13:30:00,15.31,15.31,15.3,15.31,34862.0,15.31,15.31,15.3,15.31,34862.0
2015-06-11 13:40:00,15.3,15.31,15.3,15.31,19610.0,15.3,15.31,15.3,15.31,19610.0
2015-06-11 13:50:00,15.31,15.32,15.3,15.32,16787.0,15.31,15.32,15.3,15.32,16787.0
2015-06-11 14:00:00,15.32,15.33,15.31,15.32,48843.0,15.32,15.33,15.31,15.32,48843.0
2015-06-11 14:10:00,15.31,15.32,15.31,15.32,14013.0,15.31,15.32,15.31,15.32,14013.0
2015-06-11 14:20:00,15.31,15.34,15.31,15.34,61350.0,15.31,15.34,15.31,15.34,61350.0
2015-06-11 14:30:00,15.34,15.35,15.33,15.35,55720.0,15.34,15.35,15.33,15.35,55720.0
2015-06-11 14:40:00,15.35,15.36,15.34,15.36,27116.0,15.35,15.36,15.34,15.36,27116.0
2015-06-11 14:50:00,15.36,15.36,15.34,15.34,63290.0,15.36,15.36,15.34,15.34,63290.0
2015-06-11 15:00:00,15.35,15.36,15.34,15.35,153164.0,15.35,15.36,15.34,15.35,153164.0
2015-06-11 15:10:00,15.35,15.35,15.34,15.35,32959.0,15.35,15.35,15.34,15.35,32959.0
2015-06-11 15:20:00,15.34,15.35,15.34,15.34,23125.0,15.34,15.35,15.34,15.34,23125.0
2015-06-11 15:30:00,15.35,15.36,15.34,15.36,88203.0,15.35,15.36,15.34,15.36,88203.0
2015-06-11 15:40:00,15.36,15.36,15.33,15.34,142162.0,15.36,15.36,15.33,15.34,142162.0
2015-06-11 15:50:00,15.34,15.34,15.32,15.34,131171.0,15.34,15.34,15.32,15.34,131171.0
2015-06-12 09:30:00,15.21,15.21,15.17,15.19,279093.0,15.21,15.21,15.17,15.19,279093.0
2015-06-12 09:40:00,15.19,15.3,15.19,15.27,498320.0,15.19,15.3,15.19,15.27,498320.0
2015-06-12 09:50:00,15.28,15.29,15.26,15.26,193873.0,15.28,15.29,15.26,15.26,193873.0
2015-06-12 10:00:00,15.26,15.27,15.23,15.24,102468.0,15.26,15.27,15.23,15.24,102468.0
2015-06-12 10:10:00,15.25,15.25,15.21,15.21,100076.0,15.25,15.25,15.21,15.21,100076.0
2015-06-12 10:20:00,15.22,15.23,15.2,15.2,107866.0,15.22,15.23,15.2,15.2,107866.0
2015-06-12 10:30:00,15.2,15.24,15.2,15.24,118258.0,15.2,15.24,15.2,15.24,118258.0
2015-06-12 10:40:00,15.23,15.24,15.22,15.23,83258.0,15.23,15.24,15.22,15.23,83258.0
2015-06-12 10:50:00,15.22,15.26,15.22,15.23,101772.0,15.22,15.26,15.22,15.23,101772.0
2015-06-12 11:00:00,15.23,15.23,15.21,15.22,83325.0,15.23,15.23,15.21,15.22,83325.0
2015-06-12 11:10:00,15.21,15.24,15.2,15.2,125311.0,15.21,15.24,15.2,15.2,125311.0
2015-06-12 11:20:00,15.2,15.21,15.18,15.19,236322.0,15.2,15.21,15.18,15.19,236322.0
2015-06-12 11:30:00,15.18,15.22,15.18,15.21,79083.0,15.18,15.22,15.18,15.21,79083.0
2015-06-12 11:40:00,15.22,15.22,15.19,15.2,265635.0,15.22,15.22,15.19,15.2,265635.0
2015-06-12 11:50:00,15.2,15.23,15.2,15.23,120724.0,15.2,15.23,15.2,15.23,120724.0
2015-06-12 12:00:00,15.23,15.23,15.21,15.22,25866.0,15.23,15.23,15.21,15.22,25866.0
2015-06-12 12:10:00,15.22,15.23,15.21,15.21,26673.0,15.22,15.23,15.21,15.21,26673.0
2015-06-12 12:20:00,15.21,15.22,15.21,15.21,68097.0,15.21,15.22,15.21,15.21,68097.0
2015-06-12 12:30:00,15.21,15.22,15.19,15.19,60028.0,15.21,15.22,15.19,15.19,60028.0
2015-06-12 12:40:00,15.2,15.21,15.19,15.19,128047.0,15.2,15.21,15.19,15.19,128047.0
2015-06-12 12:50:00,15.19,15.2,15.19,15.19,62856.0,15.19,15.2,15.19,15.19,62856.0
2015-06-12 13:00:00,15.19,15.21,15.19,15.21,264036.0,15.19,15.21,15.19,15.21,264036.0
2015-06-12 13:10:00,15.21,15.21,15.18,15.19,119790.0,15.21,15.21,15.18,15.19,119790.0
2015-06-12 13:20:00,15.19,15.2,15.18,15.2,51337.0,15.19,15.2,15.18,15.2,51337.0
2015-06-12 13:30:00,15.2,15.21,15.19,15.21,59574.0,15.2,15.21,15.19,15.21,59574.0
2015-06-12 13:40:00,15.21,15.21,15.2,15.2,76307.0,15.21,15.21,15.2,15.2,76307.0
2015-06-12 13:50:00,15.2,15.21,15.19,15.2,105960.0,15.2,15.21,15.19,15.2,105960.0
2015-06-12 14:00:00,15.2,15.22,15.2,15.21,68711.0,15.2,15.22,15.2,15.21,68711.0
2015-06-12 14:10:00,15.21,15.22,15.2,15.21,22366.0,15.21,15.22,15.2,15.21,22366.0
2015-06-12 14:20:00,15.2,15.22,15.19,15.2,54391.0,15.2,15.22,15.19,15.2,54391.0
2015-06-12 14:30:00,15.2,15.2,15.19,15.2,21244.0,15.2,15.2,15.19,15.2,21244.0
2015-06-12 14:40:00,15.19,15.2,15.19,15.2,19088.0,15.19,15.2,15.19,15.2,19088.0
2015-06-12 14:50:00,15.2,15.21,15.19,15.2,70027.0,15.2,15.21,15.19,15.2,70027.0
2015-06-12 15:00:00,15.21,15.22,15.2,15.22,41797.0,15.21,15.22,15.2,15.22,41797.0
2015-06-12 15:10:00,15.23,15.23,15.22,15.22,99950.0,15.23,15.23,15.22,15.22,99950.0
2015-06-12 15:20:00,15.23,15.23,15.21,15.22,35771.0,15.23,15.23,15.21,15.22,35771.0
2015-06-12 15:30:00,15.22,15.25,15.22,15.24,96219.0,15.22,15.25,15.22,15.24,96219.0
2015-06-12 15:40:00,15.24,15.25,15.24,15.24,59804.0,15.24,15.25,15.24,15.24,59804.0
2015-06-12 15:50:00,15.24,15.27,15.24,15.24,395493.0,15.24,15.27,15.24,15.24,395493.0
2015-06-15 09:30:00,15.29,15.34,15.29,15.31,341476.0,15.29,15.34,15.29,15.31,341476.0
2015-06-15 09:40:00,15.3,15.33,15.3,15.32,322409.0,15.3,15.33,15.3,15.32,322409.0
2015-06-15 09:50:00,15.31,15.33,15.31,15.32,255705.0,15.31,15.33,15.31,15.32,255705.0
2015-06-15 10:00:00,15.32,15.34,15.3,15.34,245470.0,15.32,15.34,15.3,15.34,245470.0
2015-06-15 10:10:00,15.34,15.38,15.33,15.36,228431.0,15.34,15.38,15.33,15.36,228431.0
2015-06-15 10:20:00,15.36,15.38,15.35,15.37,167829.0,15.36,15.38,15.35,15.37,167829.0
2015-06-15 10:30:00,15.37,15.38,15.36,15.36,111619.0,15.37,15.38,15.36,15.36,111619.0
2015-06-15 10:40:00,15.37,15.37,15.35,15.36,343736.0,15.37,15.37,15.35,15.36,343736.0
2015-06-15 10:50:00,15.36,15.37,15.35,15.36,48696.0,15.36,15.37,15.35,15.36,48696.0
2015-06-15 11:00:00,15.35,15.36,15.34,15.35,147770.0,15.35,15.36,15.34,15.35,147770.0
2015-06-15 11:10:00,15.36,15.36,15.34,15.36,33294.0,15.36,15.36,15.34,15.36,33294.0
2015-06-15 11:20:00,15.36,15.52,15.35,15.48,760107.0,15.36,15.52,15.35,15.48,760107.0
2015-06-15 11:30:00,15.48,15.56,15.47,15.5,848165.0,15.48,15.56,15.47,15.5,848165.0
2015-06-15 11:40:00,15.51,15.54,15.5,15.52,251490.0,15.51,15.54,15.5,15.52,251490.0
2015-06-15 11:50:00,15.53,15.53,15.49,15.5,248210.0,15.53,15.53,15.49,15.5,248210.0
2015-06-15 12:00:00,15.5,15.51,15.48,15.48,137286.0,15.5,15.51,15.48,15.48,137286.0
2015-06-15 12:10:00,15.49,15.49,15.47,15.48,161042.0,15.49,15.49,15.47,15.48,161042.0
2015-06-15 12:20:00,15.47,15.48,15.44,15.44,85276.0,15.47,15.48,15.44,15.44,85276.0
2015-06-15 12:30:00,15.44,15.44,15.42,15.44,100749.0,15.44,15.44,15.42,15.44,100749.0
2015-06-15 12:40:00,15.43,15.46,15.43,15.44,103723.0,15.43,15.46,15.43,15.44,103723.0
2015-06-15 12:50:00,15.45,15.45,15.44,15.44,174440.0,15.45,15.45,15.44,15.44,174440.0
2015-06-15 13:00:00,15.45,15.47,15.44,15.45,44884.0,15.45,15.47,15.44,15.45,44884.0
2015-06-15 13:10:00,15.45,15.46,15.42,15.43,81683.0,15.45,15.46,15.42,15.43,81683.0
2015-06-15 13:20:00,15.43,15.43,15.41,15.41,134739.0,15.43,15.43,15.41,15.41,134739.0
2015-06-15 13:30:00,15.41,15.43,15.41,15.43,18995.0,15.41,15.43,15.41,15.43,18995.0
2015-06-15 13:40:00,15.43,15.44,15.42,15.44,23419.0,15.43,15.44,15.42,15.44,23419.0
2015-06-15 13:50:00,15.43,15.44,15.41,15.42,28318.0,15.43,15.44,15.41,15.42,28318.0
2015-06-15 14:00:00,15.43,15.44,15.42,15.44,27377.0,15.43,15.44,15.42,15.44,27377.0
2015-06-15 14:10:00,15.44,15.44,15.42,15.42,23198.0,15.44,15.44,15.42,15.42,23198.0
2015-06-15 14:20:00,15.43,15.43,15.41,15.42,187549.0,15.43,15.43,15.41,15.42,187549.0
2015-06-15 14:30:00,15.42,15.43,15.41,15.42,56461.0,15.42,15.43,15.41,15.42,56461.0
2015-06-15 14:40:00,15.43,15.43,15.42,15.43,32341.0,15.43,15.43,15.42,15.43,32341.0
2015-06-15 14:50:00,15.43,15.44,15.42,15.44,64154.0,15.43,15.44,15.42,15.44,64154.0
2015-06-15 15:00:00,15.44,15.44,15.43,15.43,42713.0,15.44,15.44,15.43,15.43,42713.0
2015-06-15 15:10:00,15.43,15.44,15.42,15.43,84697.0,15.43,15.44,15.42,15.43,84697.0
2015-06-15 15:20:00,15.43,15.43,15.41,15.43,108157.0,15.43,15.43,15.41,15.43,108157.0
2015-06-15 15:30:00,15.43,15.43,15.41,15.42,81266.0,15.43,15.43,15.41,15.42,81266.0
2015-06-15 15:40:00,15.42,15.43,15.41,15.42,106193.0,15.42,15.43,15.41,15.42,106193.0
2015-06-15 15:50:00,15.42,15.42,15.4,15.4,388442.0,15.42,15.42,15.4,15.4,388442.0
2015-06-16 09:30:00,15.26,15.27,15.2,15.21,715463.0,15.26,15.27,15.2,15.21,715463.0
2015-06-16 09:40:00,15.2,15.26,15.2,15.24,142086.0,15.2,15.26,15.2,15.24,142086.0
2015-06-16 09:50:00,15.24,15.26,15.24,15.24,113055.0,15.24,15.26,15.24,15.24,113055.0
2015-06-16 10:00:00,15.24,15.25,15.23,15.24,123649.0,15.24,15.25,15.23,15.24,123649.0
2015-06-16 10:10:00,15.24,15.25,15.23,15.23,61687.0,15.24,15.25,15.23,15.23,61687.0
2015-06-16 10:20:00,15.23,15.24,15.21,15.22,247970.0,15.23,15.24,15.21,15.22,247970.0
2015-06-16 10:30:00,15.22,15.25,15.22,15.22,79518.0,15.22,15.25,15.22,15.22,79518.0
2015-06-16 10:40:00,15.22,15.24,15.21,15.24,106055.0,15.22,15.24,15.21,15.24,106055.0
2015-06-16 10:50:00,15.24,15.25,15.23,15.25,19510.0,15.24,15.25,15.23,15.25,19510.0
2015-06-16 11:00:00,15.24,15.26,15.23,15.26,91490.0,15.24,15.26,15.23,15.26,91490.0
2015-06-16 11:10:00,15.26,15.26,15.24,15.25,49953.0,15.26,15.26,15.24,15.25,49953.0
2015-06-16 11:20:00,15.25,15.26,15.24,15.25,110776.0,15.25,15.26,15.24,15.25,110776.0
2015-06-16 11:30:00,15.25,15.26,15.24,15.26,43418.0,15.25,15.26,15.24,15.26,43418.0
2015-06-16 11:40:00,15.26,15.29,15.25,15.28,59261.0,15.26,15.29,15.25,15.28,59261.0
2015-06-16 11:50:00,15.27,15.29,15.27,15.29,112500.0,15.27,15.29,15.27,15.29,112500.0
2015-06-16 12:00:00,15.28,15.29,15.27,15.29,50632.0,15.28,15.29,15.27,15.29,50632.0
2015-06-16 12:10:00,15.29,15.31,15.28,15.29,104824.0,15.29,15.31,15.28,15.29,104824.0
2015-06-16 12:20:00,15.3,15.34,15.29,15.34,44086.0,15.3,15.34,15.29,15.34,44086.0
2015-06-16 12:30:00,15.34,15.34,15.32,15.32,75970.0,15.34,15.34,15.32,15.32,75970.0
2015-06-16 12:40:00,15.32,15.33,15.31,15.32,53002.0,15.32,15.33,15.31,15.32,53002.0
2015-06-16 12:50:00,15.32,15.32,15.3,15.3,47408.0,15.32,15.32,15.3,15.3,47408.0
2015-06-16 13:00:00,15.3,15.32,15.29,15.32,51736.0,15.3,15.32,15.29,15.32,51736.0
2015-06-16 13:10:00,15.32,15.32,15.3,15.31,37663.0,15.32,15.32,15.3,15.31,37663.0
2015-06-16 13:20:00,15.32,15.32,15.3,15.31,52194.0,15.32,15.32,15.3,15.31,52194.0
2015-06-16 13:30:00,15.31,15.32,15.3,15.31,30449.0,15.31,15.32,15.3,15.31,30449.0
2015-06-16 13:40:00,15.31,15.32,15.3,15.3,31514.0,15.31,15.32,15.3,15.3,31514.0
2015-06-16 13:50:00,15.31,15.31,15.3,15.3,21585.0,15.31,15.31,15.3,15.3,21585.0
2015-06-16 14:00:00,15.3,15.31,15.3,15.3,13757.0,15.3,15.31,15.3,15.3,13757.0
2015-06-16 14:10:00,15.3,15.32,15.29,15.32,60645.0,15.3,15.32,15.29,15.32,60645.0
2015-06-16 14:20:00,15.31,15.32,15.31,15.31,33985.0,15.31,15.32,15.31,15.31,33985.0
2015-06-16 14:30:00,15.31,15.32,15.3,15.3,47931.0,15.31,15.32,15.3,15.3,47931.0
2015-06-16 14:40:00,15.3,15.31,15.3,15.31,53671.0,15.3,15.31,15.3,15.31,53671.0
2015-06-16 14:50:00,15.3,15.31,15.3,15.3,21005.0,15.3,15.31,15.3,15.3,21005.0
2015-06-16 15:00:00,15.3,15.31,15.29,15.29,144954.0,15.3,15.31,15.29,15.29,144954.0
2015-06-16 15:10:00,15.29,15.3,15.29,15.29,49544.0,15.29,15.3,15.29,15.29,49544.0
2015-06-16 15:20:00,15.29,15.3,15.29,15.29,50251.0,15.29,15.3,15.29,15.29,50251.0
2015-06-16 15:30:00,15.29,15.31,15.29,15.31,67506.0,15.29,15.31,15.29,15.31,67506.0
2015-06-16 15:40:00,15.3,15.31,15.3,15.31,74066.0,15.3,15.31,15.3,15.31,74066.0
2015-06-16 15:50:00,15.3,15.32,15.3,15.31,374722.0,15.3,15.32,15.3,15.31,374722.0
2015-06-17 09:30:00,15.34,15.35,15.33,15.34,156700.0,15.34,15.35,15.33,15.34,156700.0
2015-06-17 09:40:00,15.34,15.36,15.33,15.34,69409.0,15.34,15.36,15.33,15.34,69409.0
2015-06-17 09:50:00,15.34,15.35,15.31,15.32,72380.0,15.34,15.35,15.31,15.32,72380.0
2015-06-17 10:00:00,15.32,15.33,15.31,15.33,51329.0,15.32,15.33,15.31,15.33,51329.0
2015-06-17 10:10:00,15.33,15.34,15.32,15.33,31202.0,15.33,15.34,15.32,15.33,31202.0
2015-06-17 10:20:00,15.33,15.36,15.32,15.35,65022.0,15.33,15.36,15.32,15.35,65022.0
2015-06-17 10:30:00,15.35,15.36,15.32,15.33,42852.0,15.35,15.36,15.32,15.33,42852.0
2015-06-17 10:40:00,15.33,15.33,15.26,15.27,331720.0,15.33,15.33,15.26,15.27,331720.0
2015-06-17 10:50:00,15.28,15.3,15.27,15.3,103203.0,15.28,15.3,15.27,15.3,103203.0
2015-06-17 11:00:00,15.29,15.3,15.28,15.3,40020.0,15.29,15.3,15.28,15.3,40020.0
2015-06-17 11:10:00,15.3,15.36,15.3,15.35,132734.0,15.3,15.36,15.3,15.35,132734.0
2015-06-17 11:20:00,15.36,15.39,15.33,15.36,218062.0,15.36,15.39,15.33,15.36,218062.0
2015-06-17 11:30:00,15.37,15.37,15.33,15.33,58088.0,15.37,15.37,15.33,15.33,58088.0
2015-06-17 11:40:00,15.34,15.34,15.33,15.34,81025.0,15.34,15.34,15.33,15.34,81025.0
2015-06-17 11:50:00,15.34,15.34,15.32,15.32,51873.0,15.34,15.34,15.32,15.32,51873.0
2015-06-17 12:00:00,15.33,15.33,15.3,15.3,76779.0,15.33,15.33,15.3,15.3,76779.0
2015-06-17 12:10:00,15.31,15.33,15.3,15.32,155375.0,15.31,15.33,15.3,15.32,155375.0
2015-06-17 12:20:00,15.32,15.32,15.3,15.3,44715.0,15.32,15.32,15.3,15.3,44715.0
2015-06-17 12:30:00,15.3,15.33,15.3,15.31,29311.0,15.3,15.33,15.3,15.31,29311.0
2015-06-17 12:40:00,15.31,15.32,15.3,15.31,21806.0,15.31,15.32,15.3,15.31,21806.0
2015-06-17 12:50:00,15.31,15.32,15.3,15.3,115241.0,15.31,15.32,15.3,15.3,115241.0
2015-06-17 13:00:00,15.31,15.31,15.29,15.3,45674.0,15.31,15.31,15.29,15.3,45674.0
2015-06-17 13:10:00,15.3,15.31,15.29,15.3,24562.0,15.3,15.31,15.29,15.3,24562.0
2015-06-17 13:20:00,15.29,15.3,15.27,15.3,167684.0,15.29,15.3,15.27,15.3,167684.0
2015-06-17 13:30:00,15.31,15.33,15.3,15.33,86248.0,15.31,15.33,15.3,15.33,86248.0
2015-06-17 13:40:00,15.32,15.35,15.32,15.33,124159.0,15.32,15.35,15.32,15.33,124159.0
2015-06-17 13:50:00,15.34,15.35,15.31,15.32,76189.0,15.34,15.35,15.31,15.32,76189.0
2015-06-17 14:00:00,15.33,15.42,15.27,15.38,464307.0,15.33,15.42,15.27,15.38,464307.0
2015-06-17 14:10:00,15.37,15.42,15.36,15.39,283926.0,15.37,15.42,15.36,15.39,283926.0
2015-06-17 14:20:00,15.4,15.41,15.36,15.36,234044.0,15.4,15.41,15.36,15.36,234044.0
2015-06-17 14:30:00,15.37,15.42,15.36,15.41,132924.0,15.37,15.42,15.36,15.41,132924.0
2015-06-17 14:40:00,15.42,15.56,15.41,15.51,1427242.0,15.42,15.56,15.41,15.51,1427242.0
2015-06-17 14:50:00,15.51,15.51,15.47,15.48,347164.0,15.51,15.51,15.47,15.48,347164.0
2015-06-17 15:00:00,15.48,15.51,15.45,15.46,263335.0,15.48,15.51,15.45,15.46,263335.0
2015-06-17 15:10:00,15.46,15.53,15.46,15.52,334947.0,15.46,15.53,15.46,15.52,334947.0
2015-06-17 15:20:00,15.53,15.54,15.5,15.51,94933.0,15.53,15.54,15.5,15.51,94933.0
2015-06-17 15:30:00,15.52,15.52,15.48,15.48,131199.0,15.52,15.52,15.48,15.48,131199.0
2015-06-17 15:40:00,15.48,15.49,15.46,15.47,159098.0,15.48,15.49,15.46,15.47,159098.0
2015-06-17 15:50:00,15.47,15.48,15.44,15.45,684548.0,15.47,15.48,15.44,15.45,684548.0
2015-06-18 09:30:00,15.69,15.7,15.65,15.67,633270.0,15.69,15.7,15.65,15.67,633270.0
2015-06-18 09:40:00,15.67,15.68,15.65,15.67,470107.0,15.67,15.68,15.65,15.67,470107.0
2015-06-18 09:50:00,15.68,15.69,15.65,15.65,251139.0,15.68,15.69,15.65,15.65,251139.0
2015-06-18 10:00:00,15.65,15.69,15.63,15.69,270686.0,15.65,15.69,15.63,15.69,270686.0
2015-06-18 10:10:00,15.69,15.7,15.65,15.66,290622.0,15.69,15.7,15.65,15.66,290622.0
2015-06-18 10:20:00,15.66,15.66,15.62,15.63,233758.0,15.66,15.66,15.62,15.63,233758.0
2015-06-18 10:30:00,15.62,15.65,15.62,15.65,101337.0,15.62,15.65,15.62,15.65,101337.0
2015-06-18 10:40:00,15.65,15.65,15.63,15.64,76924.0,15.65,15.65,15.63,15.64,76924.0
2015-06-18 10:50:00,15.64,15.65,15.63,15.64,35736.0,15.64,15.65,15.63,15.64,35736.0
2015-06-18 11:00:00,15.65,15.66,15.64,15.66,81454.0,15.65,15.66,15.64,15.66,81454.0
2015-06-18 11:10:00,15.66,15.68,15.65,15.68,127601.0,15.66,15.68,15.65,15.68,127601.0
2015-06-18 11:20:00,15.68,15.69,15.64,15.65,84342.0,15.68,15.69,15.64,15.65,84342.0
2015-06-18 11:30:00,15.65,15.65,15.53,15.54,1044969.0,15.65,15.65,15.53,15.54,1044969.0
2015-06-18 11:40:00,15.53,15.54,15.46,15.47,268188.0,15.53,15.54,15.46,15.47,268188.0
2015-06-18 11:50:00,15.48,15.49,15.42,15.48,278984.0,15.48,15.49,15.42,15.48,278984.0
2015-06-18 12:00:00,15.47,15.48,15.45,15.48,164124.0,15.47,15.48,15.45,15.48,164124.0
2015-06-18 12:10:00,15.48,15.5,15.47,15.49,155945.0,15.48,15.5,15.47,15.49,155945.0
2015-06-18 12:20:00,15.49,15.5,15.47,15.49,126022.0,15.49,15.5,15.47,15.49,126022.0
2015-06-18 12:30:00,15.5,15.5,15.45,15.46,193971.0,15.5,15.5,15.45,15.46,193971.0
2015-06-18 12:40:00,15.46,15.48,15.46,15.46,96384.0,15.46,15.48,15.46,15.46,96384.0
2015-06-18 12:50:00,15.46,15.48,15.46,15.47,246099.0,15.46,15.48,15.46,15.47,246099.0
2015-06-18 13:00:00,15.47,15.49,15.46,15.48,153424.0,15.47,15.49,15.46,15.48,153424.0
2015-06-18 13:10:00,15.48,15.49,15.47,15.48,43966.0,15.48,15.49,15.47,15.48,43966.0
2015-06-18 13:20:00,15.48,15.48,15.45,15.47,217324.0,15.48,15.48,15.45,15.47,217324.0
2015-06-18 13:30:00,15.47,15.48,15.46,15.48,66541.0,15.47,15.48,15.46,15.48,66541.0
2015-06-18 13:40:00,15.48,15.49,15.46,15.46,62431.0,15.48,15.49,15.46,15.46,62431.0
2015-06-18 13:50:00,15.47,15.48,15.46,15.46,195587.0,15.47,15.48,15.46,15.46,195587.0
2015-06-18 14:00:00,15.46,15.47,15.45,15.46,163218.0,15.46,15.47,15.45,15.46,163218.0
2015-06-18 14:10:00,15.46,15.47,15.45,15.46,84189.0,15.46,15.47,15.45,15.46,84189.0
2015-06-18 14:20:00,15.46,15.47,15.45,15.46,36838.0,15.46,15.47,15.45,15.46,36838.0
2015-06-18 14:30:00,15.46,15.47,15.46,15.46,46188.0,15.46,15.47,15.46,15.46,46188.0
2015-06-18 14:40:00,15.46,15.47,15.45,15.46,71161.0,15.46,15.47,15.45,15.46,71161.0
2015-06-18 14:50:00,15.45,15.46,15.45,15.45,284373.0,15.45,15.46,15.45,15.45,284373.0
2015-06-18 15:00:00,15.45,15.47,15.45,15.47,66248.0,15.45,15.47,15.45,15.47,66248.0
2015-06-18 15:10:00,15.46,15.47,15.46,15.47,34495.0,15.46,15.47,15.46,15.47,34495.0
2015-06-18 15:20:00,15.46,15.47,15.46,15.46,44189.0,15.46,15.47,15.46,15.46,44189.0
2015-06-18 15:30:00,15.46,15.47,15.45,15.46,127825.0,15.46,15.47,15.45,15.46,127825.0
2015-06-18 15:40:00,15.46,15.48,15.46,15.48,85123.0,15.46,15.48,15.46,15.48,85123.0
2015-06-18 15:50:00,15.48,15.48,15.46,15.47,276227.0,15.48,15.48,15.46,15.47,276227.0
2015-06-19 09:30:00,15.46,15.48,15.43,15.45,485482.0,15.46,15.48,15.43,15.45,485482.0
2015-06-19 09:40:00,15.45,15.48,15.45,15.48,78767.0,15.45,15.48,15.45,15.48,78767.0
2015-06-19 09:50:00,15.48,15.48,15.44,15.46,51095.0,15.48,15.48,15.44,15.46,51095.0
2015-06-19 10:00:00,15.46,15.47,15.45,15.46,61877.0,15.46,15.47,15.45,15.46,61877.0
2015-06-19 10:10:00,15.47,15.47,15.45,15.46,46571.0,15.47,15.47,15.45,15.46,46571.0
2015-06-19 10:20:00,15.46,15.47,15.45,15.45,102803.0,15.46,15.47,15.45,15.45,102803.0
2015-06-19 10:30:00,15.46,15.47,15.45,15.46,68849.0,15.46,15.47,15.45,15.46,68849.0
2015-06-19 10:40:00,15.46,15.47,15.45,15.46,44215.0,15.46,15.47,15.45,15.46,44215.0
2015-06-19 10:50:00,15.46,15.46,15.38,15.38,183265.0,15.46,15.46,15.38,15.38,183265.0
2015-06-19 11:00:00,15.38,15.38,15.2,15.33,1242919.0,15.38,15.38,15.2,15.33,1242919.0
2015-06-19 11:10:00,15.33,15.33,15.31,15.32,126793.0,15.33,15.33,15.31,15.32,126793.0
2015-06-19 11:20:00,15.33,15.33,15.31,15.33,68909.0,15.33,15.33,15.31,15.33,68909.0
2015-06-19 11:30:00,15.33,15.34,15.31,15.33,58154.0,15.33,15.34,15.31,15.33,58154.0
2015-06-19 11:40:00,15.33,15.35,15.32,15.34,98806.0,15.33,15.35,15.32,15.34,98806.0
2015-06-19 11:50:00,15.34,15.39,15.34,15.38,144897.0,15.34,15.39,15.34,15.38,144897.0
2015-06-19 12:00:00,15.39,15.47,15.38,15.45,264363.0,15.39,15.47,15.38,15.45,264363.0
2015-06-19 12:10:00,15.45,15.49,15.44,15.47,154509.0,15.45,15.49,15.44,15.47,154509.0
2015-06-19 12:20:00,15.47,15.48,15.46,15.47,107671.0,15.47,15.48,15.46,15.47,107671.0
2015-06-19 12:30:00,15.47,15.47,15.45,15.46,36761.0,15.47,15.47,15.45,15.46,36761.0
2015-06-19 12:40:00,15.46,15.46,15.44,15.44,55894.0,15.46,15.46,15.44,15.44,55894.0
2015-06-19 12:50:00,15.44,15.45,15.42,15.43,247292.0,15.44,15.45,15.42,15.43,247292.0
2015-06-19 13:00:00,15.43,15.44,15.42,15.42,77627.0,15.43,15.44,15.42,15.42,77627.0
2015-06-19 13:10:00,15.42,15.45,15.42,15.44,34894.0,15.42,15.45,15.42,15.44,34894.0
2015-06-19 13:20:00,15.43,15.46,15.42,15.45,75543.0,15.43,15.46,15.42,15.45,75543.0
2015-06-19 13:30:00,15.45,15.45,15.43,15.44,45666.0,15.45,15.45,15.43,15.44,45666.0
2015-06-19 13:40:00,15.44,15.44,15.43,15.43,23797.0,15.44,15.44,15.43,15.43,23797.0
2015-06-19 13:50:00,15.44,15.44,15.42,15.43,24597.0,15.44,15.44,15.42,15.43,24597.0
2015-06-19 14:00:00,15.43,15.44,15.41,15.42,82265.0,15.43,15.44,15.41,15.42,82265.0
2015-06-19 14:10:00,15.42,15.42,15.39,15.41,84669.0,15.42,15.42,15.39,15.41,84669.0
2015-06-19 14:20:00,15.4,15.41,15.39,15.4,52327.0,15.4,15.41,15.39,15.4,52327.0
2015-06-19 14:30:00,15.4,15.4,15.39,15.4,35766.0,15.4,15.4,15.39,15.4,35766.0
2015-06-19 14:40:00,15.4,15.4,15.38,15.39,51309.0,15.4,15.4,15.38,15.39,51309.0
2015-06-19 14:50:00,15.39,15.4,15.39,15.39,27205.0,15.39,15.4,15.39,15.39,27205.0
2015-06-19 15:00:00,15.4,15.42,15.39,15.41,93937.0,15.4,15.42,15.39,15.41,93937.0
2015-06-19 15:10:00,15.41,15.41,15.4,15.4,61784.0,15.41,15.41,15.4,15.4,61784.0
2015-06-19 15:20:00,15.4,15.41,15.4,15.41,60781.0,15.4,15.41,15.4,15.41,60781.0
2015-06-19 15:30:00,15.4,15.41,15.39,15.4,97129.0,15.4,15.41,15.39,15.4,97129.0
2015-06-19 15:40:00,15.39,15.4,15.39,15.4,80498.0,15.39,15.4,15.39,15.4,80498.0
2015-06-19 15:50:00,15.4,15.41,15.39,15.4,323256.0,15.4,15.41,15.39,15.4,323256.0
2015-06-22 09:30:00,15.35,15.41,15.33,15.4,267199.0,15.35,15.41,15.33,15.4,267199.0
2015-06-22 09:40:00,15.4,15.55,15.39,15.48,1233716.0,15.4,15.55,15.39,15.48,1233716.0
2015-06-22 09:50:00,15.47,15.48,15.44,15.45,200970.0,15.47,15.48,15.44,15.45,200970.0
2015-06-22 10:00:00,15.45,15.46,15.38,15.4,251000.0,15.45,15.46,15.38,15.4,251000.0
2015-06-22 10:10:00,15.39,15.41,15.34,15.41,235247.0,15.39,15.41,15.34,15.41,235247.0
2015-06-22 10:20:00,15.41,15.46,15.41,15.44,224225.0,15.41,15.46,15.41,15.44,224225.0
2015-06-22 10:30:00,15.43,15.46,15.41,15.43,223267.0,15.43,15.46,15.41,15.43,223267.0
2015-06-22 10:40:00,15.43,15.43,15.38,15.42,124176.0,15.43,15.43,15.38,15.42,124176.0
2015-06-22 10:50:00,15.42,15.45,15.41,15.43,79134.0,15.42,15.45,15.41,15.43,79134.0
2015-06-22 11:00:00,15.43,15.45,15.41,15.42,79870.0,15.43,15.45,15.41,15.42,79870.0
2015-06-22 11:10:00,15.42,15.49,15.41,15.48,72481.0,15.42,15.49,15.41,15.48,72481.0
2015-06-22 11:20:00,15.49,15.49,15.47,15.47,75998.0,15.49,15.49,15.47,15.47,75998.0
2015-06-22 11:30:00,15.48,15.48,15.46,15.46,81573.0,15.48,15.48,15.46,15.46,81573.0
2015-06-22 11:40:00,15.46,15.47,15.45,15.45,22257.0,15.46,15.47,15.45,15.45,22257.0
2015-06-22 11:50:00,15.45,15.46,15.44,15.44,56314.0,15.45,15.46,15.44,15.44,56314.0
2015-06-22 12:00:00,15.44,15.44,15.4,15.4,46313.0,15.44,15.44,15.4,15.4,46313.0
2015-06-22 12:10:00,15.4,15.43,15.4,15.41,36583.0,15.4,15.43,15.4,15.41,36583.0
2015-06-22 12:20:00,15.4,15.42,15.39,15.42,132839.0,15.4,15.42,15.39,15.42,132839.0
2015-06-22 12:30:00,15.42,15.43,15.39,15.42,293779.0,15.42,15.43,15.39,15.42,293779.0
2015-06-22 12:40:00,15.42,15.44,15.42,15.42,75570.0,15.42,15.44,15.42,15.42,75570.0
2015-06-22 12:50:00,15.43,15.45,15.42,15.45,65819.0,15.43,15.45,15.42,15.45,65819.0
2015-06-22 13:00:00,15.44,15.46,15.43,15.45,39817.0,15.44,15.46,15.43,15.45,39817.0
2015-06-22 13:10:00,15.44,15.45,15.42,15.44,45674.0,15.44,15.45,15.42,15.44,45674.0
2015-06-22 13:20:00,15.44,15.47,15.42,15.47,94720.0,15.44,15.47,15.42,15.47,94720.0
2015-06-22 13:30:00,15.46,15.48,15.45,15.47,65768.0,15.46,15.48,15.45,15.47,65768.0
2015-06-22 13:40:00,15.47,15.48,15.46,15.46,28382.0,15.47,15.48,15.46,15.46,28382.0
2015-06-22 13:50:00,15.46,15.48,15.46,15.46,31519.0,15.46,15.48,15.46,15.46,31519.0
2015-06-22 14:00:00,15.46,15.47,15.44,15.46,36505.0,15.46,15.47,15.44,15.46,36505.0
2015-06-22 14:10:00,15.46,15.48,15.46,15.47,68047.0,15.46,15.48,15.46,15.47,68047.0
2015-06-22 14:20:00,15.48,15.49,15.47,15.49,31590.0,15.48,15.49,15.47,15.49,31590.0
2015-06-22 14:30:00,15.49,15.49,15.47,15.48,40264.0,15.49,15.49,15.47,15.48,40264.0
2015-06-22 14:40:00,15.48,15.49,15.46,15.46,90850.0,15.48,15.49,15.46,15.46,90850.0
2015-06-22 14:50:00,15.47,15.48,15.46,15.47,33234.0,15.47,15.48,15.46,15.47,33234.0
2015-06-22 15:00:00,15.48,15.48,15.45,15.46,47607.0,15.48,15.48,15.45,15.46,47607.0
2015-06-22 15:10:00,15.47,15.48,15.46,15.48,34988.0,15.47,15.48,15.46,15.48,34988.0
2015-06-22 15:20:00,15.48,15.48,15.47,15.48,16151.0,15.48,15.48,15.47,15.48,16151.0
2015-06-22 15:30:00,15.48,15.49,15.48,15.48,43143.0,15.48,15.49,15.48,15.48,43143.0
2015-06-22 15:40:00,15.49,15.49,15.48,15.48,32486.0,15.49,15.49,15.48,15.48,32486.0
2015-06-22 15:50:00,15.48,15.49,15.48,15.49,167809.0,15.48,15.49,15.48,15.49,167809.0
2015-06-23 09:30:00,15.15,15.22,15.13,15.19,706474.0,15.15,15.22,15.13,15.19,706474.0
2015-06-23 09:40:00,15.2,15.22,15.16,15.17,284803.0,15.2,15.22,15.16,15.17,284803.0
2015-06-23 09:50:00,15.17,15.19,15.16,15.18,242998.0,15.17,15.19,15.16,15.18,242998.0
2015-06-23 10:00:00,15.18,15.18,15.14,15.17,560929.0,15.18,15.18,15.14,15.17,560929.0
2015-06-23 10:10:00,15.17,15.19,15.16,15.17,210492.0,15.17,15.19,15.16,15.17,210492.0
2015-06-23 10:20:00,15.18,15.2,15.16,15.18,171746.0,15.18,15.2,15.16,15.18,171746.0
2015-06-23 10:30:00,15.19,15.21,15.16,15.18,210285.0,15.19,15.21,15.16,15.18,210285.0
2015-06-23 10:40:00,15.18,15.18,15.15,15.16,100441.0,15.18,15.18,15.15,15.16,100441.0
2015-06-23 10:50:00,15.16,15.17,15.15,15.15,167705.0,15.16,15.17,15.15,15.15,167705.0
2015-06-23 11:00:00,15.15,15.16,15.11,15.12,478183.0,15.15,15.16,15.11,15.12,478183.0
2015-06-23 11:10:00,15.12,15.14,15.11,15.12,236901.0,15.12,15.14,15.11,15.12,236901.0
2015-06-23 11:20:00,15.12,15.15,15.11,15.15,174293.0,15.12,15.15,15.11,15.15,174293.0
2015-06-23 11:30:00,15.14,15.15,15.11,15.12,130841.0,15.14,15.15,15.11,15.12,130841.0
2015-06-23 11:40:00,15.12,15.14,15.11,15.12,173649.0,15.12,15.14,15.11,15.12,173649.0
2015-06-23 11:50:00,15.12,15.12,15.09,15.11,380330.0,15.12,15.12,15.09,15.11,380330.0
2015-06-23 12:00:00,15.1,15.11,15.07,15.07,295351.0,15.1,15.11,15.07,15.07,295351.0
2015-06-23 12:10:00,15.08,15.12,15.07,15.1,197279.0,15.08,15.12,15.07,15.1,197279.0
2015-06-23 12:20:00,15.11,15.12,15.1,15.1,166712.0,15.11,15.12,15.1,15.1,166712.0
2015-06-23 12:30:00,15.1,15.1,15.07,15.09,232181.0,15.1,15.1,15.07,15.09,232181.0
2015-06-23 12:40:00,15.1,15.13,15.09,15.12,187098.0,15.1,15.13,15.09,15.12,187098.0
2015-06-23 12:50:00,15.11,15.12,15.1,15.11,103910.0,15.11,15.12,15.1,15.11,103910.0
2015-06-23 13:00:00,15.11,15.12,15.09,15.1,205202.0,15.11,15.12,15.09,15.1,205202.0
2015-06-23 13:10:00,15.11,15.12,15.1,15.12,54813.0,15.11,15.12,15.1,15.12,54813.0
2015-06-23 13:20:00,15.12,15.12,15.09,15.1,210678.0,15.12,15.12,15.09,15.1,210678.0
2015-06-23 13:30:00,15.1,15.11,15.09,15.1,127860.0,15.1,15.11,15.09,15.1,127860.0
2015-06-23 13:40:00,15.1,15.1,15.09,15.09,59499.0,15.1,15.1,15.09,15.09,59499.0
2015-06-23 13:50:00,15.09,15.09,15.07,15.08,202454.0,15.09,15.09,15.07,15.08,202454.0
2015-06-23 14:00:00,15.08,15.09,15.07,15.08,105371.0,15.08,15.09,15.07,15.08,105371.0
2015-06-23 14:10:00,15.08,15.08,15.07,15.08,154930.0,15.08,15.08,15.07,15.08,154930.0
2015-06-23 14:20:00,15.08,15.09,15.07,15.08,121089.0,15.08,15.09,15.07,15.08,121089.0
2015-06-23 14:30:00,15.09,15.09,15.08,15.09,102677.0,15.09,15.09,15.08,15.09,102677.0
2015-06-23 14:40:00,15.09,15.09,15.08,15.09,96593.0,15.09,15.09,15.08,15.09,96593.0
2015-06-23 14:50:00,15.09,15.1,15.08,15.1,62628.0,15.09,15.1,15.08,15.1,62628.0
2015-06-23 15:00:00,15.1,15.11,15.09,15.11,62700.0,15.1,15.11,15.09,15.11,62700.0
2015-06-23 15:10:00,15.1,15.11,15.1,15.11,77471.0,15.1,15.11,15.1,15.11,77471.0
2015-06-23 15:20:00,15.11,15.12,15.1,15.1,148530.0,15.11,15.12,15.1,15.1,148530.0
2015-06-23 15:30:00,15.11,15.13,15.1,15.13,186646.0,15.11,15.13,15.1,15.13,186646.0
2015-06-23 15:40:00,15.13,15.14,15.12,15.14,147871.0,15.13,15.14,15.12,15.14,147871.0
2015-06-23 15:50:00,15.14,15.15,15.13,15.13,387116.0,15.14,15.15,15.13,15.13,387116.0
2015-06-24 09:30:00,15.18,15.22,15.17,15.22,422326.0,15.18,15.22,15.17,15.22,422326.0
2015-06-24 09:40:00,15.22,15.23,15.19,15.21,117261.0,15.22,15.23,15.19,15.21,117261.0
2015-06-24 09:50:00,15.21,15.23,15.2,15.22,120635.0,15.21,15.23,15.2,15.22,120635.0
2015-06-24 10:00:00,15.21,15.22,15.18,15.19,178869.0,15.21,15.22,15.18,15.19,178869.0
2015-06-24 10:10:00,15.19,15.19,15.17,15.18,124832.0,15.19,15.19,15.17,15.18,124832.0
2015-06-24 10:20:00,15.17,15.17,15.15,15.16,105033.0,15.17,15.17,15.15,15.16,105033.0
2015-06-24 10:30:00,15.16,15.18,15.14,15.17,159030.0,15.16,15.18,15.14,15.17,159030.0
2015-06-24 10:40:00,15.17,15.18,15.15,15.17,73196.0,15.17,15.18,15.15,15.17,73196.0
2015-06-24 10:50:00,15.17,15.19,15.16,15.18,41191.0,15.17,15.19,15.16,15.18,41191.0
2015-06-24 11:00:00,15.17,15.2,15.17,15.19,54636.0,15.17,15.2,15.17,15.19,54636.0
2015-06-24 11:10:00,15.19,15.2,15.18,15.19,46164.0,15.19,15.2,15.18,15.19,46164.0
2015-06-24 11:20:00,15.19,15.2,15.16,15.19,86129.0,15.19,15.2,15.16,15.19,86129.0
2015-06-24 11:30:00,15.18,15.19,15.13,15.14,84806.0,15.18,15.19,15.13,15.14,84806.0
2015-06-24 11:40:00,15.14,15.15,15.13,15.14,168571.0,15.14,15.15,15.13,15.14,168571.0
2015-06-24 11:50:00,15.15,15.19,15.14,15.18,122475.0,15.15,15.19,15.14,15.18,122475.0
2015-06-24 12:00:00,15.18,15.19,15.17,15.19,93300.0,15.18,15.19,15.17,15.19,93300.0
2015-06-24 12:10:00,15.19,15.19,15.18,15.18,28711.0,15.19,15.19,15.18,15.18,28711.0
2015-06-24 12:20:00,15.19,15.2,15.18,15.19,59966.0,15.19,15.2,15.18,15.19,59966.0
2015-06-24 12:30:00,15.19,15.2,15.18,15.2,27265.0,15.19,15.2,15.18,15.2,27265.0
2015-06-24 12:40:00,15.19,15.21,15.19,15.2,26248.0,15.19,15.21,15.19,15.2,26248.0
2015-06-24 12:50:00,15.2,15.21,15.19,15.2,46204.0,15.2,15.21,15.19,15.2,46204.0
2015-06-24 13:00:00,15.2,15.21,15.19,15.21,36226.0,15.2,15.21,15.19,15.21,36226.0
2015-06-24 13:10:00,15.21,15.21,15.2,15.2,34710.0,15.21,15.21,15.2,15.2,34710.0
2015-06-24 13:20:00,15.2,15.22,15.19,15.21,69459.0,15.2,15.22,15.19,15.21,69459.0
2015-06-24 13:30:00,15.21,15.22,15.2,15.22,59309.0,15.21,15.22,15.2,15.22,59309.0
2015-06-24 13:40:00,15.21,15.22,15.21,15.22,140169.0,15.21,15.22,15.21,15.22,140169.0
2015-06-24 13:50:00,15.21,15.22,15.2,15.2,56344.0,15.21,15.22,15.2,15.2,56344.0
2015-06-24 14:00:00,15.21,15.21,15.2,15.2,19335.0,15.21,15.21,15.2,15.2,19335.0
2015-06-24 14:10:00,15.21,15.21,15.19,15.21,27694.0,15.21,15.21,15.19,15.21,27694.0
2015-06-24 14:20:00,15.21,15.21,15.2,15.21,18351.0,15.21,15.21,15.2,15.21,18351.0
2015-06-24 14:30:00,15.21,15.21,15.2,15.21,13113.0,15.21,15.21,15.2,15.21,13113.0
2015-06-24 14:40:00,15.2,15.21,15.2,15.21,21843.0,15.2,15.21,15.2,15.21,21843.0
2015-06-24 14:50:00,15.21,15.21,15.2,15.21,45041.0,15.21,15.21,15.2,15.21,45041.0
2015-06-24 15:00:00,15.2,15.21,15.2,15.21,21796.0,15.2,15.21,15.2,15.21,21796.0
2015-06-24 15:10:00,15.21,15.21,15.19,15.2,35923.0,15.21,15.21,15.19,15.2,35923.0
2015-06-24 15:20:00,15.19,15.2,15.19,15.2,14181.0,15.19,15.2,15.19,15.2,14181.0
2015-06-24 15:30:00,15.2,15.2,15.19,15.2,36190.0,15.2,15.2,15.19,15.2,36190.0
2015-06-24 15:40:00,15.2,15.2,15.19,15.2,53421.0,15.2,15.2,15.19,15.2,53421.0
2015-06-24 15:50:00,15.2,15.2,15.19,15.2,282274.0,15.2,15.2,15.19,15.2,282274.0
2015-06-25 09:30:00,15.11,15.16,15.09,15.16,554931.0,15.11,15.16,15.09,15.16,554931.0
2015-06-25 09:40:00,15.16,15.18,15.13,15.13,386559.0,15.16,15.18,15.13,15.13,386559.0
2015-06-25 09:50:00,15.14,15.15,15.13,15.14,91832.0,15.14,15.15,15.13,15.14,91832.0
2015-06-25 10:00:00,15.13,15.15,15.13,15.13,70563.0,15.13,15.15,15.13,15.13,70563.0
2015-06-25 10:10:00,15.13,15.14,15.12,15.12,88022.0,15.13,15.14,15.12,15.12,88022.0
2015-06-25 10:20:00,15.12,15.14,15.12,15.14,85519.0,15.12,15.14,15.12,15.14,85519.0
2015-06-25 10:30:00,15.14,15.15,15.13,15.14,43092.0,15.14,15.15,15.13,15.14,43092.0
2015-06-25 10:40:00,15.14,15.14,15.12,15.14,72387.0,15.14,15.14,15.12,15.14,72387.0
2015-06-25 10:50:00,15.13,15.14,15.13,15.13,71130.0,15.13,15.14,15.13,15.13,71130.0
2015-06-25 11:00:00,15.14,15.15,15.13,15.15,34559.0,15.14,15.15,15.13,15.15,34559.0
2015-06-25 11:10:00,15.14,15.19,15.14,15.19,107485.0,15.14,15.19,15.14,15.19,107485.0
2015-06-25 11:20:00,15.18,15.2,15.18,15.2,41826.0,15.18,15.2,15.18,15.2,41826.0
2015-06-25 11:30:00,15.19,15.2,15.18,15.19,58194.0,15.19,15.2,15.18,15.19,58194.0
2015-06-25 11:40:00,15.18,15.19,15.18,15.18,25446.0,15.18,15.19,15.18,15.18,25446.0
2015-06-25 11:50:00,15.19,15.19,15.16,15.17,74117.0,15.19,15.19,15.16,15.17,74117.0
2015-06-25 12:00:00,15.16,15.17,15.16,15.17,34925.0,15.16,15.17,15.16,15.17,34925.0
2015-06-25 12:10:00,15.16,15.18,15.16,15.17,190884.0,15.16,15.18,15.16,15.17,190884.0
2015-06-25 12:20:00,15.17,15.18,15.16,15.17,88776.0,15.17,15.18,15.16,15.17,88776.0
2015-06-25 12:30:00,15.17,15.18,15.16,15.18,31573.0,15.17,15.18,15.16,15.18,31573.0
2015-06-25 12:40:00,15.17,15.18,15.16,15.18,38063.0,15.17,15.18,15.16,15.18,38063.0
2015-06-25 12:50:00,15.18,15.18,15.15,15.17,427423.0,15.18,15.18,15.15,15.17,427423.0
2015-06-25 13:00:00,15.17,15.18,15.16,15.18,75256.0,15.17,15.18,15.16,15.18,75256.0
2015-06-25 13:10:00,15.17,15.18,15.16,15.16,7145.0,15.17,15.18,15.16,15.16,7145.0
2015-06-25 13:20:00,15.17,15.17,15.14,15.15,97067.0,15.17,15.17,15.14,15.15,97067.0
2015-06-25 13:30:00,15.15,15.16,15.15,15.15,26438.0,15.15,15.16,15.15,15.15,26438.0
2015-06-25 13:40:00,15.16,15.17,15.16,15.16,54562.0,15.16,15.17,15.16,15.16,54562.0
2015-06-25 13:50:00,15.16,15.18,15.16,15.18,42662.0,15.16,15.18,15.16,15.18,42662.0
2015-06-25 14:00:00,15.17,15.19,15.17,15.18,199722.0,15.17,15.19,15.17,15.18,199722.0
2015-06-25 14:10:00,15.18,15.19,15.18,15.19,9055.0,15.18,15.19,15.18,15.19,9055.0
2015-06-25 14:20:00,15.18,15.19,15.17,15.17,46992.0,15.18,15.19,15.17,15.17,46992.0
2015-06-25 14:30:00,15.18,15.19,15.17,15.17,110906.0,15.18,15.19,15.17,15.17,110906.0
2015-06-25 14:40:00,15.18,15.18,15.17,15.18,24279.0,15.18,15.18,15.17,15.18,24279.0
2015-06-25 14:50:00,15.18,15.18,15.16,15.16,63179.0,15.18,15.18,15.16,15.16,63179.0
2015-06-25 15:00:00,15.17,15.17,15.15,15.16,30239.0,15.17,15.17,15.15,15.16,30239.0
2015-06-25 15:10:00,15.16,15.16,15.15,15.16,43690.0,15.16,15.16,15.15,15.16,43690.0
2015-06-25 15:20:00,15.15,15.17,15.15,15.16,90569.0,15.15,15.17,15.15,15.16,90569.0
2015-06-25 15:30:00,15.16,15.16,15.15,15.15,66559.0,15.16,15.16,15.15,15.15,66559.0
2015-06-25 15:40:00,15.16,15.16,15.14,15.16,204614.0,15.16,15.16,15.14,15.16,204614.0
2015-06-25 15:50:00,15.16,15.17,15.15,15.17,184492.0,15.16,15.17,15.15,15.17,184492.0
2015-06-26 09:30:00,15.05,15.07,15.04,15.07,417679.0,15.05,15.07,15.04,15.07,417679.0
2015-06-26 09:40:00,15.06,15.06,15.01,15.05,402531.0,15.06,15.06,15.01,15.05,402531.0
2015-06-26 09:50:00,15.04,15.06,15.03,15.06,153582.0,15.04,15.06,15.03,15.06,153582.0
2015-06-26 10:00:00,15.06,15.09,15.03,15.08,472763.0,15.06,15.09,15.03,15.08,472763.0
2015-06-26 10:10:00,15.08,15.09,15.05,15.05,247445.0,15.08,15.09,15.05,15.05,247445.0
2015-06-26 10:20:00,15.05,15.09,15.05,15.08,150450.0,15.05,15.09,15.05,15.08,150450.0
2015-06-26 10:30:00,15.08,15.11,15.08,15.09,155798.0,15.08,15.11,15.08,15.09,155798.0
2015-06-26 10:40:00,15.1,15.13,15.1,15.11,223527.0,15.1,15.13,15.1,15.11,223527.0
2015-06-26 10:50:00,15.11,15.11,15.08,15.09,113421.0,15.11,15.11,15.08,15.09,113421.0
2015-06-26 11:00:00,15.09,15.1,15.07,15.07,64700.0,15.09,15.1,15.07,15.07,64700.0
2015-06-26 11:10:00,15.08,15.11,15.07,15.1,198169.0,15.08,15.11,15.07,15.1,198169.0
2015-06-26 11:20:00,15.1,15.12,15.1,15.12,36238.0,15.1,15.12,15.1,15.12,36238.0
2015-06-26 11:30:00,15.12,15.13,15.1,15.11,120449.0,15.12,15.13,15.1,15.11,120449.0
2015-06-26 11:40:00,15.11,15.12,15.1,15.1,88207.0,15.11,15.12,15.1,15.1,88207.0
2015-06-26 11:50:00,15.1,15.11,15.1,15.1,48793.0,15.1,15.11,15.1,15.1,48793.0
2015-06-26 12:00:00,15.11,15.12,15.1,15.11,70170.0,15.11,15.12,15.1,15.11,70170.0
2015-06-26 12:10:00,15.11,15.11,15.09,15.1,35696.0,15.11,15.11,15.09,15.1,35696.0
2015-06-26 12:20:00,15.1,15.1,15.09,15.09,26562.0,15.1,15.1,15.09,15.09,26562.0
2015-06-26 12:30:00,15.1,15.1,15.09,15.1,18272.0,15.1,15.1,15.09,15.1,18272.0
2015-06-26 12:40:00,15.1,15.11,15.09,15.11,99026.0,15.1,15.11,15.09,15.11,99026.0
2015-06-26 12:50:00,15.11,15.12,15.09,15.1,83753.0,15.11,15.12,15.09,15.1,83753.0
2015-06-26 13:00:00,15.1,15.11,15.09,15.1,55309.0,15.1,15.11,15.09,15.1,55309.0
2015-06-26 13:10:00,15.09,15.11,15.09,15.11,16644.0,15.09,15.11,15.09,15.11,16644.0
2015-06-26 13:20:00,15.1,15.11,15.08,15.09,113137.0,15.1,15.11,15.08,15.09,113137.0
2015-06-26 13:30:00,15.09,15.11,15.08,15.09,56060.0,15.09,15.11,15.08,15.09,56060.0
2015-06-26 13:40:00,15.1,15.1,15.09,15.09,23515.0,15.1,15.1,15.09,15.09,23515.0
2015-06-26 13:50:00,15.09,15.11,15.09,15.1,48054.0,15.09,15.11,15.09,15.1,48054.0
2015-06-26 14:00:00,15.11,15.11,15.1,15.11,51967.0,15.11,15.11,15.1,15.11,51967.0
2015-06-26 14:10:00,15.1,15.11,15.1,15.11,12538.0,15.1,15.11,15.1,15.11,12538.0
2015-06-26 14:20:00,15.1,15.11,15.1,15.11,19163.0,15.1,15.11,15.1,15.11,19163.0
2015-06-26 14:30:00,15.11,15.11,15.08,15.08,66871.0,15.11,15.11,15.08,15.08,66871.0
2015-06-26 14:40:00,15.09,15.1,15.08,15.1,91522.0,15.09,15.1,15.08,15.1,91522.0
2015-06-26 14:50:00,15.1,15.1,15.09,15.09,58148.0,15.1,15.1,15.09,15.09,58148.0
2015-06-26 15:00:00,15.09,15.11,15.09,15.11,38461.0,15.09,15.11,15.09,15.11,38461.0
2015-06-26 15:10:00,15.11,15.12,15.11,15.12,49044.0,15.11,15.12,15.11,15.12,49044.0
2015-06-26 15:20:00,15.11,15.12,15.11,15.12,28962.0,15.11,15.12,15.11,15.12,28962.0
2015-06-26 15:30:00,15.11,15.12,15.09,15.1,102825.0,15.11,15.12,15.09,15.1,102825.0
2015-06-26 15:40:00,15.09,15.11,15.09,15.11,56017.0,15.09,15.11,15.09,15.11,56017.0
2015-06-26 15:50:00,15.11,15.11,15.09,15.1,307460.0,15.11,15.11,15.09,15.1,307460.0
2015-06-29 09:30:00,15.11,15.11,15.07,15.08,355884.0,15.11,15.11,15.07,15.08,355884.0
2015-06-29 09:40:00,15.07,15.1,15.07,15.1,151048.0,15.07,15.1,15.07,15.1,151048.0
2015-06-29 09:50:00,15.09,15.11,15.08,15.1,158909.0,15.09,15.11,15.08,15.1,158909.0
2015-06-29 10:00:00,15.1,15.14,15.09,15.09,282662.0,15.1,15.14,15.09,15.09,282662.0
2015-06-29 10:10:00,15.09,15.1,15.07,15.08,195006.0,15.09,15.1,15.07,15.08,195006.0
2015-06-29 10:20:00,15.07,15.09,15.06,15.08,156997.0,15.07,15.09,15.06,15.08,156997.0
2015-06-29 10:30:00,15.08,15.08,15.0,15.02,585567.0,15.08,15.08,15.0,15.02,585567.0
2015-06-29 10:40:00,15.03,15.05,15.0,15.01,337752.0,15.03,15.05,15.0,15.01,337752.0
2015-06-29 10:50:00,15.02,15.05,15.01,15.04,213437.0,15.02,15.05,15.01,15.04,213437.0
2015-06-29 11:00:00,15.04,15.06,15.03,15.04,138639.0,15.04,15.06,15.03,15.04,138639.0
2015-06-29 11:10:00,15.04,15.09,15.03,15.04,233549.0,15.04,15.09,15.03,15.04,233549.0
2015-06-29 11:20:00,15.03,15.04,15.01,15.02,158872.0,15.03,15.04,15.01,15.02,158872.0
2015-06-29 11:30:00,15.02,15.04,15.01,15.04,138514.0,15.02,15.04,15.01,15.04,138514.0
2015-06-29 11:40:00,15.04,15.05,15.02,15.03,169036.0,15.04,15.05,15.02,15.03,169036.0
2015-06-29 11:50:00,15.04,15.05,15.03,15.04,83793.0,15.04,15.05,15.03,15.04,83793.0
2015-06-29 12:00:00,15.04,15.05,15.02,15.03,157718.0,15.04,15.05,15.02,15.03,157718.0
2015-06-29 12:10:00,15.03,15.03,15.0,15.02,262700.0,15.03,15.03,15.0,15.02,262700.0
2015-06-29 12:20:00,15.02,15.02,15.0,15.02,531504.0,15.02,15.02,15.0,15.02,531504.0
2015-06-29 12:30:00,15.02,15.03,15.01,15.03,94059.0,15.02,15.03,15.01,15.03,94059.0
2015-06-29 12:40:00,15.02,15.03,15.01,15.02,70372.0,15.02,15.03,15.01,15.02,70372.0
2015-06-29 12:50:00,15.01,15.04,15.01,15.03,110223.0,15.01,15.04,15.01,15.03,110223.0
2015-06-29 13:00:00,15.03,15.05,15.02,15.05,71514.0,15.03,15.05,15.02,15.05,71514.0
2015-06-29 13:10:00,15.06,15.06,15.03,15.03,72425.0,15.06,15.06,15.03,15.03,72425.0
2015-06-29 13:20:00,15.03,15.05,15.02,15.04,88243.0,15.03,15.05,15.02,15.04,88243.0
2015-06-29 13:30:00,15.04,15.07,15.03,15.05,195369.0,15.04,15.07,15.03,15.05,195369.0
2015-06-29 13:40:00,15.04,15.06,15.04,15.04,52472.0,15.04,15.06,15.04,15.04,52472.0
2015-06-29 13:50:00,15.04,15.06,15.04,15.05,53494.0,15.04,15.06,15.04,15.05,53494.0
2015-06-29 14:00:00,15.06,15.06,15.04,15.04,59012.0,15.06,15.06,15.04,15.04,59012.0
2015-06-29 14:10:00,15.04,15.05,15.03,15.04,141027.0,15.04,15.05,15.03,15.04,141027.0
2015-06-29 14:20:00,15.04,15.05,15.04,15.05,30832.0,15.04,15.05,15.04,15.05,30832.0
2015-06-29 14:30:00,15.05,15.05,15.04,15.04,34776.0,15.05,15.05,15.04,15.04,34776.0
2015-06-29 14:40:00,15.04,15.05,15.03,15.03,81859.0,15.04,15.05,15.03,15.03,81859.0
2015-06-29 14:50:00,15.04,15.05,15.03,15.05,80536.0,15.04,15.05,15.03,15.05,80536.0
2015-06-29 15:00:00,15.05,15.05,15.04,15.04,34491.0,15.05,15.05,15.04,15.04,34491.0
2015-06-29 15:10:00,15.04,15.05,15.04,15.05,54604.0,15.04,15.05,15.04,15.05,54604.0
2015-06-29 15:20:00,15.04,15.05,15.03,15.03,104472.0,15.04,15.05,15.03,15.03,104472.0
2015-06-29 15:30:00,15.03,15.04,15.03,15.04,138027.0,15.03,15.04,15.03,15.04,138027.0
2015-06-29 15:40:00,15.04,15.04,15.03,15.04,148400.0,15.04,15.04,15.03,15.04,148400.0
2015-06-29 15:50:00,15.03,15.04,15.02,15.03,481089.0,15.03,15.04,15.02,15.03,481089.0
2015-06-30 09:30:00,14.93,14.94,14.9,14.92,696280.0,14.93,14.94,14.9,14.92,696280.0
2015-06-30 09:40:00,14.93,14.94,14.9,14.9,297493.0,14.93,14.94,14.9,14.9,297493.0
2015-06-30 09:50:00,14.91,14.91,14.83,14.87,893009.0,14.91,14.91,14.83,14.87,893009.0
2015-06-30 10:00:00,14.88,14.9,14.85,14.89,619316.0,14.88,14.9,14.85,14.89,619316.0
2015-06-30 10:10:00,14.89,14.89,14.85,14.86,175174.0,14.89,14.89,14.85,14.86,175174.0
2015-06-30 10:20:00,14.86,14.87,14.85,14.85,218214.0,14.86,14.87,14.85,14.85,218214.0
2015-06-30 10:30:00,14.86,14.87,14.84,14.86,226241.0,14.86,14.87,14.84,14.86,226241.0
2015-06-30 10:40:00,14.86,14.88,14.83,14.85,369013.0,14.86,14.88,14.83,14.85,369013.0
2015-06-30 10:50:00,14.85,14.86,14.82,14.84,471920.0,14.85,14.86,14.82,14.84,471920.0
2015-06-30 11:00:00,14.84,14.85,14.8,14.84,565790.0,14.84,14.85,14.8,14.84,565790.0
2015-06-30 11:10:00,14.84,14.88,14.83,14.87,281668.0,14.84,14.88,14.83,14.87,281668.0
2015-06-30 11:20:00,14.86,14.95,14.85,14.95,503597.0,14.86,14.95,14.85,14.95,503597.0
2015-06-30 11:30:00,14.96,15.06,14.96,15.02,591212.0,14.96,15.06,14.96,15.02,591212.0
2015-06-30 11:40:00,15.02,15.03,15.0,15.01,143500.0,15.02,15.03,15.0,15.01,143500.0
2015-06-30 11:50:00,15.01,15.08,14.98,15.06,245304.0,15.01,15.08,14.98,15.06,245304.0
2015-06-30 12:00:00,15.05,15.18,15.05,15.13,950403.0,15.05,15.18,15.05,15.13,950403.0
2015-06-30 12:10:00,15.13,15.14,15.09,15.09,223482.0,15.13,15.14,15.09,15.09,223482.0
2015-06-30 12:20:00,15.1,15.11,15.05,15.08,203103.0,15.1,15.11,15.05,15.08,203103.0
2015-06-30 12:30:00,15.07,15.07,15.03,15.04,108853.0,15.07,15.07,15.03,15.04,108853.0
2015-06-30 12:40:00,15.04,15.06,15.03,15.06,42380.0,15.04,15.06,15.03,15.06,42380.0
2015-06-30 12:50:00,15.06,15.06,15.0,15.0,48823.0,15.06,15.06,15.0,15.0,48823.0
2015-06-30 13:00:00,15.0,15.01,14.97,14.99,187602.0,15.0,15.01,14.97,14.99,187602.0
2015-06-30 13:10:00,14.98,14.99,14.96,14.98,87923.0,14.98,14.99,14.96,14.98,87923.0
2015-06-30 13:20:00,14.98,14.98,14.92,14.96,166127.0,14.98,14.98,14.92,14.96,166127.0
2015-06-30 13:30:00,14.97,14.98,14.96,14.97,82209.0,14.97,14.98,14.96,14.97,82209.0
2015-06-30 13:40:00,14.97,14.99,14.97,14.98,34444.0,14.97,14.99,14.97,14.98,34444.0
2015-06-30 13:50:00,14.98,15.0,14.97,14.99,76797.0,14.98,15.0,14.97,14.99,76797.0
2015-06-30 14:00:00,14.99,15.01,14.98,15.01,77141.0,14.99,15.01,14.98,15.01,77141.0
2015-06-30 14:10:00,15.01,15.04,15.0,15.03,71737.0,15.01,15.04,15.0,15.03,71737.0
2015-06-30 14:20:00,15.03,15.03,15.01,15.01,28574.0,15.03,15.03,15.01,15.01,28574.0
2015-06-30 14:30:00,15.02,15.03,15.01,15.01,87456.0,15.02,15.03,15.01,15.01,87456.0
2015-06-30 14:40:00,15.01,15.02,14.99,15.0,151330.0,15.01,15.02,14.99,15.0,151330.0
2015-06-30 14:50:00,15.0,15.01,14.99,14.99,65108.0,15.0,15.01,14.99,14.99,65108.0
2015-06-30 15:00:00,14.99,15.0,14.97,14.97,119837.0,14.99,15.0,14.97,14.97,119837.0
2015-06-30 15:10:00,14.97,15.0,14.96,15.0,65494.0,14.97,15.0,14.96,15.0,65494.0
2015-06-30 15:20:00,15.0,15.01,14.99,15.0,182023.0,15.0,15.01,14.99,15.0,182023.0
2015-06-30 15:30:00,15.0,15.01,14.99,15.0,108547.0,15.0,15.01,14.99,15.0,108547.0
2015-06-30 15:40:00,15.0,15.04,15.0,15.04,76212.0,15.0,15.04,15.0,15.04,76212.0
2015-06-30 15:50:00,15.03,15.04,15.02,15.04,244905.0,15.03,15.04,15.02,15.04,244905.0
2015-07-01 09:30:00,14.91,14.92,14.86,14.87,634255.0,14.91,14.92,14.86,14.87,634255.0
2015-07-01 09:40:00,14.87,14.89,14.86,14.88,174404.0,14.87,14.89,14.86,14.88,174404.0
2015-07-01 09:50:00,14.87,14.9,14.86,14.89,340651.0,14.87,14.9,14.86,14.89,340651.0
2015-07-01 10:00:00,14.89,14.9,14.86,14.9,311500.0,14.89,14.9,14.86,14.9,311500.0
2015-07-01 10:10:00,14.9,14.91,14.87,14.89,144975.0,14.9,14.91,14.87,14.89,144975.0
2015-07-01 10:20:00,14.89,14.99,14.88,14.96,371934.0,14.89,14.99,14.88,14.96,371934.0
2015-07-01 10:30:00,14.95,14.98,14.92,14.93,139444.0,14.95,14.98,14.92,14.93,139444.0
2015-07-01 10:40:00,14.93,14.95,14.91,14.94,84861.0,14.93,14.95,14.91,14.94,84861.0
2015-07-01 10:50:00,14.94,14.94,14.92,14.93,75411.0,14.94,14.94,14.92,14.93,75411.0
2015-07-01 11:00:00,14.94,14.95,14.93,14.93,47932.0,14.94,14.95,14.93,14.93,47932.0
2015-07-01 11:10:00,14.93,14.99,14.93,14.97,166172.0,14.93,14.99,14.93,14.97,166172.0
2015-07-01 11:20:00,14.97,14.98,14.95,14.96,63625.0,14.97,14.98,14.95,14.96,63625.0
2015-07-01 11:30:00,14.96,14.98,14.95,14.96,56997.0,14.96,14.98,14.95,14.96,56997.0
2015-07-01 11:40:00,14.96,14.97,14.96,14.96,31102.0,14.96,14.97,14.96,14.96,31102.0
2015-07-01 11:50:00,14.97,14.97,14.95,14.97,26062.0,14.97,14.97,14.95,14.97,26062.0
2015-07-01 12:00:00,14.96,14.97,14.92,14.92,234018.0,14.96,14.97,14.92,14.92,234018.0
2015-07-01 12:10:00,14.93,14.96,14.92,14.95,50694.0,14.93,14.96,14.92,14.95,50694.0
2015-07-01 12:20:00,14.96,14.97,14.93,14.93,41307.0,14.96,14.97,14.93,14.93,41307.0
2015-07-01 12:30:00,14.94,14.96,14.93,14.94,35997.0,14.94,14.96,14.93,14.94,35997.0
2015-07-01 12:40:00,14.95,14.96,14.93,14.95,60549.0,14.95,14.96,14.93,14.95,60549.0
2015-07-01 12:50:00,14.95,14.97,14.94,14.96,38613.0,14.95,14.97,14.94,14.96,38613.0
2015-07-01 13:00:00,14.96,14.97,14.93,14.95,64511.0,14.96,14.97,14.93,14.95,64511.0
2015-07-01 13:10:00,14.94,14.95,14.93,14.94,92106.0,14.94,14.95,14.93,14.94,92106.0
2015-07-01 13:20:00,14.93,14.95,14.92,14.93,130399.0,14.93,14.95,14.92,14.93,130399.0
2015-07-01 13:30:00,14.93,14.94,14.92,14.93,41445.0,14.93,14.94,14.92,14.93,41445.0
2015-07-01 13:40:00,14.93,14.93,14.92,14.92,41366.0,14.93,14.93,14.92,14.92,41366.0
2015-07-01 13:50:00,14.92,14.93,14.92,14.93,71580.0,14.92,14.93,14.92,14.93,71580.0
2015-07-01 14:00:00,14.93,14.93,14.92,14.93,34214.0,14.93,14.93,14.92,14.93,34214.0
2015-07-01 14:10:00,14.92,14.93,14.91,14.91,41522.0,14.92,14.93,14.91,14.91,41522.0
2015-07-01 14:20:00,14.91,14.92,14.9,14.9,63984.0,14.91,14.92,14.9,14.9,63984.0
2015-07-01 14:30:00,14.91,14.91,14.88,14.88,102474.0,14.91,14.91,14.88,14.88,102474.0
2015-07-01 14:40:00,14.89,14.9,14.88,14.89,73475.0,14.89,14.9,14.88,14.89,73475.0
2015-07-01 14:50:00,14.88,14.89,14.88,14.88,48260.0,14.88,14.89,14.88,14.88,48260.0
2015-07-01 15:00:00,14.89,14.89,14.87,14.87,56903.0,14.89,14.89,14.87,14.87,56903.0
2015-07-01 15:10:00,14.87,14.88,14.87,14.88,33365.0,14.87,14.88,14.87,14.88,33365.0
2015-07-01 15:20:00,14.88,14.91,14.87,14.91,248679.0,14.88,14.91,14.87,14.91,248679.0
2015-07-01 15:30:00,14.91,14.92,14.9,14.9,259847.0,14.91,14.92,14.9,14.9,259847.0
2015-07-01 15:40:00,14.91,14.93,14.9,14.9,273801.0,14.91,14.93,14.9,14.9,273801.0
2015-07-01 15:50:00,14.9,14.91,14.9,14.9,281899.0,14.9,14.91,14.9,14.9,281899.0
2015-07-02 09:30:00,14.99,15.03,14.98,15.0,257046.0,14.99,15.03,14.98,15.0,257046.0
2015-07-02 09:40:00,15.0,15.02,14.96,14.97,157454.0,15.0,15.02,14.96,14.97,157454.0
2015-07-02 09:50:00,14.96,14.97,14.93,14.97,207033.0,14.96,14.97,14.93,14.97,207033.0
2015-07-02 10:00:00,14.96,14.99,14.96,14.98,95193.0,14.96,14.99,14.96,14.98,95193.0
2015-07-02 10:10:00,14.98,15.01,14.97,15.01,67720.0,14.98,15.01,14.97,15.01,67720.0
2015-07-02 10:20:00,15.0,15.01,14.98,15.0,71256.0,15.0,15.01,14.98,15.0,71256.0
2015-07-02 10:30:00,14.99,15.01,14.96,14.96,89540.0,14.99,15.01,14.96,14.96,89540.0
2015-07-02 10:40:00,14.96,14.98,14.95,14.96,191953.0,14.96,14.98,14.95,14.96,191953.0
2015-07-02 10:50:00,14.97,14.97,14.94,14.95,75416.0,14.97,14.97,14.94,14.95,75416.0
2015-07-02 11:00:00,14.95,14.96,14.93,14.94,81194.0,14.95,14.96,14.93,14.94,81194.0
2015-07-02 11:10:00,14.94,14.95,14.93,14.94,53357.0,14.94,14.95,14.93,14.94,53357.0
2015-07-02 11:20:00,14.93,14.95,14.93,14.95,86078.0,14.93,14.95,14.93,14.95,86078.0
2015-07-02 11:30:00,14.95,14.96,14.93,14.94,213514.0,14.95,14.96,14.93,14.94,213514.0
2015-07-02 11:40:00,14.94,14.94,14.91,14.92,185551.0,14.94,14.94,14.91,14.92,185551.0
2015-07-02 11:50:00,14.93,14.93,14.92,14.92,41192.0,14.93,14.93,14.92,14.92,41192.0
2015-07-02 12:00:00,14.93,14.95,14.92,14.94,49717.0,14.93,14.95,14.92,14.94,49717.0
2015-07-02 12:10:00,14.93,14.94,14.92,14.93,86907.0,14.93,14.94,14.92,14.93,86907.0
2015-07-02 12:20:00,14.93,14.95,14.92,14.94,119851.0,14.93,14.95,14.92,14.94,119851.0
2015-07-02 12:30:00,14.94,14.95,14.93,14.94,86414.0,14.94,14.95,14.93,14.94,86414.0
2015-07-02 12:40:00,14.94,14.94,14.93,14.93,39645.0,14.94,14.94,14.93,14.93,39645.0
2015-07-02 12:50:00,14.93,14.94,14.93,14.94,51257.0,14.93,14.94,14.93,14.94,51257.0
2015-07-02 13:00:00,14.93,14.94,14.93,14.93,103318.0,14.93,14.94,14.93,14.93,103318.0
2015-07-02 13:10:00,14.94,14.94,14.93,14.94,54239.0,14.94,14.94,14.93,14.94,54239.0
2015-07-02 13:20:00,14.94,14.94,14.91,14.91,94931.0,14.94,14.94,14.91,14.91,94931.0
2015-07-02 13:30:00,14.92,14.93,14.91,14.92,79825.0,14.92,14.93,14.91,14.92,79825.0
2015-07-02 13:40:00,14.92,14.93,14.91,14.92,109602.0,14.92,14.93,14.91,14.92,109602.0
2015-07-02 13:50:00,14.93,14.94,14.91,14.93,67083.0,14.93,14.94,14.91,14.93,67083.0
2015-07-02 14:00:00,14.94,14.94,14.93,14.94,42024.0,14.94,14.94,14.93,14.94,42024.0
2015-07-02 14:10:00,14.94,14.94,14.93,14.94,39333.0,14.94,14.94,14.93,14.94,39333.0
2015-07-02 14:20:00,14.94,14.94,14.93,14.94,42656.0,14.94,14.94,14.93,14.94,42656.0
2015-07-02 14:30:00,14.93,14.94,14.91,14.91,110059.0,14.93,14.94,14.91,14.91,110059.0
2015-07-02 14:40:00,14.91,14.92,14.89,14.91,131209.0,14.91,14.92,14.89,14.91,131209.0
2015-07-02 14:50:00,14.91,14.92,14.91,14.92,32350.0,14.91,14.92,14.91,14.92,32350.0
2015-07-02 15:00:00,14.92,14.92,14.91,14.92,36944.0,14.92,14.92,14.91,14.92,36944.0
2015-07-02 15:10:00,14.92,14.93,14.91,14.93,66089.0,14.92,14.93,14.91,14.93,66089.0
2015-07-02 15:20:00,14.93,14.94,14.92,14.94,74729.0,14.93,14.94,14.92,14.94,74729.0
2015-07-02 15:30:00,14.94,14.94,14.93,14.94,80531.0,14.94,14.94,14.93,14.94,80531.0
2015-07-02 15:40:00,14.94,14.94,14.92,14.94,204737.0,14.94,14.94,14.92,14.94,204737.0
2015-07-02 15:50:00,14.94,14.97,14.93,14.96,393086.0,14.94,14.97,14.93,14.96,393086.0
2015-07-06 09:30:00,14.89,14.9,14.87,14.9,180734.0,14.89,14.9,14.87,14.9,180734.0
2015-07-06 09:40:00,14.89,14.93,14.89,14.92,100923.0,14.89,14.93,14.89,14.92,100923.0
2015-07-06 09:50:00,14.92,14.95,14.91,14.92,70992.0,14.92,14.95,14.91,14.92,70992.0
2015-07-06 10:00:00,14.93,14.97,14.92,14.96,142105.0,14.93,14.97,14.92,14.96,142105.0
2015-07-06 10:10:00,14.96,14.97,14.93,14.94,87781.0,14.96,14.97,14.93,14.94,87781.0
2015-07-06 10:20:00,14.94,14.95,14.93,14.94,66379.0,14.94,14.95,14.93,14.94,66379.0
2015-07-06 10:30:00,14.93,15.04,14.93,15.01,262858.0,14.93,15.04,14.93,15.01,262858.0
2015-07-06 10:40:00,15.01,15.02,14.99,15.02,110012.0,15.01,15.02,14.99,15.02,110012.0
2015-07-06 10:50:00,15.02,15.02,14.99,15.01,91915.0,15.02,15.02,14.99,15.01,91915.0
2015-07-06 11:00:00,15.01,15.01,14.99,14.99,46966.0,15.01,15.01,14.99,14.99,46966.0
2015-07-06 11:10:00,14.99,15.01,14.98,15.0,127560.0,14.99,15.01,14.98,15.0,127560.0
2015-07-06 11:20:00,15.0,15.01,14.98,15.0,52609.0,15.0,15.01,14.98,15.0,52609.0
2015-07-06 11:30:00,14.99,15.01,14.99,15.01,26628.0,14.99,15.01,14.99,15.01,26628.0
2015-07-06 11:40:00,15.0,15.03,15.0,15.03,113115.0,15.0,15.03,15.0,15.03,113115.0
2015-07-06 11:50:00,15.03,15.03,15.0,15.03,116145.0,15.03,15.03,15.0,15.03,116145.0
2015-07-06 12:00:00,15.03,15.04,15.02,15.02,66044.0,15.03,15.04,15.02,15.02,66044.0
2015-07-06 12:10:00,15.03,15.04,15.02,15.03,91881.0,15.03,15.04,15.02,15.03,91881.0
2015-07-06 12:20:00,15.03,15.04,15.01,15.02,41572.0,15.03,15.04,15.01,15.02,41572.0
2015-07-06 12:30:00,15.02,15.02,15.0,15.02,43195.0,15.02,15.02,15.0,15.02,43195.0
2015-07-06 12:40:00,15.01,15.03,15.01,15.02,46214.0,15.01,15.03,15.01,15.02,46214.0
2015-07-06 12:50:00,15.02,15.08,15.01,15.07,252284.0,15.02,15.08,15.01,15.07,252284.0
2015-07-06 13:00:00,15.07,15.15,15.07,15.08,515799.0,15.07,15.15,15.07,15.08,515799.0
2015-07-06 13:10:00,15.08,15.1,15.08,15.09,200378.0,15.08,15.1,15.08,15.09,200378.0
2015-07-06 13:20:00,15.08,15.11,15.06,15.09,112735.0,15.08,15.11,15.06,15.09,112735.0
2015-07-06 13:30:00,15.09,15.1,15.08,15.08,71398.0,15.09,15.1,15.08,15.08,71398.0
2015-07-06 13:40:00,15.08,15.09,15.07,15.07,44000.0,15.08,15.09,15.07,15.07,44000.0
2015-07-06 13:50:00,15.08,15.08,15.07,15.08,14752.0,15.08,15.08,15.07,15.08,14752.0
2015-07-06 14:00:00,15.08,15.08,15.06,15.07,43519.0,15.08,15.08,15.06,15.07,43519.0
2015-07-06 14:10:00,15.06,15.07,15.06,15.07,37320.0,15.06,15.07,15.06,15.07,37320.0
2015-07-06 14:20:00,15.06,15.07,15.03,15.04,65842.0,15.06,15.07,15.03,15.04,65842.0
2015-07-06 14:30:00,15.04,15.04,15.01,15.01,65750.0,15.04,15.04,15.01,15.01,65750.0
2015-07-06 14:40:00,15.01,15.02,14.99,14.99,48587.0,15.01,15.02,14.99,14.99,48587.0
2015-07-06 14:50:00,14.99,15.0,14.98,14.99,49897.0,14.99,15.0,14.98,14.99,49897.0
2015-07-06 15:00:00,14.99,15.0,14.97,14.98,45988.0,14.99,15.0,14.97,14.98,45988.0
2015-07-06 15:10:00,14.98,14.99,14.97,14.98,70222.0,14.98,14.99,14.97,14.98,70222.0
2015-07-06 15:20:00,14.98,14.99,14.97,14.99,44592.0,14.98,14.99,14.97,14.99,44592.0
2015-07-06 15:30:00,14.98,14.99,14.97,14.97,60708.0,14.98,14.99,14.97,14.97,60708.0
2015-07-06 15:40:00,14.97,14.98,14.97,14.98,68357.0,14.97,14.98,14.97,14.98,68357.0
2015-07-06 15:50:00,14.97,15.0,14.97,15.0,389618.0,14.97,15.0,14.97,15.0,389618.0
2015-07-07 09:30:00,14.56,14.58,14.54,14.55,1552523.0,14.56,14.58,14.54,14.55,1552523.0
2015-07-07 09:40:00,14.55,14.56,14.48,14.52,1192040.0,14.55,14.56,14.48,14.52,1192040.0
2015-07-07 09:50:00,14.52,14.53,14.38,14.44,2189810.0,14.52,14.53,14.38,14.44,2189810.0
2015-07-07 10:00:00,14.43,14.43,14.22,14.23,1490589.0,14.43,14.43,14.22,14.23,1490589.0
2015-07-07 10:10:00,14.22,14.32,14.22,14.24,2363924.0,14.22,14.32,14.22,14.24,2363924.0
2015-07-07 10:20:00,14.24,14.27,14.16,14.16,1314292.0,14.24,14.27,14.16,14.16,1314292.0
2015-07-07 10:30:00,14.16,14.18,14.03,14.18,2367198.0,14.16,14.18,14.03,14.18,2367198.0
2015-07-07 10:40:00,14.18,14.31,14.18,14.22,1858201.0,14.18,14.31,14.18,14.22,1858201.0
2015-07-07 10:50:00,14.22,14.27,14.22,14.25,457642.0,14.22,14.27,14.22,14.25,457642.0
2015-07-07 11:00:00,14.25,14.25,14.2,14.2,319164.0,14.25,14.25,14.2,14.2,319164.0
2015-07-07 11:10:00,14.21,14.32,14.2,14.26,247382.0,14.21,14.32,14.2,14.26,247382.0
2015-07-07 11:20:00,14.26,14.28,14.21,14.21,589966.0,14.26,14.28,14.21,14.21,589966.0
2015-07-07 11:30:00,14.21,14.28,14.2,14.27,228979.0,14.21,14.28,14.2,14.27,228979.0
2015-07-07 11:40:00,14.27,14.33,14.26,14.31,304846.0,14.27,14.33,14.26,14.31,304846.0
2015-07-07 11:50:00,14.3,14.38,14.29,14.36,273356.0,14.3,14.38,14.29,14.36,273356.0
2015-07-07 12:00:00,14.37,14.47,14.33,14.46,726834.0,14.37,14.47,14.33,14.46,726834.0
2015-07-07 12:10:00,14.46,14.46,14.4,14.41,232084.0,14.46,14.46,14.4,14.41,232084.0
2015-07-07 12:20:00,14.42,14.42,14.38,14.4,165881.0,14.42,14.42,14.38,14.4,165881.0
2015-07-07 12:30:00,14.39,14.43,14.36,14.43,153630.0,14.39,14.43,14.36,14.43,153630.0
2015-07-07 12:40:00,14.43,14.48,14.4,14.46,335921.0,14.43,14.48,14.4,14.46,335921.0
2015-07-07 12:50:00,14.47,14.47,14.43,14.46,128816.0,14.47,14.47,14.43,14.46,128816.0
2015-07-07 13:00:00,14.46,14.47,14.37,14.38,271450.0,14.46,14.47,14.37,14.38,271450.0
2015-07-07 13:10:00,14.39,14.42,14.38,14.39,133795.0,14.39,14.42,14.38,14.39,133795.0
2015-07-07 13:20:00,14.4,14.4,14.33,14.33,284724.0,14.4,14.4,14.33,14.33,284724.0
2015-07-07 13:30:00,14.34,14.37,14.33,14.37,104110.0,14.34,14.37,14.33,14.37,104110.0
2015-07-07 13:40:00,14.37,14.39,14.36,14.38,125185.0,14.37,14.39,14.36,14.38,125185.0
2015-07-07 13:50:00,14.37,14.39,14.35,14.35,92304.0,14.37,14.39,14.35,14.35,92304.0
2015-07-07 14:00:00,14.36,14.39,14.35,14.39,82220.0,14.36,14.39,14.35,14.39,82220.0
2015-07-07 14:10:00,14.39,14.4,14.37,14.37,164155.0,14.39,14.4,14.37,14.37,164155.0
2015-07-07 14:20:00,14.38,14.38,14.36,14.38,122467.0,14.38,14.38,14.36,14.38,122467.0
2015-07-07 14:30:00,14.37,14.4,14.37,14.4,128648.0,14.37,14.4,14.37,14.4,128648.0
2015-07-07 14:40:00,14.4,14.41,14.39,14.41,169076.0,14.4,14.41,14.39,14.41,169076.0
2015-07-07 14:50:00,14.41,14.45,14.4,14.44,229001.0,14.41,14.45,14.4,14.44,229001.0
2015-07-07 15:00:00,14.44,14.46,14.38,14.4,295327.0,14.44,14.46,14.38,14.4,295327.0
2015-07-07 15:10:00,14.41,14.41,14.39,14.39,360645.0,14.41,14.41,14.39,14.39,360645.0
2015-07-07 15:20:00,14.39,14.4,14.37,14.4,308979.0,14.39,14.4,14.37,14.4,308979.0
2015-07-07 15:30:00,14.4,14.44,14.39,14.42,328949.0,14.4,14.44,14.39,14.42,328949.0
2015-07-07 15:40:00,14.43,14.45,14.42,14.45,415429.0,14.43,14.45,14.42,14.45,415429.0
2015-07-07 15:50:00,14.44,14.45,14.43,14.44,898240.0,14.44,14.45,14.43,14.44,898240.0
2015-07-08 09:30:00,14.5,14.55,14.49,14.55,608494.0,14.5,14.55,14.49,14.55,608494.0
2015-07-08 09:40:00,14.55,14.56,14.51,14.53,336854.0,14.55,14.56,14.51,14.53,336854.0
2015-07-08 09:50:00,14.53,14.55,14.41,14.44,432147.0,14.53,14.55,14.41,14.44,432147.0
2015-07-08 10:00:00,14.43,14.52,14.42,14.51,291468.0,14.43,14.52,14.42,14.51,291468.0
2015-07-08 10:10:00,14.5,14.51,14.46,14.49,278737.0,14.5,14.51,14.46,14.49,278737.0
2015-07-08 10:20:00,14.5,14.51,14.48,14.5,789197.0,14.5,14.51,14.48,14.5,789197.0
2015-07-08 10:30:00,14.5,14.5,14.44,14.45,1130315.0,14.5,14.5,14.44,14.45,1130315.0
2015-07-08 10:40:00,14.45,14.46,14.41,14.46,222855.0,14.45,14.46,14.41,14.46,222855.0
2015-07-08 10:50:00,14.46,14.5,14.45,14.48,166979.0,14.46,14.5,14.45,14.48,166979.0
2015-07-08 11:00:00,14.48,14.49,14.45,14.47,258454.0,14.48,14.49,14.45,14.47,258454.0
2015-07-08 11:10:00,14.48,14.49,14.46,14.47,85050.0,14.48,14.49,14.46,14.47,85050.0
2015-07-08 11:20:00,14.47,14.51,14.47,14.49,119168.0,14.47,14.51,14.47,14.49,119168.0
2015-07-08 11:30:00,14.5,14.51,14.48,14.49,109818.0,14.5,14.51,14.48,14.49,109818.0
2015-07-08 11:40:00,14.5,14.55,14.48,14.54,125249.0,14.5,14.55,14.48,14.54,125249.0
2015-07-08 11:50:00,14.54,14.54,14.49,14.49,106359.0,14.54,14.54,14.49,14.49,106359.0
2015-07-08 12:00:00,14.49,14.54,14.47,14.52,336758.0,14.49,14.54,14.47,14.52,336758.0
2015-07-08 12:10:00,14.51,14.53,14.5,14.5,149950.0,14.51,14.53,14.5,14.5,149950.0
2015-07-08 12:20:00,14.51,14.52,14.5,14.5,161121.0,14.51,14.52,14.5,14.5,161121.0
2015-07-08 12:30:00,14.5,14.53,14.49,14.5,113055.0,14.5,14.53,14.49,14.5,113055.0
2015-07-08 12:40:00,14.5,14.51,14.49,14.5,39296.0,14.5,14.51,14.49,14.5,39296.0
2015-07-08 12:50:00,14.5,14.51,14.47,14.5,164650.0,14.5,14.51,14.47,14.5,164650.0
2015-07-08 13:00:00,14.5,14.52,14.49,14.51,225670.0,14.5,14.52,14.49,14.51,225670.0
2015-07-08 13:10:00,14.5,14.52,14.5,14.51,343168.0,14.5,14.52,14.5,14.51,343168.0
2015-07-08 13:20:00,14.52,14.59,14.51,14.59,373318.0,14.52,14.59,14.51,14.59,373318.0
2015-07-08 13:30:00,14.58,14.58,14.54,14.55,178552.0,14.58,14.58,14.54,14.55,178552.0
2015-07-08 13:40:00,14.55,14.55,14.54,14.55,43070.0,14.55,14.55,14.54,14.55,43070.0
2015-07-08 13:50:00,14.54,14.55,14.54,14.55,47994.0,14.54,14.55,14.54,14.55,47994.0
2015-07-08 14:00:00,14.55,14.58,14.5,14.51,159886.0,14.55,14.58,14.5,14.51,159886.0
2015-07-08 14:10:00,14.52,14.55,14.51,14.54,49645.0,14.52,14.55,14.51,14.54,49645.0
2015-07-08 14:20:00,14.53,14.54,14.51,14.52,100193.0,14.53,14.54,14.51,14.52,100193.0
2015-07-08 14:30:00,14.52,14.53,14.47,14.51,218286.0,14.52,14.53,14.47,14.51,218286.0
2015-07-08 14:40:00,14.5,14.51,14.48,14.48,45811.0,14.5,14.51,14.48,14.48,45811.0
2015-07-08 14:50:00,14.48,14.49,14.47,14.49,19614.0,14.48,14.49,14.47,14.49,19614.0
2015-07-08 15:00:00,14.49,14.51,14.48,14.49,47413.0,14.49,14.51,14.48,14.49,47413.0
2015-07-08 15:10:00,14.5,14.51,14.48,14.49,67403.0,14.5,14.51,14.48,14.49,67403.0
2015-07-08 15:20:00,14.49,14.49,14.45,14.46,77526.0,14.49,14.49,14.45,14.46,77526.0
2015-07-08 15:30:00,14.46,14.46,14.44,14.45,105026.0,14.46,14.46,14.44,14.45,105026.0
2015-07-08 15:40:00,14.46,14.46,14.45,14.46,70390.0,14.46,14.46,14.45,14.46,70390.0
2015-07-08 15:50:00,14.46,14.47,14.44,14.46,279591.0,14.46,14.47,14.44,14.46,279591.0
2015-07-09 09:30:00,14.84,14.86,14.78,14.8,631885.0,14.84,14.86,14.78,14.8,631885.0
2015-07-09 09:40:00,14.79,14.81,14.77,14.79,454645.0,14.79,14.81,14.77,14.79,454645.0
2015-07-09 09:50:00,14.79,14.83,14.75,14.76,336901.0,14.79,14.83,14.75,14.76,336901.0
2015-07-09 10:00:00,14.76,14.79,14.71,14.72,243458.0,14.76,14.79,14.71,14.72,243458.0
2015-07-09 10:10:00,14.73,14.75,14.72,14.72,177466.0,14.73,14.75,14.72,14.72,177466.0
2015-07-09 10:20:00,14.73,14.73,14.69,14.69,330009.0,14.73,14.73,14.69,14.69,330009.0
2015-07-09 10:30:00,14.69,14.71,14.66,14.69,336228.0,14.69,14.71,14.66,14.69,336228.0
2015-07-09 10:40:00,14.69,14.74,14.68,14.72,168083.0,14.69,14.74,14.68,14.72,168083.0
2015-07-09 10:50:00,14.72,14.74,14.71,14.73,169259.0,14.72,14.74,14.71,14.73,169259.0
2015-07-09 11:00:00,14.74,14.76,14.72,14.75,133609.0,14.74,14.76,14.72,14.75,133609.0
2015-07-09 11:10:00,14.75,14.77,14.72,14.76,107681.0,14.75,14.77,14.72,14.76,107681.0
2015-07-09 11:20:00,14.75,14.79,14.74,14.77,257655.0,14.75,14.79,14.74,14.77,257655.0
2015-07-09 11:30:00,14.77,14.77,14.72,14.73,169572.0,14.77,14.77,14.72,14.73,169572.0
2015-07-09 11:40:00,14.74,14.75,14.72,14.75,57434.0,14.74,14.75,14.72,14.75,57434.0
2015-07-09 11:50:00,14.74,14.75,14.73,14.75,52972.0,14.74,14.75,14.73,14.75,52972.0
2015-07-09 12:00:00,14.75,14.76,14.72,14.74,129993.0,14.75,14.76,14.72,14.74,129993.0
2015-07-09 12:10:00,14.75,14.76,14.73,14.75,77771.0,14.75,14.76,14.73,14.75,77771.0
2015-07-09 12:20:00,14.75,14.76,14.72,14.74,99384.0,14.75,14.76,14.72,14.74,99384.0
2015-07-09 12:30:00,14.73,14.75,14.72,14.75,31515.0,14.73,14.75,14.72,14.75,31515.0
2015-07-09 12:40:00,14.74,14.75,14.73,14.73,68899.0,14.74,14.75,14.73,14.73,68899.0
2015-07-09 12:50:00,14.73,14.74,14.72,14.73,71306.0,14.73,14.74,14.72,14.73,71306.0
2015-07-09 13:00:00,14.73,14.74,14.72,14.72,28725.0,14.73,14.74,14.72,14.72,28725.0
2015-07-09 13:10:00,14.72,14.72,14.7,14.71,94624.0,14.72,14.72,14.7,14.71,94624.0
2015-07-09 13:20:00,14.7,14.74,14.7,14.72,77159.0,14.7,14.74,14.7,14.72,77159.0
2015-07-09 13:30:00,14.71,14.73,14.71,14.73,38134.0,14.71,14.73,14.71,14.73,38134.0
2015-07-09 13:40:00,14.73,14.73,14.72,14.72,55431.0,14.73,14.73,14.72,14.72,55431.0
2015-07-09 13:50:00,14.72,14.73,14.72,14.72,26603.0,14.72,14.73,14.72,14.72,26603.0
2015-07-09 14:00:00,14.73,14.73,14.71,14.71,96125.0,14.73,14.73,14.71,14.71,96125.0
2015-07-09 14:10:00,14.72,14.72,14.71,14.72,175087.0,14.72,14.72,14.71,14.72,175087.0
2015-07-09 14:20:00,14.71,14.72,14.7,14.71,40361.0,14.71,14.72,14.7,14.71,40361.0
2015-07-09 14:30:00,14.71,14.74,14.7,14.73,371440.0,14.71,14.74,14.7,14.73,371440.0
2015-07-09 14:40:00,14.73,14.73,14.72,14.72,29281.0,14.73,14.73,14.72,14.72,29281.0
2015-07-09 14:50:00,14.73,14.75,14.72,14.74,156244.0,14.73,14.75,14.72,14.74,156244.0
2015-07-09 15:00:00,14.74,14.76,14.73,14.75,95121.0,14.74,14.76,14.73,14.75,95121.0
2015-07-09 15:10:00,14.75,14.77,14.75,14.76,155723.0,14.75,14.77,14.75,14.76,155723.0
2015-07-09 15:20:00,14.76,14.77,14.76,14.77,53587.0,14.76,14.77,14.76,14.77,53587.0
2015-07-09 15:30:00,14.77,14.78,14.76,14.76,155363.0,14.77,14.78,14.76,14.76,155363.0
2015-07-09 15:40:00,14.77,14.77,14.75,14.75,131314.0,14.77,14.77,14.75,14.75,131314.0
2015-07-09 15:50:00,14.75,14.78,14.74,14.77,557635.0,14.75,14.78,14.74,14.77,557635.0
2015-07-10 09:30:00,14.78,14.8,14.78,14.78,275818.0,14.78,14.8,14.78,14.78,275818.0
2015-07-10 09:40:00,14.78,14.82,14.76,14.77,332551.0,14.78,14.82,14.76,14.77,332551.0
2015-07-10 09:50:00,14.78,14.78,14.75,14.75,72610.0,14.78,14.78,14.75,14.75,72610.0
2015-07-10 10:00:00,14.75,14.77,14.74,14.76,140473.0,14.75,14.77,14.74,14.76,140473.0
2015-07-10 10:10:00,14.76,14.79,14.75,14.78,121498.0,14.76,14.79,14.75,14.78,121498.0
2015-07-10 10:20:00,14.79,14.8,14.77,14.77,97999.0,14.79,14.8,14.77,14.77,97999.0
2015-07-10 10:30:00,14.78,14.78,14.76,14.78,65013.0,14.78,14.78,14.76,14.78,65013.0
2015-07-10 10:40:00,14.78,14.79,14.76,14.77,187053.0,14.78,14.79,14.76,14.77,187053.0
2015-07-10 10:50:00,14.77,14.78,14.76,14.77,75126.0,14.77,14.78,14.76,14.77,75126.0
2015-07-10 11:00:00,14.77,14.79,14.76,14.79,112795.0,14.77,14.79,14.76,14.79,112795.0
2015-07-10 11:10:00,14.79,14.82,14.79,14.82,81425.0,14.79,14.82,14.79,14.82,81425.0
2015-07-10 11:20:00,14.82,14.82,14.78,14.81,39765.0,14.82,14.82,14.78,14.81,39765.0
2015-07-10 11:30:00,14.81,14.82,14.79,14.8,90516.0,14.81,14.82,14.79,14.8,90516.0
2015-07-10 11:40:00,14.81,14.84,14.8,14.83,162096.0,14.81,14.84,14.8,14.83,162096.0
2015-07-10 11:50:00,14.84,14.88,14.83,14.86,223936.0,14.84,14.88,14.83,14.86,223936.0
2015-07-10 12:00:00,14.86,14.91,14.85,14.89,232717.0,14.86,14.91,14.85,14.89,232717.0
2015-07-10 12:10:00,14.88,14.93,14.88,14.93,312404.0,14.88,14.93,14.88,14.93,312404.0
2015-07-10 12:20:00,14.93,14.97,14.88,14.89,626941.0,14.93,14.97,14.88,14.89,626941.0
2015-07-10 12:30:00,14.9,14.9,14.83,14.84,448819.0,14.9,14.9,14.83,14.84,448819.0
2015-07-10 12:40:00,14.84,14.85,14.77,14.8,882933.0,14.84,14.85,14.77,14.8,882933.0
2015-07-10 12:50:00,14.8,14.83,14.8,14.83,83815.0,14.8,14.83,14.8,14.83,83815.0
2015-07-10 13:00:00,14.83,14.84,14.8,14.81,47723.0,14.83,14.84,14.8,14.81,47723.0
2015-07-10 13:10:00,14.81,14.82,14.8,14.81,90798.0,14.81,14.82,14.8,14.81,90798.0
2015-07-10 13:20:00,14.81,14.85,14.81,14.85,191263.0,14.81,14.85,14.81,14.85,191263.0
2015-07-10 13:30:00,14.84,14.87,14.83,14.84,55390.0,14.84,14.87,14.83,14.84,55390.0
2015-07-10 13:40:00,14.84,14.84,14.81,14.83,81965.0,14.84,14.84,14.81,14.83,81965.0
2015-07-10 13:50:00,14.83,14.84,14.82,14.84,46431.0,14.83,14.84,14.82,14.84,46431.0
2015-07-10 14:00:00,14.84,14.85,14.83,14.85,30502.0,14.84,14.85,14.83,14.85,30502.0
2015-07-10 14:10:00,14.84,14.85,14.84,14.84,26351.0,14.84,14.85,14.84,14.84,26351.0
2015-07-10 14:20:00,14.85,14.88,14.84,14.87,75384.0,14.85,14.88,14.84,14.87,75384.0
2015-07-10 14:30:00,14.87,14.89,14.87,14.89,65349.0,14.87,14.89,14.87,14.89,65349.0
2015-07-10 14:40:00,14.89,14.91,14.88,14.89,71847.0,14.89,14.91,14.88,14.89,71847.0
2015-07-10 14:50:00,14.9,14.9,14.88,14.89,112316.0,14.9,14.9,14.88,14.89,112316.0
2015-07-10 15:00:00,14.89,14.91,14.88,14.9,240990.0,14.89,14.91,14.88,14.9,240990.0
2015-07-10 15:10:00,14.89,14.9,14.89,14.89,51059.0,14.89,14.9,14.89,14.89,51059.0
2015-07-10 15:20:00,14.89,14.9,14.89,14.89,67762.0,14.89,14.9,14.89,14.89,67762.0
2015-07-10 15:30:00,14.89,14.9,14.89,14.9,57183.0,14.89,14.9,14.89,14.9,57183.0
2015-07-10 15:40:00,14.89,14.9,14.89,14.89,119812.0,14.89,14.9,14.89,14.89,119812.0
2015-07-10 15:50:00,14.9,14.9,14.88,14.88,294661.0,14.9,14.9,14.88,14.88,294661.0
2015-07-13 09:30:00,14.69,14.72,14.65,14.7,508300.0,14.69,14.72,14.65,14.7,508300.0
2015-07-13 09:40:00,14.69,14.71,14.67,14.69,259618.0,14.69,14.71,14.67,14.69,259618.0
2015-07-13 09:50:00,14.69,14.72,14.66,14.71,210416.0,14.69,14.72,14.66,14.71,210416.0
2015-07-13 10:00:00,14.71,14.73,14.68,14.7,176530.0,14.71,14.73,14.68,14.7,176530.0
2015-07-13 10:10:00,14.7,14.73,14.67,14.72,150785.0,14.7,14.73,14.67,14.72,150785.0
2015-07-13 10:20:00,14.72,14.75,14.71,14.73,145694.0,14.72,14.75,14.71,14.73,145694.0
2015-07-13 10:30:00,14.74,14.8,14.73,14.77,207254.0,14.74,14.8,14.73,14.77,207254.0
2015-07-13 10:40:00,14.77,14.78,14.74,14.75,98247.0,14.77,14.78,14.74,14.75,98247.0
2015-07-13 10:50:00,14.74,14.76,14.73,14.74,236236.0,14.74,14.76,14.73,14.74,236236.0
2015-07-13 11:00:00,14.74,14.76,14.74,14.76,40489.0,14.74,14.76,14.74,14.76,40489.0
2015-07-13 11:10:00,14.75,14.79,14.74,14.78,121497.0,14.75,14.79,14.74,14.78,121497.0
2015-07-13 11:20:00,14.79,14.82,14.78,14.8,113429.0,14.79,14.82,14.78,14.8,113429.0
2015-07-13 11:30:00,14.81,14.85,14.81,14.82,203319.0,14.81,14.85,14.81,14.82,203319.0
2015-07-13 11:40:00,14.82,14.84,14.81,14.81,148096.0,14.82,14.84,14.81,14.81,148096.0
2015-07-13 11:50:00,14.81,14.82,14.79,14.79,86424.0,14.81,14.82,14.79,14.79,86424.0
2015-07-13 12:00:00,14.79,14.82,14.78,14.8,72382.0,14.79,14.82,14.78,14.8,72382.0
2015-07-13 12:10:00,14.81,14.81,14.79,14.8,34115.0,14.81,14.81,14.79,14.8,34115.0
2015-07-13 12:20:00,14.8,14.8,14.78,14.79,83348.0,14.8,14.8,14.78,14.79,83348.0
2015-07-13 12:30:00,14.79,14.8,14.77,14.8,51364.0,14.79,14.8,14.77,14.8,51364.0
2015-07-13 12:40:00,14.8,14.8,14.79,14.79,21401.0,14.8,14.8,14.79,14.79,21401.0
2015-07-13 12:50:00,14.79,14.8,14.78,14.78,40669.0,14.79,14.8,14.78,14.78,40669.0
2015-07-13 13:00:00,14.79,14.82,14.78,14.8,80930.0,14.79,14.82,14.78,14.8,80930.0
2015-07-13 13:10:00,14.8,14.81,14.78,14.79,33608.0,14.8,14.81,14.78,14.79,33608.0
2015-07-13 13:20:00,14.79,14.81,14.78,14.79,98831.0,14.79,14.81,14.78,14.79,98831.0
2015-07-13 13:30:00,14.79,14.8,14.78,14.78,85450.0,14.79,14.8,14.78,14.78,85450.0
2015-07-13 13:40:00,14.79,14.8,14.78,14.79,42828.0,14.79,14.8,14.78,14.79,42828.0
2015-07-13 13:50:00,14.8,14.81,14.8,14.81,23691.0,14.8,14.81,14.8,14.81,23691.0
2015-07-13 14:00:00,14.81,14.82,14.8,14.81,11789.0,14.81,14.82,14.8,14.81,11789.0
2015-07-13 14:10:00,14.82,14.83,14.81,14.82,55252.0,14.82,14.83,14.81,14.82,55252.0
2015-07-13 14:20:00,14.82,14.82,14.8,14.81,16380.0,14.82,14.82,14.8,14.81,16380.0
2015-07-13 14:30:00,14.81,14.82,14.8,14.81,23190.0,14.81,14.82,14.8,14.81,23190.0
2015-07-13 14:40:00,14.8,14.82,14.8,14.81,18385.0,14.8,14.82,14.8,14.81,18385.0
2015-07-13 14:50:00,14.81,14.82,14.8,14.82,97135.0,14.81,14.82,14.8,14.82,97135.0
2015-07-13 15:00:00,14.81,14.82,14.81,14.82,42264.0,14.81,14.82,14.81,14.82,42264.0
2015-07-13 15:10:00,14.82,14.83,14.81,14.83,58836.0,14.82,14.83,14.81,14.83,58836.0
2015-07-13 15:20:00,14.83,14.84,14.82,14.84,55920.0,14.83,14.84,14.82,14.84,55920.0
2015-07-13 15:30:00,14.84,14.85,14.82,14.83,130860.0,14.84,14.85,14.82,14.83,130860.0
2015-07-13 15:40:00,14.83,14.83,14.82,14.83,46646.0,14.83,14.83,14.82,14.83,46646.0
2015-07-13 15:50:00,14.82,14.83,14.8,14.81,225475.0,14.82,14.83,14.8,14.81,225475.0
2015-07-14 09:30:00,14.77,14.78,14.75,14.77,184926.0,14.77,14.78,14.75,14.77,184926.0
2015-07-14 09:40:00,14.77,14.77,14.73,14.73,1018114.0,14.77,14.77,14.73,14.73,1018114.0
2015-07-14 09:50:00,14.73,14.74,14.71,14.73,324346.0,14.73,14.74,14.71,14.73,324346.0
2015-07-14 10:00:00,14.73,14.75,14.72,14.73,82842.0,14.73,14.75,14.72,14.73,82842.0
2015-07-14 10:10:00,14.73,14.74,14.72,14.72,54881.0,14.73,14.74,14.72,14.72,54881.0
2015-07-14 10:20:00,14.73,14.73,14.69,14.69,151412.0,14.73,14.73,14.69,14.69,151412.0
2015-07-14 10:30:00,14.7,14.7,14.67,14.69,103011.0,14.7,14.7,14.67,14.69,103011.0
2015-07-14 10:40:00,14.69,14.7,14.68,14.69,160470.0,14.69,14.7,14.68,14.69,160470.0
2015-07-14 10:50:00,14.69,14.7,14.68,14.69,127415.0,14.69,14.7,14.68,14.69,127415.0
2015-07-14 11:00:00,14.69,14.71,14.68,14.68,131109.0,14.69,14.71,14.68,14.68,131109.0
2015-07-14 11:10:00,14.69,14.69,14.67,14.68,59195.0,14.69,14.69,14.67,14.68,59195.0
2015-07-14 11:20:00,14.68,14.69,14.64,14.65,119506.0,14.68,14.69,14.64,14.65,119506.0
2015-07-14 11:30:00,14.65,14.69,14.63,14.69,91061.0,14.65,14.69,14.63,14.69,91061.0
2015-07-14 11:40:00,14.68,14.69,14.66,14.67,85547.0,14.68,14.69,14.66,14.67,85547.0
2015-07-14 11:50:00,14.68,14.69,14.67,14.68,89778.0,14.68,14.69,14.67,14.68,89778.0
2015-07-14 12:00:00,14.69,14.69,14.67,14.69,46301.0,14.69,14.69,14.67,14.69,46301.0
2015-07-14 12:10:00,14.68,14.69,14.67,14.69,98850.0,14.68,14.69,14.67,14.69,98850.0
2015-07-14 12:20:00,14.69,14.7,14.68,14.68,90685.0,14.69,14.7,14.68,14.68,90685.0
2015-07-14 12:30:00,14.69,14.69,14.67,14.68,31633.0,14.69,14.69,14.67,14.68,31633.0
2015-07-14 12:40:00,14.68,14.68,14.67,14.67,26442.0,14.68,14.68,14.67,14.67,26442.0
2015-07-14 12:50:00,14.67,14.69,14.66,14.68,69104.0,14.67,14.69,14.66,14.68,69104.0
2015-07-14 13:00:00,14.68,14.69,14.67,14.68,42455.0,14.68,14.69,14.67,14.68,42455.0
2015-07-14 13:10:00,14.69,14.7,14.68,14.69,39915.0,14.69,14.7,14.68,14.69,39915.0
2015-07-14 13:20:00,14.68,14.69,14.66,14.68,49645.0,14.68,14.69,14.66,14.68,49645.0
2015-07-14 13:30:00,14.68,14.68,14.67,14.68,17516.0,14.68,14.68,14.67,14.68,17516.0
2015-07-14 13:40:00,14.68,14.68,14.66,14.67,66896.0,14.68,14.68,14.66,14.67,66896.0
2015-07-14 13:50:00,14.67,14.68,14.66,14.68,46393.0,14.67,14.68,14.66,14.68,46393.0
2015-07-14 14:00:00,14.68,14.69,14.67,14.68,32090.0,14.68,14.69,14.67,14.68,32090.0
2015-07-14 14:10:00,14.68,14.69,14.67,14.68,28474.0,14.68,14.69,14.67,14.68,28474.0
2015-07-14 14:20:00,14.69,14.69,14.68,14.69,24856.0,14.69,14.69,14.68,14.69,24856.0
2015-07-14 14:30:00,14.68,14.69,14.68,14.68,45770.0,14.68,14.69,14.68,14.68,45770.0
2015-07-14 14:40:00,14.69,14.69,14.68,14.68,14603.0,14.69,14.69,14.68,14.68,14603.0
2015-07-14 14:50:00,14.68,14.69,14.68,14.68,44680.0,14.68,14.69,14.68,14.68,44680.0
2015-07-14 15:00:00,14.69,14.69,14.67,14.68,21355.0,14.69,14.69,14.67,14.68,21355.0
2015-07-14 15:10:00,14.67,14.69,14.67,14.69,41967.0,14.67,14.69,14.67,14.69,41967.0
2015-07-14 15:20:00,14.69,14.69,14.68,14.68,35722.0,14.69,14.69,14.68,14.68,35722.0
2015-07-14 15:30:00,14.69,14.7,14.68,14.7,107707.0,14.69,14.7,14.68,14.7,107707.0
2015-07-14 15:40:00,14.7,14.7,14.69,14.69,99939.0,14.7,14.7,14.69,14.69,99939.0
2015-07-14 15:50:00,14.69,14.7,14.68,14.7,300529.0,14.69,14.7,14.68,14.7,300529.0
2015-07-15 09:30:00,14.39,14.42,14.36,14.38,646353.0,14.39,14.42,14.36,14.38,646353.0
2015-07-15 09:40:00,14.39,14.41,14.36,14.39,471866.0,14.39,14.41,14.36,14.39,471866.0
2015-07-15 09:50:00,14.39,14.45,14.38,14.43,327577.0,14.39,14.45,14.38,14.43,327577.0
2015-07-15 10:00:00,14.43,14.43,14.4,14.43,448923.0,14.43,14.43,14.4,14.43,448923.0
2015-07-15 10:10:00,14.42,14.45,14.41,14.43,155457.0,14.42,14.45,14.41,14.43,155457.0
2015-07-15 10:20:00,14.42,14.42,14.38,14.41,276046.0,14.42,14.42,14.38,14.41,276046.0
2015-07-15 10:30:00,14.4,14.46,14.38,14.45,437329.0,14.4,14.46,14.38,14.45,437329.0
2015-07-15 10:40:00,14.45,14.47,14.42,14.43,199948.0,14.45,14.47,14.42,14.43,199948.0
2015-07-15 10:50:00,14.44,14.44,14.39,14.4,201187.0,14.44,14.44,14.39,14.4,201187.0
2015-07-15 11:00:00,14.4,14.42,14.38,14.42,328457.0,14.4,14.42,14.38,14.42,328457.0
2015-07-15 11:10:00,14.42,14.43,14.39,14.4,71358.0,14.42,14.43,14.39,14.4,71358.0
2015-07-15 11:20:00,14.4,14.41,14.39,14.39,69829.0,14.4,14.41,14.39,14.39,69829.0
2015-07-15 11:30:00,14.39,14.41,14.36,14.41,342868.0,14.39,14.41,14.36,14.41,342868.0
2015-07-15 11:40:00,14.4,14.41,14.38,14.38,193807.0,14.4,14.41,14.38,14.38,193807.0
2015-07-15 11:50:00,14.38,14.38,14.37,14.38,65226.0,14.38,14.38,14.37,14.38,65226.0
2015-07-15 12:00:00,14.38,14.39,14.37,14.39,100724.0,14.38,14.39,14.37,14.39,100724.0
2015-07-15 12:10:00,14.39,14.45,14.38,14.44,130904.0,14.39,14.45,14.38,14.44,130904.0
2015-07-15 12:20:00,14.43,14.44,14.41,14.42,42209.0,14.43,14.44,14.41,14.42,42209.0
2015-07-15 12:30:00,14.42,14.42,14.4,14.41,49793.0,14.42,14.42,14.4,14.41,49793.0
2015-07-15 12:40:00,14.42,14.43,14.4,14.42,71625.0,14.42,14.43,14.4,14.42,71625.0
2015-07-15 12:50:00,14.42,14.42,14.4,14.42,13694.0,14.42,14.42,14.4,14.42,13694.0
2015-07-15 13:00:00,14.42,14.43,14.4,14.43,107750.0,14.42,14.43,14.4,14.43,107750.0
2015-07-15 13:10:00,14.43,14.45,14.42,14.45,167199.0,14.43,14.45,14.42,14.45,167199.0
2015-07-15 13:20:00,14.44,14.45,14.41,14.43,124312.0,14.44,14.45,14.41,14.43,124312.0
2015-07-15 13:30:00,14.43,14.44,14.42,14.43,25608.0,14.43,14.44,14.42,14.43,25608.0
2015-07-15 13:40:00,14.43,14.45,14.43,14.45,26507.0,14.43,14.45,14.43,14.45,26507.0
2015-07-15 13:50:00,14.45,14.45,14.43,14.45,32667.0,14.45,14.45,14.43,14.45,32667.0
2015-07-15 14:00:00,14.45,14.45,14.44,14.45,25728.0,14.45,14.45,14.44,14.45,25728.0
2015-07-15 14:10:00,14.44,14.45,14.43,14.44,24563.0,14.44,14.45,14.43,14.44,24563.0
2015-07-15 14:20:00,14.43,14.45,14.43,14.43,165169.0,14.43,14.45,14.43,14.43,165169.0
2015-07-15 14:30:00,14.43,14.44,14.41,14.42,111460.0,14.43,14.44,14.41,14.42,111460.0
2015-07-15 14:40:00,14.42,14.42,14.4,14.41,63214.0,14.42,14.42,14.4,14.41,63214.0
2015-07-15 14:50:00,14.41,14.43,14.4,14.42,41735.0,14.41,14.43,14.4,14.42,41735.0
2015-07-15 15:00:00,14.43,14.43,14.42,14.43,34496.0,14.43,14.43,14.42,14.43,34496.0
2015-07-15 15:10:00,14.43,14.43,14.42,14.43,35962.0,14.43,14.43,14.42,14.43,35962.0
2015-07-15 15:20:00,14.42,14.43,14.41,14.41,56150.0,14.42,14.43,14.41,14.41,56150.0
2015-07-15 15:30:00,14.42,14.44,14.42,14.43,88822.0,14.42,14.44,14.42,14.43,88822.0
2015-07-15 15:40:00,14.43,14.44,14.42,14.43,148117.0,14.43,14.44,14.42,14.43,148117.0
2015-07-15 15:50:00,14.44,14.44,14.43,14.43,474987.0,14.44,14.44,14.43,14.43,474987.0
2015-07-16 09:30:00,14.35,14.35,14.32,14.35,256504.0,14.35,14.35,14.32,14.35,256504.0
2015-07-16 09:40:00,14.35,14.36,14.32,14.34,204988.0,14.35,14.36,14.32,14.34,204988.0
2015-07-16 09:50:00,14.35,14.35,14.33,14.34,56997.0,14.35,14.35,14.33,14.34,56997.0
2015-07-16 10:00:00,14.35,14.5,14.34,14.44,551086.0,14.35,14.5,14.34,14.44,551086.0
2015-07-16 10:10:00,14.44,14.47,14.42,14.47,149869.0,14.44,14.47,14.42,14.47,149869.0
2015-07-16 10:20:00,14.46,14.47,14.42,14.43,153557.0,14.46,14.47,14.42,14.43,153557.0
2015-07-16 10:30:00,14.43,14.43,14.38,14.4,208453.0,14.43,14.43,14.38,14.4,208453.0
2015-07-16 10:40:00,14.4,14.4,14.37,14.38,47857.0,14.4,14.4,14.37,14.38,47857.0
2015-07-16 10:50:00,14.38,14.41,14.37,14.41,126444.0,14.38,14.41,14.37,14.41,126444.0
2015-07-16 11:00:00,14.41,14.41,14.37,14.37,40320.0,14.41,14.41,14.37,14.37,40320.0
2015-07-16 11:10:00,14.37,14.38,14.33,14.36,248919.0,14.37,14.38,14.33,14.36,248919.0
2015-07-16 11:20:00,14.36,14.38,14.35,14.36,82640.0,14.36,14.38,14.35,14.36,82640.0
2015-07-16 11:30:00,14.36,14.37,14.34,14.37,85477.0,14.36,14.37,14.34,14.37,85477.0
2015-07-16 11:40:00,14.37,14.38,14.36,14.38,44825.0,14.37,14.38,14.36,14.38,44825.0
2015-07-16 11:50:00,14.37,14.4,14.36,14.38,80101.0,14.37,14.4,14.36,14.38,80101.0
2015-07-16 12:00:00,14.38,14.38,14.36,14.37,52878.0,14.38,14.38,14.36,14.37,52878.0
2015-07-16 12:10:00,14.37,14.37,14.35,14.36,68193.0,14.37,14.37,14.35,14.36,68193.0
2015-07-16 12:20:00,14.37,14.37,14.34,14.36,58183.0,14.37,14.37,14.34,14.36,58183.0
2015-07-16 12:30:00,14.36,14.37,14.35,14.37,54740.0,14.36,14.37,14.35,14.37,54740.0
2015-07-16 12:40:00,14.36,14.37,14.35,14.35,54196.0,14.36,14.37,14.35,14.35,54196.0
2015-07-16 12:50:00,14.36,14.37,14.35,14.37,29620.0,14.36,14.37,14.35,14.37,29620.0
2015-07-16 13:00:00,14.36,14.38,14.36,14.38,61816.0,14.36,14.38,14.36,14.38,61816.0
2015-07-16 13:10:00,14.38,14.4,14.37,14.39,52700.0,14.38,14.4,14.37,14.39,52700.0
2015-07-16 13:20:00,14.39,14.39,14.36,14.36,90400.0,14.39,14.39,14.36,14.36,90400.0
2015-07-16 13:30:00,14.37,14.37,14.36,14.37,25746.0,14.37,14.37,14.36,14.37,25746.0
2015-07-16 13:40:00,14.36,14.37,14.35,14.36,45402.0,14.36,14.37,14.35,14.36,45402.0
2015-07-16 13:50:00,14.35,14.36,14.35,14.36,24447.0,14.35,14.36,14.35,14.36,24447.0
2015-07-16 14:00:00,14.36,14.37,14.35,14.37,28379.0,14.36,14.37,14.35,14.37,28379.0
2015-07-16 14:10:00,14.37,14.37,14.36,14.37,47414.0,14.37,14.37,14.36,14.37,47414.0
2015-07-16 14:20:00,14.36,14.37,14.35,14.36,84444.0,14.36,14.37,14.35,14.36,84444.0
2015-07-16 14:30:00,14.36,14.36,14.35,14.35,53916.0,14.36,14.36,14.35,14.35,53916.0
2015-07-16 14:40:00,14.35,14.36,14.34,14.34,45668.0,14.35,14.36,14.34,14.34,45668.0
2015-07-16 14:50:00,14.35,14.35,14.34,14.34,15936.0,14.35,14.35,14.34,14.34,15936.0
2015-07-16 15:00:00,14.35,14.36,14.34,14.35,57933.0,14.35,14.36,14.34,14.35,57933.0
2015-07-16 15:10:00,14.35,14.37,14.34,14.37,83331.0,14.35,14.37,14.34,14.37,83331.0
2015-07-16 15:20:00,14.36,14.37,14.35,14.35,68255.0,14.36,14.37,14.35,14.35,68255.0
2015-07-16 15:30:00,14.36,14.37,14.35,14.35,109462.0,14.36,14.37,14.35,14.35,109462.0
2015-07-16 15:40:00,14.36,14.36,14.34,14.35,159630.0,14.36,14.36,14.34,14.35,159630.0
2015-07-16 15:50:00,14.35,14.36,14.34,14.35,259244.0,14.35,14.36,14.34,14.35,259244.0
2015-07-17 09:30:00,14.27,14.29,14.23,14.25,737807.0,14.27,14.29,14.23,14.25,737807.0
2015-07-17 09:40:00,14.24,14.25,14.22,14.25,267162.0,14.24,14.25,14.22,14.25,267162.0
2015-07-17 09:50:00,14.24,14.25,14.2,14.21,458860.0,14.24,14.25,14.2,14.21,458860.0
2015-07-17 10:00:00,14.21,14.24,14.19,14.21,286450.0,14.21,14.24,14.19,14.21,286450.0
2015-07-17 10:10:00,14.21,14.24,14.19,14.23,308867.0,14.21,14.24,14.19,14.23,308867.0
2015-07-17 10:20:00,14.23,14.24,14.22,14.23,112677.0,14.23,14.24,14.22,14.23,112677.0
2015-07-17 10:30:00,14.23,14.24,14.21,14.23,188910.0,14.23,14.24,14.21,14.23,188910.0
2015-07-17 10:40:00,14.23,14.24,14.2,14.21,120223.0,14.23,14.24,14.2,14.21,120223.0
2015-07-17 10:50:00,14.21,14.25,14.21,14.24,155293.0,14.21,14.25,14.21,14.24,155293.0
2015-07-17 11:00:00,14.24,14.28,14.24,14.25,184153.0,14.24,14.28,14.24,14.25,184153.0
2015-07-17 11:10:00,14.25,14.25,14.23,14.25,78401.0,14.25,14.25,14.23,14.25,78401.0
2015-07-17 11:20:00,14.25,14.26,14.24,14.24,87213.0,14.25,14.26,14.24,14.24,87213.0
2015-07-17 11:30:00,14.25,14.26,14.24,14.24,32545.0,14.25,14.26,14.24,14.24,32545.0
2015-07-17 11:40:00,14.23,14.25,14.23,14.23,99715.0,14.23,14.25,14.23,14.23,99715.0
2015-07-17 11:50:00,14.23,14.24,14.22,14.22,56125.0,14.23,14.24,14.22,14.22,56125.0
2015-07-17 12:00:00,14.22,14.23,14.22,14.23,134121.0,14.22,14.23,14.22,14.23,134121.0
2015-07-17 12:10:00,14.23,14.24,14.22,14.23,106004.0,14.23,14.24,14.22,14.23,106004.0
2015-07-17 12:20:00,14.23,14.25,14.22,14.24,67704.0,14.23,14.25,14.22,14.24,67704.0
2015-07-17 12:30:00,14.24,14.24,14.23,14.24,61405.0,14.24,14.24,14.23,14.24,61405.0
2015-07-17 12:40:00,14.24,14.24,14.23,14.24,18316.0,14.24,14.24,14.23,14.24,18316.0
2015-07-17 12:50:00,14.23,14.26,14.23,14.25,133585.0,14.23,14.26,14.23,14.25,133585.0
2015-07-17 13:00:00,14.26,14.26,14.25,14.26,42197.0,14.26,14.26,14.25,14.26,42197.0
2015-07-17 13:10:00,14.25,14.26,14.23,14.23,52858.0,14.25,14.26,14.23,14.23,52858.0
2015-07-17 13:20:00,14.23,14.24,14.22,14.23,144764.0,14.23,14.24,14.22,14.23,144764.0
2015-07-17 13:30:00,14.23,14.25,14.22,14.25,202953.0,14.23,14.25,14.22,14.25,202953.0
2015-07-17 13:40:00,14.24,14.25,14.23,14.24,267580.0,14.24,14.25,14.23,14.24,267580.0
2015-07-17 13:50:00,14.24,14.24,14.23,14.23,31062.0,14.24,14.24,14.23,14.23,31062.0
2015-07-17 14:00:00,14.24,14.24,14.23,14.24,50059.0,14.24,14.24,14.23,14.24,50059.0
2015-07-17 14:10:00,14.24,14.24,14.23,14.23,47610.0,14.24,14.24,14.23,14.23,47610.0
2015-07-17 14:20:00,14.23,14.24,14.23,14.24,58126.0,14.23,14.24,14.23,14.24,58126.0
2015-07-17 14:30:00,14.24,14.24,14.23,14.24,75150.0,14.24,14.24,14.23,14.24,75150.0
2015-07-17 14:40:00,14.24,14.24,14.23,14.23,55867.0,14.24,14.24,14.23,14.23,55867.0
2015-07-17 14:50:00,14.23,14.24,14.23,14.23,25224.0,14.23,14.24,14.23,14.23,25224.0
2015-07-17 15:00:00,14.23,14.24,14.22,14.24,47111.0,14.23,14.24,14.22,14.24,47111.0
2015-07-17 15:10:00,14.24,14.24,14.22,14.23,57383.0,14.24,14.24,14.22,14.23,57383.0
2015-07-17 15:20:00,14.23,14.23,14.22,14.22,71295.0,14.23,14.23,14.22,14.22,71295.0
2015-07-17 15:30:00,14.22,14.24,14.22,14.24,83194.0,14.22,14.24,14.22,14.24,83194.0
2015-07-17 15:40:00,14.24,14.24,14.22,14.24,106235.0,14.24,14.24,14.22,14.24,106235.0
2015-07-17 15:50:00,14.24,14.24,14.23,14.24,315904.0,14.24,14.24,14.23,14.24,315904.0
2015-07-20 09:30:00,14.16,14.18,14.12,14.14,710766.0,14.16,14.18,14.12,14.14,710766.0
2015-07-20 09:40:00,14.13,14.15,14.12,14.14,393779.0,14.13,14.15,14.12,14.14,393779.0
2015-07-20 09:50:00,14.13,14.17,14.12,14.12,235328.0,14.13,14.17,14.12,14.12,235328.0
2015-07-20 10:00:00,14.11,14.13,14.08,14.11,455558.0,14.11,14.13,14.08,14.11,455558.0
2015-07-20 10:10:00,14.12,14.15,14.1,14.11,194659.0,14.12,14.15,14.1,14.11,194659.0
2015-07-20 10:20:00,14.12,14.2,14.11,14.17,395718.0,14.12,14.2,14.11,14.17,395718.0
2015-07-20 10:30:00,14.16,14.17,14.14,14.14,99007.0,14.16,14.17,14.14,14.14,99007.0
2015-07-20 10:40:00,14.15,14.16,14.13,14.14,92054.0,14.15,14.16,14.13,14.14,92054.0
2015-07-20 10:50:00,14.14,14.16,14.13,14.15,154211.0,14.14,14.16,14.13,14.15,154211.0
2015-07-20 11:00:00,14.14,14.28,14.14,14.25,678658.0,14.14,14.28,14.14,14.25,678658.0
2015-07-20 11:10:00,14.25,14.35,14.24,14.29,847670.0,14.25,14.35,14.24,14.29,847670.0
2015-07-20 11:20:00,14.27,14.29,14.25,14.27,219731.0,14.27,14.29,14.25,14.27,219731.0
2015-07-20 11:30:00,14.28,14.3,14.24,14.27,226084.0,14.28,14.3,14.24,14.27,226084.0
2015-07-20 11:40:00,14.27,14.27,14.25,14.26,123911.0,14.27,14.27,14.25,14.26,123911.0
2015-07-20 11:50:00,14.27,14.28,14.22,14.23,115368.0,14.27,14.28,14.22,14.23,115368.0
2015-07-20 12:00:00,14.23,14.25,14.22,14.23,99770.0,14.23,14.25,14.22,14.23,99770.0
2015-07-20 12:10:00,14.23,14.24,14.22,14.24,95389.0,14.23,14.24,14.22,14.24,95389.0
2015-07-20 12:20:00,14.23,14.24,14.21,14.22,179092.0,14.23,14.24,14.21,14.22,179092.0
2015-07-20 12:30:00,14.22,14.22,14.16,14.18,307347.0,14.22,14.22,14.16,14.18,307347.0
2015-07-20 12:40:00,14.17,14.19,14.17,14.18,67857.0,14.17,14.19,14.17,14.18,67857.0
2015-07-20 12:50:00,14.17,14.18,14.16,14.17,71860.0,14.17,14.18,14.16,14.17,71860.0
2015-07-20 13:00:00,14.17,14.18,14.16,14.17,109314.0,14.17,14.18,14.16,14.17,109314.0
2015-07-20 13:10:00,14.18,14.18,14.14,14.14,118061.0,14.18,14.18,14.14,14.14,118061.0
2015-07-20 13:20:00,14.14,14.16,14.13,14.16,110833.0,14.14,14.16,14.13,14.16,110833.0
2015-07-20 13:30:00,14.16,14.19,14.15,14.17,174369.0,14.16,14.19,14.15,14.17,174369.0
2015-07-20 13:40:00,14.18,14.18,14.16,14.17,95499.0,14.18,14.18,14.16,14.17,95499.0
2015-07-20 13:50:00,14.17,14.17,14.15,14.17,75670.0,14.17,14.17,14.15,14.17,75670.0
2015-07-20 14:00:00,14.17,14.17,14.15,14.16,67197.0,14.17,14.17,14.15,14.16,67197.0
2015-07-20 14:10:00,14.15,14.16,14.12,14.14,121112.0,14.15,14.16,14.12,14.14,121112.0
2015-07-20 14:20:00,14.14,14.14,14.12,14.14,38988.0,14.14,14.14,14.12,14.14,38988.0
2015-07-20 14:30:00,14.14,14.14,14.11,14.12,81770.0,14.14,14.14,14.11,14.12,81770.0
2015-07-20 14:40:00,14.12,14.13,14.11,14.12,55855.0,14.12,14.13,14.11,14.12,55855.0
2015-07-20 14:50:00,14.11,14.12,14.1,14.11,160367.0,14.11,14.12,14.1,14.11,160367.0
2015-07-20 15:00:00,14.11,14.11,14.08,14.08,211944.0,14.11,14.11,14.08,14.08,211944.0
2015-07-20 15:10:00,14.09,14.09,14.06,14.08,232396.0,14.09,14.09,14.06,14.08,232396.0
2015-07-20 15:20:00,14.07,14.08,14.04,14.05,265468.0,14.07,14.08,14.04,14.05,265468.0
2015-07-20 15:30:00,14.05,14.07,14.05,14.06,230226.0,14.05,14.07,14.05,14.06,230226.0
2015-07-20 15:40:00,14.07,14.07,14.03,14.04,311125.0,14.07,14.07,14.03,14.04,311125.0
2015-07-20 15:50:00,14.04,14.05,14.03,14.05,834922.0,14.04,14.05,14.03,14.05,834922.0
2015-07-21 09:30:00,14.16,14.2,14.16,14.19,467511.0,14.16,14.2,14.16,14.19,467511.0
2015-07-21 09:40:00,14.19,14.2,14.14,14.15,366063.0,14.19,14.2,14.14,14.15,366063.0
2015-07-21 09:50:00,14.16,14.2,14.15,14.19,155287.0,14.16,14.2,14.15,14.19,155287.0
2015-07-21 10:00:00,14.19,14.27,14.18,14.22,504461.0,14.19,14.27,14.18,14.22,504461.0
2015-07-21 10:10:00,14.22,14.3,14.21,14.28,371081.0,14.22,14.3,14.21,14.28,371081.0
2015-07-21 10:20:00,14.28,14.29,14.25,14.26,116534.0,14.28,14.29,14.25,14.26,116534.0
2015-07-21 10:30:00,14.26,14.27,14.21,14.22,133788.0,14.26,14.27,14.21,14.22,133788.0
2015-07-21 10:40:00,14.21,14.24,14.18,14.24,275773.0,14.21,14.24,14.18,14.24,275773.0
2015-07-21 10:50:00,14.24,14.25,14.23,14.24,117016.0,14.24,14.25,14.23,14.24,117016.0
2015-07-21 11:00:00,14.24,14.25,14.21,14.21,79206.0,14.24,14.25,14.21,14.21,79206.0
2015-07-21 11:10:00,14.22,14.22,14.2,14.21,70567.0,14.22,14.22,14.2,14.21,70567.0
2015-07-21 11:20:00,14.21,14.22,14.18,14.18,75498.0,14.21,14.22,14.18,14.18,75498.0
2015-07-21 11:30:00,14.19,14.19,14.18,14.19,44128.0,14.19,14.19,14.18,14.19,44128.0
2015-07-21 11:40:00,14.19,14.19,14.16,14.17,113289.0,14.19,14.19,14.16,14.17,113289.0
2015-07-21 11:50:00,14.18,14.19,14.17,14.19,77199.0,14.18,14.19,14.17,14.19,77199.0
2015-07-21 12:00:00,14.19,14.21,14.18,14.2,59838.0,14.19,14.21,14.18,14.2,59838.0
2015-07-21 12:10:00,14.21,14.22,14.2,14.21,36797.0,14.21,14.22,14.2,14.21,36797.0
2015-07-21 12:20:00,14.21,14.21,14.18,14.18,44366.0,14.21,14.21,14.18,14.18,44366.0
2015-07-21 12:30:00,14.18,14.2,14.18,14.19,39668.0,14.18,14.2,14.18,14.19,39668.0
2015-07-21 12:40:00,14.2,14.2,14.18,14.2,72461.0,14.2,14.2,14.18,14.2,72461.0
2015-07-21 12:50:00,14.2,14.22,14.19,14.22,90447.0,14.2,14.22,14.19,14.22,90447.0
2015-07-21 13:00:00,14.21,14.22,14.19,14.2,85965.0,14.21,14.22,14.19,14.2,85965.0
2015-07-21 13:10:00,14.19,14.2,14.18,14.18,97284.0,14.19,14.2,14.18,14.18,97284.0
2015-07-21 13:20:00,14.19,14.19,14.16,14.16,152586.0,14.19,14.19,14.16,14.16,152586.0
2015-07-21 13:30:00,14.17,14.18,14.15,14.17,56442.0,14.17,14.18,14.15,14.17,56442.0
2015-07-21 13:40:00,14.17,14.17,14.16,14.17,23293.0,14.17,14.17,14.16,14.17,23293.0
2015-07-21 13:50:00,14.16,14.17,14.14,14.15,79787.0,14.16,14.17,14.14,14.15,79787.0
2015-07-21 14:00:00,14.15,14.17,14.15,14.17,33272.0,14.15,14.17,14.15,14.17,33272.0
2015-07-21 14:10:00,14.16,14.17,14.16,14.17,39198.0,14.16,14.17,14.16,14.17,39198.0
2015-07-21 14:20:00,14.16,14.17,14.15,14.16,29576.0,14.16,14.17,14.15,14.16,29576.0
2015-07-21 14:30:00,14.16,14.16,14.12,14.15,87243.0,14.16,14.16,14.12,14.15,87243.0
2015-07-21 14:40:00,14.15,14.15,14.13,14.13,130137.0,14.15,14.15,14.13,14.13,130137.0
2015-07-21 14:50:00,14.14,14.14,14.1,14.12,383607.0,14.14,14.14,14.1,14.12,383607.0
2015-07-21 15:00:00,14.12,14.17,14.12,14.17,113296.0,14.12,14.17,14.12,14.17,113296.0
2015-07-21 15:10:00,14.16,14.17,14.16,14.17,51454.0,14.16,14.17,14.16,14.17,51454.0
2015-07-21 15:20:00,14.17,14.17,14.15,14.17,88101.0,14.17,14.17,14.15,14.17,88101.0
2015-07-21 15:30:00,14.16,14.17,14.15,14.16,91728.0,14.16,14.17,14.15,14.16,91728.0
2015-07-21 15:40:00,14.15,14.16,14.13,14.14,121656.0,14.15,14.16,14.13,14.14,121656.0
2015-07-21 15:50:00,14.14,14.16,14.13,14.14,400527.0,14.14,14.16,14.13,14.14,400527.0
2015-07-22 09:30:00,14.04,14.04,14.0,14.04,434965.0,14.04,14.04,14.0,14.04,434965.0
2015-07-22 09:40:00,14.04,14.1,14.03,14.1,135712.0,14.04,14.1,14.03,14.1,135712.0
2015-07-22 09:50:00,14.09,14.1,14.07,14.08,46560.0,14.09,14.1,14.07,14.08,46560.0
2015-07-22 10:00:00,14.08,14.09,14.03,14.07,210539.0,14.08,14.09,14.03,14.07,210539.0
2015-07-22 10:10:00,14.06,14.09,14.06,14.07,128667.0,14.06,14.09,14.06,14.07,128667.0
2015-07-22 10:20:00,14.06,14.12,14.06,14.1,124998.0,14.06,14.12,14.06,14.1,124998.0
2015-07-22 10:30:00,14.1,14.11,14.08,14.1,91097.0,14.1,14.11,14.08,14.1,91097.0
2015-07-22 10:40:00,14.1,14.1,14.07,14.09,388337.0,14.1,14.1,14.07,14.09,388337.0
2015-07-22 10:50:00,14.08,14.18,14.07,14.16,219005.0,14.08,14.18,14.07,14.16,219005.0
2015-07-22 11:00:00,14.15,14.19,14.12,14.14,217355.0,14.15,14.19,14.12,14.14,217355.0
2015-07-22 11:10:00,14.15,14.18,14.14,14.16,243913.0,14.15,14.18,14.14,14.16,243913.0
2015-07-22 11:20:00,14.16,14.17,14.15,14.17,51711.0,14.16,14.17,14.15,14.17,51711.0
2015-07-22 11:30:00,14.17,14.24,14.16,14.19,420016.0,14.17,14.24,14.16,14.19,420016.0
2015-07-22 11:40:00,14.18,14.21,14.17,14.21,92867.0,14.18,14.21,14.17,14.21,92867.0
2015-07-22 11:50:00,14.21,14.21,14.18,14.19,123527.0,14.21,14.21,14.18,14.19,123527.0
2015-07-22 12:00:00,14.18,14.19,14.17,14.18,70738.0,14.18,14.19,14.17,14.18,70738.0
2015-07-22 12:10:00,14.18,14.18,14.16,14.17,74662.0,14.18,14.18,14.16,14.17,74662.0
2015-07-22 12:20:00,14.17,14.18,14.14,14.14,60668.0,14.17,14.18,14.14,14.14,60668.0
2015-07-22 12:30:00,14.15,14.16,14.14,14.15,47796.0,14.15,14.16,14.14,14.15,47796.0
2015-07-22 12:40:00,14.16,14.16,14.14,14.16,47788.0,14.16,14.16,14.14,14.16,47788.0
2015-07-22 12:50:00,14.16,14.16,14.14,14.15,55255.0,14.16,14.16,14.14,14.15,55255.0
2015-07-22 13:00:00,14.15,14.15,14.14,14.14,17554.0,14.15,14.15,14.14,14.14,17554.0
2015-07-22 13:10:00,14.15,14.15,14.12,14.12,126949.0,14.15,14.15,14.12,14.12,126949.0
2015-07-22 13:20:00,14.13,14.13,14.1,14.11,104767.0,14.13,14.13,14.1,14.11,104767.0
2015-07-22 13:30:00,14.1,14.11,14.1,14.11,55400.0,14.1,14.11,14.1,14.11,55400.0
2015-07-22 13:40:00,14.11,14.12,14.1,14.1,19267.0,14.11,14.12,14.1,14.1,19267.0
2015-07-22 13:50:00,14.1,14.11,14.09,14.1,66303.0,14.1,14.11,14.09,14.1,66303.0
2015-07-22 14:00:00,14.11,14.12,14.1,14.11,30220.0,14.11,14.12,14.1,14.11,30220.0
2015-07-22 14:10:00,14.11,14.13,14.11,14.13,73354.0,14.11,14.13,14.11,14.13,73354.0
2015-07-22 14:20:00,14.12,14.13,14.11,14.12,82899.0,14.12,14.13,14.11,14.12,82899.0
2015-07-22 14:30:00,14.13,14.14,14.12,14.13,43919.0,14.13,14.14,14.12,14.13,43919.0
2015-07-22 14:40:00,14.12,14.13,14.12,14.13,33274.0,14.12,14.13,14.12,14.13,33274.0
2015-07-22 14:50:00,14.13,14.14,14.12,14.14,33521.0,14.13,14.14,14.12,14.14,33521.0
2015-07-22 15:00:00,14.14,14.15,14.12,14.12,50585.0,14.14,14.15,14.12,14.12,50585.0
2015-07-22 15:10:00,14.12,14.13,14.1,14.12,74311.0,14.12,14.13,14.1,14.12,74311.0
2015-07-22 15:20:00,14.12,14.13,14.11,14.12,59702.0,14.12,14.13,14.11,14.12,59702.0
2015-07-22 15:30:00,14.12,14.13,14.11,14.12,74705.0,14.12,14.13,14.11,14.12,74705.0
2015-07-22 15:40:00,14.13,14.14,14.12,14.14,58240.0,14.13,14.14,14.12,14.14,58240.0
2015-07-22 15:50:00,14.14,14.15,14.13,14.14,281885.0,14.14,14.15,14.13,14.14,281885.0
2015-07-23 09:30:00,14.13,14.14,14.12,14.13,174450.0,14.13,14.14,14.12,14.13,174450.0
2015-07-23 09:40:00,14.14,14.15,14.11,14.12,137788.0,14.14,14.15,14.11,14.12,137788.0
2015-07-23 09:50:00,14.13,14.15,14.12,14.13,98803.0,14.13,14.15,14.12,14.13,98803.0
2015-07-23 10:00:00,14.14,14.15,14.11,14.12,98947.0,14.14,14.15,14.11,14.12,98947.0
2015-07-23 10:10:00,14.11,14.12,14.06,14.1,353753.0,14.11,14.12,14.06,14.1,353753.0
2015-07-23 10:20:00,14.11,14.13,14.1,14.12,90444.0,14.11,14.13,14.1,14.12,90444.0
2015-07-23 10:30:00,14.13,14.14,14.1,14.12,94367.0,14.13,14.14,14.1,14.12,94367.0
2015-07-23 10:40:00,14.12,14.12,14.07,14.09,99262.0,14.12,14.12,14.07,14.09,99262.0
2015-07-23 10:50:00,14.1,14.11,14.05,14.08,207017.0,14.1,14.11,14.05,14.08,207017.0
2015-07-23 11:00:00,14.08,14.1,14.07,14.1,143683.0,14.08,14.1,14.07,14.1,143683.0
2015-07-23 11:10:00,14.11,14.12,14.08,14.11,110092.0,14.11,14.12,14.08,14.11,110092.0
2015-07-23 11:20:00,14.1,14.12,14.09,14.09,53774.0,14.1,14.12,14.09,14.09,53774.0
2015-07-23 11:30:00,14.09,14.11,14.08,14.09,57348.0,14.09,14.11,14.08,14.09,57348.0
2015-07-23 11:40:00,14.09,14.1,14.07,14.08,39101.0,14.09,14.1,14.07,14.08,39101.0
2015-07-23 11:50:00,14.08,14.09,14.07,14.09,113601.0,14.08,14.09,14.07,14.09,113601.0
2015-07-23 12:00:00,14.08,14.1,14.07,14.09,122702.0,14.08,14.1,14.07,14.09,122702.0
2015-07-23 12:10:00,14.09,14.1,14.08,14.1,51006.0,14.09,14.1,14.08,14.1,51006.0
2015-07-23 12:20:00,14.09,14.11,14.09,14.1,130113.0,14.09,14.11,14.09,14.1,130113.0
2015-07-23 12:30:00,14.11,14.12,14.1,14.1,46422.0,14.11,14.12,14.1,14.1,46422.0
2015-07-23 12:40:00,14.09,14.1,14.08,14.09,42663.0,14.09,14.1,14.08,14.09,42663.0
2015-07-23 12:50:00,14.09,14.1,14.08,14.09,63675.0,14.09,14.1,14.08,14.09,63675.0
2015-07-23 13:00:00,14.1,14.1,14.09,14.1,33387.0,14.1,14.1,14.09,14.1,33387.0
2015-07-23 13:10:00,14.1,14.11,14.09,14.1,59228.0,14.1,14.11,14.09,14.1,59228.0
2015-07-23 13:20:00,14.09,14.1,14.07,14.09,60614.0,14.09,14.1,14.07,14.09,60614.0
2015-07-23 13:30:00,14.09,14.09,14.06,14.06,81078.0,14.09,14.09,14.06,14.06,81078.0
2015-07-23 13:40:00,14.06,14.06,14.03,14.04,305144.0,14.06,14.06,14.03,14.04,305144.0
2015-07-23 13:50:00,14.04,14.06,14.04,14.05,63094.0,14.04,14.06,14.04,14.05,63094.0
2015-07-23 14:00:00,14.05,14.06,14.0,14.02,165934.0,14.05,14.06,14.0,14.02,165934.0
2015-07-23 14:10:00,14.03,14.04,14.01,14.02,117443.0,14.03,14.04,14.01,14.02,117443.0
2015-07-23 14:20:00,14.03,14.03,14.01,14.03,82147.0,14.03,14.03,14.01,14.03,82147.0
2015-07-23 14:30:00,14.03,14.03,14.02,14.02,107669.0,14.03,14.03,14.02,14.02,107669.0
2015-07-23 14:40:00,14.03,14.03,14.0,14.0,91068.0,14.03,14.03,14.0,14.0,91068.0
2015-07-23 14:50:00,14.0,14.01,13.99,14.0,211048.0,14.0,14.01,13.99,14.0,211048.0
2015-07-23 15:00:00,14.0,14.01,13.98,14.0,133425.0,14.0,14.01,13.98,14.0,133425.0
2015-07-23 15:10:00,14.01,14.01,13.99,13.99,120052.0,14.01,14.01,13.99,13.99,120052.0
2015-07-23 15:20:00,13.99,13.99,13.94,13.96,275426.0,13.99,13.99,13.94,13.96,275426.0
2015-07-23 15:30:00,13.96,13.96,13.93,13.94,192832.0,13.96,13.96,13.93,13.94,192832.0
2015-07-23 15:40:00,13.93,13.96,13.93,13.95,122374.0,13.93,13.96,13.93,13.95,122374.0
2015-07-23 15:50:00,13.95,14.0,13.94,13.99,563465.0,13.95,14.0,13.94,13.99,563465.0
2015-07-24 09:30:00,13.79,13.83,13.78,13.79,432984.0,13.79,13.83,13.78,13.79,432984.0
2015-07-24 09:40:00,13.79,13.81,13.78,13.79,240420.0,13.79,13.81,13.78,13.79,240420.0
2015-07-24 09:50:00,13.79,13.79,13.73,13.76,712972.0,13.79,13.79,13.73,13.76,712972.0
2015-07-24 10:00:00,13.77,13.85,13.77,13.81,415202.0,13.77,13.85,13.77,13.81,415202.0
2015-07-24 10:10:00,13.82,13.82,13.76,13.76,114255.0,13.82,13.82,13.76,13.76,114255.0
2015-07-24 10:20:00,13.77,13.79,13.75,13.78,161566.0,13.77,13.79,13.75,13.78,161566.0
2015-07-24 10:30:00,13.78,13.8,13.77,13.79,138775.0,13.78,13.8,13.77,13.79,138775.0
2015-07-24 10:40:00,13.79,13.8,13.78,13.79,263483.0,13.79,13.8,13.78,13.79,263483.0
2015-07-24 10:50:00,13.79,13.81,13.78,13.8,99736.0,13.79,13.81,13.78,13.8,99736.0
2015-07-24 11:00:00,13.81,13.82,13.79,13.8,175511.0,13.81,13.82,13.79,13.8,175511.0
2015-07-24 11:10:00,13.8,13.85,13.8,13.84,152154.0,13.8,13.85,13.8,13.84,152154.0
2015-07-24 11:20:00,13.83,13.94,13.82,13.89,481837.0,13.83,13.94,13.82,13.89,481837.0
2015-07-24 11:30:00,13.9,13.91,13.87,13.88,131594.0,13.9,13.91,13.87,13.88,131594.0
2015-07-24 11:40:00,13.88,13.9,13.87,13.89,115452.0,13.88,13.9,13.87,13.89,115452.0
2015-07-24 11:50:00,13.89,13.89,13.87,13.88,138404.0,13.89,13.89,13.87,13.88,138404.0
2015-07-24 12:00:00,13.89,13.93,13.87,13.87,242593.0,13.89,13.93,13.87,13.87,242593.0
2015-07-24 12:10:00,13.88,13.88,13.84,13.85,112637.0,13.88,13.88,13.84,13.85,112637.0
2015-07-24 12:20:00,13.86,13.86,13.85,13.86,78471.0,13.86,13.86,13.85,13.86,78471.0
2015-07-24 12:30:00,13.86,13.88,13.84,13.88,96922.0,13.86,13.88,13.84,13.88,96922.0
2015-07-24 12:40:00,13.88,13.9,13.87,13.89,52027.0,13.88,13.9,13.87,13.89,52027.0
2015-07-24 12:50:00,13.89,13.9,13.87,13.88,96537.0,13.89,13.9,13.87,13.88,96537.0
2015-07-24 13:00:00,13.88,13.91,13.87,13.88,279267.0,13.88,13.91,13.87,13.88,279267.0
2015-07-24 13:10:00,13.89,13.89,13.87,13.88,69639.0,13.89,13.89,13.87,13.88,69639.0
2015-07-24 13:20:00,13.88,13.9,13.87,13.88,110335.0,13.88,13.9,13.87,13.88,110335.0
2015-07-24 13:30:00,13.88,13.91,13.87,13.9,71907.0,13.88,13.91,13.87,13.9,71907.0
2015-07-24 13:40:00,13.9,13.91,13.88,13.88,94666.0,13.9,13.91,13.88,13.88,94666.0
2015-07-24 13:50:00,13.88,13.97,13.88,13.94,396371.0,13.88,13.97,13.88,13.94,396371.0
2015-07-24 14:00:00,13.93,14.0,13.93,13.95,365956.0,13.93,14.0,13.93,13.95,365956.0
2015-07-24 14:10:00,13.96,13.99,13.93,13.96,270513.0,13.96,13.99,13.93,13.96,270513.0
2015-07-24 14:20:00,13.97,14.03,13.96,14.02,336069.0,13.97,14.03,13.96,14.02,336069.0
2015-07-24 14:30:00,14.03,14.03,13.97,14.0,309865.0,14.03,14.03,13.97,14.0,309865.0
2015-07-24 14:40:00,13.99,14.01,13.97,14.01,142471.0,13.99,14.01,13.97,14.01,142471.0
2015-07-24 14:50:00,14.0,14.03,13.99,14.01,247103.0,14.0,14.03,13.99,14.01,247103.0
2015-07-24 15:00:00,14.01,14.01,13.99,14.0,76971.0,14.01,14.01,13.99,14.0,76971.0
2015-07-24 15:10:00,14.0,14.04,14.0,14.04,157127.0,14.0,14.04,14.0,14.04,157127.0
2015-07-24 15:20:00,14.04,14.07,14.03,14.05,254335.0,14.04,14.07,14.03,14.05,254335.0
2015-07-24 15:30:00,14.04,14.07,14.04,14.07,172904.0,14.04,14.07,14.04,14.07,172904.0
2015-07-24 15:40:00,14.07,14.08,14.05,14.06,220478.0,14.07,14.08,14.05,14.06,220478.0
2015-07-24 15:50:00,14.06,14.06,14.02,14.03,565274.0,14.06,14.06,14.02,14.03,565274.0
2015-07-27 09:30:00,14.0,14.04,13.98,14.02,318824.0,14.0,14.04,13.98,14.02,318824.0
2015-07-27 09:40:00,14.03,14.05,13.99,14.0,166437.0,14.03,14.05,13.99,14.0,166437.0
2015-07-27 09:50:00,13.99,14.03,13.99,14.03,105178.0,13.99,14.03,13.99,14.03,105178.0
2015-07-27 10:00:00,14.03,14.09,14.03,14.04,191358.0,14.03,14.09,14.03,14.04,191358.0
2015-07-27 10:10:00,14.04,14.05,14.02,14.04,162933.0,14.04,14.05,14.02,14.04,162933.0
2015-07-27 10:20:00,14.04,14.04,14.01,14.03,103226.0,14.04,14.04,14.01,14.03,103226.0
2015-07-27 10:30:00,14.02,14.03,13.97,14.0,266724.0,14.02,14.03,13.97,14.0,266724.0
2015-07-27 10:40:00,13.99,14.02,13.98,14.01,137939.0,13.99,14.02,13.98,14.01,137939.0
2015-07-27 10:50:00,14.01,14.01,13.97,13.99,116222.0,14.01,14.01,13.97,13.99,116222.0
2015-07-27 11:00:00,13.99,14.01,13.97,14.0,89858.0,13.99,14.01,13.97,14.0,89858.0
2015-07-27 11:10:00,14.0,14.05,14.0,14.03,145660.0,14.0,14.05,14.0,14.03,145660.0
2015-07-27 11:20:00,14.04,14.05,14.02,14.04,103316.0,14.04,14.05,14.02,14.04,103316.0
2015-07-27 11:30:00,14.04,14.06,14.04,14.06,116861.0,14.04,14.06,14.04,14.06,116861.0
2015-07-27 11:40:00,14.06,14.06,14.02,14.03,59792.0,14.06,14.06,14.02,14.03,59792.0
2015-07-27 11:50:00,14.03,14.04,14.02,14.02,68015.0,14.03,14.04,14.02,14.02,68015.0
2015-07-27 12:00:00,14.02,14.03,14.0,14.01,42770.0,14.02,14.03,14.0,14.01,42770.0
2015-07-27 12:10:00,14.01,14.02,14.0,14.01,31547.0,14.01,14.02,14.0,14.01,31547.0
2015-07-27 12:20:00,14.0,14.02,14.0,14.01,31810.0,14.0,14.02,14.0,14.01,31810.0
2015-07-27 12:30:00,14.01,14.02,14.0,14.01,47389.0,14.01,14.02,14.0,14.01,47389.0
2015-07-27 12:40:00,14.01,14.02,14.0,14.02,57764.0,14.01,14.02,14.0,14.02,57764.0
2015-07-27 12:50:00,14.02,14.02,14.0,14.01,42386.0,14.02,14.02,14.0,14.01,42386.0
2015-07-27 13:00:00,14.01,14.02,14.0,14.02,43319.0,14.01,14.02,14.0,14.02,43319.0
2015-07-27 13:10:00,14.02,14.02,14.0,14.0,43000.0,14.02,14.02,14.0,14.0,43000.0
2015-07-27 13:20:00,14.0,14.02,13.98,14.0,83527.0,14.0,14.02,13.98,14.0,83527.0
2015-07-27 13:30:00,13.99,14.0,13.97,13.98,114324.0,13.99,14.0,13.97,13.98,114324.0
2015-07-27 13:40:00,13.98,13.99,13.97,13.98,58493.0,13.98,13.99,13.97,13.98,58493.0
2015-07-27 13:50:00,13.99,14.0,13.98,13.99,33588.0,13.99,14.0,13.98,13.99,33588.0
2015-07-27 14:00:00,13.99,14.0,13.97,13.98,69076.0,13.99,14.0,13.97,13.98,69076.0
2015-07-27 14:10:00,13.98,13.98,13.96,13.96,46985.0,13.98,13.98,13.96,13.96,46985.0
2015-07-27 14:20:00,13.96,13.97,13.96,13.96,53799.0,13.96,13.97,13.96,13.96,53799.0
2015-07-27 14:30:00,13.96,13.97,13.96,13.96,47271.0,13.96,13.97,13.96,13.96,47271.0
2015-07-27 14:40:00,13.96,13.97,13.95,13.96,51473.0,13.96,13.97,13.95,13.96,51473.0
2015-07-27 14:50:00,13.96,13.96,13.95,13.95,38647.0,13.96,13.96,13.95,13.95,38647.0
2015-07-27 15:00:00,13.95,13.96,13.94,13.94,38038.0,13.95,13.96,13.94,13.94,38038.0
2015-07-27 15:10:00,13.94,13.95,13.9,13.91,135465.0,13.94,13.95,13.9,13.91,135465.0
2015-07-27 15:20:00,13.91,13.93,13.9,13.91,86785.0,13.91,13.93,13.9,13.91,86785.0
2015-07-27 15:30:00,13.91,13.92,13.9,13.91,68101.0,13.91,13.92,13.9,13.91,68101.0
2015-07-27 15:40:00,13.92,13.92,13.9,13.91,78703.0,13.92,13.92,13.9,13.91,78703.0
2015-07-27 15:50:00,13.9,13.92,13.9,13.91,340271.0,13.9,13.92,13.9,13.91,340271.0
2015-07-28 09:30:00,14.01,14.07,14.0,14.03,263461.0,14.01,14.07,14.0,14.03,263461.0
2015-07-28 09:40:00,14.02,14.04,13.99,14.0,191984.0,14.02,14.04,13.99,14.0,191984.0
2015-07-28 09:50:00,14.0,14.03,13.99,14.03,116476.0,14.0,14.03,13.99,14.03,116476.0
2015-07-28 10:00:00,14.03,14.06,14.0,14.01,267083.0,14.03,14.06,14.0,14.01,267083.0
2015-07-28 10:10:00,14.0,14.01,13.99,14.0,64281.0,14.0,14.01,13.99,14.0,64281.0
2015-07-28 10:20:00,14.01,14.02,14.0,14.0,54917.0,14.01,14.02,14.0,14.0,54917.0
2015-07-28 10:30:00,14.01,14.03,14.0,14.01,47282.0,14.01,14.03,14.0,14.01,47282.0
2015-07-28 10:40:00,14.01,14.03,14.01,14.03,47149.0,14.01,14.03,14.01,14.03,47149.0
2015-07-28 10:50:00,14.02,14.03,14.01,14.03,59877.0,14.02,14.03,14.01,14.03,59877.0
2015-07-28 11:00:00,14.03,14.05,14.02,14.04,84973.0,14.03,14.05,14.02,14.04,84973.0
2015-07-28 11:10:00,14.03,14.05,14.02,14.04,39935.0,14.03,14.05,14.02,14.04,39935.0
2015-07-28 11:20:00,14.03,14.04,13.99,14.02,100258.0,14.03,14.04,13.99,14.02,100258.0
2015-07-28 11:30:00,14.03,14.04,14.02,14.03,54574.0,14.03,14.04,14.02,14.03,54574.0
2015-07-28 11:40:00,14.03,14.03,14.0,14.01,50705.0,14.03,14.03,14.0,14.01,50705.0
2015-07-28 11:50:00,14.02,14.03,14.01,14.03,53050.0,14.02,14.03,14.01,14.03,53050.0
2015-07-28 12:00:00,14.03,14.05,14.02,14.03,315258.0,14.03,14.05,14.02,14.03,315258.0
2015-07-28 12:10:00,14.02,14.03,14.02,14.03,584362.0,14.02,14.03,14.02,14.03,584362.0
2015-07-28 12:20:00,14.03,14.04,14.02,14.02,112749.0,14.03,14.04,14.02,14.02,112749.0
2015-07-28 12:30:00,14.02,14.03,14.01,14.02,126690.0,14.02,14.03,14.01,14.02,126690.0
2015-07-28 12:40:00,14.01,14.02,14.0,14.02,193672.0,14.01,14.02,14.0,14.02,193672.0
2015-07-28 12:50:00,14.01,14.02,14.01,14.02,55018.0,14.01,14.02,14.01,14.02,55018.0
2015-07-28 13:00:00,14.01,14.03,14.01,14.03,170104.0,14.01,14.03,14.01,14.03,170104.0
2015-07-28 13:10:00,14.02,14.04,14.01,14.03,99484.0,14.02,14.04,14.01,14.03,99484.0
2015-07-28 13:20:00,14.02,14.03,14.02,14.03,61105.0,14.02,14.03,14.02,14.03,61105.0
2015-07-28 13:30:00,14.03,14.03,14.02,14.03,23456.0,14.03,14.03,14.02,14.03,23456.0
2015-07-28 13:40:00,14.02,14.03,14.02,14.02,36919.0,14.02,14.03,14.02,14.02,36919.0
2015-07-28 13:50:00,14.03,14.04,14.02,14.02,117139.0,14.03,14.04,14.02,14.02,117139.0
2015-07-28 14:00:00,14.02,14.04,14.02,14.04,41409.0,14.02,14.04,14.02,14.04,41409.0
2015-07-28 14:10:00,14.04,14.05,14.03,14.03,97294.0,14.04,14.05,14.03,14.03,97294.0
2015-07-28 14:20:00,14.04,14.04,14.03,14.03,63602.0,14.04,14.04,14.03,14.03,63602.0
2015-07-28 14:30:00,14.03,14.04,14.01,14.02,212067.0,14.03,14.04,14.01,14.02,212067.0
2015-07-28 14:40:00,14.02,14.04,14.02,14.03,259048.0,14.02,14.04,14.02,14.03,259048.0
2015-07-28 14:50:00,14.04,14.04,14.03,14.04,46270.0,14.04,14.04,14.03,14.04,46270.0
2015-07-28 15:00:00,14.04,14.04,14.03,14.04,47493.0,14.04,14.04,14.03,14.04,47493.0
2015-07-28 15:10:00,14.04,14.04,14.03,14.04,42512.0,14.04,14.04,14.03,14.04,42512.0
2015-07-28 15:20:00,14.04,14.04,14.03,14.03,37185.0,14.04,14.04,14.03,14.03,37185.0
2015-07-28 15:30:00,14.03,14.04,14.03,14.04,65635.0,14.03,14.04,14.03,14.04,65635.0
2015-07-28 15:40:00,14.03,14.04,14.02,14.03,124084.0,14.03,14.04,14.02,14.03,124084.0
2015-07-28 15:50:00,14.03,14.03,14.02,14.02,210068.0,14.03,14.03,14.02,14.02,210068.0
2015-07-29 09:30:00,14.05,14.06,14.01,14.04,136038.0,14.05,14.06,14.01,14.04,136038.0
2015-07-29 09:40:00,14.03,14.05,14.01,14.03,235833.0,14.03,14.05,14.01,14.03,235833.0
2015-07-29 09:50:00,14.02,14.02,14.0,14.01,49206.0,14.02,14.02,14.0,14.01,49206.0
2015-07-29 10:00:00,14.02,14.04,14.0,14.02,155971.0,14.02,14.04,14.0,14.02,155971.0
2015-07-29 10:10:00,14.03,14.05,14.02,14.05,138964.0,14.03,14.05,14.02,14.05,138964.0
2015-07-29 10:20:00,14.04,14.06,14.03,14.04,145862.0,14.04,14.06,14.03,14.04,145862.0
2015-07-29 10:30:00,14.04,14.06,14.03,14.05,74213.0,14.04,14.06,14.03,14.05,74213.0
2015-07-29 10:40:00,14.05,14.12,14.04,14.12,241927.0,14.05,14.12,14.04,14.12,241927.0
2015-07-29 10:50:00,14.12,14.12,14.08,14.08,113537.0,14.12,14.12,14.08,14.08,113537.0
2015-07-29 11:00:00,14.09,14.1,14.07,14.08,84533.0,14.09,14.1,14.07,14.08,84533.0
2015-07-29 11:10:00,14.08,14.09,14.07,14.07,72104.0,14.08,14.09,14.07,14.07,72104.0
2015-07-29 11:20:00,14.07,14.09,14.07,14.08,46650.0,14.07,14.09,14.07,14.08,46650.0
2015-07-29 11:30:00,14.09,14.19,14.09,14.19,358858.0,14.09,14.19,14.09,14.19,358858.0
2015-07-29 11:40:00,14.19,14.23,14.16,14.22,280203.0,14.19,14.23,14.16,14.22,280203.0
2015-07-29 11:50:00,14.22,14.24,14.19,14.19,588417.0,14.22,14.24,14.19,14.19,588417.0
2015-07-29 12:00:00,14.19,14.25,14.17,14.18,767619.0,14.19,14.25,14.17,14.18,767619.0
2015-07-29 12:10:00,14.19,14.19,14.15,14.15,173254.0,14.19,14.19,14.15,14.15,173254.0
2015-07-29 12:20:00,14.15,14.16,14.13,14.15,101850.0,14.15,14.16,14.13,14.15,101850.0
2015-07-29 12:30:00,14.15,14.17,14.14,14.15,136344.0,14.15,14.17,14.14,14.15,136344.0
2015-07-29 12:40:00,14.16,14.16,14.14,14.15,36333.0,14.16,14.16,14.14,14.15,36333.0
2015-07-29 12:50:00,14.15,14.16,14.13,14.14,70291.0,14.15,14.16,14.13,14.14,70291.0
2015-07-29 13:00:00,14.14,14.15,14.13,14.13,51815.0,14.14,14.15,14.13,14.13,51815.0
2015-07-29 13:10:00,14.14,14.15,14.13,14.14,28077.0,14.14,14.15,14.13,14.14,28077.0
2015-07-29 13:20:00,14.13,14.14,14.08,14.09,113221.0,14.13,14.14,14.08,14.09,113221.0
2015-07-29 13:30:00,14.09,14.11,14.09,14.11,66592.0,14.09,14.11,14.09,14.11,66592.0
2015-07-29 13:40:00,14.11,14.13,14.11,14.13,57988.0,14.11,14.13,14.11,14.13,57988.0
2015-07-29 13:50:00,14.13,14.15,14.12,14.14,192275.0,14.13,14.15,14.12,14.14,192275.0
2015-07-29 14:00:00,14.14,14.24,14.1,14.12,655408.0,14.14,14.24,14.1,14.12,655408.0
2015-07-29 14:10:00,14.13,14.18,14.13,14.17,443196.0,14.13,14.18,14.13,14.17,443196.0
2015-07-29 14:20:00,14.17,14.19,14.14,14.15,134725.0,14.17,14.19,14.14,14.15,134725.0
2015-07-29 14:30:00,14.15,14.16,14.14,14.16,105364.0,14.15,14.16,14.14,14.16,105364.0
2015-07-29 14:40:00,14.15,14.16,14.13,14.14,82256.0,14.15,14.16,14.13,14.14,82256.0
2015-07-29 14:50:00,14.14,14.18,14.14,14.16,108663.0,14.14,14.18,14.14,14.16,108663.0
2015-07-29 15:00:00,14.17,14.17,14.1,14.12,111832.0,14.17,14.17,14.1,14.12,111832.0
2015-07-29 15:10:00,14.11,14.12,14.11,14.12,22979.0,14.11,14.12,14.11,14.12,22979.0
2015-07-29 15:20:00,14.12,14.15,14.12,14.15,69928.0,14.12,14.15,14.12,14.15,69928.0
2015-07-29 15:30:00,14.15,14.16,14.14,14.15,114138.0,14.15,14.16,14.14,14.15,114138.0
2015-07-29 15:40:00,14.14,14.16,14.14,14.16,72829.0,14.14,14.16,14.14,14.16,72829.0
2015-07-29 15:50:00,14.16,14.16,14.15,14.16,271234.0,14.16,14.16,14.15,14.16,271234.0
2015-07-30 09:30:00,14.07,14.1,14.05,14.06,231970.0,14.07,14.1,14.05,14.06,231970.0
2015-07-30 09:40:00,14.06,14.06,14.04,14.05,134768.0,14.06,14.06,14.04,14.05,134768.0
2015-07-30 09:50:00,14.05,14.1,14.04,14.08,111029.0,14.05,14.1,14.04,14.08,111029.0
2015-07-30 10:00:00,14.07,14.14,14.06,14.1,310288.0,14.07,14.14,14.06,14.1,310288.0
2015-07-30 10:10:00,14.11,14.15,14.1,14.15,95970.0,14.11,14.15,14.1,14.15,95970.0
2015-07-30 10:20:00,14.15,14.17,14.13,14.15,175630.0,14.15,14.17,14.13,14.15,175630.0
2015-07-30 10:30:00,14.15,14.18,14.13,14.13,192078.0,14.15,14.18,14.13,14.13,192078.0
2015-07-30 10:40:00,14.13,14.14,14.11,14.12,82584.0,14.13,14.14,14.11,14.12,82584.0
2015-07-30 10:50:00,14.12,14.14,14.1,14.14,69234.0,14.12,14.14,14.1,14.14,69234.0
2015-07-30 11:00:00,14.14,14.15,14.12,14.14,100554.0,14.14,14.15,14.12,14.14,100554.0
2015-07-30 11:10:00,14.13,14.14,14.12,14.12,21667.0,14.13,14.14,14.12,14.12,21667.0
2015-07-30 11:20:00,14.13,14.15,14.12,14.14,128291.0,14.13,14.15,14.12,14.14,128291.0
2015-07-30 11:30:00,14.14,14.14,14.12,14.12,53763.0,14.14,14.14,14.12,14.12,53763.0
2015-07-30 11:40:00,14.12,14.13,14.1,14.12,125411.0,14.12,14.13,14.1,14.12,125411.0
2015-07-30 11:50:00,14.12,14.13,14.11,14.12,44716.0,14.12,14.13,14.11,14.12,44716.0
2015-07-30 12:00:00,14.12,14.12,14.08,14.09,127158.0,14.12,14.12,14.08,14.09,127158.0
2015-07-30 12:10:00,14.09,14.11,14.08,14.1,70678.0,14.09,14.11,14.08,14.1,70678.0
2015-07-30 12:20:00,14.1,14.11,14.1,14.1,19138.0,14.1,14.11,14.1,14.1,19138.0
2015-07-30 12:30:00,14.1,14.11,14.09,14.1,67812.0,14.1,14.11,14.09,14.1,67812.0
2015-07-30 12:40:00,14.09,14.11,14.09,14.1,21564.0,14.09,14.11,14.09,14.1,21564.0
2015-07-30 12:50:00,14.1,14.12,14.09,14.11,87679.0,14.1,14.12,14.09,14.11,87679.0
2015-07-30 13:00:00,14.11,14.13,14.11,14.12,213796.0,14.11,14.13,14.11,14.12,213796.0
2015-07-30 13:10:00,14.11,14.13,14.11,14.12,58651.0,14.11,14.13,14.11,14.12,58651.0
2015-07-30 13:20:00,14.12,14.13,14.06,14.07,187665.0,14.12,14.13,14.06,14.07,187665.0
2015-07-30 13:30:00,14.08,14.09,14.07,14.07,21483.0,14.08,14.09,14.07,14.07,21483.0
2015-07-30 13:40:00,14.07,14.08,14.07,14.08,59401.0,14.07,14.08,14.07,14.08,59401.0
2015-07-30 13:50:00,14.08,14.09,14.07,14.08,58029.0,14.08,14.09,14.07,14.08,58029.0
2015-07-30 14:00:00,14.08,14.1,14.08,14.09,28336.0,14.08,14.1,14.08,14.09,28336.0
2015-07-30 14:10:00,14.08,14.11,14.08,14.08,94469.0,14.08,14.11,14.08,14.08,94469.0
2015-07-30 14:20:00,14.08,14.09,14.06,14.07,38025.0,14.08,14.09,14.06,14.07,38025.0
2015-07-30 14:30:00,14.07,14.08,14.07,14.08,17278.0,14.07,14.08,14.07,14.08,17278.0
2015-07-30 14:40:00,14.07,14.08,14.07,14.07,18450.0,14.07,14.08,14.07,14.07,18450.0
2015-07-30 14:50:00,14.07,14.08,14.07,14.08,21053.0,14.07,14.08,14.07,14.08,21053.0
2015-07-30 15:00:00,14.08,14.09,14.07,14.09,33460.0,14.08,14.09,14.07,14.09,33460.0
2015-07-30 15:10:00,14.09,14.1,14.08,14.1,44815.0,14.09,14.1,14.08,14.1,44815.0
2015-07-30 15:20:00,14.1,14.11,14.09,14.1,45070.0,14.1,14.11,14.09,14.1,45070.0
2015-07-30 15:30:00,14.1,14.11,14.08,14.09,97099.0,14.1,14.11,14.08,14.09,97099.0
2015-07-30 15:40:00,14.09,14.1,14.07,14.08,60375.0,14.09,14.1,14.07,14.08,60375.0
2015-07-30 15:50:00,14.08,14.09,14.07,14.09,218360.0,14.08,14.09,14.07,14.09,218360.0
2015-07-31 09:30:00,14.27,14.34,14.24,14.24,561606.0,14.27,14.34,14.24,14.24,561606.0
2015-07-31 09:40:00,14.25,14.26,14.22,14.23,225810.0,14.25,14.26,14.22,14.23,225810.0
2015-07-31 09:50:00,14.23,14.25,14.22,14.24,124661.0,14.23,14.25,14.22,14.24,124661.0
2015-07-31 10:00:00,14.25,14.26,14.2,14.2,285692.0,14.25,14.26,14.2,14.2,285692.0
2015-07-31 10:10:00,14.2,14.2,14.13,14.17,353618.0,14.2,14.2,14.13,14.17,353618.0
2015-07-31 10:20:00,14.17,14.18,14.16,14.17,76111.0,14.17,14.18,14.16,14.17,76111.0
2015-07-31 10:30:00,14.16,14.17,14.14,14.16,48062.0,14.16,14.17,14.14,14.16,48062.0
2015-07-31 10:40:00,14.16,14.19,14.15,14.18,68747.0,14.16,14.19,14.15,14.18,68747.0
2015-07-31 10:50:00,14.18,14.19,14.17,14.17,64867.0,14.18,14.19,14.17,14.17,64867.0
2015-07-31 11:00:00,14.17,14.18,14.15,14.17,50373.0,14.17,14.18,14.15,14.17,50373.0
2015-07-31 11:10:00,14.17,14.19,14.16,14.19,40960.0,14.17,14.19,14.16,14.19,40960.0
2015-07-31 11:20:00,14.2,14.22,14.18,14.21,206095.0,14.2,14.22,14.18,14.21,206095.0
2015-07-31 11:30:00,14.22,14.22,14.16,14.17,82542.0,14.22,14.22,14.16,14.17,82542.0
2015-07-31 11:40:00,14.17,14.18,14.16,14.17,49818.0,14.17,14.18,14.16,14.17,49818.0
2015-07-31 11:50:00,14.17,14.18,14.16,14.17,24966.0,14.17,14.18,14.16,14.17,24966.0
2015-07-31 12:00:00,14.16,14.19,14.16,14.16,49709.0,14.16,14.19,14.16,14.16,49709.0
2015-07-31 12:10:00,14.17,14.18,14.16,14.17,18347.0,14.17,14.18,14.16,14.17,18347.0
2015-07-31 12:20:00,14.17,14.18,14.16,14.18,76069.0,14.17,14.18,14.16,14.18,76069.0
2015-07-31 12:30:00,14.17,14.19,14.17,14.17,25255.0,14.17,14.19,14.17,14.17,25255.0
2015-07-31 12:40:00,14.18,14.18,14.13,14.13,50969.0,14.18,14.18,14.13,14.13,50969.0
2015-07-31 12:50:00,14.14,14.14,14.1,14.1,119152.0,14.14,14.14,14.1,14.1,119152.0
2015-07-31 13:00:00,14.11,14.13,14.1,14.11,79737.0,14.11,14.13,14.1,14.11,79737.0
2015-07-31 13:10:00,14.1,14.12,14.09,14.11,56978.0,14.1,14.12,14.09,14.11,56978.0
2015-07-31 13:20:00,14.1,14.13,14.07,14.12,206730.0,14.1,14.13,14.07,14.12,206730.0
2015-07-31 13:30:00,14.13,14.13,14.12,14.12,25559.0,14.13,14.13,14.12,14.12,25559.0
2015-07-31 13:40:00,14.13,14.13,14.11,14.12,34238.0,14.13,14.13,14.11,14.12,34238.0
2015-07-31 13:50:00,14.12,14.15,14.12,14.13,155433.0,14.12,14.15,14.12,14.13,155433.0
2015-07-31 14:00:00,14.13,14.16,14.12,14.13,134440.0,14.13,14.16,14.12,14.13,134440.0
2015-07-31 14:10:00,14.13,14.13,14.1,14.11,222998.0,14.13,14.13,14.1,14.11,222998.0
2015-07-31 14:20:00,14.11,14.11,14.09,14.11,139007.0,14.11,14.11,14.09,14.11,139007.0
2015-07-31 14:30:00,14.11,14.12,14.1,14.11,118678.0,14.11,14.12,14.1,14.11,118678.0
2015-07-31 14:40:00,14.11,14.12,14.07,14.08,133766.0,14.11,14.12,14.07,14.08,133766.0
2015-07-31 14:50:00,14.08,14.08,14.06,14.06,84828.0,14.08,14.08,14.06,14.06,84828.0
2015-07-31 15:00:00,14.07,14.08,14.06,14.08,93217.0,14.07,14.08,14.06,14.08,93217.0
2015-07-31 15:10:00,14.08,14.08,14.07,14.07,62859.0,14.08,14.08,14.07,14.07,62859.0
2015-07-31 15:20:00,14.08,14.08,14.05,14.06,96061.0,14.08,14.08,14.05,14.06,96061.0
2015-07-31 15:30:00,14.05,14.06,14.04,14.05,189041.0,14.05,14.06,14.04,14.05,189041.0
2015-07-31 15:40:00,14.06,14.06,14.05,14.05,119482.0,14.06,14.06,14.05,14.05,119482.0
2015-07-31 15:50:00,14.05,14.07,14.05,14.06,467278.0,14.05,14.07,14.05,14.06,467278.0
2015-08-03 09:30:00,14.05,14.07,14.04,14.04,225476.0,14.05,14.07,14.04,14.04,225476.0
2015-08-03 09:40:00,14.05,14.05,14.03,14.05,69660.0,14.05,14.05,14.03,14.05,69660.0
2015-08-03 09:50:00,14.04,14.06,14.04,14.05,137890.0,14.04,14.06,14.04,14.05,137890.0
2015-08-03 10:00:00,14.04,14.05,14.03,14.05,116307.0,14.04,14.05,14.03,14.05,116307.0
2015-08-03 10:10:00,14.05,14.07,14.03,14.04,81821.0,14.05,14.07,14.03,14.04,81821.0
2015-08-03 10:20:00,14.03,14.04,14.0,14.01,188527.0,14.03,14.04,14.0,14.01,188527.0
2015-08-03 10:30:00,14.01,14.05,14.0,14.04,79888.0,14.01,14.05,14.0,14.04,79888.0
2015-08-03 10:40:00,14.04,14.05,14.02,14.03,45182.0,14.04,14.05,14.02,14.03,45182.0
2015-08-03 10:50:00,14.04,14.04,14.02,14.03,41844.0,14.04,14.04,14.02,14.03,41844.0
2015-08-03 11:00:00,14.03,14.03,14.01,14.02,104514.0,14.03,14.03,14.01,14.02,104514.0
2015-08-03 11:10:00,14.02,14.03,14.01,14.02,36398.0,14.02,14.03,14.01,14.02,36398.0
2015-08-03 11:20:00,14.02,14.02,13.95,13.96,187027.0,14.02,14.02,13.95,13.96,187027.0
2015-08-03 11:30:00,13.96,14.0,13.96,13.99,386214.0,13.96,14.0,13.96,13.99,386214.0
2015-08-03 11:40:00,13.99,13.99,13.96,13.97,85615.0,13.99,13.99,13.96,13.97,85615.0
2015-08-03 11:50:00,13.96,13.98,13.96,13.98,47574.0,13.96,13.98,13.96,13.98,47574.0
2015-08-03 12:00:00,13.98,13.98,13.96,13.97,74208.0,13.98,13.98,13.96,13.97,74208.0
2015-08-03 12:10:00,13.98,13.98,13.96,13.98,40390.0,13.98,13.98,13.96,13.98,40390.0
2015-08-03 12:20:00,13.98,13.98,13.94,13.95,174607.0,13.98,13.98,13.94,13.95,174607.0
2015-08-03 12:30:00,13.95,13.96,13.88,13.91,504094.0,13.95,13.96,13.88,13.91,504094.0
2015-08-03 12:40:00,13.91,13.91,13.89,13.91,66650.0,13.91,13.91,13.89,13.91,66650.0
2015-08-03 12:50:00,13.91,13.91,13.89,13.9,52510.0,13.91,13.91,13.89,13.9,52510.0
2015-08-03 13:00:00,13.91,13.91,13.89,13.9,129034.0,13.91,13.91,13.89,13.9,129034.0
2015-08-03 13:10:00,13.9,13.91,13.89,13.9,60876.0,13.9,13.91,13.89,13.9,60876.0
2015-08-03 13:20:00,13.9,13.91,13.89,13.9,48290.0,13.9,13.91,13.89,13.9,48290.0
2015-08-03 13:30:00,13.9,13.91,13.85,13.87,131328.0,13.9,13.91,13.85,13.87,131328.0
2015-08-03 13:40:00,13.86,13.87,13.82,13.83,122756.0,13.86,13.87,13.82,13.83,122756.0
2015-08-03 13:50:00,13.83,13.84,13.81,13.82,102416.0,13.83,13.84,13.81,13.82,102416.0
2015-08-03 14:00:00,13.83,13.86,13.82,13.86,271484.0,13.83,13.86,13.82,13.86,271484.0
2015-08-03 14:10:00,13.86,13.87,13.8,13.82,1126660.0,13.86,13.87,13.8,13.82,1126660.0
2015-08-03 14:20:00,13.83,13.83,13.8,13.82,486099.0,13.83,13.83,13.8,13.82,486099.0
2015-08-03 14:30:00,13.82,13.82,13.81,13.82,45666.0,13.82,13.82,13.81,13.82,45666.0
2015-08-03 14:40:00,13.82,13.82,13.79,13.8,91606.0,13.82,13.82,13.79,13.8,91606.0
2015-08-03 14:50:00,13.79,13.82,13.78,13.82,116793.0,13.79,13.82,13.78,13.82,116793.0
2015-08-03 15:00:00,13.82,13.83,13.82,13.83,46664.0,13.82,13.83,13.82,13.83,46664.0
2015-08-03 15:10:00,13.83,13.84,13.82,13.84,51327.0,13.83,13.84,13.82,13.84,51327.0
2015-08-03 15:20:00,13.84,13.85,13.83,13.85,129921.0,13.84,13.85,13.83,13.85,129921.0
2015-08-03 15:30:00,13.85,13.86,13.84,13.86,69637.0,13.85,13.86,13.84,13.86,69637.0
2015-08-03 15:40:00,13.86,13.88,13.85,13.88,78046.0,13.86,13.88,13.85,13.88,78046.0
2015-08-03 15:50:00,13.88,13.88,13.86,13.87,520663.0,13.88,13.88,13.86,13.87,520663.0
2015-08-04 09:30:00,13.93,13.97,13.92,13.97,155963.0,13.93,13.97,13.92,13.97,155963.0
2015-08-04 09:40:00,13.97,13.98,13.95,13.97,98029.0,13.97,13.98,13.95,13.97,98029.0
2015-08-04 09:50:00,13.97,13.98,13.96,13.97,76195.0,13.97,13.98,13.96,13.97,76195.0
2015-08-04 10:00:00,13.98,13.98,13.95,13.97,107026.0,13.98,13.98,13.95,13.97,107026.0
2015-08-04 10:10:00,13.98,13.98,13.95,13.96,49083.0,13.98,13.98,13.95,13.96,49083.0
2015-08-04 10:20:00,13.97,13.97,13.93,13.93,54270.0,13.97,13.97,13.93,13.93,54270.0
2015-08-04 10:30:00,13.94,13.95,13.93,13.94,114229.0,13.94,13.95,13.93,13.94,114229.0
2015-08-04 10:40:00,13.94,13.97,13.94,13.96,129241.0,13.94,13.97,13.94,13.96,129241.0
2015-08-04 10:50:00,13.96,13.98,13.95,13.97,73741.0,13.96,13.98,13.95,13.97,73741.0
2015-08-04 11:00:00,13.97,13.98,13.96,13.97,87902.0,13.97,13.98,13.96,13.97,87902.0
2015-08-04 11:10:00,13.97,13.99,13.96,13.99,54577.0,13.97,13.99,13.96,13.99,54577.0
2015-08-04 11:20:00,13.99,13.99,13.96,13.96,116800.0,13.99,13.99,13.96,13.96,116800.0
2015-08-04 11:30:00,13.96,13.97,13.95,13.96,66978.0,13.96,13.97,13.95,13.96,66978.0
2015-08-04 11:40:00,13.96,13.97,13.96,13.96,9245.0,13.96,13.97,13.96,13.96,9245.0
2015-08-04 11:50:00,13.97,13.98,13.96,13.97,47299.0,13.97,13.98,13.96,13.97,47299.0
2015-08-04 12:00:00,13.98,13.98,13.97,13.98,20394.0,13.98,13.98,13.97,13.98,20394.0
2015-08-04 12:10:00,13.98,13.99,13.97,13.98,20837.0,13.98,13.99,13.97,13.98,20837.0
2015-08-04 12:20:00,13.98,13.99,13.96,13.97,50394.0,13.98,13.99,13.96,13.97,50394.0
2015-08-04 12:30:00,13.97,13.98,13.96,13.98,19836.0,13.97,13.98,13.96,13.98,19836.0
2015-08-04 12:40:00,13.97,13.98,13.97,13.97,32299.0,13.97,13.98,13.97,13.97,32299.0
2015-08-04 12:50:00,13.98,13.98,13.97,13.97,20819.0,13.98,13.98,13.97,13.97,20819.0
2015-08-04 13:00:00,13.97,13.97,13.93,13.94,206104.0,13.97,13.97,13.93,13.94,206104.0
2015-08-04 13:10:00,13.94,13.95,13.93,13.95,36036.0,13.94,13.95,13.93,13.95,36036.0
2015-08-04 13:20:00,13.95,13.95,13.93,13.95,48798.0,13.95,13.95,13.93,13.95,48798.0
2015-08-04 13:30:00,13.95,13.95,13.92,13.93,66569.0,13.95,13.95,13.92,13.93,66569.0
2015-08-04 13:40:00,13.92,13.93,13.9,13.9,83809.0,13.92,13.93,13.9,13.9,83809.0
2015-08-04 13:50:00,13.9,13.93,13.9,13.92,70446.0,13.9,13.93,13.9,13.92,70446.0
2015-08-04 14:00:00,13.91,13.91,13.89,13.91,40877.0,13.91,13.91,13.89,13.91,40877.0
2015-08-04 14:10:00,13.9,13.9,13.86,13.87,65783.0,13.9,13.9,13.86,13.87,65783.0
2015-08-04 14:20:00,13.87,13.9,13.87,13.89,136254.0,13.87,13.9,13.87,13.89,136254.0
2015-08-04 14:30:00,13.89,13.9,13.88,13.88,43501.0,13.89,13.9,13.88,13.88,43501.0
2015-08-04 14:40:00,13.89,13.9,13.88,13.9,39744.0,13.89,13.9,13.88,13.9,39744.0
2015-08-04 14:50:00,13.9,13.91,13.89,13.91,49336.0,13.9,13.91,13.89,13.91,49336.0
2015-08-04 15:00:00,13.91,13.92,13.9,13.91,35393.0,13.91,13.92,13.9,13.91,35393.0
2015-08-04 15:10:00,13.91,13.92,13.89,13.91,53219.0,13.91,13.92,13.89,13.91,53219.0
2015-08-04 15:20:00,13.9,13.91,13.89,13.9,48669.0,13.9,13.91,13.89,13.9,48669.0
2015-08-04 15:30:00,13.91,13.91,13.89,13.91,27108.0,13.91,13.91,13.89,13.91,27108.0
2015-08-04 15:40:00,13.9,13.91,13.9,13.9,50702.0,13.9,13.91,13.9,13.9,50702.0
2015-08-04 15:50:00,13.91,13.93,13.9,13.93,204133.0,13.91,13.93,13.9,13.93,204133.0
2015-08-05 09:30:00,13.96,14.03,13.95,14.0,298413.0,13.96,14.03,13.95,14.0,298413.0
2015-08-05 09:40:00,14.01,14.06,14.0,14.02,342358.0,14.01,14.06,14.0,14.02,342358.0
2015-08-05 09:50:00,14.03,14.05,14.0,14.02,202151.0,14.03,14.05,14.0,14.02,202151.0
2015-08-05 10:00:00,14.02,14.02,13.92,13.93,354478.0,14.02,14.02,13.92,13.93,354478.0
2015-08-05 10:10:00,13.93,13.95,13.92,13.93,213220.0,13.93,13.95,13.92,13.93,213220.0
2015-08-05 10:20:00,13.93,13.96,13.92,13.96,90083.0,13.93,13.96,13.92,13.96,90083.0
2015-08-05 10:30:00,13.96,13.97,13.94,13.95,80160.0,13.96,13.97,13.94,13.95,80160.0
2015-08-05 10:40:00,13.94,13.95,13.93,13.94,69267.0,13.94,13.95,13.93,13.94,69267.0
2015-08-05 10:50:00,13.94,13.95,13.89,13.91,110421.0,13.94,13.95,13.89,13.91,110421.0
2015-08-05 11:00:00,13.91,13.92,13.89,13.92,163942.0,13.91,13.92,13.89,13.92,163942.0
2015-08-05 11:10:00,13.91,13.92,13.9,13.91,69719.0,13.91,13.92,13.9,13.91,69719.0
2015-08-05 11:20:00,13.91,13.94,13.9,13.93,157617.0,13.91,13.94,13.9,13.93,157617.0
2015-08-05 11:30:00,13.92,13.93,13.91,13.92,37952.0,13.92,13.93,13.91,13.92,37952.0
2015-08-05 11:40:00,13.91,13.91,13.89,13.9,56622.0,13.91,13.91,13.89,13.9,56622.0
2015-08-05 11:50:00,13.9,13.91,13.88,13.9,79891.0,13.9,13.91,13.88,13.9,79891.0
2015-08-05 12:00:00,13.9,13.91,13.89,13.9,39767.0,13.9,13.91,13.89,13.9,39767.0
2015-08-05 12:10:00,13.91,13.93,13.9,13.92,119743.0,13.91,13.93,13.9,13.92,119743.0
2015-08-05 12:20:00,13.92,13.93,13.92,13.92,20993.0,13.92,13.93,13.92,13.92,20993.0
2015-08-05 12:30:00,13.93,13.93,13.91,13.92,61908.0,13.93,13.93,13.91,13.92,61908.0
2015-08-05 12:40:00,13.93,13.96,13.92,13.94,57216.0,13.93,13.96,13.92,13.94,57216.0
2015-08-05 12:50:00,13.95,13.95,13.93,13.94,47420.0,13.95,13.95,13.93,13.94,47420.0
2015-08-05 13:00:00,13.95,13.96,13.94,13.95,36609.0,13.95,13.96,13.94,13.95,36609.0
2015-08-05 13:10:00,13.95,13.96,13.94,13.95,59327.0,13.95,13.96,13.94,13.95,59327.0
2015-08-05 13:20:00,13.95,13.96,13.93,13.95,47134.0,13.95,13.96,13.93,13.95,47134.0
2015-08-05 13:30:00,13.94,13.95,13.93,13.94,33654.0,13.94,13.95,13.93,13.94,33654.0
2015-08-05 13:40:00,13.95,13.95,13.94,13.94,51161.0,13.95,13.95,13.94,13.94,51161.0
2015-08-05 13:50:00,13.94,13.95,13.94,13.94,19331.0,13.94,13.95,13.94,13.94,19331.0
2015-08-05 14:00:00,13.95,13.96,13.94,13.95,73143.0,13.95,13.96,13.94,13.95,73143.0
2015-08-05 14:10:00,13.95,13.96,13.95,13.96,21089.0,13.95,13.96,13.95,13.96,21089.0
2015-08-05 14:20:00,13.95,13.96,13.95,13.95,45719.0,13.95,13.96,13.95,13.95,45719.0
2015-08-05 14:30:00,13.96,13.96,13.94,13.95,25418.0,13.96,13.96,13.94,13.95,25418.0
2015-08-05 14:40:00,13.94,13.95,13.93,13.94,51416.0,13.94,13.95,13.93,13.94,51416.0
2015-08-05 14:50:00,13.94,13.94,13.93,13.94,52131.0,13.94,13.94,13.93,13.94,52131.0
2015-08-05 15:00:00,13.94,13.94,13.92,13.94,80703.0,13.94,13.94,13.92,13.94,80703.0
2015-08-05 15:10:00,13.94,13.95,13.93,13.95,58536.0,13.94,13.95,13.93,13.95,58536.0
2015-08-05 15:20:00,13.94,13.95,13.93,13.94,59991.0,13.94,13.95,13.93,13.94,59991.0
2015-08-05 15:30:00,13.94,13.95,13.94,13.95,32916.0,13.94,13.95,13.94,13.95,32916.0
2015-08-05 15:40:00,13.94,13.95,13.92,13.93,57996.0,13.94,13.95,13.92,13.93,57996.0
2015-08-05 15:50:00,13.93,13.95,13.92,13.94,196473.0,13.93,13.95,13.92,13.94,196473.0
2015-08-06 09:30:00,13.94,13.97,13.94,13.95,143051.0,13.94,13.97,13.94,13.95,143051.0
2015-08-06 09:40:00,13.95,13.99,13.94,13.99,47384.0,13.95,13.99,13.94,13.99,47384.0
2015-08-06 09:50:00,13.99,14.02,13.96,14.01,105195.0,13.99,14.02,13.96,14.01,105195.0
2015-08-06 10:00:00,14.02,14.02,13.98,13.99,123022.0,14.02,14.02,13.98,13.99,123022.0
2015-08-06 10:10:00,13.99,14.01,13.98,14.0,148373.0,13.99,14.01,13.98,14.0,148373.0
2015-08-06 10:20:00,14.0,14.01,13.99,14.0,61774.0,14.0,14.01,13.99,14.0,61774.0
2015-08-06 10:30:00,14.01,14.03,13.99,14.01,125147.0,14.01,14.03,13.99,14.01,125147.0
2015-08-06 10:40:00,14.01,14.03,14.01,14.02,215101.0,14.01,14.03,14.01,14.02,215101.0
2015-08-06 10:50:00,14.02,14.03,13.99,14.0,84088.0,14.02,14.03,13.99,14.0,84088.0
2015-08-06 11:00:00,14.0,14.01,13.99,14.0,38915.0,14.0,14.01,13.99,14.0,38915.0
2015-08-06 11:10:00,14.0,14.0,13.99,13.99,44898.0,14.0,14.0,13.99,13.99,44898.0
2015-08-06 11:20:00,14.0,14.0,13.98,13.99,36074.0,14.0,14.0,13.98,13.99,36074.0
2015-08-06 11:30:00,13.99,14.02,13.99,14.01,56134.0,13.99,14.02,13.99,14.01,56134.0
2015-08-06 11:40:00,14.02,14.02,14.0,14.02,54306.0,14.02,14.02,14.0,14.02,54306.0
2015-08-06 11:50:00,14.02,14.03,14.01,14.03,61524.0,14.02,14.03,14.01,14.03,61524.0
2015-08-06 12:00:00,14.02,14.03,14.01,14.02,39233.0,14.02,14.03,14.01,14.02,39233.0
2015-08-06 12:10:00,14.02,14.05,14.01,14.04,67153.0,14.02,14.05,14.01,14.04,67153.0
2015-08-06 12:20:00,14.04,14.1,14.03,14.07,328677.0,14.04,14.1,14.03,14.07,328677.0
2015-08-06 12:30:00,14.08,14.09,14.07,14.08,133698.0,14.08,14.09,14.07,14.08,133698.0
2015-08-06 12:40:00,14.09,14.12,14.07,14.08,187467.0,14.09,14.12,14.07,14.08,187467.0
2015-08-06 12:50:00,14.08,14.09,14.07,14.07,29694.0,14.08,14.09,14.07,14.07,29694.0
2015-08-06 13:00:00,14.08,14.09,14.07,14.08,70115.0,14.08,14.09,14.07,14.08,70115.0
2015-08-06 13:10:00,14.08,14.08,14.05,14.06,51707.0,14.08,14.08,14.05,14.06,51707.0
2015-08-06 13:20:00,14.06,14.07,14.05,14.06,54700.0,14.06,14.07,14.05,14.06,54700.0
2015-08-06 13:30:00,14.05,14.07,14.05,14.06,69929.0,14.05,14.07,14.05,14.06,69929.0
2015-08-06 13:40:00,14.06,14.07,14.05,14.06,39381.0,14.06,14.07,14.05,14.06,39381.0
2015-08-06 13:50:00,14.06,14.06,14.05,14.06,32362.0,14.06,14.06,14.05,14.06,32362.0
2015-08-06 14:00:00,14.06,14.06,14.04,14.04,61630.0,14.06,14.06,14.04,14.04,61630.0
2015-08-06 14:10:00,14.04,14.05,14.04,14.04,38157.0,14.04,14.05,14.04,14.04,38157.0
2015-08-06 14:20:00,14.04,14.05,14.03,14.05,78810.0,14.04,14.05,14.03,14.05,78810.0
2015-08-06 14:30:00,14.05,14.06,14.04,14.05,54350.0,14.05,14.06,14.04,14.05,54350.0
2015-08-06 14:40:00,14.05,14.05,14.04,14.05,35912.0,14.05,14.05,14.04,14.05,35912.0
2015-08-06 14:50:00,14.05,14.06,14.05,14.05,13104.0,14.05,14.06,14.05,14.05,13104.0
2015-08-06 15:00:00,14.06,14.06,14.04,14.04,66955.0,14.06,14.06,14.04,14.04,66955.0
2015-08-06 15:10:00,14.05,14.05,14.04,14.04,62517.0,14.05,14.05,14.04,14.04,62517.0
2015-08-06 15:20:00,14.05,14.05,14.03,14.04,54101.0,14.05,14.05,14.03,14.04,54101.0
2015-08-06 15:30:00,14.03,14.04,14.01,14.01,126955.0,14.03,14.04,14.01,14.01,126955.0
2015-08-06 15:40:00,14.01,14.02,14.01,14.01,62027.0,14.01,14.02,14.01,14.01,62027.0
2015-08-06 15:50:00,14.01,14.02,13.98,13.99,290437.0,14.01,14.02,13.98,13.99,290437.0
2015-08-07 09:30:00,14.13,14.22,14.13,14.2,478482.0,14.13,14.22,14.13,14.2,478482.0
2015-08-07 09:40:00,14.21,14.27,14.18,14.24,807050.0,14.21,14.27,14.18,14.24,807050.0
2015-08-07 09:50:00,14.24,14.27,14.21,14.23,314149.0,14.24,14.27,14.21,14.23,314149.0
2015-08-07 10:00:00,14.23,14.25,14.22,14.24,106889.0,14.23,14.25,14.22,14.24,106889.0
2015-08-07 10:10:00,14.24,14.28,14.23,14.27,161230.0,14.24,14.28,14.23,14.27,161230.0
2015-08-07 10:20:00,14.27,14.29,14.25,14.27,188852.0,14.27,14.29,14.25,14.27,188852.0
2015-08-07 10:30:00,14.28,14.32,14.28,14.29,244338.0,14.28,14.32,14.28,14.29,244338.0
2015-08-07 10:40:00,14.29,14.35,14.29,14.33,368069.0,14.29,14.35,14.29,14.33,368069.0
2015-08-07 10:50:00,14.33,14.34,14.28,14.28,220013.0,14.33,14.34,14.28,14.28,220013.0
2015-08-07 11:00:00,14.29,14.32,14.28,14.29,165448.0,14.29,14.32,14.28,14.29,165448.0
2015-08-07 11:10:00,14.29,14.3,14.27,14.27,118328.0,14.29,14.3,14.27,14.27,118328.0
2015-08-07 11:20:00,14.27,14.3,14.27,14.29,107916.0,14.27,14.3,14.27,14.29,107916.0
2015-08-07 11:30:00,14.29,14.31,14.29,14.3,109368.0,14.29,14.31,14.29,14.3,109368.0
2015-08-07 11:40:00,14.31,14.32,14.3,14.3,105211.0,14.31,14.32,14.3,14.3,105211.0
2015-08-07 11:50:00,14.3,14.31,14.25,14.25,113561.0,14.3,14.31,14.25,14.25,113561.0
2015-08-07 12:00:00,14.26,14.27,14.25,14.26,38714.0,14.26,14.27,14.25,14.26,38714.0
2015-08-07 12:10:00,14.27,14.28,14.25,14.26,42224.0,14.27,14.28,14.25,14.26,42224.0
2015-08-07 12:20:00,14.26,14.28,14.25,14.25,58498.0,14.26,14.28,14.25,14.25,58498.0
2015-08-07 12:30:00,14.24,14.26,14.24,14.25,38665.0,14.24,14.26,14.24,14.25,38665.0
2015-08-07 12:40:00,14.25,14.25,14.21,14.21,101124.0,14.25,14.25,14.21,14.21,101124.0
2015-08-07 12:50:00,14.22,14.23,14.2,14.21,33815.0,14.22,14.23,14.2,14.21,33815.0
2015-08-07 13:00:00,14.21,14.23,14.2,14.21,54465.0,14.21,14.23,14.2,14.21,54465.0
2015-08-07 13:10:00,14.21,14.22,14.2,14.21,23119.0,14.21,14.22,14.2,14.21,23119.0
2015-08-07 13:20:00,14.21,14.21,14.19,14.2,78478.0,14.21,14.21,14.19,14.2,78478.0
2015-08-07 13:30:00,14.2,14.21,14.2,14.21,39202.0,14.2,14.21,14.2,14.21,39202.0
2015-08-07 13:40:00,14.21,14.21,14.19,14.2,43062.0,14.21,14.21,14.19,14.2,43062.0
2015-08-07 13:50:00,14.2,14.22,14.19,14.21,71273.0,14.2,14.22,14.19,14.21,71273.0
2015-08-07 14:00:00,14.21,14.22,14.2,14.2,37871.0,14.21,14.22,14.2,14.2,37871.0
2015-08-07 14:10:00,14.2,14.22,14.2,14.21,20751.0,14.2,14.22,14.2,14.21,20751.0
2015-08-07 14:20:00,14.21,14.22,14.2,14.2,40085.0,14.21,14.22,14.2,14.2,40085.0
2015-08-07 14:30:00,14.21,14.21,14.19,14.2,23227.0,14.21,14.21,14.19,14.2,23227.0
2015-08-07 14:40:00,14.2,14.2,14.17,14.19,42801.0,14.2,14.2,14.17,14.19,42801.0
2015-08-07 14:50:00,14.18,14.19,14.17,14.18,33200.0,14.18,14.19,14.17,14.18,33200.0
2015-08-07 15:00:00,14.19,14.19,14.1,14.1,173547.0,14.19,14.19,14.1,14.1,173547.0
2015-08-07 15:10:00,14.11,14.12,14.1,14.1,52189.0,14.11,14.12,14.1,14.1,52189.0
2015-08-07 15:20:00,14.1,14.12,14.1,14.11,33190.0,14.1,14.12,14.1,14.11,33190.0
2015-08-07 15:30:00,14.12,14.13,14.11,14.13,17938.0,14.12,14.13,14.11,14.13,17938.0
2015-08-07 15:40:00,14.13,14.14,14.12,14.13,77305.0,14.13,14.14,14.12,14.13,77305.0
2015-08-07 15:50:00,14.14,14.14,14.11,14.12,175344.0,14.14,14.14,14.11,14.12,175344.0
2015-08-10 09:30:00,14.25,14.28,14.23,14.24,218905.0,14.25,14.28,14.23,14.24,218905.0
2015-08-10 09:40:00,14.25,14.26,14.23,14.26,100668.0,14.25,14.26,14.23,14.26,100668.0
2015-08-10 09:50:00,14.26,14.31,14.26,14.29,214819.0,14.26,14.31,14.26,14.29,214819.0
2015-08-10 10:00:00,14.29,14.33,14.29,14.31,157128.0,14.29,14.33,14.29,14.31,157128.0
2015-08-10 10:10:00,14.3,14.31,14.29,14.31,86315.0,14.3,14.31,14.29,14.31,86315.0
2015-08-10 10:20:00,14.31,14.41,14.3,14.4,671401.0,14.31,14.41,14.3,14.4,671401.0
2015-08-10 10:30:00,14.4,14.4,14.37,14.38,147586.0,14.4,14.4,14.37,14.38,147586.0
2015-08-10 10:40:00,14.38,14.46,14.38,14.41,532129.0,14.38,14.46,14.38,14.41,532129.0
2015-08-10 10:50:00,14.4,14.43,14.39,14.41,178576.0,14.4,14.43,14.39,14.41,178576.0
2015-08-10 11:00:00,14.42,14.46,14.41,14.41,233515.0,14.42,14.46,14.41,14.41,233515.0
2015-08-10 11:10:00,14.42,14.5,14.41,14.47,536224.0,14.42,14.5,14.41,14.47,536224.0
2015-08-10 11:20:00,14.47,14.58,14.47,14.58,921151.0,14.47,14.58,14.47,14.58,921151.0
2015-08-10 11:30:00,14.58,14.69,14.57,14.69,646331.0,14.58,14.69,14.57,14.69,646331.0
2015-08-10 11:40:00,14.69,14.72,14.62,14.64,578133.0,14.69,14.72,14.62,14.64,578133.0
2015-08-10 11:50:00,14.64,14.66,14.6,14.63,390705.0,14.64,14.66,14.6,14.63,390705.0
2015-08-10 12:00:00,14.64,14.65,14.61,14.63,217452.0,14.64,14.65,14.61,14.63,217452.0
2015-08-10 12:10:00,14.64,14.7,14.63,14.66,303566.0,14.64,14.7,14.63,14.66,303566.0
2015-08-10 12:20:00,14.65,14.66,14.61,14.62,132688.0,14.65,14.66,14.61,14.62,132688.0
2015-08-10 12:30:00,14.61,14.65,14.61,14.64,98496.0,14.61,14.65,14.61,14.64,98496.0
2015-08-10 12:40:00,14.64,14.66,14.62,14.66,99542.0,14.64,14.66,14.62,14.66,99542.0
2015-08-10 12:50:00,14.66,14.66,14.62,14.64,111981.0,14.66,14.66,14.62,14.64,111981.0
2015-08-10 13:00:00,14.63,14.65,14.63,14.63,38002.0,14.63,14.65,14.63,14.63,38002.0
2015-08-10 13:10:00,14.64,14.65,14.61,14.62,141395.0,14.64,14.65,14.61,14.62,141395.0
2015-08-10 13:20:00,14.61,14.65,14.61,14.62,212527.0,14.61,14.65,14.61,14.62,212527.0
2015-08-10 13:30:00,14.62,14.63,14.61,14.63,56333.0,14.62,14.63,14.61,14.63,56333.0
2015-08-10 13:40:00,14.62,14.64,14.62,14.62,62116.0,14.62,14.64,14.62,14.62,62116.0
2015-08-10 13:50:00,14.63,14.64,14.62,14.63,88422.0,14.63,14.64,14.62,14.63,88422.0
2015-08-10 14:00:00,14.63,14.65,14.58,14.59,409685.0,14.63,14.65,14.58,14.59,409685.0
2015-08-10 14:10:00,14.59,14.62,14.58,14.61,133900.0,14.59,14.62,14.58,14.61,133900.0
2015-08-10 14:20:00,14.61,14.62,14.58,14.59,124553.0,14.61,14.62,14.58,14.59,124553.0
2015-08-10 14:30:00,14.6,14.6,14.59,14.59,25974.0,14.6,14.6,14.59,14.59,25974.0
2015-08-10 14:40:00,14.6,14.6,14.59,14.6,54847.0,14.6,14.6,14.59,14.6,54847.0
2015-08-10 14:50:00,14.59,14.6,14.56,14.57,143845.0,14.59,14.6,14.56,14.57,143845.0
2015-08-10 15:00:00,14.56,14.57,14.51,14.51,208120.0,14.56,14.57,14.51,14.51,208120.0
2015-08-10 15:10:00,14.52,14.56,14.51,14.56,80593.0,14.52,14.56,14.51,14.56,80593.0
2015-08-10 15:20:00,14.56,14.58,14.55,14.58,58473.0,14.56,14.58,14.55,14.58,58473.0
2015-08-10 15:30:00,14.58,14.58,14.56,14.57,49920.0,14.58,14.58,14.56,14.57,49920.0
2015-08-10 15:40:00,14.57,14.57,14.55,14.56,111331.0,14.57,14.57,14.55,14.56,111331.0
2015-08-10 15:50:00,14.56,14.57,14.54,14.54,691887.0,14.56,14.57,14.54,14.54,691887.0
2015-08-11 09:30:00,14.61,14.64,14.56,14.6,448381.0,14.61,14.64,14.56,14.6,448381.0
2015-08-11 09:40:00,14.61,14.62,14.55,14.58,266061.0,14.61,14.62,14.55,14.58,266061.0
2015-08-11 09:50:00,14.58,14.61,14.57,14.59,192957.0,14.58,14.61,14.57,14.59,192957.0
2015-08-11 10:00:00,14.59,14.6,14.56,14.58,179196.0,14.59,14.6,14.56,14.58,179196.0
2015-08-11 10:10:00,14.58,14.59,14.54,14.56,119009.0,14.58,14.59,14.54,14.56,119009.0
2015-08-11 10:20:00,14.56,14.57,14.5,14.51,295291.0,14.56,14.57,14.5,14.51,295291.0
2015-08-11 10:30:00,14.5,14.58,14.5,14.57,275268.0,14.5,14.58,14.5,14.57,275268.0
2015-08-11 10:40:00,14.56,14.59,14.56,14.58,67774.0,14.56,14.59,14.56,14.58,67774.0
2015-08-11 10:50:00,14.57,14.58,14.55,14.57,69413.0,14.57,14.58,14.55,14.57,69413.0
2015-08-11 11:00:00,14.56,14.6,14.55,14.58,136985.0,14.56,14.6,14.55,14.58,136985.0
2015-08-11 11:10:00,14.59,14.62,14.58,14.59,148755.0,14.59,14.62,14.58,14.59,148755.0
2015-08-11 11:20:00,14.59,14.63,14.59,14.62,61940.0,14.59,14.63,14.59,14.62,61940.0
2015-08-11 11:30:00,14.61,14.64,14.6,14.63,74439.0,14.61,14.64,14.6,14.63,74439.0
2015-08-11 11:40:00,14.62,14.63,14.58,14.6,85361.0,14.62,14.63,14.58,14.6,85361.0
2015-08-11 11:50:00,14.6,14.6,14.57,14.58,80570.0,14.6,14.6,14.57,14.58,80570.0
2015-08-11 12:00:00,14.57,14.6,14.57,14.58,88214.0,14.57,14.6,14.57,14.58,88214.0
2015-08-11 12:10:00,14.58,14.59,14.57,14.58,111526.0,14.58,14.59,14.57,14.58,111526.0
2015-08-11 12:20:00,14.58,14.59,14.57,14.58,40193.0,14.58,14.59,14.57,14.58,40193.0
2015-08-11 12:30:00,14.59,14.6,14.57,14.6,78860.0,14.59,14.6,14.57,14.6,78860.0
2015-08-11 12:40:00,14.59,14.6,14.58,14.59,54719.0,14.59,14.6,14.58,14.59,54719.0
2015-08-11 12:50:00,14.6,14.6,14.58,14.6,90776.0,14.6,14.6,14.58,14.6,90776.0
2015-08-11 13:00:00,14.61,14.63,14.6,14.61,85182.0,14.61,14.63,14.6,14.61,85182.0
2015-08-11 13:10:00,14.62,14.63,14.61,14.62,54850.0,14.62,14.63,14.61,14.62,54850.0
2015-08-11 13:20:00,14.62,14.65,14.61,14.63,184813.0,14.62,14.65,14.61,14.63,184813.0
2015-08-11 13:30:00,14.63,14.64,14.62,14.63,31830.0,14.63,14.64,14.62,14.63,31830.0
2015-08-11 13:40:00,14.62,14.63,14.62,14.63,23836.0,14.62,14.63,14.62,14.63,23836.0
2015-08-11 13:50:00,14.63,14.65,14.62,14.63,24047.0,14.63,14.65,14.62,14.63,24047.0
2015-08-11 14:00:00,14.64,14.64,14.62,14.63,30213.0,14.64,14.64,14.62,14.63,30213.0
2015-08-11 14:10:00,14.63,14.64,14.63,14.63,31210.0,14.63,14.64,14.63,14.63,31210.0
2015-08-11 14:20:00,14.63,14.65,14.63,14.64,48659.0,14.63,14.65,14.63,14.64,48659.0
2015-08-11 14:30:00,14.64,14.65,14.63,14.63,32165.0,14.64,14.65,14.63,14.63,32165.0
2015-08-11 14:40:00,14.63,14.64,14.62,14.63,55601.0,14.63,14.64,14.62,14.63,55601.0
2015-08-11 14:50:00,14.63,14.64,14.63,14.64,32611.0,14.63,14.64,14.63,14.64,32611.0
2015-08-11 15:00:00,14.63,14.64,14.63,14.64,40302.0,14.63,14.64,14.63,14.64,40302.0
2015-08-11 15:10:00,14.64,14.64,14.63,14.64,21932.0,14.64,14.64,14.63,14.64,21932.0
2015-08-11 15:20:00,14.63,14.64,14.63,14.63,39906.0,14.63,14.64,14.63,14.63,39906.0
2015-08-11 15:30:00,14.64,14.64,14.63,14.64,54373.0,14.64,14.64,14.63,14.64,54373.0
2015-08-11 15:40:00,14.64,14.65,14.63,14.65,74487.0,14.64,14.65,14.63,14.65,74487.0
2015-08-11 15:50:00,14.65,14.65,14.64,14.65,268033.0,14.65,14.65,14.64,14.65,268033.0
2015-08-12 09:30:00,14.73,14.77,14.73,14.74,419854.0,14.73,14.77,14.73,14.74,419854.0
2015-08-12 09:40:00,14.75,14.8,14.75,14.79,226894.0,14.75,14.8,14.75,14.79,226894.0
2015-08-12 09:50:00,14.79,14.85,14.79,14.83,657145.0,14.79,14.85,14.79,14.83,657145.0
2015-08-12 10:00:00,14.83,14.84,14.79,14.81,239981.0,14.83,14.84,14.79,14.81,239981.0
2015-08-12 10:10:00,14.81,14.84,14.8,14.83,212314.0,14.81,14.84,14.8,14.83,212314.0
2015-08-12 10:20:00,14.83,14.89,14.82,14.86,440370.0,14.83,14.89,14.82,14.86,440370.0
2015-08-12 10:30:00,14.86,14.9,14.83,14.84,820380.0,14.86,14.9,14.83,14.84,820380.0
2015-08-12 10:40:00,14.84,14.87,14.83,14.86,243467.0,14.84,14.87,14.83,14.86,243467.0
2015-08-12 10:50:00,14.86,14.88,14.84,14.85,225064.0,14.86,14.88,14.84,14.85,225064.0
2015-08-12 11:00:00,14.85,14.87,14.84,14.86,135436.0,14.85,14.87,14.84,14.86,135436.0
2015-08-12 11:10:00,14.86,14.87,14.84,14.86,181916.0,14.86,14.87,14.84,14.86,181916.0
2015-08-12 11:20:00,14.86,14.88,14.84,14.85,343682.0,14.86,14.88,14.84,14.85,343682.0
2015-08-12 11:30:00,14.86,14.88,14.85,14.87,105860.0,14.86,14.88,14.85,14.87,105860.0
2015-08-12 11:40:00,14.87,14.87,14.85,14.86,84195.0,14.87,14.87,14.85,14.86,84195.0
2015-08-12 11:50:00,14.85,14.88,14.85,14.87,134404.0,14.85,14.88,14.85,14.87,134404.0
2015-08-12 12:00:00,14.87,14.87,14.82,14.85,242881.0,14.87,14.87,14.82,14.85,242881.0
2015-08-12 12:10:00,14.85,14.86,14.84,14.86,131589.0,14.85,14.86,14.84,14.86,131589.0
2015-08-12 12:20:00,14.85,14.86,14.83,14.83,333718.0,14.85,14.86,14.83,14.83,333718.0
2015-08-12 12:30:00,14.83,14.87,14.81,14.85,174510.0,14.83,14.87,14.81,14.85,174510.0
2015-08-12 12:40:00,14.85,14.86,14.84,14.85,157149.0,14.85,14.86,14.84,14.85,157149.0
2015-08-12 12:50:00,14.86,14.87,14.83,14.84,143464.0,14.86,14.87,14.83,14.84,143464.0
2015-08-12 13:00:00,14.84,14.85,14.82,14.84,92924.0,14.84,14.85,14.82,14.84,92924.0
2015-08-12 13:10:00,14.84,14.85,14.83,14.84,106365.0,14.84,14.85,14.83,14.84,106365.0
2015-08-12 13:20:00,14.84,14.85,14.81,14.82,111860.0,14.84,14.85,14.81,14.82,111860.0
2015-08-12 13:30:00,14.82,14.83,14.81,14.81,66020.0,14.82,14.83,14.81,14.81,66020.0
2015-08-12 13:40:00,14.82,14.82,14.81,14.82,62316.0,14.82,14.82,14.81,14.82,62316.0
2015-08-12 13:50:00,14.82,14.82,14.81,14.81,63419.0,14.82,14.82,14.81,14.81,63419.0
2015-08-12 14:00:00,14.81,14.82,14.8,14.8,98312.0,14.81,14.82,14.8,14.8,98312.0
2015-08-12 14:10:00,14.8,14.84,14.8,14.84,91259.0,14.8,14.84,14.8,14.84,91259.0
2015-08-12 14:20:00,14.84,14.85,14.83,14.85,59990.0,14.84,14.85,14.83,14.85,59990.0
2015-08-12 14:30:00,14.85,14.85,14.82,14.84,139380.0,14.85,14.85,14.82,14.84,139380.0
2015-08-12 14:40:00,14.83,14.85,14.83,14.84,43088.0,14.83,14.85,14.83,14.84,43088.0
2015-08-12 14:50:00,14.85,14.86,14.84,14.85,83142.0,14.85,14.86,14.84,14.85,83142.0
2015-08-12 15:00:00,14.84,14.84,14.81,14.82,65956.0,14.84,14.84,14.81,14.82,65956.0
2015-08-12 15:10:00,14.82,14.83,14.81,14.83,69333.0,14.82,14.83,14.81,14.83,69333.0
2015-08-12 15:20:00,14.82,14.84,14.82,14.83,172755.0,14.82,14.84,14.82,14.83,172755.0
2015-08-12 15:30:00,14.82,14.83,14.82,14.83,48286.0,14.82,14.83,14.82,14.83,48286.0
2015-08-12 15:40:00,14.83,14.83,14.82,14.83,106112.0,14.83,14.83,14.82,14.83,106112.0
2015-08-12 15:50:00,14.82,14.83,14.82,14.82,351639.0,14.82,14.83,14.82,14.82,351639.0
2015-08-13 09:30:00,14.71,14.72,14.64,14.67,466709.0,14.71,14.72,14.64,14.67,466709.0
2015-08-13 09:40:00,14.68,14.73,14.67,14.72,229406.0,14.68,14.73,14.67,14.72,229406.0
2015-08-13 09:50:00,14.73,14.79,14.72,14.76,173490.0,14.73,14.79,14.72,14.76,173490.0
2015-08-13 10:00:00,14.76,14.8,14.74,14.77,84099.0,14.76,14.8,14.74,14.77,84099.0
2015-08-13 10:10:00,14.77,14.8,14.75,14.76,81778.0,14.77,14.8,14.75,14.76,81778.0
2015-08-13 10:20:00,14.77,14.77,14.75,14.76,140088.0,14.77,14.77,14.75,14.76,140088.0
2015-08-13 10:30:00,14.76,14.77,14.74,14.75,63881.0,14.76,14.77,14.74,14.75,63881.0
2015-08-13 10:40:00,14.76,14.77,14.75,14.76,47381.0,14.76,14.77,14.75,14.76,47381.0
2015-08-13 10:50:00,14.76,14.76,14.71,14.74,127103.0,14.76,14.76,14.71,14.74,127103.0
2015-08-13 11:00:00,14.74,14.77,14.73,14.75,90191.0,14.74,14.77,14.73,14.75,90191.0
2015-08-13 11:10:00,14.76,14.77,14.75,14.76,35717.0,14.76,14.77,14.75,14.76,35717.0
2015-08-13 11:20:00,14.76,14.77,14.75,14.77,42641.0,14.76,14.77,14.75,14.77,42641.0
2015-08-13 11:30:00,14.76,14.78,14.75,14.77,118695.0,14.76,14.78,14.75,14.77,118695.0
2015-08-13 11:40:00,14.76,14.77,14.76,14.76,30341.0,14.76,14.77,14.76,14.76,30341.0
2015-08-13 11:50:00,14.76,14.77,14.75,14.76,101357.0,14.76,14.77,14.75,14.76,101357.0
2015-08-13 12:00:00,14.77,14.78,14.76,14.77,34325.0,14.77,14.78,14.76,14.77,34325.0
2015-08-13 12:10:00,14.77,14.77,14.75,14.76,31677.0,14.77,14.77,14.75,14.76,31677.0
2015-08-13 12:20:00,14.76,14.77,14.75,14.77,36718.0,14.76,14.77,14.75,14.77,36718.0
2015-08-13 12:30:00,14.77,14.78,14.76,14.78,67953.0,14.77,14.78,14.76,14.78,67953.0
2015-08-13 12:40:00,14.77,14.78,14.76,14.78,49508.0,14.77,14.78,14.76,14.78,49508.0
2015-08-13 12:50:00,14.78,14.78,14.77,14.77,10145.0,14.78,14.78,14.77,14.77,10145.0
2015-08-13 13:00:00,14.78,14.78,14.75,14.77,47858.0,14.78,14.78,14.75,14.77,47858.0
2015-08-13 13:10:00,14.77,14.77,14.74,14.75,21642.0,14.77,14.77,14.74,14.75,21642.0
2015-08-13 13:20:00,14.74,14.75,14.71,14.74,121605.0,14.74,14.75,14.71,14.74,121605.0
2015-08-13 13:30:00,14.73,14.74,14.73,14.73,12615.0,14.73,14.74,14.73,14.73,12615.0
2015-08-13 13:40:00,14.73,14.74,14.72,14.73,90453.0,14.73,14.74,14.72,14.73,90453.0
2015-08-13 13:50:00,14.72,14.73,14.72,14.72,109883.0,14.72,14.73,14.72,14.72,109883.0
2015-08-13 14:00:00,14.73,14.73,14.7,14.71,97230.0,14.73,14.73,14.7,14.71,97230.0
2015-08-13 14:10:00,14.71,14.72,14.71,14.71,49562.0,14.71,14.72,14.71,14.71,49562.0
2015-08-13 14:20:00,14.71,14.74,14.71,14.72,75365.0,14.71,14.74,14.71,14.72,75365.0
2015-08-13 14:30:00,14.72,14.73,14.7,14.71,40967.0,14.72,14.73,14.7,14.71,40967.0
2015-08-13 14:40:00,14.71,14.72,14.7,14.72,47941.0,14.71,14.72,14.7,14.72,47941.0
2015-08-13 14:50:00,14.72,14.74,14.71,14.71,332685.0,14.72,14.74,14.71,14.71,332685.0
2015-08-13 15:00:00,14.71,14.72,14.7,14.71,257861.0,14.71,14.72,14.7,14.71,257861.0
2015-08-13 15:10:00,14.7,14.71,14.7,14.7,52942.0,14.7,14.71,14.7,14.7,52942.0
2015-08-13 15:20:00,14.7,14.71,14.69,14.69,74274.0,14.7,14.71,14.69,14.69,74274.0
2015-08-13 15:30:00,14.69,14.7,14.69,14.69,79464.0,14.69,14.7,14.69,14.69,79464.0
2015-08-13 15:40:00,14.7,14.7,14.69,14.7,38262.0,14.7,14.7,14.69,14.7,38262.0
2015-08-13 15:50:00,14.7,14.71,14.69,14.71,335158.0,14.7,14.71,14.69,14.71,335158.0
2015-08-14 09:30:00,14.8,14.84,14.79,14.82,218095.0,14.8,14.84,14.79,14.82,218095.0
2015-08-14 09:40:00,14.82,14.82,14.8,14.82,118417.0,14.82,14.82,14.8,14.82,118417.0
2015-08-14 09:50:00,14.81,14.83,14.8,14.82,121227.0,14.81,14.83,14.8,14.82,121227.0
2015-08-14 10:00:00,14.82,14.88,14.82,14.84,153185.0,14.82,14.88,14.82,14.84,153185.0
2015-08-14 10:10:00,14.84,14.92,14.84,14.9,184813.0,14.84,14.92,14.84,14.9,184813.0
2015-08-14 10:20:00,14.9,14.91,14.86,14.87,101585.0,14.9,14.91,14.86,14.87,101585.0
2015-08-14 10:30:00,14.87,14.88,14.85,14.85,134768.0,14.87,14.88,14.85,14.85,134768.0
2015-08-14 10:40:00,14.85,14.86,14.82,14.82,67715.0,14.85,14.86,14.82,14.82,67715.0
2015-08-14 10:50:00,14.81,14.81,14.64,14.69,615946.0,14.81,14.81,14.64,14.69,615946.0
2015-08-14 11:00:00,14.68,14.69,14.59,14.6,262124.0,14.68,14.69,14.59,14.6,262124.0
2015-08-14 11:10:00,14.6,14.62,14.52,14.54,204453.0,14.6,14.62,14.52,14.54,204453.0
2015-08-14 11:20:00,14.54,14.59,14.51,14.56,112488.0,14.54,14.59,14.51,14.56,112488.0
2015-08-14 11:30:00,14.56,14.6,14.52,14.56,173233.0,14.56,14.6,14.52,14.56,173233.0
2015-08-14 11:40:00,14.55,14.56,14.52,14.55,178207.0,14.55,14.56,14.52,14.55,178207.0
2015-08-14 11:50:00,14.55,14.58,14.54,14.56,47837.0,14.55,14.58,14.54,14.56,47837.0
2015-08-14 12:00:00,14.56,14.57,14.53,14.55,76951.0,14.56,14.57,14.53,14.55,76951.0
2015-08-14 12:10:00,14.54,14.57,14.54,14.57,120787.0,14.54,14.57,14.54,14.57,120787.0
2015-08-14 12:20:00,14.56,14.58,14.55,14.57,43882.0,14.56,14.58,14.55,14.57,43882.0
2015-08-14 12:30:00,14.58,14.58,14.56,14.56,32690.0,14.58,14.58,14.56,14.56,32690.0
2015-08-14 12:40:00,14.55,14.57,14.54,14.56,102648.0,14.55,14.57,14.54,14.56,102648.0
2015-08-14 12:50:00,14.56,14.58,14.56,14.57,20759.0,14.56,14.58,14.56,14.57,20759.0
2015-08-14 13:00:00,14.57,14.57,14.55,14.56,19017.0,14.57,14.57,14.55,14.56,19017.0
2015-08-14 13:10:00,14.56,14.58,14.56,14.57,22071.0,14.56,14.58,14.56,14.57,22071.0
2015-08-14 13:20:00,14.58,14.58,14.55,14.56,37604.0,14.58,14.58,14.55,14.56,37604.0
2015-08-14 13:30:00,14.55,14.56,14.53,14.54,55204.0,14.55,14.56,14.53,14.54,55204.0
2015-08-14 13:40:00,14.54,14.55,14.52,14.53,47369.0,14.54,14.55,14.52,14.53,47369.0
2015-08-14 13:50:00,14.53,14.53,14.49,14.53,161805.0,14.53,14.53,14.49,14.53,161805.0
2015-08-14 14:00:00,14.53,14.54,14.52,14.53,75762.0,14.53,14.54,14.52,14.53,75762.0
2015-08-14 14:10:00,14.54,14.55,14.54,14.55,40878.0,14.54,14.55,14.54,14.55,40878.0
2015-08-14 14:20:00,14.55,14.55,14.53,14.53,35735.0,14.55,14.55,14.53,14.53,35735.0
2015-08-14 14:30:00,14.53,14.53,14.51,14.52,31211.0,14.53,14.53,14.51,14.52,31211.0
2015-08-14 14:40:00,14.51,14.54,14.51,14.53,39231.0,14.51,14.54,14.51,14.53,39231.0
2015-08-14 14:50:00,14.53,14.55,14.53,14.53,54668.0,14.53,14.55,14.53,14.53,54668.0
2015-08-14 15:00:00,14.54,14.55,14.53,14.54,46021.0,14.54,14.55,14.53,14.54,46021.0
2015-08-14 15:10:00,14.54,14.55,14.54,14.54,82443.0,14.54,14.55,14.54,14.54,82443.0
2015-08-14 15:20:00,14.54,14.56,14.54,14.55,85093.0,14.54,14.56,14.54,14.55,85093.0
2015-08-14 15:30:00,14.55,14.56,14.55,14.56,56498.0,14.55,14.56,14.55,14.56,56498.0
2015-08-14 15:40:00,14.55,14.56,14.55,14.56,99761.0,14.55,14.56,14.55,14.56,99761.0
2015-08-14 15:50:00,14.56,14.56,14.54,14.54,459526.0,14.56,14.56,14.54,14.54,459526.0
2015-08-17 09:30:00,14.69,14.71,14.64,14.66,286138.0,14.69,14.71,14.64,14.66,286138.0
2015-08-17 09:40:00,14.66,14.67,14.64,14.66,82939.0,14.66,14.67,14.64,14.66,82939.0
2015-08-17 09:50:00,14.66,14.67,14.65,14.66,65785.0,14.66,14.67,14.65,14.66,65785.0
2015-08-17 10:00:00,14.66,14.66,14.61,14.63,81362.0,14.66,14.66,14.61,14.63,81362.0
2015-08-17 10:10:00,14.63,14.64,14.62,14.64,48772.0,14.63,14.64,14.62,14.64,48772.0
2015-08-17 10:20:00,14.63,14.63,14.59,14.61,83893.0,14.63,14.63,14.59,14.61,83893.0
2015-08-17 10:30:00,14.62,14.64,14.61,14.63,51332.0,14.62,14.64,14.61,14.63,51332.0
2015-08-17 10:40:00,14.64,14.64,14.62,14.62,51244.0,14.64,14.64,14.62,14.62,51244.0
2015-08-17 10:50:00,14.62,14.63,14.61,14.62,106927.0,14.62,14.63,14.61,14.62,106927.0
2015-08-17 11:00:00,14.62,14.64,14.61,14.64,63611.0,14.62,14.64,14.61,14.64,63611.0
2015-08-17 11:10:00,14.63,14.67,14.62,14.65,87606.0,14.63,14.67,14.62,14.65,87606.0
2015-08-17 11:20:00,14.66,14.67,14.64,14.65,37277.0,14.66,14.67,14.64,14.65,37277.0
2015-08-17 11:30:00,14.64,14.65,14.63,14.63,47715.0,14.64,14.65,14.63,14.63,47715.0
2015-08-17 11:40:00,14.64,14.66,14.63,14.65,177784.0,14.64,14.66,14.63,14.65,177784.0
2015-08-17 11:50:00,14.65,14.65,14.63,14.64,31970.0,14.65,14.65,14.63,14.64,31970.0
2015-08-17 12:00:00,14.64,14.64,14.63,14.64,40643.0,14.64,14.64,14.63,14.64,40643.0
2015-08-17 12:10:00,14.64,14.66,14.63,14.64,36455.0,14.64,14.66,14.63,14.64,36455.0
2015-08-17 12:20:00,14.64,14.65,14.63,14.64,17664.0,14.64,14.65,14.63,14.64,17664.0
2015-08-17 12:30:00,14.64,14.65,14.63,14.64,25712.0,14.64,14.65,14.63,14.64,25712.0
2015-08-17 12:40:00,14.65,14.65,14.63,14.65,37809.0,14.65,14.65,14.63,14.65,37809.0
2015-08-17 12:50:00,14.65,14.66,14.63,14.63,19430.0,14.65,14.66,14.63,14.63,19430.0
2015-08-17 13:00:00,14.63,14.64,14.63,14.64,24846.0,14.63,14.64,14.63,14.64,24846.0
2015-08-17 13:10:00,14.64,14.65,14.64,14.65,20955.0,14.64,14.65,14.64,14.65,20955.0
2015-08-17 13:20:00,14.64,14.65,14.63,14.65,25256.0,14.64,14.65,14.63,14.65,25256.0
2015-08-17 13:30:00,14.64,14.65,14.64,14.64,13212.0,14.64,14.65,14.64,14.64,13212.0
2015-08-17 13:40:00,14.65,14.65,14.63,14.64,21757.0,14.65,14.65,14.63,14.64,21757.0
2015-08-17 13:50:00,14.64,14.64,14.62,14.63,16747.0,14.64,14.64,14.62,14.63,16747.0
2015-08-17 14:00:00,14.63,14.64,14.63,14.63,15576.0,14.63,14.64,14.63,14.63,15576.0
2015-08-17 14:10:00,14.64,14.64,14.62,14.63,15078.0,14.64,14.64,14.62,14.63,15078.0
2015-08-17 14:20:00,14.63,14.63,14.61,14.62,17372.0,14.63,14.63,14.61,14.62,17372.0
2015-08-17 14:30:00,14.62,14.63,14.61,14.63,10601.0,14.62,14.63,14.61,14.63,10601.0
2015-08-17 14:40:00,14.62,14.63,14.62,14.63,19817.0,14.62,14.63,14.62,14.63,19817.0
2015-08-17 14:50:00,14.63,14.66,14.62,14.66,68431.0,14.63,14.66,14.62,14.66,68431.0
2015-08-17 15:00:00,14.66,14.66,14.64,14.65,19243.0,14.66,14.66,14.64,14.65,19243.0
2015-08-17 15:10:00,14.65,14.65,14.63,14.64,63868.0,14.65,14.65,14.63,14.64,63868.0
2015-08-17 15:20:00,14.63,14.64,14.63,14.64,21119.0,14.63,14.64,14.63,14.64,21119.0
2015-08-17 15:30:00,14.64,14.64,14.62,14.63,37709.0,14.64,14.64,14.62,14.63,37709.0
2015-08-17 15:40:00,14.63,14.63,14.62,14.63,36757.0,14.63,14.63,14.62,14.63,36757.0
2015-08-17 15:50:00,14.63,14.64,14.62,14.63,167543.0,14.63,14.64,14.62,14.63,167543.0
2015-08-18 09:30:00,14.16,14.17,14.11,14.14,779418.0,14.16,14.17,14.11,14.14,779418.0
2015-08-18 09:40:00,14.14,14.14,14.06,14.09,595798.0,14.14,14.14,14.06,14.09,595798.0
2015-08-18 09:50:00,14.09,14.12,14.08,14.09,317994.0,14.09,14.12,14.08,14.09,317994.0
2015-08-18 10:00:00,14.1,14.13,14.08,14.11,437615.0,14.1,14.13,14.08,14.11,437615.0
2015-08-18 10:10:00,14.11,14.12,14.08,14.08,231140.0,14.11,14.12,14.08,14.08,231140.0
2015-08-18 10:20:00,14.09,14.13,14.06,14.12,281873.0,14.09,14.13,14.06,14.12,281873.0
2015-08-18 10:30:00,14.12,14.25,14.1,14.24,998542.0,14.12,14.25,14.1,14.24,998542.0
2015-08-18 10:40:00,14.24,14.25,14.2,14.2,309076.0,14.24,14.25,14.2,14.2,309076.0
2015-08-18 10:50:00,14.21,14.22,14.19,14.19,212042.0,14.21,14.22,14.19,14.19,212042.0
2015-08-18 11:00:00,14.19,14.21,14.14,14.16,137427.0,14.19,14.21,14.14,14.16,137427.0
2015-08-18 11:10:00,14.15,14.18,14.15,14.17,92193.0,14.15,14.18,14.15,14.17,92193.0
2015-08-18 11:20:00,14.16,14.17,14.13,14.13,199729.0,14.16,14.17,14.13,14.13,199729.0
2015-08-18 11:30:00,14.14,14.17,14.13,14.16,113434.0,14.14,14.17,14.13,14.16,113434.0
2015-08-18 11:40:00,14.15,14.17,14.15,14.17,43132.0,14.15,14.17,14.15,14.17,43132.0
2015-08-18 11:50:00,14.17,14.2,14.16,14.18,266179.0,14.17,14.2,14.16,14.18,266179.0
2015-08-18 12:00:00,14.18,14.18,14.17,14.17,40152.0,14.18,14.18,14.17,14.17,40152.0
2015-08-18 12:10:00,14.17,14.18,14.15,14.15,137825.0,14.17,14.18,14.15,14.15,137825.0
2015-08-18 12:20:00,14.15,14.16,14.14,14.15,41867.0,14.15,14.16,14.14,14.15,41867.0
2015-08-18 12:30:00,14.16,14.19,14.16,14.17,65585.0,14.16,14.19,14.16,14.17,65585.0
2015-08-18 12:40:00,14.18,14.18,14.17,14.18,37492.0,14.18,14.18,14.17,14.18,37492.0
2015-08-18 12:50:00,14.18,14.19,14.17,14.18,51043.0,14.18,14.19,14.17,14.18,51043.0
2015-08-18 13:00:00,14.19,14.19,14.18,14.19,36958.0,14.19,14.19,14.18,14.19,36958.0
2015-08-18 13:10:00,14.19,14.2,14.17,14.19,58569.0,14.19,14.2,14.17,14.19,58569.0
2015-08-18 13:20:00,14.19,14.19,14.16,14.19,121017.0,14.19,14.19,14.16,14.19,121017.0
2015-08-18 13:30:00,14.19,14.19,14.17,14.18,67047.0,14.19,14.19,14.17,14.18,67047.0
2015-08-18 13:40:00,14.19,14.19,14.17,14.18,37923.0,14.19,14.19,14.17,14.18,37923.0
2015-08-18 13:50:00,14.17,14.18,14.17,14.18,43305.0,14.17,14.18,14.17,14.18,43305.0
2015-08-18 14:00:00,14.18,14.2,14.18,14.2,73814.0,14.18,14.2,14.18,14.2,73814.0
2015-08-18 14:10:00,14.2,14.2,14.18,14.19,50785.0,14.2,14.2,14.18,14.19,50785.0
2015-08-18 14:20:00,14.19,14.21,14.19,14.21,38858.0,14.19,14.21,14.19,14.21,38858.0
2015-08-18 14:30:00,14.21,14.21,14.18,14.18,47123.0,14.21,14.21,14.18,14.18,47123.0
2015-08-18 14:40:00,14.18,14.19,14.17,14.18,31717.0,14.18,14.19,14.17,14.18,31717.0
2015-08-18 14:50:00,14.18,14.19,14.17,14.18,35675.0,14.18,14.19,14.17,14.18,35675.0
2015-08-18 15:00:00,14.19,14.19,14.18,14.19,22654.0,14.19,14.19,14.18,14.19,22654.0
2015-08-18 15:10:00,14.18,14.19,14.18,14.19,43130.0,14.18,14.19,14.18,14.19,43130.0
2015-08-18 15:20:00,14.19,14.19,14.16,14.17,174245.0,14.19,14.19,14.16,14.17,174245.0
2015-08-18 15:30:00,14.17,14.18,14.16,14.17,82402.0,14.17,14.18,14.16,14.17,82402.0
2015-08-18 15:40:00,14.18,14.19,14.17,14.19,110933.0,14.18,14.19,14.17,14.19,110933.0
2015-08-18 15:50:00,14.19,14.21,14.18,14.21,412791.0,14.19,14.21,14.18,14.21,412791.0
2015-08-19 09:30:00,14.4,14.5,14.4,14.47,431640.0,14.4,14.5,14.4,14.47,431640.0
2015-08-19 09:40:00,14.47,14.62,14.47,14.58,627525.0,14.47,14.62,14.47,14.58,627525.0
2015-08-19 09:50:00,14.58,14.61,14.54,14.55,184095.0,14.58,14.61,14.54,14.55,184095.0
2015-08-19 10:00:00,14.55,14.56,14.53,14.54,239293.0,14.55,14.56,14.53,14.54,239293.0
2015-08-19 10:10:00,14.55,14.56,14.51,14.53,88931.0,14.55,14.56,14.51,14.53,88931.0
2015-08-19 10:20:00,14.54,14.56,14.53,14.55,164947.0,14.54,14.56,14.53,14.55,164947.0
2015-08-19 10:30:00,14.55,14.55,14.51,14.52,114323.0,14.55,14.55,14.51,14.52,114323.0
2015-08-19 10:40:00,14.53,14.56,14.52,14.52,83520.0,14.53,14.56,14.52,14.52,83520.0
2015-08-19 10:50:00,14.52,14.56,14.52,14.53,135014.0,14.52,14.56,14.52,14.53,135014.0
2015-08-19 11:00:00,14.52,14.53,14.5,14.52,71077.0,14.52,14.53,14.5,14.52,71077.0
2015-08-19 11:10:00,14.52,14.54,14.52,14.53,110819.0,14.52,14.54,14.52,14.53,110819.0
2015-08-19 11:20:00,14.53,14.57,14.53,14.56,87040.0,14.53,14.57,14.53,14.56,87040.0
2015-08-19 11:30:00,14.56,14.57,14.54,14.55,31696.0,14.56,14.57,14.54,14.55,31696.0
2015-08-19 11:40:00,14.55,14.56,14.54,14.54,43969.0,14.55,14.56,14.54,14.54,43969.0
2015-08-19 11:50:00,14.54,14.57,14.54,14.54,70804.0,14.54,14.57,14.54,14.54,70804.0
2015-08-19 12:00:00,14.54,14.55,14.53,14.54,44660.0,14.54,14.55,14.53,14.54,44660.0
2015-08-19 12:10:00,14.55,14.59,14.54,14.58,184520.0,14.55,14.59,14.54,14.58,184520.0
2015-08-19 12:20:00,14.58,14.66,14.58,14.64,273036.0,14.58,14.66,14.58,14.64,273036.0
2015-08-19 12:30:00,14.64,14.65,14.62,14.62,113647.0,14.64,14.65,14.62,14.62,113647.0
2015-08-19 12:40:00,14.62,14.63,14.61,14.62,59997.0,14.62,14.63,14.61,14.62,59997.0
2015-08-19 12:50:00,14.62,14.62,14.58,14.6,104014.0,14.62,14.62,14.58,14.6,104014.0
2015-08-19 13:00:00,14.6,14.6,14.55,14.55,93328.0,14.6,14.6,14.55,14.55,93328.0
2015-08-19 13:10:00,14.54,14.55,14.52,14.53,128844.0,14.54,14.55,14.52,14.53,128844.0
2015-08-19 13:20:00,14.53,14.55,14.51,14.54,111704.0,14.53,14.55,14.51,14.54,111704.0
2015-08-19 13:30:00,14.54,14.55,14.5,14.51,69697.0,14.54,14.55,14.5,14.51,69697.0
2015-08-19 13:40:00,14.51,14.61,14.51,14.6,168117.0,14.51,14.61,14.51,14.6,168117.0
2015-08-19 13:50:00,14.6,14.63,14.57,14.58,98088.0,14.6,14.63,14.57,14.58,98088.0
2015-08-19 14:00:00,14.58,14.6,14.57,14.6,59867.0,14.58,14.6,14.57,14.6,59867.0
2015-08-19 14:10:00,14.59,14.59,14.57,14.59,47625.0,14.59,14.59,14.57,14.59,47625.0
2015-08-19 14:20:00,14.59,14.59,14.56,14.57,37399.0,14.59,14.59,14.56,14.57,37399.0
2015-08-19 14:30:00,14.57,14.57,14.55,14.56,37619.0,14.57,14.57,14.55,14.56,37619.0
2015-08-19 14:40:00,14.56,14.57,14.53,14.54,59734.0,14.56,14.57,14.53,14.54,59734.0
2015-08-19 14:50:00,14.54,14.58,14.54,14.58,37838.0,14.54,14.58,14.54,14.58,37838.0
2015-08-19 15:00:00,14.58,14.6,14.56,14.59,58039.0,14.58,14.6,14.56,14.59,58039.0
2015-08-19 15:10:00,14.59,14.61,14.59,14.61,60928.0,14.59,14.61,14.59,14.61,60928.0
2015-08-19 15:20:00,14.61,14.61,14.6,14.61,50917.0,14.61,14.61,14.6,14.61,50917.0
2015-08-19 15:30:00,14.61,14.63,14.6,14.61,86419.0,14.61,14.63,14.6,14.61,86419.0
2015-08-19 15:40:00,14.61,14.63,14.6,14.6,185961.0,14.61,14.63,14.6,14.6,185961.0
2015-08-19 15:50:00,14.61,14.61,14.56,14.57,389274.0,14.61,14.61,14.56,14.57,389274.0
2015-08-20 09:30:00,14.86,14.87,14.82,14.85,424477.0,14.86,14.87,14.82,14.85,424477.0
2015-08-20 09:40:00,14.85,14.89,14.83,14.85,404464.0,14.85,14.89,14.83,14.85,404464.0
2015-08-20 09:50:00,14.84,14.86,14.81,14.83,179596.0,14.84,14.86,14.81,14.83,179596.0
2015-08-20 10:00:00,14.83,14.85,14.78,14.79,266159.0,14.83,14.85,14.78,14.79,266159.0
2015-08-20 10:10:00,14.79,14.81,14.77,14.8,112277.0,14.79,14.81,14.77,14.8,112277.0
2015-08-20 10:20:00,14.8,14.85,14.79,14.83,162875.0,14.8,14.85,14.79,14.83,162875.0
2015-08-20 10:30:00,14.83,14.86,14.8,14.81,292517.0,14.83,14.86,14.8,14.81,292517.0
2015-08-20 10:40:00,14.82,14.83,14.78,14.79,133930.0,14.82,14.83,14.78,14.79,133930.0
2015-08-20 10:50:00,14.8,14.82,14.78,14.79,52969.0,14.8,14.82,14.78,14.79,52969.0
2015-08-20 11:00:00,14.78,14.82,14.78,14.82,156997.0,14.78,14.82,14.78,14.82,156997.0
2015-08-20 11:10:00,14.81,14.83,14.8,14.82,52787.0,14.81,14.83,14.8,14.82,52787.0
2015-08-20 11:20:00,14.82,14.84,14.8,14.8,168171.0,14.82,14.84,14.8,14.8,168171.0
2015-08-20 11:30:00,14.81,14.82,14.8,14.81,71684.0,14.81,14.82,14.8,14.81,71684.0
2015-08-20 11:40:00,14.81,14.81,14.79,14.81,104273.0,14.81,14.81,14.79,14.81,104273.0
2015-08-20 11:50:00,14.81,14.84,14.8,14.83,78075.0,14.81,14.84,14.8,14.83,78075.0
2015-08-20 12:00:00,14.82,14.85,14.82,14.84,73637.0,14.82,14.85,14.82,14.84,73637.0
2015-08-20 12:10:00,14.83,14.85,14.82,14.83,57469.0,14.83,14.85,14.82,14.83,57469.0
2015-08-20 12:20:00,14.82,14.85,14.82,14.85,81415.0,14.82,14.85,14.82,14.85,81415.0
2015-08-20 12:30:00,14.85,14.86,14.83,14.84,96887.0,14.85,14.86,14.83,14.84,96887.0
2015-08-20 12:40:00,14.85,14.85,14.84,14.84,42215.0,14.85,14.85,14.84,14.84,42215.0
2015-08-20 12:50:00,14.83,14.84,14.8,14.81,242416.0,14.83,14.84,14.8,14.81,242416.0
2015-08-20 13:00:00,14.81,14.83,14.8,14.83,69794.0,14.81,14.83,14.8,14.83,69794.0
2015-08-20 13:10:00,14.83,14.83,14.81,14.83,46988.0,14.83,14.83,14.81,14.83,46988.0
2015-08-20 13:20:00,14.83,14.85,14.82,14.84,73766.0,14.83,14.85,14.82,14.84,73766.0
2015-08-20 13:30:00,14.84,14.85,14.83,14.84,54213.0,14.84,14.85,14.83,14.84,54213.0
2015-08-20 13:40:00,14.83,14.85,14.83,14.84,65000.0,14.83,14.85,14.83,14.84,65000.0
2015-08-20 13:50:00,14.85,14.85,14.83,14.84,84124.0,14.85,14.85,14.83,14.84,84124.0
2015-08-20 14:00:00,14.84,14.84,14.82,14.82,104590.0,14.84,14.84,14.82,14.82,104590.0
2015-08-20 14:10:00,14.83,14.83,14.82,14.83,42680.0,14.83,14.83,14.82,14.83,42680.0
2015-08-20 14:20:00,14.83,14.85,14.82,14.84,140678.0,14.83,14.85,14.82,14.84,140678.0
2015-08-20 14:30:00,14.85,14.85,14.83,14.84,116950.0,14.85,14.85,14.83,14.84,116950.0
2015-08-20 14:40:00,14.85,14.85,14.84,14.85,59769.0,14.85,14.85,14.84,14.85,59769.0
2015-08-20 14:50:00,14.85,14.85,14.82,14.83,109604.0,14.85,14.85,14.82,14.83,109604.0
2015-08-20 15:00:00,14.83,14.84,14.82,14.83,207246.0,14.83,14.84,14.82,14.83,207246.0
2015-08-20 15:10:00,14.83,14.83,14.82,14.83,40327.0,14.83,14.83,14.82,14.83,40327.0
2015-08-20 15:20:00,14.82,14.82,14.78,14.79,126031.0,14.82,14.82,14.78,14.79,126031.0
2015-08-20 15:30:00,14.79,14.79,14.77,14.79,99376.0,14.79,14.79,14.77,14.79,99376.0
2015-08-20 15:40:00,14.79,14.8,14.78,14.79,68709.0,14.79,14.8,14.78,14.79,68709.0
2015-08-20 15:50:00,14.79,14.8,14.77,14.78,385569.0,14.79,14.8,14.77,14.78,385569.0
2015-08-21 09:30:00,14.7,14.73,14.66,14.66,316760.0,14.7,14.73,14.66,14.66,316760.0
2015-08-21 09:40:00,14.67,14.7,14.65,14.67,205619.0,14.67,14.7,14.65,14.67,205619.0
2015-08-21 09:50:00,14.68,14.69,14.65,14.67,173135.0,14.68,14.69,14.65,14.67,173135.0
2015-08-21 10:00:00,14.67,14.69,14.51,14.54,530576.0,14.67,14.69,14.51,14.54,530576.0
2015-08-21 10:10:00,14.54,14.55,14.45,14.46,493552.0,14.54,14.55,14.45,14.46,493552.0
2015-08-21 10:20:00,14.47,14.49,14.46,14.48,242076.0,14.47,14.49,14.46,14.48,242076.0
2015-08-21 10:30:00,14.47,14.54,14.46,14.51,369192.0,14.47,14.54,14.46,14.51,369192.0
2015-08-21 10:40:00,14.52,14.53,14.5,14.53,135324.0,14.52,14.53,14.5,14.53,135324.0
2015-08-21 10:50:00,14.53,14.54,14.51,14.52,160801.0,14.53,14.54,14.51,14.52,160801.0
2015-08-21 11:00:00,14.51,14.63,14.51,14.62,182852.0,14.51,14.63,14.51,14.62,182852.0
2015-08-21 11:10:00,14.61,14.64,14.6,14.61,295300.0,14.61,14.64,14.6,14.61,295300.0
2015-08-21 11:20:00,14.61,14.64,14.6,14.63,132576.0,14.61,14.64,14.6,14.63,132576.0
2015-08-21 11:30:00,14.63,14.69,14.6,14.61,254080.0,14.63,14.69,14.6,14.61,254080.0
2015-08-21 11:40:00,14.62,14.62,14.58,14.6,128123.0,14.62,14.62,14.58,14.6,128123.0
2015-08-21 11:50:00,14.6,14.65,14.59,14.62,206414.0,14.6,14.65,14.59,14.62,206414.0
2015-08-21 12:00:00,14.62,14.62,14.59,14.6,45480.0,14.62,14.62,14.59,14.6,45480.0
2015-08-21 12:10:00,14.59,14.64,14.59,14.63,102862.0,14.59,14.64,14.59,14.63,102862.0
2015-08-21 12:20:00,14.63,14.63,14.61,14.63,37494.0,14.63,14.63,14.61,14.63,37494.0
2015-08-21 12:30:00,14.62,14.65,14.61,14.63,136351.0,14.62,14.65,14.61,14.63,136351.0
2015-08-21 12:40:00,14.63,14.63,14.6,14.61,60215.0,14.63,14.63,14.6,14.61,60215.0
2015-08-21 12:50:00,14.6,14.63,14.59,14.63,104057.0,14.6,14.63,14.59,14.63,104057.0
2015-08-21 13:00:00,14.63,14.65,14.62,14.64,65195.0,14.63,14.65,14.62,14.64,65195.0
2015-08-21 13:10:00,14.64,14.65,14.62,14.64,128356.0,14.64,14.65,14.62,14.64,128356.0
2015-08-21 13:20:00,14.65,14.65,14.62,14.63,114974.0,14.65,14.65,14.62,14.63,114974.0
2015-08-21 13:30:00,14.63,14.64,14.62,14.64,60165.0,14.63,14.64,14.62,14.64,60165.0
2015-08-21 13:40:00,14.64,14.64,14.62,14.62,46602.0,14.64,14.64,14.62,14.62,46602.0
2015-08-21 13:50:00,14.62,14.62,14.6,14.62,83342.0,14.62,14.62,14.6,14.62,83342.0
2015-08-21 14:00:00,14.62,14.63,14.61,14.63,33711.0,14.62,14.63,14.61,14.63,33711.0
2015-08-21 14:10:00,14.62,14.64,14.62,14.63,37336.0,14.62,14.64,14.62,14.63,37336.0
2015-08-21 14:20:00,14.64,14.65,14.63,14.65,47238.0,14.64,14.65,14.63,14.65,47238.0
2015-08-21 14:30:00,14.65,14.66,14.64,14.66,39055.0,14.65,14.66,14.64,14.66,39055.0
2015-08-21 14:40:00,14.66,14.66,14.65,14.66,96560.0,14.66,14.66,14.65,14.66,96560.0
2015-08-21 14:50:00,14.65,14.66,14.61,14.62,108497.0,14.65,14.66,14.61,14.62,108497.0
2015-08-21 15:00:00,14.62,14.63,14.61,14.62,57631.0,14.62,14.63,14.61,14.62,57631.0
2015-08-21 15:10:00,14.62,14.62,14.6,14.61,104288.0,14.62,14.62,14.6,14.61,104288.0
2015-08-21 15:20:00,14.6,14.61,14.58,14.58,140743.0,14.6,14.61,14.58,14.58,140743.0
2015-08-21 15:30:00,14.58,14.61,14.58,14.6,150471.0,14.58,14.61,14.58,14.6,150471.0
2015-08-21 15:40:00,14.6,14.6,14.58,14.59,139465.0,14.6,14.6,14.58,14.59,139465.0
2015-08-21 15:50:00,14.59,14.6,14.58,14.6,325909.0,14.59,14.6,14.58,14.6,325909.0
2015-08-24 09:30:00,14.06,14.13,14.04,14.06,1066138.0,14.06,14.13,14.04,14.06,1066138.0
2015-08-24 09:40:00,14.07,14.16,14.02,14.15,676205.0,14.07,14.16,14.02,14.15,676205.0
2015-08-24 09:50:00,14.15,14.26,14.13,14.24,506652.0,14.15,14.26,14.13,14.24,506652.0
2015-08-24 10:00:00,14.25,14.27,14.21,14.25,394430.0,14.25,14.27,14.21,14.25,394430.0
2015-08-24 10:10:00,14.24,14.37,14.21,14.33,779544.0,14.24,14.37,14.21,14.33,779544.0
2015-08-24 10:20:00,14.32,14.36,14.25,14.29,629178.0,14.32,14.36,14.25,14.29,629178.0
2015-08-24 10:30:00,14.29,14.41,14.29,14.39,523090.0,14.29,14.41,14.29,14.39,523090.0
2015-08-24 10:40:00,14.4,14.42,14.37,14.41,264431.0,14.4,14.42,14.37,14.41,264431.0
2015-08-24 10:50:00,14.41,14.46,14.41,14.42,334120.0,14.41,14.46,14.41,14.42,334120.0
2015-08-24 11:00:00,14.42,14.42,14.36,14.36,250282.0,14.42,14.42,14.36,14.36,250282.0
2015-08-24 11:10:00,14.37,14.38,14.32,14.34,169476.0,14.37,14.38,14.32,14.34,169476.0
2015-08-24 11:20:00,14.34,14.37,14.29,14.32,206495.0,14.34,14.37,14.29,14.32,206495.0
2015-08-24 11:30:00,14.31,14.31,14.25,14.26,121106.0,14.31,14.31,14.25,14.26,121106.0
2015-08-24 11:40:00,14.25,14.26,14.22,14.24,160105.0,14.25,14.26,14.22,14.24,160105.0
2015-08-24 11:50:00,14.24,14.27,14.22,14.26,150504.0,14.24,14.27,14.22,14.26,150504.0
2015-08-24 12:00:00,14.27,14.29,14.24,14.26,157060.0,14.27,14.29,14.24,14.26,157060.0
2015-08-24 12:10:00,14.26,14.28,14.25,14.27,114244.0,14.26,14.28,14.25,14.27,114244.0
2015-08-24 12:20:00,14.27,14.29,14.26,14.29,152288.0,14.27,14.29,14.26,14.29,152288.0
2015-08-24 12:30:00,14.29,14.31,14.25,14.25,162710.0,14.29,14.31,14.25,14.25,162710.0
2015-08-24 12:40:00,14.25,14.28,14.24,14.27,98569.0,14.25,14.28,14.24,14.27,98569.0
2015-08-24 12:50:00,14.27,14.27,14.21,14.25,84098.0,14.27,14.27,14.21,14.25,84098.0
2015-08-24 13:00:00,14.24,14.24,14.22,14.23,92512.0,14.24,14.24,14.22,14.23,92512.0
2015-08-24 13:10:00,14.23,14.24,14.2,14.22,147397.0,14.23,14.24,14.2,14.22,147397.0
2015-08-24 13:20:00,14.21,14.21,14.1,14.11,215327.0,14.21,14.21,14.1,14.11,215327.0
2015-08-24 13:30:00,14.11,14.16,14.09,14.16,120549.0,14.11,14.16,14.09,14.16,120549.0
2015-08-24 13:40:00,14.15,14.18,14.14,14.17,196714.0,14.15,14.18,14.14,14.17,196714.0
2015-08-24 13:50:00,14.17,14.19,14.16,14.17,82566.0,14.17,14.19,14.16,14.17,82566.0
2015-08-24 14:00:00,14.17,14.2,14.17,14.18,92669.0,14.17,14.2,14.17,14.18,92669.0
2015-08-24 14:10:00,14.17,14.19,14.17,14.18,88074.0,14.17,14.19,14.17,14.18,88074.0
2015-08-24 14:20:00,14.18,14.2,14.17,14.19,97130.0,14.18,14.2,14.17,14.19,97130.0
2015-08-24 14:30:00,14.19,14.21,14.14,14.18,443878.0,14.19,14.21,14.14,14.18,443878.0
2015-08-24 14:40:00,14.17,14.18,14.09,14.1,324402.0,14.17,14.18,14.09,14.1,324402.0
2015-08-24 14:50:00,14.1,14.16,14.09,14.15,274819.0,14.1,14.16,14.09,14.15,274819.0
2015-08-24 15:00:00,14.15,14.17,14.11,14.11,179136.0,14.15,14.17,14.11,14.11,179136.0
2015-08-24 15:10:00,14.12,14.12,14.1,14.1,141969.0,14.12,14.12,14.1,14.1,141969.0
2015-08-24 15:20:00,14.1,14.12,14.1,14.12,256989.0,14.1,14.12,14.1,14.12,256989.0
2015-08-24 15:30:00,14.11,14.13,14.11,14.13,245414.0,14.11,14.13,14.11,14.13,245414.0
2015-08-24 15:40:00,14.13,14.15,14.12,14.14,398275.0,14.13,14.15,14.12,14.14,398275.0
2015-08-24 15:50:00,14.14,14.15,14.12,14.13,550301.0,14.14,14.15,14.12,14.13,550301.0
2015-08-25 09:30:00,14.13,14.15,14.05,14.07,432421.0,14.13,14.15,14.05,14.07,432421.0
2015-08-25 09:40:00,14.06,14.1,14.04,14.06,230748.0,14.06,14.1,14.04,14.06,230748.0
2015-08-25 09:50:00,14.07,14.07,13.97,14.01,458934.0,14.07,14.07,13.97,14.01,458934.0
2015-08-25 10:00:00,14.0,14.02,13.91,13.97,629190.0,14.0,14.02,13.91,13.97,629190.0
2015-08-25 10:10:00,13.96,13.99,13.93,13.95,254073.0,13.96,13.99,13.93,13.95,254073.0
2015-08-25 10:20:00,13.94,14.0,13.91,14.0,478526.0,13.94,14.0,13.91,14.0,478526.0
2015-08-25 10:30:00,13.99,14.02,13.97,13.98,231289.0,13.99,14.02,13.97,13.98,231289.0
2015-08-25 10:40:00,13.97,14.02,13.96,14.01,166704.0,13.97,14.02,13.96,14.01,166704.0
2015-08-25 10:50:00,14.01,14.02,13.99,14.01,93196.0,14.01,14.02,13.99,14.01,93196.0
2015-08-25 11:00:00,14.01,14.02,13.97,13.98,141347.0,14.01,14.02,13.97,13.98,141347.0
2015-08-25 11:10:00,13.99,14.09,13.97,14.07,375744.0,13.99,14.09,13.97,14.07,375744.0
2015-08-25 11:20:00,14.07,14.07,14.01,14.03,174684.0,14.07,14.07,14.01,14.03,174684.0
2015-08-25 11:30:00,14.03,14.05,14.01,14.02,161023.0,14.03,14.05,14.01,14.02,161023.0
2015-08-25 11:40:00,14.01,14.04,14.01,14.04,75675.0,14.01,14.04,14.01,14.04,75675.0
2015-08-25 11:50:00,14.04,14.06,14.0,14.02,101354.0,14.04,14.06,14.0,14.02,101354.0
2015-08-25 12:00:00,14.02,14.03,14.0,14.02,176174.0,14.02,14.03,14.0,14.02,176174.0
2015-08-25 12:10:00,14.01,14.02,13.98,13.99,71335.0,14.01,14.02,13.98,13.99,71335.0
2015-08-25 12:20:00,13.98,14.01,13.98,14.0,52604.0,13.98,14.01,13.98,14.0,52604.0
2015-08-25 12:30:00,14.01,14.04,14.0,14.03,65018.0,14.01,14.04,14.0,14.03,65018.0
2015-08-25 12:40:00,14.03,14.03,14.01,14.03,34612.0,14.03,14.03,14.01,14.03,34612.0
2015-08-25 12:50:00,14.03,14.04,14.01,14.01,40751.0,14.03,14.04,14.01,14.01,40751.0
2015-08-25 13:00:00,14.01,14.02,13.99,13.99,67104.0,14.01,14.02,13.99,13.99,67104.0
2015-08-25 13:10:00,13.98,14.0,13.98,13.99,45172.0,13.98,14.0,13.98,13.99,45172.0
2015-08-25 13:20:00,13.99,14.03,13.98,14.02,111447.0,13.99,14.03,13.98,14.02,111447.0
2015-08-25 13:30:00,14.03,14.04,14.01,14.02,53727.0,14.03,14.04,14.01,14.02,53727.0
2015-08-25 13:40:00,14.02,14.05,14.01,14.02,102960.0,14.02,14.05,14.01,14.02,102960.0
2015-08-25 13:50:00,14.01,14.02,13.99,14.0,128555.0,14.01,14.02,13.99,14.0,128555.0
2015-08-25 14:00:00,13.99,14.01,13.99,14.0,56311.0,13.99,14.01,13.99,14.0,56311.0
2015-08-25 14:10:00,14.0,14.02,14.0,14.02,49318.0,14.0,14.02,14.0,14.02,49318.0
2015-08-25 14:20:00,14.02,14.02,13.98,13.99,70246.0,14.02,14.02,13.98,13.99,70246.0
2015-08-25 14:30:00,14.0,14.0,13.98,13.98,50404.0,14.0,14.0,13.98,13.98,50404.0
2015-08-25 14:40:00,13.98,14.0,13.98,13.99,42185.0,13.98,14.0,13.98,13.99,42185.0
2015-08-25 14:50:00,14.0,14.0,13.99,14.0,85697.0,14.0,14.0,13.99,14.0,85697.0
2015-08-25 15:00:00,13.99,14.0,13.98,13.98,91342.0,13.99,14.0,13.98,13.98,91342.0
2015-08-25 15:10:00,13.98,14.0,13.98,13.99,118144.0,13.98,14.0,13.98,13.99,118144.0
2015-08-25 15:20:00,13.99,14.0,13.99,14.0,91240.0,13.99,14.0,13.99,14.0,91240.0
2015-08-25 15:30:00,14.0,14.01,13.99,14.0,74294.0,14.0,14.01,13.99,14.0,74294.0
2015-08-25 15:40:00,14.0,14.0,13.98,13.99,174428.0,14.0,14.0,13.98,13.99,174428.0
2015-08-25 15:50:00,13.99,14.0,13.98,13.99,262222.0,13.99,14.0,13.98,13.99,262222.0
2015-08-26 09:30:00,13.57,13.58,13.52,13.54,1298038.0,13.57,13.58,13.52,13.54,1298038.0
2015-08-26 09:40:00,13.54,13.56,13.49,13.51,841145.0,13.54,13.56,13.49,13.51,841145.0
2015-08-26 09:50:00,13.51,13.55,13.49,13.51,381103.0,13.51,13.55,13.49,13.51,381103.0
2015-08-26 10:00:00,13.51,13.52,13.46,13.48,543690.0,13.51,13.52,13.46,13.48,543690.0
2015-08-26 10:10:00,13.47,13.48,13.4,13.45,642357.0,13.47,13.48,13.4,13.45,642357.0
2015-08-26 10:20:00,13.46,13.47,13.35,13.37,818953.0,13.46,13.47,13.35,13.37,818953.0
2015-08-26 10:30:00,13.37,13.46,13.35,13.45,427897.0,13.37,13.46,13.35,13.45,427897.0
2015-08-26 10:40:00,13.45,13.57,13.43,13.55,728830.0,13.45,13.57,13.43,13.55,728830.0
2015-08-26 10:50:00,13.55,13.55,13.44,13.45,286191.0,13.55,13.55,13.44,13.45,286191.0
2015-08-26 11:00:00,13.45,13.52,13.44,13.52,279590.0,13.45,13.52,13.44,13.52,279590.0
2015-08-26 11:10:00,13.52,13.55,13.48,13.49,241808.0,13.52,13.55,13.48,13.49,241808.0
2015-08-26 11:20:00,13.49,13.5,13.46,13.47,156001.0,13.49,13.5,13.46,13.47,156001.0
2015-08-26 11:30:00,13.47,13.48,13.45,13.48,219336.0,13.47,13.48,13.45,13.48,219336.0
2015-08-26 11:40:00,13.48,13.51,13.46,13.49,101960.0,13.48,13.51,13.46,13.49,101960.0
2015-08-26 11:50:00,13.49,13.5,13.47,13.5,354118.0,13.49,13.5,13.47,13.5,354118.0
2015-08-26 12:00:00,13.5,13.51,13.47,13.47,241858.0,13.5,13.51,13.47,13.47,241858.0
2015-08-26 12:10:00,13.46,13.48,13.45,13.45,371135.0,13.46,13.48,13.45,13.45,371135.0
2015-08-26 12:20:00,13.46,13.47,13.45,13.47,216698.0,13.46,13.47,13.45,13.47,216698.0
2015-08-26 12:30:00,13.47,13.48,13.45,13.46,238937.0,13.47,13.48,13.45,13.46,238937.0
2015-08-26 12:40:00,13.46,13.5,13.46,13.48,176719.0,13.46,13.5,13.46,13.48,176719.0
2015-08-26 12:50:00,13.48,13.49,13.46,13.49,119625.0,13.48,13.49,13.46,13.49,119625.0
2015-08-26 13:00:00,13.48,13.49,13.47,13.48,108456.0,13.48,13.49,13.47,13.48,108456.0
2015-08-26 13:10:00,13.49,13.5,13.48,13.49,88201.0,13.49,13.5,13.48,13.49,88201.0
2015-08-26 13:20:00,13.49,13.51,13.46,13.48,298340.0,13.49,13.51,13.46,13.48,298340.0
2015-08-26 13:30:00,13.48,13.5,13.47,13.5,104437.0,13.48,13.5,13.47,13.5,104437.0
2015-08-26 13:40:00,13.49,13.5,13.48,13.5,103121.0,13.49,13.5,13.48,13.5,103121.0
2015-08-26 13:50:00,13.49,13.5,13.47,13.47,105762.0,13.49,13.5,13.47,13.47,105762.0
2015-08-26 14:00:00,13.48,13.51,13.47,13.5,83441.0,13.48,13.51,13.47,13.5,83441.0
2015-08-26 14:10:00,13.49,13.5,13.48,13.49,53984.0,13.49,13.5,13.48,13.49,53984.0
2015-08-26 14:20:00,13.5,13.5,13.49,13.5,31487.0,13.5,13.5,13.49,13.5,31487.0
2015-08-26 14:30:00,13.49,13.5,13.46,13.47,57772.0,13.49,13.5,13.46,13.47,57772.0
2015-08-26 14:40:00,13.46,13.51,13.46,13.5,173512.0,13.46,13.51,13.46,13.5,173512.0
2015-08-26 14:50:00,13.49,13.51,13.47,13.5,109872.0,13.49,13.51,13.47,13.5,109872.0
2015-08-26 15:00:00,13.5,13.51,13.47,13.48,164656.0,13.5,13.51,13.47,13.48,164656.0
2015-08-26 15:10:00,13.49,13.49,13.47,13.49,110975.0,13.49,13.49,13.47,13.49,110975.0
2015-08-26 15:20:00,13.49,13.51,13.48,13.51,112132.0,13.49,13.51,13.48,13.51,112132.0
2015-08-26 15:30:00,13.5,13.52,13.5,13.51,100472.0,13.5,13.52,13.5,13.51,100472.0
2015-08-26 15:40:00,13.5,13.52,13.5,13.52,194848.0,13.5,13.52,13.5,13.52,194848.0
2015-08-26 15:50:00,13.51,13.56,13.51,13.55,480585.0,13.51,13.56,13.51,13.55,480585.0
2015-08-27 09:30:00,13.57,13.59,13.52,13.59,398105.0,13.57,13.59,13.52,13.59,398105.0
2015-08-27 09:40:00,13.58,13.59,13.54,13.55,272661.0,13.58,13.59,13.54,13.55,272661.0
2015-08-27 09:50:00,13.55,13.57,13.52,13.53,218216.0,13.55,13.57,13.52,13.53,218216.0
2015-08-27 10:00:00,13.53,13.62,13.52,13.6,586962.0,13.53,13.62,13.52,13.6,586962.0
2015-08-27 10:10:00,13.61,13.61,13.58,13.61,126182.0,13.61,13.61,13.58,13.61,126182.0
2015-08-27 10:20:00,13.61,13.7,13.58,13.68,357841.0,13.61,13.7,13.58,13.68,357841.0
2015-08-27 10:30:00,13.68,13.7,13.65,13.7,177372.0,13.68,13.7,13.65,13.7,177372.0
2015-08-27 10:40:00,13.7,13.72,13.66,13.66,372530.0,13.7,13.72,13.66,13.66,372530.0
2015-08-27 10:50:00,13.66,13.71,13.65,13.7,137945.0,13.66,13.71,13.65,13.7,137945.0
2015-08-27 11:00:00,13.7,13.72,13.67,13.72,136530.0,13.7,13.72,13.67,13.72,136530.0
2015-08-27 11:10:00,13.72,13.85,13.71,13.85,556527.0,13.72,13.85,13.71,13.85,556527.0
2015-08-27 11:20:00,13.85,13.96,13.83,13.93,439426.0,13.85,13.96,13.83,13.93,439426.0
2015-08-27 11:30:00,13.92,13.95,13.89,13.92,215734.0,13.92,13.95,13.89,13.92,215734.0
2015-08-27 11:40:00,13.92,13.93,13.84,13.85,242172.0,13.92,13.93,13.84,13.85,242172.0
2015-08-27 11:50:00,13.85,13.87,13.83,13.84,111732.0,13.85,13.87,13.83,13.84,111732.0
2015-08-27 12:00:00,13.83,13.87,13.83,13.86,106448.0,13.83,13.87,13.83,13.86,106448.0
2015-08-27 12:10:00,13.85,13.86,13.8,13.81,283538.0,13.85,13.86,13.8,13.81,283538.0
2015-08-27 12:20:00,13.81,13.83,13.8,13.82,116221.0,13.81,13.83,13.8,13.82,116221.0
2015-08-27 12:30:00,13.82,13.84,13.78,13.83,203962.0,13.82,13.84,13.78,13.83,203962.0
2015-08-27 12:40:00,13.83,13.88,13.82,13.85,134930.0,13.83,13.88,13.82,13.85,134930.0
2015-08-27 12:50:00,13.84,13.87,13.83,13.85,313201.0,13.84,13.87,13.83,13.85,313201.0
2015-08-27 13:00:00,13.86,13.86,13.84,13.85,93071.0,13.86,13.86,13.84,13.85,93071.0
2015-08-27 13:10:00,13.85,13.85,13.82,13.83,62818.0,13.85,13.85,13.82,13.83,62818.0
2015-08-27 13:20:00,13.83,13.84,13.79,13.8,216933.0,13.83,13.84,13.79,13.8,216933.0
2015-08-27 13:30:00,13.81,13.82,13.77,13.78,120857.0,13.81,13.82,13.77,13.78,120857.0
2015-08-27 13:40:00,13.78,13.79,13.75,13.77,133115.0,13.78,13.79,13.75,13.77,133115.0
2015-08-27 13:50:00,13.77,13.79,13.75,13.78,189354.0,13.77,13.79,13.75,13.78,189354.0
2015-08-27 14:00:00,13.78,13.81,13.77,13.8,136733.0,13.78,13.81,13.77,13.8,136733.0
2015-08-27 14:10:00,13.79,13.82,13.79,13.81,58724.0,13.79,13.82,13.79,13.81,58724.0
2015-08-27 14:20:00,13.8,13.81,13.78,13.79,53024.0,13.8,13.81,13.78,13.79,53024.0
2015-08-27 14:30:00,13.79,13.79,13.74,13.75,73086.0,13.79,13.79,13.74,13.75,73086.0
2015-08-27 14:40:00,13.76,13.79,13.76,13.79,88424.0,13.76,13.79,13.76,13.79,88424.0
2015-08-27 14:50:00,13.8,13.81,13.79,13.79,109945.0,13.8,13.81,13.79,13.79,109945.0
2015-08-27 15:00:00,13.8,13.8,13.78,13.79,65634.0,13.8,13.8,13.78,13.79,65634.0
2015-08-27 15:10:00,13.79,13.81,13.77,13.77,110249.0,13.79,13.81,13.77,13.77,110249.0
2015-08-27 15:20:00,13.77,13.81,13.77,13.8,49151.0,13.77,13.81,13.77,13.8,49151.0
2015-08-27 15:30:00,13.81,13.81,13.79,13.79,66338.0,13.81,13.81,13.79,13.79,66338.0
2015-08-27 15:40:00,13.8,13.8,13.79,13.8,71419.0,13.8,13.8,13.79,13.8,71419.0
2015-08-27 15:50:00,13.79,13.81,13.78,13.78,353058.0,13.79,13.81,13.78,13.78,353058.0
2015-08-28 09:30:00,13.83,13.93,13.83,13.91,400950.0,13.83,13.93,13.83,13.91,400950.0
2015-08-28 09:40:00,13.91,13.98,13.9,13.92,434654.0,13.91,13.98,13.9,13.92,434654.0
2015-08-28 09:50:00,13.92,13.95,13.9,13.93,155018.0,13.92,13.95,13.9,13.93,155018.0
2015-08-28 10:00:00,13.95,13.98,13.92,13.94,215288.0,13.95,13.98,13.92,13.94,215288.0
2015-08-28 10:10:00,13.94,14.0,13.93,13.96,133460.0,13.94,14.0,13.93,13.96,133460.0
2015-08-28 10:20:00,13.96,14.02,13.92,14.01,223749.0,13.96,14.02,13.92,14.01,223749.0
2015-08-28 10:30:00,14.0,14.03,13.92,13.92,165814.0,14.0,14.03,13.92,13.92,165814.0
2015-08-28 10:40:00,13.92,13.93,13.85,13.87,364293.0,13.92,13.93,13.85,13.87,364293.0
2015-08-28 10:50:00,13.87,13.9,13.86,13.87,141284.0,13.87,13.9,13.86,13.87,141284.0
2015-08-28 11:00:00,13.88,13.91,13.84,13.85,203212.0,13.88,13.91,13.84,13.85,203212.0
2015-08-28 11:10:00,13.85,13.89,13.85,13.88,106739.0,13.85,13.89,13.85,13.88,106739.0
2015-08-28 11:20:00,13.88,13.89,13.84,13.87,155430.0,13.88,13.89,13.84,13.87,155430.0
2015-08-28 11:30:00,13.86,13.88,13.83,13.86,144115.0,13.86,13.88,13.83,13.86,144115.0
2015-08-28 11:40:00,13.85,13.86,13.81,13.81,152451.0,13.85,13.86,13.81,13.81,152451.0
2015-08-28 11:50:00,13.82,13.84,13.8,13.81,102054.0,13.82,13.84,13.8,13.81,102054.0
2015-08-28 12:00:00,13.81,13.85,13.81,13.85,83221.0,13.81,13.85,13.81,13.85,83221.0
2015-08-28 12:10:00,13.85,13.87,13.84,13.86,106002.0,13.85,13.87,13.84,13.86,106002.0
2015-08-28 12:20:00,13.86,13.89,13.86,13.87,119468.0,13.86,13.89,13.86,13.87,119468.0
2015-08-28 12:30:00,13.87,13.88,13.86,13.87,50305.0,13.87,13.88,13.86,13.87,50305.0
2015-08-28 12:40:00,13.88,13.88,13.86,13.87,46330.0,13.88,13.88,13.86,13.87,46330.0
2015-08-28 12:50:00,13.87,13.89,13.86,13.88,91764.0,13.87,13.89,13.86,13.88,91764.0
2015-08-28 13:00:00,13.89,13.91,13.89,13.9,60874.0,13.89,13.91,13.89,13.9,60874.0
2015-08-28 13:10:00,13.91,13.92,13.89,13.89,51096.0,13.91,13.92,13.89,13.89,51096.0
2015-08-28 13:20:00,13.9,13.93,13.89,13.9,122380.0,13.9,13.93,13.89,13.9,122380.0
2015-08-28 13:30:00,13.9,13.91,13.88,13.88,61228.0,13.9,13.91,13.88,13.88,61228.0
2015-08-28 13:40:00,13.88,13.89,13.87,13.88,53116.0,13.88,13.89,13.87,13.88,53116.0
2015-08-28 13:50:00,13.88,13.89,13.88,13.89,7088.0,13.88,13.89,13.88,13.89,7088.0
2015-08-28 14:00:00,13.89,13.9,13.88,13.9,30462.0,13.89,13.9,13.88,13.9,30462.0
2015-08-28 14:10:00,13.9,13.9,13.88,13.88,28583.0,13.9,13.9,13.88,13.88,28583.0
2015-08-28 14:20:00,13.88,13.9,13.88,13.89,42644.0,13.88,13.9,13.88,13.89,42644.0
2015-08-28 14:30:00,13.9,13.92,13.89,13.91,68254.0,13.9,13.92,13.89,13.91,68254.0
2015-08-28 14:40:00,13.91,13.93,13.9,13.92,43837.0,13.91,13.93,13.9,13.92,43837.0
2015-08-28 14:50:00,13.92,13.93,13.91,13.92,71380.0,13.92,13.93,13.91,13.92,71380.0
2015-08-28 15:00:00,13.92,13.93,13.91,13.93,60085.0,13.92,13.93,13.91,13.93,60085.0
2015-08-28 15:10:00,13.93,13.93,13.92,13.93,44708.0,13.93,13.93,13.92,13.93,44708.0
2015-08-28 15:20:00,13.92,13.93,13.91,13.92,62939.0,13.92,13.93,13.91,13.92,62939.0
2015-08-28 15:30:00,13.92,13.93,13.91,13.92,68205.0,13.92,13.93,13.91,13.92,68205.0
2015-08-28 15:40:00,13.92,13.92,13.9,13.91,46816.0,13.92,13.92,13.9,13.91,46816.0
2015-08-28 15:50:00,13.92,13.93,13.91,13.92,222356.0,13.92,13.93,13.91,13.92,222356.0
2015-08-31 09:30:00,13.84,13.86,13.81,13.84,194189.0,13.84,13.86,13.81,13.84,194189.0
2015-08-31 09:40:00,13.84,13.84,13.79,13.8,162045.0,13.84,13.84,13.79,13.8,162045.0
2015-08-31 09:50:00,13.81,13.81,13.77,13.78,199701.0,13.81,13.81,13.77,13.78,199701.0
2015-08-31 10:00:00,13.78,13.79,13.76,13.78,128499.0,13.78,13.79,13.76,13.78,128499.0
2015-08-31 10:10:00,13.79,13.81,13.78,13.81,60315.0,13.79,13.81,13.78,13.81,60315.0
2015-08-31 10:20:00,13.81,13.84,13.79,13.83,88579.0,13.81,13.84,13.79,13.83,88579.0
2015-08-31 10:30:00,13.83,13.85,13.82,13.83,195429.0,13.83,13.85,13.82,13.83,195429.0
2015-08-31 10:40:00,13.83,13.84,13.8,13.81,88259.0,13.83,13.84,13.8,13.81,88259.0
2015-08-31 10:50:00,13.81,13.87,13.81,13.86,78054.0,13.81,13.87,13.81,13.86,78054.0
2015-08-31 11:00:00,13.86,13.87,13.85,13.87,69437.0,13.86,13.87,13.85,13.87,69437.0
2015-08-31 11:10:00,13.87,13.87,13.85,13.85,100386.0,13.87,13.87,13.85,13.85,100386.0
2015-08-31 11:20:00,13.86,13.89,13.84,13.89,98746.0,13.86,13.89,13.84,13.89,98746.0
2015-08-31 11:30:00,13.89,13.92,13.87,13.91,100231.0,13.89,13.92,13.87,13.91,100231.0
2015-08-31 11:40:00,13.91,13.96,13.91,13.94,193211.0,13.91,13.96,13.91,13.94,193211.0
2015-08-31 11:50:00,13.93,14.0,13.93,13.99,109427.0,13.93,14.0,13.93,13.99,109427.0
2015-08-31 12:00:00,13.99,14.01,13.96,13.98,152795.0,13.99,14.01,13.96,13.98,152795.0
2015-08-31 12:10:00,13.98,13.98,13.95,13.97,39640.0,13.98,13.98,13.95,13.97,39640.0
2015-08-31 12:20:00,13.96,13.98,13.95,13.96,59944.0,13.96,13.98,13.95,13.96,59944.0
2015-08-31 12:30:00,13.96,13.97,13.95,13.96,34518.0,13.96,13.97,13.95,13.96,34518.0
2015-08-31 12:40:00,13.96,13.98,13.95,13.98,101280.0,13.96,13.98,13.95,13.98,101280.0
2015-08-31 12:50:00,13.98,14.0,13.97,13.98,76803.0,13.98,14.0,13.97,13.98,76803.0
2015-08-31 13:00:00,13.97,13.99,13.96,13.98,87242.0,13.97,13.99,13.96,13.98,87242.0
2015-08-31 13:10:00,13.98,14.01,13.98,14.0,49153.0,13.98,14.01,13.98,14.0,49153.0
2015-08-31 13:20:00,14.0,14.0,13.93,13.95,122193.0,14.0,14.0,13.93,13.95,122193.0
2015-08-31 13:30:00,13.95,13.96,13.94,13.96,23015.0,13.95,13.96,13.94,13.96,23015.0
2015-08-31 13:40:00,13.96,13.98,13.95,13.98,13706.0,13.96,13.98,13.95,13.98,13706.0
2015-08-31 13:50:00,13.97,13.98,13.96,13.97,47797.0,13.97,13.98,13.96,13.97,47797.0
2015-08-31 14:00:00,13.97,13.98,13.96,13.98,30612.0,13.97,13.98,13.96,13.98,30612.0
2015-08-31 14:10:00,13.97,13.98,13.95,13.95,33480.0,13.97,13.98,13.95,13.95,33480.0
2015-08-31 14:20:00,13.96,14.0,13.96,13.99,84602.0,13.96,14.0,13.96,13.99,84602.0
2015-08-31 14:30:00,14.0,14.03,13.99,13.99,112015.0,14.0,14.03,13.99,13.99,112015.0
2015-08-31 14:40:00,13.99,14.0,13.97,13.98,52224.0,13.99,14.0,13.97,13.98,52224.0
2015-08-31 14:50:00,13.99,13.99,13.96,13.98,54386.0,13.99,13.99,13.96,13.98,54386.0
2015-08-31 15:00:00,13.97,14.0,13.97,13.99,41338.0,13.97,14.0,13.97,13.99,41338.0
2015-08-31 15:10:00,14.0,14.0,13.98,13.99,29767.0,14.0,14.0,13.98,13.99,29767.0
2015-08-31 15:20:00,13.98,13.98,13.95,13.95,58343.0,13.98,13.98,13.95,13.95,58343.0
2015-08-31 15:30:00,13.96,13.96,13.95,13.96,36580.0,13.96,13.96,13.95,13.96,36580.0
2015-08-31 15:40:00,13.95,13.99,13.95,13.99,76481.0,13.95,13.99,13.95,13.99,76481.0
2015-08-31 15:50:00,13.99,14.0,13.98,13.99,340001.0,13.99,14.0,13.98,13.99,340001.0
2015-09-01 09:30:00,13.99,14.01,13.95,14.0,189491.0,13.99,14.01,13.95,14.0,189491.0
2015-09-01 09:40:00,14.0,14.03,13.95,13.98,306316.0,14.0,14.03,13.95,13.98,306316.0
2015-09-01 09:50:00,13.97,13.99,13.93,13.95,168536.0,13.97,13.99,13.93,13.95,168536.0
2015-09-01 10:00:00,13.96,13.98,13.91,13.92,306738.0,13.96,13.98,13.91,13.92,306738.0
2015-09-01 10:10:00,13.92,13.97,13.9,13.95,245791.0,13.92,13.97,13.9,13.95,245791.0
2015-09-01 10:20:00,13.95,13.96,13.89,13.9,123908.0,13.95,13.96,13.89,13.9,123908.0
2015-09-01 10:30:00,13.9,13.92,13.86,13.88,150469.0,13.9,13.92,13.86,13.88,150469.0
2015-09-01 10:40:00,13.88,13.92,13.87,13.91,113461.0,13.88,13.92,13.87,13.91,113461.0
2015-09-01 10:50:00,13.92,13.95,13.91,13.92,107629.0,13.92,13.95,13.91,13.92,107629.0
2015-09-01 11:00:00,13.91,13.95,13.9,13.93,54438.0,13.91,13.95,13.9,13.93,54438.0
2015-09-01 11:10:00,13.94,13.98,13.94,13.97,60452.0,13.94,13.98,13.94,13.97,60452.0
2015-09-01 11:20:00,13.97,13.97,13.94,13.95,64422.0,13.97,13.97,13.94,13.95,64422.0
2015-09-01 11:30:00,13.95,13.96,13.93,13.94,58397.0,13.95,13.96,13.93,13.94,58397.0
2015-09-01 11:40:00,13.93,13.94,13.91,13.94,42884.0,13.93,13.94,13.91,13.94,42884.0
2015-09-01 11:50:00,13.95,13.97,13.93,13.96,47994.0,13.95,13.97,13.93,13.96,47994.0
2015-09-01 12:00:00,13.96,13.98,13.93,13.94,32869.0,13.96,13.98,13.93,13.94,32869.0
2015-09-01 12:10:00,13.93,13.97,13.93,13.97,45042.0,13.93,13.97,13.93,13.97,45042.0
2015-09-01 12:20:00,13.97,13.97,13.95,13.97,35855.0,13.97,13.97,13.95,13.97,35855.0
2015-09-01 12:30:00,13.97,13.98,13.96,13.97,25816.0,13.97,13.98,13.96,13.97,25816.0
2015-09-01 12:40:00,13.97,13.98,13.96,13.96,57143.0,13.97,13.98,13.96,13.96,57143.0
2015-09-01 12:50:00,13.97,13.99,13.96,13.98,37855.0,13.97,13.99,13.96,13.98,37855.0
2015-09-01 13:00:00,13.99,13.99,13.96,13.97,59076.0,13.99,13.99,13.96,13.97,59076.0
2015-09-01 13:10:00,13.97,13.99,13.96,13.97,49891.0,13.97,13.99,13.96,13.97,49891.0
2015-09-01 13:20:00,13.97,14.0,13.96,13.98,63955.0,13.97,14.0,13.96,13.98,63955.0
2015-09-01 13:30:00,13.98,13.98,13.96,13.96,60900.0,13.98,13.98,13.96,13.96,60900.0
2015-09-01 13:40:00,13.96,13.97,13.95,13.97,46672.0,13.96,13.97,13.95,13.97,46672.0
2015-09-01 13:50:00,13.97,13.99,13.96,13.98,41212.0,13.97,13.99,13.96,13.98,41212.0
2015-09-01 14:00:00,13.99,13.99,13.97,13.98,32346.0,13.99,13.99,13.97,13.98,32346.0
2015-09-01 14:10:00,13.98,13.99,13.96,13.98,93270.0,13.98,13.99,13.96,13.98,93270.0
2015-09-01 14:20:00,13.98,13.98,13.95,13.96,38846.0,13.98,13.98,13.95,13.96,38846.0
2015-09-01 14:30:00,13.96,13.96,13.95,13.95,116160.0,13.96,13.96,13.95,13.95,116160.0
2015-09-01 14:40:00,13.96,13.96,13.94,13.94,41125.0,13.96,13.96,13.94,13.94,41125.0
2015-09-01 14:50:00,13.95,13.96,13.94,13.95,38099.0,13.95,13.96,13.94,13.95,38099.0
2015-09-01 15:00:00,13.95,13.96,13.94,13.95,48290.0,13.95,13.96,13.94,13.95,48290.0
2015-09-01 15:10:00,13.94,13.95,13.93,13.94,30026.0,13.94,13.95,13.93,13.94,30026.0
2015-09-01 15:20:00,13.94,13.94,13.91,13.91,34349.0,13.94,13.94,13.91,13.91,34349.0
2015-09-01 15:30:00,13.92,13.93,13.91,13.92,104141.0,13.92,13.93,13.91,13.92,104141.0
2015-09-01 15:40:00,13.92,13.93,13.91,13.93,84869.0,13.92,13.93,13.91,13.93,84869.0
2015-09-01 15:50:00,13.93,13.95,13.92,13.93,292499.0,13.93,13.95,13.92,13.93,292499.0
2015-09-02 09:30:00,14.05,14.06,14.02,14.02,321248.0,14.05,14.06,14.02,14.02,321248.0
2015-09-02 09:40:00,14.03,14.13,14.03,14.1,809271.0,14.03,14.13,14.03,14.1,809271.0
2015-09-02 09:50:00,14.1,14.17,14.1,14.11,238576.0,14.1,14.17,14.1,14.11,238576.0
2015-09-02 10:00:00,14.12,14.14,14.06,14.07,132062.0,14.12,14.14,14.06,14.07,132062.0
2015-09-02 10:10:00,14.07,14.09,14.0,14.0,113650.0,14.07,14.09,14.0,14.0,113650.0
2015-09-02 10:20:00,14.01,14.03,13.99,14.0,132450.0,14.01,14.03,13.99,14.0,132450.0
2015-09-02 10:30:00,13.99,13.99,13.87,13.88,397131.0,13.99,13.99,13.87,13.88,397131.0
2015-09-02 10:40:00,13.87,13.89,13.79,13.82,292750.0,13.87,13.89,13.79,13.82,292750.0
2015-09-02 10:50:00,13.83,13.84,13.81,13.84,253239.0,13.83,13.84,13.81,13.84,253239.0
2015-09-02 11:00:00,13.84,13.91,13.84,13.9,92932.0,13.84,13.91,13.84,13.9,92932.0
2015-09-02 11:10:00,13.9,13.93,13.88,13.91,114018.0,13.9,13.93,13.88,13.91,114018.0
2015-09-02 11:20:00,13.91,13.93,13.88,13.88,67589.0,13.91,13.93,13.88,13.88,67589.0
2015-09-02 11:30:00,13.88,13.9,13.87,13.88,80178.0,13.88,13.9,13.87,13.88,80178.0
2015-09-02 11:40:00,13.88,13.89,13.84,13.85,110136.0,13.88,13.89,13.84,13.85,110136.0
2015-09-02 11:50:00,13.86,13.9,13.84,13.9,189995.0,13.86,13.9,13.84,13.9,189995.0
2015-09-02 12:00:00,13.91,14.03,13.91,13.99,391564.0,13.91,14.03,13.91,13.99,391564.0
2015-09-02 12:10:00,14.0,14.04,13.98,14.01,77770.0,14.0,14.04,13.98,14.01,77770.0
2015-09-02 12:20:00,14.02,14.03,14.0,14.01,20287.0,14.02,14.03,14.0,14.01,20287.0
2015-09-02 12:30:00,14.01,14.04,14.0,14.04,57395.0,14.01,14.04,14.0,14.04,57395.0
2015-09-02 12:40:00,14.04,14.09,14.04,14.07,124238.0,14.04,14.09,14.04,14.07,124238.0
2015-09-02 12:50:00,14.07,14.07,14.05,14.05,60586.0,14.07,14.07,14.05,14.05,60586.0
2015-09-02 13:00:00,14.05,14.06,14.01,14.02,89101.0,14.05,14.06,14.01,14.02,89101.0
2015-09-02 13:10:00,14.02,14.04,14.01,14.02,38896.0,14.02,14.04,14.01,14.02,38896.0
2015-09-02 13:20:00,14.01,14.03,14.0,14.0,82137.0,14.01,14.03,14.0,14.0,82137.0
2015-09-02 13:30:00,14.0,14.02,14.0,14.01,49664.0,14.0,14.02,14.0,14.01,49664.0
2015-09-02 13:40:00,14.01,14.03,14.0,14.01,63048.0,14.01,14.03,14.0,14.01,63048.0
2015-09-02 13:50:00,14.0,14.01,13.99,14.0,24726.0,14.0,14.01,13.99,14.0,24726.0
2015-09-02 14:00:00,13.99,14.01,13.98,14.0,74727.0,13.99,14.01,13.98,14.0,74727.0
2015-09-02 14:10:00,14.0,14.01,13.98,14.0,86927.0,14.0,14.01,13.98,14.0,86927.0
2015-09-02 14:20:00,14.0,14.04,14.0,14.03,82029.0,14.0,14.04,14.0,14.03,82029.0
2015-09-02 14:30:00,14.04,14.06,14.03,14.03,53387.0,14.04,14.06,14.03,14.03,53387.0
2015-09-02 14:40:00,14.03,14.03,14.01,14.01,23093.0,14.03,14.03,14.01,14.01,23093.0
2015-09-02 14:50:00,14.01,14.04,14.01,14.02,48839.0,14.01,14.04,14.01,14.02,48839.0
2015-09-02 15:00:00,14.03,14.03,14.01,14.01,39138.0,14.03,14.03,14.01,14.01,39138.0
2015-09-02 15:10:00,14.01,14.03,14.01,14.02,48371.0,14.01,14.03,14.01,14.02,48371.0
2015-09-02 15:20:00,14.02,14.03,14.01,14.02,65810.0,14.02,14.03,14.01,14.02,65810.0
2015-09-02 15:30:00,14.02,14.03,14.01,14.03,44052.0,14.02,14.03,14.01,14.03,44052.0
2015-09-02 15:40:00,14.03,14.03,14.01,14.02,52398.0,14.03,14.03,14.01,14.02,52398.0
2015-09-02 15:50:00,14.02,14.03,14.01,14.02,254733.0,14.02,14.03,14.01,14.02,254733.0
2015-09-03 09:30:00,13.99,14.05,13.97,14.05,249366.0,13.99,14.05,13.97,14.05,249366.0
2015-09-03 09:40:00,14.05,14.12,14.03,14.11,222521.0,14.05,14.12,14.03,14.11,222521.0
2015-09-03 09:50:00,14.12,14.14,14.09,14.1,186293.0,14.12,14.14,14.09,14.1,186293.0
2015-09-03 10:00:00,14.1,14.13,14.07,14.13,123619.0,14.1,14.13,14.07,14.13,123619.0
2015-09-03 10:10:00,14.13,14.24,14.12,14.24,594426.0,14.13,14.24,14.12,14.24,594426.0
2015-09-03 10:20:00,14.24,14.29,14.22,14.24,378790.0,14.24,14.29,14.22,14.24,378790.0
2015-09-03 10:30:00,14.24,14.26,14.16,14.2,335576.0,14.24,14.26,14.16,14.2,335576.0
2015-09-03 10:40:00,14.2,14.21,14.16,14.17,91276.0,14.2,14.21,14.16,14.17,91276.0
2015-09-03 10:50:00,14.17,14.18,14.02,14.03,291427.0,14.17,14.18,14.02,14.03,291427.0
2015-09-03 11:00:00,14.03,14.04,13.99,14.01,98003.0,14.03,14.04,13.99,14.01,98003.0
2015-09-03 11:10:00,14.0,14.02,13.97,13.99,144123.0,14.0,14.02,13.97,13.99,144123.0
2015-09-03 11:20:00,13.99,14.01,13.95,14.0,161056.0,13.99,14.01,13.95,14.0,161056.0
2015-09-03 11:30:00,13.99,13.99,13.94,13.97,64867.0,13.99,13.99,13.94,13.97,64867.0
2015-09-03 11:40:00,13.97,13.99,13.96,13.97,56608.0,13.97,13.99,13.96,13.97,56608.0
2015-09-03 11:50:00,13.98,14.0,13.97,14.0,40318.0,13.98,14.0,13.97,14.0,40318.0
2015-09-03 12:00:00,14.0,14.01,13.99,14.01,25809.0,14.0,14.01,13.99,14.01,25809.0
2015-09-03 12:10:00,14.01,14.02,14.0,14.0,42306.0,14.01,14.02,14.0,14.0,42306.0
2015-09-03 12:20:00,14.0,14.01,13.99,13.99,86009.0,14.0,14.01,13.99,13.99,86009.0
2015-09-03 12:30:00,13.99,14.01,13.98,14.0,65817.0,13.99,14.01,13.98,14.0,65817.0
2015-09-03 12:40:00,14.0,14.01,13.99,14.0,115257.0,14.0,14.01,13.99,14.0,115257.0
2015-09-03 12:50:00,14.0,14.03,13.99,14.02,82130.0,14.0,14.03,13.99,14.02,82130.0
2015-09-03 13:00:00,14.02,14.03,13.99,13.99,116257.0,14.02,14.03,13.99,13.99,116257.0
2015-09-03 13:10:00,13.99,14.01,13.98,14.0,78967.0,13.99,14.01,13.98,14.0,78967.0
2015-09-03 13:20:00,14.01,14.09,14.0,14.06,97991.0,14.01,14.09,14.0,14.06,97991.0
2015-09-03 13:30:00,14.06,14.07,14.05,14.06,50674.0,14.06,14.07,14.05,14.06,50674.0
2015-09-03 13:40:00,14.06,14.07,14.04,14.04,84581.0,14.06,14.07,14.04,14.04,84581.0
2015-09-03 13:50:00,14.04,14.05,14.03,14.03,47453.0,14.04,14.05,14.03,14.03,47453.0
2015-09-03 14:00:00,14.03,14.03,14.0,14.01,76688.0,14.03,14.03,14.0,14.01,76688.0
2015-09-03 14:10:00,14.01,14.02,14.0,14.02,71802.0,14.01,14.02,14.0,14.02,71802.0
2015-09-03 14:20:00,14.02,14.03,14.0,14.03,41160.0,14.02,14.03,14.0,14.03,41160.0
2015-09-03 14:30:00,14.03,14.05,14.02,14.03,48075.0,14.03,14.05,14.02,14.03,48075.0
2015-09-03 14:40:00,14.03,14.04,14.03,14.03,16932.0,14.03,14.04,14.03,14.03,16932.0
2015-09-03 14:50:00,14.03,14.04,14.01,14.01,42964.0,14.03,14.04,14.01,14.01,42964.0
2015-09-03 15:00:00,14.01,14.02,14.01,14.02,68644.0,14.01,14.02,14.01,14.02,68644.0
2015-09-03 15:10:00,14.01,14.02,14.01,14.01,51786.0,14.01,14.02,14.01,14.01,51786.0
2015-09-03 15:20:00,14.01,14.02,14.01,14.02,70284.0,14.01,14.02,14.01,14.02,70284.0
2015-09-03 15:30:00,14.02,14.02,14.0,14.01,90884.0,14.02,14.02,14.0,14.01,90884.0
2015-09-03 15:40:00,14.01,14.04,13.99,14.04,302275.0,14.01,14.04,13.99,14.04,302275.0
2015-09-03 15:50:00,14.03,14.04,14.01,14.01,320721.0,14.03,14.04,14.01,14.01,320721.0
2015-09-04 09:30:00,13.89,13.93,13.86,13.93,263276.0,13.89,13.93,13.86,13.93,263276.0
2015-09-04 09:40:00,13.93,13.96,13.89,13.9,110412.0,13.93,13.96,13.89,13.9,110412.0
2015-09-04 09:50:00,13.9,13.91,13.86,13.88,217269.0,13.9,13.91,13.86,13.88,217269.0
2015-09-04 10:00:00,13.89,13.95,13.88,13.95,108661.0,13.89,13.95,13.88,13.95,108661.0
2015-09-04 10:10:00,13.95,13.96,13.87,13.88,116522.0,13.95,13.96,13.87,13.88,116522.0
2015-09-04 10:20:00,13.88,13.96,13.87,13.95,105497.0,13.88,13.96,13.87,13.95,105497.0
2015-09-04 10:30:00,13.96,13.96,13.94,13.95,95335.0,13.96,13.96,13.94,13.95,95335.0
2015-09-04 10:40:00,13.95,13.96,13.89,13.91,162110.0,13.95,13.96,13.89,13.91,162110.0
2015-09-04 10:50:00,13.91,13.91,13.86,13.9,144732.0,13.91,13.91,13.86,13.9,144732.0
2015-09-04 11:00:00,13.91,13.96,13.91,13.94,206756.0,13.91,13.96,13.91,13.94,206756.0
2015-09-04 11:10:00,13.94,13.96,13.92,13.92,106440.0,13.94,13.96,13.92,13.92,106440.0
2015-09-04 11:20:00,13.93,13.93,13.9,13.91,54930.0,13.93,13.93,13.9,13.91,54930.0
2015-09-04 11:30:00,13.91,13.94,13.91,13.94,96701.0,13.91,13.94,13.91,13.94,96701.0
2015-09-04 11:40:00,13.93,13.95,13.93,13.93,70604.0,13.93,13.95,13.93,13.93,70604.0
2015-09-04 11:50:00,13.94,13.94,13.92,13.93,40578.0,13.94,13.94,13.92,13.93,40578.0
2015-09-04 12:00:00,13.94,13.94,13.92,13.94,25317.0,13.94,13.94,13.92,13.94,25317.0
2015-09-04 12:10:00,13.94,13.94,13.92,13.93,44287.0,13.94,13.94,13.92,13.93,44287.0
2015-09-04 12:20:00,13.93,13.93,13.9,13.9,29026.0,13.93,13.93,13.9,13.9,29026.0
2015-09-04 12:30:00,13.91,13.91,13.89,13.91,39635.0,13.91,13.91,13.89,13.91,39635.0
2015-09-04 12:40:00,13.91,13.94,13.91,13.94,43983.0,13.91,13.94,13.91,13.94,43983.0
2015-09-04 12:50:00,13.93,13.94,13.92,13.93,46835.0,13.93,13.94,13.92,13.93,46835.0
2015-09-04 13:00:00,13.92,13.95,13.92,13.94,64743.0,13.92,13.95,13.92,13.94,64743.0
2015-09-04 13:10:00,13.95,13.95,13.93,13.93,83793.0,13.95,13.95,13.93,13.93,83793.0
2015-09-04 13:20:00,13.94,13.94,13.89,13.94,141454.0,13.94,13.94,13.89,13.94,141454.0
2015-09-04 13:30:00,13.93,13.93,13.92,13.92,19683.0,13.93,13.93,13.92,13.92,19683.0
2015-09-04 13:40:00,13.92,13.93,13.92,13.92,32559.0,13.92,13.93,13.92,13.92,32559.0
2015-09-04 13:50:00,13.92,13.93,13.91,13.91,69875.0,13.92,13.93,13.91,13.91,69875.0
2015-09-04 14:00:00,13.92,13.92,13.89,13.89,64926.0,13.92,13.92,13.89,13.89,64926.0
2015-09-04 14:10:00,13.89,13.9,13.89,13.9,38359.0,13.89,13.9,13.89,13.9,38359.0
2015-09-04 14:20:00,13.9,13.9,13.89,13.9,50338.0,13.9,13.9,13.89,13.9,50338.0
2015-09-04 14:30:00,13.89,13.9,13.87,13.88,38661.0,13.89,13.9,13.87,13.88,38661.0
2015-09-04 14:40:00,13.88,13.88,13.87,13.88,22867.0,13.88,13.88,13.87,13.88,22867.0
2015-09-04 14:50:00,13.88,13.88,13.87,13.87,28866.0,13.88,13.88,13.87,13.87,28866.0
2015-09-04 15:00:00,13.88,13.88,13.87,13.88,48491.0,13.88,13.88,13.87,13.88,48491.0
2015-09-04 15:10:00,13.88,13.88,13.87,13.87,125881.0,13.88,13.88,13.87,13.87,125881.0
2015-09-04 15:20:00,13.88,13.88,13.87,13.88,62562.0,13.88,13.88,13.87,13.88,62562.0
2015-09-04 15:30:00,13.88,13.9,13.87,13.9,134062.0,13.88,13.9,13.87,13.9,134062.0
2015-09-04 15:40:00,13.89,13.93,13.89,13.93,157485.0,13.89,13.93,13.89,13.93,157485.0
2015-09-04 15:50:00,13.92,13.93,13.91,13.91,238603.0,13.92,13.93,13.91,13.91,238603.0
2015-09-08 09:30:00,14.07,14.09,14.01,14.03,415904.0,14.07,14.09,14.01,14.03,415904.0
2015-09-08 09:40:00,14.02,14.06,14.02,14.04,177224.0,14.02,14.06,14.02,14.04,177224.0
2015-09-08 09:50:00,14.03,14.04,14.0,14.04,207084.0,14.03,14.04,14.0,14.04,207084.0
2015-09-08 10:00:00,14.04,14.05,13.94,13.95,276725.0,14.04,14.05,13.94,13.95,276725.0
2015-09-08 10:10:00,13.95,14.01,13.95,14.01,73034.0,13.95,14.01,13.95,14.01,73034.0
2015-09-08 10:20:00,14.01,14.01,13.98,13.99,36198.0,14.01,14.01,13.98,13.99,36198.0
2015-09-08 10:30:00,13.99,14.04,13.99,14.03,84423.0,13.99,14.04,13.99,14.03,84423.0
2015-09-08 10:40:00,14.03,14.04,14.01,14.03,119149.0,14.03,14.04,14.01,14.03,119149.0
2015-09-08 10:50:00,14.03,14.05,14.02,14.05,151511.0,14.03,14.05,14.02,14.05,151511.0
2015-09-08 11:00:00,14.04,14.06,14.03,14.05,96187.0,14.04,14.06,14.03,14.05,96187.0
2015-09-08 11:10:00,14.05,14.18,14.05,14.16,368832.0,14.05,14.18,14.05,14.16,368832.0
2015-09-08 11:20:00,14.17,14.2,14.16,14.17,158281.0,14.17,14.2,14.16,14.17,158281.0
2015-09-08 11:30:00,14.18,14.22,14.16,14.2,397261.0,14.18,14.22,14.16,14.2,397261.0
2015-09-08 11:40:00,14.2,14.22,14.18,14.18,247176.0,14.2,14.22,14.18,14.18,247176.0
2015-09-08 11:50:00,14.18,14.19,14.16,14.17,135265.0,14.18,14.19,14.16,14.17,135265.0
2015-09-08 12:00:00,14.17,14.18,14.16,14.17,65774.0,14.17,14.18,14.16,14.17,65774.0
2015-09-08 12:10:00,14.18,14.18,14.14,14.14,68615.0,14.18,14.18,14.14,14.14,68615.0
2015-09-08 12:20:00,14.14,14.18,14.14,14.16,93363.0,14.14,14.18,14.14,14.16,93363.0
2015-09-08 12:30:00,14.17,14.18,14.16,14.16,61063.0,14.17,14.18,14.16,14.16,61063.0
2015-09-08 12:40:00,14.15,14.15,14.11,14.12,111250.0,14.15,14.15,14.11,14.12,111250.0
2015-09-08 12:50:00,14.11,14.12,14.09,14.1,76122.0,14.11,14.12,14.09,14.1,76122.0
2015-09-08 13:00:00,14.1,14.11,14.09,14.1,58174.0,14.1,14.11,14.09,14.1,58174.0
2015-09-08 13:10:00,14.1,14.12,14.09,14.11,48639.0,14.1,14.12,14.09,14.11,48639.0
2015-09-08 13:20:00,14.11,14.11,14.07,14.08,59543.0,14.11,14.11,14.07,14.08,59543.0
2015-09-08 13:30:00,14.08,14.1,14.07,14.1,46924.0,14.08,14.1,14.07,14.1,46924.0
2015-09-08 13:40:00,14.1,14.12,14.09,14.1,28571.0,14.1,14.12,14.09,14.1,28571.0
2015-09-08 13:50:00,14.11,14.13,14.1,14.12,49213.0,14.11,14.13,14.1,14.12,49213.0
2015-09-08 14:00:00,14.11,14.12,14.1,14.11,30868.0,14.11,14.12,14.1,14.11,30868.0
2015-09-08 14:10:00,14.11,14.12,14.1,14.12,92826.0,14.11,14.12,14.1,14.12,92826.0
2015-09-08 14:20:00,14.12,14.12,14.11,14.11,24783.0,14.12,14.12,14.11,14.11,24783.0
2015-09-08 14:30:00,14.11,14.12,14.1,14.11,57392.0,14.11,14.12,14.1,14.11,57392.0
2015-09-08 14:40:00,14.11,14.12,14.1,14.11,45635.0,14.11,14.12,14.1,14.11,45635.0
2015-09-08 14:50:00,14.12,14.12,14.1,14.11,15613.0,14.12,14.12,14.1,14.11,15613.0
2015-09-08 15:00:00,14.1,14.11,14.1,14.11,26455.0,14.1,14.11,14.1,14.11,26455.0
2015-09-08 15:10:00,14.11,14.12,14.1,14.11,43745.0,14.11,14.12,14.1,14.11,43745.0
2015-09-08 15:20:00,14.11,14.12,14.1,14.11,159285.0,14.11,14.12,14.1,14.11,159285.0
2015-09-08 15:30:00,14.12,14.13,14.11,14.13,30113.0,14.12,14.13,14.11,14.13,30113.0
2015-09-08 15:40:00,14.13,14.13,14.11,14.13,67344.0,14.13,14.13,14.11,14.13,67344.0
2015-09-08 15:50:00,14.13,14.14,14.12,14.13,331608.0,14.13,14.14,14.12,14.13,331608.0
2015-09-09 09:30:00,14.0,14.02,13.98,14.01,161618.0,14.0,14.02,13.98,14.01,161618.0
2015-09-09 09:40:00,14.01,14.05,14.0,14.04,76187.0,14.01,14.05,14.0,14.04,76187.0
2015-09-09 09:50:00,14.04,14.08,14.03,14.04,146142.0,14.04,14.08,14.03,14.04,146142.0
2015-09-09 10:00:00,14.04,14.04,13.99,14.01,201122.0,14.04,14.04,13.99,14.01,201122.0
2015-09-09 10:10:00,14.01,14.06,14.0,14.04,92661.0,14.01,14.06,14.0,14.04,92661.0
2015-09-09 10:20:00,14.05,14.06,14.01,14.02,56414.0,14.05,14.06,14.01,14.02,56414.0
2015-09-09 10:30:00,14.03,14.03,14.01,14.02,41951.0,14.03,14.03,14.01,14.02,41951.0
2015-09-09 10:40:00,14.03,14.04,14.0,14.0,79531.0,14.03,14.04,14.0,14.0,79531.0
2015-09-09 10:50:00,14.0,14.01,13.99,14.0,60211.0,14.0,14.01,13.99,14.0,60211.0
2015-09-09 11:00:00,14.0,14.02,13.99,14.02,109999.0,14.0,14.02,13.99,14.02,109999.0
2015-09-09 11:10:00,14.02,14.05,14.01,14.01,46944.0,14.02,14.05,14.01,14.01,46944.0
2015-09-09 11:20:00,14.02,14.03,13.95,13.97,115282.0,14.02,14.03,13.95,13.97,115282.0
2015-09-09 11:30:00,13.97,13.98,13.96,13.97,33535.0,13.97,13.98,13.96,13.97,33535.0
2015-09-09 11:40:00,13.97,13.98,13.92,13.93,92664.0,13.97,13.98,13.92,13.93,92664.0
2015-09-09 11:50:00,13.92,13.96,13.92,13.96,74087.0,13.92,13.96,13.92,13.96,74087.0
2015-09-09 12:00:00,13.96,13.97,13.93,13.94,142959.0,13.96,13.97,13.93,13.94,142959.0
2015-09-09 12:10:00,13.94,13.99,13.94,13.96,76400.0,13.94,13.99,13.94,13.96,76400.0
2015-09-09 12:20:00,13.97,13.99,13.97,13.98,47353.0,13.97,13.99,13.97,13.98,47353.0
2015-09-09 12:30:00,13.98,13.98,13.94,13.95,61005.0,13.98,13.98,13.94,13.95,61005.0
2015-09-09 12:40:00,13.95,13.96,13.93,13.94,38491.0,13.95,13.96,13.93,13.94,38491.0
2015-09-09 12:50:00,13.94,13.95,13.93,13.95,50138.0,13.94,13.95,13.93,13.95,50138.0
2015-09-09 13:00:00,13.94,13.95,13.93,13.94,27905.0,13.94,13.95,13.93,13.94,27905.0
2015-09-09 13:10:00,13.94,13.96,13.93,13.96,16674.0,13.94,13.96,13.93,13.96,16674.0
2015-09-09 13:20:00,13.95,13.96,13.93,13.93,39372.0,13.95,13.96,13.93,13.93,39372.0
2015-09-09 13:30:00,13.94,13.94,13.93,13.93,27755.0,13.94,13.94,13.93,13.93,27755.0
2015-09-09 13:40:00,13.94,13.96,13.93,13.95,103873.0,13.94,13.96,13.93,13.95,103873.0
2015-09-09 13:50:00,13.95,13.96,13.94,13.96,117908.0,13.95,13.96,13.94,13.96,117908.0
2015-09-09 14:00:00,13.95,13.96,13.94,13.96,59006.0,13.95,13.96,13.94,13.96,59006.0
2015-09-09 14:10:00,13.96,13.97,13.95,13.96,26856.0,13.96,13.97,13.95,13.96,26856.0
2015-09-09 14:20:00,13.95,13.96,13.94,13.95,27249.0,13.95,13.96,13.94,13.95,27249.0
2015-09-09 14:30:00,13.95,13.95,13.93,13.93,13791.0,13.95,13.95,13.93,13.93,13791.0
2015-09-09 14:40:00,13.93,13.94,13.93,13.93,12052.0,13.93,13.94,13.93,13.93,12052.0
2015-09-09 14:50:00,13.93,13.96,13.93,13.95,33962.0,13.93,13.96,13.93,13.95,33962.0
2015-09-09 15:00:00,13.95,13.97,13.95,13.96,49702.0,13.95,13.97,13.95,13.96,49702.0
2015-09-09 15:10:00,13.96,13.97,13.94,13.94,48776.0,13.96,13.97,13.94,13.94,48776.0
2015-09-09 15:20:00,13.94,13.95,13.93,13.93,38800.0,13.94,13.95,13.93,13.93,38800.0
2015-09-09 15:30:00,13.94,13.94,13.93,13.94,105003.0,13.94,13.94,13.93,13.94,105003.0
2015-09-09 15:40:00,13.94,13.95,13.93,13.93,105622.0,13.94,13.95,13.93,13.93,105622.0
2015-09-09 15:50:00,13.93,13.94,13.92,13.94,265877.0,13.93,13.94,13.92,13.94,265877.0
2015-09-10 09:30:00,14.15,14.16,14.13,14.14,194237.0,14.15,14.16,14.13,14.14,194237.0
2015-09-10 09:40:00,14.14,14.14,14.09,14.11,145876.0,14.14,14.14,14.09,14.11,145876.0
2015-09-10 09:50:00,14.11,14.11,14.06,14.07,92697.0,14.11,14.11,14.06,14.07,92697.0
2015-09-10 10:00:00,14.07,14.13,14.07,14.12,114659.0,14.07,14.13,14.07,14.12,114659.0
2015-09-10 10:10:00,14.12,14.14,14.11,14.12,53852.0,14.12,14.14,14.11,14.12,53852.0
2015-09-10 10:20:00,14.12,14.12,14.09,14.1,48486.0,14.12,14.12,14.09,14.1,48486.0
2015-09-10 10:30:00,14.1,14.11,13.99,14.01,389507.0,14.1,14.11,13.99,14.01,389507.0
2015-09-10 10:40:00,14.01,14.03,14.0,14.02,62203.0,14.01,14.03,14.0,14.02,62203.0
2015-09-10 10:50:00,14.03,14.03,13.99,14.0,72389.0,14.03,14.03,13.99,14.0,72389.0
2015-09-10 11:00:00,13.98,14.0,13.97,14.0,327013.0,13.98,14.0,13.97,14.0,327013.0
2015-09-10 11:10:00,13.99,14.06,13.99,14.03,112210.0,13.99,14.06,13.99,14.03,112210.0
2015-09-10 11:20:00,14.03,14.04,14.0,14.02,42714.0,14.03,14.04,14.0,14.02,42714.0
2015-09-10 11:30:00,14.02,14.05,14.01,14.05,58274.0,14.02,14.05,14.01,14.05,58274.0
2015-09-10 11:40:00,14.05,14.06,14.02,14.02,39209.0,14.05,14.06,14.02,14.02,39209.0
2015-09-10 11:50:00,14.03,14.04,14.01,14.04,33629.0,14.03,14.04,14.01,14.04,33629.0
2015-09-10 12:00:00,14.03,14.04,14.01,14.04,64056.0,14.03,14.04,14.01,14.04,64056.0
2015-09-10 12:10:00,14.04,14.06,14.04,14.04,88449.0,14.04,14.06,14.04,14.04,88449.0
2015-09-10 12:20:00,14.04,14.05,14.02,14.03,30053.0,14.04,14.05,14.02,14.03,30053.0
2015-09-10 12:30:00,14.03,14.03,14.02,14.03,12510.0,14.03,14.03,14.02,14.03,12510.0
2015-09-10 12:40:00,14.02,14.03,14.0,14.03,36344.0,14.02,14.03,14.0,14.03,36344.0
2015-09-10 12:50:00,14.03,14.03,14.0,14.01,17600.0,14.03,14.03,14.0,14.01,17600.0
2015-09-10 13:00:00,14.01,14.02,14.01,14.02,20867.0,14.01,14.02,14.01,14.02,20867.0
2015-09-10 13:10:00,14.01,14.02,14.0,14.01,29711.0,14.01,14.02,14.0,14.01,29711.0
2015-09-10 13:20:00,14.02,14.03,13.99,14.0,34008.0,14.02,14.03,13.99,14.0,34008.0
2015-09-10 13:30:00,14.01,14.02,14.01,14.01,14107.0,14.01,14.02,14.01,14.01,14107.0
2015-09-10 13:40:00,14.01,14.03,14.01,14.01,43633.0,14.01,14.03,14.01,14.01,43633.0
2015-09-10 13:50:00,14.01,14.02,14.0,14.01,44125.0,14.01,14.02,14.0,14.01,44125.0
2015-09-10 14:00:00,14.01,14.03,14.01,14.03,61863.0,14.01,14.03,14.01,14.03,61863.0
2015-09-10 14:10:00,14.02,14.04,14.01,14.02,92399.0,14.02,14.04,14.01,14.02,92399.0
2015-09-10 14:20:00,14.01,14.03,14.01,14.02,41874.0,14.01,14.03,14.01,14.02,41874.0
2015-09-10 14:30:00,14.03,14.03,14.02,14.03,14364.0,14.03,14.03,14.02,14.03,14364.0
2015-09-10 14:40:00,14.03,14.03,14.02,14.02,64025.0,14.03,14.03,14.02,14.02,64025.0
2015-09-10 14:50:00,14.02,14.03,14.02,14.03,13465.0,14.02,14.03,14.02,14.03,13465.0
2015-09-10 15:00:00,14.02,14.03,14.01,14.02,25509.0,14.02,14.03,14.01,14.02,25509.0
2015-09-10 15:10:00,14.02,14.02,14.01,14.01,32108.0,14.02,14.02,14.01,14.01,32108.0
2015-09-10 15:20:00,14.01,14.01,13.98,14.0,227145.0,14.01,14.01,13.98,14.0,227145.0
2015-09-10 15:30:00,13.99,13.99,13.98,13.98,30344.0,13.99,13.99,13.98,13.98,30344.0
2015-09-10 15:40:00,13.99,13.99,13.98,13.98,71468.0,13.99,13.99,13.98,13.98,71468.0
2015-09-10 15:50:00,13.98,14.0,13.98,13.98,175098.0,13.98,14.0,13.98,13.98,175098.0
2015-09-11 09:30:00,13.78,13.78,13.69,13.72,620224.0,13.78,13.78,13.69,13.72,620224.0
2015-09-11 09:40:00,13.71,13.74,13.69,13.71,244614.0,13.71,13.74,13.69,13.71,244614.0
2015-09-11 09:50:00,13.71,13.74,13.7,13.7,155321.0,13.71,13.74,13.7,13.7,155321.0
2015-09-11 10:00:00,13.71,13.75,13.7,13.74,145648.0,13.71,13.75,13.7,13.74,145648.0
2015-09-11 10:10:00,13.74,13.76,13.72,13.72,185463.0,13.74,13.76,13.72,13.72,185463.0
2015-09-11 10:20:00,13.73,13.74,13.69,13.7,185350.0,13.73,13.74,13.69,13.7,185350.0
2015-09-11 10:30:00,13.7,13.7,13.64,13.67,328062.0,13.7,13.7,13.64,13.67,328062.0
2015-09-11 10:40:00,13.67,13.68,13.66,13.68,80727.0,13.67,13.68,13.66,13.68,80727.0
2015-09-11 10:50:00,13.68,13.69,13.67,13.68,121312.0,13.68,13.69,13.67,13.68,121312.0
2015-09-11 11:00:00,13.67,13.69,13.65,13.69,163396.0,13.67,13.69,13.65,13.69,163396.0
2015-09-11 11:10:00,13.69,13.69,13.67,13.67,68151.0,13.69,13.69,13.67,13.67,68151.0
2015-09-11 11:20:00,13.68,13.74,13.67,13.73,96582.0,13.68,13.74,13.67,13.73,96582.0
2015-09-11 11:30:00,13.74,13.74,13.71,13.74,222843.0,13.74,13.74,13.71,13.74,222843.0
2015-09-11 11:40:00,13.73,13.74,13.71,13.74,50259.0,13.73,13.74,13.71,13.74,50259.0
2015-09-11 11:50:00,13.74,13.74,13.73,13.74,50421.0,13.74,13.74,13.73,13.74,50421.0
2015-09-11 12:00:00,13.74,13.82,13.74,13.79,147360.0,13.74,13.82,13.74,13.79,147360.0
2015-09-11 12:10:00,13.79,13.8,13.77,13.78,75092.0,13.79,13.8,13.77,13.78,75092.0
2015-09-11 12:20:00,13.78,13.78,13.77,13.78,19801.0,13.78,13.78,13.77,13.78,19801.0
2015-09-11 12:30:00,13.78,13.78,13.77,13.77,38818.0,13.78,13.78,13.77,13.77,38818.0
2015-09-11 12:40:00,13.78,13.83,13.77,13.83,151129.0,13.78,13.83,13.77,13.83,151129.0
2015-09-11 12:50:00,13.84,13.85,13.82,13.83,89678.0,13.84,13.85,13.82,13.83,89678.0
2015-09-11 13:00:00,13.83,13.84,13.81,13.82,51139.0,13.83,13.84,13.81,13.82,51139.0
2015-09-11 13:10:00,13.82,13.87,13.82,13.86,57229.0,13.82,13.87,13.82,13.86,57229.0
2015-09-11 13:20:00,13.86,13.9,13.84,13.88,115572.0,13.86,13.9,13.84,13.88,115572.0
2015-09-11 13:30:00,13.88,13.88,13.84,13.85,56262.0,13.88,13.88,13.84,13.85,56262.0
2015-09-11 13:40:00,13.85,13.87,13.84,13.85,29428.0,13.85,13.87,13.84,13.85,29428.0
2015-09-11 13:50:00,13.86,13.87,13.85,13.86,19238.0,13.86,13.87,13.85,13.86,19238.0
2015-09-11 14:00:00,13.87,13.87,13.84,13.85,34017.0,13.87,13.87,13.84,13.85,34017.0
2015-09-11 14:10:00,13.85,13.87,13.84,13.86,32023.0,13.85,13.87,13.84,13.86,32023.0
2015-09-11 14:20:00,13.87,13.87,13.84,13.85,55643.0,13.87,13.87,13.84,13.85,55643.0
2015-09-11 14:30:00,13.85,13.87,13.85,13.87,18621.0,13.85,13.87,13.85,13.87,18621.0
2015-09-11 14:40:00,13.87,13.87,13.86,13.86,14653.0,13.87,13.87,13.86,13.86,14653.0
2015-09-11 14:50:00,13.87,13.89,13.86,13.88,73294.0,13.87,13.89,13.86,13.88,73294.0
2015-09-11 15:00:00,13.89,13.92,13.87,13.91,119019.0,13.89,13.92,13.87,13.91,119019.0
2015-09-11 15:10:00,13.91,13.97,13.91,13.96,194464.0,13.91,13.97,13.91,13.96,194464.0
2015-09-11 15:20:00,13.96,13.98,13.95,13.96,75444.0,13.96,13.98,13.95,13.96,75444.0
2015-09-11 15:30:00,13.97,13.97,13.96,13.97,42393.0,13.97,13.97,13.96,13.97,42393.0
2015-09-11 15:40:00,13.96,13.97,13.95,13.96,95422.0,13.96,13.97,13.95,13.96,95422.0
2015-09-11 15:50:00,13.96,13.97,13.95,13.96,292784.0,13.96,13.97,13.95,13.96,292784.0
2015-09-14 09:30:00,13.77,13.79,13.75,13.77,249674.0,13.77,13.79,13.75,13.77,249674.0
2015-09-14 09:40:00,13.77,13.78,13.72,13.73,112191.0,13.77,13.78,13.72,13.73,112191.0
2015-09-14 09:50:00,13.73,13.74,13.71,13.72,153708.0,13.73,13.74,13.71,13.72,153708.0
2015-09-14 10:00:00,13.73,13.76,13.72,13.73,89892.0,13.73,13.76,13.72,13.73,89892.0
2015-09-14 10:10:00,13.74,13.77,13.73,13.75,124187.0,13.74,13.77,13.73,13.75,124187.0
2015-09-14 10:20:00,13.75,13.76,13.7,13.72,96485.0,13.75,13.76,13.7,13.72,96485.0
2015-09-14 10:30:00,13.72,13.76,13.7,13.76,245151.0,13.72,13.76,13.7,13.76,245151.0
2015-09-14 10:40:00,13.76,13.79,13.75,13.78,161616.0,13.76,13.79,13.75,13.78,161616.0
2015-09-14 10:50:00,13.77,13.79,13.77,13.78,24763.0,13.77,13.79,13.77,13.78,24763.0
2015-09-14 11:00:00,13.79,13.81,13.78,13.78,52025.0,13.79,13.81,13.78,13.78,52025.0
2015-09-14 11:10:00,13.78,13.79,13.77,13.78,52131.0,13.78,13.79,13.77,13.78,52131.0
2015-09-14 11:20:00,13.78,13.79,13.75,13.76,78436.0,13.78,13.79,13.75,13.76,78436.0
2015-09-14 11:30:00,13.76,13.76,13.74,13.75,64648.0,13.76,13.76,13.74,13.75,64648.0
2015-09-14 11:40:00,13.75,13.77,13.74,13.76,72786.0,13.75,13.77,13.74,13.76,72786.0
2015-09-14 11:50:00,13.77,13.78,13.76,13.77,36774.0,13.77,13.78,13.76,13.77,36774.0
2015-09-14 12:00:00,13.76,13.77,13.75,13.76,34854.0,13.76,13.77,13.75,13.76,34854.0
2015-09-14 12:10:00,13.76,13.77,13.74,13.77,49049.0,13.76,13.77,13.74,13.77,49049.0
2015-09-14 12:20:00,13.76,13.77,13.75,13.77,60990.0,13.76,13.77,13.75,13.77,60990.0
2015-09-14 12:30:00,13.76,13.77,13.76,13.76,19183.0,13.76,13.77,13.76,13.76,19183.0
2015-09-14 12:40:00,13.77,13.77,13.75,13.75,16232.0,13.77,13.77,13.75,13.75,16232.0
2015-09-14 12:50:00,13.76,13.77,13.75,13.76,20308.0,13.76,13.77,13.75,13.76,20308.0
2015-09-14 13:00:00,13.77,13.78,13.76,13.77,18097.0,13.77,13.78,13.76,13.77,18097.0
2015-09-14 13:10:00,13.76,13.77,13.76,13.76,10671.0,13.76,13.77,13.76,13.76,10671.0
2015-09-14 13:20:00,13.76,13.76,13.74,13.75,104610.0,13.76,13.76,13.74,13.75,104610.0
2015-09-14 13:30:00,13.76,13.76,13.75,13.76,13994.0,13.76,13.76,13.75,13.76,13994.0
2015-09-14 13:40:00,13.76,13.77,13.74,13.77,100857.0,13.76,13.77,13.74,13.77,100857.0
2015-09-14 13:50:00,13.77,13.77,13.75,13.75,24152.0,13.77,13.77,13.75,13.75,24152.0
2015-09-14 14:00:00,13.75,13.76,13.74,13.75,24131.0,13.75,13.76,13.74,13.75,24131.0
2015-09-14 14:10:00,13.75,13.76,13.75,13.76,40476.0,13.75,13.76,13.75,13.76,40476.0
2015-09-14 14:20:00,13.76,13.76,13.74,13.74,27536.0,13.76,13.76,13.74,13.74,27536.0
2015-09-14 14:30:00,13.75,13.76,13.74,13.76,21666.0,13.75,13.76,13.74,13.76,21666.0
2015-09-14 14:40:00,13.76,13.77,13.75,13.76,37673.0,13.76,13.77,13.75,13.76,37673.0
2015-09-14 14:50:00,13.77,13.78,13.76,13.77,33444.0,13.77,13.78,13.76,13.77,33444.0
2015-09-14 15:00:00,13.78,13.78,13.77,13.78,10085.0,13.78,13.78,13.77,13.78,10085.0
2015-09-14 15:10:00,13.78,13.78,13.77,13.77,42984.0,13.78,13.78,13.77,13.77,42984.0
2015-09-14 15:20:00,13.78,13.78,13.77,13.78,85716.0,13.78,13.78,13.77,13.78,85716.0
2015-09-14 15:30:00,13.77,13.78,13.77,13.77,42032.0,13.77,13.78,13.77,13.77,42032.0
2015-09-14 15:40:00,13.78,13.78,13.77,13.78,61395.0,13.78,13.78,13.77,13.78,61395.0
2015-09-14 15:50:00,13.78,13.79,13.77,13.79,277900.0,13.78,13.79,13.77,13.79,277900.0
2015-09-15 09:30:00,13.68,13.7,13.67,13.68,124865.0,13.68,13.7,13.67,13.68,124865.0
2015-09-15 09:40:00,13.69,13.73,13.68,13.71,91942.0,13.69,13.73,13.68,13.71,91942.0
2015-09-15 09:50:00,13.72,13.72,13.7,13.71,82460.0,13.72,13.72,13.7,13.71,82460.0
2015-09-15 10:00:00,13.71,13.72,13.69,13.71,64296.0,13.71,13.72,13.69,13.71,64296.0
2015-09-15 10:10:00,13.71,13.73,13.67,13.73,84855.0,13.71,13.73,13.67,13.73,84855.0
2015-09-15 10:20:00,13.72,13.73,13.7,13.71,70746.0,13.72,13.73,13.7,13.71,70746.0
2015-09-15 10:30:00,13.71,13.72,13.69,13.7,56841.0,13.71,13.72,13.69,13.7,56841.0
2015-09-15 10:40:00,13.7,13.74,13.69,13.73,97112.0,13.7,13.74,13.69,13.73,97112.0
2015-09-15 10:50:00,13.72,13.73,13.69,13.7,85964.0,13.72,13.73,13.69,13.7,85964.0
2015-09-15 11:00:00,13.7,13.73,13.69,13.7,65770.0,13.7,13.73,13.69,13.7,65770.0
2015-09-15 11:10:00,13.71,13.72,13.69,13.7,61721.0,13.71,13.72,13.69,13.7,61721.0
2015-09-15 11:20:00,13.71,13.72,13.7,13.71,37580.0,13.71,13.72,13.7,13.71,37580.0
2015-09-15 11:30:00,13.72,13.73,13.71,13.73,27702.0,13.72,13.73,13.71,13.73,27702.0
2015-09-15 11:40:00,13.73,13.73,13.72,13.72,10904.0,13.73,13.73,13.72,13.72,10904.0
2015-09-15 11:50:00,13.73,13.73,13.71,13.73,26569.0,13.73,13.73,13.71,13.73,26569.0
2015-09-15 12:00:00,13.73,13.74,13.73,13.74,12651.0,13.73,13.74,13.73,13.74,12651.0
2015-09-15 12:10:00,13.73,13.74,13.72,13.72,7693.0,13.73,13.74,13.72,13.72,7693.0
2015-09-15 12:20:00,13.72,13.73,13.71,13.72,31605.0,13.72,13.73,13.71,13.72,31605.0
2015-09-15 12:30:00,13.73,13.73,13.7,13.72,39956.0,13.73,13.73,13.7,13.72,39956.0
2015-09-15 12:40:00,13.71,13.72,13.7,13.71,19306.0,13.71,13.72,13.7,13.71,19306.0
2015-09-15 12:50:00,13.71,13.73,13.7,13.72,49275.0,13.71,13.73,13.7,13.72,49275.0
2015-09-15 13:00:00,13.71,13.71,13.68,13.7,115797.0,13.71,13.71,13.68,13.7,115797.0
2015-09-15 13:10:00,13.7,13.71,13.67,13.69,61275.0,13.7,13.71,13.67,13.69,61275.0
2015-09-15 13:20:00,13.7,13.72,13.69,13.71,40419.0,13.7,13.72,13.69,13.71,40419.0
2015-09-15 13:30:00,13.71,13.71,13.7,13.7,8895.0,13.71,13.71,13.7,13.7,8895.0
2015-09-15 13:40:00,13.71,13.71,13.7,13.71,100440.0,13.71,13.71,13.7,13.71,100440.0
2015-09-15 13:50:00,13.71,13.71,13.7,13.71,47867.0,13.71,13.71,13.7,13.71,47867.0
2015-09-15 14:00:00,13.71,13.71,13.7,13.71,19860.0,13.71,13.71,13.7,13.71,19860.0
2015-09-15 14:10:00,13.71,13.71,13.7,13.71,7557.0,13.71,13.71,13.7,13.71,7557.0
2015-09-15 14:20:00,13.71,13.72,13.7,13.71,53754.0,13.71,13.72,13.7,13.71,53754.0
2015-09-15 14:30:00,13.7,13.71,13.7,13.71,32284.0,13.7,13.71,13.7,13.71,32284.0
2015-09-15 14:40:00,13.71,13.71,13.7,13.71,16490.0,13.71,13.71,13.7,13.71,16490.0
2015-09-15 14:50:00,13.7,13.71,13.69,13.7,66376.0,13.7,13.71,13.69,13.7,66376.0
2015-09-15 15:00:00,13.71,13.72,13.7,13.71,34265.0,13.71,13.72,13.7,13.71,34265.0
2015-09-15 15:10:00,13.72,13.74,13.71,13.74,40301.0,13.72,13.74,13.71,13.74,40301.0
2015-09-15 15:20:00,13.74,13.76,13.74,13.75,66808.0,13.74,13.76,13.74,13.75,66808.0
2015-09-15 15:30:00,13.75,13.76,13.75,13.75,42092.0,13.75,13.76,13.75,13.75,42092.0
2015-09-15 15:40:00,13.76,13.76,13.75,13.75,31629.0,13.76,13.76,13.75,13.75,31629.0
2015-09-15 15:50:00,13.75,13.78,13.75,13.78,172621.0,13.75,13.78,13.75,13.78,172621.0
2015-09-16 09:30:00,14.05,14.08,14.04,14.07,427965.0,14.05,14.08,14.04,14.07,427965.0
2015-09-16 09:40:00,14.07,14.16,14.06,14.15,520329.0,14.07,14.16,14.06,14.15,520329.0
2015-09-16 09:50:00,14.15,14.18,14.13,14.18,374206.0,14.15,14.18,14.13,14.18,374206.0
2015-09-16 10:00:00,14.18,14.2,14.14,14.16,391990.0,14.18,14.2,14.14,14.16,391990.0
2015-09-16 10:10:00,14.16,14.23,14.16,14.19,379911.0,14.16,14.23,14.16,14.19,379911.0
2015-09-16 10:20:00,14.19,14.19,14.14,14.18,114763.0,14.19,14.19,14.14,14.18,114763.0
2015-09-16 10:30:00,14.18,14.19,14.16,14.17,135365.0,14.18,14.19,14.16,14.17,135365.0
2015-09-16 10:40:00,14.17,14.19,14.16,14.18,96342.0,14.17,14.19,14.16,14.18,96342.0
2015-09-16 10:50:00,14.18,14.21,14.17,14.18,129130.0,14.18,14.21,14.17,14.18,129130.0
2015-09-16 11:00:00,14.18,14.24,14.18,14.21,203097.0,14.18,14.24,14.18,14.21,203097.0
2015-09-16 11:10:00,14.21,14.23,14.2,14.22,115477.0,14.21,14.23,14.2,14.22,115477.0
2015-09-16 11:20:00,14.23,14.25,14.21,14.22,130035.0,14.23,14.25,14.21,14.22,130035.0
2015-09-16 11:30:00,14.22,14.23,14.21,14.21,64221.0,14.22,14.23,14.21,14.21,64221.0
2015-09-16 11:40:00,14.21,14.22,14.18,14.19,167470.0,14.21,14.22,14.18,14.19,167470.0
2015-09-16 11:50:00,14.19,14.21,14.18,14.2,97197.0,14.19,14.21,14.18,14.2,97197.0
2015-09-16 12:00:00,14.19,14.22,14.17,14.19,119212.0,14.19,14.22,14.17,14.19,119212.0
2015-09-16 12:10:00,14.19,14.22,14.19,14.21,45760.0,14.19,14.22,14.19,14.21,45760.0
2015-09-16 12:20:00,14.21,14.25,14.21,14.23,97399.0,14.21,14.25,14.21,14.23,97399.0
2015-09-16 12:30:00,14.23,14.25,14.22,14.23,102501.0,14.23,14.25,14.22,14.23,102501.0
2015-09-16 12:40:00,14.23,14.25,14.23,14.24,65637.0,14.23,14.25,14.23,14.24,65637.0
2015-09-16 12:50:00,14.24,14.29,14.24,14.26,446510.0,14.24,14.29,14.24,14.26,446510.0
2015-09-16 13:00:00,14.27,14.27,14.23,14.24,254749.0,14.27,14.27,14.23,14.24,254749.0
2015-09-16 13:10:00,14.24,14.24,14.21,14.21,112070.0,14.24,14.24,14.21,14.21,112070.0
2015-09-16 13:20:00,14.21,14.24,14.2,14.22,122981.0,14.21,14.24,14.2,14.22,122981.0
2015-09-16 13:30:00,14.22,14.25,14.22,14.23,57475.0,14.22,14.25,14.22,14.23,57475.0
2015-09-16 13:40:00,14.24,14.25,14.22,14.23,165482.0,14.24,14.25,14.22,14.23,165482.0
2015-09-16 13:50:00,14.24,14.26,14.22,14.24,259156.0,14.24,14.26,14.22,14.24,259156.0
2015-09-16 14:00:00,14.25,14.25,14.22,14.25,54042.0,14.25,14.25,14.22,14.25,54042.0
2015-09-16 14:10:00,14.24,14.26,14.23,14.25,65740.0,14.24,14.26,14.23,14.25,65740.0
2015-09-16 14:20:00,14.26,14.26,14.24,14.25,39580.0,14.26,14.26,14.24,14.25,39580.0
2015-09-16 14:30:00,14.25,14.26,14.24,14.25,30878.0,14.25,14.26,14.24,14.25,30878.0
2015-09-16 14:40:00,14.26,14.26,14.25,14.26,30664.0,14.26,14.26,14.25,14.26,30664.0
2015-09-16 14:50:00,14.26,14.26,14.25,14.25,49977.0,14.26,14.26,14.25,14.25,49977.0
2015-09-16 15:00:00,14.24,14.25,14.23,14.23,53759.0,14.24,14.25,14.23,14.23,53759.0
2015-09-16 15:10:00,14.24,14.24,14.22,14.23,135138.0,14.24,14.24,14.22,14.23,135138.0
2015-09-16 15:20:00,14.22,14.23,14.22,14.23,72818.0,14.22,14.23,14.22,14.23,72818.0
2015-09-16 15:30:00,14.23,14.23,14.22,14.23,24424.0,14.23,14.23,14.22,14.23,24424.0
2015-09-16 15:40:00,14.23,14.23,14.22,14.23,103489.0,14.23,14.23,14.22,14.23,103489.0
2015-09-16 15:50:00,14.23,14.24,14.22,14.23,402390.0,14.23,14.24,14.22,14.23,402390.0
2015-09-17 09:30:00,14.22,14.26,14.21,14.24,360164.0,14.22,14.26,14.21,14.24,360164.0
2015-09-17 09:40:00,14.25,14.31,14.24,14.26,279182.0,14.25,14.31,14.24,14.26,279182.0
2015-09-17 09:50:00,14.27,14.29,14.24,14.25,1388371.0,14.27,14.29,14.24,14.25,1388371.0
2015-09-17 10:00:00,14.26,14.32,14.25,14.29,450894.0,14.26,14.32,14.25,14.29,450894.0
2015-09-17 10:10:00,14.29,14.31,14.26,14.27,94174.0,14.29,14.31,14.26,14.27,94174.0
2015-09-17 10:20:00,14.28,14.32,14.27,14.29,83687.0,14.28,14.32,14.27,14.29,83687.0
2015-09-17 10:30:00,14.29,14.3,14.27,14.28,151973.0,14.29,14.3,14.27,14.28,151973.0
2015-09-17 10:40:00,14.28,14.3,14.27,14.3,90135.0,14.28,14.3,14.27,14.3,90135.0
2015-09-17 10:50:00,14.31,14.32,14.29,14.29,146745.0,14.31,14.32,14.29,14.29,146745.0
2015-09-17 11:00:00,14.3,14.35,14.29,14.33,190255.0,14.3,14.35,14.29,14.33,190255.0
2015-09-17 11:10:00,14.33,14.35,14.3,14.31,126439.0,14.33,14.35,14.3,14.31,126439.0
2015-09-17 11:20:00,14.3,14.32,14.29,14.32,71162.0,14.3,14.32,14.29,14.32,71162.0
2015-09-17 11:30:00,14.32,14.33,14.28,14.3,50902.0,14.32,14.33,14.28,14.3,50902.0
2015-09-17 11:40:00,14.3,14.3,14.25,14.26,39701.0,14.3,14.3,14.25,14.26,39701.0
2015-09-17 11:50:00,14.25,14.27,14.23,14.25,48805.0,14.25,14.27,14.23,14.25,48805.0
2015-09-17 12:00:00,14.25,14.27,14.24,14.27,15889.0,14.25,14.27,14.24,14.27,15889.0
2015-09-17 12:10:00,14.27,14.29,14.26,14.27,19826.0,14.27,14.29,14.26,14.27,19826.0
2015-09-17 12:20:00,14.27,14.29,14.26,14.29,52321.0,14.27,14.29,14.26,14.29,52321.0
2015-09-17 12:30:00,14.29,14.31,14.28,14.29,72612.0,14.29,14.31,14.28,14.29,72612.0
2015-09-17 12:40:00,14.3,14.3,14.29,14.29,26945.0,14.3,14.3,14.29,14.29,26945.0
2015-09-17 12:50:00,14.29,14.31,14.28,14.3,40182.0,14.29,14.31,14.28,14.3,40182.0
2015-09-17 13:00:00,14.31,14.33,14.3,14.31,55607.0,14.31,14.33,14.3,14.31,55607.0
2015-09-17 13:10:00,14.31,14.35,14.3,14.32,60666.0,14.31,14.35,14.3,14.32,60666.0
2015-09-17 13:20:00,14.33,14.34,14.29,14.33,56840.0,14.33,14.34,14.29,14.33,56840.0
2015-09-17 13:30:00,14.32,14.34,14.32,14.34,20272.0,14.32,14.34,14.32,14.34,20272.0
2015-09-17 13:40:00,14.33,14.36,14.33,14.35,74657.0,14.33,14.36,14.33,14.35,74657.0
2015-09-17 13:50:00,14.35,14.39,14.3,14.36,238495.0,14.35,14.39,14.3,14.36,238495.0
2015-09-17 14:00:00,14.38,14.58,14.37,14.46,1075302.0,14.38,14.58,14.37,14.46,1075302.0
2015-09-17 14:10:00,14.46,14.56,14.45,14.51,460103.0,14.46,14.56,14.45,14.51,460103.0
2015-09-17 14:20:00,14.51,14.52,14.45,14.46,236109.0,14.51,14.52,14.45,14.46,236109.0
2015-09-17 14:30:00,14.46,14.51,14.45,14.48,268355.0,14.46,14.51,14.45,14.48,268355.0
2015-09-17 14:40:00,14.48,14.54,14.46,14.51,540463.0,14.48,14.54,14.46,14.51,540463.0
2015-09-17 14:50:00,14.52,14.56,14.5,14.54,165785.0,14.52,14.56,14.5,14.54,165785.0
2015-09-17 15:00:00,14.54,14.55,14.51,14.53,151657.0,14.54,14.55,14.51,14.53,151657.0
2015-09-17 15:10:00,14.53,14.54,14.51,14.52,105970.0,14.53,14.54,14.51,14.52,105970.0
2015-09-17 15:20:00,14.53,14.53,14.46,14.48,191127.0,14.53,14.53,14.46,14.48,191127.0
2015-09-17 15:30:00,14.48,14.5,14.46,14.47,204716.0,14.48,14.5,14.46,14.47,204716.0
2015-09-17 15:40:00,14.46,14.47,14.44,14.45,189651.0,14.46,14.47,14.44,14.45,189651.0
2015-09-17 15:50:00,14.45,14.46,14.42,14.43,378875.0,14.45,14.46,14.42,14.43,378875.0
2015-09-18 09:30:00,14.6,14.62,14.57,14.6,408104.0,14.6,14.62,14.57,14.6,408104.0
2015-09-18 09:40:00,14.6,14.62,14.51,14.54,503524.0,14.6,14.62,14.51,14.54,503524.0
2015-09-18 09:50:00,14.53,14.56,14.5,14.54,294068.0,14.53,14.56,14.5,14.54,294068.0
2015-09-18 10:00:00,14.54,14.56,14.53,14.54,110479.0,14.54,14.56,14.53,14.54,110479.0
2015-09-18 10:10:00,14.54,14.55,14.51,14.54,135269.0,14.54,14.55,14.51,14.54,135269.0
2015-09-18 10:20:00,14.54,14.56,14.47,14.5,229424.0,14.54,14.56,14.47,14.5,229424.0
2015-09-18 10:30:00,14.5,14.54,14.49,14.54,80297.0,14.5,14.54,14.49,14.54,80297.0
2015-09-18 10:40:00,14.54,14.54,14.51,14.53,60964.0,14.54,14.54,14.51,14.53,60964.0
2015-09-18 10:50:00,14.52,14.55,14.5,14.51,107103.0,14.52,14.55,14.5,14.51,107103.0
2015-09-18 11:00:00,14.51,14.53,14.45,14.46,198312.0,14.51,14.53,14.45,14.46,198312.0
2015-09-18 11:10:00,14.46,14.49,14.46,14.48,55775.0,14.46,14.49,14.46,14.48,55775.0
2015-09-18 11:20:00,14.48,14.49,14.47,14.48,30035.0,14.48,14.49,14.47,14.48,30035.0
2015-09-18 11:30:00,14.47,14.49,14.46,14.48,64132.0,14.47,14.49,14.46,14.48,64132.0
2015-09-18 11:40:00,14.49,14.49,14.47,14.49,42523.0,14.49,14.49,14.47,14.49,42523.0
2015-09-18 11:50:00,14.49,14.51,14.48,14.49,40115.0,14.49,14.51,14.48,14.49,40115.0
2015-09-18 12:00:00,14.49,14.53,14.48,14.52,56722.0,14.49,14.53,14.48,14.52,56722.0
2015-09-18 12:10:00,14.53,14.54,14.51,14.53,102000.0,14.53,14.54,14.51,14.53,102000.0
2015-09-18 12:20:00,14.53,14.53,14.49,14.5,26585.0,14.53,14.53,14.49,14.5,26585.0
2015-09-18 12:30:00,14.5,14.52,14.49,14.51,49216.0,14.5,14.52,14.49,14.51,49216.0
2015-09-18 12:40:00,14.5,14.51,14.48,14.5,39365.0,14.5,14.51,14.48,14.5,39365.0
2015-09-18 12:50:00,14.51,14.53,14.5,14.52,43790.0,14.51,14.53,14.5,14.52,43790.0
2015-09-18 13:00:00,14.52,14.52,14.5,14.51,50578.0,14.52,14.52,14.5,14.51,50578.0
2015-09-18 13:10:00,14.51,14.52,14.5,14.5,21255.0,14.51,14.52,14.5,14.5,21255.0
2015-09-18 13:20:00,14.5,14.5,14.46,14.48,303417.0,14.5,14.5,14.46,14.48,303417.0
2015-09-18 13:30:00,14.48,14.49,14.47,14.48,25120.0,14.48,14.49,14.47,14.48,25120.0
2015-09-18 13:40:00,14.48,14.49,14.47,14.48,63222.0,14.48,14.49,14.47,14.48,63222.0
2015-09-18 13:50:00,14.49,14.49,14.46,14.47,32726.0,14.49,14.49,14.46,14.47,32726.0
2015-09-18 14:00:00,14.46,14.47,14.43,14.44,53245.0,14.46,14.47,14.43,14.44,53245.0
2015-09-18 14:10:00,14.44,14.45,14.43,14.45,101693.0,14.44,14.45,14.43,14.45,101693.0
2015-09-18 14:20:00,14.45,14.46,14.44,14.46,46056.0,14.45,14.46,14.44,14.46,46056.0
2015-09-18 14:30:00,14.45,14.46,14.45,14.46,104911.0,14.45,14.46,14.45,14.46,104911.0
2015-09-18 14:40:00,14.46,14.47,14.45,14.45,93254.0,14.46,14.47,14.45,14.45,93254.0
2015-09-18 14:50:00,14.46,14.46,14.45,14.46,29070.0,14.46,14.46,14.45,14.46,29070.0
2015-09-18 15:00:00,14.46,14.47,14.45,14.46,67294.0,14.46,14.47,14.45,14.46,67294.0
2015-09-18 15:10:00,14.46,14.46,14.42,14.42,206512.0,14.46,14.46,14.42,14.42,206512.0
2015-09-18 15:20:00,14.43,14.43,14.41,14.42,142867.0,14.43,14.43,14.41,14.42,142867.0
2015-09-18 15:30:00,14.43,14.44,14.42,14.44,92012.0,14.43,14.44,14.42,14.44,92012.0
2015-09-18 15:40:00,14.44,14.46,14.43,14.46,171656.0,14.44,14.46,14.43,14.46,171656.0
2015-09-18 15:50:00,14.46,14.48,14.45,14.48,385207.0,14.46,14.48,14.45,14.48,385207.0
2015-09-21 09:30:00,14.49,14.51,14.47,14.49,172393.0,14.49,14.51,14.47,14.49,172393.0
2015-09-21 09:40:00,14.49,14.5,14.48,14.5,83928.0,14.49,14.5,14.48,14.5,83928.0
2015-09-21 09:50:00,14.5,14.53,14.49,14.51,148154.0,14.5,14.53,14.49,14.51,148154.0
2015-09-21 10:00:00,14.51,14.54,14.5,14.52,205602.0,14.51,14.54,14.5,14.52,205602.0
2015-09-21 10:10:00,14.51,14.54,14.51,14.53,87906.0,14.51,14.54,14.51,14.53,87906.0
2015-09-21 10:20:00,14.53,14.53,14.52,14.53,141210.0,14.53,14.53,14.52,14.53,141210.0
2015-09-21 10:30:00,14.52,14.53,14.5,14.51,99096.0,14.52,14.53,14.5,14.51,99096.0
2015-09-21 10:40:00,14.51,14.55,14.5,14.53,107698.0,14.51,14.55,14.5,14.53,107698.0
2015-09-21 10:50:00,14.54,14.55,14.51,14.52,238890.0,14.54,14.55,14.51,14.52,238890.0
2015-09-21 11:00:00,14.53,14.55,14.53,14.54,60785.0,14.53,14.55,14.53,14.54,60785.0
2015-09-21 11:10:00,14.53,14.54,14.53,14.53,29983.0,14.53,14.54,14.53,14.53,29983.0
2015-09-21 11:20:00,14.53,14.53,14.51,14.52,265307.0,14.53,14.53,14.51,14.52,265307.0
2015-09-21 11:30:00,14.52,14.54,14.51,14.52,111287.0,14.52,14.54,14.51,14.52,111287.0
2015-09-21 11:40:00,14.52,14.54,14.52,14.54,27198.0,14.52,14.54,14.52,14.54,27198.0
2015-09-21 11:50:00,14.53,14.54,14.52,14.53,7612.0,14.53,14.54,14.52,14.53,7612.0
2015-09-21 12:00:00,14.52,14.54,14.52,14.53,48247.0,14.52,14.54,14.52,14.53,48247.0
2015-09-21 12:10:00,14.52,14.55,14.52,14.53,36691.0,14.52,14.55,14.52,14.53,36691.0
2015-09-21 12:20:00,14.53,14.54,14.53,14.53,25898.0,14.53,14.54,14.53,14.53,25898.0
2015-09-21 12:30:00,14.53,14.54,14.52,14.53,34344.0,14.53,14.54,14.52,14.53,34344.0
2015-09-21 12:40:00,14.54,14.55,14.53,14.55,104143.0,14.54,14.55,14.53,14.55,104143.0
2015-09-21 12:50:00,14.54,14.56,14.54,14.55,56459.0,14.54,14.56,14.54,14.55,56459.0
2015-09-21 13:00:00,14.54,14.55,14.53,14.54,71056.0,14.54,14.55,14.53,14.54,71056.0
2015-09-21 13:10:00,14.54,14.54,14.52,14.53,21706.0,14.54,14.54,14.52,14.53,21706.0
2015-09-21 13:20:00,14.53,14.54,14.52,14.53,59592.0,14.53,14.54,14.52,14.53,59592.0
2015-09-21 13:30:00,14.53,14.53,14.52,14.53,8749.0,14.53,14.53,14.52,14.53,8749.0
2015-09-21 13:40:00,14.53,14.53,14.52,14.52,87783.0,14.53,14.53,14.52,14.52,87783.0
2015-09-21 13:50:00,14.53,14.53,14.52,14.52,25710.0,14.53,14.53,14.52,14.52,25710.0
2015-09-21 14:00:00,14.52,14.52,14.51,14.52,32763.0,14.52,14.52,14.51,14.52,32763.0
2015-09-21 14:10:00,14.52,14.52,14.51,14.52,26292.0,14.52,14.52,14.51,14.52,26292.0
2015-09-21 14:20:00,14.52,14.52,14.51,14.52,20534.0,14.52,14.52,14.51,14.52,20534.0
2015-09-21 14:30:00,14.51,14.51,14.5,14.5,45712.0,14.51,14.51,14.5,14.5,45712.0
2015-09-21 14:40:00,14.5,14.52,14.5,14.51,61718.0,14.5,14.52,14.5,14.51,61718.0
2015-09-21 14:50:00,14.51,14.52,14.5,14.5,57934.0,14.51,14.52,14.5,14.5,57934.0
2015-09-21 15:00:00,14.51,14.51,14.5,14.51,27498.0,14.51,14.51,14.5,14.51,27498.0
2015-09-21 15:10:00,14.51,14.51,14.5,14.51,37503.0,14.51,14.51,14.5,14.51,37503.0
2015-09-21 15:20:00,14.51,14.51,14.5,14.5,24975.0,14.51,14.51,14.5,14.5,24975.0
2015-09-21 15:30:00,14.51,14.51,14.5,14.51,29486.0,14.51,14.51,14.5,14.51,29486.0
2015-09-21 15:40:00,14.51,14.51,14.5,14.5,63313.0,14.51,14.51,14.5,14.5,63313.0
2015-09-21 15:50:00,14.5,14.51,14.49,14.5,199859.0,14.5,14.51,14.49,14.5,199859.0
2015-09-22 09:30:00,14.16,14.16,14.12,14.14,565664.0,14.16,14.16,14.12,14.14,565664.0
2015-09-22 09:40:00,14.14,14.14,14.1,14.11,437677.0,14.14,14.14,14.1,14.11,437677.0
2015-09-22 09:50:00,14.11,14.14,14.11,14.14,69273.0,14.11,14.14,14.11,14.14,69273.0
2015-09-22 10:00:00,14.14,14.14,14.11,14.12,198454.0,14.14,14.14,14.11,14.12,198454.0
2015-09-22 10:10:00,14.12,14.13,14.09,14.1,199230.0,14.12,14.13,14.09,14.1,199230.0
2015-09-22 10:20:00,14.1,14.11,14.08,14.09,145217.0,14.1,14.11,14.08,14.09,145217.0
2015-09-22 10:30:00,14.08,14.11,14.07,14.1,238694.0,14.08,14.11,14.07,14.1,238694.0
2015-09-22 10:40:00,14.1,14.1,14.08,14.09,72012.0,14.1,14.1,14.08,14.09,72012.0
2015-09-22 10:50:00,14.09,14.14,14.08,14.14,75858.0,14.09,14.14,14.08,14.14,75858.0
2015-09-22 11:00:00,14.14,14.14,14.12,14.13,94391.0,14.14,14.14,14.12,14.13,94391.0
2015-09-22 11:10:00,14.13,14.15,14.12,14.13,62976.0,14.13,14.15,14.12,14.13,62976.0
2015-09-22 11:20:00,14.13,14.14,14.11,14.11,70051.0,14.13,14.14,14.11,14.11,70051.0
2015-09-22 11:30:00,14.12,14.15,14.11,14.14,87387.0,14.12,14.15,14.11,14.14,87387.0
2015-09-22 11:40:00,14.14,14.14,14.12,14.12,40642.0,14.14,14.14,14.12,14.12,40642.0
2015-09-22 11:50:00,14.13,14.14,14.12,14.12,81507.0,14.13,14.14,14.12,14.12,81507.0
2015-09-22 12:00:00,14.13,14.13,14.12,14.13,135488.0,14.13,14.13,14.12,14.13,135488.0
2015-09-22 12:10:00,14.13,14.13,14.11,14.13,81544.0,14.13,14.13,14.11,14.13,81544.0
2015-09-22 12:20:00,14.13,14.14,14.12,14.14,33779.0,14.13,14.14,14.12,14.14,33779.0
2015-09-22 12:30:00,14.14,14.14,14.12,14.13,38776.0,14.14,14.14,14.12,14.13,38776.0
2015-09-22 12:40:00,14.13,14.14,14.13,14.13,23946.0,14.13,14.14,14.13,14.13,23946.0
2015-09-22 12:50:00,14.14,14.14,14.12,14.13,53990.0,14.14,14.14,14.12,14.13,53990.0
2015-09-22 13:00:00,14.13,14.13,14.1,14.11,29383.0,14.13,14.13,14.1,14.11,29383.0
2015-09-22 13:10:00,14.11,14.12,14.1,14.1,41266.0,14.11,14.12,14.1,14.1,41266.0
2015-09-22 13:20:00,14.11,14.12,14.1,14.1,51335.0,14.11,14.12,14.1,14.1,51335.0
2015-09-22 13:30:00,14.11,14.13,14.1,14.13,33807.0,14.11,14.13,14.1,14.13,33807.0
2015-09-22 13:40:00,14.12,14.13,14.1,14.1,100108.0,14.12,14.13,14.1,14.1,100108.0
2015-09-22 13:50:00,14.11,14.11,14.1,14.11,40038.0,14.11,14.11,14.1,14.11,40038.0
2015-09-22 14:00:00,14.11,14.11,14.1,14.11,79067.0,14.11,14.11,14.1,14.11,79067.0
2015-09-22 14:10:00,14.11,14.11,14.1,14.11,19702.0,14.11,14.11,14.1,14.11,19702.0
2015-09-22 14:20:00,14.11,14.12,14.1,14.12,15458.0,14.11,14.12,14.1,14.12,15458.0
2015-09-22 14:30:00,14.12,14.12,14.11,14.11,70038.0,14.12,14.12,14.11,14.11,70038.0
2015-09-22 14:40:00,14.11,14.12,14.11,14.12,28075.0,14.11,14.12,14.11,14.12,28075.0
2015-09-22 14:50:00,14.11,14.11,14.1,14.11,50622.0,14.11,14.11,14.1,14.11,50622.0
2015-09-22 15:00:00,14.12,14.12,14.11,14.12,32868.0,14.12,14.12,14.11,14.12,32868.0
2015-09-22 15:10:00,14.12,14.13,14.11,14.12,26077.0,14.12,14.13,14.11,14.12,26077.0
2015-09-22 15:20:00,14.13,14.13,14.12,14.13,44729.0,14.13,14.13,14.12,14.13,44729.0
2015-09-22 15:30:00,14.13,14.14,14.12,14.14,96965.0,14.13,14.14,14.12,14.14,96965.0
2015-09-22 15:40:00,14.14,14.14,14.13,14.13,79575.0,14.14,14.14,14.13,14.13,79575.0
2015-09-22 15:50:00,14.13,14.14,14.13,14.14,334217.0,14.13,14.14,14.13,14.14,334217.0
2015-09-23 09:30:00,14.24,14.26,14.2,14.21,219541.0,14.24,14.26,14.2,14.21,219541.0
2015-09-23 09:40:00,14.21,14.22,14.19,14.19,51267.0,14.21,14.22,14.19,14.19,51267.0
2015-09-23 09:50:00,14.19,14.2,14.18,14.2,45645.0,14.19,14.2,14.18,14.2,45645.0
2015-09-23 10:00:00,14.2,14.24,14.18,14.21,272310.0,14.2,14.24,14.18,14.21,272310.0
2015-09-23 10:10:00,14.22,14.23,14.21,14.23,49757.0,14.22,14.23,14.21,14.23,49757.0
2015-09-23 10:20:00,14.22,14.23,14.21,14.22,74194.0,14.22,14.23,14.21,14.22,74194.0
2015-09-23 10:30:00,14.21,14.24,14.21,14.24,156584.0,14.21,14.24,14.21,14.24,156584.0
2015-09-23 10:40:00,14.24,14.24,14.21,14.23,55042.0,14.24,14.24,14.21,14.23,55042.0
2015-09-23 10:50:00,14.23,14.23,14.17,14.18,92770.0,14.23,14.23,14.17,14.18,92770.0
2015-09-23 11:00:00,14.18,14.19,14.17,14.17,33910.0,14.18,14.19,14.17,14.17,33910.0
2015-09-23 11:10:00,14.18,14.18,14.16,14.17,52714.0,14.18,14.18,14.16,14.17,52714.0
2015-09-23 11:20:00,14.17,14.18,14.16,14.18,104270.0,14.17,14.18,14.16,14.18,104270.0
2015-09-23 11:30:00,14.18,14.18,14.15,14.17,39701.0,14.18,14.18,14.15,14.17,39701.0
2015-09-23 11:40:00,14.17,14.17,14.13,14.14,77879.0,14.17,14.17,14.13,14.14,77879.0
2015-09-23 11:50:00,14.14,14.16,14.14,14.15,31087.0,14.14,14.16,14.14,14.15,31087.0
2015-09-23 12:00:00,14.15,14.16,14.13,14.14,46048.0,14.15,14.16,14.13,14.14,46048.0
2015-09-23 12:10:00,14.14,14.15,14.12,14.13,83884.0,14.14,14.15,14.12,14.13,83884.0
2015-09-23 12:20:00,14.13,14.13,14.11,14.13,52065.0,14.13,14.13,14.11,14.13,52065.0
2015-09-23 12:30:00,14.12,14.15,14.12,14.14,27663.0,14.12,14.15,14.12,14.14,27663.0
2015-09-23 12:40:00,14.15,14.16,14.14,14.14,49543.0,14.15,14.16,14.14,14.14,49543.0
2015-09-23 12:50:00,14.15,14.15,14.12,14.14,29084.0,14.15,14.15,14.12,14.14,29084.0
2015-09-23 13:00:00,14.14,14.14,14.13,14.14,9045.0,14.14,14.14,14.13,14.14,9045.0
2015-09-23 13:10:00,14.13,14.14,14.12,14.14,41460.0,14.13,14.14,14.12,14.14,41460.0
2015-09-23 13:20:00,14.14,14.15,14.13,14.15,26518.0,14.14,14.15,14.13,14.15,26518.0
2015-09-23 13:30:00,14.15,14.15,14.12,14.12,30451.0,14.15,14.15,14.12,14.12,30451.0
2015-09-23 13:40:00,14.12,14.13,14.12,14.12,30067.0,14.12,14.13,14.12,14.12,30067.0
2015-09-23 13:50:00,14.13,14.13,14.11,14.12,52309.0,14.13,14.13,14.11,14.12,52309.0
2015-09-23 14:00:00,14.13,14.14,14.12,14.14,24299.0,14.13,14.14,14.12,14.14,24299.0
2015-09-23 14:10:00,14.13,14.14,14.12,14.13,25240.0,14.13,14.14,14.12,14.13,25240.0
2015-09-23 14:20:00,14.13,14.13,14.1,14.1,89811.0,14.13,14.13,14.1,14.1,89811.0
2015-09-23 14:30:00,14.11,14.11,14.1,14.11,17059.0,14.11,14.11,14.1,14.11,17059.0
2015-09-23 14:40:00,14.1,14.11,14.1,14.11,22195.0,14.1,14.11,14.1,14.11,22195.0
2015-09-23 14:50:00,14.1,14.12,14.1,14.11,33183.0,14.1,14.12,14.1,14.11,33183.0
2015-09-23 15:00:00,14.12,14.12,14.11,14.11,13866.0,14.12,14.12,14.11,14.11,13866.0
2015-09-23 15:10:00,14.11,14.12,14.11,14.12,73288.0,14.11,14.12,14.11,14.12,73288.0
2015-09-23 15:20:00,14.12,14.13,14.11,14.13,16725.0,14.12,14.13,14.11,14.13,16725.0
2015-09-23 15:30:00,14.13,14.13,14.11,14.11,38454.0,14.13,14.13,14.11,14.11,38454.0
2015-09-23 15:40:00,14.11,14.12,14.11,14.11,41473.0,14.11,14.12,14.11,14.11,41473.0
2015-09-23 15:50:00,14.11,14.12,14.11,14.11,127758.0,14.11,14.12,14.11,14.11,127758.0
2015-09-24 09:30:00,14.23,14.27,14.21,14.27,368782.0,14.23,14.27,14.21,14.27,368782.0
2015-09-24 09:40:00,14.27,14.34,14.26,14.32,310650.0,14.27,14.34,14.26,14.32,310650.0
2015-09-24 09:50:00,14.32,14.37,14.32,14.34,533573.0,14.32,14.37,14.32,14.34,533573.0
2015-09-24 10:00:00,14.34,14.4,14.34,14.36,516064.0,14.34,14.4,14.34,14.36,516064.0
2015-09-24 10:10:00,14.36,14.43,14.34,14.42,253570.0,14.36,14.43,14.34,14.42,253570.0
2015-09-24 10:20:00,14.42,14.5,14.41,14.49,717495.0,14.42,14.5,14.41,14.49,717495.0
2015-09-24 10:30:00,14.49,14.51,14.44,14.45,226387.0,14.49,14.51,14.44,14.45,226387.0
2015-09-24 10:40:00,14.45,14.49,14.44,14.46,326838.0,14.45,14.49,14.44,14.46,326838.0
2015-09-24 10:50:00,14.46,14.47,14.44,14.45,79547.0,14.46,14.47,14.44,14.45,79547.0
2015-09-24 11:00:00,14.46,14.46,14.42,14.44,219066.0,14.46,14.46,14.42,14.44,219066.0
2015-09-24 11:10:00,14.43,14.45,14.42,14.42,116571.0,14.43,14.45,14.42,14.42,116571.0
2015-09-24 11:20:00,14.43,14.45,14.42,14.45,133656.0,14.43,14.45,14.42,14.45,133656.0
2015-09-24 11:30:00,14.44,14.47,14.44,14.45,162849.0,14.44,14.47,14.44,14.45,162849.0
2015-09-24 11:40:00,14.45,14.45,14.43,14.45,74223.0,14.45,14.45,14.43,14.45,74223.0
2015-09-24 11:50:00,14.44,14.46,14.44,14.46,126798.0,14.44,14.46,14.44,14.46,126798.0
2015-09-24 12:00:00,14.45,14.45,14.4,14.41,184606.0,14.45,14.45,14.4,14.41,184606.0
2015-09-24 12:10:00,14.41,14.45,14.4,14.45,45549.0,14.41,14.45,14.4,14.45,45549.0
2015-09-24 12:20:00,14.45,14.46,14.43,14.45,104405.0,14.45,14.46,14.43,14.45,104405.0
2015-09-24 12:30:00,14.45,14.46,14.44,14.45,47611.0,14.45,14.46,14.44,14.45,47611.0
2015-09-24 12:40:00,14.45,14.47,14.44,14.46,70350.0,14.45,14.47,14.44,14.46,70350.0
2015-09-24 12:50:00,14.46,14.46,14.44,14.45,86225.0,14.46,14.46,14.44,14.45,86225.0
2015-09-24 13:00:00,14.46,14.47,14.45,14.46,106146.0,14.46,14.47,14.45,14.46,106146.0
2015-09-24 13:10:00,14.46,14.47,14.45,14.46,64271.0,14.46,14.47,14.45,14.46,64271.0
2015-09-24 13:20:00,14.46,14.46,14.44,14.46,102402.0,14.46,14.46,14.44,14.46,102402.0
2015-09-24 13:30:00,14.46,14.47,14.46,14.46,41878.0,14.46,14.47,14.46,14.46,41878.0
2015-09-24 13:40:00,14.46,14.46,14.45,14.46,53679.0,14.46,14.46,14.45,14.46,53679.0
2015-09-24 13:50:00,14.46,14.46,14.44,14.45,42363.0,14.46,14.46,14.44,14.45,42363.0
2015-09-24 14:00:00,14.45,14.45,14.44,14.44,57386.0,14.45,14.45,14.44,14.44,57386.0
2015-09-24 14:10:00,14.45,14.45,14.44,14.44,68448.0,14.45,14.45,14.44,14.44,68448.0
2015-09-24 14:20:00,14.45,14.45,14.42,14.44,66385.0,14.45,14.45,14.42,14.44,66385.0
2015-09-24 14:30:00,14.44,14.45,14.43,14.45,29381.0,14.44,14.45,14.43,14.45,29381.0
2015-09-24 14:40:00,14.44,14.46,14.44,14.46,56607.0,14.44,14.46,14.44,14.46,56607.0
2015-09-24 14:50:00,14.45,14.47,14.44,14.45,398563.0,14.45,14.47,14.44,14.45,398563.0
2015-09-24 15:00:00,14.45,14.46,14.44,14.45,200917.0,14.45,14.46,14.44,14.45,200917.0
2015-09-24 15:10:00,14.45,14.46,14.44,14.44,124441.0,14.45,14.46,14.44,14.44,124441.0
2015-09-24 15:20:00,14.44,14.45,14.44,14.44,76903.0,14.44,14.45,14.44,14.44,76903.0
2015-09-24 15:30:00,14.44,14.45,14.43,14.44,103378.0,14.44,14.45,14.43,14.44,103378.0
2015-09-24 15:40:00,14.44,14.45,14.43,14.45,71290.0,14.44,14.45,14.43,14.45,71290.0
2015-09-24 15:50:00,14.45,14.45,14.44,14.44,221391.0,14.45,14.45,14.44,14.44,221391.0
2015-09-25 09:30:00,14.44,14.45,14.41,14.44,249701.0,14.44,14.45,14.41,14.44,249701.0
2015-09-25 09:40:00,14.45,14.47,14.43,14.45,91098.0,14.45,14.47,14.43,14.45,91098.0
2015-09-25 09:50:00,14.46,14.51,14.45,14.49,148910.0,14.46,14.51,14.45,14.49,148910.0
2015-09-25 10:00:00,14.48,14.5,14.45,14.47,164465.0,14.48,14.5,14.45,14.47,164465.0
2015-09-25 10:10:00,14.48,14.48,14.4,14.4,202110.0,14.48,14.48,14.4,14.4,202110.0
2015-09-25 10:20:00,14.4,14.4,14.35,14.37,157786.0,14.4,14.4,14.35,14.37,157786.0
2015-09-25 10:30:00,14.37,14.37,14.35,14.37,49910.0,14.37,14.37,14.35,14.37,49910.0
2015-09-25 10:40:00,14.37,14.41,14.36,14.41,78571.0,14.37,14.41,14.36,14.41,78571.0
2015-09-25 10:50:00,14.41,14.44,14.4,14.43,201464.0,14.41,14.44,14.4,14.43,201464.0
2015-09-25 11:00:00,14.43,14.44,14.41,14.43,79978.0,14.43,14.44,14.41,14.43,79978.0
2015-09-25 11:10:00,14.43,14.44,14.42,14.44,49320.0,14.43,14.44,14.42,14.44,49320.0
2015-09-25 11:20:00,14.44,14.44,14.4,14.41,70979.0,14.44,14.44,14.4,14.41,70979.0
2015-09-25 11:30:00,14.41,14.43,14.39,14.43,54157.0,14.41,14.43,14.39,14.43,54157.0
2015-09-25 11:40:00,14.43,14.44,14.41,14.43,53764.0,14.43,14.44,14.41,14.43,53764.0
2015-09-25 11:50:00,14.43,14.43,14.41,14.42,44461.0,14.43,14.43,14.41,14.42,44461.0
2015-09-25 12:00:00,14.42,14.42,14.39,14.41,59819.0,14.42,14.42,14.39,14.41,59819.0
2015-09-25 12:10:00,14.41,14.41,14.4,14.41,50054.0,14.41,14.41,14.4,14.41,50054.0
2015-09-25 12:20:00,14.41,14.42,14.4,14.42,57139.0,14.41,14.42,14.4,14.42,57139.0
2015-09-25 12:30:00,14.41,14.42,14.4,14.41,67592.0,14.41,14.42,14.4,14.41,67592.0
2015-09-25 12:40:00,14.41,14.42,14.41,14.42,46176.0,14.41,14.42,14.41,14.42,46176.0
2015-09-25 12:50:00,14.42,14.43,14.41,14.43,32854.0,14.42,14.43,14.41,14.43,32854.0
2015-09-25 13:00:00,14.43,14.43,14.42,14.42,19452.0,14.43,14.43,14.42,14.42,19452.0
2015-09-25 13:10:00,14.42,14.44,14.42,14.43,57239.0,14.42,14.44,14.42,14.43,57239.0
2015-09-25 13:20:00,14.43,14.44,14.42,14.43,191501.0,14.43,14.44,14.42,14.43,191501.0
2015-09-25 13:30:00,14.42,14.43,14.4,14.41,19539.0,14.42,14.43,14.4,14.41,19539.0
2015-09-25 13:40:00,14.41,14.41,14.4,14.4,19895.0,14.41,14.41,14.4,14.4,19895.0
2015-09-25 13:50:00,14.41,14.42,14.4,14.41,26235.0,14.41,14.42,14.4,14.41,26235.0
2015-09-25 14:00:00,14.41,14.42,14.41,14.42,65349.0,14.41,14.42,14.41,14.42,65349.0
2015-09-25 14:10:00,14.42,14.42,14.39,14.39,27118.0,14.42,14.42,14.39,14.39,27118.0
2015-09-25 14:20:00,14.39,14.41,14.39,14.41,75136.0,14.39,14.41,14.39,14.41,75136.0
2015-09-25 14:30:00,14.4,14.41,14.4,14.4,17132.0,14.4,14.41,14.4,14.4,17132.0
2015-09-25 14:40:00,14.41,14.41,14.4,14.41,17217.0,14.41,14.41,14.4,14.41,17217.0
2015-09-25 14:50:00,14.4,14.42,14.4,14.42,47338.0,14.4,14.42,14.4,14.42,47338.0
2015-09-25 15:00:00,14.42,14.43,14.41,14.43,31961.0,14.42,14.43,14.41,14.43,31961.0
2015-09-25 15:10:00,14.43,14.43,14.41,14.42,83642.0,14.43,14.43,14.41,14.42,83642.0
2015-09-25 15:20:00,14.42,14.42,14.41,14.41,18732.0,14.42,14.42,14.41,14.41,18732.0
2015-09-25 15:30:00,14.41,14.42,14.41,14.42,31609.0,14.41,14.42,14.41,14.42,31609.0
2015-09-25 15:40:00,14.42,14.42,14.4,14.41,67426.0,14.42,14.42,14.4,14.41,67426.0
2015-09-25 15:50:00,14.41,14.41,14.39,14.4,235647.0,14.41,14.41,14.39,14.4,235647.0
2015-09-28 09:30:00,13.95,13.96,13.91,13.93,761414.0,13.95,13.96,13.91,13.93,761414.0
2015-09-28 09:40:00,13.94,13.96,13.92,13.94,325829.0,13.94,13.96,13.92,13.94,325829.0
2015-09-28 09:50:00,13.94,13.96,13.93,13.95,162717.0,13.94,13.96,13.93,13.95,162717.0
2015-09-28 10:00:00,13.94,13.99,13.93,13.98,216332.0,13.94,13.99,13.93,13.98,216332.0
2015-09-28 10:10:00,13.98,13.99,13.96,13.96,218267.0,13.98,13.99,13.96,13.96,218267.0
2015-09-28 10:20:00,13.97,13.98,13.93,13.94,228150.0,13.97,13.98,13.93,13.94,228150.0
2015-09-28 10:30:00,13.94,13.95,13.93,13.95,224288.0,13.94,13.95,13.93,13.95,224288.0
2015-09-28 10:40:00,13.94,13.95,13.92,13.93,118401.0,13.94,13.95,13.92,13.93,118401.0
2015-09-28 10:50:00,13.93,13.96,13.92,13.94,204317.0,13.93,13.96,13.92,13.94,204317.0
2015-09-28 11:00:00,13.94,13.94,13.9,13.91,176425.0,13.94,13.94,13.9,13.91,176425.0
2015-09-28 11:10:00,13.91,13.91,13.84,13.88,539874.0,13.91,13.91,13.84,13.88,539874.0
2015-09-28 11:20:00,13.88,13.91,13.87,13.88,91568.0,13.88,13.91,13.87,13.88,91568.0
2015-09-28 11:30:00,13.87,13.9,13.87,13.9,51202.0,13.87,13.9,13.87,13.9,51202.0
2015-09-28 11:40:00,13.9,13.92,13.89,13.92,82049.0,13.9,13.92,13.89,13.92,82049.0
2015-09-28 11:50:00,13.92,13.92,13.9,13.92,80234.0,13.92,13.92,13.9,13.92,80234.0
2015-09-28 12:00:00,13.92,13.94,13.9,13.93,123353.0,13.92,13.94,13.9,13.93,123353.0
2015-09-28 12:10:00,13.93,13.94,13.92,13.93,91568.0,13.93,13.94,13.92,13.93,91568.0
2015-09-28 12:20:00,13.93,13.93,13.91,13.91,61194.0,13.93,13.93,13.91,13.91,61194.0
2015-09-28 12:30:00,13.92,13.92,13.9,13.91,59848.0,13.92,13.92,13.9,13.91,59848.0
2015-09-28 12:40:00,13.91,13.91,13.89,13.9,44525.0,13.91,13.91,13.89,13.9,44525.0
2015-09-28 12:50:00,13.91,13.93,13.9,13.92,22723.0,13.91,13.93,13.9,13.92,22723.0
2015-09-28 13:00:00,13.93,13.93,13.9,13.9,78492.0,13.93,13.93,13.9,13.9,78492.0
2015-09-28 13:10:00,13.91,13.91,13.89,13.91,62310.0,13.91,13.91,13.89,13.91,62310.0
2015-09-28 13:20:00,13.9,13.93,13.89,13.9,86156.0,13.9,13.93,13.89,13.9,86156.0
2015-09-28 13:30:00,13.9,13.91,13.9,13.91,21651.0,13.9,13.91,13.9,13.91,21651.0
2015-09-28 13:40:00,13.92,13.92,13.9,13.92,79516.0,13.92,13.92,13.9,13.92,79516.0
2015-09-28 13:50:00,13.91,13.92,13.9,13.91,114409.0,13.91,13.92,13.9,13.91,114409.0
2015-09-28 14:00:00,13.92,13.92,13.9,13.91,38784.0,13.92,13.92,13.9,13.91,38784.0
2015-09-28 14:10:00,13.91,13.92,13.9,13.92,37416.0,13.91,13.92,13.9,13.92,37416.0
2015-09-28 14:20:00,13.92,13.93,13.91,13.93,26685.0,13.92,13.93,13.91,13.93,26685.0
2015-09-28 14:30:00,13.93,13.93,13.92,13.93,28357.0,13.93,13.93,13.92,13.93,28357.0
2015-09-28 14:40:00,13.93,13.93,13.92,13.93,19268.0,13.93,13.93,13.92,13.93,19268.0
2015-09-28 14:50:00,13.93,13.94,13.92,13.94,39451.0,13.93,13.94,13.92,13.94,39451.0
2015-09-28 15:00:00,13.94,13.94,13.92,13.93,76090.0,13.94,13.94,13.92,13.93,76090.0
2015-09-28 15:10:00,13.93,13.94,13.92,13.93,105300.0,13.93,13.94,13.92,13.93,105300.0
2015-09-28 15:20:00,13.94,13.94,13.93,13.93,57014.0,13.94,13.94,13.93,13.93,57014.0
2015-09-28 15:30:00,13.94,13.94,13.93,13.93,143091.0,13.94,13.94,13.93,13.93,143091.0
2015-09-28 15:40:00,13.94,13.94,13.92,13.93,172520.0,13.94,13.94,13.92,13.93,172520.0
2015-09-28 15:50:00,13.92,13.93,13.92,13.93,312349.0,13.92,13.93,13.92,13.93,312349.0
2015-09-29 09:30:00,13.9,13.98,13.9,13.97,360937.0,13.9,13.98,13.9,13.97,360937.0
2015-09-29 09:40:00,13.97,14.04,13.96,14.04,292262.0,13.97,14.04,13.96,14.04,292262.0
2015-09-29 09:50:00,14.03,14.06,14.03,14.05,154577.0,14.03,14.06,14.03,14.05,154577.0
2015-09-29 10:00:00,14.05,14.05,13.99,14.02,146198.0,14.05,14.05,13.99,14.02,146198.0
2015-09-29 10:10:00,14.02,14.02,13.99,14.0,82213.0,14.02,14.02,13.99,14.0,82213.0
2015-09-29 10:20:00,14.0,14.04,13.98,14.03,198901.0,14.0,14.04,13.98,14.03,198901.0
2015-09-29 10:30:00,14.03,14.05,14.02,14.04,74301.0,14.03,14.05,14.02,14.04,74301.0
2015-09-29 10:40:00,14.04,14.06,14.03,14.04,43281.0,14.04,14.06,14.03,14.04,43281.0
2015-09-29 10:50:00,14.04,14.04,14.03,14.03,31550.0,14.04,14.04,14.03,14.03,31550.0
2015-09-29 11:00:00,14.03,14.05,14.02,14.04,47552.0,14.03,14.05,14.02,14.04,47552.0
2015-09-29 11:10:00,14.04,14.05,14.02,14.04,116852.0,14.04,14.05,14.02,14.04,116852.0
2015-09-29 11:20:00,14.04,14.04,14.01,14.01,48521.0,14.04,14.04,14.01,14.01,48521.0
2015-09-29 11:30:00,14.02,14.02,14.01,14.01,15150.0,14.02,14.02,14.01,14.01,15150.0
2015-09-29 11:40:00,14.01,14.02,14.0,14.01,51328.0,14.01,14.02,14.0,14.01,51328.0
2015-09-29 11:50:00,14.01,14.02,14.01,14.02,14263.0,14.01,14.02,14.01,14.02,14263.0
2015-09-29 12:00:00,14.02,14.02,13.99,14.0,26684.0,14.02,14.02,13.99,14.0,26684.0
2015-09-29 12:10:00,14.0,14.01,13.99,14.0,38065.0,14.0,14.01,13.99,14.0,38065.0
2015-09-29 12:20:00,14.0,14.0,13.98,13.99,35508.0,14.0,14.0,13.98,13.99,35508.0
2015-09-29 12:30:00,13.99,14.0,13.97,13.99,42087.0,13.99,14.0,13.97,13.99,42087.0
2015-09-29 12:40:00,13.99,14.0,13.98,13.98,30114.0,13.99,14.0,13.98,13.98,30114.0
2015-09-29 12:50:00,13.98,13.99,13.97,13.97,20093.0,13.98,13.99,13.97,13.97,20093.0
2015-09-29 13:00:00,13.98,13.98,13.96,13.96,59837.0,13.98,13.98,13.96,13.96,59837.0
2015-09-29 13:10:00,13.97,13.97,13.94,13.95,65522.0,13.97,13.97,13.94,13.95,65522.0
2015-09-29 13:20:00,13.95,13.95,13.94,13.95,35580.0,13.95,13.95,13.94,13.95,35580.0
2015-09-29 13:30:00,13.95,13.97,13.95,13.97,23843.0,13.95,13.97,13.95,13.97,23843.0
2015-09-29 13:40:00,13.96,13.97,13.95,13.96,19198.0,13.96,13.97,13.95,13.96,19198.0
2015-09-29 13:50:00,13.95,13.97,13.95,13.96,61216.0,13.95,13.97,13.95,13.96,61216.0
2015-09-29 14:00:00,13.97,13.97,13.96,13.97,28517.0,13.97,13.97,13.96,13.97,28517.0
2015-09-29 14:10:00,13.96,13.97,13.96,13.96,52704.0,13.96,13.97,13.96,13.96,52704.0
2015-09-29 14:20:00,13.96,13.97,13.95,13.96,74769.0,13.96,13.97,13.95,13.96,74769.0
2015-09-29 14:30:00,13.96,13.98,13.95,13.97,86151.0,13.96,13.98,13.95,13.97,86151.0
2015-09-29 14:40:00,13.97,13.98,13.97,13.98,61308.0,13.97,13.98,13.97,13.98,61308.0
2015-09-29 14:50:00,13.97,13.98,13.97,13.97,36226.0,13.97,13.98,13.97,13.97,36226.0
2015-09-29 15:00:00,13.97,13.98,13.97,13.98,40398.0,13.97,13.98,13.97,13.98,40398.0
2015-09-29 15:10:00,13.98,13.98,13.97,13.97,70976.0,13.98,13.98,13.97,13.97,70976.0
2015-09-29 15:20:00,13.97,13.98,13.97,13.97,21095.0,13.97,13.98,13.97,13.97,21095.0
2015-09-29 15:30:00,13.97,13.98,13.97,13.98,49299.0,13.97,13.98,13.97,13.98,49299.0
2015-09-29 15:40:00,13.98,13.98,13.97,13.98,79730.0,13.98,13.98,13.97,13.98,79730.0
2015-09-29 15:50:00,13.97,13.98,13.97,13.97,119400.0,13.97,13.98,13.97,13.97,119400.0
2015-09-30 09:30:00,13.87,13.87,13.83,13.85,290089.0,13.87,13.87,13.83,13.85,290089.0
2015-09-30 09:40:00,13.85,13.91,13.84,13.88,209686.0,13.85,13.91,13.84,13.88,209686.0
2015-09-30 09:50:00,13.88,13.98,13.87,13.98,365237.0,13.88,13.98,13.87,13.98,365237.0
2015-09-30 10:00:00,13.98,14.09,13.96,14.05,420916.0,13.98,14.09,13.96,14.05,420916.0
2015-09-30 10:10:00,14.06,14.08,13.96,13.97,191441.0,14.06,14.08,13.96,13.97,191441.0
2015-09-30 10:20:00,13.97,13.99,13.86,13.86,384389.0,13.97,13.99,13.86,13.86,384389.0
2015-09-30 10:30:00,13.86,13.88,13.81,13.88,267283.0,13.86,13.88,13.81,13.88,267283.0
2015-09-30 10:40:00,13.88,13.93,13.87,13.88,188589.0,13.88,13.93,13.87,13.88,188589.0
2015-09-30 10:50:00,13.88,13.89,13.86,13.88,100578.0,13.88,13.89,13.86,13.88,100578.0
2015-09-30 11:00:00,13.88,13.91,13.86,13.9,127682.0,13.88,13.91,13.86,13.9,127682.0
2015-09-30 11:10:00,13.9,13.91,13.86,13.87,155241.0,13.9,13.91,13.86,13.87,155241.0
2015-09-30 11:20:00,13.88,13.88,13.86,13.87,40560.0,13.88,13.88,13.86,13.87,40560.0
2015-09-30 11:30:00,13.87,13.9,13.86,13.9,32734.0,13.87,13.9,13.86,13.9,32734.0
2015-09-30 11:40:00,13.9,13.91,13.89,13.9,40236.0,13.9,13.91,13.89,13.9,40236.0
2015-09-30 11:50:00,13.9,13.92,13.89,13.9,131476.0,13.9,13.92,13.89,13.9,131476.0
2015-09-30 12:00:00,13.91,13.91,13.88,13.88,66431.0,13.91,13.91,13.88,13.88,66431.0
2015-09-30 12:10:00,13.88,13.89,13.86,13.87,103107.0,13.88,13.89,13.86,13.87,103107.0
2015-09-30 12:20:00,13.87,13.87,13.85,13.86,117087.0,13.87,13.87,13.85,13.86,117087.0
2015-09-30 12:30:00,13.85,13.86,13.81,13.84,110903.0,13.85,13.86,13.81,13.84,110903.0
2015-09-30 12:40:00,13.85,13.85,13.82,13.85,89926.0,13.85,13.85,13.82,13.85,89926.0
2015-09-30 12:50:00,13.85,13.86,13.83,13.86,89689.0,13.85,13.86,13.83,13.86,89689.0
2015-09-30 13:00:00,13.86,13.86,13.84,13.86,54373.0,13.86,13.86,13.84,13.86,54373.0
2015-09-30 13:10:00,13.86,13.88,13.85,13.87,86287.0,13.86,13.88,13.85,13.87,86287.0
2015-09-30 13:20:00,13.87,13.9,13.87,13.9,41900.0,13.87,13.9,13.87,13.9,41900.0
2015-09-30 13:30:00,13.9,13.91,13.88,13.9,54742.0,13.9,13.91,13.88,13.9,54742.0
2015-09-30 13:40:00,13.91,13.91,13.86,13.87,113212.0,13.91,13.91,13.86,13.87,113212.0
2015-09-30 13:50:00,13.87,13.87,13.86,13.87,13970.0,13.87,13.87,13.86,13.87,13970.0
2015-09-30 14:00:00,13.87,13.88,13.86,13.87,28038.0,13.87,13.88,13.86,13.87,28038.0
2015-09-30 14:10:00,13.87,13.88,13.85,13.88,40625.0,13.87,13.88,13.85,13.88,40625.0
2015-09-30 14:20:00,13.88,13.89,13.87,13.88,42173.0,13.88,13.89,13.87,13.88,42173.0
2015-09-30 14:30:00,13.89,13.9,13.87,13.88,38621.0,13.89,13.9,13.87,13.88,38621.0
2015-09-30 14:40:00,13.88,13.88,13.87,13.88,19101.0,13.88,13.88,13.87,13.88,19101.0
2015-09-30 14:50:00,13.87,13.88,13.86,13.87,57936.0,13.87,13.88,13.86,13.87,57936.0
2015-09-30 15:00:00,13.88,13.88,13.86,13.88,102807.0,13.88,13.88,13.86,13.88,102807.0
2015-09-30 15:10:00,13.87,13.89,13.87,13.88,49547.0,13.87,13.89,13.87,13.88,49547.0
2015-09-30 15:20:00,13.88,13.89,13.86,13.88,123058.0,13.88,13.89,13.86,13.88,123058.0
2015-09-30 15:30:00,13.88,13.88,13.86,13.87,123110.0,13.88,13.88,13.86,13.87,123110.0
2015-09-30 15:40:00,13.88,13.88,13.86,13.87,88691.0,13.88,13.88,13.86,13.87,88691.0
2015-09-30 15:50:00,13.87,13.88,13.86,13.88,220557.0,13.87,13.88,13.86,13.88,220557.0
2015-10-01 09:30:00,13.98,14.0,13.95,13.96,253202.0,13.98,14.0,13.95,13.96,253202.0
2015-10-01 09:40:00,13.96,14.0,13.95,13.98,185225.0,13.96,14.0,13.95,13.98,185225.0
2015-10-01 09:50:00,13.98,14.02,13.96,14.0,218331.0,13.98,14.02,13.96,14.0,218331.0
2015-10-01 10:00:00,14.0,14.02,13.93,13.96,536521.0,14.0,14.02,13.93,13.96,536521.0
2015-10-01 10:10:00,13.95,13.97,13.94,13.96,158091.0,13.95,13.97,13.94,13.96,158091.0
2015-10-01 10:20:00,13.96,14.02,13.95,14.01,177453.0,13.96,14.02,13.95,14.01,177453.0
2015-10-01 10:30:00,14.01,14.04,13.99,14.02,174603.0,14.01,14.04,13.99,14.02,174603.0
2015-10-01 10:40:00,14.03,14.03,13.95,13.97,92333.0,14.03,14.03,13.95,13.97,92333.0
2015-10-01 10:50:00,13.97,13.97,13.91,13.92,72577.0,13.97,13.97,13.91,13.92,72577.0
2015-10-01 11:00:00,13.92,13.92,13.88,13.91,108233.0,13.92,13.92,13.88,13.91,108233.0
2015-10-01 11:10:00,13.91,13.92,13.88,13.9,54887.0,13.91,13.92,13.88,13.9,54887.0
2015-10-01 11:20:00,13.9,13.96,13.89,13.94,69249.0,13.9,13.96,13.89,13.94,69249.0
2015-10-01 11:30:00,13.95,13.96,13.93,13.94,24352.0,13.95,13.96,13.93,13.94,24352.0
2015-10-01 11:40:00,13.93,13.97,13.93,13.95,37118.0,13.93,13.97,13.93,13.95,37118.0
2015-10-01 11:50:00,13.95,13.96,13.94,13.95,25170.0,13.95,13.96,13.94,13.95,25170.0
2015-10-01 12:00:00,13.95,13.96,13.91,13.91,124251.0,13.95,13.96,13.91,13.91,124251.0
2015-10-01 12:10:00,13.91,13.92,13.88,13.9,34134.0,13.91,13.92,13.88,13.9,34134.0
2015-10-01 12:20:00,13.89,13.91,13.87,13.9,147316.0,13.89,13.91,13.87,13.9,147316.0
2015-10-01 12:30:00,13.9,13.92,13.9,13.92,78874.0,13.9,13.92,13.9,13.92,78874.0
2015-10-01 12:40:00,13.92,13.93,13.9,13.91,31322.0,13.92,13.93,13.9,13.91,31322.0
2015-10-01 12:50:00,13.91,13.92,13.89,13.91,29330.0,13.91,13.92,13.89,13.91,29330.0
2015-10-01 13:00:00,13.91,13.92,13.9,13.91,10407.0,13.91,13.92,13.9,13.91,10407.0
2015-10-01 13:10:00,13.9,13.93,13.9,13.91,24183.0,13.9,13.93,13.9,13.91,24183.0
2015-10-01 13:20:00,13.92,13.92,13.86,13.87,63971.0,13.92,13.92,13.86,13.87,63971.0
2015-10-01 13:30:00,13.87,13.88,13.85,13.86,48394.0,13.87,13.88,13.85,13.86,48394.0
2015-10-01 13:40:00,13.86,13.86,13.84,13.85,119355.0,13.86,13.86,13.84,13.85,119355.0
2015-10-01 13:50:00,13.86,13.87,13.85,13.86,29633.0,13.86,13.87,13.85,13.86,29633.0
2015-10-01 14:00:00,13.87,13.88,13.85,13.85,62603.0,13.87,13.88,13.85,13.85,62603.0
2015-10-01 14:10:00,13.86,13.86,13.84,13.85,112664.0,13.86,13.86,13.84,13.85,112664.0
2015-10-01 14:20:00,13.84,13.85,13.83,13.85,81004.0,13.84,13.85,13.83,13.85,81004.0
2015-10-01 14:30:00,13.85,13.87,13.84,13.87,73376.0,13.85,13.87,13.84,13.87,73376.0
2015-10-01 14:40:00,13.87,13.87,13.86,13.87,33105.0,13.87,13.87,13.86,13.87,33105.0
2015-10-01 14:50:00,13.87,13.87,13.86,13.87,54595.0,13.87,13.87,13.86,13.87,54595.0
2015-10-01 15:00:00,13.87,13.88,13.86,13.87,46524.0,13.87,13.88,13.86,13.87,46524.0
2015-10-01 15:10:00,13.87,13.88,13.87,13.88,43749.0,13.87,13.88,13.87,13.88,43749.0
2015-10-01 15:20:00,13.88,13.88,13.87,13.87,44831.0,13.88,13.88,13.87,13.87,44831.0
2015-10-01 15:30:00,13.87,13.88,13.86,13.87,101369.0,13.87,13.88,13.86,13.87,101369.0
2015-10-01 15:40:00,13.87,13.88,13.86,13.88,60963.0,13.87,13.88,13.86,13.88,60963.0
2015-10-01 15:50:00,13.87,13.89,13.87,13.89,196754.0,13.87,13.89,13.87,13.89,196754.0
2015-10-02 09:30:00,14.21,14.3,14.2,14.29,498465.0,14.21,14.3,14.2,14.29,498465.0
2015-10-02 09:40:00,14.29,14.36,14.28,14.35,568219.0,14.29,14.36,14.28,14.35,568219.0
2015-10-02 09:50:00,14.34,14.42,14.33,14.36,699532.0,14.34,14.42,14.33,14.36,699532.0
2015-10-02 10:00:00,14.36,14.44,14.35,14.36,410128.0,14.36,14.44,14.35,14.36,410128.0
2015-10-02 10:10:00,14.37,14.41,14.34,14.4,207303.0,14.37,14.41,14.34,14.4,207303.0
2015-10-02 10:20:00,14.4,14.44,14.38,14.4,189904.0,14.4,14.44,14.38,14.4,189904.0
2015-10-02 10:30:00,14.4,14.44,14.39,14.39,415338.0,14.4,14.44,14.39,14.39,415338.0
2015-10-02 10:40:00,14.4,14.44,14.38,14.4,406736.0,14.4,14.44,14.38,14.4,406736.0
2015-10-02 10:50:00,14.39,14.41,14.36,14.39,187717.0,14.39,14.41,14.36,14.39,187717.0
2015-10-02 11:00:00,14.39,14.57,14.39,14.55,817539.0,14.39,14.57,14.39,14.55,817539.0
2015-10-02 11:10:00,14.55,14.55,14.48,14.5,481388.0,14.55,14.55,14.48,14.5,481388.0
2015-10-02 11:20:00,14.5,14.54,14.5,14.52,321313.0,14.5,14.54,14.5,14.52,321313.0
2015-10-02 11:30:00,14.52,14.54,14.49,14.5,511647.0,14.52,14.54,14.49,14.5,511647.0
2015-10-02 11:40:00,14.5,14.54,14.5,14.54,370571.0,14.5,14.54,14.5,14.54,370571.0
2015-10-02 11:50:00,14.53,14.57,14.53,14.56,318772.0,14.53,14.57,14.53,14.56,318772.0
2015-10-02 12:00:00,14.56,14.57,14.5,14.51,216025.0,14.56,14.57,14.5,14.51,216025.0
2015-10-02 12:10:00,14.5,14.53,14.49,14.52,307239.0,14.5,14.53,14.49,14.52,307239.0
2015-10-02 12:20:00,14.53,14.53,14.5,14.5,39403.0,14.53,14.53,14.5,14.5,39403.0
2015-10-02 12:30:00,14.5,14.51,14.48,14.5,206565.0,14.5,14.51,14.48,14.5,206565.0
2015-10-02 12:40:00,14.49,14.52,14.49,14.5,291555.0,14.49,14.52,14.49,14.5,291555.0
2015-10-02 12:50:00,14.49,14.53,14.48,14.53,158535.0,14.49,14.53,14.48,14.53,158535.0
2015-10-02 13:00:00,14.53,14.55,14.51,14.53,130302.0,14.53,14.55,14.51,14.53,130302.0
2015-10-02 13:10:00,14.52,14.55,14.51,14.55,101099.0,14.52,14.55,14.51,14.55,101099.0
2015-10-02 13:20:00,14.54,14.59,14.53,14.56,250350.0,14.54,14.59,14.53,14.56,250350.0
2015-10-02 13:30:00,14.55,14.56,14.52,14.53,62210.0,14.55,14.56,14.52,14.53,62210.0
2015-10-02 13:40:00,14.52,14.54,14.52,14.52,76001.0,14.52,14.54,14.52,14.52,76001.0
2015-10-02 13:50:00,14.52,14.53,14.51,14.53,90245.0,14.52,14.53,14.51,14.53,90245.0
2015-10-02 14:00:00,14.52,14.53,14.51,14.53,152444.0,14.52,14.53,14.51,14.53,152444.0
2015-10-02 14:10:00,14.53,14.58,14.52,14.57,118759.0,14.53,14.58,14.52,14.57,118759.0
2015-10-02 14:20:00,14.58,14.58,14.55,14.58,155831.0,14.58,14.58,14.55,14.58,155831.0
2015-10-02 14:30:00,14.58,14.59,14.56,14.57,92085.0,14.58,14.59,14.56,14.57,92085.0
2015-10-02 14:40:00,14.57,14.58,14.56,14.57,47822.0,14.57,14.58,14.56,14.57,47822.0
2015-10-02 14:50:00,14.58,14.6,14.57,14.6,141978.0,14.58,14.6,14.57,14.6,141978.0
2015-10-02 15:00:00,14.6,14.61,14.59,14.59,216330.0,14.6,14.61,14.59,14.59,216330.0
2015-10-02 15:10:00,14.6,14.61,14.59,14.6,138567.0,14.6,14.61,14.59,14.6,138567.0
2015-10-02 15:20:00,14.6,14.61,14.57,14.58,317283.0,14.6,14.61,14.57,14.58,317283.0
2015-10-02 15:30:00,14.58,14.58,14.56,14.57,278124.0,14.58,14.58,14.56,14.57,278124.0
2015-10-02 15:40:00,14.57,14.57,14.56,14.56,211329.0,14.57,14.57,14.56,14.56,211329.0
2015-10-02 15:50:00,14.56,14.57,14.54,14.54,597328.0,14.56,14.57,14.54,14.54,597328.0
2015-10-05 09:30:00,14.92,14.98,14.82,14.82,1349980.0,14.92,14.98,14.82,14.82,1349980.0
2015-10-05 09:40:00,14.82,14.97,14.82,14.94,531143.0,14.82,14.97,14.82,14.94,531143.0
2015-10-05 09:50:00,14.95,14.97,14.86,14.9,533285.0,14.95,14.97,14.86,14.9,533285.0
2015-10-05 10:00:00,14.89,14.95,14.86,14.91,299065.0,14.89,14.95,14.86,14.91,299065.0
2015-10-05 10:10:00,14.92,14.97,14.91,14.96,221838.0,14.92,14.97,14.91,14.96,221838.0
2015-10-05 10:20:00,14.96,14.97,14.86,14.92,479050.0,14.96,14.97,14.86,14.92,479050.0
2015-10-05 10:30:00,14.93,14.96,14.91,14.93,457626.0,14.93,14.96,14.91,14.93,457626.0
2015-10-05 10:40:00,14.94,14.94,14.9,14.91,115437.0,14.94,14.94,14.9,14.91,115437.0
2015-10-05 10:50:00,14.92,14.97,14.91,14.94,173820.0,14.92,14.97,14.91,14.94,173820.0
2015-10-05 11:00:00,14.94,14.95,14.9,14.93,158608.0,14.94,14.95,14.9,14.93,158608.0
2015-10-05 11:10:00,14.93,14.94,14.86,14.91,175458.0,14.93,14.94,14.86,14.91,175458.0
2015-10-05 11:20:00,14.91,14.93,14.89,14.92,136476.0,14.91,14.93,14.89,14.92,136476.0
2015-10-05 11:30:00,14.92,14.94,14.89,14.89,97976.0,14.92,14.94,14.89,14.89,97976.0
2015-10-05 11:40:00,14.9,14.92,14.87,14.88,107739.0,14.9,14.92,14.87,14.88,107739.0
2015-10-05 11:50:00,14.89,14.89,14.84,14.85,142284.0,14.89,14.89,14.84,14.85,142284.0
2015-10-05 12:00:00,14.84,14.85,14.76,14.81,234699.0,14.84,14.85,14.76,14.81,234699.0
2015-10-05 12:10:00,14.8,14.85,14.8,14.82,205641.0,14.8,14.85,14.8,14.82,205641.0
2015-10-05 12:20:00,14.82,14.85,14.8,14.85,205993.0,14.82,14.85,14.8,14.85,205993.0
2015-10-05 12:30:00,14.85,14.89,14.84,14.87,172685.0,14.85,14.89,14.84,14.87,172685.0
2015-10-05 12:40:00,14.87,14.9,14.86,14.9,188708.0,14.87,14.9,14.86,14.9,188708.0
2015-10-05 12:50:00,14.9,14.94,14.9,14.91,178200.0,14.9,14.94,14.9,14.91,178200.0
2015-10-05 13:00:00,14.92,14.93,14.9,14.92,77352.0,14.92,14.93,14.9,14.92,77352.0
2015-10-05 13:10:00,14.93,14.95,14.92,14.94,86620.0,14.93,14.95,14.92,14.94,86620.0
2015-10-05 13:20:00,14.94,15.0,14.93,14.98,748644.0,14.94,15.0,14.93,14.98,748644.0
2015-10-05 13:30:00,14.98,14.98,14.94,14.94,66241.0,14.98,14.98,14.94,14.94,66241.0
2015-10-05 13:40:00,14.95,14.95,14.93,14.94,33649.0,14.95,14.95,14.93,14.94,33649.0
2015-10-05 13:50:00,14.94,14.96,14.93,14.95,136812.0,14.94,14.96,14.93,14.95,136812.0
2015-10-05 14:00:00,14.95,14.96,14.93,14.95,66732.0,14.95,14.96,14.93,14.95,66732.0
2015-10-05 14:10:00,14.94,14.95,14.93,14.94,61419.0,14.94,14.95,14.93,14.94,61419.0
2015-10-05 14:20:00,14.95,14.95,14.91,14.91,70814.0,14.95,14.95,14.91,14.91,70814.0
2015-10-05 14:30:00,14.91,14.94,14.9,14.92,123579.0,14.91,14.94,14.9,14.92,123579.0
2015-10-05 14:40:00,14.92,14.95,14.92,14.95,160628.0,14.92,14.95,14.92,14.95,160628.0
2015-10-05 14:50:00,14.95,14.95,14.92,14.93,174115.0,14.95,14.95,14.92,14.93,174115.0
2015-10-05 15:00:00,14.93,14.93,14.91,14.91,145788.0,14.93,14.93,14.91,14.91,145788.0
2015-10-05 15:10:00,14.91,14.92,14.91,14.91,45605.0,14.91,14.92,14.91,14.91,45605.0
2015-10-05 15:20:00,14.91,14.92,14.9,14.9,132561.0,14.91,14.92,14.9,14.9,132561.0
2015-10-05 15:30:00,14.9,14.91,14.89,14.9,164306.0,14.9,14.91,14.89,14.9,164306.0
2015-10-05 15:40:00,14.9,14.9,14.88,14.88,241671.0,14.9,14.9,14.88,14.88,241671.0
2015-10-05 15:50:00,14.88,14.9,14.87,14.9,634335.0,14.88,14.9,14.87,14.9,634335.0
2015-10-06 09:30:00,15.14,15.26,15.13,15.24,1821526.0,15.14,15.26,15.13,15.24,1821526.0
2015-10-06 09:40:00,15.23,15.25,15.18,15.2,470601.0,15.23,15.25,15.18,15.2,470601.0
2015-10-06 09:50:00,15.21,15.25,15.18,15.25,285803.0,15.21,15.25,15.18,15.25,285803.0
2015-10-06 10:00:00,15.25,15.29,15.22,15.27,407778.0,15.25,15.29,15.22,15.27,407778.0
2015-10-06 10:10:00,15.27,15.28,15.22,15.26,655160.0,15.27,15.28,15.22,15.26,655160.0
2015-10-06 10:20:00,15.26,15.31,15.25,15.28,601593.0,15.26,15.31,15.25,15.28,601593.0
2015-10-06 10:30:00,15.29,15.32,15.27,15.3,567147.0,15.29,15.32,15.27,15.3,567147.0
2015-10-06 10:40:00,15.3,15.33,15.29,15.32,425783.0,15.3,15.33,15.29,15.32,425783.0
2015-10-06 10:50:00,15.32,15.34,15.31,15.33,166263.0,15.32,15.34,15.31,15.33,166263.0
2015-10-06 11:00:00,15.32,15.35,15.28,15.34,487787.0,15.32,15.35,15.28,15.34,487787.0
2015-10-06 11:10:00,15.34,15.35,15.27,15.31,435178.0,15.34,15.35,15.27,15.31,435178.0
2015-10-06 11:20:00,15.3,15.35,15.3,15.34,215514.0,15.3,15.35,15.3,15.34,215514.0
2015-10-06 11:30:00,15.35,15.35,15.27,15.28,363387.0,15.35,15.35,15.27,15.28,363387.0
2015-10-06 11:40:00,15.28,15.29,15.23,15.23,241677.0,15.28,15.29,15.23,15.23,241677.0
2015-10-06 11:50:00,15.24,15.27,15.24,15.25,363824.0,15.24,15.27,15.24,15.25,363824.0
2015-10-06 12:00:00,15.25,15.27,15.24,15.27,75979.0,15.25,15.27,15.24,15.27,75979.0
2015-10-06 12:10:00,15.27,15.29,15.26,15.28,109564.0,15.27,15.29,15.26,15.28,109564.0
2015-10-06 12:20:00,15.28,15.29,15.27,15.28,68122.0,15.28,15.29,15.27,15.28,68122.0
2015-10-06 12:30:00,15.29,15.29,15.25,15.25,103340.0,15.29,15.29,15.25,15.25,103340.0
2015-10-06 12:40:00,15.25,15.27,15.24,15.27,104234.0,15.25,15.27,15.24,15.27,104234.0
2015-10-06 12:50:00,15.26,15.27,15.24,15.24,81538.0,15.26,15.27,15.24,15.24,81538.0
2015-10-06 13:00:00,15.25,15.26,15.24,15.25,106249.0,15.25,15.26,15.24,15.25,106249.0
2015-10-06 13:10:00,15.25,15.26,15.22,15.25,108313.0,15.25,15.26,15.22,15.25,108313.0
2015-10-06 13:20:00,15.25,15.26,15.19,15.21,117096.0,15.25,15.26,15.19,15.21,117096.0
2015-10-06 13:30:00,15.21,15.22,15.2,15.21,50380.0,15.21,15.22,15.2,15.21,50380.0
2015-10-06 13:40:00,15.21,15.22,15.15,15.15,300931.0,15.21,15.22,15.15,15.15,300931.0
2015-10-06 13:50:00,15.15,15.17,15.13,15.15,84033.0,15.15,15.17,15.13,15.15,84033.0
2015-10-06 14:00:00,15.15,15.16,15.09,15.12,282312.0,15.15,15.16,15.09,15.12,282312.0
2015-10-06 14:10:00,15.12,15.15,15.11,15.15,41212.0,15.12,15.15,15.11,15.15,41212.0
2015-10-06 14:20:00,15.16,15.17,15.15,15.17,43296.0,15.16,15.17,15.15,15.17,43296.0
2015-10-06 14:30:00,15.16,15.18,15.16,15.17,56888.0,15.16,15.18,15.16,15.17,56888.0
2015-10-06 14:40:00,15.17,15.18,15.16,15.18,75262.0,15.17,15.18,15.16,15.18,75262.0
2015-10-06 14:50:00,15.17,15.19,15.17,15.18,51373.0,15.17,15.19,15.17,15.18,51373.0
2015-10-06 15:00:00,15.17,15.18,15.15,15.16,54402.0,15.17,15.18,15.15,15.16,54402.0
2015-10-06 15:10:00,15.16,15.16,15.1,15.12,161188.0,15.16,15.16,15.1,15.12,161188.0
2015-10-06 15:20:00,15.12,15.14,15.11,15.14,152714.0,15.12,15.14,15.11,15.14,152714.0
2015-10-06 15:30:00,15.14,15.14,15.1,15.12,138609.0,15.14,15.14,15.1,15.12,138609.0
2015-10-06 15:40:00,15.12,15.13,15.1,15.1,182466.0,15.12,15.13,15.1,15.1,182466.0
2015-10-06 15:50:00,15.11,15.11,15.06,15.08,520645.0,15.11,15.11,15.06,15.08,520645.0
2015-10-07 09:30:00,15.19,15.28,15.14,15.26,650134.0,15.19,15.28,15.14,15.26,650134.0
2015-10-07 09:40:00,15.27,15.28,15.22,15.24,260175.0,15.27,15.28,15.22,15.24,260175.0
2015-10-07 09:50:00,15.24,15.28,15.22,15.27,229189.0,15.24,15.28,15.22,15.27,229189.0
2015-10-07 10:00:00,15.28,15.3,15.19,15.24,389157.0,15.28,15.3,15.19,15.24,389157.0
2015-10-07 10:10:00,15.23,15.25,15.18,15.22,202203.0,15.23,15.25,15.18,15.22,202203.0
2015-10-07 10:20:00,15.22,15.26,15.22,15.25,253273.0,15.22,15.26,15.22,15.25,253273.0
2015-10-07 10:30:00,15.25,15.27,15.2,15.26,277342.0,15.25,15.27,15.2,15.26,277342.0
2015-10-07 10:40:00,15.27,15.27,15.21,15.21,165790.0,15.27,15.27,15.21,15.21,165790.0
2015-10-07 10:50:00,15.21,15.28,15.21,15.26,247999.0,15.21,15.28,15.21,15.26,247999.0
2015-10-07 11:00:00,15.26,15.28,15.24,15.25,240078.0,15.26,15.28,15.24,15.25,240078.0
2015-10-07 11:10:00,15.26,15.28,15.25,15.27,267975.0,15.26,15.28,15.25,15.27,267975.0
2015-10-07 11:20:00,15.28,15.28,15.21,15.21,138310.0,15.28,15.28,15.21,15.21,138310.0
2015-10-07 11:30:00,15.22,15.23,15.2,15.22,104543.0,15.22,15.23,15.2,15.22,104543.0
2015-10-07 11:40:00,15.23,15.25,15.2,15.24,99314.0,15.23,15.25,15.2,15.24,99314.0
2015-10-07 11:50:00,15.23,15.26,15.22,15.25,69356.0,15.23,15.26,15.22,15.25,69356.0
2015-10-07 12:00:00,15.25,15.26,15.24,15.25,70027.0,15.25,15.26,15.24,15.25,70027.0
2015-10-07 12:10:00,15.25,15.27,15.24,15.25,98527.0,15.25,15.27,15.24,15.25,98527.0
2015-10-07 12:20:00,15.26,15.27,15.25,15.26,77464.0,15.26,15.27,15.25,15.26,77464.0
2015-10-07 12:30:00,15.26,15.27,15.26,15.27,19057.0,15.26,15.27,15.26,15.27,19057.0
2015-10-07 12:40:00,15.26,15.29,15.24,15.27,149778.0,15.26,15.29,15.24,15.27,149778.0
2015-10-07 12:50:00,15.27,15.28,15.26,15.27,42415.0,15.27,15.28,15.26,15.27,42415.0
2015-10-07 13:00:00,15.27,15.3,15.26,15.28,137180.0,15.27,15.3,15.26,15.28,137180.0
2015-10-07 13:10:00,15.28,15.32,15.28,15.32,388443.0,15.28,15.32,15.28,15.32,388443.0
2015-10-07 13:20:00,15.32,15.38,15.32,15.33,425451.0,15.32,15.38,15.32,15.33,425451.0
2015-10-07 13:30:00,15.33,15.34,15.32,15.32,75590.0,15.33,15.34,15.32,15.32,75590.0
2015-10-07 13:40:00,15.32,15.35,15.31,15.34,56103.0,15.32,15.35,15.31,15.34,56103.0
2015-10-07 13:50:00,15.34,15.36,15.33,15.35,79991.0,15.34,15.36,15.33,15.35,79991.0
2015-10-07 14:00:00,15.35,15.35,15.33,15.34,44803.0,15.35,15.35,15.33,15.34,44803.0
2015-10-07 14:10:00,15.34,15.35,15.33,15.34,48589.0,15.34,15.35,15.33,15.34,48589.0
2015-10-07 14:20:00,15.34,15.35,15.31,15.31,96432.0,15.34,15.35,15.31,15.31,96432.0
2015-10-07 14:30:00,15.31,15.33,15.31,15.31,57628.0,15.31,15.33,15.31,15.31,57628.0
2015-10-07 14:40:00,15.31,15.32,15.31,15.32,25902.0,15.31,15.32,15.31,15.32,25902.0
2015-10-07 14:50:00,15.31,15.31,15.3,15.31,43415.0,15.31,15.31,15.3,15.31,43415.0
2015-10-07 15:00:00,15.31,15.31,15.29,15.29,61871.0,15.31,15.31,15.29,15.29,61871.0
2015-10-07 15:10:00,15.29,15.3,15.28,15.3,171545.0,15.29,15.3,15.28,15.3,171545.0
2015-10-07 15:20:00,15.29,15.3,15.27,15.28,81057.0,15.29,15.3,15.27,15.28,81057.0
2015-10-07 15:30:00,15.28,15.29,15.27,15.29,159066.0,15.28,15.29,15.27,15.29,159066.0
2015-10-07 15:40:00,15.29,15.3,15.28,15.29,166615.0,15.29,15.3,15.28,15.29,166615.0
2015-10-07 15:50:00,15.29,15.29,15.28,15.29,174960.0,15.29,15.29,15.28,15.29,174960.0
2015-10-08 09:30:00,14.9,14.95,14.89,14.91,594382.0,14.9,14.95,14.89,14.91,594382.0
2015-10-08 09:40:00,14.91,14.93,14.89,14.93,188346.0,14.91,14.93,14.89,14.93,188346.0
2015-10-08 09:50:00,14.92,14.93,14.89,14.9,195661.0,14.92,14.93,14.89,14.9,195661.0
2015-10-08 10:00:00,14.9,14.96,14.9,14.93,182330.0,14.9,14.96,14.9,14.93,182330.0
2015-10-08 10:10:00,14.93,15.01,14.93,14.96,410651.0,14.93,15.01,14.93,14.96,410651.0
2015-10-08 10:20:00,14.96,14.98,14.95,14.95,111716.0,14.96,14.98,14.95,14.95,111716.0
2015-10-08 10:30:00,14.96,14.98,14.93,14.96,198695.0,14.96,14.98,14.93,14.96,198695.0
2015-10-08 10:40:00,14.97,14.99,14.96,14.96,168827.0,14.97,14.99,14.96,14.96,168827.0
2015-10-08 10:50:00,14.96,14.97,14.95,14.96,83087.0,14.96,14.97,14.95,14.96,83087.0
2015-10-08 11:00:00,14.96,14.98,14.94,14.94,80069.0,14.96,14.98,14.94,14.94,80069.0
2015-10-08 11:10:00,14.95,14.96,14.91,14.93,114373.0,14.95,14.96,14.91,14.93,114373.0
2015-10-08 11:20:00,14.93,14.99,14.93,14.99,53692.0,14.93,14.99,14.93,14.99,53692.0
2015-10-08 11:30:00,14.98,14.99,14.96,14.99,157391.0,14.98,14.99,14.96,14.99,157391.0
2015-10-08 11:40:00,14.98,15.0,14.97,14.99,61158.0,14.98,15.0,14.97,14.99,61158.0
2015-10-08 11:50:00,14.99,15.01,14.97,14.99,111670.0,14.99,15.01,14.97,14.99,111670.0
2015-10-08 12:00:00,15.0,15.0,14.98,14.98,199463.0,15.0,15.0,14.98,14.98,199463.0
2015-10-08 12:10:00,14.99,14.99,14.97,14.99,53889.0,14.99,14.99,14.97,14.99,53889.0
2015-10-08 12:20:00,14.99,14.99,14.96,14.98,66820.0,14.99,14.99,14.96,14.98,66820.0
2015-10-08 12:30:00,14.98,14.98,14.95,14.97,58396.0,14.98,14.98,14.95,14.97,58396.0
2015-10-08 12:40:00,14.97,14.99,14.97,14.97,62977.0,14.97,14.99,14.97,14.97,62977.0
2015-10-08 12:50:00,14.97,14.99,14.97,14.98,48200.0,14.97,14.99,14.97,14.98,48200.0
2015-10-08 13:00:00,14.99,15.05,14.98,15.04,176844.0,14.99,15.05,14.98,15.04,176844.0
2015-10-08 13:10:00,15.04,15.08,15.03,15.08,1278926.0,15.04,15.08,15.03,15.08,1278926.0
2015-10-08 13:20:00,15.08,15.09,15.06,15.06,203924.0,15.08,15.09,15.06,15.06,203924.0
2015-10-08 13:30:00,15.07,15.07,15.06,15.07,31694.0,15.07,15.07,15.06,15.07,31694.0
2015-10-08 13:40:00,15.07,15.09,15.06,15.08,60326.0,15.07,15.09,15.06,15.08,60326.0
2015-10-08 13:50:00,15.08,15.09,15.06,15.08,107089.0,15.08,15.09,15.06,15.08,107089.0
2015-10-08 14:00:00,15.08,15.13,15.05,15.09,632426.0,15.08,15.13,15.05,15.09,632426.0
2015-10-08 14:10:00,15.09,15.11,15.08,15.09,383771.0,15.09,15.11,15.08,15.09,383771.0
2015-10-08 14:20:00,15.09,15.09,14.98,14.99,504596.0,15.09,15.09,14.98,14.99,504596.0
2015-10-08 14:30:00,15.0,15.04,14.95,14.96,252179.0,15.0,15.04,14.95,14.96,252179.0
2015-10-08 14:40:00,14.97,15.0,14.96,15.0,74908.0,14.97,15.0,14.96,15.0,74908.0
2015-10-08 14:50:00,15.0,15.03,14.99,15.01,47258.0,15.0,15.03,14.99,15.01,47258.0
2015-10-08 15:00:00,15.01,15.01,14.98,14.99,96862.0,15.01,15.01,14.98,14.99,96862.0
2015-10-08 15:10:00,14.98,14.98,14.95,14.97,97917.0,14.98,14.98,14.95,14.97,97917.0
2015-10-08 15:20:00,14.96,14.97,14.95,14.95,171784.0,14.96,14.97,14.95,14.95,171784.0
2015-10-08 15:30:00,14.96,14.98,14.95,14.98,91385.0,14.96,14.98,14.95,14.98,91385.0
2015-10-08 15:40:00,14.98,14.99,14.97,14.99,194195.0,14.98,14.99,14.97,14.99,194195.0
2015-10-08 15:50:00,14.99,15.0,14.98,14.98,517587.0,14.99,15.0,14.98,14.98,517587.0
2015-10-09 09:30:00,15.11,15.14,15.1,15.12,270199.0,15.11,15.14,15.1,15.12,270199.0
2015-10-09 09:40:00,15.12,15.12,15.09,15.12,156652.0,15.12,15.12,15.09,15.12,156652.0
2015-10-09 09:50:00,15.11,15.12,15.01,15.02,406700.0,15.11,15.12,15.01,15.02,406700.0
2015-10-09 10:00:00,15.02,15.06,15.0,15.05,241530.0,15.02,15.06,15.0,15.05,241530.0
2015-10-09 10:10:00,15.06,15.08,15.04,15.07,118215.0,15.06,15.08,15.04,15.07,118215.0
2015-10-09 10:20:00,15.06,15.08,15.06,15.07,108020.0,15.06,15.08,15.06,15.07,108020.0
2015-10-09 10:30:00,15.07,15.08,15.05,15.05,73085.0,15.07,15.08,15.05,15.05,73085.0
2015-10-09 10:40:00,15.05,15.16,15.05,15.12,345632.0,15.05,15.16,15.05,15.12,345632.0
2015-10-09 10:50:00,15.13,15.15,15.12,15.14,101704.0,15.13,15.15,15.12,15.14,101704.0
2015-10-09 11:00:00,15.15,15.15,15.12,15.14,77290.0,15.15,15.15,15.12,15.14,77290.0
2015-10-09 11:10:00,15.14,15.16,15.13,15.14,46900.0,15.14,15.16,15.13,15.14,46900.0
2015-10-09 11:20:00,15.15,15.16,15.13,15.15,103480.0,15.15,15.16,15.13,15.15,103480.0
2015-10-09 11:30:00,15.16,15.16,15.13,15.13,59172.0,15.16,15.16,15.13,15.13,59172.0
2015-10-09 11:40:00,15.14,15.16,15.14,15.15,42974.0,15.14,15.16,15.14,15.15,42974.0
2015-10-09 11:50:00,15.15,15.16,15.13,15.15,68068.0,15.15,15.16,15.13,15.15,68068.0
2015-10-09 12:00:00,15.14,15.15,15.13,15.14,64298.0,15.14,15.15,15.13,15.14,64298.0
2015-10-09 12:10:00,15.14,15.15,15.13,15.14,159769.0,15.14,15.15,15.13,15.14,159769.0
2015-10-09 12:20:00,15.14,15.14,15.13,15.13,21915.0,15.14,15.14,15.13,15.13,21915.0
2015-10-09 12:30:00,15.14,15.15,15.13,15.14,30271.0,15.14,15.15,15.13,15.14,30271.0
2015-10-09 12:40:00,15.15,15.16,15.14,15.15,55889.0,15.15,15.16,15.14,15.15,55889.0
2015-10-09 12:50:00,15.15,15.16,15.14,15.15,109360.0,15.15,15.16,15.14,15.15,109360.0
2015-10-09 13:00:00,15.15,15.16,15.14,15.15,118814.0,15.15,15.16,15.14,15.15,118814.0
2015-10-09 13:10:00,15.15,15.15,15.12,15.12,64479.0,15.15,15.15,15.12,15.12,64479.0
2015-10-09 13:20:00,15.11,15.12,15.08,15.12,134475.0,15.11,15.12,15.08,15.12,134475.0
2015-10-09 13:30:00,15.11,15.12,15.1,15.1,38848.0,15.11,15.12,15.1,15.1,38848.0
2015-10-09 13:40:00,15.11,15.11,15.1,15.11,14862.0,15.11,15.11,15.1,15.11,14862.0
2015-10-09 13:50:00,15.11,15.11,15.1,15.11,18187.0,15.11,15.11,15.1,15.11,18187.0
2015-10-09 14:00:00,15.1,15.11,15.09,15.1,25540.0,15.1,15.11,15.09,15.1,25540.0
2015-10-09 14:10:00,15.1,15.11,15.1,15.1,28747.0,15.1,15.11,15.1,15.1,28747.0
2015-10-09 14:20:00,15.1,15.11,15.09,15.11,71078.0,15.1,15.11,15.09,15.11,71078.0
2015-10-09 14:30:00,15.11,15.11,15.1,15.11,38828.0,15.11,15.11,15.1,15.11,38828.0
2015-10-09 14:40:00,15.11,15.11,15.1,15.11,10414.0,15.11,15.11,15.1,15.11,10414.0
2015-10-09 14:50:00,15.11,15.11,15.1,15.11,97283.0,15.11,15.11,15.1,15.11,97283.0
2015-10-09 15:00:00,15.11,15.11,15.1,15.1,57118.0,15.11,15.11,15.1,15.1,57118.0
2015-10-09 15:10:00,15.1,15.11,15.1,15.11,22429.0,15.1,15.11,15.1,15.11,22429.0
2015-10-09 15:20:00,15.11,15.12,15.1,15.1,51572.0,15.11,15.12,15.1,15.1,51572.0
2015-10-09 15:30:00,15.11,15.11,15.1,15.11,63432.0,15.11,15.11,15.1,15.11,63432.0
2015-10-09 15:40:00,15.11,15.11,15.1,15.1,101232.0,15.11,15.11,15.1,15.1,101232.0
2015-10-09 15:50:00,15.1,15.12,15.1,15.11,263433.0,15.1,15.12,15.1,15.11,263433.0
2015-10-12 09:30:00,15.31,15.33,15.26,15.29,339549.0,15.31,15.33,15.26,15.29,339549.0
2015-10-12 09:40:00,15.29,15.3,15.22,15.23,240911.0,15.29,15.3,15.22,15.23,240911.0
2015-10-12 09:50:00,15.23,15.24,15.21,15.22,181927.0,15.23,15.24,15.21,15.22,181927.0
2015-10-12 10:00:00,15.22,15.25,15.21,15.24,95582.0,15.22,15.25,15.21,15.24,95582.0
2015-10-12 10:10:00,15.25,15.26,15.23,15.24,112800.0,15.25,15.26,15.23,15.24,112800.0
2015-10-12 10:20:00,15.23,15.25,15.16,15.19,205696.0,15.23,15.25,15.16,15.19,205696.0
2015-10-12 10:30:00,15.19,15.21,15.17,15.17,56805.0,15.19,15.21,15.17,15.17,56805.0
2015-10-12 10:40:00,15.17,15.17,15.13,15.15,258757.0,15.17,15.17,15.13,15.15,258757.0
2015-10-12 10:50:00,15.15,15.17,15.14,15.14,105379.0,15.15,15.17,15.14,15.14,105379.0
2015-10-12 11:00:00,15.15,15.17,15.14,15.16,44273.0,15.15,15.17,15.14,15.16,44273.0
2015-10-12 11:10:00,15.15,15.18,15.15,15.17,159826.0,15.15,15.18,15.15,15.17,159826.0
2015-10-12 11:20:00,15.17,15.17,15.11,15.13,174748.0,15.17,15.17,15.11,15.13,174748.0
2015-10-12 11:30:00,15.14,15.16,15.14,15.15,48131.0,15.14,15.16,15.14,15.15,48131.0
2015-10-12 11:40:00,15.15,15.17,15.14,15.16,48356.0,15.15,15.17,15.14,15.16,48356.0
2015-10-12 11:50:00,15.17,15.18,15.15,15.17,25428.0,15.17,15.18,15.15,15.17,25428.0
2015-10-12 12:00:00,15.17,15.17,15.15,15.17,21893.0,15.17,15.17,15.15,15.17,21893.0
2015-10-12 12:10:00,15.18,15.18,15.16,15.16,37791.0,15.18,15.18,15.16,15.16,37791.0
2015-10-12 12:20:00,15.17,15.17,15.14,15.15,34782.0,15.17,15.17,15.14,15.15,34782.0
2015-10-12 12:30:00,15.16,15.17,15.15,15.16,52858.0,15.16,15.17,15.15,15.16,52858.0
2015-10-12 12:40:00,15.16,15.16,15.14,15.15,30887.0,15.16,15.16,15.14,15.15,30887.0
2015-10-12 12:50:00,15.15,15.16,15.14,15.16,29119.0,15.15,15.16,15.14,15.16,29119.0
2015-10-12 13:00:00,15.15,15.17,15.13,15.15,55305.0,15.15,15.17,15.13,15.15,55305.0
2015-10-12 13:10:00,15.15,15.15,15.14,15.15,17966.0,15.15,15.15,15.14,15.15,17966.0
2015-10-12 13:20:00,15.15,15.16,15.14,15.15,100487.0,15.15,15.16,15.14,15.15,100487.0
2015-10-12 13:30:00,15.15,15.16,15.14,15.15,17878.0,15.15,15.16,15.14,15.15,17878.0
2015-10-12 13:40:00,15.15,15.16,15.12,15.13,187389.0,15.15,15.16,15.12,15.13,187389.0
2015-10-12 13:50:00,15.14,15.15,15.13,15.15,34510.0,15.14,15.15,15.13,15.15,34510.0
2015-10-12 14:00:00,15.15,15.15,15.13,15.14,46563.0,15.15,15.15,15.13,15.14,46563.0
2015-10-12 14:10:00,15.14,15.15,15.13,15.14,46929.0,15.14,15.15,15.13,15.14,46929.0
2015-10-12 14:20:00,15.14,15.16,15.13,15.14,342327.0,15.14,15.16,15.13,15.14,342327.0
2015-10-12 14:30:00,15.13,15.14,15.12,15.13,39834.0,15.13,15.14,15.12,15.13,39834.0
2015-10-12 14:40:00,15.13,15.13,15.11,15.11,63333.0,15.13,15.13,15.11,15.11,63333.0
2015-10-12 14:50:00,15.12,15.12,15.11,15.11,36860.0,15.12,15.12,15.11,15.11,36860.0
2015-10-12 15:00:00,15.11,15.12,15.1,15.12,101159.0,15.11,15.12,15.1,15.12,101159.0
2015-10-12 15:10:00,15.11,15.12,15.11,15.11,31740.0,15.11,15.12,15.11,15.11,31740.0
2015-10-12 15:20:00,15.12,15.12,15.08,15.09,80921.0,15.12,15.12,15.08,15.09,80921.0
2015-10-12 15:30:00,15.09,15.11,15.08,15.11,94851.0,15.09,15.11,15.08,15.11,94851.0
2015-10-12 15:40:00,15.11,15.12,15.1,15.12,71695.0,15.11,15.12,15.1,15.12,71695.0
2015-10-12 15:50:00,15.12,15.13,15.11,15.13,421612.0,15.12,15.13,15.11,15.13,421612.0
2015-10-13 09:30:00,15.17,15.23,15.16,15.22,483316.0,15.17,15.23,15.16,15.22,483316.0
2015-10-13 09:40:00,15.23,15.24,15.18,15.19,151654.0,15.23,15.24,15.18,15.19,151654.0
2015-10-13 09:50:00,15.2,15.26,15.19,15.25,201975.0,15.2,15.26,15.19,15.25,201975.0
2015-10-13 10:00:00,15.24,15.25,15.21,15.23,113256.0,15.24,15.25,15.21,15.23,113256.0
2015-10-13 10:10:00,15.23,15.25,15.18,15.21,209269.0,15.23,15.25,15.18,15.21,209269.0
2015-10-13 10:20:00,15.21,15.23,15.2,15.23,72271.0,15.21,15.23,15.2,15.23,72271.0
2015-10-13 10:30:00,15.23,15.24,15.19,15.22,149684.0,15.23,15.24,15.19,15.22,149684.0
2015-10-13 10:40:00,15.23,15.23,15.21,15.23,40125.0,15.23,15.23,15.21,15.23,40125.0
2015-10-13 10:50:00,15.23,15.25,15.21,15.24,89206.0,15.23,15.25,15.21,15.24,89206.0
2015-10-13 11:00:00,15.25,15.26,15.22,15.24,72594.0,15.25,15.26,15.22,15.24,72594.0
2015-10-13 11:10:00,15.24,15.26,15.23,15.25,70102.0,15.24,15.26,15.23,15.25,70102.0
2015-10-13 11:20:00,15.25,15.26,15.2,15.2,86508.0,15.25,15.26,15.2,15.2,86508.0
2015-10-13 11:30:00,15.21,15.23,15.2,15.23,80236.0,15.21,15.23,15.2,15.23,80236.0
2015-10-13 11:40:00,15.22,15.23,15.21,15.23,52924.0,15.22,15.23,15.21,15.23,52924.0
2015-10-13 11:50:00,15.23,15.24,15.22,15.23,49693.0,15.23,15.24,15.22,15.23,49693.0
2015-10-13 12:00:00,15.23,15.24,15.22,15.24,17508.0,15.23,15.24,15.22,15.24,17508.0
2015-10-13 12:10:00,15.23,15.24,15.23,15.24,52161.0,15.23,15.24,15.23,15.24,52161.0
2015-10-13 12:20:00,15.24,15.25,15.23,15.25,85144.0,15.24,15.25,15.23,15.25,85144.0
2015-10-13 12:30:00,15.24,15.26,15.23,15.23,67205.0,15.24,15.26,15.23,15.23,67205.0
2015-10-13 12:40:00,15.24,15.24,15.22,15.22,40212.0,15.24,15.24,15.22,15.22,40212.0
2015-10-13 12:50:00,15.22,15.22,15.19,15.2,82846.0,15.22,15.22,15.19,15.2,82846.0
2015-10-13 13:00:00,15.2,15.21,15.18,15.19,53052.0,15.2,15.21,15.18,15.19,53052.0
2015-10-13 13:10:00,15.19,15.21,15.18,15.21,36733.0,15.19,15.21,15.18,15.21,36733.0
2015-10-13 13:20:00,15.2,15.2,15.18,15.2,36450.0,15.2,15.2,15.18,15.2,36450.0
2015-10-13 13:30:00,15.2,15.2,15.19,15.19,15532.0,15.2,15.2,15.19,15.19,15532.0
2015-10-13 13:40:00,15.2,15.21,15.19,15.19,12958.0,15.2,15.21,15.19,15.19,12958.0
2015-10-13 13:50:00,15.19,15.2,15.19,15.2,19263.0,15.19,15.2,15.19,15.2,19263.0
2015-10-13 14:00:00,15.2,15.2,15.17,15.18,66141.0,15.2,15.2,15.17,15.18,66141.0
2015-10-13 14:10:00,15.17,15.19,15.17,15.18,63100.0,15.17,15.19,15.17,15.18,63100.0
2015-10-13 14:20:00,15.18,15.19,15.16,15.16,63741.0,15.18,15.19,15.16,15.16,63741.0
2015-10-13 14:30:00,15.16,15.17,15.15,15.17,34937.0,15.16,15.17,15.15,15.17,34937.0
2015-10-13 14:40:00,15.17,15.17,15.16,15.17,19013.0,15.17,15.17,15.16,15.17,19013.0
2015-10-13 14:50:00,15.17,15.17,15.15,15.16,25472.0,15.17,15.17,15.15,15.16,25472.0
2015-10-13 15:00:00,15.16,15.17,15.16,15.17,29024.0,15.16,15.17,15.16,15.17,29024.0
2015-10-13 15:10:00,15.17,15.17,15.15,15.15,40859.0,15.17,15.17,15.15,15.15,40859.0
2015-10-13 15:20:00,15.16,15.16,15.15,15.16,20449.0,15.16,15.16,15.15,15.16,20449.0
2015-10-13 15:30:00,15.16,15.16,15.15,15.15,93890.0,15.16,15.16,15.15,15.15,93890.0
2015-10-13 15:40:00,15.15,15.16,15.15,15.15,49509.0,15.15,15.16,15.15,15.15,49509.0
2015-10-13 15:50:00,15.16,15.17,15.15,15.17,237045.0,15.16,15.17,15.15,15.17,237045.0
2015-10-14 09:30:00,15.33,15.41,15.3,15.38,962159.0,15.33,15.41,15.3,15.38,962159.0
2015-10-14 09:40:00,15.39,15.41,15.34,15.35,338742.0,15.39,15.41,15.34,15.35,338742.0
2015-10-14 09:50:00,15.36,15.37,15.33,15.34,158010.0,15.36,15.37,15.33,15.34,158010.0
2015-10-14 10:00:00,15.34,15.39,15.33,15.37,138096.0,15.34,15.39,15.33,15.37,138096.0
2015-10-14 10:10:00,15.37,15.4,15.36,15.39,169018.0,15.37,15.4,15.36,15.39,169018.0
2015-10-14 10:20:00,15.39,15.41,15.37,15.38,173714.0,15.39,15.41,15.37,15.38,173714.0
2015-10-14 10:30:00,15.38,15.38,15.36,15.37,100837.0,15.38,15.38,15.36,15.37,100837.0
2015-10-14 10:40:00,15.38,15.41,15.37,15.4,311650.0,15.38,15.41,15.37,15.4,311650.0
2015-10-14 10:50:00,15.4,15.41,15.36,15.36,109165.0,15.4,15.41,15.36,15.36,109165.0
2015-10-14 11:00:00,15.37,15.39,15.36,15.38,144262.0,15.37,15.39,15.36,15.38,144262.0
2015-10-14 11:10:00,15.38,15.4,15.36,15.37,124467.0,15.38,15.4,15.36,15.37,124467.0
2015-10-14 11:20:00,15.37,15.39,15.36,15.37,208076.0,15.37,15.39,15.36,15.37,208076.0
2015-10-14 11:30:00,15.37,15.4,15.36,15.38,111516.0,15.37,15.4,15.36,15.38,111516.0
2015-10-14 11:40:00,15.39,15.4,15.36,15.36,75252.0,15.39,15.4,15.36,15.36,75252.0
2015-10-14 11:50:00,15.37,15.38,15.36,15.37,64402.0,15.37,15.38,15.36,15.37,64402.0
2015-10-14 12:00:00,15.36,15.37,15.36,15.36,24453.0,15.36,15.37,15.36,15.36,24453.0
2015-10-14 12:10:00,15.36,15.38,15.36,15.37,43764.0,15.36,15.38,15.36,15.37,43764.0
2015-10-14 12:20:00,15.37,15.37,15.34,15.34,120459.0,15.37,15.37,15.34,15.34,120459.0
2015-10-14 12:30:00,15.34,15.35,15.31,15.34,170599.0,15.34,15.35,15.31,15.34,170599.0
2015-10-14 12:40:00,15.34,15.35,15.33,15.34,78067.0,15.34,15.35,15.33,15.34,78067.0
2015-10-14 12:50:00,15.34,15.38,15.33,15.37,79436.0,15.34,15.38,15.33,15.37,79436.0
2015-10-14 13:00:00,15.37,15.37,15.36,15.36,41940.0,15.37,15.37,15.36,15.36,41940.0
2015-10-14 13:10:00,15.37,15.38,15.36,15.38,80597.0,15.37,15.38,15.36,15.38,80597.0
2015-10-14 13:20:00,15.37,15.4,15.37,15.4,118013.0,15.37,15.4,15.37,15.4,118013.0
2015-10-14 13:30:00,15.39,15.41,15.39,15.4,88242.0,15.39,15.41,15.39,15.4,88242.0
2015-10-14 13:40:00,15.4,15.41,15.39,15.4,93245.0,15.4,15.41,15.39,15.4,93245.0
2015-10-14 13:50:00,15.39,15.42,15.39,15.42,301996.0,15.39,15.42,15.39,15.42,301996.0
2015-10-14 14:00:00,15.42,15.44,15.38,15.4,432473.0,15.42,15.44,15.38,15.4,432473.0
2015-10-14 14:10:00,15.4,15.4,15.38,15.39,66674.0,15.4,15.4,15.38,15.39,66674.0
2015-10-14 14:20:00,15.38,15.42,15.38,15.41,139673.0,15.38,15.42,15.38,15.41,139673.0
2015-10-14 14:30:00,15.41,15.41,15.39,15.41,99752.0,15.41,15.41,15.39,15.41,99752.0
2015-10-14 14:40:00,15.41,15.43,15.4,15.42,82898.0,15.41,15.43,15.4,15.42,82898.0
2015-10-14 14:50:00,15.42,15.43,15.41,15.43,89839.0,15.42,15.43,15.41,15.43,89839.0
2015-10-14 15:00:00,15.42,15.45,15.42,15.45,115519.0,15.42,15.45,15.42,15.45,115519.0
2015-10-14 15:10:00,15.45,15.45,15.44,15.45,100992.0,15.45,15.45,15.44,15.45,100992.0
2015-10-14 15:20:00,15.45,15.45,15.43,15.44,310605.0,15.45,15.45,15.43,15.44,310605.0
2015-10-14 15:30:00,15.44,15.44,15.41,15.42,136019.0,15.44,15.44,15.41,15.42,136019.0
2015-10-14 15:40:00,15.42,15.42,15.41,15.41,192909.0,15.42,15.42,15.41,15.41,192909.0
2015-10-14 15:50:00,15.41,15.43,15.41,15.43,313281.0,15.41,15.43,15.41,15.43,313281.0
2015-10-15 09:30:00,15.35,15.39,15.35,15.36,407991.0,15.35,15.39,15.35,15.36,407991.0
2015-10-15 09:40:00,15.36,15.36,15.31,15.34,207497.0,15.36,15.36,15.31,15.34,207497.0
2015-10-15 09:50:00,15.34,15.36,15.33,15.34,124729.0,15.34,15.36,15.33,15.34,124729.0
2015-10-15 10:00:00,15.35,15.42,15.34,15.39,319008.0,15.35,15.42,15.34,15.39,319008.0
2015-10-15 10:10:00,15.39,15.41,15.36,15.37,98487.0,15.39,15.41,15.36,15.37,98487.0
2015-10-15 10:20:00,15.38,15.4,15.37,15.39,47955.0,15.38,15.4,15.37,15.39,47955.0
2015-10-15 10:30:00,15.39,15.41,15.38,15.39,63637.0,15.39,15.41,15.38,15.39,63637.0
2015-10-15 10:40:00,15.39,15.4,15.37,15.39,91809.0,15.39,15.4,15.37,15.39,91809.0
2015-10-15 10:50:00,15.38,15.42,15.38,15.41,88348.0,15.38,15.42,15.38,15.41,88348.0
2015-10-15 11:00:00,15.4,15.44,15.4,15.41,99643.0,15.4,15.44,15.4,15.41,99643.0
2015-10-15 11:10:00,15.41,15.42,15.4,15.41,73618.0,15.41,15.42,15.4,15.41,73618.0
2015-10-15 11:20:00,15.4,15.41,15.39,15.39,102748.0,15.4,15.41,15.39,15.39,102748.0
2015-10-15 11:30:00,15.39,15.4,15.38,15.39,16930.0,15.39,15.4,15.38,15.39,16930.0
2015-10-15 11:40:00,15.39,15.39,15.37,15.38,65260.0,15.39,15.39,15.37,15.38,65260.0
2015-10-15 11:50:00,15.38,15.43,15.37,15.42,106406.0,15.38,15.43,15.37,15.42,106406.0
2015-10-15 12:00:00,15.43,15.43,15.4,15.42,68685.0,15.43,15.43,15.4,15.42,68685.0
2015-10-15 12:10:00,15.42,15.43,15.41,15.42,64271.0,15.42,15.43,15.41,15.42,64271.0
2015-10-15 12:20:00,15.41,15.45,15.41,15.45,274169.0,15.41,15.45,15.41,15.45,274169.0
2015-10-15 12:30:00,15.45,15.45,15.42,15.42,155652.0,15.45,15.45,15.42,15.42,155652.0
2015-10-15 12:40:00,15.42,15.43,15.42,15.43,92473.0,15.42,15.43,15.42,15.43,92473.0
2015-10-15 12:50:00,15.43,15.43,15.41,15.42,99406.0,15.43,15.43,15.41,15.42,99406.0
2015-10-15 13:00:00,15.42,15.44,15.41,15.42,103337.0,15.42,15.44,15.41,15.42,103337.0
2015-10-15 13:10:00,15.41,15.42,15.4,15.4,67135.0,15.41,15.42,15.4,15.4,67135.0
2015-10-15 13:20:00,15.41,15.43,15.41,15.43,51142.0,15.41,15.43,15.41,15.43,51142.0
2015-10-15 13:30:00,15.43,15.43,15.42,15.43,45430.0,15.43,15.43,15.42,15.43,45430.0
2015-10-15 13:40:00,15.42,15.43,15.41,15.42,75445.0,15.42,15.43,15.41,15.42,75445.0
2015-10-15 13:50:00,15.42,15.42,15.4,15.4,28901.0,15.42,15.42,15.4,15.4,28901.0
2015-10-15 14:00:00,15.41,15.42,15.4,15.41,110496.0,15.41,15.42,15.4,15.41,110496.0
2015-10-15 14:10:00,15.41,15.41,15.4,15.41,14031.0,15.41,15.41,15.4,15.41,14031.0
2015-10-15 14:20:00,15.41,15.42,15.4,15.42,53677.0,15.41,15.42,15.4,15.42,53677.0
2015-10-15 14:30:00,15.42,15.44,15.41,15.43,159862.0,15.42,15.44,15.41,15.43,159862.0
2015-10-15 14:40:00,15.44,15.44,15.42,15.44,112229.0,15.44,15.44,15.42,15.44,112229.0
2015-10-15 14:50:00,15.44,15.44,15.42,15.43,50654.0,15.44,15.44,15.42,15.43,50654.0
2015-10-15 15:00:00,15.44,15.44,15.42,15.43,124210.0,15.44,15.44,15.42,15.43,124210.0
2015-10-15 15:10:00,15.42,15.43,15.41,15.42,115285.0,15.42,15.43,15.41,15.42,115285.0
2015-10-15 15:20:00,15.42,15.43,15.41,15.43,104934.0,15.42,15.43,15.41,15.43,104934.0
2015-10-15 15:30:00,15.43,15.43,15.38,15.38,241240.0,15.43,15.43,15.38,15.38,241240.0
2015-10-15 15:40:00,15.39,15.39,15.37,15.39,166879.0,15.39,15.39,15.37,15.39,166879.0
2015-10-15 15:50:00,15.38,15.4,15.38,15.39,259441.0,15.38,15.4,15.38,15.39,259441.0
2015-10-16 09:30:00,15.37,15.42,15.36,15.4,462273.0,15.37,15.42,15.36,15.4,462273.0
2015-10-16 09:40:00,15.4,15.4,15.36,15.36,263782.0,15.4,15.4,15.36,15.36,263782.0
2015-10-16 09:50:00,15.37,15.39,15.36,15.37,69938.0,15.37,15.39,15.36,15.37,69938.0
2015-10-16 10:00:00,15.38,15.38,15.31,15.34,231523.0,15.38,15.38,15.31,15.34,231523.0
2015-10-16 10:10:00,15.35,15.36,15.34,15.36,119879.0,15.35,15.36,15.34,15.36,119879.0
2015-10-16 10:20:00,15.36,15.38,15.34,15.38,72045.0,15.36,15.38,15.34,15.38,72045.0
2015-10-16 10:30:00,15.37,15.39,15.35,15.38,51449.0,15.37,15.39,15.35,15.38,51449.0
2015-10-16 10:40:00,15.38,15.39,15.36,15.38,126398.0,15.38,15.39,15.36,15.38,126398.0
2015-10-16 10:50:00,15.38,15.38,15.35,15.35,42535.0,15.38,15.38,15.35,15.35,42535.0
2015-10-16 11:00:00,15.35,15.37,15.32,15.33,106620.0,15.35,15.37,15.32,15.33,106620.0
2015-10-16 11:10:00,15.34,15.35,15.32,15.32,81714.0,15.34,15.35,15.32,15.32,81714.0
2015-10-16 11:20:00,15.32,15.34,15.31,15.33,80181.0,15.32,15.34,15.31,15.33,80181.0
2015-10-16 11:30:00,15.34,15.34,15.31,15.32,188018.0,15.34,15.34,15.31,15.32,188018.0
2015-10-16 11:40:00,15.33,15.34,15.32,15.34,68432.0,15.33,15.34,15.32,15.34,68432.0
2015-10-16 11:50:00,15.34,15.34,15.32,15.34,69887.0,15.34,15.34,15.32,15.34,69887.0
2015-10-16 12:00:00,15.33,15.35,15.33,15.34,28388.0,15.33,15.35,15.33,15.34,28388.0
2015-10-16 12:10:00,15.34,15.34,15.32,15.33,61451.0,15.34,15.34,15.32,15.33,61451.0
2015-10-16 12:20:00,15.33,15.34,15.32,15.34,30996.0,15.33,15.34,15.32,15.34,30996.0
2015-10-16 12:30:00,15.34,15.35,15.33,15.34,27321.0,15.34,15.35,15.33,15.34,27321.0
2015-10-16 12:40:00,15.34,15.35,15.33,15.35,79345.0,15.34,15.35,15.33,15.35,79345.0
2015-10-16 12:50:00,15.35,15.35,15.33,15.35,60490.0,15.35,15.35,15.33,15.35,60490.0
2015-10-16 13:00:00,15.35,15.36,15.34,15.34,90962.0,15.35,15.36,15.34,15.34,90962.0
2015-10-16 13:10:00,15.35,15.37,15.35,15.36,67103.0,15.35,15.37,15.35,15.36,67103.0
2015-10-16 13:20:00,15.36,15.38,15.35,15.37,59507.0,15.36,15.38,15.35,15.37,59507.0
2015-10-16 13:30:00,15.37,15.37,15.35,15.36,25678.0,15.37,15.37,15.35,15.36,25678.0
2015-10-16 13:40:00,15.36,15.36,15.34,15.36,30674.0,15.36,15.36,15.34,15.36,30674.0
2015-10-16 13:50:00,15.36,15.36,15.34,15.36,37314.0,15.36,15.36,15.34,15.36,37314.0
2015-10-16 14:00:00,15.35,15.36,15.35,15.35,22979.0,15.35,15.36,15.35,15.35,22979.0
2015-10-16 14:10:00,15.36,15.36,15.35,15.36,33605.0,15.36,15.36,15.35,15.36,33605.0
2015-10-16 14:20:00,15.36,15.36,15.35,15.36,55257.0,15.36,15.36,15.35,15.36,55257.0
2015-10-16 14:30:00,15.36,15.36,15.34,15.35,116056.0,15.36,15.36,15.34,15.35,116056.0
2015-10-16 14:40:00,15.35,15.36,15.35,15.35,21043.0,15.35,15.36,15.35,15.35,21043.0
2015-10-16 14:50:00,15.35,15.36,15.35,15.36,31677.0,15.35,15.36,15.35,15.36,31677.0
2015-10-16 15:00:00,15.36,15.36,15.34,15.34,53966.0,15.36,15.36,15.34,15.34,53966.0
2015-10-16 15:10:00,15.35,15.35,15.32,15.33,61811.0,15.35,15.35,15.32,15.33,61811.0
2015-10-16 15:20:00,15.32,15.34,15.32,15.34,59820.0,15.32,15.34,15.32,15.34,59820.0
2015-10-16 15:30:00,15.33,15.34,15.32,15.33,94074.0,15.33,15.34,15.32,15.33,94074.0
2015-10-16 15:40:00,15.33,15.33,15.31,15.32,150013.0,15.33,15.33,15.31,15.32,150013.0
2015-10-16 15:50:00,15.32,15.32,15.27,15.28,546313.0,15.32,15.32,15.27,15.28,546313.0
2015-10-19 09:30:00,15.22,15.24,15.2,15.21,260369.0,15.22,15.24,15.2,15.21,260369.0
2015-10-19 09:40:00,15.21,15.22,15.17,15.2,129237.0,15.21,15.22,15.17,15.2,129237.0
2015-10-19 09:50:00,15.2,15.2,15.15,15.16,117108.0,15.2,15.2,15.15,15.16,117108.0
2015-10-19 10:00:00,15.16,15.17,15.14,15.17,107480.0,15.16,15.17,15.14,15.17,107480.0
2015-10-19 10:10:00,15.16,15.18,15.16,15.16,52341.0,15.16,15.18,15.16,15.16,52341.0
2015-10-19 10:20:00,15.17,15.17,15.04,15.08,562597.0,15.17,15.17,15.04,15.08,562597.0
2015-10-19 10:30:00,15.07,15.09,15.02,15.04,367381.0,15.07,15.09,15.02,15.04,367381.0
2015-10-19 10:40:00,15.04,15.06,15.03,15.05,107598.0,15.04,15.06,15.03,15.05,107598.0
2015-10-19 10:50:00,15.05,15.08,15.03,15.07,111491.0,15.05,15.08,15.03,15.07,111491.0
2015-10-19 11:00:00,15.07,15.09,15.06,15.08,91869.0,15.07,15.09,15.06,15.08,91869.0
2015-10-19 11:10:00,15.07,15.09,15.05,15.09,109572.0,15.07,15.09,15.05,15.09,109572.0
2015-10-19 11:20:00,15.08,15.09,15.07,15.08,83706.0,15.08,15.09,15.07,15.08,83706.0
2015-10-19 11:30:00,15.08,15.1,15.07,15.1,52138.0,15.08,15.1,15.07,15.1,52138.0
2015-10-19 11:40:00,15.1,15.1,15.09,15.1,29833.0,15.1,15.1,15.09,15.1,29833.0
2015-10-19 11:50:00,15.1,15.1,15.09,15.1,21571.0,15.1,15.1,15.09,15.1,21571.0
2015-10-19 12:00:00,15.1,15.11,15.09,15.09,26819.0,15.1,15.11,15.09,15.09,26819.0
2015-10-19 12:10:00,15.1,15.1,15.09,15.1,32056.0,15.1,15.1,15.09,15.1,32056.0
2015-10-19 12:20:00,15.09,15.12,15.09,15.12,111445.0,15.09,15.12,15.09,15.12,111445.0
2015-10-19 12:30:00,15.12,15.14,15.11,15.12,69051.0,15.12,15.14,15.11,15.12,69051.0
2015-10-19 12:40:00,15.13,15.13,15.11,15.12,82858.0,15.13,15.13,15.11,15.12,82858.0
2015-10-19 12:50:00,15.13,15.14,15.12,15.14,66904.0,15.13,15.14,15.12,15.14,66904.0
2015-10-19 13:00:00,15.13,15.15,15.12,15.14,40718.0,15.13,15.15,15.12,15.14,40718.0
2015-10-19 13:10:00,15.13,15.14,15.12,15.12,27191.0,15.13,15.14,15.12,15.12,27191.0
2015-10-19 13:20:00,15.11,15.13,15.11,15.12,20936.0,15.11,15.13,15.11,15.12,20936.0
2015-10-19 13:30:00,15.12,15.13,15.11,15.12,14300.0,15.12,15.13,15.11,15.12,14300.0
2015-10-19 13:40:00,15.12,15.13,15.11,15.13,17970.0,15.12,15.13,15.11,15.13,17970.0
2015-10-19 13:50:00,15.12,15.13,15.12,15.12,10911.0,15.12,15.13,15.12,15.12,10911.0
2015-10-19 14:00:00,15.13,15.13,15.12,15.13,15477.0,15.13,15.13,15.12,15.13,15477.0
2015-10-19 14:10:00,15.13,15.13,15.11,15.12,77638.0,15.13,15.13,15.11,15.12,77638.0
2015-10-19 14:20:00,15.11,15.12,15.1,15.11,25886.0,15.11,15.12,15.1,15.11,25886.0
2015-10-19 14:30:00,15.11,15.12,15.1,15.12,52962.0,15.11,15.12,15.1,15.12,52962.0
2015-10-19 14:40:00,15.11,15.12,15.09,15.1,57792.0,15.11,15.12,15.09,15.1,57792.0
2015-10-19 14:50:00,15.1,15.11,15.09,15.1,83638.0,15.1,15.11,15.09,15.1,83638.0
2015-10-19 15:00:00,15.1,15.11,15.09,15.1,43142.0,15.1,15.11,15.09,15.1,43142.0
2015-10-19 15:10:00,15.1,15.1,15.07,15.08,118652.0,15.1,15.1,15.07,15.08,118652.0
2015-10-19 15:20:00,15.09,15.1,15.08,15.1,70506.0,15.09,15.1,15.08,15.1,70506.0
2015-10-19 15:30:00,15.1,15.11,15.09,15.1,71682.0,15.1,15.11,15.09,15.1,71682.0
2015-10-19 15:40:00,15.11,15.11,15.09,15.1,93364.0,15.11,15.11,15.09,15.1,93364.0
2015-10-19 15:50:00,15.1,15.11,15.09,15.11,334711.0,15.1,15.11,15.09,15.11,334711.0
2015-10-20 09:30:00,15.13,15.22,15.13,15.2,315313.0,15.13,15.22,15.13,15.2,315313.0
2015-10-20 09:40:00,15.2,15.21,15.17,15.18,248480.0,15.2,15.21,15.17,15.18,248480.0
2015-10-20 09:50:00,15.18,15.21,15.17,15.21,130265.0,15.18,15.21,15.17,15.21,130265.0
2015-10-20 10:00:00,15.21,15.21,15.19,15.2,54840.0,15.21,15.21,15.19,15.2,54840.0
2015-10-20 10:10:00,15.21,15.22,15.19,15.21,53350.0,15.21,15.22,15.19,15.21,53350.0
2015-10-20 10:20:00,15.21,15.23,15.17,15.2,94606.0,15.21,15.23,15.17,15.2,94606.0
2015-10-20 10:30:00,15.19,15.21,15.18,15.2,60235.0,15.19,15.21,15.18,15.2,60235.0
2015-10-20 10:40:00,15.21,15.23,15.15,15.16,208778.0,15.21,15.23,15.15,15.16,208778.0
2015-10-20 10:50:00,15.17,15.17,15.15,15.17,55249.0,15.17,15.17,15.15,15.17,55249.0
2015-10-20 11:00:00,15.17,15.17,15.12,15.13,81553.0,15.17,15.17,15.12,15.13,81553.0
2015-10-20 11:10:00,15.13,15.14,15.12,15.13,41037.0,15.13,15.14,15.12,15.13,41037.0
2015-10-20 11:20:00,15.13,15.14,15.04,15.04,323335.0,15.13,15.14,15.04,15.04,323335.0
2015-10-20 11:30:00,15.04,15.07,15.02,15.06,138229.0,15.04,15.07,15.02,15.06,138229.0
2015-10-20 11:40:00,15.07,15.09,15.05,15.07,113572.0,15.07,15.09,15.05,15.07,113572.0
2015-10-20 11:50:00,15.07,15.09,15.06,15.08,224939.0,15.07,15.09,15.06,15.08,224939.0
2015-10-20 12:00:00,15.08,15.09,15.07,15.09,41234.0,15.08,15.09,15.07,15.09,41234.0
2015-10-20 12:10:00,15.09,15.09,15.07,15.08,31049.0,15.09,15.09,15.07,15.08,31049.0
2015-10-20 12:20:00,15.07,15.09,15.07,15.09,55691.0,15.07,15.09,15.07,15.09,55691.0
2015-10-20 12:30:00,15.09,15.1,15.08,15.1,48788.0,15.09,15.1,15.08,15.1,48788.0
2015-10-20 12:40:00,15.1,15.1,15.08,15.09,26883.0,15.1,15.1,15.08,15.09,26883.0
2015-10-20 12:50:00,15.09,15.1,15.08,15.08,48242.0,15.09,15.1,15.08,15.08,48242.0
2015-10-20 13:00:00,15.08,15.09,15.06,15.06,52031.0,15.08,15.09,15.06,15.06,52031.0
2015-10-20 13:10:00,15.06,15.13,15.06,15.13,221279.0,15.06,15.13,15.06,15.13,221279.0
2015-10-20 13:20:00,15.13,15.23,15.13,15.18,848798.0,15.13,15.23,15.13,15.18,848798.0
2015-10-20 13:30:00,15.18,15.18,15.16,15.17,97343.0,15.18,15.18,15.16,15.17,97343.0
2015-10-20 13:40:00,15.17,15.18,15.15,15.16,124794.0,15.17,15.18,15.15,15.16,124794.0
2015-10-20 13:50:00,15.17,15.17,15.15,15.15,30974.0,15.17,15.17,15.15,15.15,30974.0
2015-10-20 14:00:00,15.15,15.16,15.13,15.16,165396.0,15.15,15.16,15.13,15.16,165396.0
2015-10-20 14:10:00,15.16,15.18,15.15,15.17,187239.0,15.16,15.18,15.15,15.17,187239.0
2015-10-20 14:20:00,15.16,15.16,15.15,15.16,61694.0,15.16,15.16,15.15,15.16,61694.0
2015-10-20 14:30:00,15.16,15.17,15.15,15.17,24406.0,15.16,15.17,15.15,15.17,24406.0
2015-10-20 14:40:00,15.17,15.18,15.15,15.15,35497.0,15.17,15.18,15.15,15.15,35497.0
2015-10-20 14:50:00,15.16,15.17,15.15,15.16,147004.0,15.16,15.17,15.15,15.16,147004.0
2015-10-20 15:00:00,15.16,15.17,15.15,15.17,248535.0,15.16,15.17,15.15,15.17,248535.0
2015-10-20 15:10:00,15.17,15.18,15.16,15.17,40379.0,15.17,15.18,15.16,15.17,40379.0
2015-10-20 15:20:00,15.18,15.18,15.17,15.18,20639.0,15.18,15.18,15.17,15.18,20639.0
2015-10-20 15:30:00,15.17,15.18,15.16,15.16,36739.0,15.17,15.18,15.16,15.16,36739.0
2015-10-20 15:40:00,15.17,15.19,15.16,15.18,178014.0,15.17,15.19,15.16,15.18,178014.0
2015-10-20 15:50:00,15.18,15.19,15.17,15.18,197401.0,15.18,15.19,15.17,15.18,197401.0
2015-10-21 09:30:00,15.02,15.02,14.98,15.0,351649.0,15.02,15.02,14.98,15.0,351649.0
2015-10-21 09:40:00,15.0,15.01,14.91,14.93,483693.0,15.0,15.01,14.91,14.93,483693.0
2015-10-21 09:50:00,14.93,14.96,14.92,14.94,410999.0,14.93,14.96,14.92,14.94,410999.0
2015-10-21 10:00:00,14.94,14.96,14.93,14.94,235933.0,14.94,14.96,14.93,14.94,235933.0
2015-10-21 10:10:00,14.95,14.96,14.93,14.95,342255.0,14.95,14.96,14.93,14.95,342255.0
2015-10-21 10:20:00,14.95,14.95,14.92,14.94,136490.0,14.95,14.95,14.92,14.94,136490.0
2015-10-21 10:30:00,14.93,14.98,14.92,14.98,322273.0,14.93,14.98,14.92,14.98,322273.0
2015-10-21 10:40:00,14.98,14.98,14.94,14.95,365416.0,14.98,14.98,14.94,14.95,365416.0
2015-10-21 10:50:00,14.95,14.99,14.95,14.98,230593.0,14.95,14.99,14.95,14.98,230593.0
2015-10-21 11:00:00,14.99,15.0,14.98,14.98,70485.0,14.99,15.0,14.98,14.98,70485.0
2015-10-21 11:10:00,14.99,14.99,14.97,14.98,108582.0,14.99,14.99,14.97,14.98,108582.0
2015-10-21 11:20:00,14.99,15.0,14.97,14.99,72417.0,14.99,15.0,14.97,14.99,72417.0
2015-10-21 11:30:00,14.99,15.01,14.99,15.01,99681.0,14.99,15.01,14.99,15.01,99681.0
2015-10-21 11:40:00,15.01,15.02,15.0,15.0,62649.0,15.01,15.02,15.0,15.0,62649.0
2015-10-21 11:50:00,15.0,15.01,14.98,14.99,48695.0,15.0,15.01,14.98,14.99,48695.0
2015-10-21 12:00:00,14.99,15.0,14.98,14.99,41655.0,14.99,15.0,14.98,14.99,41655.0
2015-10-21 12:10:00,14.98,14.99,14.97,14.98,90941.0,14.98,14.99,14.97,14.98,90941.0
2015-10-21 12:20:00,14.97,14.99,14.97,14.98,28406.0,14.97,14.99,14.97,14.98,28406.0
2015-10-21 12:30:00,14.98,14.98,14.96,14.98,48021.0,14.98,14.98,14.96,14.98,48021.0
2015-10-21 12:40:00,14.98,15.01,14.97,15.0,47285.0,14.98,15.01,14.97,15.0,47285.0
2015-10-21 12:50:00,15.01,15.03,15.0,15.02,36321.0,15.01,15.03,15.0,15.02,36321.0
2015-10-21 13:00:00,15.02,15.02,15.0,15.0,49927.0,15.02,15.02,15.0,15.0,49927.0
2015-10-21 13:10:00,15.0,15.01,14.99,14.99,57215.0,15.0,15.01,14.99,14.99,57215.0
2015-10-21 13:20:00,14.99,15.02,14.97,15.01,98743.0,14.99,15.02,14.97,15.01,98743.0
2015-10-21 13:30:00,15.01,15.02,15.0,15.0,48533.0,15.01,15.02,15.0,15.0,48533.0
2015-10-21 13:40:00,15.0,15.02,15.0,15.01,22135.0,15.0,15.02,15.0,15.01,22135.0
2015-10-21 13:50:00,15.01,15.02,15.0,15.01,110013.0,15.01,15.02,15.0,15.01,110013.0
2015-10-21 14:00:00,15.0,15.02,15.0,15.02,101453.0,15.0,15.02,15.0,15.02,101453.0
2015-10-21 14:10:00,15.02,15.03,15.0,15.01,40558.0,15.02,15.03,15.0,15.01,40558.0
2015-10-21 14:20:00,15.01,15.01,14.99,15.0,22770.0,15.01,15.01,14.99,15.0,22770.0
2015-10-21 14:30:00,15.01,15.01,15.0,15.01,29082.0,15.01,15.01,15.0,15.01,29082.0
2015-10-21 14:40:00,15.01,15.01,15.0,15.01,18565.0,15.01,15.01,15.0,15.01,18565.0
2015-10-21 14:50:00,15.0,15.01,14.99,15.0,19013.0,15.0,15.01,14.99,15.0,19013.0
2015-10-21 15:00:00,14.99,15.0,14.99,15.0,13310.0,14.99,15.0,14.99,15.0,13310.0
2015-10-21 15:10:00,15.0,15.0,14.99,15.0,39343.0,15.0,15.0,14.99,15.0,39343.0
2015-10-21 15:20:00,15.0,15.0,14.99,15.0,26420.0,15.0,15.0,14.99,15.0,26420.0
2015-10-21 15:30:00,15.0,15.0,14.98,14.99,78235.0,15.0,15.0,14.98,14.99,78235.0
2015-10-21 15:40:00,14.99,14.99,14.97,14.98,94818.0,14.99,14.99,14.97,14.98,94818.0
2015-10-21 15:50:00,14.98,14.98,14.97,14.98,312752.0,14.98,14.98,14.97,14.98,312752.0
2015-10-22 09:30:00,15.06,15.1,15.04,15.09,208166.0,15.06,15.1,15.04,15.09,208166.0
2015-10-22 09:40:00,15.08,15.14,15.08,15.12,309967.0,15.08,15.14,15.08,15.12,309967.0
2015-10-22 09:50:00,15.11,15.12,15.08,15.11,99351.0,15.11,15.12,15.08,15.11,99351.0
2015-10-22 10:00:00,15.11,15.13,15.1,15.1,69242.0,15.11,15.13,15.1,15.1,69242.0
2015-10-22 10:10:00,15.11,15.18,15.1,15.17,180909.0,15.11,15.18,15.1,15.17,180909.0
2015-10-22 10:20:00,15.18,15.19,15.16,15.16,92987.0,15.18,15.19,15.16,15.16,92987.0
2015-10-22 10:30:00,15.17,15.17,15.13,15.15,98143.0,15.17,15.17,15.13,15.15,98143.0
2015-10-22 10:40:00,15.15,15.15,15.11,15.13,106228.0,15.15,15.15,15.11,15.13,106228.0
2015-10-22 10:50:00,15.13,15.14,15.12,15.13,106373.0,15.13,15.14,15.12,15.13,106373.0
2015-10-22 11:00:00,15.14,15.14,15.11,15.12,88124.0,15.14,15.14,15.11,15.12,88124.0
2015-10-22 11:10:00,15.12,15.14,15.11,15.12,96294.0,15.12,15.14,15.11,15.12,96294.0
2015-10-22 11:20:00,15.13,15.13,15.1,15.13,62035.0,15.13,15.13,15.1,15.13,62035.0
2015-10-22 11:30:00,15.13,15.14,15.12,15.13,42400.0,15.13,15.14,15.12,15.13,42400.0
2015-10-22 11:40:00,15.13,15.14,15.1,15.13,30804.0,15.13,15.14,15.1,15.13,30804.0
2015-10-22 11:50:00,15.13,15.14,15.12,15.13,11544.0,15.13,15.14,15.12,15.13,11544.0
2015-10-22 12:00:00,15.13,15.14,15.11,15.13,32080.0,15.13,15.14,15.11,15.13,32080.0
2015-10-22 12:10:00,15.13,15.13,15.11,15.12,11869.0,15.13,15.13,15.11,15.12,11869.0
2015-10-22 12:20:00,15.11,15.13,15.11,15.13,17476.0,15.11,15.13,15.11,15.13,17476.0
2015-10-22 12:30:00,15.13,15.14,15.12,15.14,64472.0,15.13,15.14,15.12,15.14,64472.0
2015-10-22 12:40:00,15.13,15.17,15.13,15.15,95049.0,15.13,15.17,15.13,15.15,95049.0
2015-10-22 12:50:00,15.16,15.16,15.14,15.15,51456.0,15.16,15.16,15.14,15.15,51456.0
2015-10-22 13:00:00,15.15,15.15,15.13,15.13,11943.0,15.15,15.15,15.13,15.13,11943.0
2015-10-22 13:10:00,15.13,15.14,15.12,15.12,7450.0,15.13,15.14,15.12,15.12,7450.0
2015-10-22 13:20:00,15.13,15.13,15.1,15.11,69961.0,15.13,15.13,15.1,15.11,69961.0
2015-10-22 13:30:00,15.12,15.13,15.11,15.13,17949.0,15.12,15.13,15.11,15.13,17949.0
2015-10-22 13:40:00,15.12,15.12,15.11,15.12,16541.0,15.12,15.12,15.11,15.12,16541.0
2015-10-22 13:50:00,15.11,15.12,15.1,15.12,69398.0,15.11,15.12,15.1,15.12,69398.0
2015-10-22 14:00:00,15.12,15.12,15.11,15.11,10929.0,15.12,15.12,15.11,15.11,10929.0
2015-10-22 14:10:00,15.11,15.12,15.1,15.11,240367.0,15.11,15.12,15.1,15.11,240367.0
2015-10-22 14:20:00,15.11,15.12,15.1,15.12,222652.0,15.11,15.12,15.1,15.12,222652.0
2015-10-22 14:30:00,15.12,15.12,15.11,15.11,4140.0,15.12,15.12,15.11,15.11,4140.0
2015-10-22 14:40:00,15.11,15.12,15.11,15.12,14719.0,15.11,15.12,15.11,15.12,14719.0
2015-10-22 14:50:00,15.12,15.12,15.1,15.11,19151.0,15.12,15.12,15.1,15.11,19151.0
2015-10-22 15:00:00,15.11,15.11,15.1,15.1,42571.0,15.11,15.11,15.1,15.1,42571.0
2015-10-22 15:10:00,15.11,15.11,15.1,15.1,60416.0,15.11,15.11,15.1,15.1,60416.0
2015-10-22 15:20:00,15.11,15.13,15.1,15.11,133071.0,15.11,15.13,15.1,15.11,133071.0
2015-10-22 15:30:00,15.11,15.12,15.09,15.1,97610.0,15.11,15.12,15.09,15.1,97610.0
2015-10-22 15:40:00,15.1,15.11,15.09,15.1,99321.0,15.1,15.11,15.09,15.1,99321.0
2015-10-22 15:50:00,15.1,15.11,15.1,15.11,198602.0,15.1,15.11,15.1,15.11,198602.0
2015-10-23 09:30:00,15.12,15.14,15.04,15.07,560131.0,15.12,15.14,15.04,15.07,560131.0
2015-10-23 09:40:00,15.06,15.07,15.01,15.04,449690.0,15.06,15.07,15.01,15.04,449690.0
2015-10-23 09:50:00,15.04,15.05,14.99,15.03,242290.0,15.04,15.05,14.99,15.03,242290.0
2015-10-23 10:00:00,15.03,15.06,15.01,15.06,73829.0,15.03,15.06,15.01,15.06,73829.0
2015-10-23 10:10:00,15.06,15.08,15.04,15.08,138785.0,15.06,15.08,15.04,15.08,138785.0
2015-10-23 10:20:00,15.08,15.1,15.06,15.09,58422.0,15.08,15.1,15.06,15.09,58422.0
2015-10-23 10:30:00,15.1,15.14,15.09,15.13,150508.0,15.1,15.14,15.09,15.13,150508.0
2015-10-23 10:40:00,15.13,15.15,15.11,15.11,152332.0,15.13,15.15,15.11,15.11,152332.0
2015-10-23 10:50:00,15.11,15.15,15.09,15.15,132906.0,15.11,15.15,15.09,15.15,132906.0
2015-10-23 11:00:00,15.14,15.16,15.12,15.12,69265.0,15.14,15.16,15.12,15.12,69265.0
2015-10-23 11:10:00,15.12,15.14,15.11,15.11,87877.0,15.12,15.14,15.11,15.11,87877.0
2015-10-23 11:20:00,15.1,15.13,15.1,15.11,93446.0,15.1,15.13,15.1,15.11,93446.0
2015-10-23 11:30:00,15.11,15.11,15.09,15.09,152965.0,15.11,15.11,15.09,15.09,152965.0
2015-10-23 11:40:00,15.09,15.11,15.09,15.1,26326.0,15.09,15.11,15.09,15.1,26326.0
2015-10-23 11:50:00,15.11,15.12,15.1,15.11,22396.0,15.11,15.12,15.1,15.11,22396.0
2015-10-23 12:00:00,15.11,15.13,15.1,15.12,61161.0,15.11,15.13,15.1,15.12,61161.0
2015-10-23 12:10:00,15.12,15.12,15.1,15.12,66196.0,15.12,15.12,15.1,15.12,66196.0
2015-10-23 12:20:00,15.12,15.13,15.11,15.11,42001.0,15.12,15.13,15.11,15.11,42001.0
2015-10-23 12:30:00,15.11,15.13,15.1,15.11,25681.0,15.11,15.13,15.1,15.11,25681.0
2015-10-23 12:40:00,15.11,15.13,15.11,15.13,11163.0,15.11,15.13,15.11,15.13,11163.0
2015-10-23 12:50:00,15.13,15.13,15.11,15.13,17151.0,15.13,15.13,15.11,15.13,17151.0
2015-10-23 13:00:00,15.13,15.13,15.1,15.12,14984.0,15.13,15.13,15.1,15.12,14984.0
2015-10-23 13:10:00,15.12,15.12,15.09,15.1,42405.0,15.12,15.12,15.09,15.1,42405.0
2015-10-23 13:20:00,15.1,15.11,15.09,15.1,90781.0,15.1,15.11,15.09,15.1,90781.0
2015-10-23 13:30:00,15.1,15.11,15.1,15.1,33162.0,15.1,15.11,15.1,15.1,33162.0
2015-10-23 13:40:00,15.1,15.11,15.09,15.1,51330.0,15.1,15.11,15.09,15.1,51330.0
2015-10-23 13:50:00,15.1,15.12,15.1,15.1,76190.0,15.1,15.12,15.1,15.1,76190.0
2015-10-23 14:00:00,15.11,15.12,15.1,15.12,12083.0,15.11,15.12,15.1,15.12,12083.0
2015-10-23 14:10:00,15.12,15.12,15.11,15.12,31038.0,15.12,15.12,15.11,15.12,31038.0
2015-10-23 14:20:00,15.12,15.13,15.11,15.12,20233.0,15.12,15.13,15.11,15.12,20233.0
2015-10-23 14:30:00,15.13,15.14,15.12,15.13,53717.0,15.13,15.14,15.12,15.13,53717.0
2015-10-23 14:40:00,15.14,15.14,15.13,15.13,39517.0,15.14,15.14,15.13,15.13,39517.0
2015-10-23 14:50:00,15.13,15.15,15.13,15.14,99735.0,15.13,15.15,15.13,15.14,99735.0
2015-10-23 15:00:00,15.15,15.15,15.13,15.13,55929.0,15.15,15.15,15.13,15.13,55929.0
2015-10-23 15:10:00,15.13,15.14,15.13,15.14,36284.0,15.13,15.14,15.13,15.14,36284.0
2015-10-23 15:20:00,15.13,15.14,15.13,15.13,26725.0,15.13,15.14,15.13,15.13,26725.0
2015-10-23 15:30:00,15.14,15.14,15.13,15.14,34941.0,15.14,15.14,15.13,15.14,34941.0
2015-10-23 15:40:00,15.14,15.14,15.13,15.13,66433.0,15.14,15.14,15.13,15.13,66433.0
2015-10-23 15:50:00,15.13,15.14,15.12,15.12,401832.0,15.13,15.14,15.12,15.12,401832.0
2015-10-26 09:30:00,15.2,15.2,15.16,15.17,264221.0,15.2,15.2,15.16,15.17,264221.0
2015-10-26 09:40:00,15.17,15.19,15.14,15.18,172033.0,15.17,15.19,15.14,15.18,172033.0
2015-10-26 09:50:00,15.18,15.2,15.17,15.19,70142.0,15.18,15.2,15.17,15.19,70142.0
2015-10-26 10:00:00,15.18,15.23,15.16,15.18,155512.0,15.18,15.23,15.16,15.18,155512.0
2015-10-26 10:10:00,15.18,15.18,15.14,15.16,120921.0,15.18,15.18,15.14,15.16,120921.0
2015-10-26 10:20:00,15.16,15.19,15.15,15.18,41506.0,15.16,15.19,15.15,15.18,41506.0
2015-10-26 10:30:00,15.18,15.2,15.18,15.19,60168.0,15.18,15.2,15.18,15.19,60168.0
2015-10-26 10:40:00,15.19,15.21,15.18,15.18,81537.0,15.19,15.21,15.18,15.18,81537.0
2015-10-26 10:50:00,15.18,15.19,15.17,15.19,76333.0,15.18,15.19,15.17,15.19,76333.0
2015-10-26 11:00:00,15.18,15.19,15.16,15.18,92114.0,15.18,15.19,15.16,15.18,92114.0
2015-10-26 11:10:00,15.18,15.19,15.17,15.18,52167.0,15.18,15.19,15.17,15.18,52167.0
2015-10-26 11:20:00,15.18,15.2,15.17,15.2,62516.0,15.18,15.2,15.17,15.2,62516.0
2015-10-26 11:30:00,15.2,15.2,15.17,15.17,26260.0,15.2,15.2,15.17,15.17,26260.0
2015-10-26 11:40:00,15.17,15.19,15.16,15.17,53689.0,15.17,15.19,15.16,15.17,53689.0
2015-10-26 11:50:00,15.17,15.18,15.16,15.17,78349.0,15.17,15.18,15.16,15.17,78349.0
2015-10-26 12:00:00,15.18,15.19,15.17,15.17,65898.0,15.18,15.19,15.17,15.17,65898.0
2015-10-26 12:10:00,15.17,15.19,15.17,15.18,42602.0,15.17,15.19,15.17,15.18,42602.0
2015-10-26 12:20:00,15.18,15.19,15.18,15.19,33903.0,15.18,15.19,15.18,15.19,33903.0
2015-10-26 12:30:00,15.19,15.19,15.18,15.19,152641.0,15.19,15.19,15.18,15.19,152641.0
2015-10-26 12:40:00,15.19,15.2,15.18,15.18,42802.0,15.19,15.2,15.18,15.18,42802.0
2015-10-26 12:50:00,15.18,15.19,15.18,15.18,15844.0,15.18,15.19,15.18,15.18,15844.0
2015-10-26 13:00:00,15.18,15.19,15.17,15.18,28347.0,15.18,15.19,15.17,15.18,28347.0
2015-10-26 13:10:00,15.18,15.19,15.17,15.18,82730.0,15.18,15.19,15.17,15.18,82730.0
2015-10-26 13:20:00,15.18,15.19,15.17,15.18,61513.0,15.18,15.19,15.17,15.18,61513.0
2015-10-26 13:30:00,15.17,15.18,15.16,15.16,38864.0,15.17,15.18,15.16,15.16,38864.0
2015-10-26 13:40:00,15.17,15.17,15.16,15.16,106250.0,15.17,15.17,15.16,15.16,106250.0
2015-10-26 13:50:00,15.16,15.17,15.16,15.17,32403.0,15.16,15.17,15.16,15.17,32403.0
2015-10-26 14:00:00,15.16,15.17,15.15,15.16,59743.0,15.16,15.17,15.15,15.16,59743.0
2015-10-26 14:10:00,15.16,15.17,15.15,15.17,44525.0,15.16,15.17,15.15,15.17,44525.0
2015-10-26 14:20:00,15.16,15.17,15.15,15.16,45991.0,15.16,15.17,15.15,15.16,45991.0
2015-10-26 14:30:00,15.16,15.16,15.13,15.14,50960.0,15.16,15.16,15.13,15.14,50960.0
2015-10-26 14:40:00,15.14,15.15,15.13,15.13,55342.0,15.14,15.15,15.13,15.13,55342.0
2015-10-26 14:50:00,15.13,15.14,15.12,15.13,63059.0,15.13,15.14,15.12,15.13,63059.0
2015-10-26 15:00:00,15.13,15.13,15.12,15.13,41365.0,15.13,15.13,15.12,15.13,41365.0
2015-10-26 15:10:00,15.13,15.13,15.12,15.13,35781.0,15.13,15.13,15.12,15.13,35781.0
2015-10-26 15:20:00,15.13,15.14,15.12,15.13,138379.0,15.13,15.14,15.12,15.13,138379.0
2015-10-26 15:30:00,15.13,15.14,15.12,15.12,46021.0,15.13,15.14,15.12,15.12,46021.0
2015-10-26 15:40:00,15.13,15.13,15.11,15.11,98677.0,15.13,15.13,15.11,15.11,98677.0
2015-10-26 15:50:00,15.11,15.12,15.11,15.12,224345.0,15.11,15.12,15.11,15.12,224345.0
2015-10-27 09:30:00,15.11,15.11,15.07,15.08,117127.0,15.11,15.11,15.07,15.08,117127.0
2015-10-27 09:40:00,15.09,15.17,15.09,15.14,182694.0,15.09,15.17,15.09,15.14,182694.0
2015-10-27 09:50:00,15.14,15.17,15.14,15.16,65678.0,15.14,15.17,15.14,15.16,65678.0
2015-10-27 10:00:00,15.16,15.2,15.16,15.2,186120.0,15.16,15.2,15.16,15.2,186120.0
2015-10-27 10:10:00,15.2,15.21,15.17,15.18,145137.0,15.2,15.21,15.17,15.18,145137.0
2015-10-27 10:20:00,15.18,15.2,15.17,15.19,99969.0,15.18,15.2,15.17,15.19,99969.0
2015-10-27 10:30:00,15.19,15.19,15.17,15.17,41793.0,15.19,15.19,15.17,15.17,41793.0
2015-10-27 10:40:00,15.18,15.2,15.17,15.19,47284.0,15.18,15.2,15.17,15.19,47284.0
2015-10-27 10:50:00,15.2,15.21,15.18,15.18,31675.0,15.2,15.21,15.18,15.18,31675.0
2015-10-27 11:00:00,15.19,15.2,15.17,15.17,97655.0,15.19,15.2,15.17,15.17,97655.0
2015-10-27 11:10:00,15.18,15.19,15.17,15.19,47089.0,15.18,15.19,15.17,15.19,47089.0
2015-10-27 11:20:00,15.18,15.2,15.18,15.19,35239.0,15.18,15.2,15.18,15.19,35239.0
2015-10-27 11:30:00,15.18,15.2,15.18,15.19,54263.0,15.18,15.2,15.18,15.19,54263.0
2015-10-27 11:40:00,15.18,15.2,15.18,15.18,41496.0,15.18,15.2,15.18,15.18,41496.0
2015-10-27 11:50:00,15.18,15.19,15.17,15.19,40503.0,15.18,15.19,15.17,15.19,40503.0
2015-10-27 12:00:00,15.18,15.19,15.17,15.18,27267.0,15.18,15.19,15.17,15.18,27267.0
2015-10-27 12:10:00,15.18,15.18,15.16,15.16,35650.0,15.18,15.18,15.16,15.16,35650.0
2015-10-27 12:20:00,15.17,15.18,15.15,15.16,73032.0,15.17,15.18,15.15,15.16,73032.0
2015-10-27 12:30:00,15.16,15.16,15.15,15.15,16770.0,15.16,15.16,15.15,15.15,16770.0
2015-10-27 12:40:00,15.15,15.16,15.15,15.15,50074.0,15.15,15.16,15.15,15.15,50074.0
2015-10-27 12:50:00,15.15,15.16,15.14,15.15,39375.0,15.15,15.16,15.14,15.15,39375.0
2015-10-27 13:00:00,15.15,15.15,15.13,15.14,26179.0,15.15,15.15,15.13,15.14,26179.0
2015-10-27 13:10:00,15.14,15.15,15.14,15.14,30423.0,15.14,15.15,15.14,15.14,30423.0
2015-10-27 13:20:00,15.13,15.14,15.13,15.13,20502.0,15.13,15.14,15.13,15.13,20502.0
2015-10-27 13:30:00,15.13,15.15,15.13,15.14,25780.0,15.13,15.15,15.13,15.14,25780.0
2015-10-27 13:40:00,15.14,15.14,15.13,15.13,14263.0,15.14,15.14,15.13,15.13,14263.0
2015-10-27 13:50:00,15.14,15.15,15.13,15.15,20220.0,15.14,15.15,15.13,15.15,20220.0
2015-10-27 14:00:00,15.15,15.15,15.14,15.14,18691.0,15.15,15.15,15.14,15.14,18691.0
2015-10-27 14:10:00,15.14,15.15,15.13,15.13,40633.0,15.14,15.15,15.13,15.13,40633.0
2015-10-27 14:20:00,15.14,15.14,15.13,15.13,13834.0,15.14,15.14,15.13,15.13,13834.0
2015-10-27 14:30:00,15.14,15.14,15.13,15.14,14380.0,15.14,15.14,15.13,15.14,14380.0
2015-10-27 14:40:00,15.14,15.14,15.13,15.14,34680.0,15.14,15.14,15.13,15.14,34680.0
2015-10-27 14:50:00,15.13,15.14,15.13,15.13,14801.0,15.13,15.14,15.13,15.13,14801.0
2015-10-27 15:00:00,15.13,15.14,15.13,15.14,16034.0,15.13,15.14,15.13,15.14,16034.0
2015-10-27 15:10:00,15.14,15.14,15.13,15.14,28784.0,15.14,15.14,15.13,15.14,28784.0
2015-10-27 15:20:00,15.14,15.14,15.13,15.14,14242.0,15.14,15.14,15.13,15.14,14242.0
2015-10-27 15:30:00,15.14,15.15,15.13,15.14,62241.0,15.14,15.15,15.13,15.14,62241.0
2015-10-27 15:40:00,15.15,15.15,15.14,15.14,89119.0,15.15,15.15,15.14,15.14,89119.0
2015-10-27 15:50:00,15.14,15.15,15.13,15.14,202639.0,15.14,15.15,15.13,15.14,202639.0
2015-10-28 09:30:00,15.37,15.39,15.35,15.39,514932.0,15.37,15.39,15.35,15.39,514932.0
2015-10-28 09:40:00,15.39,15.51,15.38,15.51,803670.0,15.39,15.51,15.38,15.51,803670.0
2015-10-28 09:50:00,15.51,15.54,15.49,15.5,466747.0,15.51,15.54,15.49,15.5,466747.0
2015-10-28 10:00:00,15.5,15.53,15.48,15.5,281545.0,15.5,15.53,15.48,15.5,281545.0
2015-10-28 10:10:00,15.5,15.51,15.46,15.5,191550.0,15.5,15.51,15.46,15.5,191550.0
2015-10-28 10:20:00,15.5,15.54,15.5,15.51,175346.0,15.5,15.54,15.5,15.51,175346.0
2015-10-28 10:30:00,15.51,15.57,15.51,15.53,513154.0,15.51,15.57,15.51,15.53,513154.0
2015-10-28 10:40:00,15.53,15.56,15.52,15.55,94899.0,15.53,15.56,15.52,15.55,94899.0
2015-10-28 10:50:00,15.55,15.56,15.53,15.54,339456.0,15.55,15.56,15.53,15.54,339456.0
2015-10-28 11:00:00,15.54,15.58,15.53,15.55,229029.0,15.54,15.58,15.53,15.55,229029.0
2015-10-28 11:10:00,15.55,15.57,15.52,15.54,146548.0,15.55,15.57,15.52,15.54,146548.0
2015-10-28 11:20:00,15.54,15.56,15.54,15.54,82290.0,15.54,15.56,15.54,15.54,82290.0
2015-10-28 11:30:00,15.54,15.55,15.51,15.52,109893.0,15.54,15.55,15.51,15.52,109893.0
2015-10-28 11:40:00,15.53,15.59,15.52,15.58,207203.0,15.53,15.59,15.52,15.58,207203.0
2015-10-28 11:50:00,15.57,15.58,15.56,15.57,111226.0,15.57,15.58,15.56,15.57,111226.0
2015-10-28 12:00:00,15.57,15.59,15.55,15.57,80233.0,15.57,15.59,15.55,15.57,80233.0
2015-10-28 12:10:00,15.56,15.59,15.56,15.57,92696.0,15.56,15.59,15.56,15.57,92696.0
2015-10-28 12:20:00,15.58,15.59,15.56,15.58,116337.0,15.58,15.59,15.56,15.58,116337.0
2015-10-28 12:30:00,15.58,15.59,15.57,15.58,63685.0,15.58,15.59,15.57,15.58,63685.0
2015-10-28 12:40:00,15.59,15.6,15.57,15.59,111902.0,15.59,15.6,15.57,15.59,111902.0
2015-10-28 12:50:00,15.59,15.59,15.57,15.57,66418.0,15.59,15.59,15.57,15.57,66418.0
2015-10-28 13:00:00,15.57,15.58,15.55,15.56,77249.0,15.57,15.58,15.55,15.56,77249.0
2015-10-28 13:10:00,15.56,15.57,15.54,15.55,81515.0,15.56,15.57,15.54,15.55,81515.0
2015-10-28 13:20:00,15.54,15.56,15.5,15.52,180156.0,15.54,15.56,15.5,15.52,180156.0
2015-10-28 13:30:00,15.51,15.55,15.51,15.54,103915.0,15.51,15.55,15.51,15.54,103915.0
2015-10-28 13:40:00,15.53,15.55,15.52,15.54,74686.0,15.53,15.55,15.52,15.54,74686.0
2015-10-28 13:50:00,15.53,15.56,15.53,15.56,310963.0,15.53,15.56,15.53,15.56,310963.0
2015-10-28 14:00:00,15.56,15.59,15.34,15.34,962862.0,15.56,15.59,15.34,15.34,962862.0
2015-10-28 14:10:00,15.34,15.36,15.23,15.28,646755.0,15.34,15.36,15.23,15.28,646755.0
2015-10-28 14:20:00,15.28,15.31,15.26,15.29,325352.0,15.28,15.31,15.26,15.29,325352.0
2015-10-28 14:30:00,15.28,15.29,15.0,15.1,1202755.0,15.28,15.29,15.0,15.1,1202755.0
2015-10-28 14:40:00,15.1,15.1,15.05,15.08,590656.0,15.1,15.1,15.05,15.08,590656.0
2015-10-28 14:50:00,15.09,15.16,15.08,15.13,327757.0,15.09,15.16,15.08,15.13,327757.0
2015-10-28 15:00:00,15.13,15.16,15.13,15.16,118437.0,15.13,15.16,15.13,15.16,118437.0
2015-10-28 15:10:00,15.17,15.18,15.13,15.14,239278.0,15.17,15.18,15.13,15.14,239278.0
2015-10-28 15:20:00,15.14,15.2,15.14,15.19,125811.0,15.14,15.2,15.14,15.19,125811.0
2015-10-28 15:30:00,15.19,15.27,15.19,15.26,208607.0,15.19,15.27,15.19,15.26,208607.0
2015-10-28 15:40:00,15.27,15.27,15.23,15.25,259286.0,15.27,15.27,15.23,15.25,259286.0
2015-10-28 15:50:00,15.25,15.26,15.22,15.25,402691.0,15.25,15.26,15.22,15.25,402691.0
2015-10-29 09:30:00,14.99,15.06,14.97,15.01,553258.0,14.99,15.06,14.97,15.01,553258.0
2015-10-29 09:40:00,15.01,15.01,14.98,14.99,228504.0,15.01,15.01,14.98,14.99,228504.0
2015-10-29 09:50:00,14.99,15.03,14.98,15.02,134404.0,14.99,15.03,14.98,15.02,134404.0
2015-10-29 10:00:00,15.02,15.05,15.0,15.01,168113.0,15.02,15.05,15.0,15.01,168113.0
2015-10-29 10:10:00,15.01,15.05,14.99,14.99,238015.0,15.01,15.05,14.99,14.99,238015.0
2015-10-29 10:20:00,14.99,15.0,14.97,14.99,488584.0,14.99,15.0,14.97,14.99,488584.0
2015-10-29 10:30:00,14.98,15.0,14.96,14.97,159184.0,14.98,15.0,14.96,14.97,159184.0
2015-10-29 10:40:00,14.97,14.97,14.92,14.94,263248.0,14.97,14.97,14.92,14.94,263248.0
2015-10-29 10:50:00,14.94,14.95,14.92,14.94,227117.0,14.94,14.95,14.92,14.94,227117.0
2015-10-29 11:00:00,14.94,14.95,14.86,14.9,578295.0,14.94,14.95,14.86,14.9,578295.0
2015-10-29 11:10:00,14.9,14.91,14.88,14.88,181260.0,14.9,14.91,14.88,14.88,181260.0
2015-10-29 11:20:00,14.88,14.91,14.87,14.9,114425.0,14.88,14.91,14.87,14.9,114425.0
2015-10-29 11:30:00,14.9,14.94,14.89,14.94,112653.0,14.9,14.94,14.89,14.94,112653.0
2015-10-29 11:40:00,14.94,14.94,14.91,14.92,84801.0,14.94,14.94,14.91,14.92,84801.0
2015-10-29 11:50:00,14.92,14.92,14.82,14.86,276408.0,14.92,14.92,14.82,14.86,276408.0
2015-10-29 12:00:00,14.86,14.89,14.86,14.87,234738.0,14.86,14.89,14.86,14.87,234738.0
2015-10-29 12:10:00,14.88,14.89,14.87,14.88,58865.0,14.88,14.89,14.87,14.88,58865.0
2015-10-29 12:20:00,14.89,14.89,14.87,14.87,79743.0,14.89,14.89,14.87,14.87,79743.0
2015-10-29 12:30:00,14.87,14.88,14.84,14.87,199673.0,14.87,14.88,14.84,14.87,199673.0
2015-10-29 12:40:00,14.87,14.87,14.85,14.86,185606.0,14.87,14.87,14.85,14.86,185606.0
2015-10-29 12:50:00,14.87,14.88,14.85,14.87,256784.0,14.87,14.88,14.85,14.87,256784.0
2015-10-29 13:00:00,14.87,14.87,14.83,14.84,72581.0,14.87,14.87,14.83,14.84,72581.0
2015-10-29 13:10:00,14.85,14.87,14.85,14.86,69066.0,14.85,14.87,14.85,14.86,69066.0
2015-10-29 13:20:00,14.86,14.87,14.84,14.85,231670.0,14.86,14.87,14.84,14.85,231670.0
2015-10-29 13:30:00,14.85,14.86,14.85,14.85,47185.0,14.85,14.86,14.85,14.85,47185.0
2015-10-29 13:40:00,14.86,14.87,14.85,14.87,40057.0,14.86,14.87,14.85,14.87,40057.0
2015-10-29 13:50:00,14.86,14.87,14.86,14.87,25111.0,14.86,14.87,14.86,14.87,25111.0
2015-10-29 14:00:00,14.86,14.87,14.85,14.87,43862.0,14.86,14.87,14.85,14.87,43862.0
2015-10-29 14:10:00,14.87,14.88,14.86,14.88,42422.0,14.87,14.88,14.86,14.88,42422.0
2015-10-29 14:20:00,14.87,14.88,14.86,14.88,21385.0,14.87,14.88,14.86,14.88,21385.0
2015-10-29 14:30:00,14.88,14.88,14.87,14.87,12633.0,14.88,14.88,14.87,14.87,12633.0
2015-10-29 14:40:00,14.87,14.88,14.87,14.88,68603.0,14.87,14.88,14.87,14.88,68603.0
2015-10-29 14:50:00,14.87,14.88,14.87,14.88,62285.0,14.87,14.88,14.87,14.88,62285.0
2015-10-29 15:00:00,14.87,14.88,14.87,14.87,43488.0,14.87,14.88,14.87,14.87,43488.0
2015-10-29 15:10:00,14.87,14.89,14.87,14.89,75320.0,14.87,14.89,14.87,14.89,75320.0
2015-10-29 15:20:00,14.88,14.89,14.88,14.89,47589.0,14.88,14.89,14.88,14.89,47589.0
2015-10-29 15:30:00,14.89,14.9,14.88,14.88,227619.0,14.89,14.9,14.88,14.88,227619.0
2015-10-29 15:40:00,14.89,14.89,14.87,14.88,104149.0,14.89,14.89,14.87,14.88,104149.0
2015-10-29 15:50:00,14.88,14.88,14.86,14.88,538486.0,14.88,14.88,14.86,14.88,538486.0
2015-10-30 09:30:00,14.87,14.87,14.84,14.85,208989.0,14.87,14.87,14.84,14.85,208989.0
2015-10-30 09:40:00,14.84,14.87,14.8,14.84,285507.0,14.84,14.87,14.8,14.84,285507.0
2015-10-30 09:50:00,14.83,14.84,14.8,14.84,76752.0,14.83,14.84,14.8,14.84,76752.0
2015-10-30 10:00:00,14.84,14.85,14.82,14.85,109264.0,14.84,14.85,14.82,14.85,109264.0
2015-10-30 10:10:00,14.85,14.87,14.82,14.83,175627.0,14.85,14.87,14.82,14.83,175627.0
2015-10-30 10:20:00,14.83,14.84,14.81,14.83,98833.0,14.83,14.84,14.81,14.83,98833.0
2015-10-30 10:30:00,14.82,14.83,14.81,14.83,87484.0,14.82,14.83,14.81,14.83,87484.0
2015-10-30 10:40:00,14.83,14.84,14.81,14.82,35182.0,14.83,14.84,14.81,14.82,35182.0
2015-10-30 10:50:00,14.82,14.82,14.78,14.79,91625.0,14.82,14.82,14.78,14.79,91625.0
2015-10-30 11:00:00,14.78,14.84,14.77,14.83,107886.0,14.78,14.84,14.77,14.83,107886.0
2015-10-30 11:10:00,14.84,14.84,14.81,14.82,57181.0,14.84,14.84,14.81,14.82,57181.0
2015-10-30 11:20:00,14.83,14.85,14.82,14.84,40662.0,14.83,14.85,14.82,14.84,40662.0
2015-10-30 11:30:00,14.84,14.84,14.81,14.82,36436.0,14.84,14.84,14.81,14.82,36436.0
2015-10-30 11:40:00,14.81,14.84,14.81,14.83,30662.0,14.81,14.84,14.81,14.83,30662.0
2015-10-30 11:50:00,14.83,14.84,14.81,14.82,101855.0,14.83,14.84,14.81,14.82,101855.0
2015-10-30 12:00:00,14.82,14.83,14.81,14.83,76908.0,14.82,14.83,14.81,14.83,76908.0
2015-10-30 12:10:00,14.83,14.84,14.82,14.84,62533.0,14.83,14.84,14.82,14.84,62533.0
2015-10-30 12:20:00,14.84,14.84,14.82,14.84,34805.0,14.84,14.84,14.82,14.84,34805.0
2015-10-30 12:30:00,14.83,14.85,14.82,14.84,40872.0,14.83,14.85,14.82,14.84,40872.0
2015-10-30 12:40:00,14.84,14.85,14.83,14.84,13218.0,14.84,14.85,14.83,14.84,13218.0
2015-10-30 12:50:00,14.83,14.88,14.83,14.88,65746.0,14.83,14.88,14.83,14.88,65746.0
2015-10-30 13:00:00,14.87,14.88,14.85,14.87,61052.0,14.87,14.88,14.85,14.87,61052.0
2015-10-30 13:10:00,14.86,14.87,14.85,14.86,29152.0,14.86,14.87,14.85,14.86,29152.0
2015-10-30 13:20:00,14.86,14.86,14.83,14.83,140093.0,14.86,14.86,14.83,14.83,140093.0
2015-10-30 13:30:00,14.84,14.85,14.83,14.85,46919.0,14.84,14.85,14.83,14.85,46919.0
2015-10-30 13:40:00,14.85,14.86,14.84,14.84,48515.0,14.85,14.86,14.84,14.84,48515.0
2015-10-30 13:50:00,14.85,14.85,14.84,14.84,33866.0,14.85,14.85,14.84,14.84,33866.0
2015-10-30 14:00:00,14.85,14.85,14.83,14.84,54458.0,14.85,14.85,14.83,14.84,54458.0
2015-10-30 14:10:00,14.85,14.85,14.84,14.85,51725.0,14.85,14.85,14.84,14.85,51725.0
2015-10-30 14:20:00,14.84,14.85,14.84,14.84,44308.0,14.84,14.85,14.84,14.84,44308.0
2015-10-30 14:30:00,14.85,14.85,14.83,14.84,30689.0,14.85,14.85,14.83,14.84,30689.0
2015-10-30 14:40:00,14.84,14.84,14.83,14.84,49850.0,14.84,14.84,14.83,14.84,49850.0
2015-10-30 14:50:00,14.83,14.84,14.83,14.83,31715.0,14.83,14.84,14.83,14.83,31715.0
2015-10-30 15:00:00,14.83,14.83,14.81,14.81,53233.0,14.83,14.83,14.81,14.81,53233.0
2015-10-30 15:10:00,14.82,14.83,14.82,14.82,46317.0,14.82,14.83,14.82,14.82,46317.0
2015-10-30 15:20:00,14.83,14.83,14.81,14.82,52636.0,14.83,14.83,14.81,14.82,52636.0
2015-10-30 15:30:00,14.82,14.82,14.8,14.81,119478.0,14.82,14.82,14.8,14.81,119478.0
2015-10-30 15:40:00,14.81,14.81,14.8,14.81,103760.0,14.81,14.81,14.8,14.81,103760.0
2015-10-30 15:50:00,14.8,14.81,14.8,14.81,229876.0,14.8,14.81,14.8,14.81,229876.0
2015-11-02 09:30:00,14.66,14.68,14.65,14.67,375485.0,14.66,14.68,14.65,14.67,375485.0
2015-11-02 09:40:00,14.67,14.67,14.65,14.65,232541.0,14.67,14.67,14.65,14.65,232541.0
2015-11-02 09:50:00,14.66,14.66,14.61,14.64,220696.0,14.66,14.66,14.61,14.64,220696.0
2015-11-02 10:00:00,14.63,14.64,14.6,14.63,199823.0,14.63,14.64,14.6,14.63,199823.0
2015-11-02 10:10:00,14.63,14.64,14.56,14.58,301470.0,14.63,14.64,14.56,14.58,301470.0
2015-11-02 10:20:00,14.58,14.61,14.56,14.6,342021.0,14.58,14.61,14.56,14.6,342021.0
2015-11-02 10:30:00,14.61,14.63,14.6,14.62,89598.0,14.61,14.63,14.6,14.62,89598.0
2015-11-02 10:40:00,14.61,14.62,14.6,14.62,66320.0,14.61,14.62,14.6,14.62,66320.0
2015-11-02 10:50:00,14.62,14.62,14.6,14.61,50316.0,14.62,14.62,14.6,14.61,50316.0
2015-11-02 11:00:00,14.62,14.64,14.6,14.64,110184.0,14.62,14.64,14.6,14.64,110184.0
2015-11-02 11:10:00,14.63,14.63,14.61,14.62,60894.0,14.63,14.63,14.61,14.62,60894.0
2015-11-02 11:20:00,14.62,14.64,14.61,14.62,76609.0,14.62,14.64,14.61,14.62,76609.0
2015-11-02 11:30:00,14.62,14.65,14.62,14.65,42316.0,14.62,14.65,14.62,14.65,42316.0
2015-11-02 11:40:00,14.65,14.67,14.63,14.67,63103.0,14.65,14.67,14.63,14.67,63103.0
2015-11-02 11:50:00,14.67,14.67,14.65,14.65,83534.0,14.67,14.67,14.65,14.65,83534.0
2015-11-02 12:00:00,14.66,14.67,14.65,14.67,48293.0,14.66,14.67,14.65,14.67,48293.0
2015-11-02 12:10:00,14.67,14.67,14.66,14.67,18120.0,14.67,14.67,14.66,14.67,18120.0
2015-11-02 12:20:00,14.66,14.67,14.64,14.65,67073.0,14.66,14.67,14.64,14.65,67073.0
2015-11-02 12:30:00,14.65,14.66,14.64,14.65,49921.0,14.65,14.66,14.64,14.65,49921.0
2015-11-02 12:40:00,14.65,14.66,14.64,14.66,30649.0,14.65,14.66,14.64,14.66,30649.0
2015-11-02 12:50:00,14.66,14.68,14.65,14.67,51952.0,14.66,14.68,14.65,14.67,51952.0
2015-11-02 13:00:00,14.67,14.69,14.66,14.69,52885.0,14.67,14.69,14.66,14.69,52885.0
2015-11-02 13:10:00,14.69,14.7,14.68,14.7,7517.0,14.69,14.7,14.68,14.7,7517.0
2015-11-02 13:20:00,14.7,14.73,14.69,14.69,100025.0,14.7,14.73,14.69,14.69,100025.0
2015-11-02 13:30:00,14.7,14.72,14.69,14.72,38124.0,14.7,14.72,14.69,14.72,38124.0
2015-11-02 13:40:00,14.72,14.74,14.71,14.74,55874.0,14.72,14.74,14.71,14.74,55874.0
2015-11-02 13:50:00,14.74,14.75,14.71,14.73,53640.0,14.74,14.75,14.71,14.73,53640.0
2015-11-02 14:00:00,14.73,14.73,14.71,14.72,41773.0,14.73,14.73,14.71,14.72,41773.0
2015-11-02 14:10:00,14.73,14.73,14.71,14.72,35361.0,14.73,14.73,14.71,14.72,35361.0
2015-11-02 14:20:00,14.72,14.74,14.71,14.74,169679.0,14.72,14.74,14.71,14.74,169679.0
2015-11-02 14:30:00,14.73,14.74,14.73,14.73,45011.0,14.73,14.74,14.73,14.73,45011.0
2015-11-02 14:40:00,14.73,14.74,14.72,14.73,29830.0,14.73,14.74,14.72,14.73,29830.0
2015-11-02 14:50:00,14.73,14.74,14.72,14.73,33841.0,14.73,14.74,14.72,14.73,33841.0
2015-11-02 15:00:00,14.74,14.74,14.71,14.71,32401.0,14.74,14.74,14.71,14.71,32401.0
2015-11-02 15:10:00,14.72,14.72,14.7,14.7,75232.0,14.72,14.72,14.7,14.7,75232.0
2015-11-02 15:20:00,14.71,14.71,14.7,14.71,26378.0,14.71,14.71,14.7,14.71,26378.0
2015-11-02 15:30:00,14.71,14.71,14.7,14.7,106979.0,14.71,14.71,14.7,14.7,106979.0
2015-11-02 15:40:00,14.71,14.72,14.7,14.7,134102.0,14.71,14.72,14.7,14.7,134102.0
2015-11-02 15:50:00,14.71,14.72,14.7,14.71,129835.0,14.71,14.72,14.7,14.71,129835.0
2015-11-03 09:30:00,14.61,14.63,14.59,14.6,189803.0,14.61,14.63,14.59,14.6,189803.0
2015-11-03 09:40:00,14.6,14.6,14.53,14.54,164803.0,14.6,14.6,14.53,14.54,164803.0
2015-11-03 09:50:00,14.53,14.56,14.51,14.55,201149.0,14.53,14.56,14.51,14.55,201149.0
2015-11-03 10:00:00,14.55,14.6,14.54,14.59,145701.0,14.55,14.6,14.54,14.59,145701.0
2015-11-03 10:10:00,14.58,14.59,14.57,14.58,58198.0,14.58,14.59,14.57,14.58,58198.0
2015-11-03 10:20:00,14.58,14.61,14.57,14.61,84192.0,14.58,14.61,14.57,14.61,84192.0
2015-11-03 10:30:00,14.61,14.61,14.58,14.59,115026.0,14.61,14.61,14.58,14.59,115026.0
2015-11-03 10:40:00,14.58,14.61,14.57,14.6,53772.0,14.58,14.61,14.57,14.6,53772.0
2015-11-03 10:50:00,14.6,14.61,14.59,14.6,81111.0,14.6,14.61,14.59,14.6,81111.0
2015-11-03 11:00:00,14.6,14.63,14.59,14.62,46927.0,14.6,14.63,14.59,14.62,46927.0
2015-11-03 11:10:00,14.61,14.64,14.6,14.64,52277.0,14.61,14.64,14.6,14.64,52277.0
2015-11-03 11:20:00,14.63,14.64,14.62,14.63,55888.0,14.63,14.64,14.62,14.63,55888.0
2015-11-03 11:30:00,14.64,14.64,14.61,14.62,46281.0,14.64,14.64,14.61,14.62,46281.0
2015-11-03 11:40:00,14.62,14.62,14.6,14.61,50820.0,14.62,14.62,14.6,14.61,50820.0
2015-11-03 11:50:00,14.61,14.62,14.6,14.6,44889.0,14.61,14.62,14.6,14.6,44889.0
2015-11-03 12:00:00,14.61,14.61,14.56,14.57,372129.0,14.61,14.61,14.56,14.57,372129.0
2015-11-03 12:10:00,14.57,14.57,14.53,14.54,201244.0,14.57,14.57,14.53,14.54,201244.0
2015-11-03 12:20:00,14.54,14.56,14.54,14.55,23670.0,14.54,14.56,14.54,14.55,23670.0
2015-11-03 12:30:00,14.56,14.56,14.54,14.55,35447.0,14.56,14.56,14.54,14.55,35447.0
2015-11-03 12:40:00,14.55,14.56,14.54,14.56,49607.0,14.55,14.56,14.54,14.56,49607.0
2015-11-03 12:50:00,14.55,14.56,14.53,14.54,62426.0,14.55,14.56,14.53,14.54,62426.0
2015-11-03 13:00:00,14.55,14.55,14.52,14.53,98242.0,14.55,14.55,14.52,14.53,98242.0
2015-11-03 13:10:00,14.53,14.55,14.53,14.54,244769.0,14.53,14.55,14.53,14.54,244769.0
2015-11-03 13:20:00,14.54,14.56,14.53,14.55,166659.0,14.54,14.56,14.53,14.55,166659.0
2015-11-03 13:30:00,14.55,14.56,14.54,14.55,36641.0,14.55,14.56,14.54,14.55,36641.0
2015-11-03 13:40:00,14.56,14.56,14.55,14.56,27184.0,14.56,14.56,14.55,14.56,27184.0
2015-11-03 13:50:00,14.56,14.56,14.55,14.56,58079.0,14.56,14.56,14.55,14.56,58079.0
2015-11-03 14:00:00,14.55,14.56,14.55,14.55,27569.0,14.55,14.56,14.55,14.55,27569.0
2015-11-03 14:10:00,14.55,14.57,14.55,14.57,74544.0,14.55,14.57,14.55,14.57,74544.0
2015-11-03 14:20:00,14.57,14.58,14.56,14.58,43588.0,14.57,14.58,14.56,14.58,43588.0
2015-11-03 14:30:00,14.58,14.59,14.57,14.59,36691.0,14.58,14.59,14.57,14.59,36691.0
2015-11-03 14:40:00,14.58,14.6,14.57,14.59,154391.0,14.58,14.6,14.57,14.59,154391.0
2015-11-03 14:50:00,14.58,14.6,14.58,14.59,32448.0,14.58,14.6,14.58,14.59,32448.0
2015-11-03 15:00:00,14.59,14.59,14.58,14.58,56955.0,14.59,14.59,14.58,14.58,56955.0
2015-11-03 15:10:00,14.59,14.59,14.57,14.58,53679.0,14.59,14.59,14.57,14.58,53679.0
2015-11-03 15:20:00,14.58,14.58,14.57,14.57,66900.0,14.58,14.58,14.57,14.57,66900.0
2015-11-03 15:30:00,14.58,14.59,14.57,14.59,56017.0,14.58,14.59,14.57,14.59,56017.0
2015-11-03 15:40:00,14.58,14.59,14.56,14.56,168604.0,14.58,14.59,14.56,14.56,168604.0
2015-11-03 15:50:00,14.57,14.58,14.56,14.58,256503.0,14.57,14.58,14.56,14.58,256503.0
2015-11-04 09:30:00,14.56,14.58,14.54,14.57,189616.0,14.56,14.58,14.54,14.57,189616.0
2015-11-04 09:40:00,14.57,14.57,14.54,14.56,156815.0,14.57,14.57,14.54,14.56,156815.0
2015-11-04 09:50:00,14.56,14.56,14.52,14.52,171980.0,14.56,14.56,14.52,14.52,171980.0
2015-11-04 10:00:00,14.52,14.53,14.46,14.52,752099.0,14.52,14.53,14.46,14.52,752099.0
2015-11-04 10:10:00,14.51,14.53,14.5,14.51,122831.0,14.51,14.53,14.5,14.51,122831.0
2015-11-04 10:20:00,14.51,14.52,14.49,14.52,91143.0,14.51,14.52,14.49,14.52,91143.0
2015-11-04 10:30:00,14.52,14.53,14.49,14.49,219004.0,14.52,14.53,14.49,14.49,219004.0
2015-11-04 10:40:00,14.49,14.5,14.45,14.46,277549.0,14.49,14.5,14.45,14.46,277549.0
2015-11-04 10:50:00,14.46,14.47,14.45,14.46,100471.0,14.46,14.47,14.45,14.46,100471.0
2015-11-04 11:00:00,14.46,14.48,14.45,14.47,101057.0,14.46,14.48,14.45,14.47,101057.0
2015-11-04 11:10:00,14.47,14.52,14.46,14.47,158885.0,14.47,14.52,14.46,14.47,158885.0
2015-11-04 11:20:00,14.47,14.48,14.46,14.46,21092.0,14.47,14.48,14.46,14.46,21092.0
2015-11-04 11:30:00,14.46,14.47,14.45,14.47,71613.0,14.46,14.47,14.45,14.47,71613.0
2015-11-04 11:40:00,14.46,14.48,14.46,14.47,45933.0,14.46,14.48,14.46,14.47,45933.0
2015-11-04 11:50:00,14.47,14.48,14.47,14.48,25497.0,14.47,14.48,14.47,14.48,25497.0
2015-11-04 12:00:00,14.47,14.48,14.46,14.48,41840.0,14.47,14.48,14.46,14.48,41840.0
2015-11-04 12:10:00,14.48,14.48,14.46,14.46,22416.0,14.48,14.48,14.46,14.46,22416.0
2015-11-04 12:20:00,14.46,14.47,14.45,14.45,56606.0,14.46,14.47,14.45,14.45,56606.0
2015-11-04 12:30:00,14.45,14.45,14.41,14.42,195386.0,14.45,14.45,14.41,14.42,195386.0
2015-11-04 12:40:00,14.43,14.43,14.4,14.41,130009.0,14.43,14.43,14.4,14.41,130009.0
2015-11-04 12:50:00,14.41,14.41,14.39,14.41,58056.0,14.41,14.41,14.39,14.41,58056.0
2015-11-04 13:00:00,14.41,14.41,14.38,14.39,194350.0,14.41,14.41,14.38,14.39,194350.0
2015-11-04 13:10:00,14.39,14.42,14.39,14.39,127598.0,14.39,14.42,14.39,14.39,127598.0
2015-11-04 13:20:00,14.4,14.4,14.38,14.39,99117.0,14.4,14.4,14.38,14.39,99117.0
2015-11-04 13:30:00,14.39,14.41,14.39,14.4,53817.0,14.39,14.41,14.39,14.4,53817.0
2015-11-04 13:40:00,14.4,14.42,14.4,14.42,32888.0,14.4,14.42,14.4,14.42,32888.0
2015-11-04 13:50:00,14.41,14.41,14.39,14.39,53018.0,14.41,14.41,14.39,14.39,53018.0
2015-11-04 14:00:00,14.4,14.4,14.38,14.39,28205.0,14.4,14.4,14.38,14.39,28205.0
2015-11-04 14:10:00,14.38,14.4,14.38,14.39,115502.0,14.38,14.4,14.38,14.39,115502.0
2015-11-04 14:20:00,14.39,14.41,14.39,14.41,62568.0,14.39,14.41,14.39,14.41,62568.0
2015-11-04 14:30:00,14.41,14.42,14.4,14.4,37155.0,14.41,14.42,14.4,14.4,37155.0
2015-11-04 14:40:00,14.41,14.41,14.4,14.41,19473.0,14.41,14.41,14.4,14.41,19473.0
2015-11-04 14:50:00,14.41,14.41,14.4,14.4,14836.0,14.41,14.41,14.4,14.4,14836.0
2015-11-04 15:00:00,14.41,14.41,14.4,14.41,27654.0,14.41,14.41,14.4,14.41,27654.0
2015-11-04 15:10:00,14.41,14.41,14.4,14.41,68042.0,14.41,14.41,14.4,14.41,68042.0
2015-11-04 15:20:00,14.41,14.41,14.4,14.41,28096.0,14.41,14.41,14.4,14.41,28096.0
2015-11-04 15:30:00,14.41,14.41,14.4,14.41,39445.0,14.41,14.41,14.4,14.41,39445.0
2015-11-04 15:40:00,14.41,14.41,14.4,14.41,166388.0,14.41,14.41,14.4,14.41,166388.0
2015-11-04 15:50:00,14.41,14.41,14.38,14.39,587894.0,14.41,14.41,14.38,14.39,587894.0
2015-11-05 09:30:00,14.31,14.31,14.28,14.28,311120.0,14.31,14.31,14.28,14.28,311120.0
2015-11-05 09:40:00,14.28,14.31,14.27,14.29,162203.0,14.28,14.31,14.27,14.29,162203.0
2015-11-05 09:50:00,14.28,14.29,14.27,14.28,147461.0,14.28,14.29,14.27,14.28,147461.0
2015-11-05 10:00:00,14.29,14.3,14.27,14.28,94736.0,14.29,14.3,14.27,14.28,94736.0
2015-11-05 10:10:00,14.28,14.29,14.25,14.27,136046.0,14.28,14.29,14.25,14.27,136046.0
2015-11-05 10:20:00,14.27,14.28,14.26,14.26,124841.0,14.27,14.28,14.26,14.26,124841.0
2015-11-05 10:30:00,14.26,14.3,14.26,14.29,165746.0,14.26,14.3,14.26,14.29,165746.0
2015-11-05 10:40:00,14.3,14.3,14.27,14.27,39231.0,14.3,14.3,14.27,14.27,39231.0
2015-11-05 10:50:00,14.28,14.29,14.27,14.29,79140.0,14.28,14.29,14.27,14.29,79140.0
2015-11-05 11:00:00,14.29,14.31,14.28,14.29,89952.0,14.29,14.31,14.28,14.29,89952.0
2015-11-05 11:10:00,14.3,14.32,14.29,14.31,114115.0,14.3,14.32,14.29,14.31,114115.0
2015-11-05 11:20:00,14.31,14.32,14.29,14.31,65288.0,14.31,14.32,14.29,14.31,65288.0
2015-11-05 11:30:00,14.32,14.32,14.29,14.31,130180.0,14.32,14.32,14.29,14.31,130180.0
2015-11-05 11:40:00,14.31,14.32,14.3,14.32,64399.0,14.31,14.32,14.3,14.32,64399.0
2015-11-05 11:50:00,14.32,14.33,14.31,14.32,44189.0,14.32,14.33,14.31,14.32,44189.0
2015-11-05 12:00:00,14.32,14.38,14.32,14.36,107901.0,14.32,14.38,14.32,14.36,107901.0
2015-11-05 12:10:00,14.36,14.36,14.33,14.34,55799.0,14.36,14.36,14.33,14.34,55799.0
2015-11-05 12:20:00,14.34,14.35,14.32,14.35,53194.0,14.34,14.35,14.32,14.35,53194.0
2015-11-05 12:30:00,14.34,14.35,14.33,14.33,25439.0,14.34,14.35,14.33,14.33,25439.0
2015-11-05 12:40:00,14.33,14.34,14.32,14.34,30669.0,14.33,14.34,14.32,14.34,30669.0
2015-11-05 12:50:00,14.34,14.34,14.33,14.34,16215.0,14.34,14.34,14.33,14.34,16215.0
2015-11-05 13:00:00,14.34,14.36,14.34,14.34,152542.0,14.34,14.36,14.34,14.34,152542.0
2015-11-05 13:10:00,14.35,14.35,14.34,14.34,12006.0,14.35,14.35,14.34,14.34,12006.0
2015-11-05 13:20:00,14.34,14.34,14.31,14.31,96408.0,14.34,14.34,14.31,14.31,96408.0
2015-11-05 13:30:00,14.31,14.32,14.3,14.3,47634.0,14.31,14.32,14.3,14.3,47634.0
2015-11-05 13:40:00,14.31,14.31,14.3,14.3,13175.0,14.31,14.31,14.3,14.3,13175.0
2015-11-05 13:50:00,14.31,14.31,14.3,14.31,14285.0,14.31,14.31,14.3,14.31,14285.0
2015-11-05 14:00:00,14.3,14.31,14.29,14.31,140225.0,14.3,14.31,14.29,14.31,140225.0
2015-11-05 14:10:00,14.31,14.31,14.3,14.3,70580.0,14.31,14.31,14.3,14.3,70580.0
2015-11-05 14:20:00,14.3,14.31,14.29,14.3,50070.0,14.3,14.31,14.29,14.3,50070.0
2015-11-05 14:30:00,14.3,14.31,14.3,14.3,15305.0,14.3,14.31,14.3,14.3,15305.0
2015-11-05 14:40:00,14.31,14.31,14.3,14.31,30643.0,14.31,14.31,14.3,14.31,30643.0
2015-11-05 14:50:00,14.31,14.31,14.3,14.31,17192.0,14.31,14.31,14.3,14.31,17192.0
2015-11-05 15:00:00,14.3,14.31,14.3,14.3,6812.0,14.3,14.31,14.3,14.3,6812.0
2015-11-05 15:10:00,14.31,14.32,14.3,14.31,140196.0,14.31,14.32,14.3,14.31,140196.0
2015-11-05 15:20:00,14.31,14.32,14.3,14.3,62714.0,14.31,14.32,14.3,14.3,62714.0
2015-11-05 15:30:00,14.31,14.31,14.3,14.31,49504.0,14.31,14.31,14.3,14.31,49504.0
2015-11-05 15:40:00,14.31,14.32,14.3,14.32,35036.0,14.31,14.32,14.3,14.32,35036.0
2015-11-05 15:50:00,14.32,14.32,14.29,14.3,291364.0,14.32,14.32,14.29,14.3,291364.0
2015-11-06 09:30:00,14.11,14.13,14.08,14.1,511228.0,14.11,14.13,14.08,14.1,511228.0
2015-11-06 09:40:00,14.1,14.11,14.08,14.1,156536.0,14.1,14.11,14.08,14.1,156536.0
2015-11-06 09:50:00,14.1,14.13,14.08,14.11,147904.0,14.1,14.13,14.08,14.11,147904.0
2015-11-06 10:00:00,14.11,14.12,14.09,14.1,201861.0,14.11,14.12,14.09,14.1,201861.0
2015-11-06 10:10:00,14.1,14.11,14.08,14.08,157746.0,14.1,14.11,14.08,14.08,157746.0
2015-11-06 10:20:00,14.09,14.1,14.07,14.1,98983.0,14.09,14.1,14.07,14.1,98983.0
2015-11-06 10:30:00,14.09,14.1,14.08,14.1,129745.0,14.09,14.1,14.08,14.1,129745.0
2015-11-06 10:40:00,14.09,14.12,14.08,14.1,189674.0,14.09,14.12,14.08,14.1,189674.0
2015-11-06 10:50:00,14.1,14.1,14.06,14.09,115856.0,14.1,14.1,14.06,14.09,115856.0
2015-11-06 11:00:00,14.08,14.09,14.07,14.08,126658.0,14.08,14.09,14.07,14.08,126658.0
2015-11-06 11:10:00,14.07,14.08,14.05,14.07,63308.0,14.07,14.08,14.05,14.07,63308.0
2015-11-06 11:20:00,14.06,14.07,14.05,14.07,73838.0,14.06,14.07,14.05,14.07,73838.0
2015-11-06 11:30:00,14.07,14.07,14.05,14.06,92322.0,14.07,14.07,14.05,14.06,92322.0
2015-11-06 11:40:00,14.07,14.09,14.07,14.08,54110.0,14.07,14.09,14.07,14.08,54110.0
2015-11-06 11:50:00,14.08,14.09,14.08,14.09,46575.0,14.08,14.09,14.08,14.09,46575.0
2015-11-06 12:00:00,14.08,14.09,14.07,14.08,37759.0,14.08,14.09,14.07,14.08,37759.0
2015-11-06 12:10:00,14.08,14.08,14.06,14.07,75844.0,14.08,14.08,14.06,14.07,75844.0
2015-11-06 12:20:00,14.08,14.08,14.06,14.07,91286.0,14.08,14.08,14.06,14.07,91286.0
2015-11-06 12:30:00,14.07,14.07,14.05,14.06,50989.0,14.07,14.07,14.05,14.06,50989.0
2015-11-06 12:40:00,14.06,14.06,14.05,14.06,21476.0,14.06,14.06,14.05,14.06,21476.0
2015-11-06 12:50:00,14.06,14.06,14.04,14.06,131118.0,14.06,14.06,14.04,14.06,131118.0
2015-11-06 13:00:00,14.06,14.06,14.05,14.06,33917.0,14.06,14.06,14.05,14.06,33917.0
2015-11-06 13:10:00,14.05,14.07,14.05,14.07,60899.0,14.05,14.07,14.05,14.07,60899.0
2015-11-06 13:20:00,14.07,14.07,14.05,14.07,56121.0,14.07,14.07,14.05,14.07,56121.0
2015-11-06 13:30:00,14.07,14.09,14.06,14.08,65962.0,14.07,14.09,14.06,14.08,65962.0
2015-11-06 13:40:00,14.08,14.08,14.07,14.07,34575.0,14.08,14.08,14.07,14.07,34575.0
2015-11-06 13:50:00,14.08,14.09,14.07,14.08,57523.0,14.08,14.09,14.07,14.08,57523.0
2015-11-06 14:00:00,14.08,14.09,14.08,14.08,32838.0,14.08,14.09,14.08,14.08,32838.0
2015-11-06 14:10:00,14.08,14.09,14.05,14.06,97968.0,14.08,14.09,14.05,14.06,97968.0
2015-11-06 14:20:00,14.07,14.07,14.06,14.06,15206.0,14.07,14.07,14.06,14.06,15206.0
2015-11-06 14:30:00,14.06,14.06,14.05,14.05,28317.0,14.06,14.06,14.05,14.05,28317.0
2015-11-06 14:40:00,14.06,14.06,14.05,14.06,24331.0,14.06,14.06,14.05,14.06,24331.0
2015-11-06 14:50:00,14.05,14.06,14.05,14.06,25680.0,14.05,14.06,14.05,14.06,25680.0
2015-11-06 15:00:00,14.05,14.07,14.05,14.06,129459.0,14.05,14.07,14.05,14.06,129459.0
2015-11-06 15:10:00,14.06,14.07,14.06,14.07,21220.0,14.06,14.07,14.06,14.07,21220.0
2015-11-06 15:20:00,14.07,14.07,14.06,14.07,57994.0,14.07,14.07,14.06,14.07,57994.0
2015-11-06 15:30:00,14.07,14.07,14.06,14.07,73523.0,14.07,14.07,14.06,14.07,73523.0
2015-11-06 15:40:00,14.07,14.08,14.06,14.07,148424.0,14.07,14.08,14.06,14.07,148424.0
2015-11-06 15:50:00,14.08,14.08,14.06,14.07,304354.0,14.08,14.08,14.06,14.07,304354.0
2015-11-09 09:30:00,13.97,13.98,13.94,13.96,670985.0,13.97,13.98,13.94,13.96,670985.0
2015-11-09 09:40:00,13.96,13.97,13.93,13.94,172200.0,13.96,13.97,13.93,13.94,172200.0
2015-11-09 09:50:00,13.94,13.95,13.92,13.92,127184.0,13.94,13.95,13.92,13.92,127184.0
2015-11-09 10:00:00,13.92,13.93,13.9,13.92,173540.0,13.92,13.93,13.9,13.92,173540.0
2015-11-09 10:10:00,13.92,13.94,13.91,13.93,88085.0,13.92,13.94,13.91,13.93,88085.0
2015-11-09 10:20:00,13.93,13.94,13.92,13.93,221787.0,13.93,13.94,13.92,13.93,221787.0
2015-11-09 10:30:00,13.93,13.93,13.91,13.93,70683.0,13.93,13.93,13.91,13.93,70683.0
2015-11-09 10:40:00,13.93,13.94,13.91,13.92,113999.0,13.93,13.94,13.91,13.92,113999.0
2015-11-09 10:50:00,13.92,13.92,13.89,13.92,176158.0,13.92,13.92,13.89,13.92,176158.0
2015-11-09 11:00:00,13.92,13.93,13.91,13.91,66401.0,13.92,13.93,13.91,13.91,66401.0
2015-11-09 11:10:00,13.9,13.92,13.9,13.9,77670.0,13.9,13.92,13.9,13.9,77670.0
2015-11-09 11:20:00,13.9,13.91,13.87,13.89,258328.0,13.9,13.91,13.87,13.89,258328.0
2015-11-09 11:30:00,13.89,13.9,13.87,13.88,196899.0,13.89,13.9,13.87,13.88,196899.0
2015-11-09 11:40:00,13.89,13.89,13.83,13.85,211346.0,13.89,13.89,13.83,13.85,211346.0
2015-11-09 11:50:00,13.85,13.87,13.84,13.86,110074.0,13.85,13.87,13.84,13.86,110074.0
2015-11-09 12:00:00,13.86,13.86,13.84,13.86,139432.0,13.86,13.86,13.84,13.86,139432.0
2015-11-09 12:10:00,13.85,13.87,13.85,13.87,74522.0,13.85,13.87,13.85,13.87,74522.0
2015-11-09 12:20:00,13.87,13.87,13.84,13.85,156917.0,13.87,13.87,13.84,13.85,156917.0
2015-11-09 12:30:00,13.85,13.85,13.82,13.83,173298.0,13.85,13.85,13.82,13.83,173298.0
2015-11-09 12:40:00,13.83,13.84,13.8,13.8,253879.0,13.83,13.84,13.8,13.8,253879.0
2015-11-09 12:50:00,13.81,13.82,13.8,13.81,73912.0,13.81,13.82,13.8,13.81,73912.0
2015-11-09 13:00:00,13.82,13.83,13.81,13.83,84453.0,13.82,13.83,13.81,13.83,84453.0
2015-11-09 13:10:00,13.83,13.84,13.81,13.82,153675.0,13.83,13.84,13.81,13.82,153675.0
2015-11-09 13:20:00,13.82,13.82,13.78,13.79,312463.0,13.82,13.82,13.78,13.79,312463.0
2015-11-09 13:30:00,13.79,13.83,13.79,13.83,85958.0,13.79,13.83,13.79,13.83,85958.0
2015-11-09 13:40:00,13.83,13.84,13.82,13.83,111555.0,13.83,13.84,13.82,13.83,111555.0
2015-11-09 13:50:00,13.83,13.83,13.81,13.82,53464.0,13.83,13.83,13.81,13.82,53464.0
2015-11-09 14:00:00,13.82,13.85,13.81,13.84,123115.0,13.82,13.85,13.81,13.84,123115.0
2015-11-09 14:10:00,13.84,13.85,13.83,13.83,90359.0,13.84,13.85,13.83,13.83,90359.0
2015-11-09 14:20:00,13.83,13.84,13.82,13.83,35443.0,13.83,13.84,13.82,13.83,35443.0
2015-11-09 14:30:00,13.84,13.84,13.82,13.84,58688.0,13.84,13.84,13.82,13.84,58688.0
2015-11-09 14:40:00,13.83,13.84,13.83,13.84,19467.0,13.83,13.84,13.83,13.84,19467.0
2015-11-09 14:50:00,13.84,13.84,13.83,13.84,162890.0,13.84,13.84,13.83,13.84,162890.0
2015-11-09 15:00:00,13.85,13.85,13.83,13.85,102696.0,13.85,13.85,13.83,13.85,102696.0
2015-11-09 15:10:00,13.85,13.86,13.84,13.85,97340.0,13.85,13.86,13.84,13.85,97340.0
2015-11-09 15:20:00,13.86,13.86,13.85,13.86,70265.0,13.86,13.86,13.85,13.86,70265.0
2015-11-09 15:30:00,13.86,13.87,13.85,13.87,90381.0,13.86,13.87,13.85,13.87,90381.0
2015-11-09 15:40:00,13.87,13.89,13.86,13.89,151063.0,13.87,13.89,13.86,13.89,151063.0
2015-11-09 15:50:00,13.89,13.89,13.88,13.88,340873.0,13.89,13.89,13.88,13.88,340873.0
2015-11-10 09:30:00,13.69,13.7,13.66,13.68,569162.0,13.69,13.7,13.66,13.68,569162.0
2015-11-10 09:40:00,13.68,13.69,13.67,13.68,193726.0,13.68,13.69,13.67,13.68,193726.0
2015-11-10 09:50:00,13.68,13.72,13.65,13.7,397738.0,13.68,13.72,13.65,13.7,397738.0
2015-11-10 10:00:00,13.69,13.72,13.68,13.72,122067.0,13.69,13.72,13.68,13.72,122067.0
2015-11-10 10:10:00,13.71,13.75,13.71,13.73,265392.0,13.71,13.75,13.71,13.73,265392.0
2015-11-10 10:20:00,13.73,13.73,13.71,13.73,93366.0,13.73,13.73,13.71,13.73,93366.0
2015-11-10 10:30:00,13.72,13.73,13.68,13.69,361725.0,13.72,13.73,13.68,13.69,361725.0
2015-11-10 10:40:00,13.69,13.7,13.68,13.69,112792.0,13.69,13.7,13.68,13.69,112792.0
2015-11-10 10:50:00,13.7,13.7,13.68,13.7,57000.0,13.7,13.7,13.68,13.7,57000.0
2015-11-10 11:00:00,13.69,13.7,13.68,13.69,69619.0,13.69,13.7,13.68,13.69,69619.0
2015-11-10 11:10:00,13.69,13.77,13.68,13.76,380878.0,13.69,13.77,13.68,13.76,380878.0
2015-11-10 11:20:00,13.76,13.77,13.73,13.74,120938.0,13.76,13.77,13.73,13.74,120938.0
2015-11-10 11:30:00,13.73,13.77,13.73,13.76,165728.0,13.73,13.77,13.73,13.76,165728.0
2015-11-10 11:40:00,13.77,13.78,13.75,13.76,107569.0,13.77,13.78,13.75,13.76,107569.0
2015-11-10 11:50:00,13.75,13.8,13.75,13.79,186475.0,13.75,13.8,13.75,13.79,186475.0
2015-11-10 12:00:00,13.79,13.79,13.74,13.75,119097.0,13.79,13.79,13.74,13.75,119097.0
2015-11-10 12:10:00,13.75,13.77,13.74,13.75,100260.0,13.75,13.77,13.74,13.75,100260.0
2015-11-10 12:20:00,13.75,13.75,13.74,13.75,20464.0,13.75,13.75,13.74,13.75,20464.0
2015-11-10 12:30:00,13.75,13.75,13.74,13.74,60904.0,13.75,13.75,13.74,13.74,60904.0
2015-11-10 12:40:00,13.75,13.75,13.74,13.74,71259.0,13.75,13.75,13.74,13.74,71259.0
2015-11-10 12:50:00,13.75,13.75,13.73,13.75,190301.0,13.75,13.75,13.73,13.75,190301.0
2015-11-10 13:00:00,13.74,13.75,13.74,13.74,25470.0,13.74,13.75,13.74,13.74,25470.0
2015-11-10 13:10:00,13.75,13.76,13.74,13.74,100304.0,13.75,13.76,13.74,13.74,100304.0
2015-11-10 13:20:00,13.74,13.76,13.73,13.75,178426.0,13.74,13.76,13.73,13.75,178426.0
2015-11-10 13:30:00,13.74,13.77,13.74,13.77,35872.0,13.74,13.77,13.74,13.77,35872.0
2015-11-10 13:40:00,13.77,13.77,13.74,13.76,187248.0,13.77,13.77,13.74,13.76,187248.0
2015-11-10 13:50:00,13.75,13.76,13.74,13.74,81348.0,13.75,13.76,13.74,13.74,81348.0
2015-11-10 14:00:00,13.74,13.75,13.73,13.74,77435.0,13.74,13.75,13.73,13.74,77435.0
2015-11-10 14:10:00,13.74,13.76,13.74,13.75,35341.0,13.74,13.76,13.74,13.75,35341.0
2015-11-10 14:20:00,13.76,13.76,13.74,13.75,51196.0,13.76,13.76,13.74,13.75,51196.0
2015-11-10 14:30:00,13.75,13.75,13.74,13.75,24007.0,13.75,13.75,13.74,13.75,24007.0
2015-11-10 14:40:00,13.75,13.76,13.74,13.76,98950.0,13.75,13.76,13.74,13.76,98950.0
2015-11-10 14:50:00,13.75,13.76,13.75,13.75,49307.0,13.75,13.76,13.75,13.75,49307.0
2015-11-10 15:00:00,13.76,13.76,13.75,13.76,108522.0,13.76,13.76,13.75,13.76,108522.0
2015-11-10 15:10:00,13.76,13.76,13.75,13.76,64433.0,13.76,13.76,13.75,13.76,64433.0
2015-11-10 15:20:00,13.76,13.76,13.75,13.75,51348.0,13.76,13.76,13.75,13.75,51348.0
2015-11-10 15:30:00,13.76,13.76,13.75,13.76,92133.0,13.76,13.76,13.75,13.76,92133.0
2015-11-10 15:40:00,13.76,13.76,13.74,13.75,197398.0,13.76,13.76,13.74,13.75,197398.0
2015-11-10 15:50:00,13.75,13.76,13.74,13.76,454777.0,13.75,13.76,13.74,13.76,454777.0
2015-11-11 09:30:00,13.71,13.72,13.7,13.71,163686.0,13.71,13.72,13.7,13.71,163686.0
2015-11-11 09:40:00,13.71,13.71,13.66,13.67,263195.0,13.71,13.71,13.66,13.67,263195.0
2015-11-11 09:50:00,13.67,13.68,13.65,13.67,341811.0,13.67,13.68,13.65,13.67,341811.0
2015-11-11 10:00:00,13.66,13.68,13.65,13.66,131380.0,13.66,13.68,13.65,13.66,131380.0
2015-11-11 10:10:00,13.66,13.68,13.66,13.68,141312.0,13.66,13.68,13.66,13.68,141312.0
2015-11-11 10:20:00,13.67,13.69,13.67,13.69,104007.0,13.67,13.69,13.67,13.69,104007.0
2015-11-11 10:30:00,13.68,13.68,13.67,13.67,53351.0,13.68,13.68,13.67,13.67,53351.0
2015-11-11 10:40:00,13.68,13.69,13.67,13.69,103065.0,13.68,13.69,13.67,13.69,103065.0
2015-11-11 10:50:00,13.68,13.73,13.68,13.72,107743.0,13.68,13.73,13.68,13.72,107743.0
2015-11-11 11:00:00,13.71,13.72,13.7,13.71,96368.0,13.71,13.72,13.7,13.71,96368.0
2015-11-11 11:10:00,13.7,13.71,13.68,13.68,61423.0,13.7,13.71,13.68,13.68,61423.0
2015-11-11 11:20:00,13.69,13.7,13.66,13.66,114923.0,13.69,13.7,13.66,13.66,114923.0
2015-11-11 11:30:00,13.66,13.68,13.66,13.67,97960.0,13.66,13.68,13.66,13.67,97960.0
2015-11-11 11:40:00,13.67,13.68,13.67,13.68,85091.0,13.67,13.68,13.67,13.68,85091.0
2015-11-11 11:50:00,13.68,13.68,13.66,13.67,80545.0,13.68,13.68,13.66,13.67,80545.0
2015-11-11 12:00:00,13.67,13.67,13.66,13.67,22052.0,13.67,13.67,13.66,13.67,22052.0
2015-11-11 12:10:00,13.67,13.67,13.66,13.66,16909.0,13.67,13.67,13.66,13.66,16909.0
2015-11-11 12:20:00,13.66,13.67,13.66,13.67,27507.0,13.66,13.67,13.66,13.67,27507.0
2015-11-11 12:30:00,13.67,13.67,13.65,13.66,105552.0,13.67,13.67,13.65,13.66,105552.0
2015-11-11 12:40:00,13.66,13.66,13.63,13.65,133468.0,13.66,13.66,13.63,13.65,133468.0
2015-11-11 12:50:00,13.65,13.66,13.63,13.65,72854.0,13.65,13.66,13.63,13.65,72854.0
2015-11-11 13:00:00,13.64,13.64,13.61,13.62,76360.0,13.64,13.64,13.61,13.62,76360.0
2015-11-11 13:10:00,13.62,13.65,13.61,13.64,68639.0,13.62,13.65,13.61,13.64,68639.0
2015-11-11 13:20:00,13.64,13.67,13.63,13.66,77652.0,13.64,13.67,13.63,13.66,77652.0
2015-11-11 13:30:00,13.67,13.7,13.66,13.69,173808.0,13.67,13.7,13.66,13.69,173808.0
2015-11-11 13:40:00,13.7,13.7,13.69,13.7,35142.0,13.7,13.7,13.69,13.7,35142.0
2015-11-11 13:50:00,13.7,13.71,13.68,13.7,76745.0,13.7,13.71,13.68,13.7,76745.0
2015-11-11 14:00:00,13.69,13.7,13.65,13.66,119373.0,13.69,13.7,13.65,13.66,119373.0
2015-11-11 14:10:00,13.66,13.67,13.64,13.64,63985.0,13.66,13.67,13.64,13.64,63985.0
2015-11-11 14:20:00,13.64,13.66,13.64,13.66,53003.0,13.64,13.66,13.64,13.66,53003.0
2015-11-11 14:30:00,13.67,13.67,13.66,13.66,48583.0,13.67,13.67,13.66,13.66,48583.0
2015-11-11 14:40:00,13.66,13.67,13.66,13.66,35357.0,13.66,13.67,13.66,13.66,35357.0
2015-11-11 14:50:00,13.66,13.67,13.64,13.65,51437.0,13.66,13.67,13.64,13.65,51437.0
2015-11-11 15:00:00,13.64,13.65,13.64,13.64,80930.0,13.64,13.65,13.64,13.64,80930.0
2015-11-11 15:10:00,13.65,13.65,13.64,13.64,88067.0,13.65,13.65,13.64,13.64,88067.0
2015-11-11 15:20:00,13.65,13.65,13.64,13.65,26019.0,13.65,13.65,13.64,13.65,26019.0
2015-11-11 15:30:00,13.65,13.65,13.64,13.65,63380.0,13.65,13.65,13.64,13.65,63380.0
2015-11-11 15:40:00,13.65,13.65,13.64,13.64,108417.0,13.65,13.65,13.64,13.64,108417.0
2015-11-11 15:50:00,13.64,13.65,13.63,13.63,339390.0,13.64,13.65,13.63,13.63,339390.0
2015-11-12 09:30:00,13.59,13.8,13.57,13.77,907578.0,13.59,13.8,13.57,13.77,907578.0
2015-11-12 09:40:00,13.77,13.83,13.75,13.82,622289.0,13.77,13.83,13.75,13.82,622289.0
2015-11-12 09:50:00,13.81,13.82,13.78,13.8,297219.0,13.81,13.82,13.78,13.8,297219.0
2015-11-12 10:00:00,13.8,13.81,13.69,13.69,350142.0,13.8,13.81,13.69,13.69,350142.0
2015-11-12 10:10:00,13.69,13.69,13.65,13.68,233729.0,13.69,13.69,13.65,13.68,233729.0
2015-11-12 10:20:00,13.66,13.68,13.65,13.66,216369.0,13.66,13.68,13.65,13.66,216369.0
2015-11-12 10:30:00,13.67,13.67,13.61,13.62,362464.0,13.67,13.67,13.61,13.62,362464.0
2015-11-12 10:40:00,13.61,13.62,13.59,13.61,170798.0,13.61,13.62,13.59,13.61,170798.0
2015-11-12 10:50:00,13.61,13.62,13.6,13.62,71301.0,13.61,13.62,13.6,13.62,71301.0
2015-11-12 11:00:00,13.62,13.65,13.62,13.64,220533.0,13.62,13.65,13.62,13.64,220533.0
2015-11-12 11:10:00,13.64,13.65,13.54,13.56,376750.0,13.64,13.65,13.54,13.56,376750.0
2015-11-12 11:20:00,13.57,13.6,13.56,13.58,187424.0,13.57,13.6,13.56,13.58,187424.0
2015-11-12 11:30:00,13.58,13.61,13.57,13.6,124408.0,13.58,13.61,13.57,13.6,124408.0
2015-11-12 11:40:00,13.6,13.62,13.6,13.62,83785.0,13.6,13.62,13.6,13.62,83785.0
2015-11-12 11:50:00,13.61,13.62,13.6,13.62,74982.0,13.61,13.62,13.6,13.62,74982.0
2015-11-12 12:00:00,13.61,13.61,13.59,13.6,58870.0,13.61,13.61,13.59,13.6,58870.0
2015-11-12 12:10:00,13.6,13.61,13.59,13.6,46912.0,13.6,13.61,13.59,13.6,46912.0
2015-11-12 12:20:00,13.6,13.64,13.6,13.63,90515.0,13.6,13.64,13.6,13.63,90515.0
2015-11-12 12:30:00,13.63,13.64,13.61,13.63,75544.0,13.63,13.64,13.61,13.63,75544.0
2015-11-12 12:40:00,13.62,13.63,13.61,13.62,100708.0,13.62,13.63,13.61,13.62,100708.0
2015-11-12 12:50:00,13.62,13.62,13.6,13.61,51324.0,13.62,13.62,13.6,13.61,51324.0
2015-11-12 13:00:00,13.61,13.62,13.6,13.61,58354.0,13.61,13.62,13.6,13.61,58354.0
2015-11-12 13:10:00,13.61,13.62,13.6,13.62,60547.0,13.61,13.62,13.6,13.62,60547.0
2015-11-12 13:20:00,13.62,13.62,13.6,13.62,28415.0,13.62,13.62,13.6,13.62,28415.0
2015-11-12 13:30:00,13.62,13.64,13.61,13.64,88596.0,13.62,13.64,13.61,13.64,88596.0
2015-11-12 13:40:00,13.64,13.66,13.64,13.65,93090.0,13.64,13.66,13.64,13.65,93090.0
2015-11-12 13:50:00,13.65,13.65,13.63,13.63,30036.0,13.65,13.65,13.63,13.63,30036.0
2015-11-12 14:00:00,13.63,13.64,13.62,13.64,86813.0,13.63,13.64,13.62,13.64,86813.0
2015-11-12 14:10:00,13.63,13.64,13.61,13.62,75352.0,13.63,13.64,13.61,13.62,75352.0
2015-11-12 14:20:00,13.62,13.63,13.61,13.63,42572.0,13.62,13.63,13.61,13.63,42572.0
2015-11-12 14:30:00,13.63,13.63,13.62,13.63,41861.0,13.63,13.63,13.62,13.63,41861.0
2015-11-12 14:40:00,13.62,13.63,13.62,13.63,20538.0,13.62,13.63,13.62,13.63,20538.0
2015-11-12 14:50:00,13.62,13.64,13.61,13.63,137423.0,13.62,13.64,13.61,13.63,137423.0
2015-11-12 15:00:00,13.63,13.66,13.63,13.64,112140.0,13.63,13.66,13.63,13.64,112140.0
2015-11-12 15:10:00,13.63,13.64,13.63,13.64,25991.0,13.63,13.64,13.63,13.64,25991.0
2015-11-12 15:20:00,13.64,13.65,13.63,13.63,42679.0,13.64,13.65,13.63,13.63,42679.0
2015-11-12 15:30:00,13.63,13.64,13.63,13.63,86346.0,13.63,13.64,13.63,13.63,86346.0
2015-11-12 15:40:00,13.63,13.65,13.63,13.65,114091.0,13.63,13.65,13.63,13.65,114091.0
2015-11-12 15:50:00,13.65,13.65,13.64,13.64,314036.0,13.65,13.65,13.64,13.64,314036.0
2015-11-13 09:30:00,13.57,13.58,13.56,13.58,164849.0,13.57,13.58,13.56,13.58,164849.0
2015-11-13 09:40:00,13.58,13.59,13.54,13.59,158797.0,13.58,13.59,13.54,13.59,158797.0
2015-11-13 09:50:00,13.58,13.59,13.56,13.57,132138.0,13.58,13.59,13.56,13.57,132138.0
2015-11-13 10:00:00,13.56,13.57,13.53,13.56,216511.0,13.56,13.57,13.53,13.56,216511.0
2015-11-13 10:10:00,13.56,13.57,13.54,13.56,152765.0,13.56,13.57,13.54,13.56,152765.0
2015-11-13 10:20:00,13.55,13.57,13.54,13.54,118198.0,13.55,13.57,13.54,13.54,118198.0
2015-11-13 10:30:00,13.54,13.56,13.54,13.55,107555.0,13.54,13.56,13.54,13.55,107555.0
2015-11-13 10:40:00,13.55,13.59,13.55,13.58,85728.0,13.55,13.59,13.55,13.58,85728.0
2015-11-13 10:50:00,13.57,13.6,13.57,13.6,92999.0,13.57,13.6,13.57,13.6,92999.0
2015-11-13 11:00:00,13.59,13.6,13.58,13.59,104367.0,13.59,13.6,13.58,13.59,104367.0
2015-11-13 11:10:00,13.58,13.59,13.57,13.58,73864.0,13.58,13.59,13.57,13.58,73864.0
2015-11-13 11:20:00,13.58,13.6,13.57,13.59,97800.0,13.58,13.6,13.57,13.59,97800.0
2015-11-13 11:30:00,13.58,13.59,13.57,13.58,56484.0,13.58,13.59,13.57,13.58,56484.0
2015-11-13 11:40:00,13.58,13.59,13.58,13.59,78680.0,13.58,13.59,13.58,13.59,78680.0
2015-11-13 11:50:00,13.59,13.6,13.58,13.6,24280.0,13.59,13.6,13.58,13.6,24280.0
2015-11-13 12:00:00,13.59,13.6,13.59,13.6,70736.0,13.59,13.6,13.59,13.6,70736.0
2015-11-13 12:10:00,13.59,13.6,13.59,13.59,61480.0,13.59,13.6,13.59,13.59,61480.0
2015-11-13 12:20:00,13.59,13.6,13.58,13.59,67759.0,13.59,13.6,13.58,13.59,67759.0
2015-11-13 12:30:00,13.59,13.6,13.58,13.59,82941.0,13.59,13.6,13.58,13.59,82941.0
2015-11-13 12:40:00,13.59,13.59,13.56,13.57,71188.0,13.59,13.59,13.56,13.57,71188.0
2015-11-13 12:50:00,13.57,13.58,13.57,13.58,25500.0,13.57,13.58,13.57,13.58,25500.0
2015-11-13 13:00:00,13.57,13.59,13.57,13.59,33652.0,13.57,13.59,13.57,13.59,33652.0
2015-11-13 13:10:00,13.58,13.59,13.58,13.58,71591.0,13.58,13.59,13.58,13.58,71591.0
2015-11-13 13:20:00,13.58,13.59,13.57,13.59,47883.0,13.58,13.59,13.57,13.59,47883.0
2015-11-13 13:30:00,13.59,13.59,13.57,13.58,130778.0,13.59,13.59,13.57,13.58,130778.0
2015-11-13 13:40:00,13.58,13.58,13.57,13.58,36594.0,13.58,13.58,13.57,13.58,36594.0
2015-11-13 13:50:00,13.58,13.58,13.57,13.57,75915.0,13.58,13.58,13.57,13.57,75915.0
2015-11-13 14:00:00,13.57,13.58,13.57,13.58,77138.0,13.57,13.58,13.57,13.58,77138.0
2015-11-13 14:10:00,13.57,13.59,13.57,13.59,69262.0,13.57,13.59,13.57,13.59,69262.0
2015-11-13 14:20:00,13.59,13.59,13.58,13.58,118966.0,13.59,13.59,13.58,13.58,118966.0
2015-11-13 14:30:00,13.58,13.59,13.58,13.58,85173.0,13.58,13.59,13.58,13.58,85173.0
2015-11-13 14:40:00,13.58,13.58,13.57,13.57,88323.0,13.58,13.58,13.57,13.57,88323.0
2015-11-13 14:50:00,13.58,13.58,13.57,13.58,37230.0,13.58,13.58,13.57,13.58,37230.0
2015-11-13 15:00:00,13.58,13.58,13.57,13.57,39694.0,13.58,13.58,13.57,13.57,39694.0
2015-11-13 15:10:00,13.58,13.58,13.57,13.57,54181.0,13.58,13.58,13.57,13.57,54181.0
2015-11-13 15:20:00,13.58,13.59,13.56,13.58,102419.0,13.58,13.59,13.56,13.58,102419.0
2015-11-13 15:30:00,13.58,13.59,13.58,13.59,54556.0,13.58,13.59,13.58,13.59,54556.0
2015-11-13 15:40:00,13.59,13.59,13.58,13.58,91132.0,13.59,13.59,13.58,13.58,91132.0
2015-11-13 15:50:00,13.58,13.59,13.57,13.58,378310.0,13.58,13.59,13.57,13.58,378310.0
2015-11-16 09:30:00,13.62,13.63,13.58,13.63,152408.0,13.62,13.63,13.58,13.63,152408.0
2015-11-16 09:40:00,13.63,13.63,13.59,13.62,131262.0,13.63,13.63,13.59,13.62,131262.0
2015-11-16 09:50:00,13.61,13.62,13.57,13.58,70836.0,13.61,13.62,13.57,13.58,70836.0
2015-11-16 10:00:00,13.57,13.6,13.56,13.59,77375.0,13.57,13.6,13.56,13.59,77375.0
2015-11-16 10:10:00,13.6,13.6,13.58,13.6,57630.0,13.6,13.6,13.58,13.6,57630.0
2015-11-16 10:20:00,13.59,13.6,13.56,13.58,71587.0,13.59,13.6,13.56,13.58,71587.0
2015-11-16 10:30:00,13.57,13.58,13.56,13.57,41224.0,13.57,13.58,13.56,13.57,41224.0
2015-11-16 10:40:00,13.58,13.61,13.57,13.6,86050.0,13.58,13.61,13.57,13.6,86050.0
2015-11-16 10:50:00,13.59,13.6,13.56,13.57,59458.0,13.59,13.6,13.56,13.57,59458.0
2015-11-16 11:00:00,13.57,13.58,13.55,13.58,62859.0,13.57,13.58,13.55,13.58,62859.0
2015-11-16 11:10:00,13.58,13.59,13.56,13.58,116149.0,13.58,13.59,13.56,13.58,116149.0
2015-11-16 11:20:00,13.59,13.6,13.57,13.58,63793.0,13.59,13.6,13.57,13.58,63793.0
2015-11-16 11:30:00,13.58,13.58,13.57,13.57,71151.0,13.58,13.58,13.57,13.57,71151.0
2015-11-16 11:40:00,13.57,13.59,13.57,13.58,60284.0,13.57,13.59,13.57,13.58,60284.0
2015-11-16 11:50:00,13.58,13.59,13.57,13.58,26034.0,13.58,13.59,13.57,13.58,26034.0
2015-11-16 12:00:00,13.58,13.59,13.57,13.58,20325.0,13.58,13.59,13.57,13.58,20325.0
2015-11-16 12:10:00,13.59,13.6,13.58,13.6,70187.0,13.59,13.6,13.58,13.6,70187.0
2015-11-16 12:20:00,13.6,13.61,13.59,13.61,120903.0,13.6,13.61,13.59,13.61,120903.0
2015-11-16 12:30:00,13.61,13.61,13.6,13.61,51003.0,13.61,13.61,13.6,13.61,51003.0
2015-11-16 12:40:00,13.6,13.61,13.59,13.6,102654.0,13.6,13.61,13.59,13.6,102654.0
2015-11-16 12:50:00,13.59,13.6,13.59,13.59,27614.0,13.59,13.6,13.59,13.59,27614.0
2015-11-16 13:00:00,13.6,13.61,13.59,13.6,44030.0,13.6,13.61,13.59,13.6,44030.0
2015-11-16 13:10:00,13.6,13.6,13.59,13.59,13613.0,13.6,13.6,13.59,13.59,13613.0
2015-11-16 13:20:00,13.6,13.61,13.59,13.6,109146.0,13.6,13.61,13.59,13.6,109146.0
2015-11-16 13:30:00,13.6,13.61,13.59,13.59,24357.0,13.6,13.61,13.59,13.59,24357.0
2015-11-16 13:40:00,13.6,13.61,13.59,13.61,28959.0,13.6,13.61,13.59,13.61,28959.0
2015-11-16 13:50:00,13.6,13.62,13.6,13.62,111836.0,13.6,13.62,13.6,13.62,111836.0
2015-11-16 14:00:00,13.62,13.63,13.6,13.61,51578.0,13.62,13.63,13.6,13.61,51578.0
2015-11-16 14:10:00,13.62,13.62,13.61,13.62,21455.0,13.62,13.62,13.61,13.62,21455.0
2015-11-16 14:20:00,13.62,13.62,13.6,13.61,34266.0,13.62,13.62,13.6,13.61,34266.0
2015-11-16 14:30:00,13.61,13.62,13.6,13.61,18412.0,13.61,13.62,13.6,13.61,18412.0
2015-11-16 14:40:00,13.62,13.62,13.61,13.61,17281.0,13.62,13.62,13.61,13.61,17281.0
2015-11-16 14:50:00,13.61,13.62,13.59,13.6,50311.0,13.61,13.62,13.59,13.6,50311.0
2015-11-16 15:00:00,13.59,13.6,13.58,13.59,110670.0,13.59,13.6,13.58,13.59,110670.0
2015-11-16 15:10:00,13.6,13.6,13.59,13.6,29399.0,13.6,13.6,13.59,13.6,29399.0
2015-11-16 15:20:00,13.6,13.61,13.59,13.61,118343.0,13.6,13.61,13.59,13.61,118343.0
2015-11-16 15:30:00,13.61,13.61,13.6,13.61,47427.0,13.61,13.61,13.6,13.61,47427.0
2015-11-16 15:40:00,13.61,13.62,13.6,13.61,217521.0,13.61,13.62,13.6,13.61,217521.0
2015-11-16 15:50:00,13.61,13.62,13.6,13.61,391661.0,13.61,13.62,13.6,13.61,391661.0
2015-11-17 09:30:00,13.63,13.63,13.6,13.61,235392.0,13.63,13.63,13.6,13.61,235392.0
2015-11-17 09:40:00,13.61,13.62,13.59,13.6,143601.0,13.61,13.62,13.59,13.6,143601.0
2015-11-17 09:50:00,13.6,13.61,13.59,13.61,127265.0,13.6,13.61,13.59,13.61,127265.0
2015-11-17 10:00:00,13.61,13.62,13.58,13.59,140027.0,13.61,13.62,13.58,13.59,140027.0
2015-11-17 10:10:00,13.59,13.6,13.54,13.57,300072.0,13.59,13.6,13.54,13.57,300072.0
2015-11-17 10:20:00,13.56,13.57,13.55,13.56,166633.0,13.56,13.57,13.55,13.56,166633.0
2015-11-17 10:30:00,13.56,13.58,13.55,13.58,130599.0,13.56,13.58,13.55,13.58,130599.0
2015-11-17 10:40:00,13.57,13.58,13.56,13.57,117014.0,13.57,13.58,13.56,13.57,117014.0
2015-11-17 10:50:00,13.57,13.57,13.55,13.55,55329.0,13.57,13.57,13.55,13.55,55329.0
2015-11-17 11:00:00,13.56,13.57,13.55,13.56,139186.0,13.56,13.57,13.55,13.56,139186.0
2015-11-17 11:10:00,13.56,13.57,13.54,13.57,103813.0,13.56,13.57,13.54,13.57,103813.0
2015-11-17 11:20:00,13.56,13.57,13.54,13.56,174114.0,13.56,13.57,13.54,13.56,174114.0
2015-11-17 11:30:00,13.56,13.56,13.54,13.54,58658.0,13.56,13.56,13.54,13.54,58658.0
2015-11-17 11:40:00,13.55,13.56,13.48,13.48,607287.0,13.55,13.56,13.48,13.48,607287.0
2015-11-17 11:50:00,13.49,13.5,13.47,13.48,271778.0,13.49,13.5,13.47,13.48,271778.0
2015-11-17 12:00:00,13.48,13.53,13.47,13.53,142763.0,13.48,13.53,13.47,13.53,142763.0
2015-11-17 12:10:00,13.53,13.54,13.52,13.52,151895.0,13.53,13.54,13.52,13.52,151895.0
2015-11-17 12:20:00,13.52,13.59,13.52,13.56,154661.0,13.52,13.59,13.52,13.56,154661.0
2015-11-17 12:30:00,13.56,13.58,13.55,13.57,85947.0,13.56,13.58,13.55,13.57,85947.0
2015-11-17 12:40:00,13.58,13.58,13.56,13.58,61560.0,13.58,13.58,13.56,13.58,61560.0
2015-11-17 12:50:00,13.58,13.59,13.57,13.58,70102.0,13.58,13.59,13.57,13.58,70102.0
2015-11-17 13:00:00,13.58,13.58,13.56,13.57,138580.0,13.58,13.58,13.56,13.57,138580.0
2015-11-17 13:10:00,13.57,13.58,13.57,13.57,90641.0,13.57,13.58,13.57,13.57,90641.0
2015-11-17 13:20:00,13.57,13.58,13.54,13.54,122518.0,13.57,13.58,13.54,13.54,122518.0
2015-11-17 13:30:00,13.54,13.56,13.53,13.55,110892.0,13.54,13.56,13.53,13.55,110892.0
2015-11-17 13:40:00,13.54,13.55,13.53,13.53,54746.0,13.54,13.55,13.53,13.53,54746.0
2015-11-17 13:50:00,13.54,13.55,13.52,13.55,96363.0,13.54,13.55,13.52,13.55,96363.0
2015-11-17 14:00:00,13.55,13.55,13.54,13.55,95919.0,13.55,13.55,13.54,13.55,95919.0
2015-11-17 14:10:00,13.54,13.55,13.53,13.55,76015.0,13.54,13.55,13.53,13.55,76015.0
2015-11-17 14:20:00,13.55,13.59,13.54,13.58,167802.0,13.55,13.59,13.54,13.58,167802.0
2015-11-17 14:30:00,13.58,13.58,13.55,13.56,28731.0,13.58,13.58,13.55,13.56,28731.0
2015-11-17 14:40:00,13.56,13.57,13.55,13.57,58414.0,13.56,13.57,13.55,13.57,58414.0
2015-11-17 14:50:00,13.57,13.58,13.55,13.55,129410.0,13.57,13.58,13.55,13.55,129410.0
2015-11-17 15:00:00,13.56,13.56,13.54,13.54,74597.0,13.56,13.56,13.54,13.54,74597.0
2015-11-17 15:10:00,13.55,13.56,13.54,13.56,174643.0,13.55,13.56,13.54,13.56,174643.0
2015-11-17 15:20:00,13.55,13.56,13.54,13.55,70324.0,13.55,13.56,13.54,13.55,70324.0
2015-11-17 15:30:00,13.55,13.55,13.54,13.55,65102.0,13.55,13.55,13.54,13.55,65102.0
2015-11-17 15:40:00,13.56,13.57,13.55,13.56,145409.0,13.56,13.57,13.55,13.56,145409.0
2015-11-17 15:50:00,13.56,13.56,13.54,13.55,248170.0,13.56,13.56,13.54,13.55,248170.0
2015-11-18 09:30:00,13.49,13.51,13.48,13.49,185737.0,13.49,13.51,13.48,13.49,185737.0
2015-11-18 09:40:00,13.48,13.5,13.47,13.5,78467.0,13.48,13.5,13.47,13.5,78467.0
2015-11-18 09:50:00,13.49,13.51,13.47,13.5,101873.0,13.49,13.51,13.47,13.5,101873.0
2015-11-18 10:00:00,13.49,13.49,13.46,13.48,144994.0,13.49,13.49,13.46,13.48,144994.0
2015-11-18 10:10:00,13.47,13.48,13.47,13.47,39788.0,13.47,13.48,13.47,13.47,39788.0
2015-11-18 10:20:00,13.47,13.48,13.44,13.45,132118.0,13.47,13.48,13.44,13.45,132118.0
2015-11-18 10:30:00,13.45,13.46,13.44,13.45,95009.0,13.45,13.46,13.44,13.45,95009.0
2015-11-18 10:40:00,13.44,13.46,13.44,13.46,112793.0,13.44,13.46,13.44,13.46,112793.0
2015-11-18 10:50:00,13.46,13.46,13.43,13.45,58846.0,13.46,13.46,13.43,13.45,58846.0
2015-11-18 11:00:00,13.44,13.45,13.44,13.45,54440.0,13.44,13.45,13.44,13.45,54440.0
2015-11-18 11:10:00,13.44,13.46,13.44,13.44,39769.0,13.44,13.46,13.44,13.44,39769.0
2015-11-18 11:20:00,13.44,13.45,13.43,13.45,54408.0,13.44,13.45,13.43,13.45,54408.0
2015-11-18 11:30:00,13.44,13.45,13.43,13.43,74683.0,13.44,13.45,13.43,13.43,74683.0
2015-11-18 11:40:00,13.44,13.44,13.42,13.43,47680.0,13.44,13.44,13.42,13.43,47680.0
2015-11-18 11:50:00,13.43,13.43,13.42,13.43,40692.0,13.43,13.43,13.42,13.43,40692.0
2015-11-18 12:00:00,13.43,13.43,13.39,13.39,261166.0,13.43,13.43,13.39,13.39,261166.0
2015-11-18 12:10:00,13.39,13.42,13.39,13.42,74747.0,13.39,13.42,13.39,13.42,74747.0
2015-11-18 12:20:00,13.41,13.43,13.41,13.42,89786.0,13.41,13.43,13.41,13.42,89786.0
2015-11-18 12:30:00,13.42,13.43,13.42,13.43,22612.0,13.42,13.43,13.42,13.43,22612.0
2015-11-18 12:40:00,13.42,13.44,13.42,13.44,39979.0,13.42,13.44,13.42,13.44,39979.0
2015-11-18 12:50:00,13.44,13.45,13.43,13.44,37746.0,13.44,13.45,13.43,13.44,37746.0
2015-11-18 13:00:00,13.44,13.47,13.43,13.46,51543.0,13.44,13.47,13.43,13.46,51543.0
2015-11-18 13:10:00,13.46,13.48,13.46,13.46,50790.0,13.46,13.48,13.46,13.46,50790.0
2015-11-18 13:20:00,13.46,13.5,13.46,13.49,149386.0,13.46,13.5,13.46,13.49,149386.0
2015-11-18 13:30:00,13.5,13.5,13.49,13.5,45277.0,13.5,13.5,13.49,13.5,45277.0
2015-11-18 13:40:00,13.5,13.55,13.48,13.49,129486.0,13.5,13.55,13.48,13.49,129486.0
2015-11-18 13:50:00,13.49,13.51,13.48,13.5,54508.0,13.49,13.51,13.48,13.5,54508.0
2015-11-18 14:00:00,13.49,13.57,13.44,13.52,564380.0,13.49,13.57,13.44,13.52,564380.0
2015-11-18 14:10:00,13.52,13.55,13.49,13.5,182341.0,13.52,13.55,13.49,13.5,182341.0
2015-11-18 14:20:00,13.5,13.51,13.46,13.48,93114.0,13.5,13.51,13.46,13.48,93114.0
2015-11-18 14:30:00,13.48,13.49,13.47,13.49,53237.0,13.48,13.49,13.47,13.49,53237.0
2015-11-18 14:40:00,13.49,13.5,13.49,13.5,22618.0,13.49,13.5,13.49,13.5,22618.0
2015-11-18 14:50:00,13.5,13.52,13.49,13.5,144804.0,13.5,13.52,13.49,13.5,144804.0
2015-11-18 15:00:00,13.5,13.5,13.49,13.5,125835.0,13.5,13.5,13.49,13.5,125835.0
2015-11-18 15:10:00,13.5,13.54,13.49,13.54,93147.0,13.5,13.54,13.49,13.54,93147.0
2015-11-18 15:20:00,13.53,13.55,13.53,13.54,108729.0,13.53,13.55,13.53,13.54,108729.0
2015-11-18 15:30:00,13.55,13.55,13.54,13.54,87326.0,13.55,13.55,13.54,13.54,87326.0
2015-11-18 15:40:00,13.55,13.55,13.52,13.52,164833.0,13.55,13.55,13.52,13.52,164833.0
2015-11-18 15:50:00,13.52,13.53,13.51,13.51,348088.0,13.52,13.53,13.51,13.51,348088.0
2015-11-19 09:30:00,13.61,13.68,13.6,13.67,471132.0,13.61,13.68,13.6,13.67,471132.0
2015-11-19 09:40:00,13.67,13.75,13.67,13.71,399003.0,13.67,13.75,13.67,13.71,399003.0
2015-11-19 09:50:00,13.7,13.74,13.68,13.69,224829.0,13.7,13.74,13.68,13.69,224829.0
2015-11-19 10:00:00,13.7,13.72,13.68,13.69,161786.0,13.7,13.72,13.68,13.69,161786.0
2015-11-19 10:10:00,13.69,13.71,13.68,13.7,129298.0,13.69,13.71,13.68,13.7,129298.0
2015-11-19 10:20:00,13.69,13.73,13.69,13.71,112290.0,13.69,13.73,13.69,13.71,112290.0
2015-11-19 10:30:00,13.71,13.72,13.65,13.66,195056.0,13.71,13.72,13.65,13.66,195056.0
2015-11-19 10:40:00,13.67,13.68,13.66,13.67,65773.0,13.67,13.68,13.66,13.67,65773.0
2015-11-19 10:50:00,13.67,13.69,13.66,13.69,85592.0,13.67,13.69,13.66,13.69,85592.0
2015-11-19 11:00:00,13.69,13.7,13.66,13.69,188892.0,13.69,13.7,13.66,13.69,188892.0
2015-11-19 11:10:00,13.68,13.69,13.65,13.67,88637.0,13.68,13.69,13.65,13.67,88637.0
2015-11-19 11:20:00,13.66,13.71,13.65,13.69,142606.0,13.66,13.71,13.65,13.69,142606.0
2015-11-19 11:30:00,13.7,13.71,13.68,13.7,137942.0,13.7,13.71,13.68,13.7,137942.0
2015-11-19 11:40:00,13.69,13.73,13.69,13.72,81498.0,13.69,13.73,13.69,13.72,81498.0
2015-11-19 11:50:00,13.71,13.72,13.68,13.69,94712.0,13.71,13.72,13.68,13.69,94712.0
2015-11-19 12:00:00,13.7,13.7,13.68,13.69,75885.0,13.7,13.7,13.68,13.69,75885.0
2015-11-19 12:10:00,13.69,13.69,13.65,13.65,56288.0,13.69,13.69,13.65,13.65,56288.0
2015-11-19 12:20:00,13.66,13.66,13.6,13.62,271770.0,13.66,13.66,13.6,13.62,271770.0
2015-11-19 12:30:00,13.61,13.62,13.59,13.59,35493.0,13.61,13.62,13.59,13.59,35493.0
2015-11-19 12:40:00,13.6,13.62,13.59,13.61,45531.0,13.6,13.62,13.59,13.61,45531.0
2015-11-19 12:50:00,13.62,13.62,13.6,13.62,47754.0,13.62,13.62,13.6,13.62,47754.0
2015-11-19 13:00:00,13.61,13.62,13.6,13.6,14730.0,13.61,13.62,13.6,13.6,14730.0
2015-11-19 13:10:00,13.61,13.61,13.6,13.6,16913.0,13.61,13.61,13.6,13.6,16913.0
2015-11-19 13:20:00,13.61,13.61,13.6,13.6,30081.0,13.61,13.61,13.6,13.6,30081.0
2015-11-19 13:30:00,13.6,13.61,13.59,13.6,49617.0,13.6,13.61,13.59,13.6,49617.0
2015-11-19 13:40:00,13.6,13.6,13.59,13.59,24421.0,13.6,13.6,13.59,13.59,24421.0
2015-11-19 13:50:00,13.6,13.61,13.59,13.6,54771.0,13.6,13.61,13.59,13.6,54771.0
2015-11-19 14:00:00,13.61,13.61,13.59,13.6,63915.0,13.61,13.61,13.59,13.6,63915.0
2015-11-19 14:10:00,13.6,13.62,13.6,13.62,52449.0,13.6,13.62,13.6,13.62,52449.0
2015-11-19 14:20:00,13.62,13.65,13.61,13.64,54816.0,13.62,13.65,13.61,13.64,54816.0
2015-11-19 14:30:00,13.65,13.65,13.64,13.64,16671.0,13.65,13.65,13.64,13.64,16671.0
2015-11-19 14:40:00,13.65,13.65,13.62,13.62,64167.0,13.65,13.65,13.62,13.62,64167.0
2015-11-19 14:50:00,13.62,13.63,13.62,13.63,15556.0,13.62,13.63,13.62,13.63,15556.0
2015-11-19 15:00:00,13.63,13.64,13.62,13.64,36064.0,13.63,13.64,13.62,13.64,36064.0
2015-11-19 15:10:00,13.63,13.64,13.63,13.64,88684.0,13.63,13.64,13.63,13.64,88684.0
2015-11-19 15:20:00,13.63,13.64,13.62,13.63,71457.0,13.63,13.64,13.62,13.63,71457.0
2015-11-19 15:30:00,13.63,13.63,13.62,13.62,23975.0,13.63,13.63,13.62,13.62,23975.0
2015-11-19 15:40:00,13.62,13.63,13.61,13.62,153748.0,13.62,13.63,13.61,13.62,153748.0
2015-11-19 15:50:00,13.62,13.62,13.6,13.61,183886.0,13.62,13.62,13.6,13.61,183886.0
2015-11-20 09:30:00,13.59,13.59,13.57,13.59,209294.0,13.59,13.59,13.57,13.59,209294.0
2015-11-20 09:40:00,13.59,13.6,13.57,13.59,160740.0,13.59,13.6,13.57,13.59,160740.0
2015-11-20 09:50:00,13.59,13.59,13.56,13.58,167617.0,13.59,13.59,13.56,13.58,167617.0
2015-11-20 10:00:00,13.59,13.6,13.54,13.57,160132.0,13.59,13.6,13.54,13.57,160132.0
2015-11-20 10:10:00,13.57,13.57,13.52,13.53,285769.0,13.57,13.57,13.52,13.53,285769.0
2015-11-20 10:20:00,13.53,13.53,13.5,13.52,107372.0,13.53,13.53,13.5,13.52,107372.0
2015-11-20 10:30:00,13.52,13.53,13.5,13.52,78540.0,13.52,13.53,13.5,13.52,78540.0
2015-11-20 10:40:00,13.52,13.53,13.5,13.51,69549.0,13.52,13.53,13.5,13.51,69549.0
2015-11-20 10:50:00,13.51,13.53,13.47,13.48,231678.0,13.51,13.53,13.47,13.48,231678.0
2015-11-20 11:00:00,13.48,13.5,13.47,13.49,180221.0,13.48,13.5,13.47,13.49,180221.0
2015-11-20 11:10:00,13.49,13.53,13.49,13.51,126474.0,13.49,13.53,13.49,13.51,126474.0
2015-11-20 11:20:00,13.52,13.52,13.49,13.51,163372.0,13.52,13.52,13.49,13.51,163372.0
2015-11-20 11:30:00,13.51,13.51,13.47,13.5,115090.0,13.51,13.51,13.47,13.5,115090.0
2015-11-20 11:40:00,13.49,13.5,13.47,13.48,105338.0,13.49,13.5,13.47,13.48,105338.0
2015-11-20 11:50:00,13.48,13.5,13.48,13.48,47187.0,13.48,13.5,13.48,13.48,47187.0
2015-11-20 12:00:00,13.49,13.49,13.43,13.47,177396.0,13.49,13.49,13.43,13.47,177396.0
2015-11-20 12:10:00,13.48,13.49,13.46,13.47,85966.0,13.48,13.49,13.46,13.47,85966.0
2015-11-20 12:20:00,13.47,13.49,13.47,13.49,57081.0,13.47,13.49,13.47,13.49,57081.0
2015-11-20 12:30:00,13.48,13.5,13.47,13.5,48461.0,13.48,13.5,13.47,13.5,48461.0
2015-11-20 12:40:00,13.5,13.5,13.48,13.49,52354.0,13.5,13.5,13.48,13.49,52354.0
2015-11-20 12:50:00,13.5,13.51,13.49,13.51,55484.0,13.5,13.51,13.49,13.51,55484.0
2015-11-20 13:00:00,13.51,13.52,13.49,13.49,47243.0,13.51,13.52,13.49,13.49,47243.0
2015-11-20 13:10:00,13.5,13.5,13.48,13.49,57458.0,13.5,13.5,13.48,13.49,57458.0
2015-11-20 13:20:00,13.49,13.5,13.48,13.48,41902.0,13.49,13.5,13.48,13.48,41902.0
2015-11-20 13:30:00,13.49,13.51,13.48,13.51,79805.0,13.49,13.51,13.48,13.51,79805.0
2015-11-20 13:40:00,13.51,13.51,13.49,13.5,51406.0,13.51,13.51,13.49,13.5,51406.0
2015-11-20 13:50:00,13.5,13.5,13.49,13.49,13297.0,13.5,13.5,13.49,13.49,13297.0
2015-11-20 14:00:00,13.5,13.5,13.49,13.5,34657.0,13.5,13.5,13.49,13.5,34657.0
2015-11-20 14:10:00,13.5,13.5,13.49,13.49,34305.0,13.5,13.5,13.49,13.49,34305.0
2015-11-20 14:20:00,13.49,13.5,13.49,13.49,96590.0,13.49,13.5,13.49,13.49,96590.0
2015-11-20 14:30:00,13.49,13.5,13.48,13.48,82472.0,13.49,13.5,13.48,13.48,82472.0
2015-11-20 14:40:00,13.48,13.49,13.48,13.49,41112.0,13.48,13.49,13.48,13.49,41112.0
2015-11-20 14:50:00,13.48,13.49,13.48,13.49,47761.0,13.48,13.49,13.48,13.49,47761.0
2015-11-20 15:00:00,13.49,13.49,13.47,13.48,40764.0,13.49,13.49,13.47,13.48,40764.0
2015-11-20 15:10:00,13.48,13.48,13.45,13.45,78500.0,13.48,13.48,13.45,13.45,78500.0
2015-11-20 15:20:00,13.46,13.46,13.45,13.46,45393.0,13.46,13.46,13.45,13.46,45393.0
2015-11-20 15:30:00,13.45,13.47,13.44,13.47,168420.0,13.45,13.47,13.44,13.47,168420.0
2015-11-20 15:40:00,13.47,13.47,13.46,13.47,168252.0,13.47,13.47,13.46,13.47,168252.0
2015-11-20 15:50:00,13.47,13.5,13.46,13.49,624034.0,13.47,13.5,13.46,13.49,624034.0
2015-11-23 09:30:00,13.41,13.46,13.4,13.44,466095.0,13.41,13.46,13.4,13.44,466095.0
2015-11-23 09:40:00,13.44,13.55,13.43,13.46,830467.0,13.44,13.55,13.43,13.46,830467.0
2015-11-23 09:50:00,13.45,13.5,13.45,13.48,151578.0,13.45,13.5,13.45,13.48,151578.0
2015-11-23 10:00:00,13.48,13.49,13.45,13.47,191897.0,13.48,13.49,13.45,13.47,191897.0
2015-11-23 10:10:00,13.48,13.48,13.43,13.47,130829.0,13.48,13.48,13.43,13.47,130829.0
2015-11-23 10:20:00,13.48,13.48,13.45,13.47,85593.0,13.48,13.48,13.45,13.47,85593.0
2015-11-23 10:30:00,13.47,13.48,13.44,13.46,60817.0,13.47,13.48,13.44,13.46,60817.0
2015-11-23 10:40:00,13.46,13.46,13.43,13.44,105251.0,13.46,13.46,13.43,13.44,105251.0
2015-11-23 10:50:00,13.45,13.46,13.44,13.44,81996.0,13.45,13.46,13.44,13.44,81996.0
2015-11-23 11:00:00,13.44,13.45,13.43,13.45,71741.0,13.44,13.45,13.43,13.45,71741.0
2015-11-23 11:10:00,13.45,13.46,13.43,13.44,56556.0,13.45,13.46,13.43,13.44,56556.0
2015-11-23 11:20:00,13.44,13.45,13.43,13.44,67256.0,13.44,13.45,13.43,13.44,67256.0
2015-11-23 11:30:00,13.44,13.45,13.43,13.44,64329.0,13.44,13.45,13.43,13.44,64329.0
2015-11-23 11:40:00,13.44,13.45,13.43,13.44,277933.0,13.44,13.45,13.43,13.44,277933.0
2015-11-23 11:50:00,13.44,13.44,13.43,13.44,138948.0,13.44,13.44,13.43,13.44,138948.0
2015-11-23 12:00:00,13.44,13.47,13.43,13.45,96680.0,13.44,13.47,13.43,13.45,96680.0
2015-11-23 12:10:00,13.45,13.46,13.45,13.46,79248.0,13.45,13.46,13.45,13.46,79248.0
2015-11-23 12:20:00,13.46,13.46,13.45,13.45,34871.0,13.46,13.46,13.45,13.45,34871.0
2015-11-23 12:30:00,13.45,13.46,13.45,13.46,13628.0,13.45,13.46,13.45,13.46,13628.0
2015-11-23 12:40:00,13.46,13.46,13.45,13.46,28863.0,13.46,13.46,13.45,13.46,28863.0
2015-11-23 12:50:00,13.45,13.46,13.45,13.46,46906.0,13.45,13.46,13.45,13.46,46906.0
2015-11-23 13:00:00,13.45,13.46,13.44,13.44,26730.0,13.45,13.46,13.44,13.44,26730.0
2015-11-23 13:10:00,13.44,13.45,13.43,13.44,20072.0,13.44,13.45,13.43,13.44,20072.0
2015-11-23 13:20:00,13.44,13.44,13.42,13.42,80621.0,13.44,13.44,13.42,13.42,80621.0
2015-11-23 13:30:00,13.43,13.44,13.42,13.44,48481.0,13.43,13.44,13.42,13.44,48481.0
2015-11-23 13:40:00,13.43,13.44,13.43,13.43,23248.0,13.43,13.44,13.43,13.43,23248.0
2015-11-23 13:50:00,13.44,13.44,13.43,13.44,55951.0,13.44,13.44,13.43,13.44,55951.0
2015-11-23 14:00:00,13.43,13.44,13.43,13.44,52800.0,13.43,13.44,13.43,13.44,52800.0
2015-11-23 14:10:00,13.44,13.44,13.43,13.44,24449.0,13.44,13.44,13.43,13.44,24449.0
2015-11-23 14:20:00,13.43,13.44,13.42,13.43,21949.0,13.43,13.44,13.42,13.43,21949.0
2015-11-23 14:30:00,13.42,13.43,13.42,13.43,19595.0,13.42,13.43,13.42,13.43,19595.0
2015-11-23 14:40:00,13.42,13.43,13.42,13.43,15505.0,13.42,13.43,13.42,13.43,15505.0
2015-11-23 14:50:00,13.43,13.43,13.42,13.43,43660.0,13.43,13.43,13.42,13.43,43660.0
2015-11-23 15:00:00,13.43,13.44,13.42,13.43,68059.0,13.43,13.44,13.42,13.43,68059.0
2015-11-23 15:10:00,13.43,13.43,13.42,13.42,51776.0,13.43,13.43,13.42,13.42,51776.0
2015-11-23 15:20:00,13.42,13.44,13.42,13.44,79445.0,13.42,13.44,13.42,13.44,79445.0
2015-11-23 15:30:00,13.43,13.44,13.43,13.44,65637.0,13.43,13.44,13.43,13.44,65637.0
2015-11-23 15:40:00,13.44,13.46,13.43,13.45,95274.0,13.44,13.46,13.43,13.45,95274.0
2015-11-23 15:50:00,13.45,13.46,13.44,13.45,237515.0,13.45,13.46,13.44,13.45,237515.0
2015-11-24 09:30:00,13.56,13.65,13.56,13.61,378684.0,13.56,13.65,13.56,13.61,378684.0
2015-11-24 09:40:00,13.62,13.65,13.58,13.59,406993.0,13.62,13.65,13.58,13.59,406993.0
2015-11-24 09:50:00,13.59,13.59,13.57,13.58,551031.0,13.59,13.59,13.57,13.58,551031.0
2015-11-24 10:00:00,13.58,13.6,13.56,13.57,217228.0,13.58,13.6,13.56,13.57,217228.0
2015-11-24 10:10:00,13.57,13.58,13.52,13.52,141736.0,13.57,13.58,13.52,13.52,141736.0
2015-11-24 10:20:00,13.52,13.53,13.5,13.52,166638.0,13.52,13.53,13.5,13.52,166638.0
2015-11-24 10:30:00,13.53,13.54,13.52,13.52,148156.0,13.53,13.54,13.52,13.52,148156.0
2015-11-24 10:40:00,13.52,13.55,13.51,13.55,125506.0,13.52,13.55,13.51,13.55,125506.0
2015-11-24 10:50:00,13.54,13.55,13.52,13.53,49158.0,13.54,13.55,13.52,13.53,49158.0
2015-11-24 11:00:00,13.53,13.54,13.52,13.52,109099.0,13.53,13.54,13.52,13.52,109099.0
2015-11-24 11:10:00,13.52,13.56,13.52,13.55,105795.0,13.52,13.56,13.52,13.55,105795.0
2015-11-24 11:20:00,13.55,13.57,13.54,13.57,28604.0,13.55,13.57,13.54,13.57,28604.0
2015-11-24 11:30:00,13.57,13.6,13.56,13.6,115660.0,13.57,13.6,13.56,13.6,115660.0
2015-11-24 11:40:00,13.6,13.6,13.57,13.58,78012.0,13.6,13.6,13.57,13.58,78012.0
2015-11-24 11:50:00,13.57,13.6,13.57,13.59,57718.0,13.57,13.6,13.57,13.59,57718.0
2015-11-24 12:00:00,13.59,13.62,13.58,13.6,182888.0,13.59,13.62,13.58,13.6,182888.0
2015-11-24 12:10:00,13.61,13.62,13.6,13.6,69110.0,13.61,13.62,13.6,13.6,69110.0
2015-11-24 12:20:00,13.6,13.6,13.59,13.6,25724.0,13.6,13.6,13.59,13.6,25724.0
2015-11-24 12:30:00,13.6,13.6,13.59,13.59,31195.0,13.6,13.6,13.59,13.59,31195.0
2015-11-24 12:40:00,13.59,13.59,13.57,13.58,34141.0,13.59,13.59,13.57,13.58,34141.0
2015-11-24 12:50:00,13.58,13.59,13.57,13.58,21263.0,13.58,13.59,13.57,13.58,21263.0
2015-11-24 13:00:00,13.58,13.58,13.56,13.57,32294.0,13.58,13.58,13.56,13.57,32294.0
2015-11-24 13:10:00,13.57,13.58,13.56,13.56,19470.0,13.57,13.58,13.56,13.56,19470.0
2015-11-24 13:20:00,13.56,13.56,13.53,13.55,106220.0,13.56,13.56,13.53,13.55,106220.0
2015-11-24 13:30:00,13.54,13.54,13.52,13.53,36680.0,13.54,13.54,13.52,13.53,36680.0
2015-11-24 13:40:00,13.54,13.54,13.53,13.54,27393.0,13.54,13.54,13.53,13.54,27393.0
2015-11-24 13:50:00,13.54,13.55,13.53,13.54,23476.0,13.54,13.55,13.53,13.54,23476.0
2015-11-24 14:00:00,13.54,13.55,13.54,13.55,20414.0,13.54,13.55,13.54,13.55,20414.0
2015-11-24 14:10:00,13.54,13.56,13.54,13.56,28458.0,13.54,13.56,13.54,13.56,28458.0
2015-11-24 14:20:00,13.56,13.56,13.55,13.56,24095.0,13.56,13.56,13.55,13.56,24095.0
2015-11-24 14:30:00,13.56,13.57,13.56,13.57,60427.0,13.56,13.57,13.56,13.57,60427.0
2015-11-24 14:40:00,13.57,13.57,13.56,13.57,18983.0,13.57,13.57,13.56,13.57,18983.0
2015-11-24 14:50:00,13.57,13.57,13.55,13.56,35649.0,13.57,13.57,13.55,13.56,35649.0
2015-11-24 15:00:00,13.56,13.56,13.54,13.54,45378.0,13.56,13.56,13.54,13.54,45378.0
2015-11-24 15:10:00,13.54,13.55,13.54,13.54,70567.0,13.54,13.55,13.54,13.54,70567.0
2015-11-24 15:20:00,13.54,13.55,13.53,13.53,43221.0,13.54,13.55,13.53,13.53,43221.0
2015-11-24 15:30:00,13.54,13.54,13.52,13.52,147366.0,13.54,13.54,13.52,13.52,147366.0
2015-11-24 15:40:00,13.53,13.53,13.5,13.51,247792.0,13.53,13.53,13.5,13.51,247792.0
2015-11-24 15:50:00,13.51,13.52,13.5,13.52,215513.0,13.51,13.52,13.5,13.52,215513.0
2015-11-25 09:30:00,13.44,13.44,13.4,13.43,451271.0,13.44,13.44,13.4,13.43,451271.0
2015-11-25 09:40:00,13.43,13.44,13.4,13.43,267189.0,13.43,13.44,13.4,13.43,267189.0
2015-11-25 09:50:00,13.44,13.46,13.41,13.43,131884.0,13.44,13.46,13.41,13.43,131884.0
2015-11-25 10:00:00,13.43,13.46,13.4,13.45,125783.0,13.43,13.46,13.4,13.45,125783.0
2015-11-25 10:10:00,13.46,13.46,13.43,13.45,129372.0,13.46,13.46,13.43,13.45,129372.0
2015-11-25 10:20:00,13.45,13.47,13.42,13.47,80263.0,13.45,13.47,13.42,13.47,80263.0
2015-11-25 10:30:00,13.46,13.5,13.44,13.49,153238.0,13.46,13.5,13.44,13.49,153238.0
2015-11-25 10:40:00,13.49,13.5,13.47,13.49,96326.0,13.49,13.5,13.47,13.49,96326.0
2015-11-25 10:50:00,13.49,13.51,13.48,13.49,107784.0,13.49,13.51,13.48,13.49,107784.0
2015-11-25 11:00:00,13.49,13.51,13.49,13.5,56599.0,13.49,13.51,13.49,13.5,56599.0
2015-11-25 11:10:00,13.5,13.51,13.49,13.5,178495.0,13.5,13.51,13.49,13.5,178495.0
2015-11-25 11:20:00,13.5,13.5,13.48,13.49,88874.0,13.5,13.5,13.48,13.49,88874.0
2015-11-25 11:30:00,13.5,13.5,13.49,13.5,114423.0,13.5,13.5,13.49,13.5,114423.0
2015-11-25 11:40:00,13.49,13.51,13.49,13.5,88486.0,13.49,13.51,13.49,13.5,88486.0
2015-11-25 11:50:00,13.5,13.52,13.5,13.5,88693.0,13.5,13.52,13.5,13.5,88693.0
2015-11-25 12:00:00,13.51,13.52,13.5,13.52,80035.0,13.51,13.52,13.5,13.52,80035.0
2015-11-25 12:10:00,13.51,13.52,13.51,13.52,53721.0,13.51,13.52,13.51,13.52,53721.0
2015-11-25 12:20:00,13.52,13.55,13.51,13.52,131441.0,13.52,13.55,13.51,13.52,131441.0
2015-11-25 12:30:00,13.53,13.54,13.52,13.52,141632.0,13.53,13.54,13.52,13.52,141632.0
2015-11-25 12:40:00,13.53,13.54,13.52,13.52,80893.0,13.53,13.54,13.52,13.52,80893.0
2015-11-25 12:50:00,13.51,13.52,13.49,13.51,78352.0,13.51,13.52,13.49,13.51,78352.0
2015-11-25 13:00:00,13.5,13.54,13.5,13.53,71808.0,13.5,13.54,13.5,13.53,71808.0
2015-11-25 13:10:00,13.53,13.54,13.51,13.52,45235.0,13.53,13.54,13.51,13.52,45235.0
2015-11-25 13:20:00,13.52,13.55,13.51,13.53,185214.0,13.52,13.55,13.51,13.53,185214.0
2015-11-25 13:30:00,13.53,13.54,13.48,13.49,122718.0,13.53,13.54,13.48,13.49,122718.0
2015-11-25 13:40:00,13.48,13.54,13.46,13.54,320555.0,13.48,13.54,13.46,13.54,320555.0
2015-11-25 13:50:00,13.54,13.56,13.54,13.55,55769.0,13.54,13.56,13.54,13.55,55769.0
2015-11-25 14:00:00,13.55,13.56,13.52,13.52,135909.0,13.55,13.56,13.52,13.52,135909.0
2015-11-25 14:10:00,13.52,13.54,13.51,13.52,45757.0,13.52,13.54,13.51,13.52,45757.0
2015-11-25 14:20:00,13.53,13.54,13.52,13.54,23408.0,13.53,13.54,13.52,13.54,23408.0
2015-11-25 14:30:00,13.54,13.54,13.53,13.54,61752.0,13.54,13.54,13.53,13.54,61752.0
2015-11-25 14:40:00,13.54,13.54,13.53,13.54,11546.0,13.54,13.54,13.53,13.54,11546.0
2015-11-25 14:50:00,13.54,13.54,13.52,13.53,86554.0,13.54,13.54,13.52,13.53,86554.0
2015-11-25 15:00:00,13.53,13.55,13.53,13.55,23643.0,13.53,13.55,13.53,13.55,23643.0
2015-11-25 15:10:00,13.55,13.55,13.53,13.53,55748.0,13.55,13.55,13.53,13.53,55748.0
2015-11-25 15:20:00,13.54,13.54,13.52,13.53,46782.0,13.54,13.54,13.52,13.53,46782.0
2015-11-25 15:30:00,13.53,13.54,13.52,13.54,37441.0,13.53,13.54,13.52,13.54,37441.0
2015-11-25 15:40:00,13.54,13.55,13.53,13.55,101694.0,13.54,13.55,13.53,13.55,101694.0
2015-11-25 15:50:00,13.55,13.55,13.51,13.53,381123.0,13.55,13.55,13.51,13.53,381123.0
2015-11-27 09:30:00,13.37,13.51,13.36,13.48,801553.0,13.37,13.51,13.36,13.48,801553.0
2015-11-27 09:40:00,13.48,13.5,13.46,13.48,153017.0,13.48,13.5,13.46,13.48,153017.0
2015-11-27 09:50:00,13.49,13.49,13.45,13.48,114980.0,13.49,13.49,13.45,13.48,114980.0
2015-11-27 10:00:00,13.48,13.5,13.46,13.49,193128.0,13.48,13.5,13.46,13.49,193128.0
2015-11-27 10:10:00,13.49,13.49,13.45,13.46,81636.0,13.49,13.49,13.45,13.46,81636.0
2015-11-27 10:20:00,13.46,13.47,13.43,13.45,71935.0,13.46,13.47,13.43,13.45,71935.0
2015-11-27 10:30:00,13.44,13.45,13.41,13.44,123180.0,13.44,13.45,13.41,13.44,123180.0
2015-11-27 10:40:00,13.45,13.47,13.45,13.46,72100.0,13.45,13.47,13.45,13.46,72100.0
2015-11-27 10:50:00,13.45,13.47,13.45,13.47,73577.0,13.45,13.47,13.45,13.47,73577.0
2015-11-27 11:00:00,13.47,13.5,13.45,13.46,109716.0,13.47,13.5,13.45,13.46,109716.0
2015-11-27 11:10:00,13.46,13.47,13.43,13.44,121253.0,13.46,13.47,13.43,13.44,121253.0
2015-11-27 11:20:00,13.44,13.44,13.43,13.43,40196.0,13.44,13.44,13.43,13.43,40196.0
2015-11-27 11:30:00,13.43,13.44,13.42,13.43,65732.0,13.43,13.44,13.42,13.43,65732.0
2015-11-27 11:40:00,13.43,13.43,13.41,13.43,70719.0,13.43,13.43,13.41,13.43,70719.0
2015-11-27 11:50:00,13.42,13.45,13.42,13.45,41002.0,13.42,13.45,13.42,13.45,41002.0
2015-11-27 12:00:00,13.45,13.46,13.42,13.43,64202.0,13.45,13.46,13.42,13.43,64202.0
2015-11-27 12:10:00,13.43,13.44,13.41,13.44,64324.0,13.43,13.44,13.41,13.44,64324.0
2015-11-27 12:20:00,13.43,13.44,13.42,13.44,132635.0,13.43,13.44,13.42,13.44,132635.0
2015-11-27 12:30:00,13.44,13.44,13.43,13.43,142371.0,13.44,13.44,13.43,13.43,142371.0
2015-11-27 12:40:00,13.44,13.44,13.41,13.43,349814.0,13.44,13.44,13.41,13.43,349814.0
2015-11-27 12:50:00,13.43,13.46,13.42,13.46,401548.0,13.43,13.46,13.42,13.46,401548.0
2015-11-30 09:30:00,13.45,13.48,13.45,13.46,230101.0,13.45,13.48,13.45,13.46,230101.0
2015-11-30 09:40:00,13.46,13.48,13.45,13.47,108601.0,13.46,13.48,13.45,13.47,108601.0
2015-11-30 09:50:00,13.46,13.49,13.46,13.48,45523.0,13.46,13.49,13.46,13.48,45523.0
2015-11-30 10:00:00,13.49,13.5,13.47,13.49,166932.0,13.49,13.5,13.47,13.49,166932.0
2015-11-30 10:10:00,13.49,13.5,13.48,13.5,139139.0,13.49,13.5,13.48,13.5,139139.0
2015-11-30 10:20:00,13.5,13.5,13.48,13.49,201504.0,13.5,13.5,13.48,13.49,201504.0
2015-11-30 10:30:00,13.49,13.5,13.47,13.48,78246.0,13.49,13.5,13.47,13.48,78246.0
2015-11-30 10:40:00,13.49,13.49,13.47,13.47,73191.0,13.49,13.49,13.47,13.47,73191.0
2015-11-30 10:50:00,13.47,13.48,13.44,13.45,347327.0,13.47,13.48,13.44,13.45,347327.0
2015-11-30 11:00:00,13.45,13.46,13.44,13.46,94553.0,13.45,13.46,13.44,13.46,94553.0
2015-11-30 11:10:00,13.45,13.46,13.45,13.45,18209.0,13.45,13.46,13.45,13.45,18209.0
2015-11-30 11:20:00,13.45,13.46,13.44,13.46,80090.0,13.45,13.46,13.44,13.46,80090.0
2015-11-30 11:30:00,13.45,13.48,13.43,13.46,479296.0,13.45,13.48,13.43,13.46,479296.0
2015-11-30 11:40:00,13.46,13.47,13.45,13.46,61291.0,13.46,13.47,13.45,13.46,61291.0
2015-11-30 11:50:00,13.46,13.46,13.44,13.45,69319.0,13.46,13.46,13.44,13.45,69319.0
2015-11-30 12:00:00,13.45,13.47,13.44,13.46,79231.0,13.45,13.47,13.44,13.46,79231.0
2015-11-30 12:10:00,13.46,13.47,13.45,13.45,21315.0,13.46,13.47,13.45,13.45,21315.0
2015-11-30 12:20:00,13.45,13.46,13.44,13.45,47203.0,13.45,13.46,13.44,13.45,47203.0
2015-11-30 12:30:00,13.45,13.45,13.44,13.45,20869.0,13.45,13.45,13.44,13.45,20869.0
2015-11-30 12:40:00,13.45,13.45,13.44,13.44,24412.0,13.45,13.45,13.44,13.44,24412.0
2015-11-30 12:50:00,13.45,13.46,13.44,13.45,83160.0,13.45,13.46,13.44,13.45,83160.0
2015-11-30 13:00:00,13.45,13.47,13.44,13.46,116538.0,13.45,13.47,13.44,13.46,116538.0
2015-11-30 13:10:00,13.46,13.48,13.45,13.45,378934.0,13.46,13.48,13.45,13.45,378934.0
2015-11-30 13:20:00,13.45,13.47,13.44,13.46,129984.0,13.45,13.47,13.44,13.46,129984.0
2015-11-30 13:30:00,13.46,13.47,13.45,13.46,29299.0,13.46,13.47,13.45,13.46,29299.0
2015-11-30 13:40:00,13.46,13.46,13.45,13.46,48086.0,13.46,13.46,13.45,13.46,48086.0
2015-11-30 13:50:00,13.45,13.46,13.45,13.45,34604.0,13.45,13.46,13.45,13.45,34604.0
2015-11-30 14:00:00,13.46,13.49,13.45,13.49,121561.0,13.46,13.49,13.45,13.49,121561.0
2015-11-30 14:10:00,13.49,13.49,13.48,13.49,31689.0,13.49,13.49,13.48,13.49,31689.0
2015-11-30 14:20:00,13.49,13.49,13.46,13.46,110255.0,13.49,13.49,13.46,13.46,110255.0
2015-11-30 14:30:00,13.46,13.47,13.43,13.44,144345.0,13.46,13.47,13.43,13.44,144345.0
2015-11-30 14:40:00,13.43,13.44,13.42,13.42,108105.0,13.43,13.44,13.42,13.42,108105.0
2015-11-30 14:50:00,13.42,13.43,13.4,13.41,149424.0,13.42,13.43,13.4,13.41,149424.0
2015-11-30 15:00:00,13.41,13.42,13.4,13.42,83764.0,13.41,13.42,13.4,13.42,83764.0
2015-11-30 15:10:00,13.42,13.42,13.41,13.42,13298.0,13.42,13.42,13.41,13.42,13298.0
2015-11-30 15:20:00,13.42,13.42,13.41,13.42,18003.0,13.42,13.42,13.41,13.42,18003.0
2015-11-30 15:30:00,13.42,13.43,13.41,13.43,81296.0,13.42,13.43,13.41,13.43,81296.0
2015-11-30 15:40:00,13.43,13.44,13.42,13.44,152790.0,13.43,13.44,13.42,13.44,152790.0
2015-11-30 15:50:00,13.44,13.44,13.43,13.44,185653.0,13.44,13.44,13.43,13.44,185653.0
2015-12-01 09:30:00,13.52,13.53,13.49,13.5,264958.0,13.52,13.53,13.49,13.5,264958.0
2015-12-01 09:40:00,13.51,13.52,13.48,13.49,136389.0,13.51,13.52,13.48,13.49,136389.0
2015-12-01 09:50:00,13.49,13.51,13.48,13.51,215798.0,13.49,13.51,13.48,13.51,215798.0
2015-12-01 10:00:00,13.51,13.53,13.49,13.52,234857.0,13.51,13.53,13.49,13.52,234857.0
2015-12-01 10:10:00,13.52,13.53,13.51,13.51,114066.0,13.52,13.53,13.51,13.51,114066.0
2015-12-01 10:20:00,13.52,13.52,13.49,13.5,161395.0,13.52,13.52,13.49,13.5,161395.0
2015-12-01 10:30:00,13.5,13.51,13.44,13.47,415003.0,13.5,13.51,13.44,13.47,415003.0
2015-12-01 10:40:00,13.47,13.47,13.45,13.47,122776.0,13.47,13.47,13.45,13.47,122776.0
2015-12-01 10:50:00,13.46,13.47,13.45,13.46,39089.0,13.46,13.47,13.45,13.46,39089.0
2015-12-01 11:00:00,13.46,13.47,13.45,13.47,38862.0,13.46,13.47,13.45,13.47,38862.0
2015-12-01 11:10:00,13.46,13.47,13.45,13.46,36744.0,13.46,13.47,13.45,13.46,36744.0
2015-12-01 11:20:00,13.45,13.46,13.43,13.44,90529.0,13.45,13.46,13.43,13.44,90529.0
2015-12-01 11:30:00,13.44,13.46,13.44,13.44,53652.0,13.44,13.46,13.44,13.44,53652.0
2015-12-01 11:40:00,13.44,13.47,13.44,13.46,58082.0,13.44,13.47,13.44,13.46,58082.0
2015-12-01 11:50:00,13.46,13.48,13.45,13.47,55575.0,13.46,13.48,13.45,13.47,55575.0
2015-12-01 12:00:00,13.47,13.47,13.44,13.44,36945.0,13.47,13.47,13.44,13.44,36945.0
2015-12-01 12:10:00,13.45,13.46,13.44,13.45,42013.0,13.45,13.46,13.44,13.45,42013.0
2015-12-01 12:20:00,13.46,13.46,13.44,13.45,78671.0,13.46,13.46,13.44,13.45,78671.0
2015-12-01 12:30:00,13.45,13.45,13.44,13.45,46132.0,13.45,13.45,13.44,13.45,46132.0
2015-12-01 12:40:00,13.45,13.46,13.44,13.46,85672.0,13.45,13.46,13.44,13.46,85672.0
2015-12-01 12:50:00,13.45,13.46,13.44,13.44,54922.0,13.45,13.46,13.44,13.44,54922.0
2015-12-01 13:00:00,13.44,13.45,13.44,13.44,21573.0,13.44,13.45,13.44,13.44,21573.0
2015-12-01 13:10:00,13.44,13.46,13.44,13.46,21816.0,13.44,13.46,13.44,13.46,21816.0
2015-12-01 13:20:00,13.45,13.46,13.43,13.44,47804.0,13.45,13.46,13.43,13.44,47804.0
2015-12-01 13:30:00,13.44,13.45,13.43,13.44,52820.0,13.44,13.45,13.43,13.44,52820.0
2015-12-01 13:40:00,13.44,13.46,13.44,13.46,24820.0,13.44,13.46,13.44,13.46,24820.0
2015-12-01 13:50:00,13.46,13.47,13.45,13.47,32563.0,13.46,13.47,13.45,13.47,32563.0
2015-12-01 14:00:00,13.47,13.48,13.46,13.47,60300.0,13.47,13.48,13.46,13.47,60300.0
2015-12-01 14:10:00,13.47,13.48,13.46,13.46,50217.0,13.47,13.48,13.46,13.46,50217.0
2015-12-01 14:20:00,13.47,13.49,13.46,13.49,86666.0,13.47,13.49,13.46,13.49,86666.0
2015-12-01 14:30:00,13.49,13.49,13.48,13.48,25234.0,13.49,13.49,13.48,13.48,25234.0
2015-12-01 14:40:00,13.49,13.49,13.48,13.49,16778.0,13.49,13.49,13.48,13.49,16778.0
2015-12-01 14:50:00,13.49,13.49,13.48,13.49,41088.0,13.49,13.49,13.48,13.49,41088.0
2015-12-01 15:00:00,13.49,13.5,13.48,13.5,88836.0,13.49,13.5,13.48,13.5,88836.0
2015-12-01 15:10:00,13.5,13.5,13.49,13.5,46643.0,13.5,13.5,13.49,13.5,46643.0
2015-12-01 15:20:00,13.49,13.51,13.49,13.51,89188.0,13.49,13.51,13.49,13.51,89188.0
2015-12-01 15:30:00,13.51,13.51,13.5,13.51,77234.0,13.51,13.51,13.5,13.51,77234.0
2015-12-01 15:40:00,13.5,13.52,13.5,13.52,101256.0,13.5,13.52,13.5,13.52,101256.0
2015-12-01 15:50:00,13.52,13.53,13.51,13.52,522334.0,13.52,13.53,13.51,13.52,522334.0
2015-12-02 09:30:00,13.44,13.44,13.41,13.42,211436.0,13.44,13.44,13.41,13.42,211436.0
2015-12-02 09:40:00,13.42,13.43,13.39,13.4,651952.0,13.42,13.43,13.39,13.4,651952.0
2015-12-02 09:50:00,13.41,13.42,13.37,13.39,247402.0,13.41,13.42,13.37,13.39,247402.0
2015-12-02 10:00:00,13.4,13.43,13.38,13.41,125169.0,13.4,13.43,13.38,13.41,125169.0
2015-12-02 10:10:00,13.42,13.45,13.4,13.42,185822.0,13.42,13.45,13.4,13.42,185822.0
2015-12-02 10:20:00,13.42,13.44,13.41,13.43,104453.0,13.42,13.44,13.41,13.43,104453.0
2015-12-02 10:30:00,13.43,13.43,13.39,13.4,115952.0,13.43,13.43,13.39,13.4,115952.0
2015-12-02 10:40:00,13.4,13.43,13.4,13.43,36019.0,13.4,13.43,13.4,13.43,36019.0
2015-12-02 10:50:00,13.43,13.43,13.41,13.41,35201.0,13.43,13.43,13.41,13.41,35201.0
2015-12-02 11:00:00,13.41,13.42,13.4,13.41,35500.0,13.41,13.42,13.4,13.41,35500.0
2015-12-02 11:10:00,13.4,13.42,13.4,13.41,93621.0,13.4,13.42,13.4,13.41,93621.0
2015-12-02 11:20:00,13.41,13.41,13.39,13.4,39541.0,13.41,13.41,13.39,13.4,39541.0
2015-12-02 11:30:00,13.39,13.41,13.39,13.41,98691.0,13.39,13.41,13.39,13.41,98691.0
2015-12-02 11:40:00,13.41,13.41,13.34,13.35,284479.0,13.41,13.41,13.34,13.35,284479.0
2015-12-02 11:50:00,13.36,13.36,13.33,13.34,196423.0,13.36,13.36,13.33,13.34,196423.0
2015-12-02 12:00:00,13.34,13.34,13.32,13.33,206223.0,13.34,13.34,13.32,13.33,206223.0
2015-12-02 12:10:00,13.33,13.33,13.31,13.33,130589.0,13.33,13.33,13.31,13.33,130589.0
2015-12-02 12:20:00,13.33,13.34,13.28,13.29,436463.0,13.33,13.34,13.28,13.29,436463.0
2015-12-02 12:30:00,13.29,13.37,13.29,13.35,398977.0,13.29,13.37,13.29,13.35,398977.0
2015-12-02 12:40:00,13.35,13.36,13.33,13.34,114966.0,13.35,13.36,13.33,13.34,114966.0
2015-12-02 12:50:00,13.35,13.36,13.34,13.34,35505.0,13.35,13.36,13.34,13.34,35505.0
2015-12-02 13:00:00,13.35,13.39,13.35,13.38,136480.0,13.35,13.39,13.35,13.38,136480.0
2015-12-02 13:10:00,13.38,13.39,13.36,13.38,59621.0,13.38,13.39,13.36,13.38,59621.0
2015-12-02 13:20:00,13.38,13.39,13.37,13.38,70959.0,13.38,13.39,13.37,13.38,70959.0
2015-12-02 13:30:00,13.38,13.41,13.38,13.41,82864.0,13.38,13.41,13.38,13.41,82864.0
2015-12-02 13:40:00,13.41,13.41,13.38,13.38,47169.0,13.41,13.41,13.38,13.38,47169.0
2015-12-02 13:50:00,13.39,13.4,13.38,13.39,26847.0,13.39,13.4,13.38,13.39,26847.0
2015-12-02 14:00:00,13.39,13.43,13.39,13.41,124346.0,13.39,13.43,13.39,13.41,124346.0
2015-12-02 14:10:00,13.42,13.42,13.4,13.41,89330.0,13.42,13.42,13.4,13.41,89330.0
2015-12-02 14:20:00,13.4,13.41,13.4,13.4,34200.0,13.4,13.41,13.4,13.4,34200.0
2015-12-02 14:30:00,13.4,13.41,13.36,13.37,65519.0,13.4,13.41,13.36,13.37,65519.0
2015-12-02 14:40:00,13.37,13.38,13.36,13.38,132187.0,13.37,13.38,13.36,13.38,132187.0
2015-12-02 14:50:00,13.38,13.39,13.37,13.37,33328.0,13.38,13.39,13.37,13.37,33328.0
2015-12-02 15:00:00,13.36,13.37,13.35,13.35,56531.0,13.36,13.37,13.35,13.35,56531.0
2015-12-02 15:10:00,13.36,13.37,13.35,13.36,107344.0,13.36,13.37,13.35,13.36,107344.0
2015-12-02 15:20:00,13.36,13.39,13.35,13.37,110921.0,13.36,13.39,13.35,13.37,110921.0
2015-12-02 15:30:00,13.37,13.37,13.36,13.37,86346.0,13.37,13.37,13.36,13.37,86346.0
2015-12-02 15:40:00,13.36,13.38,13.36,13.38,104414.0,13.36,13.38,13.36,13.38,104414.0
2015-12-02 15:50:00,13.38,13.38,13.36,13.37,579800.0,13.38,13.38,13.36,13.37,579800.0
2015-12-03 09:30:00,13.43,13.44,13.4,13.41,325402.0,13.43,13.44,13.4,13.41,325402.0
2015-12-03 09:40:00,13.41,13.43,13.39,13.41,211878.0,13.41,13.43,13.39,13.41,211878.0
2015-12-03 09:50:00,13.4,13.41,13.35,13.37,150843.0,13.4,13.41,13.35,13.37,150843.0
2015-12-03 10:00:00,13.38,13.41,13.35,13.36,333478.0,13.38,13.41,13.35,13.36,333478.0
2015-12-03 10:10:00,13.36,13.37,13.33,13.34,99248.0,13.36,13.37,13.33,13.34,99248.0
2015-12-03 10:20:00,13.33,13.36,13.32,13.35,134689.0,13.33,13.36,13.32,13.35,134689.0
2015-12-03 10:30:00,13.35,13.37,13.34,13.35,85319.0,13.35,13.37,13.34,13.35,85319.0
2015-12-03 10:40:00,13.36,13.36,13.34,13.35,112229.0,13.36,13.36,13.34,13.35,112229.0
2015-12-03 10:50:00,13.35,13.36,13.34,13.34,54398.0,13.35,13.36,13.34,13.34,54398.0
2015-12-03 11:00:00,13.34,13.36,13.33,13.34,800058.0,13.34,13.36,13.33,13.34,800058.0
2015-12-03 11:10:00,13.34,13.36,13.33,13.36,121360.0,13.34,13.36,13.33,13.36,121360.0
2015-12-03 11:20:00,13.36,13.37,13.35,13.35,75754.0,13.36,13.37,13.35,13.35,75754.0
2015-12-03 11:30:00,13.36,13.42,13.34,13.41,242732.0,13.36,13.42,13.34,13.41,242732.0
2015-12-03 11:40:00,13.41,13.41,13.38,13.4,36214.0,13.41,13.41,13.38,13.4,36214.0
2015-12-03 11:50:00,13.39,13.41,13.38,13.4,46574.0,13.39,13.41,13.38,13.4,46574.0
2015-12-03 12:00:00,13.4,13.4,13.38,13.4,103869.0,13.4,13.4,13.38,13.4,103869.0
2015-12-03 12:10:00,13.4,13.42,13.39,13.42,71573.0,13.4,13.42,13.39,13.42,71573.0
2015-12-03 12:20:00,13.41,13.42,13.39,13.4,43450.0,13.41,13.42,13.39,13.4,43450.0
2015-12-03 12:30:00,13.4,13.4,13.38,13.39,41502.0,13.4,13.4,13.38,13.39,41502.0
2015-12-03 12:40:00,13.39,13.43,13.39,13.43,116245.0,13.39,13.43,13.39,13.43,116245.0
2015-12-03 12:50:00,13.43,13.44,13.42,13.43,86583.0,13.43,13.44,13.42,13.43,86583.0
2015-12-03 13:00:00,13.44,13.44,13.42,13.43,92561.0,13.44,13.44,13.42,13.43,92561.0
2015-12-03 13:10:00,13.43,13.44,13.4,13.43,129260.0,13.43,13.44,13.4,13.43,129260.0
2015-12-03 13:20:00,13.44,13.46,13.42,13.46,120462.0,13.44,13.46,13.42,13.46,120462.0
2015-12-03 13:30:00,13.46,13.5,13.45,13.5,138001.0,13.46,13.5,13.45,13.5,138001.0
2015-12-03 13:40:00,13.51,13.51,13.46,13.46,110251.0,13.51,13.51,13.46,13.46,110251.0
2015-12-03 13:50:00,13.47,13.47,13.42,13.43,124507.0,13.47,13.47,13.42,13.43,124507.0
2015-12-03 14:00:00,13.43,13.45,13.42,13.43,116347.0,13.43,13.45,13.42,13.43,116347.0
2015-12-03 14:10:00,13.43,13.44,13.43,13.44,29467.0,13.43,13.44,13.43,13.44,29467.0
2015-12-03 14:20:00,13.44,13.44,13.42,13.43,76735.0,13.44,13.44,13.42,13.43,76735.0
2015-12-03 14:30:00,13.43,13.45,13.42,13.43,68507.0,13.43,13.45,13.42,13.43,68507.0
2015-12-03 14:40:00,13.43,13.44,13.42,13.43,59469.0,13.43,13.44,13.42,13.43,59469.0
2015-12-03 14:50:00,13.44,13.47,13.44,13.46,43186.0,13.44,13.47,13.44,13.46,43186.0
2015-12-03 15:00:00,13.47,13.47,13.45,13.46,75011.0,13.47,13.47,13.45,13.46,75011.0
2015-12-03 15:10:00,13.46,13.48,13.46,13.47,62283.0,13.46,13.48,13.46,13.47,62283.0
2015-12-03 15:20:00,13.47,13.48,13.46,13.46,137442.0,13.47,13.48,13.46,13.46,137442.0
2015-12-03 15:30:00,13.46,13.47,13.44,13.46,215921.0,13.46,13.47,13.44,13.46,215921.0
2015-12-03 15:40:00,13.46,13.46,13.45,13.45,128843.0,13.46,13.46,13.45,13.45,128843.0
2015-12-03 15:50:00,13.45,13.47,13.45,13.47,413222.0,13.45,13.47,13.45,13.47,413222.0
2015-12-04 09:30:00,13.66,13.75,13.63,13.75,940974.0,13.66,13.75,13.63,13.75,940974.0
2015-12-04 09:40:00,13.75,13.81,13.75,13.77,953160.0,13.75,13.81,13.75,13.77,953160.0
2015-12-04 09:50:00,13.77,13.79,13.76,13.78,394546.0,13.77,13.79,13.76,13.78,394546.0
2015-12-04 10:00:00,13.78,13.9,13.78,13.88,756839.0,13.78,13.9,13.78,13.88,756839.0
2015-12-04 10:10:00,13.88,13.92,13.83,13.88,645171.0,13.88,13.92,13.83,13.88,645171.0
2015-12-04 10:20:00,13.88,13.9,13.86,13.89,895053.0,13.88,13.9,13.86,13.89,895053.0
2015-12-04 10:30:00,13.9,13.91,13.86,13.88,350025.0,13.9,13.91,13.86,13.88,350025.0
2015-12-04 10:40:00,13.88,13.91,13.86,13.88,374515.0,13.88,13.91,13.86,13.88,374515.0
2015-12-04 10:50:00,13.88,13.91,13.82,13.84,490723.0,13.88,13.91,13.82,13.84,490723.0
2015-12-04 11:00:00,13.85,13.87,13.84,13.86,325097.0,13.85,13.87,13.84,13.86,325097.0
2015-12-04 11:10:00,13.87,13.88,13.85,13.86,175131.0,13.87,13.88,13.85,13.86,175131.0
2015-12-04 11:20:00,13.86,13.88,13.84,13.88,279726.0,13.86,13.88,13.84,13.88,279726.0
2015-12-04 11:30:00,13.88,13.9,13.86,13.88,527752.0,13.88,13.9,13.86,13.88,527752.0
2015-12-04 11:40:00,13.89,13.94,13.88,13.92,371499.0,13.89,13.94,13.88,13.92,371499.0
2015-12-04 11:50:00,13.91,13.92,13.89,13.92,154464.0,13.91,13.92,13.89,13.92,154464.0
2015-12-04 12:00:00,13.91,13.92,13.9,13.9,83699.0,13.91,13.92,13.9,13.9,83699.0
2015-12-04 12:10:00,13.9,13.91,13.89,13.89,50444.0,13.9,13.91,13.89,13.89,50444.0
2015-12-04 12:20:00,13.89,13.9,13.87,13.87,242446.0,13.89,13.9,13.87,13.87,242446.0
2015-12-04 12:30:00,13.87,13.89,13.85,13.86,236111.0,13.87,13.89,13.85,13.86,236111.0
2015-12-04 12:40:00,13.85,13.87,13.84,13.87,260374.0,13.85,13.87,13.84,13.87,260374.0
2015-12-04 12:50:00,13.86,13.88,13.86,13.87,145174.0,13.86,13.88,13.86,13.87,145174.0
2015-12-04 13:00:00,13.87,13.88,13.85,13.86,390854.0,13.87,13.88,13.85,13.86,390854.0
2015-12-04 13:10:00,13.85,13.88,13.85,13.86,137596.0,13.85,13.88,13.85,13.86,137596.0
2015-12-04 13:20:00,13.86,13.87,13.85,13.87,84723.0,13.86,13.87,13.85,13.87,84723.0
2015-12-04 13:30:00,13.87,13.87,13.86,13.87,96805.0,13.87,13.87,13.86,13.87,96805.0
2015-12-04 13:40:00,13.87,13.87,13.85,13.86,37197.0,13.87,13.87,13.85,13.86,37197.0
2015-12-04 13:50:00,13.85,13.86,13.82,13.82,95810.0,13.85,13.86,13.82,13.82,95810.0
2015-12-04 14:00:00,13.82,13.85,13.81,13.84,157273.0,13.82,13.85,13.81,13.84,157273.0
2015-12-04 14:10:00,13.84,13.84,13.83,13.84,54963.0,13.84,13.84,13.83,13.84,54963.0
2015-12-04 14:20:00,13.84,13.85,13.83,13.85,132949.0,13.84,13.85,13.83,13.85,132949.0
2015-12-04 14:30:00,13.85,13.87,13.84,13.86,88545.0,13.85,13.87,13.84,13.86,88545.0
2015-12-04 14:40:00,13.86,13.89,13.85,13.88,280995.0,13.86,13.89,13.85,13.88,280995.0
2015-12-04 14:50:00,13.87,13.9,13.87,13.88,68722.0,13.87,13.9,13.87,13.88,68722.0
2015-12-04 15:00:00,13.89,13.89,13.87,13.89,132929.0,13.89,13.89,13.87,13.89,132929.0
2015-12-04 15:10:00,13.88,13.89,13.87,13.87,96695.0,13.88,13.89,13.87,13.87,96695.0
2015-12-04 15:20:00,13.88,13.89,13.87,13.89,152010.0,13.88,13.89,13.87,13.89,152010.0
2015-12-04 15:30:00,13.88,13.89,13.87,13.88,113836.0,13.88,13.89,13.87,13.88,113836.0
2015-12-04 15:40:00,13.88,13.89,13.87,13.89,202545.0,13.88,13.89,13.87,13.89,202545.0
2015-12-04 15:50:00,13.88,13.89,13.87,13.88,623181.0,13.88,13.89,13.87,13.88,623181.0
2015-12-07 09:30:00,13.79,13.81,13.72,13.73,499941.0,13.79,13.81,13.72,13.73,499941.0
2015-12-07 09:40:00,13.73,13.75,13.71,13.72,173450.0,13.73,13.75,13.71,13.72,173450.0
2015-12-07 09:50:00,13.72,13.76,13.72,13.74,183373.0,13.72,13.76,13.72,13.74,183373.0
2015-12-07 10:00:00,13.74,13.74,13.7,13.71,232643.0,13.74,13.74,13.7,13.71,232643.0
2015-12-07 10:10:00,13.7,13.73,13.67,13.71,329853.0,13.7,13.73,13.67,13.71,329853.0
2015-12-07 10:20:00,13.71,13.74,13.7,13.73,193278.0,13.71,13.74,13.7,13.73,193278.0
2015-12-07 10:30:00,13.73,13.76,13.72,13.76,203716.0,13.73,13.76,13.72,13.76,203716.0
2015-12-07 10:40:00,13.76,13.76,13.74,13.75,133131.0,13.76,13.76,13.74,13.75,133131.0
2015-12-07 10:50:00,13.75,13.77,13.74,13.75,127251.0,13.75,13.77,13.74,13.75,127251.0
2015-12-07 11:00:00,13.75,13.75,13.71,13.71,123888.0,13.75,13.75,13.71,13.71,123888.0
2015-12-07 11:10:00,13.71,13.72,13.69,13.7,123730.0,13.71,13.72,13.69,13.7,123730.0
2015-12-07 11:20:00,13.71,13.72,13.69,13.7,184344.0,13.71,13.72,13.69,13.7,184344.0
2015-12-07 11:30:00,13.69,13.7,13.67,13.69,106472.0,13.69,13.7,13.67,13.69,106472.0
2015-12-07 11:40:00,13.69,13.69,13.67,13.68,135178.0,13.69,13.69,13.67,13.68,135178.0
2015-12-07 11:50:00,13.68,13.7,13.68,13.7,76637.0,13.68,13.7,13.68,13.7,76637.0
2015-12-07 12:00:00,13.69,13.7,13.67,13.68,92268.0,13.69,13.7,13.67,13.68,92268.0
2015-12-07 12:10:00,13.68,13.7,13.67,13.69,29358.0,13.68,13.7,13.67,13.69,29358.0
2015-12-07 12:20:00,13.69,13.7,13.69,13.7,19426.0,13.69,13.7,13.69,13.7,19426.0
2015-12-07 12:30:00,13.69,13.7,13.68,13.7,74181.0,13.69,13.7,13.68,13.7,74181.0
2015-12-07 12:40:00,13.69,13.7,13.68,13.69,67374.0,13.69,13.7,13.68,13.69,67374.0
2015-12-07 12:50:00,13.68,13.69,13.67,13.68,51787.0,13.68,13.69,13.67,13.68,51787.0
2015-12-07 13:00:00,13.68,13.69,13.67,13.68,67041.0,13.68,13.69,13.67,13.68,67041.0
2015-12-07 13:10:00,13.69,13.69,13.68,13.68,20660.0,13.69,13.69,13.68,13.68,20660.0
2015-12-07 13:20:00,13.69,13.69,13.67,13.69,54503.0,13.69,13.69,13.67,13.69,54503.0
2015-12-07 13:30:00,13.68,13.7,13.67,13.68,59087.0,13.68,13.7,13.67,13.68,59087.0
2015-12-07 13:40:00,13.68,13.68,13.66,13.67,34379.0,13.68,13.68,13.66,13.67,34379.0
2015-12-07 13:50:00,13.67,13.68,13.66,13.68,46028.0,13.67,13.68,13.66,13.68,46028.0
2015-12-07 14:00:00,13.67,13.68,13.67,13.67,48717.0,13.67,13.68,13.67,13.67,48717.0
2015-12-07 14:10:00,13.67,13.68,13.65,13.67,40366.0,13.67,13.68,13.65,13.67,40366.0
2015-12-07 14:20:00,13.66,13.67,13.66,13.66,26179.0,13.66,13.67,13.66,13.66,26179.0
2015-12-07 14:30:00,13.66,13.67,13.65,13.66,44719.0,13.66,13.67,13.65,13.66,44719.0
2015-12-07 14:40:00,13.65,13.66,13.64,13.65,70388.0,13.65,13.66,13.64,13.65,70388.0
2015-12-07 14:50:00,13.65,13.66,13.65,13.65,26726.0,13.65,13.66,13.65,13.65,26726.0
2015-12-07 15:00:00,13.65,13.65,13.59,13.59,363955.0,13.65,13.65,13.59,13.59,363955.0
2015-12-07 15:10:00,13.59,13.61,13.58,13.61,106807.0,13.59,13.61,13.58,13.61,106807.0
2015-12-07 15:20:00,13.6,13.61,13.58,13.59,86687.0,13.6,13.61,13.58,13.59,86687.0
2015-12-07 15:30:00,13.59,13.6,13.58,13.6,82834.0,13.59,13.6,13.58,13.6,82834.0
2015-12-07 15:40:00,13.6,13.6,13.58,13.6,171373.0,13.6,13.6,13.58,13.6,171373.0
2015-12-07 15:50:00,13.6,13.62,13.59,13.62,669483.0,13.6,13.62,13.59,13.62,669483.0
2015-12-08 09:30:00,13.61,13.63,13.54,13.55,452653.0,13.61,13.63,13.54,13.55,452653.0
2015-12-08 09:40:00,13.54,13.59,13.53,13.58,137605.0,13.54,13.59,13.53,13.58,137605.0
2015-12-08 09:50:00,13.58,13.58,13.54,13.55,131735.0,13.58,13.58,13.54,13.55,131735.0
2015-12-08 10:00:00,13.55,13.56,13.5,13.51,115280.0,13.55,13.56,13.5,13.51,115280.0
2015-12-08 10:10:00,13.5,13.51,13.48,13.51,128602.0,13.5,13.51,13.48,13.51,128602.0
2015-12-08 10:20:00,13.51,13.51,13.49,13.5,68458.0,13.51,13.51,13.49,13.5,68458.0
2015-12-08 10:30:00,13.5,13.52,13.49,13.52,50083.0,13.5,13.52,13.49,13.52,50083.0
2015-12-08 10:40:00,13.52,13.55,13.5,13.54,131972.0,13.52,13.55,13.5,13.54,131972.0
2015-12-08 10:50:00,13.54,13.57,13.53,13.55,125166.0,13.54,13.57,13.53,13.55,125166.0
2015-12-08 11:00:00,13.55,13.56,13.53,13.54,97548.0,13.55,13.56,13.53,13.54,97548.0
2015-12-08 11:10:00,13.54,13.54,13.51,13.52,67654.0,13.54,13.54,13.51,13.52,67654.0
2015-12-08 11:20:00,13.52,13.54,13.52,13.52,31443.0,13.52,13.54,13.52,13.52,31443.0
2015-12-08 11:30:00,13.53,13.53,13.48,13.48,131840.0,13.53,13.53,13.48,13.48,131840.0
2015-12-08 11:40:00,13.49,13.5,13.47,13.49,37363.0,13.49,13.5,13.47,13.49,37363.0
2015-12-08 11:50:00,13.49,13.5,13.48,13.48,38592.0,13.49,13.5,13.48,13.48,38592.0
2015-12-08 12:00:00,13.47,13.51,13.47,13.49,98700.0,13.47,13.51,13.47,13.49,98700.0
2015-12-08 12:10:00,13.49,13.5,13.47,13.49,35048.0,13.49,13.5,13.47,13.49,35048.0
2015-12-08 12:20:00,13.49,13.5,13.48,13.49,143878.0,13.49,13.5,13.48,13.49,143878.0
2015-12-08 12:30:00,13.49,13.5,13.49,13.49,20000.0,13.49,13.5,13.49,13.49,20000.0
2015-12-08 12:40:00,13.5,13.5,13.47,13.48,32246.0,13.5,13.5,13.47,13.48,32246.0
2015-12-08 12:50:00,13.49,13.5,13.49,13.5,32333.0,13.49,13.5,13.49,13.5,32333.0
2015-12-08 13:00:00,13.5,13.5,13.48,13.49,23485.0,13.5,13.5,13.48,13.49,23485.0
2015-12-08 13:10:00,13.49,13.5,13.46,13.47,47339.0,13.49,13.5,13.46,13.47,47339.0
2015-12-08 13:20:00,13.47,13.49,13.45,13.49,85821.0,13.47,13.49,13.45,13.49,85821.0
2015-12-08 13:30:00,13.49,13.51,13.48,13.49,134079.0,13.49,13.51,13.48,13.49,134079.0
2015-12-08 13:40:00,13.5,13.52,13.5,13.51,42625.0,13.5,13.52,13.5,13.51,42625.0
2015-12-08 13:50:00,13.51,13.51,13.49,13.5,43642.0,13.51,13.51,13.49,13.5,43642.0
2015-12-08 14:00:00,13.5,13.5,13.48,13.49,15143.0,13.5,13.5,13.48,13.49,15143.0
2015-12-08 14:10:00,13.5,13.51,13.49,13.5,20417.0,13.5,13.51,13.49,13.5,20417.0
2015-12-08 14:20:00,13.5,13.51,13.5,13.51,10697.0,13.5,13.51,13.5,13.51,10697.0
2015-12-08 14:30:00,13.5,13.51,13.5,13.51,8585.0,13.5,13.51,13.5,13.51,8585.0
2015-12-08 14:40:00,13.51,13.51,13.5,13.5,24602.0,13.51,13.51,13.5,13.5,24602.0
2015-12-08 14:50:00,13.5,13.5,13.49,13.5,16816.0,13.5,13.5,13.49,13.5,16816.0
2015-12-08 15:00:00,13.49,13.5,13.48,13.5,40250.0,13.49,13.5,13.48,13.5,40250.0
2015-12-08 15:10:00,13.49,13.5,13.49,13.5,29185.0,13.49,13.5,13.49,13.5,29185.0
2015-12-08 15:20:00,13.5,13.5,13.49,13.5,48390.0,13.5,13.5,13.49,13.5,48390.0
2015-12-08 15:30:00,13.5,13.5,13.48,13.48,51618.0,13.5,13.5,13.48,13.48,51618.0
2015-12-08 15:40:00,13.49,13.5,13.48,13.5,92049.0,13.49,13.5,13.48,13.5,92049.0
2015-12-08 15:50:00,13.5,13.51,13.49,13.5,354663.0,13.5,13.51,13.49,13.5,354663.0
2015-12-09 09:30:00,13.64,13.65,13.62,13.64,252956.0,13.64,13.65,13.62,13.64,252956.0
2015-12-09 09:40:00,13.64,13.65,13.61,13.63,146604.0,13.64,13.65,13.61,13.63,146604.0
2015-12-09 09:50:00,13.63,13.64,13.62,13.64,63287.0,13.63,13.64,13.62,13.64,63287.0
2015-12-09 10:00:00,13.65,13.67,13.63,13.66,73261.0,13.65,13.67,13.63,13.66,73261.0
2015-12-09 10:10:00,13.66,13.66,13.63,13.65,139530.0,13.66,13.66,13.63,13.65,139530.0
2015-12-09 10:20:00,13.65,13.65,13.57,13.58,179210.0,13.65,13.65,13.57,13.58,179210.0
2015-12-09 10:30:00,13.58,13.61,13.57,13.6,234046.0,13.58,13.61,13.57,13.6,234046.0
2015-12-09 10:40:00,13.6,13.61,13.55,13.56,53358.0,13.6,13.61,13.55,13.56,53358.0
2015-12-09 10:50:00,13.55,13.57,13.51,13.52,219897.0,13.55,13.57,13.51,13.52,219897.0
2015-12-09 11:00:00,13.52,13.53,13.48,13.5,122329.0,13.52,13.53,13.48,13.5,122329.0
2015-12-09 11:10:00,13.49,13.51,13.49,13.5,44656.0,13.49,13.51,13.49,13.5,44656.0
2015-12-09 11:20:00,13.5,13.51,13.49,13.5,55242.0,13.5,13.51,13.49,13.5,55242.0
2015-12-09 11:30:00,13.5,13.52,13.49,13.5,47965.0,13.5,13.52,13.49,13.5,47965.0
2015-12-09 11:40:00,13.51,13.51,13.47,13.49,53296.0,13.51,13.51,13.47,13.49,53296.0
2015-12-09 11:50:00,13.49,13.51,13.49,13.5,102730.0,13.49,13.51,13.49,13.5,102730.0
2015-12-09 12:00:00,13.5,13.52,13.49,13.52,150586.0,13.5,13.52,13.49,13.52,150586.0
2015-12-09 12:10:00,13.51,13.52,13.51,13.51,25443.0,13.51,13.52,13.51,13.51,25443.0
2015-12-09 12:20:00,13.51,13.51,13.49,13.49,34862.0,13.51,13.51,13.49,13.49,34862.0
2015-12-09 12:30:00,13.49,13.5,13.49,13.49,28384.0,13.49,13.5,13.49,13.49,28384.0
2015-12-09 12:40:00,13.5,13.51,13.49,13.51,58665.0,13.5,13.51,13.49,13.51,58665.0
2015-12-09 12:50:00,13.52,13.53,13.5,13.52,88606.0,13.52,13.53,13.5,13.52,88606.0
2015-12-09 13:00:00,13.53,13.55,13.51,13.54,115172.0,13.53,13.55,13.51,13.54,115172.0
2015-12-09 13:10:00,13.55,13.57,13.52,13.53,137418.0,13.55,13.57,13.52,13.53,137418.0
2015-12-09 13:20:00,13.53,13.55,13.52,13.54,30212.0,13.53,13.55,13.52,13.54,30212.0
2015-12-09 13:30:00,13.55,13.55,13.52,13.53,23650.0,13.55,13.55,13.52,13.53,23650.0
2015-12-09 13:40:00,13.53,13.54,13.52,13.53,23207.0,13.53,13.54,13.52,13.53,23207.0
2015-12-09 13:50:00,13.52,13.53,13.51,13.51,44621.0,13.52,13.53,13.51,13.51,44621.0
2015-12-09 14:00:00,13.51,13.52,13.5,13.5,25981.0,13.51,13.52,13.5,13.5,25981.0
2015-12-09 14:10:00,13.5,13.51,13.5,13.51,17960.0,13.5,13.51,13.5,13.51,17960.0
2015-12-09 14:20:00,13.51,13.52,13.5,13.52,24841.0,13.51,13.52,13.5,13.52,24841.0
2015-12-09 14:30:00,13.51,13.53,13.51,13.52,29669.0,13.51,13.53,13.51,13.52,29669.0
2015-12-09 14:40:00,13.52,13.53,13.51,13.52,25112.0,13.52,13.53,13.51,13.52,25112.0
2015-12-09 14:50:00,13.51,13.52,13.51,13.52,28701.0,13.51,13.52,13.51,13.52,28701.0
2015-12-09 15:00:00,13.52,13.52,13.51,13.52,23183.0,13.52,13.52,13.51,13.52,23183.0
2015-12-09 15:10:00,13.52,13.53,13.51,13.52,33662.0,13.52,13.53,13.51,13.52,33662.0
2015-12-09 15:20:00,13.53,13.53,13.52,13.52,31412.0,13.53,13.53,13.52,13.52,31412.0
2015-12-09 15:30:00,13.53,13.53,13.51,13.51,49822.0,13.53,13.53,13.51,13.51,49822.0
2015-12-09 15:40:00,13.52,13.52,13.49,13.5,64727.0,13.52,13.52,13.49,13.5,64727.0
2015-12-09 15:50:00,13.49,13.5,13.48,13.48,281507.0,13.49,13.5,13.48,13.48,281507.0
2015-12-10 09:30:00,13.46,13.51,13.46,13.5,245090.0,13.46,13.51,13.46,13.5,245090.0
2015-12-10 09:40:00,13.49,13.52,13.48,13.51,55392.0,13.49,13.52,13.48,13.51,55392.0
2015-12-10 09:50:00,13.5,13.51,13.48,13.49,106333.0,13.5,13.51,13.48,13.49,106333.0
2015-12-10 10:00:00,13.5,13.51,13.48,13.5,55179.0,13.5,13.51,13.48,13.5,55179.0
2015-12-10 10:10:00,13.5,13.51,13.49,13.5,67576.0,13.5,13.51,13.49,13.5,67576.0
2015-12-10 10:20:00,13.5,13.5,13.48,13.49,43495.0,13.5,13.5,13.48,13.49,43495.0
2015-12-10 10:30:00,13.49,13.51,13.48,13.5,45956.0,13.49,13.51,13.48,13.5,45956.0
2015-12-10 10:40:00,13.5,13.51,13.48,13.49,39666.0,13.5,13.51,13.48,13.49,39666.0
2015-12-10 10:50:00,13.48,13.5,13.48,13.5,26795.0,13.48,13.5,13.48,13.5,26795.0
2015-12-10 11:00:00,13.5,13.52,13.5,13.52,43811.0,13.5,13.52,13.5,13.52,43811.0
2015-12-10 11:10:00,13.51,13.52,13.5,13.51,42724.0,13.51,13.52,13.5,13.51,42724.0
2015-12-10 11:20:00,13.51,13.51,13.49,13.51,44426.0,13.51,13.51,13.49,13.51,44426.0
2015-12-10 11:30:00,13.5,13.51,13.49,13.49,26357.0,13.5,13.51,13.49,13.49,26357.0
2015-12-10 11:40:00,13.5,13.5,13.48,13.49,45663.0,13.5,13.5,13.48,13.49,45663.0
2015-12-10 11:50:00,13.49,13.49,13.47,13.48,91261.0,13.49,13.49,13.47,13.48,91261.0
2015-12-10 12:00:00,13.48,13.5,13.48,13.49,27391.0,13.48,13.5,13.48,13.49,27391.0
2015-12-10 12:10:00,13.48,13.49,13.47,13.48,36027.0,13.48,13.49,13.47,13.48,36027.0
2015-12-10 12:20:00,13.48,13.48,13.46,13.48,39748.0,13.48,13.48,13.46,13.48,39748.0
2015-12-10 12:30:00,13.47,13.48,13.45,13.45,67263.0,13.47,13.48,13.45,13.45,67263.0
2015-12-10 12:40:00,13.45,13.47,13.45,13.46,69472.0,13.45,13.47,13.45,13.46,69472.0
2015-12-10 12:50:00,13.46,13.47,13.45,13.45,57195.0,13.46,13.47,13.45,13.45,57195.0
2015-12-10 13:00:00,13.45,13.47,13.45,13.47,30640.0,13.45,13.47,13.45,13.47,30640.0
2015-12-10 13:10:00,13.47,13.47,13.46,13.46,15414.0,13.47,13.47,13.46,13.46,15414.0
2015-12-10 13:20:00,13.46,13.48,13.46,13.47,20600.0,13.46,13.48,13.46,13.47,20600.0
2015-12-10 13:30:00,13.48,13.48,13.47,13.48,13492.0,13.48,13.48,13.47,13.48,13492.0
2015-12-10 13:40:00,13.48,13.48,13.45,13.46,63795.0,13.48,13.48,13.45,13.46,63795.0
2015-12-10 13:50:00,13.46,13.47,13.46,13.46,7523.0,13.46,13.47,13.46,13.46,7523.0
2015-12-10 14:00:00,13.46,13.47,13.46,13.47,37516.0,13.46,13.47,13.46,13.47,37516.0
2015-12-10 14:10:00,13.46,13.47,13.45,13.46,25636.0,13.46,13.47,13.45,13.46,25636.0
2015-12-10 14:20:00,13.45,13.46,13.45,13.46,16347.0,13.45,13.46,13.45,13.46,16347.0
2015-12-10 14:30:00,13.45,13.46,13.45,13.46,55203.0,13.45,13.46,13.45,13.46,55203.0
2015-12-10 14:40:00,13.46,13.46,13.45,13.46,187233.0,13.46,13.46,13.45,13.46,187233.0
2015-12-10 14:50:00,13.45,13.46,13.45,13.46,20723.0,13.45,13.46,13.45,13.46,20723.0
2015-12-10 15:00:00,13.45,13.46,13.45,13.45,20558.0,13.45,13.46,13.45,13.45,20558.0
2015-12-10 15:10:00,13.46,13.46,13.45,13.46,25058.0,13.46,13.46,13.45,13.46,25058.0
2015-12-10 15:20:00,13.46,13.46,13.45,13.45,81489.0,13.46,13.46,13.45,13.45,81489.0
2015-12-10 15:30:00,13.46,13.46,13.45,13.45,71110.0,13.46,13.46,13.45,13.45,71110.0
2015-12-10 15:40:00,13.46,13.46,13.45,13.45,128471.0,13.46,13.46,13.45,13.45,128471.0
2015-12-10 15:50:00,13.46,13.46,13.44,13.45,341055.0,13.46,13.46,13.44,13.45,341055.0
2015-12-11 09:30:00,13.16,13.2,13.16,13.19,892438.0,13.16,13.2,13.16,13.19,892438.0
2015-12-11 09:40:00,13.19,13.28,13.18,13.28,387564.0,13.19,13.28,13.18,13.28,387564.0
2015-12-11 09:50:00,13.28,13.33,13.26,13.26,324536.0,13.28,13.33,13.26,13.26,324536.0
2015-12-11 10:00:00,13.27,13.28,13.23,13.25,304155.0,13.27,13.28,13.23,13.25,304155.0
2015-12-11 10:10:00,13.25,13.27,13.24,13.27,144588.0,13.25,13.27,13.24,13.27,144588.0
2015-12-11 10:20:00,13.26,13.32,13.24,13.32,203575.0,13.26,13.32,13.24,13.32,203575.0
2015-12-11 10:30:00,13.32,13.32,13.28,13.29,137993.0,13.32,13.32,13.28,13.29,137993.0
2015-12-11 10:40:00,13.29,13.3,13.27,13.3,94071.0,13.29,13.3,13.27,13.3,94071.0
2015-12-11 10:50:00,13.3,13.33,13.27,13.28,195353.0,13.3,13.33,13.27,13.28,195353.0
2015-12-11 11:00:00,13.28,13.3,13.27,13.28,45284.0,13.28,13.3,13.27,13.28,45284.0
2015-12-11 11:10:00,13.28,13.31,13.28,13.29,50613.0,13.28,13.31,13.28,13.29,50613.0
2015-12-11 11:20:00,13.29,13.3,13.28,13.29,201344.0,13.29,13.3,13.28,13.29,201344.0
2015-12-11 11:30:00,13.29,13.3,13.27,13.28,104380.0,13.29,13.3,13.27,13.28,104380.0
2015-12-11 11:40:00,13.28,13.3,13.27,13.29,81915.0,13.28,13.3,13.27,13.29,81915.0
2015-12-11 11:50:00,13.29,13.3,13.28,13.29,39914.0,13.29,13.3,13.28,13.29,39914.0
2015-12-11 12:00:00,13.28,13.29,13.26,13.27,98013.0,13.28,13.29,13.26,13.27,98013.0
2015-12-11 12:10:00,13.27,13.27,13.26,13.27,51723.0,13.27,13.27,13.26,13.27,51723.0
2015-12-11 12:20:00,13.27,13.28,13.25,13.28,64145.0,13.27,13.28,13.25,13.28,64145.0
2015-12-11 12:30:00,13.27,13.28,13.26,13.28,55587.0,13.27,13.28,13.26,13.28,55587.0
2015-12-11 12:40:00,13.28,13.28,13.26,13.27,57784.0,13.28,13.28,13.26,13.27,57784.0
2015-12-11 12:50:00,13.28,13.28,13.27,13.27,46119.0,13.28,13.28,13.27,13.27,46119.0
2015-12-11 13:00:00,13.28,13.28,13.26,13.27,62486.0,13.28,13.28,13.26,13.27,62486.0
2015-12-11 13:10:00,13.26,13.27,13.26,13.26,61878.0,13.26,13.27,13.26,13.26,61878.0
2015-12-11 13:20:00,13.27,13.27,13.25,13.27,106343.0,13.27,13.27,13.25,13.27,106343.0
2015-12-11 13:30:00,13.27,13.29,13.26,13.29,56182.0,13.27,13.29,13.26,13.29,56182.0
2015-12-11 13:40:00,13.29,13.3,13.28,13.29,96186.0,13.29,13.3,13.28,13.29,96186.0
2015-12-11 13:50:00,13.3,13.3,13.29,13.3,58278.0,13.3,13.3,13.29,13.3,58278.0
2015-12-11 14:00:00,13.3,13.31,13.29,13.31,44821.0,13.3,13.31,13.29,13.31,44821.0
2015-12-11 14:10:00,13.31,13.31,13.29,13.31,49119.0,13.31,13.31,13.29,13.31,49119.0
2015-12-11 14:20:00,13.3,13.31,13.3,13.3,16333.0,13.3,13.31,13.3,13.3,16333.0
2015-12-11 14:30:00,13.31,13.31,13.29,13.31,48169.0,13.31,13.31,13.29,13.31,48169.0
2015-12-11 14:40:00,13.3,13.31,13.29,13.3,52674.0,13.3,13.31,13.29,13.3,52674.0
2015-12-11 14:50:00,13.3,13.31,13.29,13.3,81314.0,13.3,13.31,13.29,13.3,81314.0
2015-12-11 15:00:00,13.31,13.31,13.3,13.31,40113.0,13.31,13.31,13.3,13.31,40113.0
2015-12-11 15:10:00,13.3,13.31,13.29,13.3,57096.0,13.3,13.31,13.29,13.3,57096.0
2015-12-11 15:20:00,13.29,13.3,13.28,13.28,58245.0,13.29,13.3,13.28,13.28,58245.0
2015-12-11 15:30:00,13.28,13.29,13.28,13.28,105566.0,13.28,13.29,13.28,13.28,105566.0
2015-12-11 15:40:00,13.29,13.3,13.28,13.3,157903.0,13.29,13.3,13.28,13.3,157903.0
2015-12-11 15:50:00,13.29,13.3,13.28,13.3,387630.0,13.29,13.3,13.28,13.3,387630.0
2015-12-14 09:30:00,13.18,13.19,13.14,13.15,399130.0,13.18,13.19,13.14,13.15,399130.0
2015-12-14 09:40:00,13.15,13.17,13.15,13.16,64146.0,13.15,13.17,13.15,13.16,64146.0
2015-12-14 09:50:00,13.17,13.17,13.14,13.15,393534.0,13.17,13.17,13.14,13.15,393534.0
2015-12-14 10:00:00,13.15,13.16,13.13,13.15,323663.0,13.15,13.16,13.13,13.15,323663.0
2015-12-14 10:10:00,13.14,13.17,13.13,13.14,166799.0,13.14,13.17,13.13,13.14,166799.0
2015-12-14 10:20:00,13.14,13.15,13.13,13.14,115087.0,13.14,13.15,13.13,13.14,115087.0
2015-12-14 10:30:00,13.15,13.15,13.13,13.14,50485.0,13.15,13.15,13.13,13.14,50485.0
2015-12-14 10:40:00,13.13,13.14,13.11,13.11,140844.0,13.13,13.14,13.11,13.11,140844.0
2015-12-14 10:50:00,13.11,13.12,13.11,13.11,118410.0,13.11,13.12,13.11,13.11,118410.0
2015-12-14 11:00:00,13.11,13.13,13.1,13.13,144029.0,13.11,13.13,13.1,13.13,144029.0
2015-12-14 11:10:00,13.13,13.13,13.1,13.12,87649.0,13.13,13.13,13.1,13.12,87649.0
2015-12-14 11:20:00,13.11,13.12,13.1,13.11,161973.0,13.11,13.12,13.1,13.11,161973.0
2015-12-14 11:30:00,13.1,13.14,13.1,13.13,197277.0,13.1,13.14,13.1,13.13,197277.0
2015-12-14 11:40:00,13.13,13.14,13.11,13.11,84712.0,13.13,13.14,13.11,13.11,84712.0
2015-12-14 11:50:00,13.11,13.11,13.09,13.11,97022.0,13.11,13.11,13.09,13.11,97022.0
2015-12-14 12:00:00,13.11,13.12,13.1,13.12,54273.0,13.11,13.12,13.1,13.12,54273.0
2015-12-14 12:10:00,13.12,13.13,13.1,13.1,52760.0,13.12,13.13,13.1,13.1,52760.0
2015-12-14 12:20:00,13.1,13.11,13.08,13.1,119213.0,13.1,13.11,13.08,13.1,119213.0
2015-12-14 12:30:00,13.1,13.11,13.08,13.1,64470.0,13.1,13.11,13.08,13.1,64470.0
2015-12-14 12:40:00,13.1,13.1,13.09,13.1,23368.0,13.1,13.1,13.09,13.1,23368.0
2015-12-14 12:50:00,13.1,13.11,13.09,13.1,56745.0,13.1,13.11,13.09,13.1,56745.0
2015-12-14 13:00:00,13.09,13.1,13.07,13.09,63628.0,13.09,13.1,13.07,13.09,63628.0
2015-12-14 13:10:00,13.09,13.09,13.06,13.08,84532.0,13.09,13.09,13.06,13.08,84532.0
2015-12-14 13:20:00,13.07,13.1,13.07,13.09,53545.0,13.07,13.1,13.07,13.09,53545.0
2015-12-14 13:30:00,13.08,13.09,13.07,13.08,76869.0,13.08,13.09,13.07,13.08,76869.0
2015-12-14 13:40:00,13.07,13.08,13.07,13.08,41098.0,13.07,13.08,13.07,13.08,41098.0
2015-12-14 13:50:00,13.08,13.09,13.07,13.09,75998.0,13.08,13.09,13.07,13.09,75998.0
2015-12-14 14:00:00,13.09,13.09,13.08,13.09,48013.0,13.09,13.09,13.08,13.09,48013.0
2015-12-14 14:10:00,13.09,13.1,13.08,13.1,65255.0,13.09,13.1,13.08,13.1,65255.0
2015-12-14 14:20:00,13.09,13.1,13.09,13.09,109230.0,13.09,13.1,13.09,13.09,109230.0
2015-12-14 14:30:00,13.1,13.1,13.09,13.1,61017.0,13.1,13.1,13.09,13.1,61017.0
2015-12-14 14:40:00,13.1,13.1,13.08,13.08,63948.0,13.1,13.1,13.08,13.08,63948.0
2015-12-14 14:50:00,13.08,13.09,13.08,13.09,147311.0,13.08,13.09,13.08,13.09,147311.0
2015-12-14 15:00:00,13.09,13.09,13.07,13.07,103718.0,13.09,13.09,13.07,13.07,103718.0
2015-12-14 15:10:00,13.07,13.08,13.07,13.07,42232.0,13.07,13.08,13.07,13.07,42232.0
2015-12-14 15:20:00,13.07,13.08,13.06,13.07,48035.0,13.07,13.08,13.06,13.07,48035.0
2015-12-14 15:30:00,13.07,13.07,13.06,13.06,69548.0,13.07,13.07,13.06,13.06,69548.0
2015-12-14 15:40:00,13.07,13.07,13.05,13.05,280975.0,13.07,13.07,13.05,13.05,280975.0
2015-12-14 15:50:00,13.06,13.06,13.05,13.06,543054.0,13.06,13.06,13.05,13.06,543054.0
2015-12-15 09:30:00,13.11,13.13,13.08,13.11,235763.0,13.11,13.13,13.08,13.11,235763.0
2015-12-15 09:40:00,13.11,13.13,13.11,13.12,157249.0,13.11,13.13,13.11,13.12,157249.0
2015-12-15 09:50:00,13.12,13.13,13.1,13.11,161640.0,13.12,13.13,13.1,13.11,161640.0
2015-12-15 10:00:00,13.12,13.13,13.09,13.12,183049.0,13.12,13.13,13.09,13.12,183049.0
2015-12-15 10:10:00,13.12,13.13,13.11,13.12,76055.0,13.12,13.13,13.11,13.12,76055.0
2015-12-15 10:20:00,13.12,13.15,13.11,13.13,80912.0,13.12,13.15,13.11,13.13,80912.0
2015-12-15 10:30:00,13.14,13.15,13.12,13.13,101555.0,13.14,13.15,13.12,13.13,101555.0
2015-12-15 10:40:00,13.13,13.14,13.11,13.12,92328.0,13.13,13.14,13.11,13.12,92328.0
2015-12-15 10:50:00,13.12,13.13,13.08,13.08,98114.0,13.12,13.13,13.08,13.08,98114.0
2015-12-15 11:00:00,13.08,13.11,13.07,13.11,97282.0,13.08,13.11,13.07,13.11,97282.0
2015-12-15 11:10:00,13.1,13.12,13.08,13.11,76162.0,13.1,13.12,13.08,13.11,76162.0
2015-12-15 11:20:00,13.1,13.11,13.07,13.08,119383.0,13.1,13.11,13.07,13.08,119383.0
2015-12-15 11:30:00,13.08,13.09,13.06,13.08,158825.0,13.08,13.09,13.06,13.08,158825.0
2015-12-15 11:40:00,13.07,13.09,13.07,13.09,46703.0,13.07,13.09,13.07,13.09,46703.0
2015-12-15 11:50:00,13.08,13.11,13.07,13.1,60325.0,13.08,13.11,13.07,13.1,60325.0
2015-12-15 12:00:00,13.1,13.1,13.09,13.1,15305.0,13.1,13.1,13.09,13.1,15305.0
2015-12-15 12:10:00,13.1,13.14,13.09,13.11,106256.0,13.1,13.14,13.09,13.11,106256.0
2015-12-15 12:20:00,13.11,13.15,13.11,13.15,67834.0,13.11,13.15,13.11,13.15,67834.0
2015-12-15 12:30:00,13.15,13.17,13.14,13.15,181850.0,13.15,13.17,13.14,13.15,181850.0
2015-12-15 12:40:00,13.16,13.17,13.14,13.16,81411.0,13.16,13.17,13.14,13.16,81411.0
2015-12-15 12:50:00,13.17,13.17,13.15,13.16,55335.0,13.17,13.17,13.15,13.16,55335.0
2015-12-15 13:00:00,13.16,13.19,13.16,13.16,93076.0,13.16,13.19,13.16,13.16,93076.0
2015-12-15 13:10:00,13.17,13.18,13.16,13.16,84408.0,13.17,13.18,13.16,13.16,84408.0
2015-12-15 13:20:00,13.16,13.17,13.13,13.14,109882.0,13.16,13.17,13.13,13.14,109882.0
2015-12-15 13:30:00,13.14,13.15,13.12,13.13,34001.0,13.14,13.15,13.12,13.13,34001.0
2015-12-15 13:40:00,13.13,13.16,13.13,13.15,112970.0,13.13,13.16,13.13,13.15,112970.0
2015-12-15 13:50:00,13.15,13.16,13.15,13.16,23031.0,13.15,13.16,13.15,13.16,23031.0
2015-12-15 14:00:00,13.16,13.16,13.15,13.16,33342.0,13.16,13.16,13.15,13.16,33342.0
2015-12-15 14:10:00,13.16,13.16,13.14,13.15,33106.0,13.16,13.16,13.14,13.15,33106.0
2015-12-15 14:20:00,13.15,13.16,13.13,13.13,118024.0,13.15,13.16,13.13,13.13,118024.0
2015-12-15 14:30:00,13.13,13.16,13.13,13.16,60353.0,13.13,13.16,13.13,13.16,60353.0
2015-12-15 14:40:00,13.16,13.16,13.12,13.12,81246.0,13.16,13.16,13.12,13.12,81246.0
2015-12-15 14:50:00,13.12,13.13,13.12,13.13,39931.0,13.12,13.13,13.12,13.13,39931.0
2015-12-15 15:00:00,13.13,13.15,13.13,13.15,33310.0,13.13,13.15,13.13,13.15,33310.0
2015-12-15 15:10:00,13.14,13.15,13.14,13.15,42743.0,13.14,13.15,13.14,13.15,42743.0
2015-12-15 15:20:00,13.14,13.15,13.14,13.14,43742.0,13.14,13.15,13.14,13.14,43742.0
2015-12-15 15:30:00,13.14,13.14,13.13,13.13,96049.0,13.14,13.14,13.13,13.13,96049.0
2015-12-15 15:40:00,13.13,13.14,13.11,13.12,155731.0,13.13,13.14,13.11,13.12,155731.0
2015-12-15 15:50:00,13.12,13.13,13.11,13.11,306705.0,13.12,13.13,13.11,13.11,306705.0
2015-12-16 09:30:00,13.45,13.48,13.41,13.47,537622.0,13.45,13.48,13.41,13.47,537622.0
2015-12-16 09:40:00,13.48,13.49,13.45,13.49,192960.0,13.48,13.49,13.45,13.49,192960.0
2015-12-16 09:50:00,13.49,13.5,13.46,13.47,238422.0,13.49,13.5,13.46,13.47,238422.0
2015-12-16 10:00:00,13.48,13.48,13.44,13.46,266760.0,13.48,13.48,13.44,13.46,266760.0
2015-12-16 10:10:00,13.46,13.46,13.43,13.43,155980.0,13.46,13.46,13.43,13.43,155980.0
2015-12-16 10:20:00,13.43,13.48,13.43,13.48,91160.0,13.43,13.48,13.43,13.48,91160.0
2015-12-16 10:30:00,13.47,13.49,13.46,13.49,209999.0,13.47,13.49,13.46,13.49,209999.0
2015-12-16 10:40:00,13.49,13.55,13.48,13.54,301433.0,13.49,13.55,13.48,13.54,301433.0
2015-12-16 10:50:00,13.54,13.55,13.51,13.52,121551.0,13.54,13.55,13.51,13.52,121551.0
2015-12-16 11:00:00,13.52,13.53,13.51,13.52,64538.0,13.52,13.53,13.51,13.52,64538.0
2015-12-16 11:10:00,13.52,13.54,13.51,13.53,187330.0,13.52,13.54,13.51,13.53,187330.0
2015-12-16 11:20:00,13.53,13.54,13.52,13.52,248265.0,13.53,13.54,13.52,13.52,248265.0
2015-12-16 11:30:00,13.52,13.53,13.52,13.53,94058.0,13.52,13.53,13.52,13.53,94058.0
2015-12-16 11:40:00,13.52,13.53,13.5,13.52,126472.0,13.52,13.53,13.5,13.52,126472.0
2015-12-16 11:50:00,13.51,13.53,13.51,13.52,57048.0,13.51,13.53,13.51,13.52,57048.0
2015-12-16 12:00:00,13.52,13.53,13.49,13.5,216126.0,13.52,13.53,13.49,13.5,216126.0
2015-12-16 12:10:00,13.5,13.52,13.49,13.51,170013.0,13.5,13.52,13.49,13.51,170013.0
2015-12-16 12:20:00,13.51,13.52,13.5,13.51,94630.0,13.51,13.52,13.5,13.51,94630.0
2015-12-16 12:30:00,13.51,13.53,13.5,13.53,52348.0,13.51,13.53,13.5,13.53,52348.0
2015-12-16 12:40:00,13.52,13.54,13.52,13.53,57637.0,13.52,13.54,13.52,13.53,57637.0
2015-12-16 12:50:00,13.53,13.56,13.53,13.54,272973.0,13.53,13.56,13.53,13.54,272973.0
2015-12-16 13:00:00,13.54,13.59,13.54,13.59,406426.0,13.54,13.59,13.54,13.59,406426.0
2015-12-16 13:10:00,13.58,13.6,13.58,13.58,245324.0,13.58,13.6,13.58,13.58,245324.0
2015-12-16 13:20:00,13.59,13.6,13.56,13.57,164718.0,13.59,13.6,13.56,13.57,164718.0
2015-12-16 13:30:00,13.58,13.59,13.51,13.52,128847.0,13.58,13.59,13.51,13.52,128847.0
2015-12-16 13:40:00,13.51,13.52,13.47,13.5,273579.0,13.51,13.52,13.47,13.5,273579.0
2015-12-16 13:50:00,13.49,13.54,13.47,13.54,276691.0,13.49,13.54,13.47,13.54,276691.0
2015-12-16 14:00:00,13.41,13.58,13.33,13.43,780884.0,13.41,13.58,13.33,13.43,780884.0
2015-12-16 14:10:00,13.42,13.56,13.4,13.49,838027.0,13.42,13.56,13.4,13.49,838027.0
2015-12-16 14:20:00,13.5,13.5,13.44,13.46,294803.0,13.5,13.5,13.44,13.46,294803.0
2015-12-16 14:30:00,13.46,13.53,13.45,13.51,255052.0,13.46,13.53,13.45,13.51,255052.0
2015-12-16 14:40:00,13.51,13.64,13.5,13.58,594269.0,13.51,13.64,13.5,13.58,594269.0
2015-12-16 14:50:00,13.59,13.62,13.57,13.58,558924.0,13.59,13.62,13.57,13.58,558924.0
2015-12-16 15:00:00,13.57,13.57,13.52,13.54,208654.0,13.57,13.57,13.52,13.54,208654.0
2015-12-16 15:10:00,13.54,13.55,13.48,13.49,177288.0,13.54,13.55,13.48,13.49,177288.0
2015-12-16 15:20:00,13.49,13.49,13.45,13.45,201295.0,13.49,13.49,13.45,13.45,201295.0
2015-12-16 15:30:00,13.46,13.48,13.45,13.48,100103.0,13.46,13.48,13.45,13.48,100103.0
2015-12-16 15:40:00,13.47,13.51,13.47,13.5,298272.0,13.47,13.51,13.47,13.5,298272.0
2015-12-16 15:50:00,13.5,13.51,13.48,13.48,704169.0,13.5,13.51,13.48,13.48,704169.0
2015-12-17 09:30:00,13.19,13.2,13.08,13.12,780342.0,13.19,13.2,13.08,13.12,780342.0
2015-12-17 09:40:00,13.12,13.12,13.04,13.04,634336.0,13.12,13.12,13.04,13.04,634336.0
2015-12-17 09:50:00,13.05,13.08,13.04,13.05,359708.0,13.05,13.08,13.04,13.05,359708.0
2015-12-17 10:00:00,13.05,13.09,13.04,13.09,326947.0,13.05,13.09,13.04,13.09,326947.0
2015-12-17 10:10:00,13.08,13.08,13.04,13.08,475676.0,13.08,13.08,13.04,13.08,475676.0
2015-12-17 10:20:00,13.08,13.14,13.08,13.12,534945.0,13.08,13.14,13.08,13.12,534945.0
2015-12-17 10:30:00,13.12,13.13,13.09,13.12,176862.0,13.12,13.13,13.09,13.12,176862.0
2015-12-17 10:40:00,13.12,13.14,13.11,13.12,198282.0,13.12,13.14,13.11,13.12,198282.0
2015-12-17 10:50:00,13.12,13.13,13.08,13.1,248198.0,13.12,13.13,13.08,13.1,248198.0
2015-12-17 11:00:00,13.09,13.1,13.06,13.07,292335.0,13.09,13.1,13.06,13.07,292335.0
2015-12-17 11:10:00,13.07,13.07,13.05,13.07,236505.0,13.07,13.07,13.05,13.07,236505.0
2015-12-17 11:20:00,13.06,13.09,13.06,13.09,108430.0,13.06,13.09,13.06,13.09,108430.0
2015-12-17 11:30:00,13.09,13.1,13.07,13.09,124805.0,13.09,13.1,13.07,13.09,124805.0
2015-12-17 11:40:00,13.1,13.11,13.09,13.11,94757.0,13.1,13.11,13.09,13.11,94757.0
2015-12-17 11:50:00,13.1,13.1,13.07,13.08,84747.0,13.1,13.1,13.07,13.08,84747.0
2015-12-17 12:00:00,13.08,13.08,13.05,13.06,182222.0,13.08,13.08,13.05,13.06,182222.0
2015-12-17 12:10:00,13.06,13.07,13.05,13.07,52054.0,13.06,13.07,13.05,13.07,52054.0
2015-12-17 12:20:00,13.07,13.07,13.05,13.06,78058.0,13.07,13.07,13.05,13.06,78058.0
2015-12-17 12:30:00,13.06,13.09,13.05,13.09,211590.0,13.06,13.09,13.05,13.09,211590.0
2015-12-17 12:40:00,13.09,13.12,13.08,13.11,82399.0,13.09,13.12,13.08,13.11,82399.0
2015-12-17 12:50:00,13.11,13.11,13.1,13.11,26230.0,13.11,13.11,13.1,13.11,26230.0
2015-12-17 13:00:00,13.11,13.11,13.08,13.09,112776.0,13.11,13.11,13.08,13.09,112776.0
2015-12-17 13:10:00,13.08,13.09,13.07,13.09,32988.0,13.08,13.09,13.07,13.09,32988.0
2015-12-17 13:20:00,13.09,13.1,13.07,13.07,139201.0,13.09,13.1,13.07,13.07,139201.0
2015-12-17 13:30:00,13.08,13.09,13.07,13.09,41222.0,13.08,13.09,13.07,13.09,41222.0
2015-12-17 13:40:00,13.09,13.1,13.08,13.1,31196.0,13.09,13.1,13.08,13.1,31196.0
2015-12-17 13:50:00,13.1,13.1,13.09,13.09,53847.0,13.1,13.1,13.09,13.09,53847.0
2015-12-17 14:00:00,13.1,13.11,13.1,13.1,50458.0,13.1,13.11,13.1,13.1,50458.0
2015-12-17 14:10:00,13.11,13.11,13.1,13.11,52410.0,13.11,13.11,13.1,13.11,52410.0
2015-12-17 14:20:00,13.11,13.11,13.1,13.1,32348.0,13.11,13.11,13.1,13.1,32348.0
2015-12-17 14:30:00,13.11,13.11,13.09,13.1,33711.0,13.11,13.11,13.09,13.1,33711.0
2015-12-17 14:40:00,13.09,13.1,13.08,13.09,111702.0,13.09,13.1,13.08,13.09,111702.0
2015-12-17 14:50:00,13.08,13.09,13.08,13.08,47202.0,13.08,13.09,13.08,13.08,47202.0
2015-12-17 15:00:00,13.09,13.09,13.06,13.06,122518.0,13.09,13.09,13.06,13.06,122518.0
2015-12-17 15:10:00,13.06,13.08,13.06,13.07,176678.0,13.06,13.08,13.06,13.07,176678.0
2015-12-17 15:20:00,13.07,13.07,13.06,13.07,45833.0,13.07,13.07,13.06,13.07,45833.0
2015-12-17 15:30:00,13.07,13.07,13.06,13.07,123103.0,13.07,13.07,13.06,13.07,123103.0
2015-12-17 15:40:00,13.07,13.07,13.06,13.07,150893.0,13.07,13.07,13.06,13.07,150893.0
2015-12-17 15:50:00,13.07,13.08,13.06,13.08,725109.0,13.07,13.08,13.06,13.08,725109.0
2015-12-18 09:30:00,13.25,13.27,13.24,13.25,313705.0,13.25,13.27,13.24,13.25,313705.0
2015-12-18 09:40:00,13.24,13.46,13.24,13.42,1070682.0,13.24,13.46,13.24,13.42,1070682.0
2015-12-18 09:50:00,13.42,13.44,13.4,13.42,266337.0,13.42,13.44,13.4,13.42,266337.0
2015-12-18 10:00:00,13.42,13.49,13.41,13.48,523625.0,13.42,13.49,13.41,13.48,523625.0
2015-12-18 10:10:00,13.48,13.55,13.47,13.5,728364.0,13.48,13.55,13.47,13.5,728364.0
2015-12-18 10:20:00,13.5,13.51,13.47,13.49,421030.0,13.5,13.51,13.47,13.49,421030.0
2015-12-18 10:30:00,13.48,13.5,13.48,13.48,371940.0,13.48,13.5,13.48,13.48,371940.0
2015-12-18 10:40:00,13.48,13.48,13.42,13.44,370488.0,13.48,13.48,13.42,13.44,370488.0
2015-12-18 10:50:00,13.44,13.44,13.41,13.43,132560.0,13.44,13.44,13.41,13.43,132560.0
2015-12-18 11:00:00,13.43,13.44,13.41,13.41,133633.0,13.43,13.44,13.41,13.41,133633.0
2015-12-18 11:10:00,13.42,13.47,13.41,13.46,206060.0,13.42,13.47,13.41,13.46,206060.0
2015-12-18 11:20:00,13.46,13.47,13.44,13.47,86496.0,13.46,13.47,13.44,13.47,86496.0
2015-12-18 11:30:00,13.46,13.47,13.45,13.45,102451.0,13.46,13.47,13.45,13.45,102451.0
2015-12-18 11:40:00,13.45,13.47,13.45,13.45,79047.0,13.45,13.47,13.45,13.45,79047.0
2015-12-18 11:50:00,13.45,13.47,13.44,13.46,119681.0,13.45,13.47,13.44,13.46,119681.0
2015-12-18 12:00:00,13.46,13.47,13.46,13.46,41701.0,13.46,13.47,13.46,13.46,41701.0
2015-12-18 12:10:00,13.47,13.48,13.45,13.45,103051.0,13.47,13.48,13.45,13.45,103051.0
2015-12-18 12:20:00,13.45,13.47,13.45,13.46,79919.0,13.45,13.47,13.45,13.46,79919.0
2015-12-18 12:30:00,13.46,13.49,13.46,13.48,129884.0,13.46,13.49,13.46,13.48,129884.0
2015-12-18 12:40:00,13.48,13.49,13.47,13.48,103357.0,13.48,13.49,13.47,13.48,103357.0
2015-12-18 12:50:00,13.47,13.48,13.45,13.48,136753.0,13.47,13.48,13.45,13.48,136753.0
2015-12-18 13:00:00,13.47,13.48,13.45,13.46,42784.0,13.47,13.48,13.45,13.46,42784.0
2015-12-18 13:10:00,13.46,13.47,13.44,13.45,56776.0,13.46,13.47,13.44,13.45,56776.0
2015-12-18 13:20:00,13.44,13.45,13.43,13.43,116096.0,13.44,13.45,13.43,13.43,116096.0
2015-12-18 13:30:00,13.43,13.44,13.43,13.44,103432.0,13.43,13.44,13.43,13.44,103432.0
2015-12-18 13:40:00,13.43,13.44,13.43,13.43,15282.0,13.43,13.44,13.43,13.43,15282.0
2015-12-18 13:50:00,13.43,13.44,13.43,13.44,40786.0,13.43,13.44,13.43,13.44,40786.0
2015-12-18 14:00:00,13.43,13.44,13.43,13.43,62072.0,13.43,13.44,13.43,13.43,62072.0
2015-12-18 14:10:00,13.44,13.44,13.43,13.44,42838.0,13.44,13.44,13.43,13.44,42838.0
2015-12-18 14:20:00,13.44,13.44,13.43,13.43,103286.0,13.44,13.44,13.43,13.43,103286.0
2015-12-18 14:30:00,13.44,13.46,13.43,13.45,67527.0,13.44,13.46,13.43,13.45,67527.0
2015-12-18 14:40:00,13.45,13.46,13.45,13.45,21647.0,13.45,13.46,13.45,13.45,21647.0
2015-12-18 14:50:00,13.45,13.46,13.45,13.45,46725.0,13.45,13.46,13.45,13.45,46725.0
2015-12-18 15:00:00,13.46,13.46,13.44,13.45,163014.0,13.46,13.46,13.44,13.45,163014.0
2015-12-18 15:10:00,13.45,13.46,13.45,13.45,68955.0,13.45,13.46,13.45,13.45,68955.0
2015-12-18 15:20:00,13.45,13.46,13.45,13.46,59600.0,13.45,13.46,13.45,13.46,59600.0
2015-12-18 15:30:00,13.46,13.46,13.42,13.42,198481.0,13.46,13.46,13.42,13.42,198481.0
2015-12-18 15:40:00,13.42,13.45,13.42,13.44,235865.0,13.42,13.45,13.42,13.44,235865.0
2015-12-18 15:50:00,13.44,13.44,13.42,13.42,608369.0,13.44,13.44,13.42,13.42,608369.0
2015-12-21 09:30:00,13.59,13.6,13.54,13.55,377988.0,13.59,13.6,13.54,13.55,377988.0
2015-12-21 09:40:00,13.55,13.58,13.54,13.58,197408.0,13.55,13.58,13.54,13.58,197408.0
2015-12-21 09:50:00,13.59,13.6,13.57,13.59,213173.0,13.59,13.6,13.57,13.59,213173.0
2015-12-21 10:00:00,13.59,13.6,13.56,13.57,156600.0,13.59,13.6,13.56,13.57,156600.0
2015-12-21 10:10:00,13.57,13.6,13.57,13.59,117529.0,13.57,13.6,13.57,13.59,117529.0
2015-12-21 10:20:00,13.6,13.64,13.59,13.61,374227.0,13.6,13.64,13.59,13.61,374227.0
2015-12-21 10:30:00,13.61,13.62,13.59,13.6,252780.0,13.61,13.62,13.59,13.6,252780.0
2015-12-21 10:40:00,13.61,13.63,13.6,13.62,113299.0,13.61,13.63,13.6,13.62,113299.0
2015-12-21 10:50:00,13.61,13.62,13.59,13.62,106918.0,13.61,13.62,13.59,13.62,106918.0
2015-12-21 11:00:00,13.61,13.63,13.6,13.61,135854.0,13.61,13.63,13.6,13.61,135854.0
2015-12-21 11:10:00,13.6,13.63,13.6,13.62,120950.0,13.6,13.63,13.6,13.62,120950.0
2015-12-21 11:20:00,13.62,13.62,13.6,13.61,249614.0,13.62,13.62,13.6,13.61,249614.0
2015-12-21 11:30:00,13.61,13.62,13.6,13.6,298209.0,13.61,13.62,13.6,13.6,298209.0
2015-12-21 11:40:00,13.61,13.62,13.6,13.61,106659.0,13.61,13.62,13.6,13.61,106659.0
2015-12-21 11:50:00,13.61,13.62,13.6,13.61,214831.0,13.61,13.62,13.6,13.61,214831.0
2015-12-21 12:00:00,13.61,13.62,13.6,13.61,86831.0,13.61,13.62,13.6,13.61,86831.0
2015-12-21 12:10:00,13.62,13.63,13.61,13.62,104198.0,13.62,13.63,13.61,13.62,104198.0
2015-12-21 12:20:00,13.62,13.65,13.62,13.63,182568.0,13.62,13.65,13.62,13.63,182568.0
2015-12-21 12:30:00,13.63,13.63,13.61,13.63,78323.0,13.63,13.63,13.61,13.63,78323.0
2015-12-21 12:40:00,13.63,13.64,13.62,13.63,96486.0,13.63,13.64,13.62,13.63,96486.0
2015-12-21 12:50:00,13.63,13.64,13.62,13.63,123375.0,13.63,13.64,13.62,13.63,123375.0
2015-12-21 13:00:00,13.63,13.65,13.61,13.61,165299.0,13.63,13.65,13.61,13.61,165299.0
2015-12-21 13:10:00,13.61,13.63,13.6,13.62,93850.0,13.61,13.63,13.6,13.62,93850.0
2015-12-21 13:20:00,13.62,13.67,13.62,13.63,238264.0,13.62,13.67,13.62,13.63,238264.0
2015-12-21 13:30:00,13.63,13.63,13.61,13.63,84109.0,13.63,13.63,13.61,13.63,84109.0
2015-12-21 13:40:00,13.63,13.63,13.61,13.62,105853.0,13.63,13.63,13.61,13.62,105853.0
2015-12-21 13:50:00,13.62,13.63,13.61,13.62,55102.0,13.62,13.63,13.61,13.62,55102.0
2015-12-21 14:00:00,13.63,13.64,13.62,13.63,39385.0,13.63,13.64,13.62,13.63,39385.0
2015-12-21 14:10:00,13.63,13.63,13.61,13.61,48499.0,13.63,13.63,13.61,13.61,48499.0
2015-12-21 14:20:00,13.61,13.62,13.61,13.61,29217.0,13.61,13.62,13.61,13.61,29217.0
2015-12-21 14:30:00,13.62,13.63,13.61,13.62,68781.0,13.62,13.63,13.61,13.62,68781.0
2015-12-21 14:40:00,13.62,13.63,13.62,13.63,49903.0,13.62,13.63,13.62,13.63,49903.0
2015-12-21 14:50:00,13.62,13.63,13.62,13.63,28629.0,13.62,13.63,13.62,13.63,28629.0
2015-12-21 15:00:00,13.62,13.63,13.62,13.63,42883.0,13.62,13.63,13.62,13.63,42883.0
2015-12-21 15:10:00,13.63,13.63,13.62,13.62,26057.0,13.63,13.63,13.62,13.62,26057.0
2015-12-21 15:20:00,13.62,13.63,13.6,13.61,259335.0,13.62,13.63,13.6,13.61,259335.0
2015-12-21 15:30:00,13.61,13.61,13.6,13.61,123945.0,13.61,13.61,13.6,13.61,123945.0
2015-12-21 15:40:00,13.61,13.62,13.6,13.6,153693.0,13.61,13.62,13.6,13.6,153693.0
2015-12-21 15:50:00,13.61,13.61,13.59,13.59,484361.0,13.61,13.61,13.59,13.59,484361.0
2015-12-22 09:30:00,13.65,13.67,13.63,13.66,214314.0,13.65,13.67,13.63,13.66,214314.0
2015-12-22 09:40:00,13.66,13.67,13.64,13.65,227535.0,13.66,13.67,13.64,13.65,227535.0
2015-12-22 09:50:00,13.65,13.66,13.63,13.63,328296.0,13.65,13.66,13.63,13.63,328296.0
2015-12-22 10:00:00,13.64,13.65,13.62,13.65,352580.0,13.64,13.65,13.62,13.65,352580.0
2015-12-22 10:10:00,13.65,13.66,13.64,13.65,105933.0,13.65,13.66,13.64,13.65,105933.0
2015-12-22 10:20:00,13.64,13.66,13.64,13.65,62738.0,13.64,13.66,13.64,13.65,62738.0
2015-12-22 10:30:00,13.65,13.65,13.62,13.62,71273.0,13.65,13.65,13.62,13.62,71273.0
2015-12-22 10:40:00,13.63,13.63,13.6,13.61,146878.0,13.63,13.63,13.6,13.61,146878.0
2015-12-22 10:50:00,13.61,13.62,13.59,13.6,142586.0,13.61,13.62,13.59,13.6,142586.0
2015-12-22 11:00:00,13.6,13.61,13.58,13.59,214136.0,13.6,13.61,13.58,13.59,214136.0
2015-12-22 11:10:00,13.6,13.62,13.59,13.61,270337.0,13.6,13.62,13.59,13.61,270337.0
2015-12-22 11:20:00,13.61,13.61,13.59,13.59,30609.0,13.61,13.61,13.59,13.59,30609.0
2015-12-22 11:30:00,13.6,13.6,13.59,13.6,19009.0,13.6,13.6,13.59,13.6,19009.0
2015-12-22 11:40:00,13.6,13.61,13.59,13.61,74127.0,13.6,13.61,13.59,13.61,74127.0
2015-12-22 11:50:00,13.6,13.62,13.6,13.61,59529.0,13.6,13.62,13.6,13.61,59529.0
2015-12-22 12:00:00,13.6,13.62,13.58,13.61,165527.0,13.6,13.62,13.58,13.61,165527.0
2015-12-22 12:10:00,13.61,13.62,13.6,13.62,59830.0,13.61,13.62,13.6,13.62,59830.0
2015-12-22 12:20:00,13.62,13.63,13.6,13.61,256918.0,13.62,13.63,13.6,13.61,256918.0
2015-12-22 12:30:00,13.6,13.62,13.6,13.61,35705.0,13.6,13.62,13.6,13.61,35705.0
2015-12-22 12:40:00,13.62,13.62,13.6,13.61,57560.0,13.62,13.62,13.6,13.61,57560.0
2015-12-22 12:50:00,13.62,13.62,13.61,13.61,14997.0,13.62,13.62,13.61,13.61,14997.0
2015-12-22 13:00:00,13.62,13.62,13.6,13.6,34599.0,13.62,13.62,13.6,13.6,34599.0
2015-12-22 13:10:00,13.61,13.62,13.6,13.61,73234.0,13.61,13.62,13.6,13.61,73234.0
2015-12-22 13:20:00,13.62,13.65,13.61,13.63,126266.0,13.62,13.65,13.61,13.63,126266.0
2015-12-22 13:30:00,13.63,13.63,13.61,13.62,35492.0,13.63,13.63,13.61,13.62,35492.0
2015-12-22 13:40:00,13.61,13.63,13.61,13.62,110822.0,13.61,13.63,13.61,13.62,110822.0
2015-12-22 13:50:00,13.62,13.63,13.61,13.63,38658.0,13.62,13.63,13.61,13.63,38658.0
2015-12-22 14:00:00,13.63,13.63,13.61,13.62,18886.0,13.63,13.63,13.61,13.62,18886.0
2015-12-22 14:10:00,13.62,13.62,13.61,13.62,11837.0,13.62,13.62,13.61,13.62,11837.0
2015-12-22 14:20:00,13.61,13.62,13.6,13.61,117698.0,13.61,13.62,13.6,13.61,117698.0
2015-12-22 14:30:00,13.6,13.61,13.59,13.6,142210.0,13.6,13.61,13.59,13.6,142210.0
2015-12-22 14:40:00,13.6,13.6,13.59,13.59,52318.0,13.6,13.6,13.59,13.59,52318.0
2015-12-22 14:50:00,13.6,13.6,13.59,13.6,17194.0,13.6,13.6,13.59,13.6,17194.0
2015-12-22 15:00:00,13.6,13.6,13.59,13.59,77152.0,13.6,13.6,13.59,13.59,77152.0
2015-12-22 15:10:00,13.59,13.6,13.58,13.59,228679.0,13.59,13.6,13.58,13.59,228679.0
2015-12-22 15:20:00,13.59,13.6,13.58,13.59,42864.0,13.59,13.6,13.58,13.59,42864.0
2015-12-22 15:30:00,13.59,13.6,13.59,13.59,33723.0,13.59,13.6,13.59,13.59,33723.0
2015-12-22 15:40:00,13.59,13.6,13.58,13.59,151281.0,13.59,13.6,13.58,13.59,151281.0
2015-12-22 15:50:00,13.59,13.6,13.58,13.6,635381.0,13.59,13.6,13.58,13.6,635381.0
2015-12-23 09:30:00,13.59,13.6,13.57,13.58,139212.0,13.59,13.6,13.57,13.58,139212.0
2015-12-23 09:40:00,13.58,13.58,13.54,13.56,195898.0,13.58,13.58,13.54,13.56,195898.0
2015-12-23 09:50:00,13.56,13.59,13.56,13.57,52336.0,13.56,13.59,13.56,13.57,52336.0
2015-12-23 10:00:00,13.58,13.59,13.56,13.59,46877.0,13.58,13.59,13.56,13.59,46877.0
2015-12-23 10:10:00,13.59,13.65,13.58,13.64,205435.0,13.59,13.65,13.58,13.64,205435.0
2015-12-23 10:20:00,13.65,13.65,13.63,13.63,69768.0,13.65,13.65,13.63,13.63,69768.0
2015-12-23 10:30:00,13.64,13.66,13.64,13.66,83710.0,13.64,13.66,13.64,13.66,83710.0
2015-12-23 10:40:00,13.66,13.68,13.64,13.65,256394.0,13.66,13.68,13.64,13.65,256394.0
2015-12-23 10:50:00,13.65,13.65,13.61,13.62,54855.0,13.65,13.65,13.61,13.62,54855.0
2015-12-23 11:00:00,13.62,13.63,13.6,13.61,64705.0,13.62,13.63,13.6,13.61,64705.0
2015-12-23 11:10:00,13.6,13.63,13.59,13.61,163212.0,13.6,13.63,13.59,13.61,163212.0
2015-12-23 11:20:00,13.62,13.63,13.61,13.63,40649.0,13.62,13.63,13.61,13.63,40649.0
2015-12-23 11:30:00,13.63,13.64,13.61,13.62,102119.0,13.63,13.64,13.61,13.62,102119.0
2015-12-23 11:40:00,13.62,13.63,13.61,13.62,44492.0,13.62,13.63,13.61,13.62,44492.0
2015-12-23 11:50:00,13.61,13.62,13.61,13.62,30165.0,13.61,13.62,13.61,13.62,30165.0
2015-12-23 12:00:00,13.61,13.62,13.61,13.62,39418.0,13.61,13.62,13.61,13.62,39418.0
2015-12-23 12:10:00,13.62,13.63,13.61,13.62,109420.0,13.62,13.63,13.61,13.62,109420.0
2015-12-23 12:20:00,13.62,13.63,13.61,13.62,14661.0,13.62,13.63,13.61,13.62,14661.0
2015-12-23 12:30:00,13.61,13.62,13.61,13.61,33996.0,13.61,13.62,13.61,13.61,33996.0
2015-12-23 12:40:00,13.61,13.63,13.61,13.63,94387.0,13.61,13.63,13.61,13.63,94387.0
2015-12-23 12:50:00,13.63,13.64,13.62,13.63,77745.0,13.63,13.64,13.62,13.63,77745.0
2015-12-23 13:00:00,13.64,13.64,13.63,13.63,28231.0,13.64,13.64,13.63,13.63,28231.0
2015-12-23 13:10:00,13.63,13.64,13.63,13.63,25630.0,13.63,13.64,13.63,13.63,25630.0
2015-12-23 13:20:00,13.63,13.63,13.62,13.63,28071.0,13.63,13.63,13.62,13.63,28071.0
2015-12-23 13:30:00,13.63,13.63,13.61,13.61,69514.0,13.63,13.63,13.61,13.61,69514.0
2015-12-23 13:40:00,13.62,13.62,13.61,13.62,17485.0,13.62,13.62,13.61,13.62,17485.0
2015-12-23 13:50:00,13.62,13.62,13.61,13.62,22648.0,13.62,13.62,13.61,13.62,22648.0
2015-12-23 14:00:00,13.62,13.62,13.61,13.62,25237.0,13.62,13.62,13.61,13.62,25237.0
2015-12-23 14:10:00,13.62,13.62,13.61,13.62,36730.0,13.62,13.62,13.61,13.62,36730.0
2015-12-23 14:20:00,13.62,13.62,13.61,13.61,26155.0,13.62,13.62,13.61,13.61,26155.0
2015-12-23 14:30:00,13.62,13.62,13.61,13.62,16851.0,13.62,13.62,13.61,13.62,16851.0
2015-12-23 14:40:00,13.62,13.62,13.61,13.62,80493.0,13.62,13.62,13.61,13.62,80493.0
2015-12-23 14:50:00,13.62,13.63,13.61,13.62,113924.0,13.62,13.63,13.61,13.62,113924.0
2015-12-23 15:00:00,13.63,13.63,13.62,13.63,46433.0,13.63,13.63,13.62,13.63,46433.0
2015-12-23 15:10:00,13.63,13.63,13.62,13.62,37052.0,13.63,13.63,13.62,13.62,37052.0
2015-12-23 15:20:00,13.63,13.64,13.62,13.63,58056.0,13.63,13.64,13.62,13.63,58056.0
2015-12-23 15:30:00,13.64,13.64,13.63,13.63,16619.0,13.64,13.64,13.63,13.63,16619.0
2015-12-23 15:40:00,13.63,13.65,13.63,13.64,171878.0,13.63,13.65,13.63,13.64,171878.0
2015-12-23 15:50:00,13.64,13.65,13.63,13.63,224360.0,13.64,13.65,13.63,13.63,224360.0
2015-12-24 09:30:00,13.67,13.7,13.67,13.69,300146.0,13.67,13.7,13.67,13.69,300146.0
2015-12-24 09:40:00,13.69,13.71,13.68,13.68,119150.0,13.69,13.71,13.68,13.68,119150.0
2015-12-24 09:50:00,13.69,13.69,13.66,13.68,122898.0,13.69,13.69,13.66,13.68,122898.0
2015-12-24 10:00:00,13.68,13.7,13.67,13.7,382066.0,13.68,13.7,13.67,13.7,382066.0
2015-12-24 10:10:00,13.7,13.72,13.69,13.71,74588.0,13.7,13.72,13.69,13.71,74588.0
2015-12-24 10:20:00,13.71,13.72,13.69,13.69,77117.0,13.71,13.72,13.69,13.69,77117.0
2015-12-24 10:30:00,13.69,13.7,13.68,13.69,60234.0,13.69,13.7,13.68,13.69,60234.0
2015-12-24 10:40:00,13.68,13.69,13.68,13.69,25452.0,13.68,13.69,13.68,13.69,25452.0
2015-12-24 10:50:00,13.69,13.69,13.68,13.69,92160.0,13.69,13.69,13.68,13.69,92160.0
2015-12-24 11:00:00,13.68,13.69,13.68,13.69,41645.0,13.68,13.69,13.68,13.69,41645.0
2015-12-24 11:10:00,13.69,13.7,13.68,13.7,64828.0,13.69,13.7,13.68,13.7,64828.0
2015-12-24 11:20:00,13.7,13.7,13.68,13.68,61107.0,13.7,13.7,13.68,13.68,61107.0
2015-12-24 11:30:00,13.69,13.69,13.68,13.69,58784.0,13.69,13.69,13.68,13.69,58784.0
2015-12-24 11:40:00,13.69,13.7,13.68,13.7,41531.0,13.69,13.7,13.68,13.7,41531.0
2015-12-24 11:50:00,13.7,13.72,13.7,13.7,712213.0,13.7,13.72,13.7,13.7,712213.0
2015-12-24 12:00:00,13.71,13.72,13.7,13.71,46645.0,13.71,13.72,13.7,13.71,46645.0
2015-12-24 12:10:00,13.71,13.72,13.71,13.71,101500.0,13.71,13.72,13.71,13.71,101500.0
2015-12-24 12:20:00,13.71,13.72,13.7,13.7,171750.0,13.71,13.72,13.7,13.7,171750.0
2015-12-24 12:30:00,13.7,13.71,13.7,13.71,205581.0,13.7,13.71,13.7,13.71,205581.0
2015-12-24 12:40:00,13.71,13.72,13.7,13.7,223980.0,13.71,13.72,13.7,13.7,223980.0
2015-12-24 12:50:00,13.7,13.71,13.69,13.7,175692.0,13.7,13.71,13.69,13.7,175692.0
2015-12-28 09:30:00,13.38,13.39,13.36,13.38,434434.0,13.38,13.39,13.36,13.38,434434.0
2015-12-28 09:40:00,13.38,13.4,13.38,13.38,146553.0,13.38,13.4,13.38,13.38,146553.0
2015-12-28 09:50:00,13.38,13.39,13.37,13.38,178536.0,13.38,13.39,13.37,13.38,178536.0
2015-12-28 10:00:00,13.38,13.38,13.37,13.37,114932.0,13.38,13.38,13.37,13.37,114932.0
2015-12-28 10:10:00,13.38,13.39,13.33,13.33,399246.0,13.38,13.39,13.33,13.33,399246.0
2015-12-28 10:20:00,13.33,13.33,13.31,13.32,155822.0,13.33,13.33,13.31,13.32,155822.0
2015-12-28 10:30:00,13.32,13.32,13.3,13.31,110806.0,13.32,13.32,13.3,13.31,110806.0
2015-12-28 10:40:00,13.3,13.31,13.29,13.3,61947.0,13.3,13.31,13.29,13.3,61947.0
2015-12-28 10:50:00,13.29,13.31,13.29,13.3,66521.0,13.29,13.31,13.29,13.3,66521.0
2015-12-28 11:00:00,13.3,13.31,13.27,13.3,142243.0,13.3,13.31,13.27,13.3,142243.0
2015-12-28 11:10:00,13.3,13.31,13.26,13.28,273087.0,13.3,13.31,13.26,13.28,273087.0
2015-12-28 11:20:00,13.27,13.28,13.27,13.28,44530.0,13.27,13.28,13.27,13.28,44530.0
2015-12-28 11:30:00,13.28,13.28,13.27,13.28,124995.0,13.28,13.28,13.27,13.28,124995.0
2015-12-28 11:40:00,13.28,13.28,13.27,13.27,25811.0,13.28,13.28,13.27,13.27,25811.0
2015-12-28 11:50:00,13.28,13.29,13.27,13.28,78907.0,13.28,13.29,13.27,13.28,78907.0
2015-12-28 12:00:00,13.28,13.3,13.28,13.29,42668.0,13.28,13.3,13.28,13.29,42668.0
2015-12-28 12:10:00,13.3,13.3,13.28,13.29,48601.0,13.3,13.3,13.28,13.29,48601.0
2015-12-28 12:20:00,13.29,13.29,13.28,13.28,35067.0,13.29,13.29,13.28,13.28,35067.0
2015-12-28 12:30:00,13.29,13.29,13.28,13.28,24788.0,13.29,13.29,13.28,13.28,24788.0
2015-12-28 12:40:00,13.28,13.28,13.27,13.27,55160.0,13.28,13.28,13.27,13.27,55160.0
2015-12-28 12:50:00,13.27,13.28,13.27,13.27,50936.0,13.27,13.28,13.27,13.27,50936.0
2015-12-28 13:00:00,13.28,13.28,13.27,13.28,59421.0,13.28,13.28,13.27,13.28,59421.0
2015-12-28 13:10:00,13.28,13.28,13.25,13.27,97267.0,13.28,13.28,13.25,13.27,97267.0
2015-12-28 13:20:00,13.26,13.27,13.24,13.26,189209.0,13.26,13.27,13.24,13.26,189209.0
2015-12-28 13:30:00,13.26,13.27,13.23,13.24,80950.0,13.26,13.27,13.23,13.24,80950.0
2015-12-28 13:40:00,13.25,13.25,13.23,13.23,53370.0,13.25,13.25,13.23,13.23,53370.0
2015-12-28 13:50:00,13.24,13.24,13.22,13.23,95223.0,13.24,13.24,13.22,13.23,95223.0
2015-12-28 14:00:00,13.24,13.24,13.22,13.22,55056.0,13.24,13.24,13.22,13.22,55056.0
2015-12-28 14:10:00,13.23,13.23,13.22,13.23,35740.0,13.23,13.23,13.22,13.23,35740.0
2015-12-28 14:20:00,13.23,13.24,13.22,13.23,67900.0,13.23,13.24,13.22,13.23,67900.0
2015-12-28 14:30:00,13.24,13.24,13.22,13.22,39633.0,13.24,13.24,13.22,13.22,39633.0
2015-12-28 14:40:00,13.23,13.23,13.22,13.22,27785.0,13.23,13.23,13.22,13.22,27785.0
2015-12-28 14:50:00,13.23,13.23,13.22,13.23,20766.0,13.23,13.23,13.22,13.23,20766.0
2015-12-28 15:00:00,13.23,13.25,13.22,13.25,102363.0,13.23,13.25,13.22,13.25,102363.0
2015-12-28 15:10:00,13.24,13.26,13.24,13.25,68283.0,13.24,13.26,13.24,13.25,68283.0
2015-12-28 15:20:00,13.26,13.27,13.25,13.26,123605.0,13.26,13.27,13.25,13.26,123605.0
2015-12-28 15:30:00,13.27,13.28,13.26,13.27,223450.0,13.27,13.28,13.26,13.27,223450.0
2015-12-28 15:40:00,13.27,13.28,13.26,13.28,94352.0,13.27,13.28,13.26,13.28,94352.0
2015-12-28 15:50:00,13.28,13.29,13.27,13.28,719758.0,13.28,13.29,13.27,13.28,719758.0
2015-12-29 09:30:00,13.37,13.39,13.36,13.39,211088.0,13.37,13.39,13.36,13.39,211088.0
2015-12-29 09:40:00,13.39,13.39,13.35,13.35,231514.0,13.39,13.39,13.35,13.35,231514.0
2015-12-29 09:50:00,13.35,13.35,13.32,13.33,174078.0,13.35,13.35,13.32,13.33,174078.0
2015-12-29 10:00:00,13.34,13.38,13.33,13.37,202702.0,13.34,13.38,13.33,13.37,202702.0
2015-12-29 10:10:00,13.37,13.38,13.36,13.38,109037.0,13.37,13.38,13.36,13.38,109037.0
2015-12-29 10:20:00,13.37,13.38,13.35,13.36,141652.0,13.37,13.38,13.35,13.36,141652.0
2015-12-29 10:30:00,13.37,13.37,13.34,13.36,79261.0,13.37,13.37,13.34,13.36,79261.0
2015-12-29 10:40:00,13.35,13.37,13.35,13.35,65674.0,13.35,13.37,13.35,13.35,65674.0
2015-12-29 10:50:00,13.36,13.36,13.33,13.33,81224.0,13.36,13.36,13.33,13.33,81224.0
2015-12-29 11:00:00,13.33,13.33,13.32,13.33,59887.0,13.33,13.33,13.32,13.33,59887.0
2015-12-29 11:10:00,13.32,13.34,13.32,13.33,101706.0,13.32,13.34,13.32,13.33,101706.0
2015-12-29 11:20:00,13.34,13.34,13.32,13.32,34148.0,13.34,13.34,13.32,13.32,34148.0
2015-12-29 11:30:00,13.33,13.33,13.32,13.33,33447.0,13.33,13.33,13.32,13.33,33447.0
2015-12-29 11:40:00,13.32,13.33,13.31,13.31,43500.0,13.32,13.33,13.31,13.31,43500.0
2015-12-29 11:50:00,13.32,13.32,13.3,13.31,108617.0,13.32,13.32,13.3,13.31,108617.0
2015-12-29 12:00:00,13.31,13.31,13.29,13.29,77005.0,13.31,13.31,13.29,13.29,77005.0
2015-12-29 12:10:00,13.29,13.3,13.29,13.29,25696.0,13.29,13.3,13.29,13.29,25696.0
2015-12-29 12:20:00,13.29,13.31,13.29,13.3,57302.0,13.29,13.31,13.29,13.3,57302.0
2015-12-29 12:30:00,13.3,13.31,13.29,13.29,190293.0,13.3,13.31,13.29,13.29,190293.0
2015-12-29 12:40:00,13.29,13.3,13.29,13.29,42013.0,13.29,13.3,13.29,13.29,42013.0
2015-12-29 12:50:00,13.29,13.3,13.28,13.29,54876.0,13.29,13.3,13.28,13.29,54876.0
2015-12-29 13:00:00,13.29,13.3,13.29,13.29,42658.0,13.29,13.3,13.29,13.29,42658.0
2015-12-29 13:10:00,13.29,13.3,13.29,13.29,19646.0,13.29,13.3,13.29,13.29,19646.0
2015-12-29 13:20:00,13.29,13.3,13.28,13.29,69355.0,13.29,13.3,13.28,13.29,69355.0
2015-12-29 13:30:00,13.3,13.3,13.29,13.29,38052.0,13.3,13.3,13.29,13.29,38052.0
2015-12-29 13:40:00,13.29,13.31,13.29,13.31,116174.0,13.29,13.31,13.29,13.31,116174.0
2015-12-29 13:50:00,13.3,13.31,13.3,13.3,19500.0,13.3,13.31,13.3,13.3,19500.0
2015-12-29 14:00:00,13.3,13.31,13.3,13.3,25262.0,13.3,13.31,13.3,13.3,25262.0
2015-12-29 14:10:00,13.31,13.32,13.3,13.31,41315.0,13.31,13.32,13.3,13.31,41315.0
2015-12-29 14:20:00,13.32,13.32,13.31,13.32,45195.0,13.32,13.32,13.31,13.32,45195.0
2015-12-29 14:30:00,13.31,13.32,13.3,13.31,73910.0,13.31,13.32,13.3,13.31,73910.0
2015-12-29 14:40:00,13.31,13.31,13.3,13.31,60927.0,13.31,13.31,13.3,13.31,60927.0
2015-12-29 14:50:00,13.3,13.31,13.3,13.31,30278.0,13.3,13.31,13.3,13.31,30278.0
2015-12-29 15:00:00,13.31,13.31,13.3,13.31,60214.0,13.31,13.31,13.3,13.31,60214.0
2015-12-29 15:10:00,13.3,13.31,13.3,13.3,56372.0,13.3,13.31,13.3,13.3,56372.0
2015-12-29 15:20:00,13.3,13.31,13.29,13.29,58487.0,13.3,13.31,13.29,13.29,58487.0
2015-12-29 15:30:00,13.29,13.3,13.28,13.29,87145.0,13.29,13.3,13.28,13.29,87145.0
2015-12-29 15:40:00,13.29,13.29,13.27,13.28,135542.0,13.29,13.29,13.27,13.28,135542.0
2015-12-29 15:50:00,13.27,13.28,13.26,13.27,278436.0,13.27,13.28,13.26,13.27,278436.0
2015-12-30 09:30:00,13.2,13.2,13.18,13.2,288386.0,13.2,13.2,13.18,13.2,288386.0
2015-12-30 09:40:00,13.19,13.21,13.18,13.18,103191.0,13.19,13.21,13.18,13.18,103191.0
2015-12-30 09:50:00,13.19,13.19,13.16,13.17,155312.0,13.19,13.19,13.16,13.17,155312.0
2015-12-30 10:00:00,13.16,13.18,13.16,13.18,68388.0,13.16,13.18,13.16,13.18,68388.0
2015-12-30 10:10:00,13.17,13.19,13.16,13.17,105031.0,13.17,13.19,13.16,13.17,105031.0
2015-12-30 10:20:00,13.16,13.18,13.16,13.17,79401.0,13.16,13.18,13.16,13.17,79401.0
2015-12-30 10:30:00,13.17,13.19,13.17,13.18,167381.0,13.17,13.19,13.17,13.18,167381.0
2015-12-30 10:40:00,13.18,13.19,13.18,13.18,69181.0,13.18,13.19,13.18,13.18,69181.0
2015-12-30 10:50:00,13.19,13.2,13.18,13.19,126612.0,13.19,13.2,13.18,13.19,126612.0
2015-12-30 11:00:00,13.19,13.21,13.18,13.21,150107.0,13.19,13.21,13.18,13.21,150107.0
2015-12-30 11:10:00,13.21,13.22,13.2,13.21,71955.0,13.21,13.22,13.2,13.21,71955.0
2015-12-30 11:20:00,13.2,13.21,13.2,13.2,57612.0,13.2,13.21,13.2,13.2,57612.0
2015-12-30 11:30:00,13.2,13.21,13.2,13.2,49330.0,13.2,13.21,13.2,13.2,49330.0
2015-12-30 11:40:00,13.21,13.21,13.2,13.21,49810.0,13.21,13.21,13.2,13.21,49810.0
2015-12-30 11:50:00,13.21,13.21,13.2,13.21,77049.0,13.21,13.21,13.2,13.21,77049.0
2015-12-30 12:00:00,13.2,13.21,13.2,13.21,39705.0,13.2,13.21,13.2,13.21,39705.0
2015-12-30 12:10:00,13.2,13.21,13.2,13.21,20330.0,13.2,13.21,13.2,13.21,20330.0
2015-12-30 12:20:00,13.21,13.21,13.2,13.21,39914.0,13.21,13.21,13.2,13.21,39914.0
2015-12-30 12:30:00,13.21,13.21,13.2,13.2,60421.0,13.21,13.21,13.2,13.2,60421.0
2015-12-30 12:40:00,13.2,13.21,13.19,13.19,88465.0,13.2,13.21,13.19,13.19,88465.0
2015-12-30 12:50:00,13.19,13.2,13.19,13.2,20440.0,13.19,13.2,13.19,13.2,20440.0
2015-12-30 13:00:00,13.2,13.21,13.19,13.21,48012.0,13.2,13.21,13.19,13.21,48012.0
2015-12-30 13:10:00,13.21,13.21,13.2,13.2,45601.0,13.21,13.21,13.2,13.2,45601.0
2015-12-30 13:20:00,13.2,13.21,13.2,13.21,53593.0,13.2,13.21,13.2,13.21,53593.0
2015-12-30 13:30:00,13.2,13.21,13.2,13.2,29068.0,13.2,13.21,13.2,13.2,29068.0
2015-12-30 13:40:00,13.2,13.21,13.2,13.21,19169.0,13.2,13.21,13.2,13.21,19169.0
2015-12-30 13:50:00,13.21,13.21,13.2,13.21,16890.0,13.21,13.21,13.2,13.21,16890.0
2015-12-30 14:00:00,13.21,13.21,13.2,13.2,18351.0,13.21,13.21,13.2,13.2,18351.0
2015-12-30 14:10:00,13.21,13.21,13.2,13.21,29499.0,13.21,13.21,13.2,13.21,29499.0
2015-12-30 14:20:00,13.21,13.21,13.2,13.21,41585.0,13.21,13.21,13.2,13.21,41585.0
2015-12-30 14:30:00,13.21,13.21,13.2,13.21,42859.0,13.21,13.21,13.2,13.21,42859.0
2015-12-30 14:40:00,13.21,13.21,13.2,13.21,20474.0,13.21,13.21,13.2,13.21,20474.0
2015-12-30 14:50:00,13.21,13.21,13.2,13.21,32702.0,13.21,13.21,13.2,13.21,32702.0
2015-12-30 15:00:00,13.21,13.21,13.2,13.21,48816.0,13.21,13.21,13.2,13.21,48816.0
2015-12-30 15:10:00,13.21,13.21,13.2,13.21,40550.0,13.21,13.21,13.2,13.21,40550.0
2015-12-30 15:20:00,13.21,13.21,13.2,13.21,37875.0,13.21,13.21,13.2,13.21,37875.0
2015-12-30 15:30:00,13.21,13.21,13.2,13.21,52317.0,13.21,13.21,13.2,13.21,52317.0
2015-12-30 15:40:00,13.21,13.21,13.2,13.2,79939.0,13.21,13.21,13.2,13.2,79939.0
2015-12-30 15:50:00,13.21,13.21,13.2,13.21,161061.0,13.21,13.21,13.2,13.21,161061.0
2015-12-31 09:30:00,13.2,13.22,13.18,13.22,143679.0,13.2,13.22,13.18,13.22,143679.0
2015-12-31 09:40:00,13.22,13.23,13.21,13.22,81084.0,13.22,13.23,13.21,13.22,81084.0
2015-12-31 09:50:00,13.22,13.24,13.22,13.22,80243.0,13.22,13.24,13.22,13.22,80243.0
2015-12-31 10:00:00,13.22,13.23,13.21,13.21,73603.0,13.22,13.23,13.21,13.21,73603.0
2015-12-31 10:10:00,13.21,13.22,13.2,13.21,62965.0,13.21,13.22,13.2,13.21,62965.0
2015-12-31 10:20:00,13.21,13.22,13.21,13.21,26772.0,13.21,13.22,13.21,13.21,26772.0
2015-12-31 10:30:00,13.21,13.22,13.21,13.21,36998.0,13.21,13.22,13.21,13.21,36998.0
2015-12-31 10:40:00,13.22,13.23,13.21,13.22,104200.0,13.22,13.23,13.21,13.22,104200.0
2015-12-31 10:50:00,13.22,13.22,13.21,13.21,27007.0,13.22,13.22,13.21,13.21,27007.0
2015-12-31 11:00:00,13.22,13.23,13.21,13.23,118095.0,13.22,13.23,13.21,13.23,118095.0
2015-12-31 11:10:00,13.22,13.23,13.21,13.22,171710.0,13.22,13.23,13.21,13.22,171710.0
2015-12-31 11:20:00,13.23,13.23,13.21,13.21,94254.0,13.23,13.23,13.21,13.21,94254.0
2015-12-31 11:30:00,13.21,13.22,13.2,13.2,51954.0,13.21,13.22,13.2,13.2,51954.0
2015-12-31 11:40:00,13.2,13.21,13.2,13.2,29729.0,13.2,13.21,13.2,13.2,29729.0
2015-12-31 11:50:00,13.2,13.21,13.19,13.19,71579.0,13.2,13.21,13.19,13.19,71579.0
2015-12-31 12:00:00,13.2,13.2,13.19,13.2,44888.0,13.2,13.2,13.19,13.2,44888.0
2015-12-31 12:10:00,13.2,13.2,13.19,13.19,165764.0,13.2,13.2,13.19,13.19,165764.0
2015-12-31 12:20:00,13.2,13.2,13.18,13.2,105091.0,13.2,13.2,13.18,13.2,105091.0
2015-12-31 12:30:00,13.19,13.2,13.19,13.2,50932.0,13.19,13.2,13.19,13.2,50932.0
2015-12-31 12:40:00,13.2,13.21,13.2,13.21,86131.0,13.2,13.21,13.2,13.21,86131.0
2015-12-31 12:50:00,13.21,13.23,13.21,13.21,87912.0,13.21,13.23,13.21,13.21,87912.0
2015-12-31 13:00:00,13.21,13.25,13.21,13.24,74746.0,13.21,13.25,13.21,13.24,74746.0
2015-12-31 13:10:00,13.23,13.24,13.2,13.2,96072.0,13.23,13.24,13.2,13.2,96072.0
2015-12-31 13:20:00,13.21,13.21,13.16,13.18,180687.0,13.21,13.21,13.16,13.18,180687.0
2015-12-31 13:30:00,13.18,13.18,13.17,13.18,82283.0,13.18,13.18,13.17,13.18,82283.0
2015-12-31 13:40:00,13.18,13.2,13.17,13.19,76799.0,13.18,13.2,13.17,13.19,76799.0
2015-12-31 13:50:00,13.18,13.19,13.18,13.18,69901.0,13.18,13.19,13.18,13.18,69901.0
2015-12-31 14:00:00,13.18,13.19,13.18,13.18,25465.0,13.18,13.19,13.18,13.18,25465.0
2015-12-31 14:10:00,13.18,13.19,13.18,13.19,28698.0,13.18,13.19,13.18,13.19,28698.0
2015-12-31 14:20:00,13.19,13.19,13.18,13.18,29378.0,13.19,13.19,13.18,13.18,29378.0
2015-12-31 14:30:00,13.19,13.19,13.18,13.18,14094.0,13.19,13.19,13.18,13.18,14094.0
2015-12-31 14:40:00,13.19,13.19,13.17,13.18,122624.0,13.19,13.19,13.17,13.18,122624.0
2015-12-31 14:50:00,13.18,13.18,13.16,13.17,50159.0,13.18,13.18,13.16,13.17,50159.0
2015-12-31 15:00:00,13.17,13.18,13.16,13.18,43526.0,13.17,13.18,13.16,13.18,43526.0
2015-12-31 15:10:00,13.18,13.18,13.17,13.18,17645.0,13.18,13.18,13.17,13.18,17645.0
2015-12-31 15:20:00,13.18,13.18,13.17,13.18,54195.0,13.18,13.18,13.17,13.18,54195.0
2015-12-31 15:30:00,13.18,13.18,13.17,13.18,102240.0,13.18,13.18,13.17,13.18,102240.0
2015-12-31 15:40:00,13.17,13.18,13.17,13.18,67469.0,13.17,13.18,13.17,13.18,67469.0
2015-12-31 15:50:00,13.18,13.19,13.17,13.18,443042.0,13.18,13.19,13.17,13.18,443042.0
2016-01-04 09:30:00,13.47,13.49,13.44,13.48,407822.0,13.47,13.49,13.44,13.48,407822.0
2016-01-04 09:40:00,13.47,13.52,13.47,13.5,435421.0,13.47,13.52,13.47,13.5,435421.0
2016-01-04 09:50:00,13.5,13.52,13.48,13.5,164408.0,13.5,13.52,13.48,13.5,164408.0
2016-01-04 10:00:00,13.49,13.52,13.48,13.49,198100.0,13.49,13.52,13.48,13.49,198100.0
2016-01-04 10:10:00,13.48,13.5,13.4,13.42,283456.0,13.48,13.5,13.4,13.42,283456.0
2016-01-04 10:20:00,13.42,13.42,13.35,13.36,168578.0,13.42,13.42,13.35,13.36,168578.0
2016-01-04 10:30:00,13.36,13.37,13.27,13.29,267163.0,13.36,13.37,13.27,13.29,267163.0
2016-01-04 10:40:00,13.28,13.29,13.26,13.27,73912.0,13.28,13.29,13.26,13.27,73912.0
2016-01-04 10:50:00,13.26,13.27,13.25,13.26,89478.0,13.26,13.27,13.25,13.26,89478.0
2016-01-04 11:00:00,13.27,13.28,13.25,13.26,182639.0,13.27,13.28,13.25,13.26,182639.0
2016-01-04 11:10:00,13.26,13.27,13.25,13.26,94143.0,13.26,13.27,13.25,13.26,94143.0
2016-01-04 11:20:00,13.26,13.26,13.21,13.23,161778.0,13.26,13.26,13.21,13.23,161778.0
2016-01-04 11:30:00,13.23,13.23,13.2,13.22,113893.0,13.23,13.23,13.2,13.22,113893.0
2016-01-04 11:40:00,13.22,13.25,13.22,13.25,45335.0,13.22,13.25,13.22,13.25,45335.0
2016-01-04 11:50:00,13.25,13.25,13.23,13.23,30884.0,13.25,13.25,13.23,13.23,30884.0
2016-01-04 12:00:00,13.23,13.25,13.22,13.24,54172.0,13.23,13.25,13.22,13.24,54172.0
2016-01-04 12:10:00,13.24,13.25,13.24,13.25,22367.0,13.24,13.25,13.24,13.25,22367.0
2016-01-04 12:20:00,13.24,13.25,13.22,13.24,131457.0,13.24,13.25,13.22,13.24,131457.0
2016-01-04 12:30:00,13.24,13.24,13.22,13.22,54546.0,13.24,13.24,13.22,13.22,54546.0
2016-01-04 12:40:00,13.23,13.23,13.2,13.21,186972.0,13.23,13.23,13.2,13.21,186972.0
2016-01-04 12:50:00,13.22,13.24,13.21,13.24,35463.0,13.22,13.24,13.21,13.24,35463.0
2016-01-04 13:00:00,13.23,13.24,13.22,13.23,66711.0,13.23,13.24,13.22,13.23,66711.0
2016-01-04 13:10:00,13.22,13.23,13.21,13.23,43849.0,13.22,13.23,13.21,13.23,43849.0
2016-01-04 13:20:00,13.22,13.23,13.2,13.21,48698.0,13.22,13.23,13.2,13.21,48698.0
2016-01-04 13:30:00,13.21,13.23,13.21,13.22,27431.0,13.21,13.23,13.21,13.22,27431.0
2016-01-04 13:40:00,13.23,13.23,13.22,13.23,5440.0,13.23,13.23,13.22,13.23,5440.0
2016-01-04 13:50:00,13.23,13.23,13.22,13.22,145057.0,13.23,13.23,13.22,13.22,145057.0
2016-01-04 14:00:00,13.22,13.23,13.22,13.23,23279.0,13.22,13.23,13.22,13.23,23279.0
2016-01-04 14:10:00,13.22,13.23,13.22,13.22,20983.0,13.22,13.23,13.22,13.22,20983.0
2016-01-04 14:20:00,13.23,13.23,13.22,13.23,35503.0,13.23,13.23,13.22,13.23,35503.0
2016-01-04 14:30:00,13.23,13.23,13.22,13.23,14580.0,13.23,13.23,13.22,13.23,14580.0
2016-01-04 14:40:00,13.23,13.23,13.21,13.22,40663.0,13.23,13.23,13.21,13.22,40663.0
2016-01-04 14:50:00,13.21,13.22,13.21,13.22,28941.0,13.21,13.22,13.21,13.22,28941.0
2016-01-04 15:00:00,13.22,13.23,13.21,13.22,83720.0,13.22,13.23,13.21,13.22,83720.0
2016-01-04 15:10:00,13.22,13.23,13.21,13.21,28004.0,13.22,13.23,13.21,13.21,28004.0
2016-01-04 15:20:00,13.22,13.22,13.2,13.2,62566.0,13.22,13.22,13.2,13.2,62566.0
2016-01-04 15:30:00,13.2,13.21,13.19,13.2,77088.0,13.2,13.21,13.19,13.2,77088.0
2016-01-04 15:40:00,13.2,13.2,13.19,13.2,86974.0,13.2,13.2,13.19,13.2,86974.0
2016-01-04 15:50:00,13.2,13.2,13.19,13.2,201485.0,13.2,13.2,13.19,13.2,201485.0
2016-01-05 09:30:00,13.31,13.31,13.25,13.25,346852.0,13.31,13.31,13.25,13.25,346852.0
2016-01-05 09:40:00,13.25,13.28,13.25,13.27,76233.0,13.25,13.28,13.25,13.27,76233.0
2016-01-05 09:50:00,13.28,13.28,13.27,13.28,73277.0,13.28,13.28,13.27,13.28,73277.0
2016-01-05 10:00:00,13.27,13.34,13.26,13.33,154274.0,13.27,13.34,13.26,13.33,154274.0
2016-01-05 10:10:00,13.34,13.34,13.28,13.29,83705.0,13.34,13.34,13.28,13.29,83705.0
2016-01-05 10:20:00,13.29,13.32,13.28,13.3,92121.0,13.29,13.32,13.28,13.3,92121.0
2016-01-05 10:30:00,13.31,13.32,13.3,13.3,46008.0,13.31,13.32,13.3,13.3,46008.0
2016-01-05 10:40:00,13.3,13.31,13.28,13.31,122750.0,13.3,13.31,13.28,13.31,122750.0
2016-01-05 10:50:00,13.31,13.32,13.28,13.31,46295.0,13.31,13.32,13.28,13.31,46295.0
2016-01-05 11:00:00,13.32,13.34,13.31,13.33,129220.0,13.32,13.34,13.31,13.33,129220.0
2016-01-05 11:10:00,13.33,13.33,13.32,13.33,59892.0,13.33,13.33,13.32,13.33,59892.0
2016-01-05 11:20:00,13.33,13.33,13.3,13.33,54833.0,13.33,13.33,13.3,13.33,54833.0
2016-01-05 11:30:00,13.33,13.34,13.32,13.33,46363.0,13.33,13.34,13.32,13.33,46363.0
2016-01-05 11:40:00,13.34,13.37,13.33,13.35,448437.0,13.34,13.37,13.33,13.35,448437.0
2016-01-05 11:50:00,13.36,13.36,13.35,13.35,19722.0,13.36,13.36,13.35,13.35,19722.0
2016-01-05 12:00:00,13.36,13.36,13.33,13.33,94811.0,13.36,13.36,13.33,13.33,94811.0
2016-01-05 12:10:00,13.34,13.36,13.33,13.35,68320.0,13.34,13.36,13.33,13.35,68320.0
2016-01-05 12:20:00,13.34,13.35,13.33,13.33,69471.0,13.34,13.35,13.33,13.33,69471.0
2016-01-05 12:30:00,13.33,13.35,13.33,13.35,44566.0,13.33,13.35,13.33,13.35,44566.0
2016-01-05 12:40:00,13.34,13.35,13.33,13.33,52698.0,13.34,13.35,13.33,13.33,52698.0
2016-01-05 12:50:00,13.33,13.34,13.33,13.33,10031.0,13.33,13.34,13.33,13.33,10031.0
2016-01-05 13:00:00,13.34,13.34,13.3,13.32,111053.0,13.34,13.34,13.3,13.32,111053.0
2016-01-05 13:10:00,13.32,13.33,13.31,13.32,29827.0,13.32,13.33,13.31,13.32,29827.0
2016-01-05 13:20:00,13.32,13.34,13.32,13.34,33947.0,13.32,13.34,13.32,13.34,33947.0
2016-01-05 13:30:00,13.34,13.35,13.33,13.34,31035.0,13.34,13.35,13.33,13.34,31035.0
2016-01-05 13:40:00,13.33,13.34,13.33,13.34,10025.0,13.33,13.34,13.33,13.34,10025.0
2016-01-05 13:50:00,13.34,13.35,13.33,13.34,39762.0,13.34,13.35,13.33,13.34,39762.0
2016-01-05 14:00:00,13.34,13.35,13.34,13.34,14739.0,13.34,13.35,13.34,13.34,14739.0
2016-01-05 14:10:00,13.34,13.35,13.34,13.35,25704.0,13.34,13.35,13.34,13.35,25704.0
2016-01-05 14:20:00,13.34,13.35,13.34,13.34,18118.0,13.34,13.35,13.34,13.34,18118.0
2016-01-05 14:30:00,13.34,13.35,13.34,13.34,12598.0,13.34,13.35,13.34,13.34,12598.0
2016-01-05 14:40:00,13.35,13.35,13.33,13.34,36044.0,13.35,13.35,13.33,13.34,36044.0
2016-01-05 14:50:00,13.33,13.34,13.33,13.34,59747.0,13.33,13.34,13.33,13.34,59747.0
2016-01-05 15:00:00,13.34,13.34,13.33,13.34,17087.0,13.34,13.34,13.33,13.34,17087.0
2016-01-05 15:10:00,13.33,13.34,13.32,13.32,74890.0,13.33,13.34,13.32,13.32,74890.0
2016-01-05 15:20:00,13.32,13.33,13.32,13.32,42185.0,13.32,13.33,13.32,13.32,42185.0
2016-01-05 15:30:00,13.32,13.33,13.32,13.33,74196.0,13.32,13.33,13.32,13.33,74196.0
2016-01-05 15:40:00,13.33,13.33,13.32,13.32,67333.0,13.33,13.33,13.32,13.32,67333.0
2016-01-05 15:50:00,13.33,13.33,13.31,13.32,398584.0,13.33,13.33,13.31,13.32,398584.0
2016-01-06 09:30:00,13.37,13.48,13.37,13.44,352561.0,13.37,13.48,13.37,13.44,352561.0
2016-01-06 09:40:00,13.44,13.45,13.42,13.45,90054.0,13.44,13.45,13.42,13.45,90054.0
2016-01-06 09:50:00,13.45,13.45,13.4,13.41,73604.0,13.45,13.45,13.4,13.41,73604.0
2016-01-06 10:00:00,13.4,13.42,13.31,13.32,178432.0,13.4,13.42,13.31,13.32,178432.0
2016-01-06 10:10:00,13.32,13.33,13.31,13.32,87754.0,13.32,13.33,13.31,13.32,87754.0
2016-01-06 10:20:00,13.32,13.32,13.27,13.29,199604.0,13.32,13.32,13.27,13.29,199604.0
2016-01-06 10:30:00,13.28,13.29,13.26,13.27,73119.0,13.28,13.29,13.26,13.27,73119.0
2016-01-06 10:40:00,13.28,13.29,13.27,13.29,40678.0,13.28,13.29,13.27,13.29,40678.0
2016-01-06 10:50:00,13.29,13.29,13.28,13.28,31228.0,13.29,13.29,13.28,13.28,31228.0
2016-01-06 11:00:00,13.28,13.33,13.28,13.31,56519.0,13.28,13.33,13.28,13.31,56519.0
2016-01-06 11:10:00,13.32,13.33,13.31,13.33,52419.0,13.32,13.33,13.31,13.33,52419.0
2016-01-06 11:20:00,13.33,13.33,13.3,13.32,153886.0,13.33,13.33,13.3,13.32,153886.0
2016-01-06 11:30:00,13.32,13.33,13.31,13.31,46490.0,13.32,13.33,13.31,13.31,46490.0
2016-01-06 11:40:00,13.32,13.32,13.3,13.31,38734.0,13.32,13.32,13.3,13.31,38734.0
2016-01-06 11:50:00,13.31,13.32,13.29,13.32,95135.0,13.31,13.32,13.29,13.32,95135.0
2016-01-06 12:00:00,13.32,13.33,13.31,13.33,60631.0,13.32,13.33,13.31,13.33,60631.0
2016-01-06 12:10:00,13.32,13.32,13.3,13.31,73682.0,13.32,13.32,13.3,13.31,73682.0
2016-01-06 12:20:00,13.31,13.32,13.3,13.32,33110.0,13.31,13.32,13.3,13.32,33110.0
2016-01-06 12:30:00,13.31,13.32,13.31,13.32,54864.0,13.31,13.32,13.31,13.32,54864.0
2016-01-06 12:40:00,13.32,13.32,13.31,13.32,38434.0,13.32,13.32,13.31,13.32,38434.0
2016-01-06 12:50:00,13.31,13.32,13.3,13.31,49105.0,13.31,13.32,13.3,13.31,49105.0
2016-01-06 13:00:00,13.31,13.32,13.3,13.32,36464.0,13.31,13.32,13.3,13.32,36464.0
2016-01-06 13:10:00,13.32,13.33,13.31,13.32,34733.0,13.32,13.33,13.31,13.32,34733.0
2016-01-06 13:20:00,13.32,13.34,13.32,13.32,67729.0,13.32,13.34,13.32,13.32,67729.0
2016-01-06 13:30:00,13.33,13.34,13.32,13.34,39039.0,13.33,13.34,13.32,13.34,39039.0
2016-01-06 13:40:00,13.34,13.35,13.32,13.34,50859.0,13.34,13.35,13.32,13.34,50859.0
2016-01-06 13:50:00,13.33,13.38,13.33,13.36,114499.0,13.33,13.38,13.33,13.36,114499.0
2016-01-06 14:00:00,13.36,13.39,13.34,13.37,130884.0,13.36,13.39,13.34,13.37,130884.0
2016-01-06 14:10:00,13.38,13.38,13.36,13.37,76957.0,13.38,13.38,13.36,13.37,76957.0
2016-01-06 14:20:00,13.37,13.37,13.35,13.35,48569.0,13.37,13.37,13.35,13.35,48569.0
2016-01-06 14:30:00,13.36,13.37,13.35,13.35,90271.0,13.36,13.37,13.35,13.35,90271.0
2016-01-06 14:40:00,13.35,13.36,13.34,13.35,34369.0,13.35,13.36,13.34,13.35,34369.0
2016-01-06 14:50:00,13.35,13.36,13.34,13.34,41856.0,13.35,13.36,13.34,13.34,41856.0
2016-01-06 15:00:00,13.35,13.35,13.33,13.34,76036.0,13.35,13.35,13.33,13.34,76036.0
2016-01-06 15:10:00,13.35,13.35,13.34,13.34,38008.0,13.35,13.35,13.34,13.34,38008.0
2016-01-06 15:20:00,13.35,13.35,13.34,13.35,34886.0,13.35,13.35,13.34,13.35,34886.0
2016-01-06 15:30:00,13.35,13.36,13.34,13.35,34036.0,13.35,13.36,13.34,13.35,34036.0
2016-01-06 15:40:00,13.35,13.36,13.35,13.36,54379.0,13.35,13.36,13.35,13.36,54379.0
2016-01-06 15:50:00,13.36,13.36,13.35,13.36,194446.0,13.36,13.36,13.35,13.36,194446.0
2016-01-07 09:30:00,13.47,13.48,13.41,13.46,328029.0,13.47,13.48,13.41,13.46,328029.0
2016-01-07 09:40:00,13.46,13.47,13.41,13.43,321405.0,13.46,13.47,13.41,13.43,321405.0
2016-01-07 09:50:00,13.44,13.45,13.41,13.44,181102.0,13.44,13.45,13.41,13.44,181102.0
2016-01-07 10:00:00,13.44,13.46,13.44,13.45,160913.0,13.44,13.46,13.44,13.45,160913.0
2016-01-07 10:10:00,13.45,13.49,13.44,13.47,191385.0,13.45,13.49,13.44,13.47,191385.0
2016-01-07 10:20:00,13.47,13.48,13.45,13.45,59966.0,13.47,13.48,13.45,13.45,59966.0
2016-01-07 10:30:00,13.46,13.49,13.41,13.42,462310.0,13.46,13.49,13.41,13.42,462310.0
2016-01-07 10:40:00,13.41,13.42,13.4,13.41,102725.0,13.41,13.42,13.4,13.41,102725.0
2016-01-07 10:50:00,13.41,13.47,13.41,13.47,122898.0,13.41,13.47,13.41,13.47,122898.0
2016-01-07 11:00:00,13.46,13.5,13.46,13.49,309279.0,13.46,13.5,13.46,13.49,309279.0
2016-01-07 11:10:00,13.49,13.51,13.48,13.5,63253.0,13.49,13.51,13.48,13.5,63253.0
2016-01-07 11:20:00,13.51,13.51,13.47,13.5,231177.0,13.51,13.51,13.47,13.5,231177.0
2016-01-07 11:30:00,13.51,13.55,13.5,13.51,667260.0,13.51,13.55,13.5,13.51,667260.0
2016-01-07 11:40:00,13.52,13.52,13.5,13.51,202022.0,13.52,13.52,13.5,13.51,202022.0
2016-01-07 11:50:00,13.51,13.53,13.5,13.52,192828.0,13.51,13.53,13.5,13.52,192828.0
2016-01-07 12:00:00,13.51,13.55,13.51,13.53,203675.0,13.51,13.55,13.51,13.53,203675.0
2016-01-07 12:10:00,13.53,13.65,13.52,13.61,644474.0,13.53,13.65,13.52,13.61,644474.0
2016-01-07 12:20:00,13.61,13.67,13.61,13.66,331784.0,13.61,13.67,13.61,13.66,331784.0
2016-01-07 12:30:00,13.65,13.66,13.62,13.63,221551.0,13.65,13.66,13.62,13.63,221551.0
2016-01-07 12:40:00,13.63,13.66,13.63,13.65,169513.0,13.63,13.66,13.63,13.65,169513.0
2016-01-07 12:50:00,13.65,13.7,13.64,13.7,301102.0,13.65,13.7,13.64,13.7,301102.0
2016-01-07 13:00:00,13.7,13.71,13.66,13.67,216421.0,13.7,13.71,13.66,13.67,216421.0
2016-01-07 13:10:00,13.67,13.67,13.65,13.66,123936.0,13.67,13.67,13.65,13.66,123936.0
2016-01-07 13:20:00,13.66,13.68,13.65,13.65,206968.0,13.66,13.68,13.65,13.65,206968.0
2016-01-07 13:30:00,13.66,13.66,13.63,13.63,165515.0,13.66,13.66,13.63,13.63,165515.0
2016-01-07 13:40:00,13.63,13.64,13.59,13.61,229751.0,13.63,13.64,13.59,13.61,229751.0
2016-01-07 13:50:00,13.61,13.63,13.6,13.63,184879.0,13.61,13.63,13.6,13.63,184879.0
2016-01-07 14:00:00,13.64,13.68,13.63,13.67,606845.0,13.64,13.68,13.63,13.67,606845.0
2016-01-07 14:10:00,13.67,13.68,13.65,13.66,159253.0,13.67,13.68,13.65,13.66,159253.0
2016-01-07 14:20:00,13.66,13.66,13.64,13.66,83099.0,13.66,13.66,13.64,13.66,83099.0
2016-01-07 14:30:00,13.66,13.69,13.66,13.68,91096.0,13.66,13.69,13.66,13.68,91096.0
2016-01-07 14:40:00,13.69,13.69,13.66,13.66,69641.0,13.69,13.69,13.66,13.66,69641.0
2016-01-07 14:50:00,13.67,13.68,13.66,13.67,61059.0,13.67,13.68,13.66,13.67,61059.0
2016-01-07 15:00:00,13.68,13.68,13.65,13.65,163873.0,13.68,13.68,13.65,13.65,163873.0
2016-01-07 15:10:00,13.66,13.66,13.65,13.66,44736.0,13.66,13.66,13.65,13.66,44736.0
2016-01-07 15:20:00,13.66,13.67,13.65,13.65,114351.0,13.66,13.67,13.65,13.65,114351.0
2016-01-07 15:30:00,13.65,13.66,13.64,13.65,137481.0,13.65,13.66,13.64,13.65,137481.0
2016-01-07 15:40:00,13.64,13.65,13.61,13.62,272479.0,13.64,13.65,13.61,13.62,272479.0
2016-01-07 15:50:00,13.62,13.63,13.61,13.63,451673.0,13.62,13.63,13.61,13.63,451673.0
2016-01-08 09:30:00,13.41,13.43,13.38,13.39,306359.0,13.41,13.43,13.38,13.39,306359.0
2016-01-08 09:40:00,13.39,13.43,13.38,13.4,184715.0,13.39,13.43,13.38,13.4,184715.0
2016-01-08 09:50:00,13.41,13.42,13.35,13.37,120855.0,13.41,13.42,13.35,13.37,120855.0
2016-01-08 10:00:00,13.36,13.41,13.36,13.39,242060.0,13.36,13.41,13.36,13.39,242060.0
2016-01-08 10:10:00,13.39,13.4,13.37,13.38,108508.0,13.39,13.4,13.37,13.38,108508.0
2016-01-08 10:20:00,13.37,13.38,13.33,13.35,205937.0,13.37,13.38,13.33,13.35,205937.0
2016-01-08 10:30:00,13.34,13.38,13.34,13.38,202746.0,13.34,13.38,13.34,13.38,202746.0
2016-01-08 10:40:00,13.37,13.38,13.35,13.35,172907.0,13.37,13.38,13.35,13.35,172907.0
2016-01-08 10:50:00,13.36,13.38,13.35,13.38,141614.0,13.36,13.38,13.35,13.38,141614.0
2016-01-08 11:00:00,13.38,13.38,13.36,13.37,75424.0,13.38,13.38,13.36,13.37,75424.0
2016-01-08 11:10:00,13.36,13.38,13.36,13.38,44404.0,13.36,13.38,13.36,13.38,44404.0
2016-01-08 11:20:00,13.38,13.4,13.37,13.38,161055.0,13.38,13.4,13.37,13.38,161055.0
2016-01-08 11:30:00,13.38,13.41,13.38,13.39,179966.0,13.38,13.41,13.38,13.39,179966.0
2016-01-08 11:40:00,13.4,13.4,13.38,13.38,23103.0,13.4,13.4,13.38,13.38,23103.0
2016-01-08 11:50:00,13.39,13.39,13.37,13.37,61107.0,13.39,13.39,13.37,13.37,61107.0
2016-01-08 12:00:00,13.37,13.38,13.36,13.36,54651.0,13.37,13.38,13.36,13.36,54651.0
2016-01-08 12:10:00,13.37,13.39,13.36,13.37,65944.0,13.37,13.39,13.36,13.37,65944.0
2016-01-08 12:20:00,13.37,13.38,13.34,13.34,350414.0,13.37,13.38,13.34,13.34,350414.0
2016-01-08 12:30:00,13.34,13.36,13.34,13.36,70446.0,13.34,13.36,13.34,13.36,70446.0
2016-01-08 12:40:00,13.36,13.36,13.34,13.35,37676.0,13.36,13.36,13.34,13.35,37676.0
2016-01-08 12:50:00,13.34,13.35,13.34,13.34,80646.0,13.34,13.35,13.34,13.34,80646.0
2016-01-08 13:00:00,13.34,13.35,13.32,13.33,93859.0,13.34,13.35,13.32,13.33,93859.0
2016-01-08 13:10:00,13.32,13.33,13.29,13.3,180963.0,13.32,13.33,13.29,13.3,180963.0
2016-01-08 13:20:00,13.3,13.3,13.23,13.26,371742.0,13.3,13.3,13.23,13.26,371742.0
2016-01-08 13:30:00,13.25,13.27,13.25,13.27,37599.0,13.25,13.27,13.25,13.27,37599.0
2016-01-08 13:40:00,13.26,13.28,13.26,13.28,35495.0,13.26,13.28,13.26,13.28,35495.0
2016-01-08 13:50:00,13.28,13.28,13.26,13.26,80801.0,13.28,13.28,13.26,13.26,80801.0
2016-01-08 14:00:00,13.26,13.27,13.26,13.27,33217.0,13.26,13.27,13.26,13.27,33217.0
2016-01-08 14:10:00,13.27,13.28,13.26,13.27,89117.0,13.27,13.28,13.26,13.27,89117.0
2016-01-08 14:20:00,13.28,13.28,13.26,13.28,36454.0,13.28,13.28,13.26,13.28,36454.0
2016-01-08 14:30:00,13.28,13.28,13.25,13.26,40565.0,13.28,13.28,13.25,13.26,40565.0
2016-01-08 14:40:00,13.25,13.29,13.25,13.28,89965.0,13.25,13.29,13.25,13.28,89965.0
2016-01-08 14:50:00,13.28,13.29,13.27,13.28,89080.0,13.28,13.29,13.27,13.28,89080.0
2016-01-08 15:00:00,13.28,13.28,13.26,13.28,183384.0,13.28,13.28,13.26,13.28,183384.0
2016-01-08 15:10:00,13.27,13.29,13.27,13.29,37632.0,13.27,13.29,13.27,13.29,37632.0
2016-01-08 15:20:00,13.29,13.29,13.27,13.28,49536.0,13.29,13.29,13.27,13.28,49536.0
2016-01-08 15:30:00,13.27,13.3,13.27,13.28,84158.0,13.27,13.3,13.27,13.28,84158.0
2016-01-08 15:40:00,13.29,13.29,13.28,13.29,102856.0,13.29,13.29,13.28,13.29,102856.0
2016-01-08 15:50:00,13.29,13.3,13.28,13.3,513451.0,13.29,13.3,13.28,13.3,513451.0
2016-01-11 09:30:00,13.39,13.39,13.35,13.36,271148.0,13.39,13.39,13.35,13.36,271148.0
2016-01-11 09:40:00,13.36,13.38,13.35,13.37,149617.0,13.36,13.38,13.35,13.37,149617.0
2016-01-11 09:50:00,13.37,13.38,13.36,13.37,177053.0,13.37,13.38,13.36,13.37,177053.0
2016-01-11 10:00:00,13.37,13.37,13.34,13.37,143262.0,13.37,13.37,13.34,13.37,143262.0
2016-01-11 10:10:00,13.36,13.37,13.34,13.35,120877.0,13.36,13.37,13.34,13.35,120877.0
2016-01-11 10:20:00,13.36,13.36,13.31,13.33,145636.0,13.36,13.36,13.31,13.33,145636.0
2016-01-11 10:30:00,13.33,13.34,13.32,13.33,23532.0,13.33,13.34,13.32,13.33,23532.0
2016-01-11 10:40:00,13.32,13.34,13.31,13.33,45477.0,13.32,13.34,13.31,13.33,45477.0
2016-01-11 10:50:00,13.33,13.34,13.31,13.33,107926.0,13.33,13.34,13.31,13.33,107926.0
2016-01-11 11:00:00,13.33,13.35,13.32,13.33,79869.0,13.33,13.35,13.32,13.33,79869.0
2016-01-11 11:10:00,13.33,13.34,13.32,13.33,36774.0,13.33,13.34,13.32,13.33,36774.0
2016-01-11 11:20:00,13.33,13.35,13.33,13.33,63946.0,13.33,13.35,13.33,13.33,63946.0
2016-01-11 11:30:00,13.33,13.34,13.31,13.31,75460.0,13.33,13.34,13.31,13.31,75460.0
2016-01-11 11:40:00,13.32,13.33,13.31,13.32,93673.0,13.32,13.33,13.31,13.32,93673.0
2016-01-11 11:50:00,13.32,13.33,13.32,13.32,45907.0,13.32,13.33,13.32,13.32,45907.0
2016-01-11 12:00:00,13.33,13.34,13.31,13.32,265107.0,13.33,13.34,13.31,13.32,265107.0
2016-01-11 12:10:00,13.32,13.33,13.31,13.31,37115.0,13.32,13.33,13.31,13.31,37115.0
2016-01-11 12:20:00,13.31,13.32,13.31,13.32,24832.0,13.31,13.32,13.31,13.32,24832.0
2016-01-11 12:30:00,13.32,13.33,13.31,13.32,31760.0,13.32,13.33,13.31,13.32,31760.0
2016-01-11 12:40:00,13.32,13.33,13.31,13.32,28219.0,13.32,13.33,13.31,13.32,28219.0
2016-01-11 12:50:00,13.33,13.34,13.31,13.32,58901.0,13.33,13.34,13.31,13.32,58901.0
2016-01-11 13:00:00,13.32,13.32,13.27,13.27,63588.0,13.32,13.32,13.27,13.27,63588.0
2016-01-11 13:10:00,13.27,13.28,13.24,13.25,117759.0,13.27,13.28,13.24,13.25,117759.0
2016-01-11 13:20:00,13.24,13.25,13.21,13.23,99671.0,13.24,13.25,13.21,13.23,99671.0
2016-01-11 13:30:00,13.23,13.27,13.23,13.25,82655.0,13.23,13.27,13.23,13.25,82655.0
2016-01-11 13:40:00,13.25,13.25,13.22,13.23,62246.0,13.25,13.25,13.22,13.23,62246.0
2016-01-11 13:50:00,13.22,13.23,13.2,13.2,61861.0,13.22,13.23,13.2,13.2,61861.0
2016-01-11 14:00:00,13.21,13.21,13.19,13.2,53315.0,13.21,13.21,13.19,13.2,53315.0
2016-01-11 14:10:00,13.19,13.2,13.19,13.19,20569.0,13.19,13.2,13.19,13.19,20569.0
2016-01-11 14:20:00,13.19,13.2,13.19,13.19,22201.0,13.19,13.2,13.19,13.19,22201.0
2016-01-11 14:30:00,13.2,13.21,13.18,13.19,77676.0,13.2,13.21,13.18,13.19,77676.0
2016-01-11 14:40:00,13.19,13.21,13.18,13.21,53164.0,13.19,13.21,13.18,13.21,53164.0
2016-01-11 14:50:00,13.2,13.23,13.2,13.23,40207.0,13.2,13.23,13.2,13.23,40207.0
2016-01-11 15:00:00,13.22,13.23,13.21,13.21,54779.0,13.22,13.23,13.21,13.21,54779.0
2016-01-11 15:10:00,13.21,13.22,13.21,13.22,31640.0,13.21,13.22,13.21,13.22,31640.0
2016-01-11 15:20:00,13.21,13.22,13.2,13.21,51422.0,13.21,13.22,13.2,13.21,51422.0
2016-01-11 15:30:00,13.21,13.21,13.2,13.2,38227.0,13.21,13.21,13.2,13.2,38227.0
2016-01-11 15:40:00,13.2,13.22,13.2,13.22,304490.0,13.2,13.22,13.2,13.22,304490.0
2016-01-11 15:50:00,13.21,13.23,13.21,13.22,223610.0,13.21,13.23,13.21,13.22,223610.0
2016-01-12 09:30:00,13.17,13.17,13.11,13.13,367322.0,13.17,13.17,13.11,13.13,367322.0
2016-01-12 09:40:00,13.13,13.15,13.12,13.15,176711.0,13.13,13.15,13.12,13.15,176711.0
2016-01-12 09:50:00,13.14,13.16,13.13,13.14,145039.0,13.14,13.16,13.13,13.14,145039.0
2016-01-12 10:00:00,13.13,13.14,13.11,13.13,184087.0,13.13,13.14,13.11,13.13,184087.0
2016-01-12 10:10:00,13.13,13.15,13.12,13.13,97455.0,13.13,13.15,13.12,13.13,97455.0
2016-01-12 10:20:00,13.13,13.13,13.11,13.12,187348.0,13.13,13.13,13.11,13.12,187348.0
2016-01-12 10:30:00,13.12,13.12,13.1,13.11,151927.0,13.12,13.12,13.1,13.11,151927.0
2016-01-12 10:40:00,13.12,13.13,13.1,13.12,121186.0,13.12,13.13,13.1,13.12,121186.0
2016-01-12 10:50:00,13.12,13.16,13.11,13.14,116755.0,13.12,13.16,13.11,13.14,116755.0
2016-01-12 11:00:00,13.14,13.15,13.13,13.13,56605.0,13.14,13.15,13.13,13.13,56605.0
2016-01-12 11:10:00,13.14,13.15,13.12,13.14,78401.0,13.14,13.15,13.12,13.14,78401.0
2016-01-12 11:20:00,13.14,13.15,13.12,13.13,108029.0,13.14,13.15,13.12,13.13,108029.0
2016-01-12 11:30:00,13.13,13.14,13.13,13.13,44579.0,13.13,13.14,13.13,13.13,44579.0
2016-01-12 11:40:00,13.13,13.14,13.12,13.12,109099.0,13.13,13.14,13.12,13.12,109099.0
2016-01-12 11:50:00,13.13,13.13,13.12,13.13,20991.0,13.13,13.13,13.12,13.13,20991.0
2016-01-12 12:00:00,13.13,13.14,13.12,13.12,62409.0,13.13,13.14,13.12,13.12,62409.0
2016-01-12 12:10:00,13.13,13.14,13.12,13.13,98829.0,13.13,13.14,13.12,13.13,98829.0
2016-01-12 12:20:00,13.13,13.14,13.13,13.13,35342.0,13.13,13.14,13.13,13.13,35342.0
2016-01-12 12:30:00,13.13,13.14,13.12,13.14,112882.0,13.13,13.14,13.12,13.14,112882.0
2016-01-12 12:40:00,13.13,13.14,13.12,13.13,60918.0,13.13,13.14,13.12,13.13,60918.0
2016-01-12 12:50:00,13.12,13.13,13.12,13.13,53968.0,13.12,13.13,13.12,13.13,53968.0
2016-01-12 13:00:00,13.13,13.14,13.12,13.13,26014.0,13.13,13.14,13.12,13.13,26014.0
2016-01-12 13:10:00,13.13,13.13,13.11,13.12,48212.0,13.13,13.13,13.11,13.12,48212.0
2016-01-12 13:20:00,13.12,13.13,13.11,13.12,63136.0,13.12,13.13,13.11,13.12,63136.0
2016-01-12 13:30:00,13.12,13.14,13.12,13.13,60879.0,13.12,13.14,13.12,13.13,60879.0
2016-01-12 13:40:00,13.13,13.15,13.13,13.14,13040.0,13.13,13.15,13.13,13.14,13040.0
2016-01-12 13:50:00,13.15,13.15,13.14,13.14,24207.0,13.15,13.15,13.14,13.14,24207.0
2016-01-12 14:00:00,13.14,13.15,13.14,13.14,25739.0,13.14,13.15,13.14,13.14,25739.0
2016-01-12 14:10:00,13.14,13.16,13.14,13.16,20829.0,13.14,13.16,13.14,13.16,20829.0
2016-01-12 14:20:00,13.16,13.2,13.16,13.17,152732.0,13.16,13.2,13.16,13.17,152732.0
2016-01-12 14:30:00,13.17,13.17,13.16,13.16,100032.0,13.17,13.17,13.16,13.16,100032.0
2016-01-12 14:40:00,13.17,13.18,13.16,13.17,27740.0,13.17,13.18,13.16,13.17,27740.0
2016-01-12 14:50:00,13.16,13.17,13.15,13.17,68818.0,13.16,13.17,13.15,13.17,68818.0
2016-01-12 15:00:00,13.17,13.17,13.16,13.17,45476.0,13.17,13.17,13.16,13.17,45476.0
2016-01-12 15:10:00,13.17,13.18,13.16,13.17,58759.0,13.17,13.18,13.16,13.17,58759.0
2016-01-12 15:20:00,13.16,13.17,13.16,13.17,29369.0,13.16,13.17,13.16,13.17,29369.0
2016-01-12 15:30:00,13.17,13.17,13.16,13.17,34432.0,13.17,13.17,13.16,13.17,34432.0
2016-01-12 15:40:00,13.17,13.17,13.16,13.17,77775.0,13.17,13.17,13.16,13.17,77775.0
2016-01-12 15:50:00,13.17,13.17,13.15,13.15,319252.0,13.17,13.17,13.15,13.15,319252.0
2016-01-13 09:30:00,13.31,13.37,13.29,13.35,406964.0,13.31,13.37,13.29,13.35,406964.0
2016-01-13 09:40:00,13.35,13.38,13.34,13.36,115079.0,13.35,13.38,13.34,13.36,115079.0
2016-01-13 09:50:00,13.36,13.47,13.36,13.43,1059694.0,13.36,13.47,13.36,13.43,1059694.0
2016-01-13 10:00:00,13.43,13.46,13.42,13.42,154918.0,13.43,13.46,13.42,13.42,154918.0
2016-01-13 10:10:00,13.42,13.43,13.41,13.42,144849.0,13.42,13.43,13.41,13.42,144849.0
2016-01-13 10:20:00,13.41,13.43,13.41,13.42,98585.0,13.41,13.43,13.41,13.42,98585.0
2016-01-13 10:30:00,13.42,13.47,13.42,13.45,570207.0,13.42,13.47,13.42,13.45,570207.0
2016-01-13 10:40:00,13.44,13.53,13.44,13.5,474100.0,13.44,13.53,13.44,13.5,474100.0
2016-01-13 10:50:00,13.51,13.52,13.47,13.47,410482.0,13.51,13.52,13.47,13.47,410482.0
2016-01-13 11:00:00,13.47,13.5,13.46,13.47,187467.0,13.47,13.5,13.46,13.47,187467.0
2016-01-13 11:10:00,13.47,13.5,13.47,13.48,375656.0,13.47,13.5,13.47,13.48,375656.0
2016-01-13 11:20:00,13.49,13.5,13.46,13.46,251631.0,13.49,13.5,13.46,13.46,251631.0
2016-01-13 11:30:00,13.47,13.5,13.47,13.49,252544.0,13.47,13.5,13.47,13.49,252544.0
2016-01-13 11:40:00,13.49,13.49,13.48,13.48,84101.0,13.49,13.49,13.48,13.48,84101.0
2016-01-13 11:50:00,13.49,13.51,13.48,13.51,114474.0,13.49,13.51,13.48,13.51,114474.0
2016-01-13 12:00:00,13.51,13.52,13.5,13.51,115354.0,13.51,13.52,13.5,13.51,115354.0
2016-01-13 12:10:00,13.51,13.51,13.49,13.5,82027.0,13.51,13.51,13.49,13.5,82027.0
2016-01-13 12:20:00,13.5,13.51,13.49,13.51,69851.0,13.5,13.51,13.49,13.51,69851.0
2016-01-13 12:30:00,13.51,13.52,13.5,13.5,80473.0,13.51,13.52,13.5,13.5,80473.0
2016-01-13 12:40:00,13.5,13.52,13.5,13.5,92972.0,13.5,13.52,13.5,13.5,92972.0
2016-01-13 12:50:00,13.51,13.51,13.5,13.51,75888.0,13.51,13.51,13.5,13.51,75888.0
2016-01-13 13:00:00,13.51,13.51,13.49,13.5,83761.0,13.51,13.51,13.49,13.5,83761.0
2016-01-13 13:10:00,13.49,13.5,13.48,13.49,112918.0,13.49,13.5,13.48,13.49,112918.0
2016-01-13 13:20:00,13.48,13.49,13.47,13.47,107556.0,13.48,13.49,13.47,13.47,107556.0
2016-01-13 13:30:00,13.48,13.48,13.46,13.46,74612.0,13.48,13.48,13.46,13.46,74612.0
2016-01-13 13:40:00,13.46,13.49,13.46,13.48,121522.0,13.46,13.49,13.46,13.48,121522.0
2016-01-13 13:50:00,13.49,13.51,13.48,13.51,73980.0,13.49,13.51,13.48,13.51,73980.0
2016-01-13 14:00:00,13.5,13.51,13.49,13.5,60932.0,13.5,13.51,13.49,13.5,60932.0
2016-01-13 14:10:00,13.5,13.52,13.5,13.51,73767.0,13.5,13.52,13.5,13.51,73767.0
2016-01-13 14:20:00,13.51,13.51,13.49,13.49,66119.0,13.51,13.51,13.49,13.49,66119.0
2016-01-13 14:30:00,13.5,13.51,13.48,13.49,68938.0,13.5,13.51,13.48,13.49,68938.0
2016-01-13 14:40:00,13.48,13.5,13.48,13.48,67194.0,13.48,13.5,13.48,13.48,67194.0
2016-01-13 14:50:00,13.48,13.49,13.47,13.48,28635.0,13.48,13.49,13.47,13.48,28635.0
2016-01-13 15:00:00,13.47,13.48,13.46,13.46,126853.0,13.47,13.48,13.46,13.46,126853.0
2016-01-13 15:10:00,13.46,13.48,13.46,13.48,116884.0,13.46,13.48,13.46,13.48,116884.0
2016-01-13 15:20:00,13.48,13.49,13.47,13.48,85589.0,13.48,13.49,13.47,13.48,85589.0
2016-01-13 15:30:00,13.49,13.49,13.47,13.48,82346.0,13.49,13.49,13.47,13.48,82346.0
2016-01-13 15:40:00,13.48,13.48,13.47,13.48,122656.0,13.48,13.48,13.47,13.48,122656.0
2016-01-13 15:50:00,13.48,13.5,13.47,13.48,696744.0,13.48,13.5,13.47,13.48,696744.0
2016-01-14 09:30:00,13.2,13.22,13.17,13.18,1001898.0,13.2,13.22,13.17,13.18,1001898.0
2016-01-14 09:40:00,13.18,13.18,13.16,13.17,250654.0,13.18,13.18,13.16,13.17,250654.0
2016-01-14 09:50:00,13.16,13.18,13.14,13.16,358291.0,13.16,13.18,13.14,13.16,358291.0
2016-01-14 10:00:00,13.16,13.19,13.14,13.17,206312.0,13.16,13.19,13.14,13.17,206312.0
2016-01-14 10:10:00,13.17,13.18,13.15,13.16,128911.0,13.17,13.18,13.15,13.16,128911.0
2016-01-14 10:20:00,13.16,13.16,13.14,13.15,130867.0,13.16,13.16,13.14,13.15,130867.0
2016-01-14 10:30:00,13.15,13.16,13.12,13.14,414696.0,13.15,13.16,13.12,13.14,414696.0
2016-01-14 10:40:00,13.15,13.16,13.14,13.15,48487.0,13.15,13.16,13.14,13.15,48487.0
2016-01-14 10:50:00,13.15,13.15,13.14,13.15,54003.0,13.15,13.15,13.14,13.15,54003.0
2016-01-14 11:00:00,13.14,13.16,13.13,13.15,165946.0,13.14,13.16,13.13,13.15,165946.0
2016-01-14 11:10:00,13.15,13.17,13.14,13.17,102220.0,13.15,13.17,13.14,13.17,102220.0
2016-01-14 11:20:00,13.16,13.17,13.15,13.16,80121.0,13.16,13.17,13.15,13.16,80121.0
2016-01-14 11:30:00,13.15,13.17,13.15,13.15,170781.0,13.15,13.17,13.15,13.15,170781.0
2016-01-14 11:40:00,13.15,13.16,13.15,13.16,12314.0,13.15,13.16,13.15,13.16,12314.0
2016-01-14 11:50:00,13.16,13.16,13.15,13.16,38452.0,13.16,13.16,13.15,13.16,38452.0
2016-01-14 12:00:00,13.15,13.16,13.15,13.16,173990.0,13.15,13.16,13.15,13.16,173990.0
2016-01-14 12:10:00,13.15,13.17,13.15,13.16,62676.0,13.15,13.17,13.15,13.16,62676.0
2016-01-14 12:20:00,13.17,13.17,13.14,13.14,245321.0,13.17,13.17,13.14,13.14,245321.0
2016-01-14 12:30:00,13.14,13.16,13.13,13.15,64863.0,13.14,13.16,13.13,13.15,64863.0
2016-01-14 12:40:00,13.16,13.18,13.15,13.18,56561.0,13.16,13.18,13.15,13.18,56561.0
2016-01-14 12:50:00,13.18,13.19,13.17,13.18,56993.0,13.18,13.19,13.17,13.18,56993.0
2016-01-14 13:00:00,13.17,13.18,13.16,13.17,34267.0,13.17,13.18,13.16,13.17,34267.0
2016-01-14 13:10:00,13.16,13.17,13.14,13.15,33820.0,13.16,13.17,13.14,13.15,33820.0
2016-01-14 13:20:00,13.15,13.15,13.1,13.13,227991.0,13.15,13.15,13.1,13.13,227991.0
2016-01-14 13:30:00,13.13,13.15,13.13,13.15,72883.0,13.13,13.15,13.13,13.15,72883.0
2016-01-14 13:40:00,13.14,13.15,13.12,13.14,31675.0,13.14,13.15,13.12,13.14,31675.0
2016-01-14 13:50:00,13.13,13.15,13.13,13.14,17232.0,13.13,13.15,13.13,13.14,17232.0
2016-01-14 14:00:00,13.15,13.15,13.13,13.14,38498.0,13.15,13.15,13.13,13.14,38498.0
2016-01-14 14:10:00,13.13,13.15,13.13,13.15,24485.0,13.13,13.15,13.13,13.15,24485.0
2016-01-14 14:20:00,13.15,13.15,13.14,13.14,61113.0,13.15,13.15,13.14,13.14,61113.0
2016-01-14 14:30:00,13.15,13.15,13.14,13.15,32584.0,13.15,13.15,13.14,13.15,32584.0
2016-01-14 14:40:00,13.14,13.19,13.14,13.19,64741.0,13.14,13.19,13.14,13.19,64741.0
2016-01-14 14:50:00,13.19,13.2,13.18,13.19,134186.0,13.19,13.2,13.18,13.19,134186.0
2016-01-14 15:00:00,13.19,13.19,13.18,13.18,26404.0,13.19,13.19,13.18,13.18,26404.0
2016-01-14 15:10:00,13.18,13.2,13.18,13.19,127963.0,13.18,13.2,13.18,13.19,127963.0
2016-01-14 15:20:00,13.2,13.2,13.19,13.19,31199.0,13.2,13.2,13.19,13.19,31199.0
2016-01-14 15:30:00,13.19,13.21,13.19,13.21,108747.0,13.19,13.21,13.19,13.21,108747.0
2016-01-14 15:40:00,13.21,13.21,13.2,13.21,97659.0,13.21,13.21,13.2,13.21,97659.0
2016-01-14 15:50:00,13.21,13.21,13.19,13.19,417614.0,13.21,13.21,13.19,13.19,417614.0
2016-01-15 09:30:00,13.42,13.44,13.38,13.38,623853.0,13.42,13.44,13.38,13.38,623853.0
2016-01-15 09:40:00,13.39,13.41,13.37,13.41,221026.0,13.39,13.41,13.37,13.41,221026.0
2016-01-15 09:50:00,13.41,13.42,13.38,13.41,210350.0,13.41,13.42,13.38,13.41,210350.0
2016-01-15 10:00:00,13.41,13.42,13.37,13.38,162422.0,13.41,13.42,13.37,13.38,162422.0
2016-01-15 10:10:00,13.38,13.39,13.3,13.3,128420.0,13.38,13.39,13.3,13.3,128420.0
2016-01-15 10:20:00,13.3,13.31,13.22,13.23,351165.0,13.3,13.31,13.22,13.23,351165.0
2016-01-15 10:30:00,13.24,13.24,13.21,13.23,153265.0,13.24,13.24,13.21,13.23,153265.0
2016-01-15 10:40:00,13.22,13.26,13.22,13.26,274635.0,13.22,13.26,13.22,13.26,274635.0
2016-01-15 10:50:00,13.26,13.28,13.25,13.26,71854.0,13.26,13.28,13.25,13.26,71854.0
2016-01-15 11:00:00,13.26,13.3,13.26,13.28,139873.0,13.26,13.3,13.26,13.28,139873.0
2016-01-15 11:10:00,13.28,13.29,13.24,13.26,68060.0,13.28,13.29,13.24,13.26,68060.0
2016-01-15 11:20:00,13.26,13.29,13.25,13.28,73135.0,13.26,13.29,13.25,13.28,73135.0
2016-01-15 11:30:00,13.27,13.29,13.27,13.28,215147.0,13.27,13.29,13.27,13.28,215147.0
2016-01-15 11:40:00,13.29,13.3,13.28,13.29,98694.0,13.29,13.3,13.28,13.29,98694.0
2016-01-15 11:50:00,13.29,13.35,13.29,13.32,197120.0,13.29,13.35,13.29,13.32,197120.0
2016-01-15 12:00:00,13.32,13.33,13.3,13.3,66114.0,13.32,13.33,13.3,13.3,66114.0
2016-01-15 12:10:00,13.3,13.32,13.29,13.32,77558.0,13.3,13.32,13.29,13.32,77558.0
2016-01-15 12:20:00,13.32,13.35,13.31,13.32,190364.0,13.32,13.35,13.31,13.32,190364.0
2016-01-15 12:30:00,13.32,13.33,13.27,13.27,309898.0,13.32,13.33,13.27,13.27,309898.0
2016-01-15 12:40:00,13.27,13.28,13.24,13.25,76316.0,13.27,13.28,13.24,13.25,76316.0
2016-01-15 12:50:00,13.26,13.26,13.23,13.24,56628.0,13.26,13.26,13.23,13.24,56628.0
2016-01-15 13:00:00,13.24,13.25,13.24,13.24,94733.0,13.24,13.25,13.24,13.24,94733.0
2016-01-15 13:10:00,13.24,13.25,13.23,13.25,108704.0,13.24,13.25,13.23,13.25,108704.0
2016-01-15 13:20:00,13.25,13.25,13.23,13.25,78208.0,13.25,13.25,13.23,13.25,78208.0
2016-01-15 13:30:00,13.25,13.27,13.25,13.27,37650.0,13.25,13.27,13.25,13.27,37650.0
2016-01-15 13:40:00,13.27,13.27,13.25,13.26,46040.0,13.27,13.27,13.25,13.26,46040.0
2016-01-15 13:50:00,13.26,13.26,13.25,13.26,14252.0,13.26,13.26,13.25,13.26,14252.0
2016-01-15 14:00:00,13.26,13.26,13.25,13.26,43299.0,13.26,13.26,13.25,13.26,43299.0
2016-01-15 14:10:00,13.26,13.26,13.25,13.25,34593.0,13.26,13.26,13.25,13.25,34593.0
2016-01-15 14:20:00,13.26,13.27,13.25,13.27,49367.0,13.26,13.27,13.25,13.27,49367.0
2016-01-15 14:30:00,13.26,13.27,13.25,13.26,38255.0,13.26,13.27,13.25,13.26,38255.0
2016-01-15 14:40:00,13.26,13.26,13.25,13.25,52983.0,13.26,13.26,13.25,13.25,52983.0
2016-01-15 14:50:00,13.25,13.26,13.23,13.24,108277.0,13.25,13.26,13.23,13.24,108277.0
2016-01-15 15:00:00,13.25,13.25,13.24,13.25,56439.0,13.25,13.25,13.24,13.25,56439.0
2016-01-15 15:10:00,13.24,13.27,13.24,13.26,140300.0,13.24,13.27,13.24,13.26,140300.0
2016-01-15 15:20:00,13.27,13.27,13.26,13.27,72370.0,13.27,13.27,13.26,13.27,72370.0
2016-01-15 15:30:00,13.26,13.27,13.24,13.25,107404.0,13.26,13.27,13.24,13.25,107404.0
2016-01-15 15:40:00,13.25,13.26,13.24,13.25,375362.0,13.25,13.26,13.24,13.25,375362.0
2016-01-15 15:50:00,13.25,13.25,13.23,13.24,247605.0,13.25,13.25,13.23,13.24,247605.0
2016-01-19 09:30:00,13.45,13.45,13.38,13.41,730974.0,13.45,13.45,13.38,13.41,730974.0
2016-01-19 09:40:00,13.41,13.41,13.35,13.37,264989.0,13.41,13.41,13.35,13.37,264989.0
2016-01-19 09:50:00,13.38,13.39,13.37,13.38,107634.0,13.38,13.39,13.37,13.38,107634.0
2016-01-19 10:00:00,13.38,13.39,13.36,13.38,117482.0,13.38,13.39,13.36,13.38,117482.0
2016-01-19 10:10:00,13.38,13.39,13.36,13.37,147407.0,13.38,13.39,13.36,13.37,147407.0
2016-01-19 10:20:00,13.38,13.42,13.37,13.41,104926.0,13.38,13.42,13.37,13.41,104926.0
2016-01-19 10:30:00,13.42,13.43,13.41,13.42,99766.0,13.42,13.43,13.41,13.42,99766.0
2016-01-19 10:40:00,13.41,13.42,13.39,13.4,129317.0,13.41,13.42,13.39,13.4,129317.0
2016-01-19 10:50:00,13.4,13.41,13.39,13.4,80603.0,13.4,13.41,13.39,13.4,80603.0
2016-01-19 11:00:00,13.39,13.41,13.38,13.4,90317.0,13.39,13.41,13.38,13.4,90317.0
2016-01-19 11:10:00,13.4,13.41,13.39,13.39,69109.0,13.4,13.41,13.39,13.39,69109.0
2016-01-19 11:20:00,13.39,13.4,13.38,13.38,51500.0,13.39,13.4,13.38,13.38,51500.0
2016-01-19 11:30:00,13.38,13.4,13.37,13.4,33551.0,13.38,13.4,13.37,13.4,33551.0
2016-01-19 11:40:00,13.4,13.43,13.39,13.43,74049.0,13.4,13.43,13.39,13.43,74049.0
2016-01-19 11:50:00,13.43,13.43,13.42,13.42,45039.0,13.43,13.43,13.42,13.42,45039.0
2016-01-19 12:00:00,13.43,13.43,13.4,13.41,251855.0,13.43,13.43,13.4,13.41,251855.0
2016-01-19 12:10:00,13.4,13.42,13.4,13.42,210111.0,13.4,13.42,13.4,13.42,210111.0
2016-01-19 12:20:00,13.42,13.42,13.4,13.42,71869.0,13.42,13.42,13.4,13.42,71869.0
2016-01-19 12:30:00,13.42,13.43,13.41,13.42,218750.0,13.42,13.43,13.41,13.42,218750.0
2016-01-19 12:40:00,13.42,13.47,13.42,13.45,227771.0,13.42,13.47,13.42,13.45,227771.0
2016-01-19 12:50:00,13.45,13.47,13.44,13.45,172092.0,13.45,13.47,13.44,13.45,172092.0
2016-01-19 13:00:00,13.44,13.45,13.42,13.43,50669.0,13.44,13.45,13.42,13.43,50669.0
2016-01-19 13:10:00,13.43,13.45,13.43,13.45,61644.0,13.43,13.45,13.43,13.45,61644.0
2016-01-19 13:20:00,13.44,13.46,13.44,13.44,59493.0,13.44,13.46,13.44,13.44,59493.0
2016-01-19 13:30:00,13.44,13.45,13.44,13.45,45585.0,13.44,13.45,13.44,13.45,45585.0
2016-01-19 13:40:00,13.45,13.45,13.44,13.44,30813.0,13.45,13.45,13.44,13.44,30813.0
2016-01-19 13:50:00,13.44,13.45,13.43,13.43,28638.0,13.44,13.45,13.43,13.43,28638.0
2016-01-19 14:00:00,13.43,13.44,13.42,13.43,94392.0,13.43,13.44,13.42,13.43,94392.0
2016-01-19 14:10:00,13.43,13.44,13.42,13.42,53076.0,13.43,13.44,13.42,13.42,53076.0
2016-01-19 14:20:00,13.42,13.43,13.39,13.4,128491.0,13.42,13.43,13.39,13.4,128491.0
2016-01-19 14:30:00,13.4,13.4,13.38,13.38,26774.0,13.4,13.4,13.38,13.38,26774.0
2016-01-19 14:40:00,13.38,13.4,13.38,13.38,59799.0,13.38,13.4,13.38,13.38,59799.0
2016-01-19 14:50:00,13.38,13.39,13.35,13.35,81508.0,13.38,13.39,13.35,13.35,81508.0
2016-01-19 15:00:00,13.36,13.39,13.35,13.39,85206.0,13.36,13.39,13.35,13.39,85206.0
2016-01-19 15:10:00,13.38,13.4,13.38,13.4,64163.0,13.38,13.4,13.38,13.4,64163.0
2016-01-19 15:20:00,13.39,13.39,13.37,13.38,35109.0,13.39,13.39,13.37,13.38,35109.0
2016-01-19 15:30:00,13.38,13.38,13.37,13.37,34635.0,13.38,13.38,13.37,13.37,34635.0
2016-01-19 15:40:00,13.38,13.38,13.36,13.36,73673.0,13.38,13.38,13.36,13.36,73673.0
2016-01-19 15:50:00,13.37,13.37,13.36,13.36,194459.0,13.37,13.37,13.36,13.36,194459.0
2016-01-20 09:30:00,13.42,13.45,13.38,13.44,320880.0,13.42,13.45,13.38,13.44,320880.0
2016-01-20 09:40:00,13.44,13.47,13.42,13.47,217999.0,13.44,13.47,13.42,13.47,217999.0
2016-01-20 09:50:00,13.46,13.47,13.43,13.44,162305.0,13.46,13.47,13.43,13.44,162305.0
2016-01-20 10:00:00,13.44,13.46,13.41,13.42,172510.0,13.44,13.46,13.41,13.42,172510.0
2016-01-20 10:10:00,13.41,13.43,13.4,13.42,78264.0,13.41,13.43,13.4,13.42,78264.0
2016-01-20 10:20:00,13.42,13.44,13.41,13.44,88489.0,13.42,13.44,13.41,13.44,88489.0
2016-01-20 10:30:00,13.43,13.44,13.38,13.4,105699.0,13.43,13.44,13.38,13.4,105699.0
2016-01-20 10:40:00,13.4,13.43,13.39,13.41,117674.0,13.4,13.43,13.39,13.41,117674.0
2016-01-20 10:50:00,13.42,13.44,13.41,13.41,100722.0,13.42,13.44,13.41,13.41,100722.0
2016-01-20 11:00:00,13.41,13.42,13.4,13.41,65600.0,13.41,13.42,13.4,13.41,65600.0
2016-01-20 11:10:00,13.41,13.44,13.4,13.42,103702.0,13.41,13.44,13.4,13.42,103702.0
2016-01-20 11:20:00,13.42,13.44,13.41,13.44,106317.0,13.42,13.44,13.41,13.44,106317.0
2016-01-20 11:30:00,13.44,13.44,13.42,13.43,97135.0,13.44,13.44,13.42,13.43,97135.0
2016-01-20 11:40:00,13.44,13.44,13.42,13.44,88652.0,13.44,13.44,13.42,13.44,88652.0
2016-01-20 11:50:00,13.44,13.45,13.42,13.44,72015.0,13.44,13.45,13.42,13.44,72015.0
2016-01-20 12:00:00,13.44,13.45,13.43,13.45,216702.0,13.44,13.45,13.43,13.45,216702.0
2016-01-20 12:10:00,13.44,13.46,13.44,13.46,157156.0,13.44,13.46,13.44,13.46,157156.0
2016-01-20 12:20:00,13.45,13.48,13.45,13.48,260583.0,13.45,13.48,13.45,13.48,260583.0
2016-01-20 12:30:00,13.48,13.51,13.47,13.51,213592.0,13.48,13.51,13.47,13.51,213592.0
2016-01-20 12:40:00,13.51,13.54,13.49,13.5,174717.0,13.51,13.54,13.49,13.5,174717.0
2016-01-20 12:50:00,13.49,13.5,13.46,13.48,183723.0,13.49,13.5,13.46,13.48,183723.0
2016-01-20 13:00:00,13.48,13.48,13.46,13.46,119301.0,13.48,13.48,13.46,13.46,119301.0
2016-01-20 13:10:00,13.46,13.49,13.46,13.47,500012.0,13.46,13.49,13.46,13.47,500012.0
2016-01-20 13:20:00,13.48,13.49,13.47,13.48,268214.0,13.48,13.49,13.47,13.48,268214.0
2016-01-20 13:30:00,13.48,13.5,13.48,13.49,34565.0,13.48,13.5,13.48,13.49,34565.0
2016-01-20 13:40:00,13.5,13.5,13.48,13.48,69165.0,13.5,13.5,13.48,13.48,69165.0
2016-01-20 13:50:00,13.48,13.49,13.48,13.48,40291.0,13.48,13.49,13.48,13.48,40291.0
2016-01-20 14:00:00,13.48,13.5,13.48,13.49,66280.0,13.48,13.5,13.48,13.49,66280.0
2016-01-20 14:10:00,13.49,13.5,13.48,13.49,34667.0,13.49,13.5,13.48,13.49,34667.0
2016-01-20 14:20:00,13.49,13.51,13.48,13.51,87990.0,13.49,13.51,13.48,13.51,87990.0
2016-01-20 14:30:00,13.51,13.52,13.5,13.5,117137.0,13.51,13.52,13.5,13.5,117137.0
2016-01-20 14:40:00,13.51,13.51,13.49,13.49,25492.0,13.51,13.51,13.49,13.49,25492.0
2016-01-20 14:50:00,13.5,13.51,13.49,13.51,61768.0,13.5,13.51,13.49,13.51,61768.0
2016-01-20 15:00:00,13.5,13.51,13.49,13.5,48622.0,13.5,13.51,13.49,13.5,48622.0
2016-01-20 15:10:00,13.49,13.51,13.48,13.51,267640.0,13.49,13.51,13.48,13.51,267640.0
2016-01-20 15:20:00,13.5,13.51,13.48,13.49,144744.0,13.5,13.51,13.48,13.49,144744.0
2016-01-20 15:30:00,13.49,13.5,13.49,13.49,70018.0,13.49,13.5,13.49,13.49,70018.0
2016-01-20 15:40:00,13.49,13.5,13.48,13.5,159226.0,13.49,13.5,13.48,13.5,159226.0
2016-01-20 15:50:00,13.5,13.5,13.48,13.48,230006.0,13.5,13.5,13.48,13.48,230006.0
2016-01-21 09:30:00,13.31,13.32,13.27,13.29,311370.0,13.31,13.32,13.27,13.29,311370.0
2016-01-21 09:40:00,13.29,13.29,13.27,13.28,207385.0,13.29,13.29,13.27,13.28,207385.0
2016-01-21 09:50:00,13.28,13.29,13.26,13.27,170850.0,13.28,13.29,13.26,13.27,170850.0
2016-01-21 10:00:00,13.28,13.28,13.25,13.25,145552.0,13.28,13.28,13.25,13.25,145552.0
2016-01-21 10:10:00,13.26,13.29,13.25,13.26,106992.0,13.26,13.29,13.25,13.26,106992.0
2016-01-21 10:20:00,13.26,13.27,13.24,13.26,175993.0,13.26,13.27,13.24,13.26,175993.0
2016-01-21 10:30:00,13.26,13.26,13.22,13.24,128288.0,13.26,13.26,13.22,13.24,128288.0
2016-01-21 10:40:00,13.24,13.26,13.23,13.25,63829.0,13.24,13.26,13.23,13.25,63829.0
2016-01-21 10:50:00,13.25,13.26,13.24,13.25,75382.0,13.25,13.26,13.24,13.25,75382.0
2016-01-21 11:00:00,13.25,13.26,13.25,13.25,64066.0,13.25,13.26,13.25,13.25,64066.0
2016-01-21 11:10:00,13.26,13.3,13.25,13.29,329432.0,13.26,13.3,13.25,13.29,329432.0
2016-01-21 11:20:00,13.29,13.29,13.28,13.28,19653.0,13.29,13.29,13.28,13.28,19653.0
2016-01-21 11:30:00,13.29,13.3,13.27,13.29,161286.0,13.29,13.3,13.27,13.29,161286.0
2016-01-21 11:40:00,13.29,13.3,13.28,13.29,24533.0,13.29,13.3,13.28,13.29,24533.0
2016-01-21 11:50:00,13.29,13.32,13.29,13.32,97355.0,13.29,13.32,13.29,13.32,97355.0
2016-01-21 12:00:00,13.31,13.35,13.31,13.35,100602.0,13.31,13.35,13.31,13.35,100602.0
2016-01-21 12:10:00,13.35,13.41,13.35,13.41,302196.0,13.35,13.41,13.35,13.41,302196.0
2016-01-21 12:20:00,13.41,13.44,13.4,13.42,109062.0,13.41,13.44,13.4,13.42,109062.0
2016-01-21 12:30:00,13.41,13.42,13.4,13.42,36823.0,13.41,13.42,13.4,13.42,36823.0
2016-01-21 12:40:00,13.42,13.42,13.4,13.4,32378.0,13.42,13.42,13.4,13.4,32378.0
2016-01-21 12:50:00,13.41,13.41,13.4,13.4,30875.0,13.41,13.41,13.4,13.4,30875.0
2016-01-21 13:00:00,13.4,13.41,13.39,13.39,107138.0,13.4,13.41,13.39,13.39,107138.0
2016-01-21 13:10:00,13.4,13.42,13.39,13.42,94435.0,13.4,13.42,13.39,13.42,94435.0
2016-01-21 13:20:00,13.41,13.43,13.41,13.42,104070.0,13.41,13.43,13.41,13.42,104070.0
2016-01-21 13:30:00,13.42,13.46,13.41,13.44,173921.0,13.42,13.46,13.41,13.44,173921.0
2016-01-21 13:40:00,13.45,13.45,13.44,13.44,49788.0,13.45,13.45,13.44,13.44,49788.0
2016-01-21 13:50:00,13.44,13.46,13.43,13.45,55974.0,13.44,13.46,13.43,13.45,55974.0
2016-01-21 14:00:00,13.46,13.46,13.45,13.46,12057.0,13.46,13.46,13.45,13.46,12057.0
2016-01-21 14:10:00,13.45,13.46,13.43,13.44,53965.0,13.45,13.46,13.43,13.44,53965.0
2016-01-21 14:20:00,13.44,13.45,13.43,13.44,52566.0,13.44,13.45,13.43,13.44,52566.0
2016-01-21 14:30:00,13.45,13.45,13.44,13.44,91704.0,13.45,13.45,13.44,13.44,91704.0
2016-01-21 14:40:00,13.44,13.45,13.44,13.44,38575.0,13.44,13.45,13.44,13.44,38575.0
2016-01-21 14:50:00,13.44,13.45,13.43,13.43,30102.0,13.44,13.45,13.43,13.43,30102.0
2016-01-21 15:00:00,13.43,13.44,13.43,13.44,55237.0,13.43,13.44,13.43,13.44,55237.0
2016-01-21 15:10:00,13.43,13.44,13.42,13.43,27499.0,13.43,13.44,13.42,13.43,27499.0
2016-01-21 15:20:00,13.42,13.44,13.42,13.44,39388.0,13.42,13.44,13.42,13.44,39388.0
2016-01-21 15:30:00,13.43,13.44,13.43,13.43,32736.0,13.43,13.44,13.43,13.43,32736.0
2016-01-21 15:40:00,13.43,13.46,13.43,13.45,221475.0,13.43,13.46,13.43,13.45,221475.0
2016-01-21 15:50:00,13.45,13.46,13.45,13.46,176062.0,13.45,13.46,13.45,13.46,176062.0
2016-01-22 09:30:00,13.52,13.52,13.49,13.51,355339.0,13.52,13.52,13.49,13.51,355339.0
2016-01-22 09:40:00,13.51,13.51,13.48,13.49,95392.0,13.51,13.51,13.48,13.49,95392.0
2016-01-22 09:50:00,13.49,13.51,13.48,13.5,94940.0,13.49,13.51,13.48,13.5,94940.0
2016-01-22 10:00:00,13.5,13.52,13.48,13.5,184245.0,13.5,13.52,13.48,13.5,184245.0
2016-01-22 10:10:00,13.51,13.53,13.5,13.53,159059.0,13.51,13.53,13.5,13.53,159059.0
2016-01-22 10:20:00,13.53,13.61,13.53,13.61,490916.0,13.53,13.61,13.53,13.61,490916.0
2016-01-22 10:30:00,13.6,13.66,13.6,13.62,803403.0,13.6,13.66,13.6,13.62,803403.0
2016-01-22 10:40:00,13.61,13.64,13.61,13.63,195737.0,13.61,13.64,13.61,13.63,195737.0
2016-01-22 10:50:00,13.63,13.64,13.58,13.59,290516.0,13.63,13.64,13.58,13.59,290516.0
2016-01-22 11:00:00,13.59,13.61,13.58,13.6,105358.0,13.59,13.61,13.58,13.6,105358.0
2016-01-22 11:10:00,13.59,13.6,13.57,13.58,120546.0,13.59,13.6,13.57,13.58,120546.0
2016-01-22 11:20:00,13.59,13.6,13.54,13.55,120720.0,13.59,13.6,13.54,13.55,120720.0
2016-01-22 11:30:00,13.54,13.55,13.42,13.43,354490.0,13.54,13.55,13.42,13.43,354490.0
2016-01-22 11:40:00,13.44,13.44,13.37,13.41,326032.0,13.44,13.44,13.37,13.41,326032.0
2016-01-22 11:50:00,13.4,13.43,13.4,13.41,44820.0,13.4,13.43,13.4,13.41,44820.0
2016-01-22 12:00:00,13.4,13.43,13.4,13.43,65732.0,13.4,13.43,13.4,13.43,65732.0
2016-01-22 12:10:00,13.43,13.43,13.42,13.43,59961.0,13.43,13.43,13.42,13.43,59961.0
2016-01-22 12:20:00,13.42,13.44,13.4,13.41,44300.0,13.42,13.44,13.4,13.41,44300.0
2016-01-22 12:30:00,13.41,13.43,13.41,13.42,35135.0,13.41,13.43,13.41,13.42,35135.0
2016-01-22 12:40:00,13.42,13.42,13.4,13.42,21931.0,13.42,13.42,13.4,13.42,21931.0
2016-01-22 12:50:00,13.42,13.43,13.4,13.4,58426.0,13.42,13.43,13.4,13.4,58426.0
2016-01-22 13:00:00,13.39,13.42,13.39,13.41,70479.0,13.39,13.42,13.39,13.41,70479.0
2016-01-22 13:10:00,13.41,13.41,13.38,13.38,47716.0,13.41,13.41,13.38,13.38,47716.0
2016-01-22 13:20:00,13.39,13.39,13.36,13.38,57591.0,13.39,13.39,13.36,13.38,57591.0
2016-01-22 13:30:00,13.38,13.39,13.38,13.38,18199.0,13.38,13.39,13.38,13.38,18199.0
2016-01-22 13:40:00,13.38,13.38,13.37,13.37,97321.0,13.38,13.38,13.37,13.37,97321.0
2016-01-22 13:50:00,13.38,13.39,13.37,13.38,35653.0,13.38,13.39,13.37,13.38,35653.0
2016-01-22 14:00:00,13.38,13.38,13.37,13.38,26770.0,13.38,13.38,13.37,13.38,26770.0
2016-01-22 14:10:00,13.38,13.38,13.37,13.38,77290.0,13.38,13.38,13.37,13.38,77290.0
2016-01-22 14:20:00,13.38,13.39,13.38,13.38,48230.0,13.38,13.39,13.38,13.38,48230.0
2016-01-22 14:30:00,13.38,13.39,13.38,13.38,19254.0,13.38,13.39,13.38,13.38,19254.0
2016-01-22 14:40:00,13.39,13.39,13.37,13.37,97753.0,13.39,13.39,13.37,13.37,97753.0
2016-01-22 14:50:00,13.38,13.38,13.36,13.37,84315.0,13.38,13.38,13.36,13.37,84315.0
2016-01-22 15:00:00,13.37,13.38,13.36,13.37,97355.0,13.37,13.38,13.36,13.37,97355.0
2016-01-22 15:10:00,13.38,13.39,13.37,13.38,101598.0,13.38,13.39,13.37,13.38,101598.0
2016-01-22 15:20:00,13.39,13.39,13.38,13.39,58810.0,13.39,13.39,13.38,13.39,58810.0
2016-01-22 15:30:00,13.39,13.4,13.39,13.4,31533.0,13.39,13.4,13.39,13.4,31533.0
2016-01-22 15:40:00,13.4,13.4,13.38,13.38,121822.0,13.4,13.4,13.38,13.38,121822.0
2016-01-22 15:50:00,13.38,13.39,13.37,13.38,317470.0,13.38,13.39,13.37,13.38,317470.0
2016-01-25 09:30:00,13.56,13.56,13.52,13.53,283390.0,13.56,13.56,13.52,13.53,283390.0
2016-01-25 09:40:00,13.53,13.55,13.51,13.53,194654.0,13.53,13.55,13.51,13.53,194654.0
2016-01-25 09:50:00,13.53,13.57,13.53,13.54,73958.0,13.53,13.57,13.53,13.54,73958.0
2016-01-25 10:00:00,13.54,13.57,13.54,13.56,117239.0,13.54,13.57,13.54,13.56,117239.0
2016-01-25 10:10:00,13.55,13.56,13.54,13.55,97103.0,13.55,13.56,13.54,13.55,97103.0
2016-01-25 10:20:00,13.55,13.56,13.53,13.55,40778.0,13.55,13.56,13.53,13.55,40778.0
2016-01-25 10:30:00,13.56,13.56,13.55,13.55,57637.0,13.56,13.56,13.55,13.55,57637.0
2016-01-25 10:40:00,13.56,13.58,13.54,13.57,161304.0,13.56,13.58,13.54,13.57,161304.0
2016-01-25 10:50:00,13.58,13.59,13.56,13.57,56159.0,13.58,13.59,13.56,13.57,56159.0
2016-01-25 11:00:00,13.57,13.58,13.54,13.54,89507.0,13.57,13.58,13.54,13.54,89507.0
2016-01-25 11:10:00,13.54,13.54,13.51,13.52,114261.0,13.54,13.54,13.51,13.52,114261.0
2016-01-25 11:20:00,13.52,13.55,13.51,13.53,111273.0,13.52,13.55,13.51,13.53,111273.0
2016-01-25 11:30:00,13.54,13.56,13.53,13.56,82121.0,13.54,13.56,13.53,13.56,82121.0
2016-01-25 11:40:00,13.56,13.58,13.55,13.56,117202.0,13.56,13.58,13.55,13.56,117202.0
2016-01-25 11:50:00,13.57,13.58,13.55,13.57,82107.0,13.57,13.58,13.55,13.57,82107.0
2016-01-25 12:00:00,13.57,13.58,13.57,13.57,101122.0,13.57,13.58,13.57,13.57,101122.0
2016-01-25 12:10:00,13.58,13.58,13.56,13.57,47421.0,13.58,13.58,13.56,13.57,47421.0
2016-01-25 12:20:00,13.57,13.58,13.56,13.57,80528.0,13.57,13.58,13.56,13.57,80528.0
2016-01-25 12:30:00,13.57,13.58,13.57,13.57,43497.0,13.57,13.58,13.57,13.57,43497.0
2016-01-25 12:40:00,13.57,13.58,13.56,13.56,17774.0,13.57,13.58,13.56,13.56,17774.0
2016-01-25 12:50:00,13.57,13.57,13.56,13.57,28294.0,13.57,13.57,13.56,13.57,28294.0
2016-01-25 13:00:00,13.56,13.57,13.56,13.57,24858.0,13.56,13.57,13.56,13.57,24858.0
2016-01-25 13:10:00,13.57,13.57,13.56,13.57,7042.0,13.57,13.57,13.56,13.57,7042.0
2016-01-25 13:20:00,13.56,13.57,13.56,13.57,25477.0,13.56,13.57,13.56,13.57,25477.0
2016-01-25 13:30:00,13.56,13.56,13.55,13.56,57771.0,13.56,13.56,13.55,13.56,57771.0
2016-01-25 13:40:00,13.56,13.56,13.55,13.56,10893.0,13.56,13.56,13.55,13.56,10893.0
2016-01-25 13:50:00,13.56,13.57,13.56,13.56,64725.0,13.56,13.57,13.56,13.56,64725.0
2016-01-25 14:00:00,13.56,13.57,13.55,13.57,68187.0,13.56,13.57,13.55,13.57,68187.0
2016-01-25 14:10:00,13.56,13.57,13.56,13.57,31022.0,13.56,13.57,13.56,13.57,31022.0
2016-01-25 14:20:00,13.57,13.57,13.56,13.56,34769.0,13.57,13.57,13.56,13.56,34769.0
2016-01-25 14:30:00,13.57,13.57,13.54,13.55,63073.0,13.57,13.57,13.54,13.55,63073.0
2016-01-25 14:40:00,13.54,13.55,13.53,13.54,35708.0,13.54,13.55,13.53,13.54,35708.0
2016-01-25 14:50:00,13.54,13.54,13.53,13.53,36246.0,13.54,13.54,13.53,13.53,36246.0
2016-01-25 15:00:00,13.54,13.55,13.53,13.54,67422.0,13.54,13.55,13.53,13.54,67422.0
2016-01-25 15:10:00,13.54,13.56,13.54,13.55,43439.0,13.54,13.56,13.54,13.55,43439.0
2016-01-25 15:20:00,13.56,13.57,13.55,13.57,104109.0,13.56,13.57,13.55,13.57,104109.0
2016-01-25 15:30:00,13.57,13.57,13.56,13.57,96548.0,13.57,13.57,13.56,13.57,96548.0
2016-01-25 15:40:00,13.57,13.57,13.55,13.56,188720.0,13.57,13.57,13.55,13.56,188720.0
2016-01-25 15:50:00,13.57,13.58,13.56,13.57,358992.0,13.57,13.58,13.56,13.57,358992.0
2016-01-26 09:30:00,13.67,13.7,13.66,13.68,233585.0,13.67,13.7,13.66,13.68,233585.0
2016-01-26 09:40:00,13.68,13.71,13.67,13.67,135772.0,13.68,13.71,13.67,13.67,135772.0
2016-01-26 09:50:00,13.68,13.72,13.67,13.71,238342.0,13.68,13.72,13.67,13.71,238342.0
2016-01-26 10:00:00,13.71,13.74,13.69,13.73,226940.0,13.71,13.74,13.69,13.73,226940.0
2016-01-26 10:10:00,13.73,13.75,13.71,13.73,202929.0,13.73,13.75,13.71,13.73,202929.0
2016-01-26 10:20:00,13.74,13.76,13.73,13.75,231374.0,13.74,13.76,13.73,13.75,231374.0
2016-01-26 10:30:00,13.75,13.77,13.74,13.77,160049.0,13.75,13.77,13.74,13.77,160049.0
2016-01-26 10:40:00,13.77,13.77,13.72,13.74,301907.0,13.77,13.77,13.72,13.74,301907.0
2016-01-26 10:50:00,13.74,13.77,13.73,13.77,119732.0,13.74,13.77,13.73,13.77,119732.0
2016-01-26 11:00:00,13.77,13.78,13.74,13.76,749576.0,13.77,13.78,13.74,13.76,749576.0
2016-01-26 11:10:00,13.77,13.78,13.76,13.77,187908.0,13.77,13.78,13.76,13.77,187908.0
2016-01-26 11:20:00,13.77,13.82,13.77,13.79,417875.0,13.77,13.82,13.77,13.79,417875.0
2016-01-26 11:30:00,13.8,13.8,13.78,13.79,39508.0,13.8,13.8,13.78,13.79,39508.0
2016-01-26 11:40:00,13.79,13.8,13.78,13.79,99100.0,13.79,13.8,13.78,13.79,99100.0
2016-01-26 11:50:00,13.79,13.8,13.78,13.79,58013.0,13.79,13.8,13.78,13.79,58013.0
2016-01-26 12:00:00,13.8,13.82,13.79,13.81,76175.0,13.8,13.82,13.79,13.81,76175.0
2016-01-26 12:10:00,13.81,13.81,13.8,13.81,104939.0,13.81,13.81,13.8,13.81,104939.0
2016-01-26 12:20:00,13.8,13.83,13.8,13.82,104194.0,13.8,13.83,13.8,13.82,104194.0
2016-01-26 12:30:00,13.82,13.87,13.81,13.85,156581.0,13.82,13.87,13.81,13.85,156581.0
2016-01-26 12:40:00,13.85,13.86,13.82,13.83,92113.0,13.85,13.86,13.82,13.83,92113.0
2016-01-26 12:50:00,13.83,13.85,13.82,13.84,145984.0,13.83,13.85,13.82,13.84,145984.0
2016-01-26 13:00:00,13.84,13.86,13.83,13.84,81629.0,13.84,13.86,13.83,13.84,81629.0
2016-01-26 13:10:00,13.85,13.86,13.84,13.85,96631.0,13.85,13.86,13.84,13.85,96631.0
2016-01-26 13:20:00,13.84,13.87,13.83,13.85,59878.0,13.84,13.87,13.83,13.85,59878.0
2016-01-26 13:30:00,13.85,13.85,13.83,13.83,38166.0,13.85,13.85,13.83,13.83,38166.0
2016-01-26 13:40:00,13.83,13.84,13.83,13.83,40140.0,13.83,13.84,13.83,13.83,40140.0
2016-01-26 13:50:00,13.84,13.84,13.82,13.82,119956.0,13.84,13.84,13.82,13.82,119956.0
2016-01-26 14:00:00,13.82,13.83,13.81,13.83,75340.0,13.82,13.83,13.81,13.83,75340.0
2016-01-26 14:10:00,13.83,13.84,13.82,13.84,41274.0,13.83,13.84,13.82,13.84,41274.0
2016-01-26 14:20:00,13.83,13.85,13.83,13.84,49240.0,13.83,13.85,13.83,13.84,49240.0
2016-01-26 14:30:00,13.84,13.85,13.82,13.82,95732.0,13.84,13.85,13.82,13.82,95732.0
2016-01-26 14:40:00,13.82,13.83,13.81,13.82,22832.0,13.82,13.83,13.81,13.82,22832.0
2016-01-26 14:50:00,13.81,13.84,13.81,13.83,111461.0,13.81,13.84,13.81,13.83,111461.0
2016-01-26 15:00:00,13.83,13.83,13.82,13.83,32639.0,13.83,13.83,13.82,13.83,32639.0
2016-01-26 15:10:00,13.82,13.84,13.82,13.84,210508.0,13.82,13.84,13.82,13.84,210508.0
2016-01-26 15:20:00,13.83,13.84,13.82,13.83,81440.0,13.83,13.84,13.82,13.83,81440.0
2016-01-26 15:30:00,13.83,13.84,13.82,13.83,449671.0,13.83,13.84,13.82,13.83,449671.0
2016-01-26 15:40:00,13.83,13.83,13.81,13.81,204854.0,13.83,13.83,13.81,13.81,204854.0
2016-01-26 15:50:00,13.81,13.83,13.81,13.82,437180.0,13.81,13.83,13.81,13.82,437180.0
2016-01-27 09:30:00,13.79,13.79,13.76,13.79,218840.0,13.79,13.79,13.76,13.79,218840.0
2016-01-27 09:40:00,13.78,13.78,13.76,13.78,81535.0,13.78,13.78,13.76,13.78,81535.0
2016-01-27 09:50:00,13.78,13.78,13.76,13.77,67671.0,13.78,13.78,13.76,13.77,67671.0
2016-01-27 10:00:00,13.77,13.77,13.71,13.72,119476.0,13.77,13.77,13.71,13.72,119476.0
2016-01-27 10:10:00,13.73,13.73,13.67,13.7,217872.0,13.73,13.73,13.67,13.7,217872.0
2016-01-27 10:20:00,13.7,13.73,13.69,13.7,100378.0,13.7,13.73,13.69,13.7,100378.0
2016-01-27 10:30:00,13.71,13.75,13.71,13.75,77415.0,13.71,13.75,13.71,13.75,77415.0
2016-01-27 10:40:00,13.75,13.76,13.73,13.74,63995.0,13.75,13.76,13.73,13.74,63995.0
2016-01-27 10:50:00,13.75,13.76,13.74,13.75,51781.0,13.75,13.76,13.74,13.75,51781.0
2016-01-27 11:00:00,13.76,13.76,13.75,13.75,32184.0,13.76,13.76,13.75,13.75,32184.0
2016-01-27 11:10:00,13.76,13.76,13.74,13.75,54240.0,13.76,13.76,13.74,13.75,54240.0
2016-01-27 11:20:00,13.75,13.79,13.75,13.78,82325.0,13.75,13.79,13.75,13.78,82325.0
2016-01-27 11:30:00,13.78,13.81,13.78,13.81,128129.0,13.78,13.81,13.78,13.81,128129.0
2016-01-27 11:40:00,13.81,13.81,13.78,13.79,68675.0,13.81,13.81,13.78,13.79,68675.0
2016-01-27 11:50:00,13.79,13.81,13.78,13.8,43074.0,13.79,13.81,13.78,13.8,43074.0
2016-01-27 12:00:00,13.8,13.81,13.79,13.8,29081.0,13.8,13.81,13.79,13.8,29081.0
2016-01-27 12:10:00,13.81,13.82,13.8,13.82,110747.0,13.81,13.82,13.8,13.82,110747.0
2016-01-27 12:20:00,13.83,13.83,13.8,13.81,49040.0,13.83,13.83,13.8,13.81,49040.0
2016-01-27 12:30:00,13.8,13.81,13.76,13.77,44565.0,13.8,13.81,13.76,13.77,44565.0
2016-01-27 12:40:00,13.78,13.8,13.77,13.79,38755.0,13.78,13.8,13.77,13.79,38755.0
2016-01-27 12:50:00,13.8,13.8,13.77,13.78,25828.0,13.8,13.8,13.77,13.78,25828.0
2016-01-27 13:00:00,13.78,13.79,13.77,13.77,15215.0,13.78,13.79,13.77,13.77,15215.0
2016-01-27 13:10:00,13.77,13.78,13.76,13.78,31154.0,13.77,13.78,13.76,13.78,31154.0
2016-01-27 13:20:00,13.77,13.78,13.74,13.74,60618.0,13.77,13.78,13.74,13.74,60618.0
2016-01-27 13:30:00,13.73,13.74,13.73,13.73,22816.0,13.73,13.74,13.73,13.73,22816.0
2016-01-27 13:40:00,13.73,13.74,13.71,13.73,55255.0,13.73,13.74,13.71,13.73,55255.0
2016-01-27 13:50:00,13.73,13.74,13.72,13.74,23578.0,13.73,13.74,13.72,13.74,23578.0
2016-01-27 14:00:00,13.74,13.86,13.72,13.84,585845.0,13.74,13.86,13.72,13.84,585845.0
2016-01-27 14:10:00,13.83,13.84,13.75,13.79,115892.0,13.83,13.84,13.75,13.79,115892.0
2016-01-27 14:20:00,13.79,13.83,13.78,13.82,95238.0,13.79,13.83,13.78,13.82,95238.0
2016-01-27 14:30:00,13.83,13.84,13.8,13.82,46291.0,13.83,13.84,13.8,13.82,46291.0
2016-01-27 14:40:00,13.82,13.84,13.81,13.84,120646.0,13.82,13.84,13.81,13.84,120646.0
2016-01-27 14:50:00,13.84,13.88,13.83,13.88,101005.0,13.84,13.88,13.83,13.88,101005.0
2016-01-27 15:00:00,13.87,13.88,13.83,13.83,137165.0,13.87,13.88,13.83,13.83,137165.0
2016-01-27 15:10:00,13.84,13.84,13.8,13.83,127042.0,13.84,13.84,13.8,13.83,127042.0
2016-01-27 15:20:00,13.83,13.84,13.81,13.82,111455.0,13.83,13.84,13.81,13.82,111455.0
2016-01-27 15:30:00,13.81,13.82,13.79,13.79,107796.0,13.81,13.82,13.79,13.79,107796.0
2016-01-27 15:40:00,13.79,13.81,13.77,13.79,424028.0,13.79,13.81,13.77,13.79,424028.0
2016-01-27 15:50:00,13.78,13.82,13.77,13.81,313431.0,13.78,13.82,13.77,13.81,313431.0
2016-01-28 09:30:00,13.55,13.57,13.54,13.55,399525.0,13.55,13.57,13.54,13.55,399525.0
2016-01-28 09:40:00,13.56,13.57,13.53,13.55,221285.0,13.56,13.57,13.53,13.55,221285.0
2016-01-28 09:50:00,13.55,13.56,13.54,13.55,52913.0,13.55,13.56,13.54,13.55,52913.0
2016-01-28 10:00:00,13.56,13.59,13.55,13.57,199217.0,13.56,13.59,13.55,13.57,199217.0
2016-01-28 10:10:00,13.57,13.59,13.56,13.59,70696.0,13.57,13.59,13.56,13.59,70696.0
2016-01-28 10:20:00,13.59,13.61,13.58,13.59,198234.0,13.59,13.61,13.58,13.59,198234.0
2016-01-28 10:30:00,13.6,13.6,13.57,13.57,123559.0,13.6,13.6,13.57,13.57,123559.0
2016-01-28 10:40:00,13.57,13.58,13.56,13.56,107639.0,13.57,13.58,13.56,13.56,107639.0
2016-01-28 10:50:00,13.56,13.57,13.55,13.57,61339.0,13.56,13.57,13.55,13.57,61339.0
2016-01-28 11:00:00,13.56,13.58,13.56,13.58,97675.0,13.56,13.58,13.56,13.58,97675.0
2016-01-28 11:10:00,13.58,13.58,13.56,13.56,46397.0,13.58,13.58,13.56,13.56,46397.0
2016-01-28 11:20:00,13.56,13.57,13.54,13.55,95333.0,13.56,13.57,13.54,13.55,95333.0
2016-01-28 11:30:00,13.55,13.55,13.53,13.54,77043.0,13.55,13.55,13.53,13.54,77043.0
2016-01-28 11:40:00,13.54,13.57,13.54,13.55,38135.0,13.54,13.57,13.54,13.55,38135.0
2016-01-28 11:50:00,13.56,13.56,13.54,13.56,29721.0,13.56,13.56,13.54,13.56,29721.0
2016-01-28 12:00:00,13.55,13.56,13.55,13.55,110572.0,13.55,13.56,13.55,13.55,110572.0
2016-01-28 12:10:00,13.56,13.56,13.54,13.56,113866.0,13.56,13.56,13.54,13.56,113866.0
2016-01-28 12:20:00,13.56,13.57,13.55,13.56,53419.0,13.56,13.57,13.55,13.56,53419.0
2016-01-28 12:30:00,13.56,13.58,13.55,13.58,37833.0,13.56,13.58,13.55,13.58,37833.0
2016-01-28 12:40:00,13.58,13.6,13.57,13.6,55833.0,13.58,13.6,13.57,13.6,55833.0
2016-01-28 12:50:00,13.59,13.6,13.58,13.59,63453.0,13.59,13.6,13.58,13.59,63453.0
2016-01-28 13:00:00,13.59,13.6,13.57,13.58,76167.0,13.59,13.6,13.57,13.58,76167.0
2016-01-28 13:10:00,13.58,13.59,13.57,13.58,98429.0,13.58,13.59,13.57,13.58,98429.0
2016-01-28 13:20:00,13.58,13.58,13.55,13.57,52620.0,13.58,13.58,13.55,13.57,52620.0
2016-01-28 13:30:00,13.57,13.57,13.56,13.57,33590.0,13.57,13.57,13.56,13.57,33590.0
2016-01-28 13:40:00,13.56,13.58,13.56,13.57,19452.0,13.56,13.58,13.56,13.57,19452.0
2016-01-28 13:50:00,13.57,13.58,13.57,13.57,33223.0,13.57,13.58,13.57,13.57,33223.0
2016-01-28 14:00:00,13.57,13.58,13.57,13.58,24760.0,13.57,13.58,13.57,13.58,24760.0
2016-01-28 14:10:00,13.58,13.58,13.56,13.56,35621.0,13.58,13.58,13.56,13.56,35621.0
2016-01-28 14:20:00,13.57,13.57,13.56,13.57,28930.0,13.57,13.57,13.56,13.57,28930.0
2016-01-28 14:30:00,13.57,13.57,13.55,13.56,37119.0,13.57,13.57,13.55,13.56,37119.0
2016-01-28 14:40:00,13.56,13.56,13.55,13.56,23871.0,13.56,13.56,13.55,13.56,23871.0
2016-01-28 14:50:00,13.56,13.57,13.55,13.57,33448.0,13.56,13.57,13.55,13.57,33448.0
2016-01-28 15:00:00,13.57,13.58,13.56,13.57,138274.0,13.57,13.58,13.56,13.57,138274.0
2016-01-28 15:10:00,13.57,13.57,13.56,13.56,72668.0,13.57,13.57,13.56,13.56,72668.0
2016-01-28 15:20:00,13.57,13.57,13.55,13.55,98818.0,13.57,13.57,13.55,13.55,98818.0
2016-01-28 15:30:00,13.56,13.57,13.55,13.56,107088.0,13.56,13.57,13.55,13.56,107088.0
2016-01-28 15:40:00,13.56,13.57,13.56,13.56,60575.0,13.56,13.57,13.56,13.56,60575.0
2016-01-28 15:50:00,13.56,13.57,13.56,13.57,350617.0,13.56,13.57,13.56,13.57,350617.0
2016-01-29 09:30:00,13.53,13.55,13.52,13.55,225209.0,13.53,13.55,13.52,13.55,225209.0
2016-01-29 09:40:00,13.55,13.57,13.51,13.52,143426.0,13.55,13.57,13.51,13.52,143426.0
2016-01-29 09:50:00,13.52,13.53,13.5,13.52,100531.0,13.52,13.53,13.5,13.52,100531.0
2016-01-29 10:00:00,13.53,13.56,13.52,13.54,88046.0,13.53,13.56,13.52,13.54,88046.0
2016-01-29 10:10:00,13.53,13.57,13.52,13.53,179751.0,13.53,13.57,13.52,13.53,179751.0
2016-01-29 10:20:00,13.53,13.56,13.52,13.56,109372.0,13.53,13.56,13.52,13.56,109372.0
2016-01-29 10:30:00,13.56,13.62,13.55,13.61,176716.0,13.56,13.62,13.55,13.61,176716.0
2016-01-29 10:40:00,13.61,13.61,13.57,13.58,107101.0,13.61,13.61,13.57,13.58,107101.0
2016-01-29 10:50:00,13.58,13.62,13.57,13.62,224104.0,13.58,13.62,13.57,13.62,224104.0
2016-01-29 11:00:00,13.62,13.63,13.59,13.6,197509.0,13.62,13.63,13.59,13.6,197509.0
2016-01-29 11:10:00,13.6,13.61,13.59,13.6,85212.0,13.6,13.61,13.59,13.6,85212.0
2016-01-29 11:20:00,13.6,13.61,13.59,13.6,112198.0,13.6,13.61,13.59,13.6,112198.0
2016-01-29 11:30:00,13.6,13.6,13.58,13.59,230376.0,13.6,13.6,13.58,13.59,230376.0
2016-01-29 11:40:00,13.59,13.6,13.58,13.59,51314.0,13.59,13.6,13.58,13.59,51314.0
2016-01-29 11:50:00,13.59,13.61,13.59,13.59,33413.0,13.59,13.61,13.59,13.59,33413.0
2016-01-29 12:00:00,13.59,13.6,13.59,13.6,9581.0,13.59,13.6,13.59,13.6,9581.0
2016-01-29 12:10:00,13.6,13.61,13.59,13.6,34814.0,13.6,13.61,13.59,13.6,34814.0
2016-01-29 12:20:00,13.61,13.61,13.59,13.6,54405.0,13.61,13.61,13.59,13.6,54405.0
2016-01-29 12:30:00,13.6,13.61,13.59,13.6,87551.0,13.6,13.61,13.59,13.6,87551.0
2016-01-29 12:40:00,13.59,13.6,13.59,13.6,11766.0,13.59,13.6,13.59,13.6,11766.0
2016-01-29 12:50:00,13.6,13.62,13.59,13.6,49103.0,13.6,13.62,13.59,13.6,49103.0
2016-01-29 13:00:00,13.6,13.6,13.58,13.59,37167.0,13.6,13.6,13.58,13.59,37167.0
2016-01-29 13:10:00,13.59,13.6,13.57,13.58,77989.0,13.59,13.6,13.57,13.58,77989.0
2016-01-29 13:20:00,13.57,13.58,13.55,13.58,192541.0,13.57,13.58,13.55,13.58,192541.0
2016-01-29 13:30:00,13.58,13.59,13.57,13.58,36318.0,13.58,13.59,13.57,13.58,36318.0
2016-01-29 13:40:00,13.58,13.59,13.58,13.59,24858.0,13.58,13.59,13.58,13.59,24858.0
2016-01-29 13:50:00,13.59,13.59,13.58,13.58,19827.0,13.59,13.59,13.58,13.58,19827.0
2016-01-29 14:00:00,13.59,13.59,13.58,13.59,20047.0,13.59,13.59,13.58,13.59,20047.0
2016-01-29 14:10:00,13.59,13.59,13.58,13.59,25218.0,13.59,13.59,13.58,13.59,25218.0
2016-01-29 14:20:00,13.59,13.6,13.58,13.6,26594.0,13.59,13.6,13.58,13.6,26594.0
2016-01-29 14:30:00,13.6,13.6,13.59,13.6,13923.0,13.6,13.6,13.59,13.6,13923.0
2016-01-29 14:40:00,13.6,13.6,13.59,13.6,39369.0,13.6,13.6,13.59,13.6,39369.0
2016-01-29 14:50:00,13.6,13.61,13.6,13.6,61830.0,13.6,13.61,13.6,13.6,61830.0
2016-01-29 15:00:00,13.6,13.61,13.6,13.6,65962.0,13.6,13.61,13.6,13.6,65962.0
2016-01-29 15:10:00,13.61,13.61,13.6,13.61,106427.0,13.61,13.61,13.6,13.61,106427.0
2016-01-29 15:20:00,13.61,13.61,13.6,13.61,59672.0,13.61,13.61,13.6,13.61,59672.0
2016-01-29 15:30:00,13.61,13.61,13.59,13.6,58664.0,13.61,13.61,13.59,13.6,58664.0
2016-01-29 15:40:00,13.59,13.6,13.58,13.59,100424.0,13.59,13.6,13.58,13.59,100424.0
2016-01-29 15:50:00,13.59,13.59,13.58,13.58,261672.0,13.59,13.59,13.58,13.58,261672.0
2016-02-01 09:30:00,13.64,13.66,13.62,13.63,401213.0,13.64,13.66,13.62,13.63,401213.0
2016-02-01 09:40:00,13.64,13.66,13.63,13.65,149427.0,13.64,13.66,13.63,13.65,149427.0
2016-02-01 09:50:00,13.65,13.66,13.63,13.65,75349.0,13.65,13.66,13.63,13.65,75349.0
2016-02-01 10:00:00,13.64,13.72,13.64,13.7,215987.0,13.64,13.72,13.64,13.7,215987.0
2016-02-01 10:10:00,13.7,13.73,13.68,13.69,98476.0,13.7,13.73,13.68,13.69,98476.0
2016-02-01 10:20:00,13.7,13.7,13.67,13.67,43436.0,13.7,13.7,13.67,13.67,43436.0
2016-02-01 10:30:00,13.67,13.68,13.64,13.65,78197.0,13.67,13.68,13.64,13.65,78197.0
2016-02-01 10:40:00,13.65,13.66,13.64,13.65,27411.0,13.65,13.66,13.64,13.65,27411.0
2016-02-01 10:50:00,13.65,13.66,13.65,13.66,26937.0,13.65,13.66,13.65,13.66,26937.0
2016-02-01 11:00:00,13.65,13.67,13.65,13.66,161476.0,13.65,13.67,13.65,13.66,161476.0
2016-02-01 11:10:00,13.66,13.67,13.65,13.66,79665.0,13.66,13.67,13.65,13.66,79665.0
2016-02-01 11:20:00,13.66,13.66,13.57,13.6,260898.0,13.66,13.66,13.57,13.6,260898.0
2016-02-01 11:30:00,13.59,13.62,13.58,13.62,68560.0,13.59,13.62,13.58,13.62,68560.0
2016-02-01 11:40:00,13.61,13.64,13.61,13.64,36031.0,13.61,13.64,13.61,13.64,36031.0
2016-02-01 11:50:00,13.64,13.64,13.63,13.63,19542.0,13.64,13.64,13.63,13.63,19542.0
2016-02-01 12:00:00,13.63,13.65,13.63,13.63,68446.0,13.63,13.65,13.63,13.63,68446.0
2016-02-01 12:10:00,13.63,13.63,13.61,13.61,82817.0,13.63,13.63,13.61,13.61,82817.0
2016-02-01 12:20:00,13.62,13.63,13.6,13.62,72687.0,13.62,13.63,13.6,13.62,72687.0
2016-02-01 12:30:00,13.61,13.63,13.61,13.63,25341.0,13.61,13.63,13.61,13.63,25341.0
2016-02-01 12:40:00,13.62,13.63,13.6,13.61,45324.0,13.62,13.63,13.6,13.61,45324.0
2016-02-01 12:50:00,13.61,13.62,13.6,13.62,67896.0,13.61,13.62,13.6,13.62,67896.0
2016-02-01 13:00:00,13.62,13.65,13.61,13.64,63179.0,13.62,13.65,13.61,13.64,63179.0
2016-02-01 13:10:00,13.64,13.65,13.63,13.64,37944.0,13.64,13.65,13.63,13.64,37944.0
2016-02-01 13:20:00,13.65,13.67,13.64,13.66,62405.0,13.65,13.67,13.64,13.66,62405.0
2016-02-01 13:30:00,13.65,13.66,13.65,13.66,27886.0,13.65,13.66,13.65,13.66,27886.0
2016-02-01 13:40:00,13.65,13.66,13.65,13.66,30747.0,13.65,13.66,13.65,13.66,30747.0
2016-02-01 13:50:00,13.66,13.66,13.65,13.66,28709.0,13.66,13.66,13.65,13.66,28709.0
2016-02-01 14:00:00,13.66,13.67,13.66,13.66,18784.0,13.66,13.67,13.66,13.66,18784.0
2016-02-01 14:10:00,13.66,13.67,13.66,13.67,49767.0,13.66,13.67,13.66,13.67,49767.0
2016-02-01 14:20:00,13.67,13.69,13.66,13.68,90545.0,13.67,13.69,13.66,13.68,90545.0
2016-02-01 14:30:00,13.68,13.68,13.67,13.67,39674.0,13.68,13.68,13.67,13.67,39674.0
2016-02-01 14:40:00,13.68,13.69,13.67,13.69,49836.0,13.68,13.69,13.67,13.69,49836.0
2016-02-01 14:50:00,13.69,13.69,13.68,13.68,48469.0,13.69,13.69,13.68,13.68,48469.0
2016-02-01 15:00:00,13.68,13.69,13.68,13.68,40124.0,13.68,13.69,13.68,13.68,40124.0
2016-02-01 15:10:00,13.68,13.68,13.67,13.67,14448.0,13.68,13.68,13.67,13.67,14448.0
2016-02-01 15:20:00,13.67,13.67,13.66,13.66,131066.0,13.67,13.67,13.66,13.66,131066.0
2016-02-01 15:30:00,13.67,13.68,13.66,13.67,40751.0,13.67,13.68,13.66,13.67,40751.0
2016-02-01 15:40:00,13.68,13.7,13.67,13.69,132944.0,13.68,13.7,13.67,13.69,132944.0
2016-02-01 15:50:00,13.69,13.7,13.67,13.68,218539.0,13.69,13.7,13.67,13.68,218539.0
2016-02-02 09:30:00,13.66,13.71,13.66,13.69,219530.0,13.66,13.71,13.66,13.69,219530.0
2016-02-02 09:40:00,13.69,13.71,13.67,13.7,195504.0,13.69,13.71,13.67,13.7,195504.0
2016-02-02 09:50:00,13.7,13.72,13.68,13.68,199464.0,13.7,13.72,13.68,13.68,199464.0
2016-02-02 10:00:00,13.68,13.69,13.66,13.68,52581.0,13.68,13.69,13.66,13.68,52581.0
2016-02-02 10:10:00,13.67,13.68,13.64,13.67,126140.0,13.67,13.68,13.64,13.67,126140.0
2016-02-02 10:20:00,13.67,13.69,13.66,13.68,19715.0,13.67,13.69,13.66,13.68,19715.0
2016-02-02 10:30:00,13.68,13.69,13.65,13.66,128569.0,13.68,13.69,13.65,13.66,128569.0
2016-02-02 10:40:00,13.66,13.68,13.66,13.67,62262.0,13.66,13.68,13.66,13.67,62262.0
2016-02-02 10:50:00,13.67,13.68,13.66,13.68,46954.0,13.67,13.68,13.66,13.68,46954.0
2016-02-02 11:00:00,13.67,13.68,13.61,13.62,95843.0,13.67,13.68,13.61,13.62,95843.0
2016-02-02 11:10:00,13.63,13.64,13.62,13.63,38871.0,13.63,13.64,13.62,13.63,38871.0
2016-02-02 11:20:00,13.64,13.65,13.63,13.63,98769.0,13.64,13.65,13.63,13.63,98769.0
2016-02-02 11:30:00,13.64,13.64,13.61,13.62,54201.0,13.64,13.64,13.61,13.62,54201.0
2016-02-02 11:40:00,13.62,13.62,13.61,13.61,22624.0,13.62,13.62,13.61,13.61,22624.0
2016-02-02 11:50:00,13.61,13.62,13.6,13.61,82351.0,13.61,13.62,13.6,13.61,82351.0
2016-02-02 12:00:00,13.6,13.61,13.6,13.61,26133.0,13.6,13.61,13.6,13.61,26133.0
2016-02-02 12:10:00,13.61,13.61,13.56,13.56,49742.0,13.61,13.61,13.56,13.56,49742.0
2016-02-02 12:20:00,13.56,13.59,13.56,13.57,221062.0,13.56,13.59,13.56,13.57,221062.0
2016-02-02 12:30:00,13.58,13.59,13.57,13.58,92098.0,13.58,13.59,13.57,13.58,92098.0
2016-02-02 12:40:00,13.58,13.59,13.57,13.59,99680.0,13.58,13.59,13.57,13.59,99680.0
2016-02-02 12:50:00,13.58,13.6,13.58,13.6,37820.0,13.58,13.6,13.58,13.6,37820.0
2016-02-02 13:00:00,13.6,13.61,13.58,13.59,114237.0,13.6,13.61,13.58,13.59,114237.0
2016-02-02 13:10:00,13.59,13.6,13.58,13.6,20647.0,13.59,13.6,13.58,13.6,20647.0
2016-02-02 13:20:00,13.6,13.62,13.6,13.62,28496.0,13.6,13.62,13.6,13.62,28496.0
2016-02-02 13:30:00,13.61,13.63,13.6,13.63,137806.0,13.61,13.63,13.6,13.63,137806.0
2016-02-02 13:40:00,13.63,13.63,13.62,13.63,35610.0,13.63,13.63,13.62,13.63,35610.0
2016-02-02 13:50:00,13.63,13.63,13.62,13.62,12007.0,13.63,13.63,13.62,13.62,12007.0
2016-02-02 14:00:00,13.63,13.63,13.61,13.62,19074.0,13.63,13.63,13.61,13.62,19074.0
2016-02-02 14:10:00,13.62,13.62,13.61,13.62,7745.0,13.62,13.62,13.61,13.62,7745.0
2016-02-02 14:20:00,13.61,13.62,13.61,13.61,11236.0,13.61,13.62,13.61,13.61,11236.0
2016-02-02 14:30:00,13.62,13.62,13.61,13.62,8005.0,13.62,13.62,13.61,13.62,8005.0
2016-02-02 14:40:00,13.62,13.62,13.61,13.62,14994.0,13.62,13.62,13.61,13.62,14994.0
2016-02-02 14:50:00,13.61,13.62,13.61,13.62,21182.0,13.61,13.62,13.61,13.62,21182.0
2016-02-02 15:00:00,13.61,13.63,13.61,13.63,86698.0,13.61,13.63,13.61,13.63,86698.0
2016-02-02 15:10:00,13.63,13.63,13.61,13.62,30951.0,13.63,13.63,13.61,13.62,30951.0
2016-02-02 15:20:00,13.62,13.63,13.61,13.62,46607.0,13.62,13.63,13.61,13.62,46607.0
2016-02-02 15:30:00,13.62,13.63,13.61,13.63,52892.0,13.62,13.63,13.61,13.63,52892.0
2016-02-02 15:40:00,13.63,13.63,13.62,13.63,55240.0,13.63,13.63,13.62,13.63,55240.0
2016-02-02 15:50:00,13.63,13.63,13.62,13.63,163506.0,13.63,13.63,13.62,13.63,163506.0
2016-02-03 09:30:00,13.74,13.76,13.73,13.76,325894.0,13.74,13.76,13.73,13.76,325894.0
2016-02-03 09:40:00,13.76,13.81,13.74,13.78,301767.0,13.76,13.81,13.74,13.78,301767.0
2016-02-03 09:50:00,13.78,13.82,13.77,13.82,278572.0,13.78,13.82,13.77,13.82,278572.0
2016-02-03 10:00:00,13.82,13.92,13.82,13.89,950767.0,13.82,13.92,13.82,13.89,950767.0
2016-02-03 10:10:00,13.89,13.91,13.87,13.88,235659.0,13.89,13.91,13.87,13.88,235659.0
2016-02-03 10:20:00,13.88,13.95,13.87,13.94,401630.0,13.88,13.95,13.87,13.94,401630.0
2016-02-03 10:30:00,13.95,14.0,13.94,13.95,574532.0,13.95,14.0,13.94,13.95,574532.0
2016-02-03 10:40:00,13.94,13.95,13.92,13.95,226771.0,13.94,13.95,13.92,13.95,226771.0
2016-02-03 10:50:00,13.95,13.96,13.92,13.95,300847.0,13.95,13.96,13.92,13.95,300847.0
2016-02-03 11:00:00,13.95,13.99,13.94,13.97,188891.0,13.95,13.99,13.94,13.97,188891.0
2016-02-03 11:10:00,13.97,13.99,13.96,13.96,227772.0,13.97,13.99,13.96,13.96,227772.0
2016-02-03 11:20:00,13.97,13.99,13.95,13.98,183113.0,13.97,13.99,13.95,13.98,183113.0
2016-02-03 11:30:00,13.99,14.03,13.98,13.98,618264.0,13.99,14.03,13.98,13.98,618264.0
2016-02-03 11:40:00,13.99,13.99,13.95,13.96,142356.0,13.99,13.99,13.95,13.96,142356.0
2016-02-03 11:50:00,13.95,13.97,13.95,13.95,95191.0,13.95,13.97,13.95,13.95,95191.0
2016-02-03 12:00:00,13.95,13.99,13.94,13.97,160132.0,13.95,13.99,13.94,13.97,160132.0
2016-02-03 12:10:00,13.98,13.99,13.97,13.98,64033.0,13.98,13.99,13.97,13.98,64033.0
2016-02-03 12:20:00,13.98,14.0,13.97,13.99,101463.0,13.98,14.0,13.97,13.99,101463.0
2016-02-03 12:30:00,13.98,14.01,13.98,13.99,106708.0,13.98,14.01,13.98,13.99,106708.0
2016-02-03 12:40:00,13.99,14.01,13.99,14.0,120866.0,13.99,14.01,13.99,14.0,120866.0
2016-02-03 12:50:00,14.0,14.01,13.99,14.0,169540.0,14.0,14.01,13.99,14.0,169540.0
2016-02-03 13:00:00,14.0,14.05,13.99,14.04,139550.0,14.0,14.05,13.99,14.04,139550.0
2016-02-03 13:10:00,14.04,14.04,14.01,14.01,112663.0,14.04,14.04,14.01,14.01,112663.0
2016-02-03 13:20:00,14.01,14.03,14.0,14.0,60021.0,14.01,14.03,14.0,14.0,60021.0
2016-02-03 13:30:00,14.01,14.06,14.0,14.03,107099.0,14.01,14.06,14.0,14.03,107099.0
2016-02-03 13:40:00,14.03,14.08,14.03,14.08,179276.0,14.03,14.08,14.03,14.08,179276.0
2016-02-03 13:50:00,14.07,14.1,14.05,14.07,209055.0,14.07,14.1,14.05,14.07,209055.0
2016-02-03 14:00:00,14.07,14.08,14.03,14.04,220051.0,14.07,14.08,14.03,14.04,220051.0
2016-02-03 14:10:00,14.03,14.05,14.0,14.0,117901.0,14.03,14.05,14.0,14.0,117901.0
2016-02-03 14:20:00,14.0,14.01,13.9,13.91,364942.0,14.0,14.01,13.9,13.91,364942.0
2016-02-03 14:30:00,13.91,13.97,13.91,13.96,239419.0,13.91,13.97,13.91,13.96,239419.0
2016-02-03 14:40:00,13.96,13.96,13.91,13.91,120767.0,13.96,13.96,13.91,13.91,120767.0
2016-02-03 14:50:00,13.92,13.94,13.92,13.93,96720.0,13.92,13.94,13.92,13.93,96720.0
2016-02-03 15:00:00,13.93,13.96,13.93,13.95,213022.0,13.93,13.96,13.93,13.95,213022.0
2016-02-03 15:10:00,13.94,14.0,13.94,13.98,201312.0,13.94,14.0,13.94,13.98,201312.0
2016-02-03 15:20:00,13.98,13.99,13.97,13.98,67862.0,13.98,13.99,13.97,13.98,67862.0
2016-02-03 15:30:00,13.99,14.0,13.97,13.99,253967.0,13.99,14.0,13.97,13.99,253967.0
2016-02-03 15:40:00,13.99,14.0,13.96,13.97,569412.0,13.99,14.0,13.96,13.97,569412.0
2016-02-03 15:50:00,13.97,13.98,13.95,13.96,759227.0,13.97,13.98,13.95,13.96,759227.0
2016-02-04 09:30:00,14.16,14.18,14.14,14.16,1023817.0,14.16,14.18,14.14,14.16,1023817.0
2016-02-04 09:40:00,14.16,14.17,14.15,14.16,356208.0,14.16,14.17,14.15,14.16,356208.0
2016-02-04 09:50:00,14.16,14.19,14.16,14.18,179536.0,14.16,14.19,14.16,14.18,179536.0
2016-02-04 10:00:00,14.18,14.2,14.17,14.18,264688.0,14.18,14.2,14.17,14.18,264688.0
2016-02-04 10:10:00,14.18,14.19,14.13,14.13,389260.0,14.18,14.19,14.13,14.13,389260.0
2016-02-04 10:20:00,14.13,14.14,14.09,14.11,366178.0,14.13,14.14,14.09,14.11,366178.0
2016-02-04 10:30:00,14.11,14.13,14.06,14.08,196129.0,14.11,14.13,14.06,14.08,196129.0
2016-02-04 10:40:00,14.08,14.12,14.07,14.11,193291.0,14.08,14.12,14.07,14.11,193291.0
2016-02-04 10:50:00,14.11,14.13,14.1,14.12,111574.0,14.11,14.13,14.1,14.12,111574.0
2016-02-04 11:00:00,14.12,14.14,14.12,14.13,152952.0,14.12,14.14,14.12,14.13,152952.0
2016-02-04 11:10:00,14.14,14.14,14.12,14.13,233788.0,14.14,14.14,14.12,14.13,233788.0
2016-02-04 11:20:00,14.14,14.15,14.13,14.13,134349.0,14.14,14.15,14.13,14.13,134349.0
2016-02-04 11:30:00,14.13,14.15,14.13,14.14,85876.0,14.13,14.15,14.13,14.14,85876.0
2016-02-04 11:40:00,14.14,14.15,14.13,14.14,132481.0,14.14,14.15,14.13,14.14,132481.0
2016-02-04 11:50:00,14.15,14.16,14.14,14.15,63972.0,14.15,14.16,14.14,14.15,63972.0
2016-02-04 12:00:00,14.15,14.16,14.14,14.14,59900.0,14.15,14.16,14.14,14.14,59900.0
2016-02-04 12:10:00,14.15,14.15,14.13,14.14,70615.0,14.15,14.15,14.13,14.14,70615.0
2016-02-04 12:20:00,14.14,14.15,14.13,14.15,35504.0,14.14,14.15,14.13,14.15,35504.0
2016-02-04 12:30:00,14.15,14.16,14.14,14.15,37103.0,14.15,14.16,14.14,14.15,37103.0
2016-02-04 12:40:00,14.15,14.17,14.14,14.17,75414.0,14.15,14.17,14.14,14.17,75414.0
2016-02-04 12:50:00,14.16,14.17,14.14,14.15,102860.0,14.16,14.17,14.14,14.15,102860.0
2016-02-04 13:00:00,14.15,14.16,14.14,14.14,37907.0,14.15,14.16,14.14,14.14,37907.0
2016-02-04 13:10:00,14.15,14.15,14.13,14.14,43980.0,14.15,14.15,14.13,14.14,43980.0
2016-02-04 13:20:00,14.14,14.16,14.11,14.15,131318.0,14.14,14.16,14.11,14.15,131318.0
2016-02-04 13:30:00,14.15,14.15,14.13,14.13,38020.0,14.15,14.15,14.13,14.13,38020.0
2016-02-04 13:40:00,14.14,14.14,14.13,14.14,109918.0,14.14,14.14,14.13,14.14,109918.0
2016-02-04 13:50:00,14.13,14.14,14.12,14.13,60296.0,14.13,14.14,14.12,14.13,60296.0
2016-02-04 14:00:00,14.13,14.13,14.11,14.11,84878.0,14.13,14.13,14.11,14.11,84878.0
2016-02-04 14:10:00,14.11,14.14,14.11,14.14,84136.0,14.11,14.14,14.11,14.14,84136.0
2016-02-04 14:20:00,14.13,14.17,14.13,14.16,628466.0,14.13,14.17,14.13,14.16,628466.0
2016-02-04 14:30:00,14.16,14.19,14.16,14.18,89091.0,14.16,14.19,14.16,14.18,89091.0
2016-02-04 14:40:00,14.19,14.2,14.18,14.19,63733.0,14.19,14.2,14.18,14.19,63733.0
2016-02-04 14:50:00,14.18,14.19,14.18,14.18,33184.0,14.18,14.19,14.18,14.18,33184.0
2016-02-04 15:00:00,14.18,14.19,14.17,14.17,55313.0,14.18,14.19,14.17,14.17,55313.0
2016-02-04 15:10:00,14.17,14.19,14.17,14.19,195632.0,14.17,14.19,14.17,14.19,195632.0
2016-02-04 15:20:00,14.19,14.19,14.18,14.19,127887.0,14.19,14.19,14.18,14.19,127887.0
2016-02-04 15:30:00,14.19,14.19,14.18,14.19,44045.0,14.19,14.19,14.18,14.19,44045.0
2016-02-04 15:40:00,14.18,14.19,14.16,14.16,287049.0,14.18,14.19,14.16,14.16,287049.0
2016-02-04 15:50:00,14.17,14.17,14.16,14.16,310974.0,14.17,14.17,14.16,14.16,310974.0
2016-02-05 09:30:00,13.98,14.02,13.97,13.98,396800.0,13.98,14.02,13.97,13.98,396800.0
2016-02-05 09:40:00,13.99,14.06,13.98,14.05,222137.0,13.99,14.06,13.98,14.05,222137.0
2016-02-05 09:50:00,14.06,14.08,14.03,14.06,273027.0,14.06,14.08,14.03,14.06,273027.0
2016-02-05 10:00:00,14.06,14.06,14.0,14.06,221730.0,14.06,14.06,14.0,14.06,221730.0
2016-02-05 10:10:00,14.05,14.06,14.02,14.05,82332.0,14.05,14.06,14.02,14.05,82332.0
2016-02-05 10:20:00,14.05,14.07,14.03,14.07,108146.0,14.05,14.07,14.03,14.07,108146.0
2016-02-05 10:30:00,14.07,14.09,14.06,14.07,89260.0,14.07,14.09,14.06,14.07,89260.0
2016-02-05 10:40:00,14.08,14.08,14.03,14.06,155655.0,14.08,14.08,14.03,14.06,155655.0
2016-02-05 10:50:00,14.06,14.09,14.05,14.08,44002.0,14.06,14.09,14.05,14.08,44002.0
2016-02-05 11:00:00,14.07,14.11,14.06,14.06,120951.0,14.07,14.11,14.06,14.06,120951.0
2016-02-05 11:10:00,14.07,14.1,14.06,14.1,208346.0,14.07,14.1,14.06,14.1,208346.0
2016-02-05 11:20:00,14.1,14.1,14.07,14.07,83206.0,14.1,14.1,14.07,14.07,83206.0
2016-02-05 11:30:00,14.08,14.08,14.04,14.05,174583.0,14.08,14.08,14.04,14.05,174583.0
2016-02-05 11:40:00,14.05,14.06,14.03,14.05,53585.0,14.05,14.06,14.03,14.05,53585.0
2016-02-05 11:50:00,14.04,14.05,14.01,14.02,98675.0,14.04,14.05,14.01,14.02,98675.0
2016-02-05 12:00:00,14.03,14.07,14.02,14.06,52316.0,14.03,14.07,14.02,14.06,52316.0
2016-02-05 12:10:00,14.06,14.1,14.06,14.09,50221.0,14.06,14.1,14.06,14.09,50221.0
2016-02-05 12:20:00,14.09,14.12,14.09,14.1,71749.0,14.09,14.12,14.09,14.1,71749.0
2016-02-05 12:30:00,14.1,14.11,14.07,14.08,25848.0,14.1,14.11,14.07,14.08,25848.0
2016-02-05 12:40:00,14.07,14.08,14.06,14.06,19482.0,14.07,14.08,14.06,14.06,19482.0
2016-02-05 12:50:00,14.07,14.07,14.05,14.07,49702.0,14.07,14.07,14.05,14.07,49702.0
2016-02-05 13:00:00,14.07,14.1,14.06,14.09,63562.0,14.07,14.1,14.06,14.09,63562.0
2016-02-05 13:10:00,14.08,14.09,14.07,14.08,7638.0,14.08,14.09,14.07,14.08,7638.0
2016-02-05 13:20:00,14.07,14.08,14.05,14.06,48868.0,14.07,14.08,14.05,14.06,48868.0
2016-02-05 13:30:00,14.05,14.07,14.04,14.06,99268.0,14.05,14.07,14.04,14.06,99268.0
2016-02-05 13:40:00,14.06,14.06,14.05,14.06,56116.0,14.06,14.06,14.05,14.06,56116.0
2016-02-05 13:50:00,14.06,14.07,14.05,14.07,75045.0,14.06,14.07,14.05,14.07,75045.0
2016-02-05 14:00:00,14.06,14.08,14.06,14.07,21485.0,14.06,14.08,14.06,14.07,21485.0
2016-02-05 14:10:00,14.07,14.08,14.07,14.08,63222.0,14.07,14.08,14.07,14.08,63222.0
2016-02-05 14:20:00,14.08,14.09,14.07,14.07,34364.0,14.08,14.09,14.07,14.07,34364.0
2016-02-05 14:30:00,14.08,14.09,14.07,14.07,41999.0,14.08,14.09,14.07,14.07,41999.0
2016-02-05 14:40:00,14.07,14.11,14.06,14.1,95303.0,14.07,14.11,14.06,14.1,95303.0
2016-02-05 14:50:00,14.1,14.13,14.1,14.13,64377.0,14.1,14.13,14.1,14.13,64377.0
2016-02-05 15:00:00,14.13,14.18,14.12,14.18,257695.0,14.13,14.18,14.12,14.18,257695.0
2016-02-05 15:10:00,14.18,14.18,14.12,14.14,94038.0,14.18,14.18,14.12,14.14,94038.0
2016-02-05 15:20:00,14.14,14.18,14.13,14.18,75138.0,14.14,14.18,14.13,14.18,75138.0
2016-02-05 15:30:00,14.17,14.21,14.17,14.2,193781.0,14.17,14.21,14.17,14.2,193781.0
2016-02-05 15:40:00,14.2,14.27,14.19,14.25,378516.0,14.2,14.27,14.19,14.25,378516.0
2016-02-05 15:50:00,14.26,14.34,14.25,14.33,883843.0,14.26,14.34,14.25,14.33,883843.0
2016-02-08 09:30:00,14.51,14.72,14.48,14.6,2060370.0,14.51,14.72,14.48,14.6,2060370.0
2016-02-08 09:40:00,14.61,14.63,14.52,14.59,619583.0,14.61,14.63,14.52,14.59,619583.0
2016-02-08 09:50:00,14.6,14.63,14.57,14.59,601480.0,14.6,14.63,14.57,14.59,601480.0
2016-02-08 10:00:00,14.6,14.67,14.58,14.64,1030575.0,14.6,14.67,14.58,14.64,1030575.0
2016-02-08 10:10:00,14.64,14.69,14.59,14.64,879108.0,14.64,14.69,14.59,14.64,879108.0
2016-02-08 10:20:00,14.65,14.67,14.6,14.61,525942.0,14.65,14.67,14.6,14.61,525942.0
2016-02-08 10:30:00,14.61,14.63,14.56,14.59,291271.0,14.61,14.63,14.56,14.59,291271.0
2016-02-08 10:40:00,14.59,14.61,14.54,14.57,158815.0,14.59,14.61,14.54,14.57,158815.0
2016-02-08 10:50:00,14.56,14.62,14.56,14.61,124549.0,14.56,14.62,14.56,14.61,124549.0
2016-02-08 11:00:00,14.62,14.63,14.58,14.6,227118.0,14.62,14.63,14.58,14.6,227118.0
2016-02-08 11:10:00,14.6,14.62,14.52,14.58,274276.0,14.6,14.62,14.52,14.58,274276.0
2016-02-08 11:20:00,14.57,14.6,14.57,14.59,94955.0,14.57,14.6,14.57,14.59,94955.0
2016-02-08 11:30:00,14.59,14.61,14.58,14.6,65960.0,14.59,14.61,14.58,14.6,65960.0
2016-02-08 11:40:00,14.59,14.6,14.57,14.57,84756.0,14.59,14.6,14.57,14.57,84756.0
2016-02-08 11:50:00,14.58,14.59,14.56,14.57,110416.0,14.58,14.59,14.56,14.57,110416.0
2016-02-08 12:00:00,14.57,14.58,14.54,14.54,122948.0,14.57,14.58,14.54,14.54,122948.0
2016-02-08 12:10:00,14.55,14.56,14.54,14.55,122898.0,14.55,14.56,14.54,14.55,122898.0
2016-02-08 12:20:00,14.54,14.58,14.53,14.58,155207.0,14.54,14.58,14.53,14.58,155207.0
2016-02-08 12:30:00,14.57,14.61,14.55,14.6,206366.0,14.57,14.61,14.55,14.6,206366.0
2016-02-08 12:40:00,14.6,14.6,14.58,14.59,108029.0,14.6,14.6,14.58,14.59,108029.0
2016-02-08 12:50:00,14.59,14.63,14.59,14.61,308475.0,14.59,14.63,14.59,14.61,308475.0
2016-02-08 13:00:00,14.61,14.62,14.59,14.6,141173.0,14.61,14.62,14.59,14.6,141173.0
2016-02-08 13:10:00,14.6,14.61,14.59,14.61,176992.0,14.6,14.61,14.59,14.61,176992.0
2016-02-08 13:20:00,14.61,14.7,14.6,14.68,425690.0,14.61,14.7,14.6,14.68,425690.0
2016-02-08 13:30:00,14.68,14.69,14.67,14.69,270484.0,14.68,14.69,14.67,14.69,270484.0
2016-02-08 13:40:00,14.69,14.72,14.69,14.71,430753.0,14.69,14.72,14.69,14.71,430753.0
2016-02-08 13:50:00,14.71,14.71,14.7,14.71,102326.0,14.71,14.71,14.7,14.71,102326.0
2016-02-08 14:00:00,14.71,14.72,14.63,14.63,335652.0,14.71,14.72,14.63,14.63,335652.0
2016-02-08 14:10:00,14.64,14.67,14.63,14.67,208619.0,14.64,14.67,14.63,14.67,208619.0
2016-02-08 14:20:00,14.66,14.67,14.64,14.65,157664.0,14.66,14.67,14.64,14.65,157664.0
2016-02-08 14:30:00,14.65,14.68,14.64,14.67,119641.0,14.65,14.68,14.64,14.67,119641.0
2016-02-08 14:40:00,14.68,14.68,14.65,14.66,109641.0,14.68,14.68,14.65,14.66,109641.0
2016-02-08 14:50:00,14.66,14.67,14.65,14.66,74550.0,14.66,14.67,14.65,14.66,74550.0
2016-02-08 15:00:00,14.66,14.67,14.65,14.67,146881.0,14.66,14.67,14.65,14.67,146881.0
2016-02-08 15:10:00,14.66,14.67,14.6,14.61,316963.0,14.66,14.67,14.6,14.61,316963.0
2016-02-08 15:20:00,14.6,14.64,14.6,14.62,149206.0,14.6,14.64,14.6,14.62,149206.0
2016-02-08 15:30:00,14.63,14.63,14.6,14.61,190801.0,14.63,14.63,14.6,14.61,190801.0
2016-02-08 15:40:00,14.62,14.63,14.58,14.58,340641.0,14.62,14.63,14.58,14.58,340641.0
2016-02-08 15:50:00,14.59,14.6,14.58,14.6,510613.0,14.59,14.6,14.58,14.6,510613.0
2016-02-09 09:30:00,14.64,14.68,14.59,14.6,595076.0,14.64,14.68,14.59,14.6,595076.0
2016-02-09 09:40:00,14.61,14.62,14.56,14.59,467051.0,14.61,14.62,14.56,14.59,467051.0
2016-02-09 09:50:00,14.58,14.62,14.54,14.59,297328.0,14.58,14.62,14.54,14.59,297328.0
2016-02-09 10:00:00,14.59,14.6,14.54,14.57,322187.0,14.59,14.6,14.54,14.57,322187.0
2016-02-09 10:10:00,14.57,14.61,14.56,14.59,163931.0,14.57,14.61,14.56,14.59,163931.0
2016-02-09 10:20:00,14.59,14.63,14.58,14.62,152502.0,14.59,14.63,14.58,14.62,152502.0
2016-02-09 10:30:00,14.62,14.63,14.61,14.62,108379.0,14.62,14.63,14.61,14.62,108379.0
2016-02-09 10:40:00,14.62,14.64,14.61,14.61,112697.0,14.62,14.64,14.61,14.61,112697.0
2016-02-09 10:50:00,14.62,14.65,14.61,14.65,89522.0,14.62,14.65,14.61,14.65,89522.0
2016-02-09 11:00:00,14.65,14.65,14.62,14.64,110528.0,14.65,14.65,14.62,14.64,110528.0
2016-02-09 11:10:00,14.65,14.66,14.62,14.64,143596.0,14.65,14.66,14.62,14.64,143596.0
2016-02-09 11:20:00,14.64,14.65,14.62,14.64,66232.0,14.64,14.65,14.62,14.64,66232.0
2016-02-09 11:30:00,14.65,14.69,14.64,14.68,214088.0,14.65,14.69,14.64,14.68,214088.0
2016-02-09 11:40:00,14.68,14.68,14.64,14.66,95375.0,14.68,14.68,14.64,14.66,95375.0
2016-02-09 11:50:00,14.65,14.66,14.64,14.66,20147.0,14.65,14.66,14.64,14.66,20147.0
2016-02-09 12:00:00,14.65,14.67,14.64,14.64,45372.0,14.65,14.67,14.64,14.64,45372.0
2016-02-09 12:10:00,14.65,14.67,14.64,14.67,65944.0,14.65,14.67,14.64,14.67,65944.0
2016-02-09 12:20:00,14.66,14.68,14.65,14.65,132929.0,14.66,14.68,14.65,14.65,132929.0
2016-02-09 12:30:00,14.65,14.68,14.65,14.68,110381.0,14.65,14.68,14.65,14.68,110381.0
2016-02-09 12:40:00,14.67,14.7,14.67,14.69,118565.0,14.67,14.7,14.67,14.69,118565.0
2016-02-09 12:50:00,14.69,14.71,14.67,14.69,154590.0,14.69,14.71,14.67,14.69,154590.0
2016-02-09 13:00:00,14.7,14.71,14.69,14.71,74180.0,14.7,14.71,14.69,14.71,74180.0
2016-02-09 13:10:00,14.71,14.71,14.69,14.69,68353.0,14.71,14.71,14.69,14.69,68353.0
2016-02-09 13:20:00,14.69,14.7,14.68,14.69,141795.0,14.69,14.7,14.68,14.69,141795.0
2016-02-09 13:30:00,14.69,14.7,14.65,14.68,78079.0,14.69,14.7,14.65,14.68,78079.0
2016-02-09 13:40:00,14.67,14.68,14.63,14.64,105665.0,14.67,14.68,14.63,14.64,105665.0
2016-02-09 13:50:00,14.63,14.64,14.61,14.62,76392.0,14.63,14.64,14.61,14.62,76392.0
2016-02-09 14:00:00,14.61,14.62,14.53,14.53,190187.0,14.61,14.62,14.53,14.53,190187.0
2016-02-09 14:10:00,14.54,14.57,14.52,14.55,101066.0,14.54,14.57,14.52,14.55,101066.0
2016-02-09 14:20:00,14.55,14.57,14.55,14.56,71743.0,14.55,14.57,14.55,14.56,71743.0
2016-02-09 14:30:00,14.55,14.56,14.51,14.52,72875.0,14.55,14.56,14.51,14.52,72875.0
2016-02-09 14:40:00,14.52,14.54,14.51,14.54,114160.0,14.52,14.54,14.51,14.54,114160.0
2016-02-09 14:50:00,14.53,14.54,14.52,14.53,98084.0,14.53,14.54,14.52,14.53,98084.0
2016-02-09 15:00:00,14.53,14.53,14.48,14.5,247279.0,14.53,14.53,14.48,14.5,247279.0
2016-02-09 15:10:00,14.5,14.5,14.46,14.48,262991.0,14.5,14.5,14.46,14.48,262991.0
2016-02-09 15:20:00,14.48,14.49,14.47,14.48,88678.0,14.48,14.49,14.47,14.48,88678.0
2016-02-09 15:30:00,14.47,14.53,14.47,14.52,281783.0,14.47,14.53,14.47,14.52,281783.0
2016-02-09 15:40:00,14.52,14.53,14.5,14.52,267959.0,14.52,14.53,14.5,14.52,267959.0
2016-02-09 15:50:00,14.51,14.53,14.5,14.51,675419.0,14.51,14.53,14.5,14.51,675419.0
2016-02-10 09:30:00,14.51,14.53,14.48,14.52,401202.0,14.51,14.53,14.48,14.52,401202.0
2016-02-10 09:40:00,14.52,14.55,14.49,14.53,124766.0,14.52,14.55,14.49,14.53,124766.0
2016-02-10 09:50:00,14.52,14.55,14.49,14.5,184560.0,14.52,14.55,14.49,14.5,184560.0
2016-02-10 10:00:00,14.49,14.51,14.45,14.46,215900.0,14.49,14.51,14.45,14.46,215900.0
2016-02-10 10:10:00,14.45,14.48,14.38,14.42,372082.0,14.45,14.48,14.38,14.42,372082.0
2016-02-10 10:20:00,14.43,14.45,14.41,14.42,124724.0,14.43,14.45,14.41,14.42,124724.0
2016-02-10 10:30:00,14.41,14.42,14.37,14.41,209532.0,14.41,14.42,14.37,14.41,209532.0
2016-02-10 10:40:00,14.41,14.48,14.41,14.47,247656.0,14.41,14.48,14.41,14.47,247656.0
2016-02-10 10:50:00,14.46,14.52,14.46,14.5,205487.0,14.46,14.52,14.46,14.5,205487.0
2016-02-10 11:00:00,14.5,14.53,14.48,14.51,122376.0,14.5,14.53,14.48,14.51,122376.0
2016-02-10 11:10:00,14.51,14.53,14.47,14.51,140457.0,14.51,14.53,14.47,14.51,140457.0
2016-02-10 11:20:00,14.51,14.52,14.46,14.48,114406.0,14.51,14.52,14.46,14.48,114406.0
2016-02-10 11:30:00,14.49,14.52,14.47,14.52,92732.0,14.49,14.52,14.47,14.52,92732.0
2016-02-10 11:40:00,14.52,14.52,14.46,14.46,55602.0,14.52,14.52,14.46,14.46,55602.0
2016-02-10 11:50:00,14.47,14.5,14.46,14.48,45934.0,14.47,14.5,14.46,14.48,45934.0
2016-02-10 12:00:00,14.48,14.52,14.47,14.48,146141.0,14.48,14.52,14.47,14.48,146141.0
2016-02-10 12:10:00,14.48,14.52,14.48,14.51,83667.0,14.48,14.52,14.48,14.51,83667.0
2016-02-10 12:20:00,14.51,14.51,14.47,14.5,94036.0,14.51,14.51,14.47,14.5,94036.0
2016-02-10 12:30:00,14.49,14.5,14.46,14.47,63954.0,14.49,14.5,14.46,14.47,63954.0
2016-02-10 12:40:00,14.48,14.48,14.46,14.48,64379.0,14.48,14.48,14.46,14.48,64379.0
2016-02-10 12:50:00,14.48,14.48,14.46,14.48,57639.0,14.48,14.48,14.46,14.48,57639.0
2016-02-10 13:00:00,14.48,14.51,14.48,14.51,79193.0,14.48,14.51,14.48,14.51,79193.0
2016-02-10 13:10:00,14.5,14.53,14.49,14.52,81920.0,14.5,14.53,14.49,14.52,81920.0
2016-02-10 13:20:00,14.52,14.55,14.51,14.53,89060.0,14.52,14.55,14.51,14.53,89060.0
2016-02-10 13:30:00,14.54,14.54,14.51,14.52,60341.0,14.54,14.54,14.51,14.52,60341.0
2016-02-10 13:40:00,14.52,14.52,14.49,14.5,42946.0,14.52,14.52,14.49,14.5,42946.0
2016-02-10 13:50:00,14.5,14.51,14.49,14.5,23852.0,14.5,14.51,14.49,14.5,23852.0
2016-02-10 14:00:00,14.5,14.5,14.48,14.48,38333.0,14.5,14.5,14.48,14.48,38333.0
2016-02-10 14:10:00,14.49,14.52,14.48,14.51,73308.0,14.49,14.52,14.48,14.51,73308.0
2016-02-10 14:20:00,14.51,14.52,14.5,14.5,34665.0,14.51,14.52,14.5,14.5,34665.0
2016-02-10 14:30:00,14.51,14.52,14.5,14.51,47012.0,14.51,14.52,14.5,14.51,47012.0
2016-02-10 14:40:00,14.51,14.52,14.5,14.52,22517.0,14.51,14.52,14.5,14.52,22517.0
2016-02-10 14:50:00,14.52,14.52,14.51,14.52,19571.0,14.52,14.52,14.51,14.52,19571.0
2016-02-10 15:00:00,14.52,14.52,14.49,14.49,59472.0,14.52,14.52,14.49,14.49,59472.0
2016-02-10 15:10:00,14.49,14.52,14.48,14.51,57658.0,14.49,14.52,14.48,14.51,57658.0
2016-02-10 15:20:00,14.52,14.52,14.49,14.52,58679.0,14.52,14.52,14.49,14.52,58679.0
2016-02-10 15:30:00,14.51,14.53,14.51,14.53,60588.0,14.51,14.53,14.51,14.53,60588.0
2016-02-10 15:40:00,14.53,14.56,14.52,14.56,310577.0,14.53,14.56,14.52,14.56,310577.0
2016-02-10 15:50:00,14.56,14.58,14.55,14.56,600298.0,14.56,14.58,14.55,14.56,600298.0
2016-02-11 09:30:00,14.95,14.96,14.88,14.92,1257593.0,14.95,14.96,14.88,14.92,1257593.0
2016-02-11 09:40:00,14.92,14.92,14.83,14.88,818494.0,14.92,14.92,14.83,14.88,818494.0
2016-02-11 09:50:00,14.88,14.88,14.79,14.83,577592.0,14.88,14.88,14.79,14.83,577592.0
2016-02-11 10:00:00,14.83,14.91,14.83,14.88,395640.0,14.83,14.91,14.83,14.88,395640.0
2016-02-11 10:10:00,14.89,14.93,14.88,14.93,334921.0,14.89,14.93,14.88,14.93,334921.0
2016-02-11 10:20:00,14.93,14.96,14.92,14.95,398630.0,14.93,14.96,14.92,14.95,398630.0
2016-02-11 10:30:00,14.94,14.96,14.93,14.95,268331.0,14.94,14.96,14.93,14.95,268331.0
2016-02-11 10:40:00,14.96,14.98,14.94,14.97,487557.0,14.96,14.98,14.94,14.97,487557.0
2016-02-11 10:50:00,14.96,14.99,14.96,14.97,566121.0,14.96,14.99,14.96,14.97,566121.0
2016-02-11 11:00:00,14.97,14.98,14.94,14.98,318086.0,14.97,14.98,14.94,14.98,318086.0
2016-02-11 11:10:00,14.98,15.0,14.97,14.99,343225.0,14.98,15.0,14.97,14.99,343225.0
2016-02-11 11:20:00,14.98,15.03,14.97,15.02,870702.0,14.98,15.03,14.97,15.02,870702.0
2016-02-11 11:30:00,15.03,15.18,15.02,15.13,1860942.0,15.03,15.18,15.02,15.13,1860942.0
2016-02-11 11:40:00,15.13,15.17,15.09,15.16,499008.0,15.13,15.17,15.09,15.16,499008.0
2016-02-11 11:50:00,15.15,15.16,15.06,15.12,450606.0,15.15,15.16,15.06,15.12,450606.0
2016-02-11 12:00:00,15.11,15.16,15.1,15.13,613539.0,15.11,15.16,15.1,15.13,613539.0
2016-02-11 12:10:00,15.14,15.2,15.14,15.17,528981.0,15.14,15.2,15.14,15.17,528981.0
2016-02-11 12:20:00,15.18,15.18,15.15,15.18,211112.0,15.18,15.18,15.15,15.18,211112.0
2016-02-11 12:30:00,15.18,15.2,15.17,15.18,376948.0,15.18,15.2,15.17,15.18,376948.0
2016-02-11 12:40:00,15.18,15.18,15.05,15.09,343441.0,15.18,15.18,15.05,15.09,343441.0
2016-02-11 12:50:00,15.09,15.09,15.01,15.04,565233.0,15.09,15.09,15.01,15.04,565233.0
2016-02-11 13:00:00,15.04,15.07,15.02,15.04,472072.0,15.04,15.07,15.02,15.04,472072.0
2016-02-11 13:10:00,15.04,15.05,15.0,15.02,462010.0,15.04,15.05,15.0,15.02,462010.0
2016-02-11 13:20:00,15.02,15.04,15.0,15.02,144741.0,15.02,15.04,15.0,15.02,144741.0
2016-02-11 13:30:00,15.02,15.06,15.0,15.05,185669.0,15.02,15.06,15.0,15.05,185669.0
2016-02-11 13:40:00,15.04,15.05,15.01,15.04,220970.0,15.04,15.05,15.01,15.04,220970.0
2016-02-11 13:50:00,15.03,15.05,15.02,15.04,156597.0,15.03,15.05,15.02,15.04,156597.0
2016-02-11 14:00:00,15.04,15.05,15.02,15.04,171484.0,15.04,15.05,15.02,15.04,171484.0
2016-02-11 14:10:00,15.03,15.06,15.02,15.05,93778.0,15.03,15.06,15.02,15.05,93778.0
2016-02-11 14:20:00,15.05,15.1,15.03,15.09,216039.0,15.05,15.1,15.03,15.09,216039.0
2016-02-11 14:30:00,15.08,15.09,15.02,15.02,352874.0,15.08,15.09,15.02,15.02,352874.0
2016-02-11 14:40:00,15.01,15.06,14.98,15.01,530795.0,15.01,15.06,14.98,15.01,530795.0
2016-02-11 14:50:00,15.0,15.03,14.93,14.99,733806.0,15.0,15.03,14.93,14.99,733806.0
2016-02-11 15:00:00,15.0,15.07,14.98,15.06,478140.0,15.0,15.07,14.98,15.06,478140.0
2016-02-11 15:10:00,15.05,15.1,15.03,15.08,650983.0,15.05,15.1,15.03,15.08,650983.0
2016-02-11 15:20:00,15.08,15.1,14.98,14.99,575943.0,15.08,15.1,14.98,14.99,575943.0
2016-02-11 15:30:00,14.99,15.01,14.95,14.95,491986.0,14.99,15.01,14.95,14.95,491986.0
2016-02-11 15:40:00,14.96,14.98,14.92,14.94,546226.0,14.96,14.98,14.92,14.94,546226.0
2016-02-11 15:50:00,14.93,14.98,14.93,14.96,1138031.0,14.93,14.98,14.93,14.96,1138031.0
2016-02-12 09:30:00,14.95,14.98,14.91,14.97,654879.0,14.95,14.98,14.91,14.97,654879.0
2016-02-12 09:40:00,14.97,14.99,14.94,14.99,202825.0,14.97,14.99,14.94,14.99,202825.0
2016-02-12 09:50:00,14.99,15.01,14.97,14.99,286246.0,14.99,15.01,14.97,14.99,286246.0
2016-02-12 10:00:00,15.0,15.02,14.98,15.0,290473.0,15.0,15.02,14.98,15.0,290473.0
2016-02-12 10:10:00,15.0,15.06,14.97,15.02,460582.0,15.0,15.06,14.97,15.02,460582.0
2016-02-12 10:20:00,15.02,15.04,14.98,15.01,293170.0,15.02,15.04,14.98,15.01,293170.0
2016-02-12 10:30:00,15.0,15.01,14.95,15.01,222592.0,15.0,15.01,14.95,15.01,222592.0
2016-02-12 10:40:00,15.01,15.03,15.0,15.01,150256.0,15.01,15.03,15.0,15.01,150256.0
2016-02-12 10:50:00,15.01,15.01,14.94,14.95,539243.0,15.01,15.01,14.94,14.95,539243.0
2016-02-12 11:00:00,14.95,14.98,14.91,14.92,242086.0,14.95,14.98,14.91,14.92,242086.0
2016-02-12 11:10:00,14.92,14.94,14.91,14.92,103286.0,14.92,14.94,14.91,14.92,103286.0
2016-02-12 11:20:00,14.92,14.94,14.89,14.91,137333.0,14.92,14.94,14.89,14.91,137333.0
2016-02-12 11:30:00,14.92,14.95,14.9,14.94,114358.0,14.92,14.95,14.9,14.94,114358.0
2016-02-12 11:40:00,14.95,14.96,14.93,14.94,101699.0,14.95,14.96,14.93,14.94,101699.0
2016-02-12 11:50:00,14.93,14.99,14.93,14.99,143555.0,14.93,14.99,14.93,14.99,143555.0
2016-02-12 12:00:00,14.99,15.01,14.98,14.99,112046.0,14.99,15.01,14.98,14.99,112046.0
2016-02-12 12:10:00,14.99,15.0,14.97,14.99,86489.0,14.99,15.0,14.97,14.99,86489.0
2016-02-12 12:20:00,14.99,15.0,14.98,14.99,86311.0,14.99,15.0,14.98,14.99,86311.0
2016-02-12 12:30:00,14.98,15.0,14.98,14.99,40193.0,14.98,15.0,14.98,14.99,40193.0
2016-02-12 12:40:00,14.99,15.0,14.98,14.99,39961.0,14.99,15.0,14.98,14.99,39961.0
2016-02-12 12:50:00,14.99,15.01,14.99,15.0,59121.0,14.99,15.01,14.99,15.0,59121.0
2016-02-12 13:00:00,14.99,15.01,14.99,15.0,37462.0,14.99,15.01,14.99,15.0,37462.0
2016-02-12 13:10:00,15.0,15.0,14.99,14.99,30725.0,15.0,15.0,14.99,14.99,30725.0
2016-02-12 13:20:00,14.99,15.03,14.98,15.01,78360.0,14.99,15.03,14.98,15.01,78360.0
2016-02-12 13:30:00,15.01,15.02,15.0,15.0,72199.0,15.01,15.02,15.0,15.0,72199.0
2016-02-12 13:40:00,15.0,15.02,15.0,15.01,43150.0,15.0,15.02,15.0,15.01,43150.0
2016-02-12 13:50:00,15.01,15.02,15.0,15.02,39925.0,15.01,15.02,15.0,15.02,39925.0
2016-02-12 14:00:00,15.02,15.02,14.99,14.99,74236.0,15.02,15.02,14.99,14.99,74236.0
2016-02-12 14:10:00,14.99,15.0,14.97,14.97,120994.0,14.99,15.0,14.97,14.97,120994.0
2016-02-12 14:20:00,14.98,15.0,14.98,15.0,47323.0,14.98,15.0,14.98,15.0,47323.0
2016-02-12 14:30:00,14.99,15.0,14.98,15.0,47877.0,14.99,15.0,14.98,15.0,47877.0
2016-02-12 14:40:00,15.0,15.0,14.97,14.98,104053.0,15.0,15.0,14.97,14.98,104053.0
2016-02-12 14:50:00,14.98,14.98,14.97,14.97,26133.0,14.98,14.98,14.97,14.97,26133.0
2016-02-12 15:00:00,14.98,14.98,14.97,14.98,42056.0,14.98,14.98,14.97,14.98,42056.0
2016-02-12 15:10:00,14.98,14.99,14.97,14.98,114770.0,14.98,14.99,14.97,14.98,114770.0
2016-02-12 15:20:00,14.97,14.99,14.97,14.98,30354.0,14.97,14.99,14.97,14.98,30354.0
2016-02-12 15:30:00,14.99,15.0,14.97,14.99,81775.0,14.99,15.0,14.97,14.99,81775.0
2016-02-12 15:40:00,14.98,14.99,14.97,14.98,264503.0,14.98,14.99,14.97,14.98,264503.0
2016-02-12 15:50:00,14.98,14.99,14.97,14.98,728295.0,14.98,14.99,14.97,14.98,728295.0
2016-02-16 09:30:00,14.68,14.68,14.64,14.65,635407.0,14.68,14.68,14.64,14.65,635407.0
2016-02-16 09:40:00,14.66,14.66,14.57,14.61,1472866.0,14.66,14.66,14.57,14.61,1472866.0
2016-02-16 09:50:00,14.6,14.63,14.58,14.62,732352.0,14.6,14.63,14.58,14.62,732352.0
2016-02-16 10:00:00,14.62,14.64,14.58,14.62,705676.0,14.62,14.64,14.58,14.62,705676.0
2016-02-16 10:10:00,14.62,14.64,14.6,14.64,406568.0,14.62,14.64,14.6,14.64,406568.0
2016-02-16 10:20:00,14.64,14.64,14.61,14.63,419049.0,14.64,14.64,14.61,14.63,419049.0
2016-02-16 10:30:00,14.63,14.64,14.6,14.61,107644.0,14.63,14.64,14.6,14.61,107644.0
2016-02-16 10:40:00,14.61,14.63,14.6,14.63,78392.0,14.61,14.63,14.6,14.63,78392.0
2016-02-16 10:50:00,14.62,14.64,14.62,14.64,82131.0,14.62,14.64,14.62,14.64,82131.0
2016-02-16 11:00:00,14.64,14.64,14.61,14.62,43112.0,14.64,14.64,14.61,14.62,43112.0
2016-02-16 11:10:00,14.62,14.63,14.61,14.62,135040.0,14.62,14.63,14.61,14.62,135040.0
2016-02-16 11:20:00,14.62,14.62,14.58,14.59,210262.0,14.62,14.62,14.58,14.59,210262.0
2016-02-16 11:30:00,14.6,14.62,14.59,14.61,84582.0,14.6,14.62,14.59,14.61,84582.0
2016-02-16 11:40:00,14.61,14.61,14.58,14.59,116463.0,14.61,14.61,14.58,14.59,116463.0
2016-02-16 11:50:00,14.58,14.61,14.58,14.6,146074.0,14.58,14.61,14.58,14.6,146074.0
2016-02-16 12:00:00,14.6,14.6,14.57,14.58,267945.0,14.6,14.6,14.57,14.58,267945.0
2016-02-16 12:10:00,14.58,14.6,14.58,14.59,37062.0,14.58,14.6,14.58,14.59,37062.0
2016-02-16 12:20:00,14.59,14.6,14.58,14.59,72693.0,14.59,14.6,14.58,14.59,72693.0
2016-02-16 12:30:00,14.59,14.6,14.58,14.59,38307.0,14.59,14.6,14.58,14.59,38307.0
2016-02-16 12:40:00,14.59,14.6,14.58,14.58,46260.0,14.59,14.6,14.58,14.58,46260.0
2016-02-16 12:50:00,14.59,14.6,14.57,14.57,45037.0,14.59,14.6,14.57,14.57,45037.0
2016-02-16 13:00:00,14.57,14.58,14.56,14.57,179272.0,14.57,14.58,14.56,14.57,179272.0
2016-02-16 13:10:00,14.57,14.58,14.56,14.58,142185.0,14.57,14.58,14.56,14.58,142185.0
2016-02-16 13:20:00,14.58,14.58,14.56,14.56,74848.0,14.58,14.58,14.56,14.56,74848.0
2016-02-16 13:30:00,14.57,14.57,14.55,14.56,32601.0,14.57,14.57,14.55,14.56,32601.0
2016-02-16 13:40:00,14.56,14.56,14.51,14.53,161224.0,14.56,14.56,14.51,14.53,161224.0
2016-02-16 13:50:00,14.53,14.54,14.52,14.53,42070.0,14.53,14.54,14.52,14.53,42070.0
2016-02-16 14:00:00,14.52,14.54,14.51,14.53,94747.0,14.52,14.54,14.51,14.53,94747.0
2016-02-16 14:10:00,14.54,14.54,14.52,14.52,75091.0,14.54,14.54,14.52,14.52,75091.0
2016-02-16 14:20:00,14.52,14.53,14.51,14.52,59829.0,14.52,14.53,14.51,14.52,59829.0
2016-02-16 14:30:00,14.53,14.53,14.51,14.53,51158.0,14.53,14.53,14.51,14.53,51158.0
2016-02-16 14:40:00,14.52,14.53,14.51,14.51,55040.0,14.52,14.53,14.51,14.51,55040.0
2016-02-16 14:50:00,14.52,14.52,14.51,14.51,56997.0,14.52,14.52,14.51,14.51,56997.0
2016-02-16 15:00:00,14.51,14.53,14.5,14.52,145063.0,14.51,14.53,14.5,14.52,145063.0
2016-02-16 15:10:00,14.53,14.53,14.51,14.52,74708.0,14.53,14.53,14.51,14.52,74708.0
2016-02-16 15:20:00,14.52,14.52,14.51,14.52,38049.0,14.52,14.52,14.51,14.52,38049.0
2016-02-16 15:30:00,14.52,14.52,14.5,14.5,71904.0,14.52,14.52,14.5,14.5,71904.0
2016-02-16 15:40:00,14.5,14.52,14.5,14.51,370112.0,14.5,14.52,14.5,14.51,370112.0
2016-02-16 15:50:00,14.51,14.52,14.5,14.51,672566.0,14.51,14.52,14.5,14.51,672566.0
2016-02-17 09:30:00,14.55,14.59,14.55,14.56,271311.0,14.55,14.59,14.55,14.56,271311.0
2016-02-17 09:40:00,14.56,14.61,14.56,14.59,130336.0,14.56,14.61,14.56,14.59,130336.0
2016-02-17 09:50:00,14.59,14.6,14.57,14.58,69860.0,14.59,14.6,14.57,14.58,69860.0
2016-02-17 10:00:00,14.58,14.61,14.57,14.6,124795.0,14.58,14.61,14.57,14.6,124795.0
2016-02-17 10:10:00,14.6,14.61,14.57,14.6,88273.0,14.6,14.61,14.57,14.6,88273.0
2016-02-17 10:20:00,14.6,14.6,14.58,14.6,55250.0,14.6,14.6,14.58,14.6,55250.0
2016-02-17 10:30:00,14.59,14.61,14.58,14.6,61105.0,14.59,14.61,14.58,14.6,61105.0
2016-02-17 10:40:00,14.6,14.62,14.59,14.59,58156.0,14.6,14.62,14.59,14.59,58156.0
2016-02-17 10:50:00,14.59,14.61,14.59,14.61,35136.0,14.59,14.61,14.59,14.61,35136.0
2016-02-17 11:00:00,14.61,14.62,14.6,14.62,32423.0,14.61,14.62,14.6,14.62,32423.0
2016-02-17 11:10:00,14.61,14.65,14.61,14.64,155714.0,14.61,14.65,14.61,14.64,155714.0
2016-02-17 11:20:00,14.64,14.64,14.62,14.62,29043.0,14.64,14.64,14.62,14.62,29043.0
2016-02-17 11:30:00,14.63,14.64,14.62,14.63,59757.0,14.63,14.64,14.62,14.63,59757.0
2016-02-17 11:40:00,14.63,14.64,14.62,14.63,42929.0,14.63,14.64,14.62,14.63,42929.0
2016-02-17 11:50:00,14.63,14.65,14.63,14.63,49981.0,14.63,14.65,14.63,14.63,49981.0
2016-02-17 12:00:00,14.63,14.65,14.61,14.61,99781.0,14.63,14.65,14.61,14.61,99781.0
2016-02-17 12:10:00,14.61,14.62,14.59,14.61,146043.0,14.61,14.62,14.59,14.61,146043.0
2016-02-17 12:20:00,14.6,14.61,14.58,14.59,48745.0,14.6,14.61,14.58,14.59,48745.0
2016-02-17 12:30:00,14.59,14.59,14.54,14.56,131119.0,14.59,14.59,14.54,14.56,131119.0
2016-02-17 12:40:00,14.56,14.59,14.55,14.59,84320.0,14.56,14.59,14.55,14.59,84320.0
2016-02-17 12:50:00,14.58,14.6,14.58,14.59,15963.0,14.58,14.6,14.58,14.59,15963.0
2016-02-17 13:00:00,14.6,14.61,14.58,14.6,54195.0,14.6,14.61,14.58,14.6,54195.0
2016-02-17 13:10:00,14.6,14.62,14.59,14.62,32784.0,14.6,14.62,14.59,14.62,32784.0
2016-02-17 13:20:00,14.62,14.63,14.59,14.62,129702.0,14.62,14.63,14.59,14.62,129702.0
2016-02-17 13:30:00,14.62,14.63,14.6,14.6,24517.0,14.62,14.63,14.6,14.6,24517.0
2016-02-17 13:40:00,14.61,14.61,14.56,14.56,23872.0,14.61,14.61,14.56,14.56,23872.0
2016-02-17 13:50:00,14.56,14.61,14.55,14.6,56271.0,14.56,14.61,14.55,14.6,56271.0
2016-02-17 14:00:00,14.6,14.63,14.58,14.58,285365.0,14.6,14.63,14.58,14.58,285365.0
2016-02-17 14:10:00,14.58,14.61,14.53,14.53,259369.0,14.58,14.61,14.53,14.53,259369.0
2016-02-17 14:20:00,14.54,14.58,14.52,14.56,229539.0,14.54,14.58,14.52,14.56,229539.0
2016-02-17 14:30:00,14.57,14.57,14.55,14.57,46376.0,14.57,14.57,14.55,14.57,46376.0
2016-02-17 14:40:00,14.57,14.59,14.56,14.56,152519.0,14.57,14.59,14.56,14.56,152519.0
2016-02-17 14:50:00,14.56,14.58,14.56,14.57,45143.0,14.56,14.58,14.56,14.57,45143.0
2016-02-17 15:00:00,14.58,14.58,14.56,14.56,29472.0,14.58,14.58,14.56,14.56,29472.0
2016-02-17 15:10:00,14.57,14.58,14.55,14.56,111588.0,14.57,14.58,14.55,14.56,111588.0
2016-02-17 15:20:00,14.56,14.59,14.55,14.58,177320.0,14.56,14.59,14.55,14.58,177320.0
2016-02-17 15:30:00,14.57,14.58,14.56,14.56,264235.0,14.57,14.58,14.56,14.56,264235.0
2016-02-17 15:40:00,14.56,14.57,14.55,14.56,221684.0,14.56,14.57,14.55,14.56,221684.0
2016-02-17 15:50:00,14.56,14.56,14.53,14.54,866269.0,14.56,14.56,14.53,14.54,866269.0
2016-02-18 09:30:00,14.53,14.57,14.51,14.55,230997.0,14.53,14.57,14.51,14.55,230997.0
2016-02-18 09:40:00,14.55,14.59,14.54,14.58,154669.0,14.55,14.59,14.54,14.58,154669.0
2016-02-18 09:50:00,14.58,14.59,14.57,14.58,103933.0,14.58,14.59,14.57,14.58,103933.0
2016-02-18 10:00:00,14.58,14.61,14.58,14.59,149548.0,14.58,14.61,14.58,14.59,149548.0
2016-02-18 10:10:00,14.6,14.61,14.57,14.59,72814.0,14.6,14.61,14.57,14.59,72814.0
2016-02-18 10:20:00,14.6,14.61,14.59,14.6,42663.0,14.6,14.61,14.59,14.6,42663.0
2016-02-18 10:30:00,14.6,14.61,14.59,14.6,54442.0,14.6,14.61,14.59,14.6,54442.0
2016-02-18 10:40:00,14.6,14.63,14.6,14.62,113579.0,14.6,14.63,14.6,14.62,113579.0
2016-02-18 10:50:00,14.62,14.63,14.61,14.62,57588.0,14.62,14.63,14.61,14.62,57588.0
2016-02-18 11:00:00,14.62,14.66,14.61,14.64,236405.0,14.62,14.66,14.61,14.64,236405.0
2016-02-18 11:10:00,14.65,14.65,14.61,14.64,99343.0,14.65,14.65,14.61,14.64,99343.0
2016-02-18 11:20:00,14.63,14.65,14.63,14.64,58624.0,14.63,14.65,14.63,14.64,58624.0
2016-02-18 11:30:00,14.64,14.65,14.63,14.63,133123.0,14.64,14.65,14.63,14.63,133123.0
2016-02-18 11:40:00,14.63,14.65,14.62,14.64,68201.0,14.63,14.65,14.62,14.64,68201.0
2016-02-18 11:50:00,14.65,14.66,14.64,14.64,101259.0,14.65,14.66,14.64,14.64,101259.0
2016-02-18 12:00:00,14.65,14.67,14.63,14.66,183129.0,14.65,14.67,14.63,14.66,183129.0
2016-02-18 12:10:00,14.66,14.68,14.66,14.67,412341.0,14.66,14.68,14.66,14.67,412341.0
2016-02-18 12:20:00,14.67,14.67,14.64,14.66,114087.0,14.67,14.67,14.64,14.66,114087.0
2016-02-18 12:30:00,14.66,14.67,14.65,14.67,40284.0,14.66,14.67,14.65,14.67,40284.0
2016-02-18 12:40:00,14.67,14.69,14.67,14.69,113348.0,14.67,14.69,14.67,14.69,113348.0
2016-02-18 12:50:00,14.69,14.73,14.69,14.72,104293.0,14.69,14.73,14.69,14.72,104293.0
2016-02-18 13:00:00,14.73,14.73,14.69,14.71,140765.0,14.73,14.73,14.69,14.71,140765.0
2016-02-18 13:10:00,14.71,14.71,14.68,14.69,166237.0,14.71,14.71,14.68,14.69,166237.0
2016-02-18 13:20:00,14.7,14.7,14.66,14.69,83385.0,14.7,14.7,14.66,14.69,83385.0
2016-02-18 13:30:00,14.69,14.71,14.68,14.71,240191.0,14.69,14.71,14.68,14.71,240191.0
2016-02-18 13:40:00,14.71,14.74,14.69,14.74,373528.0,14.71,14.74,14.69,14.74,373528.0
2016-02-18 13:50:00,14.73,14.76,14.71,14.74,602601.0,14.73,14.76,14.71,14.74,602601.0
2016-02-18 14:00:00,14.73,14.74,14.71,14.71,149130.0,14.73,14.74,14.71,14.71,149130.0
2016-02-18 14:10:00,14.71,14.74,14.71,14.74,53298.0,14.71,14.74,14.71,14.74,53298.0
2016-02-18 14:20:00,14.74,14.74,14.71,14.71,167675.0,14.74,14.74,14.71,14.71,167675.0
2016-02-18 14:30:00,14.72,14.73,14.7,14.72,155305.0,14.72,14.73,14.7,14.72,155305.0
2016-02-18 14:40:00,14.72,14.74,14.71,14.74,124609.0,14.72,14.74,14.71,14.74,124609.0
2016-02-18 14:50:00,14.74,14.75,14.73,14.74,86256.0,14.74,14.75,14.73,14.74,86256.0
2016-02-18 15:00:00,14.74,14.77,14.74,14.76,145673.0,14.74,14.77,14.74,14.76,145673.0
2016-02-18 15:10:00,14.76,14.78,14.75,14.76,248707.0,14.76,14.78,14.75,14.76,248707.0
2016-02-18 15:20:00,14.76,14.77,14.75,14.77,61343.0,14.76,14.77,14.75,14.77,61343.0
2016-02-18 15:30:00,14.77,14.77,14.73,14.74,188567.0,14.77,14.77,14.73,14.74,188567.0
2016-02-18 15:40:00,14.74,14.81,14.73,14.81,417934.0,14.74,14.81,14.73,14.81,417934.0
2016-02-18 15:50:00,14.81,14.82,14.75,14.77,946371.0,14.81,14.82,14.75,14.77,946371.0
2016-02-19 09:30:00,14.62,14.66,14.6,14.65,456854.0,14.62,14.66,14.6,14.65,456854.0
2016-02-19 09:40:00,14.65,14.67,14.63,14.67,270324.0,14.65,14.67,14.63,14.67,270324.0
2016-02-19 09:50:00,14.67,14.67,14.62,14.63,142850.0,14.67,14.67,14.62,14.63,142850.0
2016-02-19 10:00:00,14.64,14.67,14.63,14.64,190289.0,14.64,14.67,14.63,14.64,190289.0
2016-02-19 10:10:00,14.64,14.66,14.61,14.63,116066.0,14.64,14.66,14.61,14.63,116066.0
2016-02-19 10:20:00,14.63,14.65,14.61,14.64,159192.0,14.63,14.65,14.61,14.64,159192.0
2016-02-19 10:30:00,14.64,14.66,14.63,14.64,168234.0,14.64,14.66,14.63,14.64,168234.0
2016-02-19 10:40:00,14.64,14.65,14.61,14.63,130131.0,14.64,14.65,14.61,14.63,130131.0
2016-02-19 10:50:00,14.63,14.65,14.62,14.64,109647.0,14.63,14.65,14.62,14.64,109647.0
2016-02-19 11:00:00,14.64,14.68,14.63,14.67,168341.0,14.64,14.68,14.63,14.67,168341.0
2016-02-19 11:10:00,14.66,14.67,14.64,14.65,68106.0,14.66,14.67,14.64,14.65,68106.0
2016-02-19 11:20:00,14.64,14.66,14.64,14.65,46903.0,14.64,14.66,14.64,14.65,46903.0
2016-02-19 11:30:00,14.65,14.67,14.64,14.67,67583.0,14.65,14.67,14.64,14.67,67583.0
2016-02-19 11:40:00,14.67,14.69,14.66,14.68,59809.0,14.67,14.69,14.66,14.68,59809.0
2016-02-19 11:50:00,14.69,14.7,14.67,14.68,153289.0,14.69,14.7,14.67,14.68,153289.0
2016-02-19 12:00:00,14.69,14.7,14.67,14.68,122292.0,14.69,14.7,14.67,14.68,122292.0
2016-02-19 12:10:00,14.68,14.69,14.67,14.68,62639.0,14.68,14.69,14.67,14.68,62639.0
2016-02-19 12:20:00,14.69,14.7,14.68,14.69,42275.0,14.69,14.7,14.68,14.69,42275.0
2016-02-19 12:30:00,14.69,14.7,14.69,14.7,11947.0,14.69,14.7,14.69,14.7,11947.0
2016-02-19 12:40:00,14.7,14.7,14.66,14.68,134952.0,14.7,14.7,14.66,14.68,134952.0
2016-02-19 12:50:00,14.68,14.68,14.67,14.67,20523.0,14.68,14.68,14.67,14.67,20523.0
2016-02-19 13:00:00,14.66,14.67,14.65,14.66,61221.0,14.66,14.67,14.65,14.66,61221.0
2016-02-19 13:10:00,14.66,14.66,14.63,14.64,82035.0,14.66,14.66,14.63,14.64,82035.0
2016-02-19 13:20:00,14.64,14.64,14.62,14.64,69572.0,14.64,14.64,14.62,14.64,69572.0
2016-02-19 13:30:00,14.64,14.67,14.64,14.67,75354.0,14.64,14.67,14.64,14.67,75354.0
2016-02-19 13:40:00,14.66,14.67,14.65,14.66,126298.0,14.66,14.67,14.65,14.66,126298.0
2016-02-19 13:50:00,14.66,14.67,14.66,14.67,42734.0,14.66,14.67,14.66,14.67,42734.0
2016-02-19 14:00:00,14.67,14.67,14.64,14.65,79918.0,14.67,14.67,14.64,14.65,79918.0
2016-02-19 14:10:00,14.64,14.66,14.64,14.66,14896.0,14.64,14.66,14.64,14.66,14896.0
2016-02-19 14:20:00,14.66,14.67,14.65,14.66,17562.0,14.66,14.67,14.65,14.66,17562.0
2016-02-19 14:30:00,14.67,14.67,14.66,14.67,15661.0,14.67,14.67,14.66,14.67,15661.0
2016-02-19 14:40:00,14.66,14.68,14.66,14.67,33218.0,14.66,14.68,14.66,14.67,33218.0
2016-02-19 14:50:00,14.67,14.68,14.66,14.66,68378.0,14.67,14.68,14.66,14.66,68378.0
2016-02-19 15:00:00,14.67,14.67,14.62,14.62,225315.0,14.67,14.67,14.62,14.62,225315.0
2016-02-19 15:10:00,14.63,14.65,14.62,14.65,50791.0,14.63,14.65,14.62,14.65,50791.0
2016-02-19 15:20:00,14.65,14.65,14.64,14.65,35091.0,14.65,14.65,14.64,14.65,35091.0
2016-02-19 15:30:00,14.65,14.65,14.61,14.62,146458.0,14.65,14.65,14.61,14.62,146458.0
2016-02-19 15:40:00,14.62,14.64,14.61,14.64,193331.0,14.62,14.64,14.61,14.64,193331.0
2016-02-19 15:50:00,14.64,14.64,14.62,14.64,337201.0,14.64,14.64,14.62,14.64,337201.0
2016-02-22 09:30:00,14.34,14.37,14.34,14.36,668275.0,14.34,14.37,14.34,14.36,668275.0
2016-02-22 09:40:00,14.37,14.39,14.36,14.38,257692.0,14.37,14.39,14.36,14.38,257692.0
2016-02-22 09:50:00,14.38,14.44,14.38,14.44,238548.0,14.38,14.44,14.38,14.44,238548.0
2016-02-22 10:00:00,14.44,14.45,14.41,14.45,231503.0,14.44,14.45,14.41,14.45,231503.0
2016-02-22 10:10:00,14.45,14.52,14.44,14.51,285274.0,14.45,14.52,14.44,14.51,285274.0
2016-02-22 10:20:00,14.5,14.51,14.47,14.49,136521.0,14.5,14.51,14.47,14.49,136521.0
2016-02-22 10:30:00,14.49,14.49,14.44,14.48,146715.0,14.49,14.49,14.44,14.48,146715.0
2016-02-22 10:40:00,14.48,14.48,14.44,14.45,159253.0,14.48,14.48,14.44,14.45,159253.0
2016-02-22 10:50:00,14.45,14.49,14.45,14.46,117854.0,14.45,14.49,14.45,14.46,117854.0
2016-02-22 11:00:00,14.46,14.48,14.45,14.45,121864.0,14.46,14.48,14.45,14.45,121864.0
2016-02-22 11:10:00,14.45,14.46,14.42,14.45,139116.0,14.45,14.46,14.42,14.45,139116.0
2016-02-22 11:20:00,14.45,14.47,14.44,14.45,122183.0,14.45,14.47,14.44,14.45,122183.0
2016-02-22 11:30:00,14.45,14.47,14.45,14.47,97977.0,14.45,14.47,14.45,14.47,97977.0
2016-02-22 11:40:00,14.47,14.48,14.45,14.47,104795.0,14.47,14.48,14.45,14.47,104795.0
2016-02-22 11:50:00,14.48,14.48,14.45,14.46,40470.0,14.48,14.48,14.45,14.46,40470.0
2016-02-22 12:00:00,14.46,14.48,14.45,14.46,39348.0,14.46,14.48,14.45,14.46,39348.0
2016-02-22 12:10:00,14.46,14.47,14.44,14.46,96865.0,14.46,14.47,14.44,14.46,96865.0
2016-02-22 12:20:00,14.45,14.47,14.44,14.46,86447.0,14.45,14.47,14.44,14.46,86447.0
2016-02-22 12:30:00,14.45,14.47,14.43,14.44,271192.0,14.45,14.47,14.43,14.44,271192.0
2016-02-22 12:40:00,14.44,14.46,14.43,14.45,201788.0,14.44,14.46,14.43,14.45,201788.0
2016-02-22 12:50:00,14.46,14.46,14.45,14.46,69696.0,14.46,14.46,14.45,14.46,69696.0
2016-02-22 13:00:00,14.46,14.46,14.44,14.45,152611.0,14.46,14.46,14.44,14.45,152611.0
2016-02-22 13:10:00,14.46,14.48,14.45,14.46,37631.0,14.46,14.48,14.45,14.46,37631.0
2016-02-22 13:20:00,14.45,14.45,14.43,14.45,28920.0,14.45,14.45,14.43,14.45,28920.0
2016-02-22 13:30:00,14.44,14.45,14.43,14.43,29074.0,14.44,14.45,14.43,14.43,29074.0
2016-02-22 13:40:00,14.44,14.44,14.43,14.44,35651.0,14.44,14.44,14.43,14.44,35651.0
2016-02-22 13:50:00,14.43,14.44,14.43,14.44,44121.0,14.43,14.44,14.43,14.44,44121.0
2016-02-22 14:00:00,14.44,14.45,14.43,14.45,13026.0,14.44,14.45,14.43,14.45,13026.0
2016-02-22 14:10:00,14.45,14.45,14.44,14.45,26461.0,14.45,14.45,14.44,14.45,26461.0
2016-02-22 14:20:00,14.45,14.45,14.44,14.44,29909.0,14.45,14.45,14.44,14.44,29909.0
2016-02-22 14:30:00,14.45,14.45,14.44,14.44,14682.0,14.45,14.45,14.44,14.44,14682.0
2016-02-22 14:40:00,14.44,14.45,14.44,14.44,78745.0,14.44,14.45,14.44,14.44,78745.0
2016-02-22 14:50:00,14.44,14.45,14.44,14.44,27099.0,14.44,14.45,14.44,14.44,27099.0
2016-02-22 15:00:00,14.44,14.45,14.43,14.44,112951.0,14.44,14.45,14.43,14.44,112951.0
2016-02-22 15:10:00,14.45,14.45,14.44,14.44,83040.0,14.45,14.45,14.44,14.44,83040.0
2016-02-22 15:20:00,14.44,14.45,14.44,14.45,33471.0,14.44,14.45,14.44,14.45,33471.0
2016-02-22 15:30:00,14.44,14.45,14.44,14.44,202465.0,14.44,14.45,14.44,14.44,202465.0
2016-02-22 15:40:00,14.44,14.45,14.43,14.44,120487.0,14.44,14.45,14.43,14.44,120487.0
2016-02-22 15:50:00,14.44,14.44,14.43,14.44,314740.0,14.44,14.44,14.43,14.44,314740.0
2016-02-23 09:30:00,14.51,14.52,14.48,14.52,253418.0,14.51,14.52,14.48,14.52,253418.0
2016-02-23 09:40:00,14.52,14.54,14.5,14.54,126963.0,14.52,14.54,14.5,14.54,126963.0
2016-02-23 09:50:00,14.54,14.56,14.52,14.55,181349.0,14.54,14.56,14.52,14.55,181349.0
2016-02-23 10:00:00,14.55,14.58,14.54,14.57,91860.0,14.55,14.58,14.54,14.57,91860.0
2016-02-23 10:10:00,14.56,14.57,14.53,14.55,49396.0,14.56,14.57,14.53,14.55,49396.0
2016-02-23 10:20:00,14.54,14.56,14.54,14.54,60800.0,14.54,14.56,14.54,14.54,60800.0
2016-02-23 10:30:00,14.54,14.56,14.54,14.54,79027.0,14.54,14.56,14.54,14.54,79027.0
2016-02-23 10:40:00,14.54,14.56,14.54,14.56,64471.0,14.54,14.56,14.54,14.56,64471.0
2016-02-23 10:50:00,14.56,14.58,14.55,14.56,255372.0,14.56,14.58,14.55,14.56,255372.0
2016-02-23 11:00:00,14.55,14.57,14.54,14.57,168661.0,14.55,14.57,14.54,14.57,168661.0
2016-02-23 11:10:00,14.57,14.57,14.54,14.55,213124.0,14.57,14.57,14.54,14.55,213124.0
2016-02-23 11:20:00,14.55,14.57,14.54,14.54,52288.0,14.55,14.57,14.54,14.54,52288.0
2016-02-23 11:30:00,14.54,14.57,14.54,14.55,58760.0,14.54,14.57,14.54,14.55,58760.0
2016-02-23 11:40:00,14.56,14.56,14.52,14.55,136538.0,14.56,14.56,14.52,14.55,136538.0
2016-02-23 11:50:00,14.55,14.57,14.55,14.55,79893.0,14.55,14.57,14.55,14.55,79893.0
2016-02-23 12:00:00,14.56,14.57,14.53,14.53,95782.0,14.56,14.57,14.53,14.53,95782.0
2016-02-23 12:10:00,14.53,14.55,14.52,14.53,142468.0,14.53,14.55,14.52,14.53,142468.0
2016-02-23 12:20:00,14.53,14.54,14.52,14.53,72373.0,14.53,14.54,14.52,14.53,72373.0
2016-02-23 12:30:00,14.53,14.54,14.52,14.53,35420.0,14.53,14.54,14.52,14.53,35420.0
2016-02-23 12:40:00,14.53,14.54,14.5,14.52,77799.0,14.53,14.54,14.5,14.52,77799.0
2016-02-23 12:50:00,14.51,14.52,14.5,14.51,44254.0,14.51,14.52,14.5,14.51,44254.0
2016-02-23 13:00:00,14.51,14.53,14.5,14.51,81086.0,14.51,14.53,14.5,14.51,81086.0
2016-02-23 13:10:00,14.51,14.53,14.51,14.52,23837.0,14.51,14.53,14.51,14.52,23837.0
2016-02-23 13:20:00,14.52,14.52,14.5,14.51,80624.0,14.52,14.52,14.5,14.51,80624.0
2016-02-23 13:30:00,14.5,14.5,14.49,14.49,54325.0,14.5,14.5,14.49,14.49,54325.0
2016-02-23 13:40:00,14.49,14.51,14.49,14.51,40177.0,14.49,14.51,14.49,14.51,40177.0
2016-02-23 13:50:00,14.51,14.52,14.5,14.5,70838.0,14.51,14.52,14.5,14.5,70838.0
2016-02-23 14:00:00,14.51,14.51,14.5,14.51,37024.0,14.51,14.51,14.5,14.51,37024.0
2016-02-23 14:10:00,14.51,14.51,14.49,14.5,121305.0,14.51,14.51,14.49,14.5,121305.0
2016-02-23 14:20:00,14.5,14.51,14.49,14.51,56727.0,14.5,14.51,14.49,14.51,56727.0
2016-02-23 14:30:00,14.5,14.51,14.49,14.5,31484.0,14.5,14.51,14.49,14.5,31484.0
2016-02-23 14:40:00,14.5,14.51,14.49,14.51,83225.0,14.5,14.51,14.49,14.51,83225.0
2016-02-23 14:50:00,14.5,14.51,14.5,14.51,27330.0,14.5,14.51,14.5,14.51,27330.0
2016-02-23 15:00:00,14.51,14.52,14.5,14.5,95811.0,14.51,14.52,14.5,14.5,95811.0
2016-02-23 15:10:00,14.51,14.53,14.5,14.53,111660.0,14.51,14.53,14.5,14.53,111660.0
2016-02-23 15:20:00,14.53,14.53,14.52,14.52,46807.0,14.53,14.53,14.52,14.52,46807.0
2016-02-23 15:30:00,14.52,14.53,14.51,14.52,59334.0,14.52,14.53,14.51,14.52,59334.0
2016-02-23 15:40:00,14.52,14.53,14.51,14.53,85603.0,14.52,14.53,14.51,14.53,85603.0
2016-02-23 15:50:00,14.53,14.54,14.51,14.53,334468.0,14.53,14.54,14.51,14.53,334468.0
2016-02-24 09:30:00,14.72,14.75,14.72,14.73,541250.0,14.72,14.75,14.72,14.73,541250.0
2016-02-24 09:40:00,14.72,14.78,14.71,14.77,444629.0,14.72,14.78,14.71,14.77,444629.0
2016-02-24 09:50:00,14.78,14.83,14.77,14.8,421293.0,14.78,14.83,14.77,14.8,421293.0
2016-02-24 10:00:00,14.8,14.83,14.78,14.79,626827.0,14.8,14.83,14.78,14.79,626827.0
2016-02-24 10:10:00,14.79,14.83,14.78,14.82,349658.0,14.79,14.83,14.78,14.82,349658.0
2016-02-24 10:20:00,14.82,14.84,14.79,14.8,297499.0,14.82,14.84,14.79,14.8,297499.0
2016-02-24 10:30:00,14.8,14.83,14.73,14.75,480058.0,14.8,14.83,14.73,14.75,480058.0
2016-02-24 10:40:00,14.75,14.77,14.73,14.76,207309.0,14.75,14.77,14.73,14.76,207309.0
2016-02-24 10:50:00,14.75,14.78,14.72,14.74,425857.0,14.75,14.78,14.72,14.74,425857.0
2016-02-24 11:00:00,14.74,14.74,14.67,14.7,536669.0,14.74,14.74,14.67,14.7,536669.0
2016-02-24 11:10:00,14.71,14.71,14.6,14.64,335751.0,14.71,14.71,14.6,14.64,335751.0
2016-02-24 11:20:00,14.63,14.69,14.61,14.63,221942.0,14.63,14.69,14.61,14.63,221942.0
2016-02-24 11:30:00,14.63,14.67,14.63,14.65,275933.0,14.63,14.67,14.63,14.65,275933.0
2016-02-24 11:40:00,14.64,14.67,14.62,14.65,107459.0,14.64,14.67,14.62,14.65,107459.0
2016-02-24 11:50:00,14.65,14.67,14.63,14.67,120593.0,14.65,14.67,14.63,14.67,120593.0
2016-02-24 12:00:00,14.66,14.67,14.63,14.64,111021.0,14.66,14.67,14.63,14.64,111021.0
2016-02-24 12:10:00,14.65,14.67,14.63,14.65,204523.0,14.65,14.67,14.63,14.65,204523.0
2016-02-24 12:20:00,14.65,14.66,14.62,14.65,45174.0,14.65,14.66,14.62,14.65,45174.0
2016-02-24 12:30:00,14.65,14.66,14.64,14.65,41005.0,14.65,14.66,14.64,14.65,41005.0
2016-02-24 12:40:00,14.64,14.65,14.57,14.59,136510.0,14.64,14.65,14.57,14.59,136510.0
2016-02-24 12:50:00,14.58,14.59,14.54,14.56,107824.0,14.58,14.59,14.54,14.56,107824.0
2016-02-24 13:00:00,14.56,14.57,14.53,14.56,172560.0,14.56,14.57,14.53,14.56,172560.0
2016-02-24 13:10:00,14.56,14.58,14.54,14.57,101266.0,14.56,14.58,14.54,14.57,101266.0
2016-02-24 13:20:00,14.57,14.58,14.54,14.56,129365.0,14.57,14.58,14.54,14.56,129365.0
2016-02-24 13:30:00,14.56,14.59,14.55,14.58,125701.0,14.56,14.59,14.55,14.58,125701.0
2016-02-24 13:40:00,14.58,14.58,14.55,14.56,61492.0,14.58,14.58,14.55,14.56,61492.0
2016-02-24 13:50:00,14.57,14.57,14.54,14.56,30580.0,14.57,14.57,14.54,14.56,30580.0
2016-02-24 14:00:00,14.56,14.57,14.54,14.54,115022.0,14.56,14.57,14.54,14.54,115022.0
2016-02-24 14:10:00,14.55,14.55,14.53,14.54,96053.0,14.55,14.55,14.53,14.54,96053.0
2016-02-24 14:20:00,14.54,14.55,14.52,14.53,125595.0,14.54,14.55,14.52,14.53,125595.0
2016-02-24 14:30:00,14.54,14.54,14.48,14.49,148316.0,14.54,14.54,14.48,14.49,148316.0
2016-02-24 14:40:00,14.48,14.5,14.45,14.49,243524.0,14.48,14.5,14.45,14.49,243524.0
2016-02-24 14:50:00,14.49,14.5,14.47,14.48,131372.0,14.49,14.5,14.47,14.48,131372.0
2016-02-24 15:00:00,14.49,14.52,14.48,14.49,123539.0,14.49,14.52,14.48,14.49,123539.0
2016-02-24 15:10:00,14.49,14.51,14.48,14.49,151900.0,14.49,14.51,14.48,14.49,151900.0
2016-02-24 15:20:00,14.48,14.51,14.48,14.5,163358.0,14.48,14.51,14.48,14.5,163358.0
2016-02-24 15:30:00,14.49,14.51,14.48,14.49,141371.0,14.49,14.51,14.48,14.49,141371.0
2016-02-24 15:40:00,14.5,14.5,14.49,14.5,69555.0,14.5,14.5,14.49,14.5,69555.0
2016-02-24 15:50:00,14.5,14.51,14.49,14.51,223935.0,14.5,14.51,14.49,14.51,223935.0
2016-02-25 09:30:00,14.38,14.42,14.34,14.41,514852.0,14.38,14.42,14.34,14.41,514852.0
2016-02-25 09:40:00,14.41,14.45,14.32,14.41,603248.0,14.41,14.45,14.32,14.41,603248.0
2016-02-25 09:50:00,14.42,14.42,14.38,14.4,138815.0,14.42,14.42,14.38,14.4,138815.0
2016-02-25 10:00:00,14.4,14.42,14.38,14.4,104003.0,14.4,14.42,14.38,14.4,104003.0
2016-02-25 10:10:00,14.41,14.45,14.39,14.4,97110.0,14.41,14.45,14.39,14.4,97110.0
2016-02-25 10:20:00,14.4,14.42,14.39,14.41,63651.0,14.4,14.42,14.39,14.41,63651.0
2016-02-25 10:30:00,14.4,14.43,14.4,14.42,114426.0,14.4,14.43,14.4,14.42,114426.0
2016-02-25 10:40:00,14.43,14.43,14.4,14.42,117433.0,14.43,14.43,14.4,14.42,117433.0
2016-02-25 10:50:00,14.41,14.46,14.4,14.45,394173.0,14.41,14.46,14.4,14.45,394173.0
2016-02-25 11:00:00,14.45,14.48,14.43,14.45,157313.0,14.45,14.48,14.43,14.45,157313.0
2016-02-25 11:10:00,14.45,14.46,14.42,14.44,65303.0,14.45,14.46,14.42,14.44,65303.0
2016-02-25 11:20:00,14.44,14.44,14.42,14.43,54872.0,14.44,14.44,14.42,14.43,54872.0
2016-02-25 11:30:00,14.42,14.45,14.42,14.45,123527.0,14.42,14.45,14.42,14.45,123527.0
2016-02-25 11:40:00,14.45,14.48,14.44,14.46,80408.0,14.45,14.48,14.44,14.46,80408.0
2016-02-25 11:50:00,14.46,14.47,14.44,14.46,50902.0,14.46,14.47,14.44,14.46,50902.0
2016-02-25 12:00:00,14.45,14.46,14.43,14.44,57578.0,14.45,14.46,14.43,14.44,57578.0
2016-02-25 12:10:00,14.43,14.45,14.43,14.44,22611.0,14.43,14.45,14.43,14.44,22611.0
2016-02-25 12:20:00,14.44,14.45,14.43,14.44,24708.0,14.44,14.45,14.43,14.44,24708.0
2016-02-25 12:30:00,14.45,14.46,14.44,14.45,69277.0,14.45,14.46,14.44,14.45,69277.0
2016-02-25 12:40:00,14.46,14.48,14.45,14.46,174120.0,14.46,14.48,14.45,14.46,174120.0
2016-02-25 12:50:00,14.46,14.47,14.44,14.46,156161.0,14.46,14.47,14.44,14.46,156161.0
2016-02-25 13:00:00,14.47,14.48,14.45,14.46,81797.0,14.47,14.48,14.45,14.46,81797.0
2016-02-25 13:10:00,14.47,14.48,14.45,14.45,55789.0,14.47,14.48,14.45,14.45,55789.0
2016-02-25 13:20:00,14.45,14.46,14.44,14.45,92063.0,14.45,14.46,14.44,14.45,92063.0
2016-02-25 13:30:00,14.45,14.45,14.43,14.44,150265.0,14.45,14.45,14.43,14.44,150265.0
2016-02-25 13:40:00,14.44,14.44,14.4,14.42,70547.0,14.44,14.44,14.4,14.42,70547.0
2016-02-25 13:50:00,14.42,14.43,14.4,14.42,67166.0,14.42,14.43,14.4,14.42,67166.0
2016-02-25 14:00:00,14.42,14.45,14.42,14.43,34450.0,14.42,14.45,14.42,14.43,34450.0
2016-02-25 14:10:00,14.44,14.44,14.42,14.43,80955.0,14.44,14.44,14.42,14.43,80955.0
2016-02-25 14:20:00,14.42,14.44,14.41,14.44,46379.0,14.42,14.44,14.41,14.44,46379.0
2016-02-25 14:30:00,14.44,14.46,14.43,14.44,112254.0,14.44,14.46,14.43,14.44,112254.0
2016-02-25 14:40:00,14.44,14.45,14.44,14.45,83224.0,14.44,14.45,14.44,14.45,83224.0
2016-02-25 14:50:00,14.45,14.47,14.44,14.46,62909.0,14.45,14.47,14.44,14.46,62909.0
2016-02-25 15:00:00,14.46,14.47,14.43,14.44,69722.0,14.46,14.47,14.43,14.44,69722.0
2016-02-25 15:10:00,14.44,14.44,14.43,14.44,52085.0,14.44,14.44,14.43,14.44,52085.0
2016-02-25 15:20:00,14.44,14.44,14.43,14.44,29347.0,14.44,14.44,14.43,14.44,29347.0
2016-02-25 15:30:00,14.44,14.45,14.43,14.44,101344.0,14.44,14.45,14.43,14.44,101344.0
2016-02-25 15:40:00,14.43,14.45,14.43,14.44,88871.0,14.43,14.45,14.43,14.44,88871.0
2016-02-25 15:50:00,14.44,14.45,14.41,14.41,437622.0,14.44,14.45,14.41,14.41,437622.0
2016-02-26 09:30:00,14.31,14.33,14.27,14.31,472396.0,14.31,14.33,14.27,14.31,472396.0
2016-02-26 09:40:00,14.31,14.33,14.26,14.29,705750.0,14.31,14.33,14.26,14.29,705750.0
2016-02-26 09:50:00,14.28,14.3,14.15,14.18,932602.0,14.28,14.3,14.15,14.18,932602.0
2016-02-26 10:00:00,14.18,14.22,14.11,14.13,1032060.0,14.18,14.22,14.11,14.13,1032060.0
2016-02-26 10:10:00,14.13,14.16,14.12,14.13,236242.0,14.13,14.16,14.12,14.13,236242.0
2016-02-26 10:20:00,14.13,14.18,14.12,14.16,508045.0,14.13,14.18,14.12,14.16,508045.0
2016-02-26 10:30:00,14.17,14.18,14.14,14.14,143814.0,14.17,14.18,14.14,14.14,143814.0
2016-02-26 10:40:00,14.14,14.17,14.14,14.15,203699.0,14.14,14.17,14.14,14.15,203699.0
2016-02-26 10:50:00,14.14,14.15,14.09,14.1,226425.0,14.14,14.15,14.09,14.1,226425.0
2016-02-26 11:00:00,14.09,14.1,13.97,13.99,948927.0,14.09,14.1,13.97,13.99,948927.0
2016-02-26 11:10:00,13.98,14.04,13.97,14.03,702449.0,13.98,14.04,13.97,14.03,702449.0
2016-02-26 11:20:00,14.03,14.05,14.02,14.04,256232.0,14.03,14.05,14.02,14.04,256232.0
2016-02-26 11:30:00,14.03,14.04,14.02,14.03,154677.0,14.03,14.04,14.02,14.03,154677.0
2016-02-26 11:40:00,14.03,14.04,14.02,14.03,94731.0,14.03,14.04,14.02,14.03,94731.0
2016-02-26 11:50:00,14.03,14.05,14.02,14.05,70800.0,14.03,14.05,14.02,14.05,70800.0
2016-02-26 12:00:00,14.04,14.06,14.03,14.04,100168.0,14.04,14.06,14.03,14.04,100168.0
2016-02-26 12:10:00,14.03,14.04,14.02,14.03,142058.0,14.03,14.04,14.02,14.03,142058.0
2016-02-26 12:20:00,14.03,14.06,14.03,14.05,88058.0,14.03,14.06,14.03,14.05,88058.0
2016-02-26 12:30:00,14.05,14.07,14.04,14.05,133387.0,14.05,14.07,14.04,14.05,133387.0
2016-02-26 12:40:00,14.05,14.06,14.03,14.05,81998.0,14.05,14.06,14.03,14.05,81998.0
2016-02-26 12:50:00,14.05,14.05,14.02,14.02,122617.0,14.05,14.05,14.02,14.02,122617.0
2016-02-26 13:00:00,14.03,14.04,14.01,14.02,85007.0,14.03,14.04,14.01,14.02,85007.0
2016-02-26 13:10:00,14.02,14.03,14.0,14.01,76079.0,14.02,14.03,14.0,14.01,76079.0
2016-02-26 13:20:00,14.01,14.02,13.98,14.02,189345.0,14.01,14.02,13.98,14.02,189345.0
2016-02-26 13:30:00,14.01,14.03,14.01,14.02,48475.0,14.01,14.03,14.01,14.02,48475.0
2016-02-26 13:40:00,14.01,14.03,14.0,14.01,87579.0,14.01,14.03,14.0,14.01,87579.0
2016-02-26 13:50:00,14.01,14.03,13.99,13.99,170753.0,14.01,14.03,13.99,13.99,170753.0
2016-02-26 14:00:00,14.0,14.0,13.99,14.0,39643.0,14.0,14.0,13.99,14.0,39643.0
2016-02-26 14:10:00,14.0,14.0,13.99,14.0,67334.0,14.0,14.0,13.99,14.0,67334.0
2016-02-26 14:20:00,13.99,14.01,13.99,14.01,50616.0,13.99,14.01,13.99,14.01,50616.0
2016-02-26 14:30:00,14.01,14.03,14.0,14.03,104610.0,14.01,14.03,14.0,14.03,104610.0
2016-02-26 14:40:00,14.03,14.03,14.01,14.02,109545.0,14.03,14.03,14.01,14.02,109545.0
2016-02-26 14:50:00,14.02,14.04,14.01,14.04,55068.0,14.02,14.04,14.01,14.04,55068.0
2016-02-26 15:00:00,14.04,14.04,14.0,14.02,306989.0,14.04,14.04,14.0,14.02,306989.0
2016-02-26 15:10:00,14.02,14.04,14.02,14.02,92262.0,14.02,14.04,14.02,14.02,92262.0
2016-02-26 15:20:00,14.03,14.03,14.02,14.03,178108.0,14.03,14.03,14.02,14.03,178108.0
2016-02-26 15:30:00,14.02,14.04,14.02,14.04,216623.0,14.02,14.04,14.02,14.04,216623.0
2016-02-26 15:40:00,14.04,14.05,14.03,14.04,125580.0,14.04,14.05,14.03,14.04,125580.0
2016-02-26 15:50:00,14.04,14.04,14.02,14.02,578196.0,14.04,14.04,14.02,14.02,578196.0
2016-02-29 09:30:00,14.04,14.09,14.03,14.07,258078.0,14.04,14.09,14.03,14.07,258078.0
2016-02-29 09:40:00,14.07,14.11,14.06,14.11,230973.0,14.07,14.11,14.06,14.11,230973.0
2016-02-29 09:50:00,14.11,14.12,14.09,14.11,157518.0,14.11,14.12,14.09,14.11,157518.0
2016-02-29 10:00:00,14.11,14.12,14.1,14.1,96779.0,14.11,14.12,14.1,14.1,96779.0
2016-02-29 10:10:00,14.1,14.1,14.08,14.09,105359.0,14.1,14.1,14.08,14.09,105359.0
2016-02-29 10:20:00,14.1,14.1,14.06,14.08,92734.0,14.1,14.1,14.06,14.08,92734.0
2016-02-29 10:30:00,14.08,14.1,14.07,14.09,91112.0,14.08,14.1,14.07,14.09,91112.0
2016-02-29 10:40:00,14.09,14.12,14.09,14.1,87502.0,14.09,14.12,14.09,14.1,87502.0
2016-02-29 10:50:00,14.1,14.11,14.07,14.08,179181.0,14.1,14.11,14.07,14.08,179181.0
2016-02-29 11:00:00,14.07,14.1,14.06,14.06,185432.0,14.07,14.1,14.06,14.06,185432.0
2016-02-29 11:10:00,14.07,14.09,14.06,14.08,29730.0,14.07,14.09,14.06,14.08,29730.0
2016-02-29 11:20:00,14.08,14.12,14.07,14.12,253166.0,14.08,14.12,14.07,14.12,253166.0
2016-02-29 11:30:00,14.11,14.13,14.1,14.13,59277.0,14.11,14.13,14.1,14.13,59277.0
2016-02-29 11:40:00,14.13,14.13,14.11,14.13,50558.0,14.13,14.13,14.11,14.13,50558.0
2016-02-29 11:50:00,14.12,14.14,14.11,14.14,55818.0,14.12,14.14,14.11,14.14,55818.0
2016-02-29 12:00:00,14.14,14.15,14.11,14.12,64650.0,14.14,14.15,14.11,14.12,64650.0
2016-02-29 12:10:00,14.12,14.12,14.1,14.12,107375.0,14.12,14.12,14.1,14.12,107375.0
2016-02-29 12:20:00,14.12,14.12,14.09,14.1,50650.0,14.12,14.12,14.09,14.1,50650.0
2016-02-29 12:30:00,14.1,14.11,14.09,14.11,59394.0,14.1,14.11,14.09,14.11,59394.0
2016-02-29 12:40:00,14.11,14.11,14.09,14.1,76532.0,14.11,14.11,14.09,14.1,76532.0
2016-02-29 12:50:00,14.1,14.12,14.1,14.11,30399.0,14.1,14.12,14.1,14.11,30399.0
2016-02-29 13:00:00,14.11,14.14,14.11,14.14,110686.0,14.11,14.14,14.11,14.14,110686.0
2016-02-29 13:10:00,14.14,14.16,14.12,14.16,151688.0,14.14,14.16,14.12,14.16,151688.0
2016-02-29 13:20:00,14.16,14.2,14.15,14.18,167349.0,14.16,14.2,14.15,14.18,167349.0
2016-02-29 13:30:00,14.19,14.2,14.16,14.17,194899.0,14.19,14.2,14.16,14.17,194899.0
2016-02-29 13:40:00,14.16,14.17,14.15,14.16,35004.0,14.16,14.17,14.15,14.16,35004.0
2016-02-29 13:50:00,14.16,14.17,14.15,14.17,40142.0,14.16,14.17,14.15,14.17,40142.0
2016-02-29 14:00:00,14.17,14.18,14.16,14.17,51054.0,14.17,14.18,14.16,14.17,51054.0
2016-02-29 14:10:00,14.17,14.19,14.16,14.19,132387.0,14.17,14.19,14.16,14.19,132387.0
2016-02-29 14:20:00,14.19,14.2,14.18,14.19,104125.0,14.19,14.2,14.18,14.19,104125.0
2016-02-29 14:30:00,14.19,14.19,14.18,14.19,64439.0,14.19,14.19,14.18,14.19,64439.0
2016-02-29 14:40:00,14.18,14.2,14.18,14.19,130827.0,14.18,14.2,14.18,14.19,130827.0
2016-02-29 14:50:00,14.18,14.2,14.18,14.19,34406.0,14.18,14.2,14.18,14.19,34406.0
2016-02-29 15:00:00,14.2,14.21,14.19,14.21,135479.0,14.2,14.21,14.19,14.21,135479.0
2016-02-29 15:10:00,14.2,14.21,14.2,14.21,131775.0,14.2,14.21,14.2,14.21,131775.0
2016-02-29 15:20:00,14.21,14.21,14.19,14.19,66347.0,14.21,14.21,14.19,14.19,66347.0
2016-02-29 15:30:00,14.19,14.21,14.19,14.2,134312.0,14.19,14.21,14.19,14.2,134312.0
2016-02-29 15:40:00,14.21,14.21,14.2,14.2,170362.0,14.21,14.21,14.2,14.2,170362.0
2016-02-29 15:50:00,14.21,14.21,14.19,14.21,286306.0,14.21,14.21,14.19,14.21,286306.0
2016-03-01 09:30:00,14.21,14.21,14.14,14.17,425158.0,14.21,14.21,14.14,14.17,425158.0
2016-03-01 09:40:00,14.17,14.2,14.15,14.18,126271.0,14.17,14.2,14.15,14.18,126271.0
2016-03-01 09:50:00,14.17,14.19,14.15,14.17,104727.0,14.17,14.19,14.15,14.17,104727.0
2016-03-01 10:00:00,14.17,14.17,14.11,14.12,259822.0,14.17,14.17,14.11,14.12,259822.0
2016-03-01 10:10:00,14.12,14.12,14.05,14.05,429405.0,14.12,14.12,14.05,14.05,429405.0
2016-03-01 10:20:00,14.05,14.08,14.02,14.03,150544.0,14.05,14.08,14.02,14.03,150544.0
2016-03-01 10:30:00,14.02,14.05,14.02,14.04,291658.0,14.02,14.05,14.02,14.04,291658.0
2016-03-01 10:40:00,14.05,14.08,14.04,14.08,96207.0,14.05,14.08,14.04,14.08,96207.0
2016-03-01 10:50:00,14.07,14.09,14.06,14.08,225719.0,14.07,14.09,14.06,14.08,225719.0
2016-03-01 11:00:00,14.08,14.08,14.05,14.06,68958.0,14.08,14.08,14.05,14.06,68958.0
2016-03-01 11:10:00,14.05,14.1,14.04,14.07,254197.0,14.05,14.1,14.04,14.07,254197.0
2016-03-01 11:20:00,14.07,14.08,14.07,14.07,96499.0,14.07,14.08,14.07,14.07,96499.0
2016-03-01 11:30:00,14.08,14.08,14.07,14.08,72957.0,14.08,14.08,14.07,14.08,72957.0
2016-03-01 11:40:00,14.08,14.08,14.06,14.06,48985.0,14.08,14.08,14.06,14.06,48985.0
2016-03-01 11:50:00,14.06,14.07,14.04,14.05,167401.0,14.06,14.07,14.04,14.05,167401.0
2016-03-01 12:00:00,14.06,14.07,14.05,14.07,199554.0,14.06,14.07,14.05,14.07,199554.0
2016-03-01 12:10:00,14.06,14.08,14.05,14.06,111372.0,14.06,14.08,14.05,14.06,111372.0
2016-03-01 12:20:00,14.05,14.08,14.05,14.06,133921.0,14.05,14.08,14.05,14.06,133921.0
2016-03-01 12:30:00,14.07,14.07,14.04,14.06,149779.0,14.07,14.07,14.04,14.06,149779.0
2016-03-01 12:40:00,14.06,14.07,14.04,14.05,103252.0,14.06,14.07,14.04,14.05,103252.0
2016-03-01 12:50:00,14.05,14.05,14.04,14.05,118933.0,14.05,14.05,14.04,14.05,118933.0
2016-03-01 13:00:00,14.05,14.06,14.03,14.05,148206.0,14.05,14.06,14.03,14.05,148206.0
2016-03-01 13:10:00,14.04,14.05,14.03,14.04,47700.0,14.04,14.05,14.03,14.04,47700.0
2016-03-01 13:20:00,14.04,14.05,14.01,14.02,207698.0,14.04,14.05,14.01,14.02,207698.0
2016-03-01 13:30:00,14.02,14.05,14.01,14.05,108115.0,14.02,14.05,14.01,14.05,108115.0
2016-03-01 13:40:00,14.05,14.06,14.04,14.05,41834.0,14.05,14.06,14.04,14.05,41834.0
2016-03-01 13:50:00,14.06,14.06,14.05,14.06,19772.0,14.06,14.06,14.05,14.06,19772.0
2016-03-01 14:00:00,14.05,14.06,14.05,14.05,31985.0,14.05,14.06,14.05,14.05,31985.0
2016-03-01 14:10:00,14.05,14.06,14.04,14.06,106109.0,14.05,14.06,14.04,14.06,106109.0
2016-03-01 14:20:00,14.05,14.09,14.04,14.09,953253.0,14.05,14.09,14.04,14.09,953253.0
2016-03-01 14:30:00,14.08,14.13,14.08,14.12,1095269.0,14.08,14.13,14.08,14.12,1095269.0
2016-03-01 14:40:00,14.12,14.15,14.12,14.15,407197.0,14.12,14.15,14.12,14.15,407197.0
2016-03-01 14:50:00,14.15,14.17,14.14,14.15,1146528.0,14.15,14.17,14.14,14.15,1146528.0
2016-03-01 15:00:00,14.15,14.18,14.15,14.18,766105.0,14.15,14.18,14.15,14.18,766105.0
2016-03-01 15:10:00,14.18,14.22,14.17,14.19,1458304.0,14.18,14.22,14.17,14.19,1458304.0
2016-03-01 15:20:00,14.18,14.19,14.17,14.18,923783.0,14.18,14.19,14.17,14.18,923783.0
2016-03-01 15:30:00,14.17,14.2,14.17,14.2,801082.0,14.17,14.2,14.17,14.2,801082.0
2016-03-01 15:40:00,14.2,14.2,14.16,14.17,7708910.0,14.2,14.2,14.16,14.17,7708910.0
2016-03-01 15:50:00,14.17,14.18,14.16,14.16,868279.0,14.17,14.18,14.16,14.16,868279.0
2016-03-02 09:30:00,14.17,14.2,14.14,14.19,249397.0,14.17,14.2,14.14,14.19,249397.0
2016-03-02 09:40:00,14.19,14.2,14.17,14.2,418258.0,14.19,14.2,14.17,14.2,418258.0
2016-03-02 09:50:00,14.2,14.24,14.19,14.21,576448.0,14.2,14.24,14.19,14.21,576448.0
2016-03-02 10:00:00,14.22,14.23,14.19,14.21,512009.0,14.22,14.23,14.19,14.21,512009.0
2016-03-02 10:10:00,14.21,14.26,14.2,14.26,317162.0,14.21,14.26,14.2,14.26,317162.0
2016-03-02 10:20:00,14.25,14.31,14.24,14.28,780607.0,14.25,14.31,14.24,14.28,780607.0
2016-03-02 10:30:00,14.28,14.31,14.26,14.28,398272.0,14.28,14.31,14.26,14.28,398272.0
2016-03-02 10:40:00,14.27,14.28,14.23,14.25,162151.0,14.27,14.28,14.23,14.25,162151.0
2016-03-02 10:50:00,14.25,14.28,14.23,14.24,358494.0,14.25,14.28,14.23,14.24,358494.0
2016-03-02 11:00:00,14.24,14.25,14.21,14.22,371699.0,14.24,14.25,14.21,14.22,371699.0
2016-03-02 11:10:00,14.22,14.25,14.21,14.25,76226.0,14.22,14.25,14.21,14.25,76226.0
2016-03-02 11:20:00,14.25,14.26,14.23,14.24,343764.0,14.25,14.26,14.23,14.24,343764.0
2016-03-02 11:30:00,14.24,14.26,14.23,14.25,242122.0,14.24,14.26,14.23,14.25,242122.0
2016-03-02 11:40:00,14.25,14.25,14.23,14.25,65277.0,14.25,14.25,14.23,14.25,65277.0
2016-03-02 11:50:00,14.25,14.27,14.24,14.26,490130.0,14.25,14.27,14.24,14.26,490130.0
2016-03-02 12:00:00,14.27,14.27,14.25,14.27,122487.0,14.27,14.27,14.25,14.27,122487.0
2016-03-02 12:10:00,14.26,14.27,14.26,14.26,147855.0,14.26,14.27,14.26,14.26,147855.0
2016-03-02 12:20:00,14.26,14.26,14.24,14.26,64055.0,14.26,14.26,14.24,14.26,64055.0
2016-03-02 12:30:00,14.26,14.27,14.25,14.27,47868.0,14.26,14.27,14.25,14.27,47868.0
2016-03-02 12:40:00,14.27,14.28,14.26,14.28,94108.0,14.27,14.28,14.26,14.28,94108.0
2016-03-02 12:50:00,14.27,14.29,14.26,14.28,79800.0,14.27,14.29,14.26,14.28,79800.0
2016-03-02 13:00:00,14.28,14.29,14.27,14.27,159725.0,14.28,14.29,14.27,14.27,159725.0
2016-03-02 13:10:00,14.27,14.28,14.27,14.27,41587.0,14.27,14.28,14.27,14.27,41587.0
2016-03-02 13:20:00,14.28,14.3,14.27,14.29,155709.0,14.28,14.3,14.27,14.29,155709.0
2016-03-02 13:30:00,14.29,14.29,14.27,14.29,195386.0,14.29,14.29,14.27,14.29,195386.0
2016-03-02 13:40:00,14.29,14.3,14.28,14.29,154767.0,14.29,14.3,14.28,14.29,154767.0
2016-03-02 13:50:00,14.28,14.31,14.28,14.31,272921.0,14.28,14.31,14.28,14.31,272921.0
2016-03-02 14:00:00,14.3,14.31,14.28,14.29,248665.0,14.3,14.31,14.28,14.29,248665.0
2016-03-02 14:10:00,14.28,14.29,14.27,14.28,161076.0,14.28,14.29,14.27,14.28,161076.0
2016-03-02 14:20:00,14.27,14.28,14.26,14.28,71597.0,14.27,14.28,14.26,14.28,71597.0
2016-03-02 14:30:00,14.28,14.29,14.27,14.29,69833.0,14.28,14.29,14.27,14.29,69833.0
2016-03-02 14:40:00,14.29,14.3,14.28,14.29,82749.0,14.29,14.3,14.28,14.29,82749.0
2016-03-02 14:50:00,14.29,14.3,14.27,14.28,139099.0,14.29,14.3,14.27,14.28,139099.0
2016-03-02 15:00:00,14.27,14.29,14.27,14.29,55708.0,14.27,14.29,14.27,14.29,55708.0
2016-03-02 15:10:00,14.29,14.29,14.27,14.28,102365.0,14.29,14.29,14.27,14.28,102365.0
2016-03-02 15:20:00,14.27,14.28,14.26,14.27,65682.0,14.27,14.28,14.26,14.27,65682.0
2016-03-02 15:30:00,14.26,14.27,14.25,14.27,147603.0,14.26,14.27,14.25,14.27,147603.0
2016-03-02 15:40:00,14.27,14.28,14.26,14.28,160408.0,14.27,14.28,14.26,14.28,160408.0
2016-03-02 15:50:00,14.28,14.28,14.24,14.24,514881.0,14.28,14.28,14.24,14.24,514881.0
2016-03-03 09:30:00,14.26,14.32,14.26,14.31,323332.0,14.26,14.32,14.26,14.31,323332.0
2016-03-03 09:40:00,14.3,14.35,14.3,14.34,425888.0,14.3,14.35,14.3,14.34,425888.0
2016-03-03 09:50:00,14.34,14.36,14.32,14.36,257192.0,14.34,14.36,14.32,14.36,257192.0
2016-03-03 10:00:00,14.35,14.4,14.33,14.37,821282.0,14.35,14.4,14.33,14.37,821282.0
2016-03-03 10:10:00,14.36,14.43,14.36,14.41,307952.0,14.36,14.43,14.36,14.41,307952.0
2016-03-03 10:20:00,14.4,14.48,14.4,14.44,430517.0,14.4,14.48,14.4,14.44,430517.0
2016-03-03 10:30:00,14.45,14.46,14.43,14.44,474451.0,14.45,14.46,14.43,14.44,474451.0
2016-03-03 10:40:00,14.43,14.45,14.4,14.42,620965.0,14.43,14.45,14.4,14.42,620965.0
2016-03-03 10:50:00,14.41,14.43,14.4,14.43,197959.0,14.41,14.43,14.4,14.43,197959.0
2016-03-03 11:00:00,14.42,14.44,14.42,14.44,114686.0,14.42,14.44,14.42,14.44,114686.0
2016-03-03 11:10:00,14.44,14.46,14.41,14.43,340490.0,14.44,14.46,14.41,14.43,340490.0
2016-03-03 11:20:00,14.43,14.45,14.42,14.44,276778.0,14.43,14.45,14.42,14.44,276778.0
2016-03-03 11:30:00,14.45,14.48,14.44,14.45,210297.0,14.45,14.48,14.44,14.45,210297.0
2016-03-03 11:40:00,14.45,14.47,14.44,14.45,130722.0,14.45,14.47,14.44,14.45,130722.0
2016-03-03 11:50:00,14.45,14.45,14.42,14.42,209958.0,14.45,14.45,14.42,14.42,209958.0
2016-03-03 12:00:00,14.43,14.45,14.42,14.43,101658.0,14.43,14.45,14.42,14.43,101658.0
2016-03-03 12:10:00,14.44,14.44,14.43,14.44,63678.0,14.44,14.44,14.43,14.44,63678.0
2016-03-03 12:20:00,14.44,14.46,14.43,14.46,100033.0,14.44,14.46,14.43,14.46,100033.0
2016-03-03 12:30:00,14.46,14.47,14.45,14.45,113132.0,14.46,14.47,14.45,14.45,113132.0
2016-03-03 12:40:00,14.45,14.47,14.45,14.46,458774.0,14.45,14.47,14.45,14.46,458774.0
2016-03-03 12:50:00,14.46,14.46,14.44,14.45,82601.0,14.46,14.46,14.44,14.45,82601.0
2016-03-03 13:00:00,14.44,14.45,14.43,14.44,224230.0,14.44,14.45,14.43,14.44,224230.0
2016-03-03 13:10:00,14.44,14.45,14.42,14.43,90685.0,14.44,14.45,14.42,14.43,90685.0
2016-03-03 13:20:00,14.43,14.43,14.4,14.42,259802.0,14.43,14.43,14.4,14.42,259802.0
2016-03-03 13:30:00,14.41,14.41,14.39,14.39,176880.0,14.41,14.41,14.39,14.39,176880.0
2016-03-03 13:40:00,14.4,14.41,14.39,14.41,69135.0,14.4,14.41,14.39,14.41,69135.0
2016-03-03 13:50:00,14.4,14.41,14.4,14.41,46733.0,14.4,14.41,14.4,14.41,46733.0
2016-03-03 14:00:00,14.41,14.43,14.4,14.42,86504.0,14.41,14.43,14.4,14.42,86504.0
2016-03-03 14:10:00,14.43,14.43,14.41,14.43,45522.0,14.43,14.43,14.41,14.43,45522.0
2016-03-03 14:20:00,14.43,14.43,14.4,14.41,81201.0,14.43,14.43,14.4,14.41,81201.0
2016-03-03 14:30:00,14.41,14.43,14.4,14.42,67774.0,14.41,14.43,14.4,14.42,67774.0
2016-03-03 14:40:00,14.42,14.43,14.41,14.42,50329.0,14.42,14.43,14.41,14.42,50329.0
2016-03-03 14:50:00,14.43,14.45,14.42,14.45,166255.0,14.43,14.45,14.42,14.45,166255.0
2016-03-03 15:00:00,14.45,14.48,14.44,14.48,155593.0,14.45,14.48,14.44,14.48,155593.0
2016-03-03 15:10:00,14.48,14.53,14.47,14.52,442022.0,14.48,14.53,14.47,14.52,442022.0
2016-03-03 15:20:00,14.52,14.59,14.52,14.54,789403.0,14.52,14.59,14.52,14.54,789403.0
2016-03-03 15:30:00,14.54,14.56,14.53,14.54,266971.0,14.54,14.56,14.53,14.54,266971.0
2016-03-03 15:40:00,14.53,14.54,14.51,14.52,265678.0,14.53,14.54,14.51,14.52,265678.0
2016-03-03 15:50:00,14.52,14.53,14.49,14.49,759092.0,14.52,14.53,14.49,14.49,759092.0
2016-03-04 09:30:00,14.67,14.77,14.65,14.75,1304022.0,14.67,14.77,14.65,14.75,1304022.0
2016-03-04 09:40:00,14.75,14.88,14.75,14.84,1116434.0,14.75,14.88,14.75,14.84,1116434.0
2016-03-04 09:50:00,14.83,14.92,14.82,14.88,678029.0,14.83,14.92,14.82,14.88,678029.0
2016-03-04 10:00:00,14.87,14.91,14.84,14.87,712170.0,14.87,14.91,14.84,14.87,712170.0
2016-03-04 10:10:00,14.87,14.9,14.86,14.9,560064.0,14.87,14.9,14.86,14.9,560064.0
2016-03-04 10:20:00,14.9,14.98,14.89,14.97,906951.0,14.9,14.98,14.89,14.97,906951.0
2016-03-04 10:30:00,14.97,14.99,14.94,14.98,657657.0,14.97,14.99,14.94,14.98,657657.0
2016-03-04 10:40:00,14.97,14.97,14.82,14.84,1615354.0,14.97,14.97,14.82,14.84,1615354.0
2016-03-04 10:50:00,14.84,14.93,14.82,14.92,587707.0,14.84,14.93,14.82,14.92,587707.0
2016-03-04 11:00:00,14.92,14.97,14.9,14.95,413906.0,14.92,14.97,14.9,14.95,413906.0
2016-03-04 11:10:00,14.96,15.0,14.95,14.98,471172.0,14.96,15.0,14.95,14.98,471172.0
2016-03-04 11:20:00,14.98,15.01,14.96,15.0,625889.0,14.98,15.01,14.96,15.0,625889.0
2016-03-04 11:30:00,15.0,15.0,14.97,15.0,225958.0,15.0,15.0,14.97,15.0,225958.0
2016-03-04 11:40:00,15.0,15.04,14.97,14.99,591125.0,15.0,15.04,14.97,14.99,591125.0
2016-03-04 11:50:00,14.99,14.99,14.91,14.92,490725.0,14.99,14.99,14.91,14.92,490725.0
2016-03-04 12:00:00,14.92,14.95,14.88,14.89,432557.0,14.92,14.95,14.88,14.89,432557.0
2016-03-04 12:10:00,14.88,14.93,14.88,14.9,440720.0,14.88,14.93,14.88,14.9,440720.0
2016-03-04 12:20:00,14.9,14.91,14.88,14.9,264381.0,14.9,14.91,14.88,14.9,264381.0
2016-03-04 12:30:00,14.89,14.93,14.89,14.93,246051.0,14.89,14.93,14.89,14.93,246051.0
2016-03-04 12:40:00,14.92,14.95,14.91,14.93,111291.0,14.92,14.95,14.91,14.93,111291.0
2016-03-04 12:50:00,14.93,14.94,14.91,14.93,276375.0,14.93,14.94,14.91,14.93,276375.0
2016-03-04 13:00:00,14.93,14.95,14.91,14.91,129113.0,14.93,14.95,14.91,14.91,129113.0
2016-03-04 13:10:00,14.91,14.93,14.91,14.92,50982.0,14.91,14.93,14.91,14.92,50982.0
2016-03-04 13:20:00,14.91,14.92,14.89,14.89,178786.0,14.91,14.92,14.89,14.89,178786.0
2016-03-04 13:30:00,14.89,14.89,14.81,14.84,420197.0,14.89,14.89,14.81,14.84,420197.0
2016-03-04 13:40:00,14.84,14.84,14.79,14.8,229481.0,14.84,14.84,14.79,14.8,229481.0
2016-03-04 13:50:00,14.8,14.82,14.74,14.76,281993.0,14.8,14.82,14.74,14.76,281993.0
2016-03-04 14:00:00,14.76,14.81,14.75,14.81,227012.0,14.76,14.81,14.75,14.81,227012.0
2016-03-04 14:10:00,14.81,14.83,14.8,14.82,120818.0,14.81,14.83,14.8,14.82,120818.0
2016-03-04 14:20:00,14.82,14.82,14.79,14.8,152099.0,14.82,14.82,14.79,14.8,152099.0
2016-03-04 14:30:00,14.8,14.81,14.76,14.78,513622.0,14.8,14.81,14.76,14.78,513622.0
2016-03-04 14:40:00,14.78,14.8,14.76,14.77,208414.0,14.78,14.8,14.76,14.77,208414.0
2016-03-04 14:50:00,14.76,14.76,14.68,14.72,521101.0,14.76,14.76,14.68,14.72,521101.0
2016-03-04 15:00:00,14.72,14.8,14.72,14.77,387838.0,14.72,14.8,14.72,14.77,387838.0
2016-03-04 15:10:00,14.77,14.77,14.74,14.76,333072.0,14.77,14.77,14.74,14.76,333072.0
2016-03-04 15:20:00,14.77,14.77,14.74,14.75,201567.0,14.77,14.77,14.74,14.75,201567.0
2016-03-04 15:30:00,14.75,14.75,14.73,14.75,201343.0,14.75,14.75,14.73,14.75,201343.0
2016-03-04 15:40:00,14.75,14.78,14.74,14.77,259028.0,14.75,14.78,14.74,14.77,259028.0
2016-03-04 15:50:00,14.77,14.78,14.75,14.76,748684.0,14.77,14.78,14.75,14.76,748684.0
2016-03-07 09:30:00,14.86,14.91,14.83,14.86,945056.0,14.86,14.91,14.83,14.86,945056.0
2016-03-07 09:40:00,14.86,14.92,14.83,14.92,335997.0,14.86,14.92,14.83,14.92,335997.0
2016-03-07 09:50:00,14.92,14.92,14.89,14.9,457158.0,14.92,14.92,14.89,14.9,457158.0
2016-03-07 10:00:00,14.91,14.92,14.89,14.92,260294.0,14.91,14.92,14.89,14.92,260294.0
2016-03-07 10:10:00,14.92,14.97,14.9,14.96,289043.0,14.92,14.97,14.9,14.96,289043.0
2016-03-07 10:20:00,14.96,14.97,14.92,14.94,205845.0,14.96,14.97,14.92,14.94,205845.0
2016-03-07 10:30:00,14.94,14.95,14.91,14.91,182966.0,14.94,14.95,14.91,14.91,182966.0
2016-03-07 10:40:00,14.91,14.95,14.91,14.92,196362.0,14.91,14.95,14.91,14.92,196362.0
2016-03-07 10:50:00,14.91,14.92,14.86,14.88,311023.0,14.91,14.92,14.86,14.88,311023.0
2016-03-07 11:00:00,14.88,14.89,14.86,14.88,107529.0,14.88,14.89,14.86,14.88,107529.0
2016-03-07 11:10:00,14.88,14.92,14.85,14.87,135402.0,14.88,14.92,14.85,14.87,135402.0
2016-03-07 11:20:00,14.87,14.91,14.86,14.88,398093.0,14.87,14.91,14.86,14.88,398093.0
2016-03-07 11:30:00,14.89,14.91,14.88,14.89,96145.0,14.89,14.91,14.88,14.89,96145.0
2016-03-07 11:40:00,14.89,14.89,14.85,14.87,158831.0,14.89,14.89,14.85,14.87,158831.0
2016-03-07 11:50:00,14.87,14.9,14.87,14.89,59084.0,14.87,14.9,14.87,14.89,59084.0
2016-03-07 12:00:00,14.89,14.91,14.88,14.89,60767.0,14.89,14.91,14.88,14.89,60767.0
2016-03-07 12:10:00,14.9,14.91,14.88,14.89,89893.0,14.9,14.91,14.88,14.89,89893.0
2016-03-07 12:20:00,14.89,14.9,14.86,14.89,112536.0,14.89,14.9,14.86,14.89,112536.0
2016-03-07 12:30:00,14.88,14.89,14.81,14.83,263905.0,14.88,14.89,14.81,14.83,263905.0
2016-03-07 12:40:00,14.84,14.85,14.78,14.81,271875.0,14.84,14.85,14.78,14.81,271875.0
2016-03-07 12:50:00,14.81,14.83,14.8,14.82,104645.0,14.81,14.83,14.8,14.82,104645.0
2016-03-07 13:00:00,14.83,14.84,14.81,14.82,95166.0,14.83,14.84,14.81,14.82,95166.0
2016-03-07 13:10:00,14.82,14.83,14.8,14.82,139973.0,14.82,14.83,14.8,14.82,139973.0
2016-03-07 13:20:00,14.82,14.89,14.82,14.86,185746.0,14.82,14.89,14.82,14.86,185746.0
2016-03-07 13:30:00,14.86,14.9,14.86,14.89,122853.0,14.86,14.9,14.86,14.89,122853.0
2016-03-07 13:40:00,14.89,14.89,14.86,14.89,71306.0,14.89,14.89,14.86,14.89,71306.0
2016-03-07 13:50:00,14.89,14.89,14.87,14.88,55120.0,14.89,14.89,14.87,14.88,55120.0
2016-03-07 14:00:00,14.88,14.91,14.88,14.91,202946.0,14.88,14.91,14.88,14.91,202946.0
2016-03-07 14:10:00,14.91,14.92,14.89,14.89,108938.0,14.91,14.92,14.89,14.89,108938.0
2016-03-07 14:20:00,14.89,14.9,14.88,14.88,114334.0,14.89,14.9,14.88,14.88,114334.0
2016-03-07 14:30:00,14.89,14.89,14.86,14.88,62730.0,14.89,14.89,14.86,14.88,62730.0
2016-03-07 14:40:00,14.89,14.89,14.86,14.87,230096.0,14.89,14.89,14.86,14.87,230096.0
2016-03-07 14:50:00,14.87,14.88,14.86,14.88,94130.0,14.87,14.88,14.86,14.88,94130.0
2016-03-07 15:00:00,14.88,14.89,14.87,14.89,58533.0,14.88,14.89,14.87,14.89,58533.0
2016-03-07 15:10:00,14.89,14.89,14.85,14.87,146026.0,14.89,14.89,14.85,14.87,146026.0
2016-03-07 15:20:00,14.87,14.88,14.85,14.88,159640.0,14.87,14.88,14.85,14.88,159640.0
2016-03-07 15:30:00,14.88,14.9,14.87,14.89,135639.0,14.88,14.9,14.87,14.89,135639.0
2016-03-07 15:40:00,14.89,14.9,14.88,14.89,163943.0,14.89,14.9,14.88,14.89,163943.0
2016-03-07 15:50:00,14.89,14.92,14.88,14.89,652407.0,14.89,14.92,14.88,14.89,652407.0
2016-03-08 09:30:00,14.84,14.86,14.8,14.81,598007.0,14.84,14.86,14.8,14.81,598007.0
2016-03-08 09:40:00,14.81,14.83,14.67,14.71,931304.0,14.81,14.83,14.67,14.71,931304.0
2016-03-08 09:50:00,14.71,14.73,14.66,14.69,417295.0,14.71,14.73,14.66,14.69,417295.0
2016-03-08 10:00:00,14.69,14.71,14.66,14.7,249830.0,14.69,14.71,14.66,14.7,249830.0
2016-03-08 10:10:00,14.7,14.71,14.63,14.67,322141.0,14.7,14.71,14.63,14.67,322141.0
2016-03-08 10:20:00,14.67,14.69,14.62,14.67,300762.0,14.67,14.69,14.62,14.67,300762.0
2016-03-08 10:30:00,14.67,14.68,14.65,14.67,152481.0,14.67,14.68,14.65,14.67,152481.0
2016-03-08 10:40:00,14.68,14.7,14.66,14.67,126824.0,14.68,14.7,14.66,14.67,126824.0
2016-03-08 10:50:00,14.68,14.71,14.66,14.7,137649.0,14.68,14.71,14.66,14.7,137649.0
2016-03-08 11:00:00,14.7,14.73,14.68,14.71,269085.0,14.7,14.73,14.68,14.71,269085.0
2016-03-08 11:10:00,14.71,14.74,14.7,14.72,204484.0,14.71,14.74,14.7,14.72,204484.0
2016-03-08 11:20:00,14.72,14.76,14.71,14.73,242678.0,14.72,14.76,14.71,14.73,242678.0
2016-03-08 11:30:00,14.73,14.73,14.68,14.69,187398.0,14.73,14.73,14.68,14.69,187398.0
2016-03-08 11:40:00,14.69,14.7,14.65,14.67,339121.0,14.69,14.7,14.65,14.67,339121.0
2016-03-08 11:50:00,14.67,14.7,14.65,14.69,224262.0,14.67,14.7,14.65,14.69,224262.0
2016-03-08 12:00:00,14.69,14.71,14.68,14.7,107440.0,14.69,14.71,14.68,14.7,107440.0
2016-03-08 12:10:00,14.7,14.71,14.67,14.67,104578.0,14.7,14.71,14.67,14.67,104578.0
2016-03-08 12:20:00,14.68,14.69,14.67,14.68,133450.0,14.68,14.69,14.67,14.68,133450.0
2016-03-08 12:30:00,14.68,14.7,14.67,14.7,65842.0,14.68,14.7,14.67,14.7,65842.0
2016-03-08 12:40:00,14.7,14.7,14.68,14.68,53912.0,14.7,14.7,14.68,14.68,53912.0
2016-03-08 12:50:00,14.69,14.7,14.68,14.69,46859.0,14.69,14.7,14.68,14.69,46859.0
2016-03-08 13:00:00,14.69,14.7,14.66,14.67,42164.0,14.69,14.7,14.66,14.67,42164.0
2016-03-08 13:10:00,14.67,14.69,14.64,14.64,136046.0,14.67,14.69,14.64,14.64,136046.0
2016-03-08 13:20:00,14.65,14.67,14.62,14.65,162196.0,14.65,14.67,14.62,14.65,162196.0
2016-03-08 13:30:00,14.66,14.68,14.65,14.68,50088.0,14.66,14.68,14.65,14.68,50088.0
2016-03-08 13:40:00,14.68,14.7,14.66,14.7,95701.0,14.68,14.7,14.66,14.7,95701.0
2016-03-08 13:50:00,14.7,14.71,14.68,14.68,103893.0,14.7,14.71,14.68,14.68,103893.0
2016-03-08 14:00:00,14.69,14.7,14.65,14.66,78053.0,14.69,14.7,14.65,14.66,78053.0
2016-03-08 14:10:00,14.66,14.67,14.65,14.66,31444.0,14.66,14.67,14.65,14.66,31444.0
2016-03-08 14:20:00,14.67,14.7,14.66,14.69,66475.0,14.67,14.7,14.66,14.69,66475.0
2016-03-08 14:30:00,14.69,14.7,14.68,14.69,54241.0,14.69,14.7,14.68,14.69,54241.0
2016-03-08 14:40:00,14.69,14.7,14.67,14.67,63241.0,14.69,14.7,14.67,14.67,63241.0
2016-03-08 14:50:00,14.67,14.68,14.67,14.68,48861.0,14.67,14.68,14.67,14.68,48861.0
2016-03-08 15:00:00,14.67,14.68,14.66,14.66,73863.0,14.67,14.68,14.66,14.66,73863.0
2016-03-08 15:10:00,14.66,14.67,14.63,14.64,216543.0,14.66,14.67,14.63,14.64,216543.0
2016-03-08 15:20:00,14.65,14.67,14.64,14.67,144034.0,14.65,14.67,14.64,14.67,144034.0
2016-03-08 15:30:00,14.66,14.68,14.65,14.65,111774.0,14.66,14.68,14.65,14.65,111774.0
2016-03-08 15:40:00,14.65,14.66,14.6,14.6,308066.0,14.65,14.66,14.6,14.6,308066.0
2016-03-08 15:50:00,14.6,14.63,14.6,14.62,911540.0,14.6,14.63,14.6,14.62,911540.0
2016-03-09 09:30:00,14.5,14.56,14.49,14.52,469189.0,14.5,14.56,14.49,14.52,469189.0
2016-03-09 09:40:00,14.51,14.53,14.47,14.5,182421.0,14.51,14.53,14.47,14.5,182421.0
2016-03-09 09:50:00,14.5,14.57,14.5,14.55,171762.0,14.5,14.57,14.5,14.55,171762.0
2016-03-09 10:00:00,14.55,14.58,14.54,14.54,291956.0,14.55,14.58,14.54,14.54,291956.0
2016-03-09 10:10:00,14.55,14.63,14.54,14.61,326301.0,14.55,14.63,14.54,14.61,326301.0
2016-03-09 10:20:00,14.61,14.61,14.57,14.59,155312.0,14.61,14.61,14.57,14.59,155312.0
2016-03-09 10:30:00,14.58,14.7,14.57,14.67,297391.0,14.58,14.7,14.57,14.67,297391.0
2016-03-09 10:40:00,14.67,14.7,14.65,14.67,206237.0,14.67,14.7,14.65,14.67,206237.0
2016-03-09 10:50:00,14.67,14.68,14.62,14.64,63691.0,14.67,14.68,14.62,14.64,63691.0
2016-03-09 11:00:00,14.64,14.7,14.64,14.68,138003.0,14.64,14.7,14.64,14.68,138003.0
2016-03-09 11:10:00,14.69,14.69,14.63,14.64,85399.0,14.69,14.69,14.63,14.64,85399.0
2016-03-09 11:20:00,14.64,14.67,14.63,14.67,182225.0,14.64,14.67,14.63,14.67,182225.0
2016-03-09 11:30:00,14.67,14.67,14.62,14.65,135055.0,14.67,14.67,14.62,14.65,135055.0
2016-03-09 11:40:00,14.65,14.65,14.61,14.61,120880.0,14.65,14.65,14.61,14.61,120880.0
2016-03-09 11:50:00,14.62,14.64,14.6,14.63,167352.0,14.62,14.64,14.6,14.63,167352.0
2016-03-09 12:00:00,14.63,14.65,14.61,14.64,88401.0,14.63,14.65,14.61,14.64,88401.0
2016-03-09 12:10:00,14.64,14.64,14.62,14.64,58822.0,14.64,14.64,14.62,14.64,58822.0
2016-03-09 12:20:00,14.64,14.64,14.62,14.63,72737.0,14.64,14.64,14.62,14.63,72737.0
2016-03-09 12:30:00,14.64,14.66,14.62,14.65,74484.0,14.64,14.66,14.62,14.65,74484.0
2016-03-09 12:40:00,14.65,14.66,14.61,14.63,127302.0,14.65,14.66,14.61,14.63,127302.0
2016-03-09 12:50:00,14.62,14.64,14.61,14.61,70996.0,14.62,14.64,14.61,14.61,70996.0
2016-03-09 13:00:00,14.62,14.65,14.6,14.64,93335.0,14.62,14.65,14.6,14.64,93335.0
2016-03-09 13:10:00,14.64,14.66,14.62,14.64,171521.0,14.64,14.66,14.62,14.64,171521.0
2016-03-09 13:20:00,14.63,14.63,14.61,14.61,66551.0,14.63,14.63,14.61,14.61,66551.0
2016-03-09 13:30:00,14.62,14.62,14.61,14.62,24799.0,14.62,14.62,14.61,14.62,24799.0
2016-03-09 13:40:00,14.62,14.62,14.6,14.61,108657.0,14.62,14.62,14.6,14.61,108657.0
2016-03-09 13:50:00,14.61,14.61,14.58,14.59,92917.0,14.61,14.61,14.58,14.59,92917.0
2016-03-09 14:00:00,14.59,14.59,14.58,14.58,33086.0,14.59,14.59,14.58,14.58,33086.0
2016-03-09 14:10:00,14.58,14.58,14.56,14.56,64441.0,14.58,14.58,14.56,14.56,64441.0
2016-03-09 14:20:00,14.56,14.58,14.56,14.58,51856.0,14.56,14.58,14.56,14.58,51856.0
2016-03-09 14:30:00,14.58,14.58,14.55,14.57,49240.0,14.58,14.58,14.55,14.57,49240.0
2016-03-09 14:40:00,14.57,14.58,14.56,14.56,42821.0,14.57,14.58,14.56,14.56,42821.0
2016-03-09 14:50:00,14.57,14.59,14.56,14.59,85109.0,14.57,14.59,14.56,14.59,85109.0
2016-03-09 15:00:00,14.59,14.59,14.56,14.57,81562.0,14.59,14.59,14.56,14.57,81562.0
2016-03-09 15:10:00,14.57,14.57,14.56,14.56,70833.0,14.57,14.57,14.56,14.56,70833.0
2016-03-09 15:20:00,14.56,14.57,14.56,14.57,60468.0,14.56,14.57,14.56,14.57,60468.0
2016-03-09 15:30:00,14.56,14.57,14.54,14.55,135775.0,14.56,14.57,14.54,14.55,135775.0
2016-03-09 15:40:00,14.54,14.55,14.52,14.54,189519.0,14.54,14.55,14.52,14.54,189519.0
2016-03-09 15:50:00,14.54,14.55,14.53,14.54,373817.0,14.54,14.55,14.53,14.54,373817.0
2016-03-10 09:30:00,14.72,14.77,14.7,14.72,797090.0,14.72,14.77,14.7,14.72,797090.0
2016-03-10 09:40:00,14.72,14.79,14.72,14.76,661949.0,14.72,14.79,14.72,14.76,661949.0
2016-03-10 09:50:00,14.77,14.79,14.74,14.77,405905.0,14.77,14.79,14.74,14.77,405905.0
2016-03-10 10:00:00,14.77,14.89,14.77,14.89,1160906.0,14.77,14.89,14.77,14.89,1160906.0
2016-03-10 10:10:00,14.9,14.9,14.82,14.84,489056.0,14.9,14.9,14.82,14.84,489056.0
2016-03-10 10:20:00,14.84,14.87,14.81,14.81,191989.0,14.84,14.87,14.81,14.81,191989.0
2016-03-10 10:30:00,14.82,14.85,14.81,14.84,290010.0,14.82,14.85,14.81,14.84,290010.0
2016-03-10 10:40:00,14.83,14.84,14.79,14.82,225258.0,14.83,14.84,14.79,14.82,225258.0
2016-03-10 10:50:00,14.82,14.85,14.81,14.85,164592.0,14.82,14.85,14.81,14.85,164592.0
2016-03-10 11:00:00,14.85,14.85,14.76,14.78,443010.0,14.85,14.85,14.76,14.78,443010.0
2016-03-10 11:10:00,14.78,14.8,14.77,14.79,124628.0,14.78,14.8,14.77,14.79,124628.0
2016-03-10 11:20:00,14.79,14.8,14.73,14.74,209507.0,14.79,14.8,14.73,14.74,209507.0
2016-03-10 11:30:00,14.74,14.76,14.72,14.74,186673.0,14.74,14.76,14.72,14.74,186673.0
2016-03-10 11:40:00,14.74,14.77,14.74,14.75,151407.0,14.74,14.77,14.74,14.75,151407.0
2016-03-10 11:50:00,14.76,14.79,14.74,14.79,108663.0,14.76,14.79,14.74,14.79,108663.0
2016-03-10 12:00:00,14.8,14.82,14.77,14.79,236490.0,14.8,14.82,14.77,14.79,236490.0
2016-03-10 12:10:00,14.79,14.79,14.77,14.78,64325.0,14.79,14.79,14.77,14.78,64325.0
2016-03-10 12:20:00,14.79,14.81,14.78,14.79,94544.0,14.79,14.81,14.78,14.79,94544.0
2016-03-10 12:30:00,14.79,14.82,14.78,14.8,558071.0,14.79,14.82,14.78,14.8,558071.0
2016-03-10 12:40:00,14.81,14.83,14.79,14.81,138358.0,14.81,14.83,14.79,14.81,138358.0
2016-03-10 12:50:00,14.81,14.82,14.79,14.81,76338.0,14.81,14.82,14.79,14.81,76338.0
2016-03-10 13:00:00,14.81,14.82,14.78,14.8,118713.0,14.81,14.82,14.78,14.8,118713.0
2016-03-10 13:10:00,14.8,14.82,14.79,14.8,99441.0,14.8,14.82,14.79,14.8,99441.0
2016-03-10 13:20:00,14.8,14.81,14.78,14.8,117786.0,14.8,14.81,14.78,14.8,117786.0
2016-03-10 13:30:00,14.79,14.83,14.79,14.83,436200.0,14.79,14.83,14.79,14.83,436200.0
2016-03-10 13:40:00,14.82,14.84,14.82,14.84,222330.0,14.82,14.84,14.82,14.84,222330.0
2016-03-10 13:50:00,14.84,14.84,14.8,14.81,183326.0,14.84,14.84,14.8,14.81,183326.0
2016-03-10 14:00:00,14.81,14.83,14.8,14.83,41451.0,14.81,14.83,14.8,14.83,41451.0
2016-03-10 14:10:00,14.83,14.84,14.82,14.83,44023.0,14.83,14.84,14.82,14.83,44023.0
2016-03-10 14:20:00,14.82,14.85,14.82,14.83,241312.0,14.82,14.85,14.82,14.83,241312.0
2016-03-10 14:30:00,14.84,14.86,14.82,14.86,126186.0,14.84,14.86,14.82,14.86,126186.0
2016-03-10 14:40:00,14.86,14.86,14.81,14.81,176551.0,14.86,14.86,14.81,14.81,176551.0
2016-03-10 14:50:00,14.81,14.82,14.79,14.8,413130.0,14.81,14.82,14.79,14.8,413130.0
2016-03-10 15:00:00,14.79,14.84,14.78,14.82,580193.0,14.79,14.84,14.78,14.82,580193.0
2016-03-10 15:10:00,14.82,14.83,14.8,14.81,218667.0,14.82,14.83,14.8,14.81,218667.0
2016-03-10 15:20:00,14.82,14.83,14.8,14.81,257024.0,14.82,14.83,14.8,14.81,257024.0
2016-03-10 15:30:00,14.81,14.83,14.8,14.83,161826.0,14.81,14.83,14.8,14.83,161826.0
2016-03-10 15:40:00,14.83,14.84,14.82,14.84,272544.0,14.83,14.84,14.82,14.84,272544.0
2016-03-10 15:50:00,14.84,14.84,14.82,14.82,824155.0,14.84,14.84,14.82,14.82,824155.0
2016-03-11 09:30:00,14.87,14.9,14.85,14.88,492293.0,14.87,14.9,14.85,14.88,492293.0
2016-03-11 09:40:00,14.87,14.92,14.86,14.91,334089.0,14.87,14.92,14.86,14.91,334089.0
2016-03-11 09:50:00,14.9,14.9,14.85,14.86,268450.0,14.9,14.9,14.85,14.86,268450.0
2016-03-11 10:00:00,14.86,14.9,14.83,14.89,209156.0,14.86,14.9,14.83,14.89,209156.0
2016-03-11 10:10:00,14.89,14.89,14.83,14.85,276054.0,14.89,14.89,14.83,14.85,276054.0
2016-03-11 10:20:00,14.84,14.85,14.77,14.79,601142.0,14.84,14.85,14.77,14.79,601142.0
2016-03-11 10:30:00,14.79,14.84,14.78,14.83,205922.0,14.79,14.84,14.78,14.83,205922.0
2016-03-11 10:40:00,14.82,14.86,14.82,14.83,256827.0,14.82,14.86,14.82,14.83,256827.0
2016-03-11 10:50:00,14.84,14.87,14.82,14.85,189020.0,14.84,14.87,14.82,14.85,189020.0
2016-03-11 11:00:00,14.86,14.88,14.85,14.85,128068.0,14.86,14.88,14.85,14.85,128068.0
2016-03-11 11:10:00,14.86,14.87,14.83,14.85,133583.0,14.86,14.87,14.83,14.85,133583.0
2016-03-11 11:20:00,14.85,14.87,14.84,14.86,223994.0,14.85,14.87,14.84,14.86,223994.0
2016-03-11 11:30:00,14.86,14.89,14.85,14.88,175919.0,14.86,14.89,14.85,14.88,175919.0
2016-03-11 11:40:00,14.88,14.88,14.84,14.86,82392.0,14.88,14.88,14.84,14.86,82392.0
2016-03-11 11:50:00,14.86,14.87,14.85,14.86,69491.0,14.86,14.87,14.85,14.86,69491.0
2016-03-11 12:00:00,14.86,14.86,14.84,14.85,151458.0,14.86,14.86,14.84,14.85,151458.0
2016-03-11 12:10:00,14.84,14.87,14.84,14.87,63233.0,14.84,14.87,14.84,14.87,63233.0
2016-03-11 12:20:00,14.87,14.88,14.86,14.87,55736.0,14.87,14.88,14.86,14.87,55736.0
2016-03-11 12:30:00,14.87,14.87,14.86,14.87,72811.0,14.87,14.87,14.86,14.87,72811.0
2016-03-11 12:40:00,14.87,14.87,14.85,14.86,114902.0,14.87,14.87,14.85,14.86,114902.0
2016-03-11 12:50:00,14.86,14.88,14.85,14.88,30033.0,14.86,14.88,14.85,14.88,30033.0
2016-03-11 13:00:00,14.87,14.88,14.86,14.87,71474.0,14.87,14.88,14.86,14.87,71474.0
2016-03-11 13:10:00,14.86,14.87,14.84,14.84,79590.0,14.86,14.87,14.84,14.84,79590.0
2016-03-11 13:20:00,14.85,14.85,14.83,14.85,101113.0,14.85,14.85,14.83,14.85,101113.0
2016-03-11 13:30:00,14.85,14.86,14.84,14.86,46054.0,14.85,14.86,14.84,14.86,46054.0
2016-03-11 13:40:00,14.86,14.87,14.85,14.86,65774.0,14.86,14.87,14.85,14.86,65774.0
2016-03-11 13:50:00,14.86,14.87,14.85,14.85,60855.0,14.86,14.87,14.85,14.85,60855.0
2016-03-11 14:00:00,14.86,14.89,14.86,14.89,104866.0,14.86,14.89,14.86,14.89,104866.0
2016-03-11 14:10:00,14.89,14.89,14.86,14.87,75492.0,14.89,14.89,14.86,14.87,75492.0
2016-03-11 14:20:00,14.87,14.88,14.86,14.87,46452.0,14.87,14.88,14.86,14.87,46452.0
2016-03-11 14:30:00,14.88,14.88,14.87,14.87,45273.0,14.88,14.88,14.87,14.87,45273.0
2016-03-11 14:40:00,14.88,14.88,14.86,14.87,78587.0,14.88,14.88,14.86,14.87,78587.0
2016-03-11 14:50:00,14.87,14.87,14.85,14.86,67258.0,14.87,14.87,14.85,14.86,67258.0
2016-03-11 15:00:00,14.86,14.86,14.81,14.81,187127.0,14.86,14.86,14.81,14.81,187127.0
2016-03-11 15:10:00,14.81,14.83,14.8,14.82,243340.0,14.81,14.83,14.8,14.82,243340.0
2016-03-11 15:20:00,14.82,14.83,14.77,14.79,321918.0,14.82,14.83,14.77,14.79,321918.0
2016-03-11 15:30:00,14.8,14.8,14.76,14.77,160294.0,14.8,14.8,14.76,14.77,160294.0
2016-03-11 15:40:00,14.78,14.79,14.76,14.77,353100.0,14.78,14.79,14.76,14.77,353100.0
2016-03-11 15:50:00,14.77,14.77,14.72,14.73,675487.0,14.77,14.77,14.72,14.73,675487.0
2016-03-14 09:30:00,15.03,15.04,14.87,14.9,932853.0,15.03,15.04,14.87,14.9,932853.0
2016-03-14 09:40:00,14.9,14.92,14.81,14.84,731470.0,14.9,14.92,14.81,14.84,731470.0
2016-03-14 09:50:00,14.84,14.84,14.76,14.8,545815.0,14.84,14.84,14.76,14.8,545815.0
2016-03-14 10:00:00,14.79,14.81,14.75,14.81,283148.0,14.79,14.81,14.75,14.81,283148.0
2016-03-14 10:10:00,14.8,14.82,14.78,14.79,156842.0,14.8,14.82,14.78,14.79,156842.0
2016-03-14 10:20:00,14.79,14.82,14.77,14.81,268419.0,14.79,14.82,14.77,14.81,268419.0
2016-03-14 10:30:00,14.8,14.82,14.79,14.81,237811.0,14.8,14.82,14.79,14.81,237811.0
2016-03-14 10:40:00,14.82,14.83,14.78,14.79,150231.0,14.82,14.83,14.78,14.79,150231.0
2016-03-14 10:50:00,14.78,14.79,14.65,14.68,514201.0,14.78,14.79,14.65,14.68,514201.0
2016-03-14 11:00:00,14.67,14.71,14.66,14.69,453859.0,14.67,14.71,14.66,14.69,453859.0
2016-03-14 11:10:00,14.69,14.73,14.67,14.73,281724.0,14.69,14.73,14.67,14.73,281724.0
2016-03-14 11:20:00,14.72,14.72,14.67,14.7,196044.0,14.72,14.72,14.67,14.7,196044.0
2016-03-14 11:30:00,14.7,14.71,14.69,14.7,193555.0,14.7,14.71,14.69,14.7,193555.0
2016-03-14 11:40:00,14.7,14.71,14.68,14.69,205359.0,14.7,14.71,14.68,14.69,205359.0
2016-03-14 11:50:00,14.7,14.72,14.68,14.72,265686.0,14.7,14.72,14.68,14.72,265686.0
2016-03-14 12:00:00,14.73,14.73,14.7,14.73,217367.0,14.73,14.73,14.7,14.73,217367.0
2016-03-14 12:10:00,14.72,14.73,14.71,14.72,50249.0,14.72,14.73,14.71,14.72,50249.0
2016-03-14 12:20:00,14.72,14.73,14.7,14.71,98875.0,14.72,14.73,14.7,14.71,98875.0
2016-03-14 12:30:00,14.72,14.73,14.71,14.72,139794.0,14.72,14.73,14.71,14.72,139794.0
2016-03-14 12:40:00,14.71,14.73,14.7,14.73,113558.0,14.71,14.73,14.7,14.73,113558.0
2016-03-14 12:50:00,14.73,14.77,14.72,14.77,148790.0,14.73,14.77,14.72,14.77,148790.0
2016-03-14 13:00:00,14.76,14.78,14.73,14.75,164238.0,14.76,14.78,14.73,14.75,164238.0
2016-03-14 13:10:00,14.75,14.75,14.73,14.74,87311.0,14.75,14.75,14.73,14.74,87311.0
2016-03-14 13:20:00,14.74,14.77,14.73,14.75,94615.0,14.74,14.77,14.73,14.75,94615.0
2016-03-14 13:30:00,14.74,14.76,14.74,14.75,113445.0,14.74,14.76,14.74,14.75,113445.0
2016-03-14 13:40:00,14.75,14.75,14.71,14.73,144266.0,14.75,14.75,14.71,14.73,144266.0
2016-03-14 13:50:00,14.72,14.73,14.69,14.69,93970.0,14.72,14.73,14.69,14.69,93970.0
2016-03-14 14:00:00,14.7,14.71,14.69,14.7,103106.0,14.7,14.71,14.69,14.7,103106.0
2016-03-14 14:10:00,14.7,14.7,14.67,14.68,181610.0,14.7,14.7,14.67,14.68,181610.0
2016-03-14 14:20:00,14.67,14.69,14.66,14.67,146023.0,14.67,14.69,14.66,14.67,146023.0
2016-03-14 14:30:00,14.67,14.69,14.66,14.69,391361.0,14.67,14.69,14.66,14.69,391361.0
2016-03-14 14:40:00,14.69,14.69,14.67,14.68,82370.0,14.69,14.69,14.67,14.68,82370.0
2016-03-14 14:50:00,14.68,14.69,14.64,14.65,145394.0,14.68,14.69,14.64,14.65,145394.0
2016-03-14 15:00:00,14.64,14.65,14.55,14.57,470405.0,14.64,14.65,14.55,14.57,470405.0
2016-03-14 15:10:00,14.57,14.61,14.56,14.6,301596.0,14.57,14.61,14.56,14.6,301596.0
2016-03-14 15:20:00,14.6,14.61,14.59,14.59,451645.0,14.6,14.61,14.59,14.59,451645.0
2016-03-14 15:30:00,14.6,14.6,14.58,14.58,357359.0,14.6,14.6,14.58,14.58,357359.0
2016-03-14 15:40:00,14.58,14.59,14.54,14.55,555811.0,14.58,14.59,14.54,14.55,555811.0
2016-03-14 15:50:00,14.55,14.59,14.54,14.58,926493.0,14.55,14.59,14.54,14.58,926493.0
2016-03-15 09:30:00,14.52,14.54,14.49,14.54,383404.0,14.52,14.54,14.49,14.54,383404.0
2016-03-15 09:40:00,14.54,14.56,14.46,14.5,580751.0,14.54,14.56,14.46,14.5,580751.0
2016-03-15 09:50:00,14.5,14.53,14.49,14.5,96402.0,14.5,14.53,14.49,14.5,96402.0
2016-03-15 10:00:00,14.5,14.54,14.5,14.52,96982.0,14.5,14.54,14.5,14.52,96982.0
2016-03-15 10:10:00,14.53,14.53,14.48,14.5,433712.0,14.53,14.53,14.48,14.5,433712.0
2016-03-15 10:20:00,14.5,14.54,14.49,14.51,137959.0,14.5,14.54,14.49,14.51,137959.0
2016-03-15 10:30:00,14.5,14.52,14.48,14.51,84441.0,14.5,14.52,14.48,14.51,84441.0
2016-03-15 10:40:00,14.51,14.53,14.5,14.52,120498.0,14.51,14.53,14.5,14.52,120498.0
2016-03-15 10:50:00,14.52,14.54,14.51,14.53,52664.0,14.52,14.54,14.51,14.53,52664.0
2016-03-15 11:00:00,14.53,14.54,14.52,14.54,46778.0,14.53,14.54,14.52,14.54,46778.0
2016-03-15 11:10:00,14.54,14.55,14.5,14.51,138779.0,14.54,14.55,14.5,14.51,138779.0
2016-03-15 11:20:00,14.51,14.51,14.48,14.51,136773.0,14.51,14.51,14.48,14.51,136773.0
2016-03-15 11:30:00,14.51,14.54,14.51,14.54,58060.0,14.51,14.54,14.51,14.54,58060.0
2016-03-15 11:40:00,14.54,14.57,14.53,14.56,93288.0,14.54,14.57,14.53,14.56,93288.0
2016-03-15 11:50:00,14.56,14.57,14.55,14.57,66768.0,14.56,14.57,14.55,14.57,66768.0
2016-03-15 12:00:00,14.57,14.58,14.55,14.56,134797.0,14.57,14.58,14.55,14.56,134797.0
2016-03-15 12:10:00,14.56,14.57,14.53,14.55,77824.0,14.56,14.57,14.53,14.55,77824.0
2016-03-15 12:20:00,14.55,14.55,14.53,14.54,121953.0,14.55,14.55,14.53,14.54,121953.0
2016-03-15 12:30:00,14.54,14.56,14.53,14.56,33966.0,14.54,14.56,14.53,14.56,33966.0
2016-03-15 12:40:00,14.55,14.56,14.54,14.55,33280.0,14.55,14.56,14.54,14.55,33280.0
2016-03-15 12:50:00,14.55,14.56,14.54,14.54,45789.0,14.55,14.56,14.54,14.54,45789.0
2016-03-15 13:00:00,14.55,14.55,14.52,14.52,48081.0,14.55,14.55,14.52,14.52,48081.0
2016-03-15 13:10:00,14.53,14.54,14.51,14.53,95335.0,14.53,14.54,14.51,14.53,95335.0
2016-03-15 13:20:00,14.53,14.54,14.51,14.53,79932.0,14.53,14.54,14.51,14.53,79932.0
2016-03-15 13:30:00,14.53,14.54,14.52,14.53,51478.0,14.53,14.54,14.52,14.53,51478.0
2016-03-15 13:40:00,14.53,14.54,14.52,14.54,15120.0,14.53,14.54,14.52,14.54,15120.0
2016-03-15 13:50:00,14.54,14.54,14.52,14.53,62334.0,14.54,14.54,14.52,14.53,62334.0
2016-03-15 14:00:00,14.53,14.53,14.52,14.53,16114.0,14.53,14.53,14.52,14.53,16114.0
2016-03-15 14:10:00,14.53,14.53,14.51,14.51,44360.0,14.53,14.53,14.51,14.51,44360.0
2016-03-15 14:20:00,14.52,14.52,14.51,14.52,18839.0,14.52,14.52,14.51,14.52,18839.0
2016-03-15 14:30:00,14.51,14.53,14.51,14.53,98247.0,14.51,14.53,14.51,14.53,98247.0
2016-03-15 14:40:00,14.52,14.53,14.52,14.52,107300.0,14.52,14.53,14.52,14.52,107300.0
2016-03-15 14:50:00,14.52,14.53,14.52,14.53,36172.0,14.52,14.53,14.52,14.53,36172.0
2016-03-15 15:00:00,14.52,14.54,14.52,14.53,59523.0,14.52,14.54,14.52,14.53,59523.0
2016-03-15 15:10:00,14.54,14.54,14.53,14.53,25671.0,14.54,14.54,14.53,14.53,25671.0
2016-03-15 15:20:00,14.54,14.55,14.53,14.54,95174.0,14.54,14.55,14.53,14.54,95174.0
2016-03-15 15:30:00,14.55,14.55,14.54,14.55,35367.0,14.55,14.55,14.54,14.55,35367.0
2016-03-15 15:40:00,14.55,14.56,14.54,14.55,180596.0,14.55,14.56,14.54,14.55,180596.0
2016-03-15 15:50:00,14.55,14.56,14.53,14.54,496619.0,14.55,14.56,14.53,14.54,496619.0
2016-03-16 09:30:00,14.51,14.52,14.49,14.49,149130.0,14.51,14.52,14.49,14.49,149130.0
2016-03-16 09:40:00,14.49,14.52,14.49,14.5,126221.0,14.49,14.52,14.49,14.5,126221.0
2016-03-16 09:50:00,14.51,14.53,14.5,14.52,96969.0,14.51,14.53,14.5,14.52,96969.0
2016-03-16 10:00:00,14.53,14.56,14.52,14.54,77268.0,14.53,14.56,14.52,14.54,77268.0
2016-03-16 10:10:00,14.55,14.58,14.54,14.55,101703.0,14.55,14.58,14.54,14.55,101703.0
2016-03-16 10:20:00,14.55,14.57,14.54,14.56,120037.0,14.55,14.57,14.54,14.56,120037.0
2016-03-16 10:30:00,14.56,14.57,14.54,14.56,106212.0,14.56,14.57,14.54,14.56,106212.0
2016-03-16 10:40:00,14.55,14.58,14.53,14.55,122526.0,14.55,14.58,14.53,14.55,122526.0
2016-03-16 10:50:00,14.55,14.56,14.53,14.54,163000.0,14.55,14.56,14.53,14.54,163000.0
2016-03-16 11:00:00,14.54,14.55,14.51,14.52,55921.0,14.54,14.55,14.51,14.52,55921.0
2016-03-16 11:10:00,14.52,14.53,14.52,14.52,22395.0,14.52,14.53,14.52,14.52,22395.0
2016-03-16 11:20:00,14.53,14.54,14.52,14.53,18562.0,14.53,14.54,14.52,14.53,18562.0
2016-03-16 11:30:00,14.52,14.54,14.51,14.54,28076.0,14.52,14.54,14.51,14.54,28076.0
2016-03-16 11:40:00,14.54,14.54,14.51,14.52,38639.0,14.54,14.54,14.51,14.52,38639.0
2016-03-16 11:50:00,14.52,14.53,14.51,14.51,33958.0,14.52,14.53,14.51,14.51,33958.0
2016-03-16 12:00:00,14.51,14.53,14.51,14.52,31294.0,14.51,14.53,14.51,14.52,31294.0
2016-03-16 12:10:00,14.53,14.53,14.51,14.52,49075.0,14.53,14.53,14.51,14.52,49075.0
2016-03-16 12:20:00,14.52,14.52,14.5,14.51,33208.0,14.52,14.52,14.5,14.51,33208.0
2016-03-16 12:30:00,14.51,14.51,14.5,14.51,26017.0,14.51,14.51,14.5,14.51,26017.0
2016-03-16 12:40:00,14.51,14.51,14.48,14.5,72109.0,14.51,14.51,14.48,14.5,72109.0
2016-03-16 12:50:00,14.5,14.51,14.49,14.51,29050.0,14.5,14.51,14.49,14.51,29050.0
2016-03-16 13:00:00,14.51,14.51,14.48,14.49,29037.0,14.51,14.51,14.48,14.49,29037.0
2016-03-16 13:10:00,14.48,14.49,14.47,14.47,43897.0,14.48,14.49,14.47,14.47,43897.0
2016-03-16 13:20:00,14.48,14.49,14.47,14.48,33020.0,14.48,14.49,14.47,14.48,33020.0
2016-03-16 13:30:00,14.48,14.5,14.48,14.49,71682.0,14.48,14.5,14.48,14.49,71682.0
2016-03-16 13:40:00,14.49,14.5,14.48,14.48,25528.0,14.49,14.5,14.48,14.48,25528.0
2016-03-16 13:50:00,14.48,14.5,14.47,14.5,106579.0,14.48,14.5,14.47,14.5,106579.0
2016-03-16 14:00:00,14.5,14.7,14.49,14.67,922162.0,14.5,14.7,14.49,14.67,922162.0
2016-03-16 14:10:00,14.68,14.72,14.67,14.7,666904.0,14.68,14.72,14.67,14.7,666904.0
2016-03-16 14:20:00,14.7,14.8,14.69,14.77,1011067.0,14.7,14.8,14.69,14.77,1011067.0
2016-03-16 14:30:00,14.77,14.78,14.69,14.78,509173.0,14.77,14.78,14.69,14.78,509173.0
2016-03-16 14:40:00,14.78,14.88,14.77,14.86,524462.0,14.78,14.88,14.77,14.86,524462.0
2016-03-16 14:50:00,14.86,14.9,14.82,14.84,404061.0,14.86,14.9,14.82,14.84,404061.0
2016-03-16 15:00:00,14.84,14.86,14.82,14.85,476800.0,14.84,14.86,14.82,14.85,476800.0
2016-03-16 15:10:00,14.85,14.87,14.85,14.87,446005.0,14.85,14.87,14.85,14.87,446005.0
2016-03-16 15:20:00,14.87,14.87,14.86,14.87,176303.0,14.87,14.87,14.86,14.87,176303.0
2016-03-16 15:30:00,14.87,14.88,14.85,14.87,567791.0,14.87,14.88,14.85,14.87,567791.0
2016-03-16 15:40:00,14.88,14.91,14.86,14.88,757095.0,14.88,14.91,14.86,14.88,757095.0
2016-03-16 15:50:00,14.88,14.9,14.86,14.89,1379802.0,14.88,14.9,14.86,14.89,1379802.0
2016-03-17 09:30:00,15.11,15.12,15.04,15.07,1382448.0,15.11,15.12,15.04,15.07,1382448.0
2016-03-17 09:40:00,15.07,15.08,15.0,15.05,1196123.0,15.07,15.08,15.0,15.05,1196123.0
2016-03-17 09:50:00,15.05,15.09,15.05,15.08,695021.0,15.05,15.09,15.05,15.08,695021.0
2016-03-17 10:00:00,15.07,15.11,15.07,15.11,600849.0,15.07,15.11,15.07,15.11,600849.0
2016-03-17 10:10:00,15.11,15.12,15.06,15.11,542852.0,15.11,15.12,15.06,15.11,542852.0
2016-03-17 10:20:00,15.11,15.14,15.09,15.12,540080.0,15.11,15.14,15.09,15.12,540080.0
2016-03-17 10:30:00,15.12,15.18,15.11,15.17,482152.0,15.12,15.18,15.11,15.17,482152.0
2016-03-17 10:40:00,15.18,15.27,15.16,15.2,1420327.0,15.18,15.27,15.16,15.2,1420327.0
2016-03-17 10:50:00,15.2,15.24,15.19,15.21,449715.0,15.2,15.24,15.19,15.21,449715.0
2016-03-17 11:00:00,15.21,15.24,15.2,15.23,553475.0,15.21,15.24,15.2,15.23,553475.0
2016-03-17 11:10:00,15.23,15.25,15.21,15.23,324749.0,15.23,15.25,15.21,15.23,324749.0
2016-03-17 11:20:00,15.23,15.24,15.18,15.19,728109.0,15.23,15.24,15.18,15.19,728109.0
2016-03-17 11:30:00,15.2,15.22,15.16,15.18,721853.0,15.2,15.22,15.16,15.18,721853.0
2016-03-17 11:40:00,15.17,15.2,15.17,15.2,461445.0,15.17,15.2,15.17,15.2,461445.0
2016-03-17 11:50:00,15.2,15.23,15.18,15.23,258737.0,15.2,15.23,15.18,15.23,258737.0
2016-03-17 12:00:00,15.23,15.24,15.2,15.23,143751.0,15.23,15.24,15.2,15.23,143751.0
2016-03-17 12:10:00,15.23,15.24,15.2,15.22,235370.0,15.23,15.24,15.2,15.22,235370.0
2016-03-17 12:20:00,15.22,15.23,15.2,15.21,227781.0,15.22,15.23,15.2,15.21,227781.0
2016-03-17 12:30:00,15.22,15.24,15.21,15.24,272179.0,15.22,15.24,15.21,15.24,272179.0
2016-03-17 12:40:00,15.24,15.28,15.23,15.26,349913.0,15.24,15.28,15.23,15.26,349913.0
2016-03-17 12:50:00,15.26,15.27,15.23,15.24,607471.0,15.26,15.27,15.23,15.24,607471.0
2016-03-17 13:00:00,15.25,15.25,15.22,15.24,383369.0,15.25,15.25,15.22,15.24,383369.0
2016-03-17 13:10:00,15.23,15.24,15.19,15.21,223876.0,15.23,15.24,15.19,15.21,223876.0
2016-03-17 13:20:00,15.21,15.24,15.2,15.21,200699.0,15.21,15.24,15.2,15.21,200699.0
2016-03-17 13:30:00,15.21,15.23,15.21,15.22,176131.0,15.21,15.23,15.21,15.22,176131.0
2016-03-17 13:40:00,15.22,15.23,15.21,15.23,100896.0,15.22,15.23,15.21,15.23,100896.0
2016-03-17 13:50:00,15.22,15.23,15.19,15.22,193506.0,15.22,15.23,15.19,15.22,193506.0
2016-03-17 14:00:00,15.21,15.22,15.2,15.21,118945.0,15.21,15.22,15.2,15.21,118945.0
2016-03-17 14:10:00,15.21,15.22,15.2,15.21,411507.0,15.21,15.22,15.2,15.21,411507.0
2016-03-17 14:20:00,15.22,15.22,15.21,15.22,211702.0,15.22,15.22,15.21,15.22,211702.0
2016-03-17 14:30:00,15.21,15.22,15.14,15.16,905244.0,15.21,15.22,15.14,15.16,905244.0
2016-03-17 14:40:00,15.16,15.16,15.12,15.14,1433731.0,15.16,15.16,15.12,15.14,1433731.0
2016-03-17 14:50:00,15.14,15.17,15.13,15.16,393882.0,15.14,15.17,15.13,15.16,393882.0
2016-03-17 15:00:00,15.16,15.16,15.13,15.15,488634.0,15.16,15.16,15.13,15.15,488634.0
2016-03-17 15:10:00,15.15,15.15,15.14,15.14,203558.0,15.15,15.15,15.14,15.14,203558.0
2016-03-17 15:20:00,15.14,15.17,15.13,15.17,321666.0,15.14,15.17,15.13,15.17,321666.0
2016-03-17 15:30:00,15.16,15.17,15.14,15.15,412665.0,15.16,15.17,15.14,15.15,412665.0
2016-03-17 15:40:00,15.15,15.15,15.12,15.15,684180.0,15.15,15.15,15.12,15.15,684180.0
2016-03-17 15:50:00,15.15,15.16,15.13,15.16,1051587.0,15.15,15.16,15.13,15.16,1051587.0
2016-03-18 09:30:00,15.09,15.14,15.08,15.11,724512.0,15.09,15.14,15.08,15.11,724512.0
2016-03-18 09:40:00,15.11,15.15,15.11,15.14,233109.0,15.11,15.15,15.11,15.14,233109.0
2016-03-18 09:50:00,15.14,15.14,15.05,15.13,503544.0,15.14,15.14,15.05,15.13,503544.0
2016-03-18 10:00:00,15.13,15.13,15.09,15.11,180712.0,15.13,15.13,15.09,15.11,180712.0
2016-03-18 10:10:00,15.11,15.12,15.08,15.09,211051.0,15.11,15.12,15.08,15.09,211051.0
2016-03-18 10:20:00,15.1,15.1,15.07,15.09,188459.0,15.1,15.1,15.07,15.09,188459.0
2016-03-18 10:30:00,15.09,15.13,15.08,15.11,220233.0,15.09,15.13,15.08,15.11,220233.0
2016-03-18 10:40:00,15.12,15.12,15.09,15.11,254033.0,15.12,15.12,15.09,15.11,254033.0
2016-03-18 10:50:00,15.11,15.13,15.09,15.09,91829.0,15.11,15.13,15.09,15.09,91829.0
2016-03-18 11:00:00,15.1,15.1,15.07,15.1,159693.0,15.1,15.1,15.07,15.1,159693.0
2016-03-18 11:10:00,15.1,15.11,15.08,15.1,233754.0,15.1,15.11,15.08,15.1,233754.0
2016-03-18 11:20:00,15.1,15.11,15.07,15.08,262686.0,15.1,15.11,15.07,15.08,262686.0
2016-03-18 11:30:00,15.08,15.11,15.07,15.1,241453.0,15.08,15.11,15.07,15.1,241453.0
2016-03-18 11:40:00,15.1,15.1,15.06,15.07,148883.0,15.1,15.1,15.06,15.07,148883.0
2016-03-18 11:50:00,15.07,15.08,15.06,15.08,203169.0,15.07,15.08,15.06,15.08,203169.0
2016-03-18 12:00:00,15.07,15.08,15.07,15.07,61353.0,15.07,15.08,15.07,15.07,61353.0
2016-03-18 12:10:00,15.08,15.09,15.06,15.07,265675.0,15.08,15.09,15.06,15.07,265675.0
2016-03-18 12:20:00,15.06,15.08,15.02,15.04,398014.0,15.06,15.08,15.02,15.04,398014.0
2016-03-18 12:30:00,15.04,15.05,15.02,15.03,127811.0,15.04,15.05,15.02,15.03,127811.0
2016-03-18 12:40:00,15.03,15.04,15.02,15.03,63835.0,15.03,15.04,15.02,15.03,63835.0
2016-03-18 12:50:00,15.02,15.04,14.98,14.99,322721.0,15.02,15.04,14.98,14.99,322721.0
2016-03-18 13:00:00,15.0,15.01,14.98,15.01,62355.0,15.0,15.01,14.98,15.01,62355.0
2016-03-18 13:10:00,15.01,15.02,14.99,15.01,344260.0,15.01,15.02,14.99,15.01,344260.0
2016-03-18 13:20:00,15.01,15.05,15.0,15.04,218589.0,15.01,15.05,15.0,15.04,218589.0
2016-03-18 13:30:00,15.04,15.05,15.03,15.04,75088.0,15.04,15.05,15.03,15.04,75088.0
2016-03-18 13:40:00,15.04,15.09,15.04,15.08,175992.0,15.04,15.09,15.04,15.08,175992.0
2016-03-18 13:50:00,15.08,15.08,15.06,15.07,100798.0,15.08,15.08,15.06,15.07,100798.0
2016-03-18 14:00:00,15.07,15.1,15.07,15.09,164596.0,15.07,15.1,15.07,15.09,164596.0
2016-03-18 14:10:00,15.09,15.11,15.07,15.08,90337.0,15.09,15.11,15.07,15.08,90337.0
2016-03-18 14:20:00,15.07,15.08,15.05,15.07,59412.0,15.07,15.08,15.05,15.07,59412.0
2016-03-18 14:30:00,15.07,15.07,15.04,15.04,35263.0,15.07,15.07,15.04,15.04,35263.0
2016-03-18 14:40:00,15.05,15.06,15.03,15.06,93827.0,15.05,15.06,15.03,15.06,93827.0
2016-03-18 14:50:00,15.06,15.06,15.04,15.04,95505.0,15.06,15.06,15.04,15.04,95505.0
2016-03-18 15:00:00,15.05,15.05,15.03,15.04,138971.0,15.05,15.05,15.03,15.04,138971.0
2016-03-18 15:10:00,15.04,15.04,15.02,15.04,140578.0,15.04,15.04,15.02,15.04,140578.0
2016-03-18 15:20:00,15.04,15.04,15.02,15.03,118468.0,15.04,15.04,15.02,15.03,118468.0
2016-03-18 15:30:00,15.04,15.04,15.01,15.02,111928.0,15.04,15.04,15.01,15.02,111928.0
2016-03-18 15:40:00,15.02,15.06,15.01,15.05,213516.0,15.02,15.06,15.01,15.05,213516.0
2016-03-18 15:50:00,15.05,15.06,15.03,15.03,761612.0,15.05,15.06,15.03,15.03,761612.0
2016-03-21 09:30:00,15.05,15.09,15.04,15.07,350026.0,15.05,15.09,15.04,15.07,350026.0
2016-03-21 09:40:00,15.07,15.1,15.04,15.05,221971.0,15.07,15.1,15.04,15.05,221971.0
2016-03-21 09:50:00,15.05,15.09,15.05,15.08,165114.0,15.05,15.09,15.05,15.08,165114.0
2016-03-21 10:00:00,15.08,15.1,15.06,15.08,233573.0,15.08,15.1,15.06,15.08,233573.0
2016-03-21 10:10:00,15.08,15.09,15.06,15.08,152720.0,15.08,15.09,15.06,15.08,152720.0
2016-03-21 10:20:00,15.08,15.08,15.04,15.05,101803.0,15.08,15.08,15.04,15.05,101803.0
2016-03-21 10:30:00,15.06,15.06,15.02,15.03,84019.0,15.06,15.06,15.02,15.03,84019.0
2016-03-21 10:40:00,15.03,15.03,14.99,15.01,299999.0,15.03,15.03,14.99,15.01,299999.0
2016-03-21 10:50:00,15.01,15.03,14.99,15.02,159336.0,15.01,15.03,14.99,15.02,159336.0
2016-03-21 11:00:00,15.03,15.07,15.02,15.06,84301.0,15.03,15.07,15.02,15.06,84301.0
2016-03-21 11:10:00,15.05,15.1,15.05,15.09,138371.0,15.05,15.1,15.05,15.09,138371.0
2016-03-21 11:20:00,15.09,15.1,15.06,15.07,47749.0,15.09,15.1,15.06,15.07,47749.0
2016-03-21 11:30:00,15.06,15.09,15.06,15.09,79715.0,15.06,15.09,15.06,15.09,79715.0
2016-03-21 11:40:00,15.09,15.09,15.06,15.07,82405.0,15.09,15.09,15.06,15.07,82405.0
2016-03-21 11:50:00,15.07,15.12,15.06,15.09,163778.0,15.07,15.12,15.06,15.09,163778.0
2016-03-21 12:00:00,15.09,15.1,15.07,15.09,173335.0,15.09,15.1,15.07,15.09,173335.0
2016-03-21 12:10:00,15.09,15.1,15.07,15.1,77567.0,15.09,15.1,15.07,15.1,77567.0
2016-03-21 12:20:00,15.1,15.11,15.07,15.09,48341.0,15.1,15.11,15.07,15.09,48341.0
2016-03-21 12:30:00,15.09,15.1,15.07,15.08,40668.0,15.09,15.1,15.07,15.08,40668.0
2016-03-21 12:40:00,15.07,15.07,15.04,15.06,111432.0,15.07,15.07,15.04,15.06,111432.0
2016-03-21 12:50:00,15.06,15.07,15.05,15.07,57053.0,15.06,15.07,15.05,15.07,57053.0
2016-03-21 13:00:00,15.07,15.08,15.05,15.05,100321.0,15.07,15.08,15.05,15.05,100321.0
2016-03-21 13:10:00,15.06,15.08,15.05,15.07,188792.0,15.06,15.08,15.05,15.07,188792.0
2016-03-21 13:20:00,15.07,15.07,15.05,15.07,141316.0,15.07,15.07,15.05,15.07,141316.0
2016-03-21 13:30:00,15.07,15.07,15.06,15.07,106336.0,15.07,15.07,15.06,15.07,106336.0
2016-03-21 13:40:00,15.06,15.07,15.05,15.07,195048.0,15.06,15.07,15.05,15.07,195048.0
2016-03-21 13:50:00,15.06,15.08,15.06,15.08,82547.0,15.06,15.08,15.06,15.08,82547.0
2016-03-21 14:00:00,15.07,15.08,15.07,15.07,20647.0,15.07,15.08,15.07,15.07,20647.0
2016-03-21 14:10:00,15.08,15.08,15.05,15.06,88693.0,15.08,15.08,15.05,15.06,88693.0
2016-03-21 14:20:00,15.06,15.07,15.05,15.06,61560.0,15.06,15.07,15.05,15.06,61560.0
2016-03-21 14:30:00,15.06,15.06,15.05,15.06,128563.0,15.06,15.06,15.05,15.06,128563.0
2016-03-21 14:40:00,15.06,15.08,15.05,15.06,204992.0,15.06,15.08,15.05,15.06,204992.0
2016-03-21 14:50:00,15.07,15.07,15.05,15.07,38089.0,15.07,15.07,15.05,15.07,38089.0
2016-03-21 15:00:00,15.07,15.08,15.06,15.07,90381.0,15.07,15.08,15.06,15.07,90381.0
2016-03-21 15:10:00,15.07,15.07,15.06,15.07,72196.0,15.07,15.07,15.06,15.07,72196.0
2016-03-21 15:20:00,15.07,15.07,15.06,15.07,93954.0,15.07,15.07,15.06,15.07,93954.0
2016-03-21 15:30:00,15.06,15.07,15.06,15.07,31066.0,15.06,15.07,15.06,15.07,31066.0
2016-03-21 15:40:00,15.06,15.07,15.05,15.05,155870.0,15.06,15.07,15.05,15.05,155870.0
2016-03-21 15:50:00,15.06,15.07,15.05,15.07,409973.0,15.06,15.07,15.05,15.07,409973.0
2016-03-22 09:30:00,15.08,15.12,15.07,15.1,286863.0,15.08,15.12,15.07,15.1,286863.0
2016-03-22 09:40:00,15.1,15.16,15.1,15.16,287454.0,15.1,15.16,15.1,15.16,287454.0
2016-03-22 09:50:00,15.16,15.2,15.15,15.17,369300.0,15.16,15.2,15.15,15.17,369300.0
2016-03-22 10:00:00,15.18,15.18,15.15,15.17,124845.0,15.18,15.18,15.15,15.17,124845.0
2016-03-22 10:10:00,15.17,15.17,15.12,15.14,112071.0,15.17,15.17,15.12,15.14,112071.0
2016-03-22 10:20:00,15.14,15.19,15.14,15.18,134005.0,15.14,15.19,15.14,15.18,134005.0
2016-03-22 10:30:00,15.18,15.19,15.16,15.17,345211.0,15.18,15.19,15.16,15.17,345211.0
2016-03-22 10:40:00,15.17,15.17,15.14,15.17,156101.0,15.17,15.17,15.14,15.17,156101.0
2016-03-22 10:50:00,15.17,15.17,15.12,15.12,52226.0,15.17,15.17,15.12,15.12,52226.0
2016-03-22 11:00:00,15.13,15.14,15.08,15.09,256133.0,15.13,15.14,15.08,15.09,256133.0
2016-03-22 11:10:00,15.09,15.11,15.08,15.1,125811.0,15.09,15.11,15.08,15.1,125811.0
2016-03-22 11:20:00,15.1,15.11,15.07,15.09,57031.0,15.1,15.11,15.07,15.09,57031.0
2016-03-22 11:30:00,15.09,15.11,15.08,15.08,53558.0,15.09,15.11,15.08,15.08,53558.0
2016-03-22 11:40:00,15.08,15.1,15.07,15.08,111298.0,15.08,15.1,15.07,15.08,111298.0
2016-03-22 11:50:00,15.08,15.09,15.06,15.08,42876.0,15.08,15.09,15.06,15.08,42876.0
2016-03-22 12:00:00,15.07,15.09,15.07,15.09,15007.0,15.07,15.09,15.07,15.09,15007.0
2016-03-22 12:10:00,15.09,15.09,15.05,15.06,86524.0,15.09,15.09,15.05,15.06,86524.0
2016-03-22 12:20:00,15.06,15.08,15.05,15.07,49661.0,15.06,15.08,15.05,15.07,49661.0
2016-03-22 12:30:00,15.06,15.07,15.05,15.06,40314.0,15.06,15.07,15.05,15.06,40314.0
2016-03-22 12:40:00,15.06,15.07,15.01,15.01,182283.0,15.06,15.07,15.01,15.01,182283.0
2016-03-22 12:50:00,15.02,15.05,15.01,15.04,65846.0,15.02,15.05,15.01,15.04,65846.0
2016-03-22 13:00:00,15.04,15.06,15.03,15.06,63697.0,15.04,15.06,15.03,15.06,63697.0
2016-03-22 13:10:00,15.06,15.08,15.04,15.07,91718.0,15.06,15.08,15.04,15.07,91718.0
2016-03-22 13:20:00,15.07,15.1,15.07,15.1,53253.0,15.07,15.1,15.07,15.1,53253.0
2016-03-22 13:30:00,15.09,15.09,15.07,15.09,93566.0,15.09,15.09,15.07,15.09,93566.0
2016-03-22 13:40:00,15.09,15.09,15.06,15.08,110570.0,15.09,15.09,15.06,15.08,110570.0
2016-03-22 13:50:00,15.07,15.08,15.06,15.07,97468.0,15.07,15.08,15.06,15.07,97468.0
2016-03-22 14:00:00,15.07,15.07,15.06,15.07,35383.0,15.07,15.07,15.06,15.07,35383.0
2016-03-22 14:10:00,15.08,15.08,15.05,15.08,79254.0,15.08,15.08,15.05,15.08,79254.0
2016-03-22 14:20:00,15.08,15.08,15.07,15.07,102684.0,15.08,15.08,15.07,15.07,102684.0
2016-03-22 14:30:00,15.07,15.1,15.06,15.09,87565.0,15.07,15.1,15.06,15.09,87565.0
2016-03-22 14:40:00,15.1,15.1,15.08,15.09,71052.0,15.1,15.1,15.08,15.09,71052.0
2016-03-22 14:50:00,15.09,15.1,15.08,15.1,48710.0,15.09,15.1,15.08,15.1,48710.0
2016-03-22 15:00:00,15.1,15.11,15.09,15.11,68634.0,15.1,15.11,15.09,15.11,68634.0
2016-03-22 15:10:00,15.1,15.11,15.1,15.11,60053.0,15.1,15.11,15.1,15.11,60053.0
2016-03-22 15:20:00,15.11,15.11,15.09,15.1,90155.0,15.11,15.11,15.09,15.1,90155.0
2016-03-22 15:30:00,15.1,15.1,15.09,15.1,59900.0,15.1,15.1,15.09,15.1,59900.0
2016-03-22 15:40:00,15.1,15.11,15.09,15.11,105766.0,15.1,15.11,15.09,15.11,105766.0
2016-03-22 15:50:00,15.11,15.12,15.1,15.12,567118.0,15.11,15.12,15.1,15.12,567118.0
2016-03-23 09:30:00,14.65,14.66,14.6,14.63,1255383.0,14.65,14.66,14.6,14.63,1255383.0
2016-03-23 09:40:00,14.63,14.63,14.56,14.56,1613298.0,14.63,14.63,14.56,14.56,1613298.0
2016-03-23 09:50:00,14.57,14.6,14.55,14.56,429986.0,14.57,14.6,14.55,14.56,429986.0
2016-03-23 10:00:00,14.56,14.57,14.52,14.55,529130.0,14.56,14.57,14.52,14.55,529130.0
2016-03-23 10:10:00,14.56,14.59,14.54,14.57,397528.0,14.56,14.59,14.54,14.57,397528.0
2016-03-23 10:20:00,14.57,14.58,14.54,14.54,299678.0,14.57,14.58,14.54,14.54,299678.0
2016-03-23 10:30:00,14.54,14.56,14.51,14.55,301324.0,14.54,14.56,14.51,14.55,301324.0
2016-03-23 10:40:00,14.55,14.59,14.53,14.56,571791.0,14.55,14.59,14.53,14.56,571791.0
2016-03-23 10:50:00,14.56,14.56,14.52,14.54,304267.0,14.56,14.56,14.52,14.54,304267.0
2016-03-23 11:00:00,14.54,14.54,14.5,14.52,287238.0,14.54,14.54,14.5,14.52,287238.0
2016-03-23 11:10:00,14.52,14.53,14.51,14.51,246912.0,14.52,14.53,14.51,14.51,246912.0
2016-03-23 11:20:00,14.51,14.55,14.51,14.54,454018.0,14.51,14.55,14.51,14.54,454018.0
2016-03-23 11:30:00,14.55,14.55,14.53,14.54,231189.0,14.55,14.55,14.53,14.54,231189.0
2016-03-23 11:40:00,14.55,14.58,14.54,14.57,231031.0,14.55,14.58,14.54,14.57,231031.0
2016-03-23 11:50:00,14.57,14.6,14.57,14.59,154004.0,14.57,14.6,14.57,14.59,154004.0
2016-03-23 12:00:00,14.59,14.6,14.56,14.56,140911.0,14.59,14.6,14.56,14.56,140911.0
2016-03-23 12:10:00,14.57,14.57,14.55,14.57,143072.0,14.57,14.57,14.55,14.57,143072.0
2016-03-23 12:20:00,14.57,14.57,14.52,14.53,306493.0,14.57,14.57,14.52,14.53,306493.0
2016-03-23 12:30:00,14.53,14.53,14.5,14.51,131353.0,14.53,14.53,14.5,14.51,131353.0
2016-03-23 12:40:00,14.51,14.54,14.51,14.54,232543.0,14.51,14.54,14.51,14.54,232543.0
2016-03-23 12:50:00,14.54,14.55,14.53,14.55,694843.0,14.54,14.55,14.53,14.55,694843.0
2016-03-23 13:00:00,14.55,14.56,14.53,14.54,137868.0,14.55,14.56,14.53,14.54,137868.0
2016-03-23 13:10:00,14.54,14.55,14.52,14.54,232297.0,14.54,14.55,14.52,14.54,232297.0
2016-03-23 13:20:00,14.53,14.55,14.52,14.53,110319.0,14.53,14.55,14.52,14.53,110319.0
2016-03-23 13:30:00,14.52,14.54,14.52,14.53,83978.0,14.52,14.54,14.52,14.53,83978.0
2016-03-23 13:40:00,14.53,14.54,14.53,14.53,57040.0,14.53,14.54,14.53,14.53,57040.0
2016-03-23 13:50:00,14.54,14.54,14.53,14.54,69038.0,14.54,14.54,14.53,14.54,69038.0
2016-03-23 14:00:00,14.54,14.55,14.53,14.54,62786.0,14.54,14.55,14.53,14.54,62786.0
2016-03-23 14:10:00,14.54,14.56,14.54,14.56,231288.0,14.54,14.56,14.54,14.56,231288.0
2016-03-23 14:20:00,14.56,14.56,14.55,14.55,48850.0,14.56,14.56,14.55,14.55,48850.0
2016-03-23 14:30:00,14.56,14.56,14.55,14.56,39765.0,14.56,14.56,14.55,14.56,39765.0
2016-03-23 14:40:00,14.55,14.56,14.54,14.55,78097.0,14.55,14.56,14.54,14.55,78097.0
2016-03-23 14:50:00,14.54,14.56,14.54,14.55,179314.0,14.54,14.56,14.54,14.55,179314.0
2016-03-23 15:00:00,14.55,14.56,14.55,14.55,181794.0,14.55,14.56,14.55,14.55,181794.0
2016-03-23 15:10:00,14.55,14.56,14.52,14.53,374119.0,14.55,14.56,14.52,14.53,374119.0
2016-03-23 15:20:00,14.52,14.53,14.51,14.51,447278.0,14.52,14.53,14.51,14.51,447278.0
2016-03-23 15:30:00,14.52,14.53,14.5,14.52,217209.0,14.52,14.53,14.5,14.52,217209.0
2016-03-23 15:40:00,14.52,14.53,14.5,14.5,450657.0,14.52,14.53,14.5,14.5,450657.0
2016-03-23 15:50:00,14.5,14.51,14.5,14.51,512930.0,14.5,14.51,14.5,14.51,512930.0
2016-03-24 09:30:00,14.57,14.57,14.54,14.57,241800.0,14.57,14.57,14.54,14.57,241800.0
2016-03-24 09:40:00,14.56,14.58,14.55,14.57,149820.0,14.56,14.58,14.55,14.57,149820.0
2016-03-24 09:50:00,14.57,14.57,14.53,14.56,131367.0,14.57,14.57,14.53,14.56,131367.0
2016-03-24 10:00:00,14.56,14.59,14.55,14.57,147419.0,14.56,14.59,14.55,14.57,147419.0
2016-03-24 10:10:00,14.56,14.58,14.54,14.54,122943.0,14.56,14.58,14.54,14.54,122943.0
2016-03-24 10:20:00,14.55,14.59,14.54,14.58,149562.0,14.55,14.59,14.54,14.58,149562.0
2016-03-24 10:30:00,14.57,14.6,14.54,14.55,130375.0,14.57,14.6,14.54,14.55,130375.0
2016-03-24 10:40:00,14.56,14.56,14.53,14.54,128081.0,14.56,14.56,14.53,14.54,128081.0
2016-03-24 10:50:00,14.54,14.54,14.5,14.5,103386.0,14.54,14.54,14.5,14.5,103386.0
2016-03-24 11:00:00,14.5,14.54,14.5,14.53,61171.0,14.5,14.54,14.5,14.53,61171.0
2016-03-24 11:10:00,14.53,14.53,14.49,14.51,113821.0,14.53,14.53,14.49,14.51,113821.0
2016-03-24 11:20:00,14.5,14.51,14.49,14.5,50357.0,14.5,14.51,14.49,14.5,50357.0
2016-03-24 11:30:00,14.51,14.51,14.47,14.49,115125.0,14.51,14.51,14.47,14.49,115125.0
2016-03-24 11:40:00,14.49,14.51,14.48,14.5,162230.0,14.49,14.51,14.48,14.5,162230.0
2016-03-24 11:50:00,14.5,14.51,14.48,14.5,349097.0,14.5,14.51,14.48,14.5,349097.0
2016-03-24 12:00:00,14.5,14.51,14.49,14.5,71847.0,14.5,14.51,14.49,14.5,71847.0
2016-03-24 12:10:00,14.5,14.51,14.49,14.49,48835.0,14.5,14.51,14.49,14.49,48835.0
2016-03-24 12:20:00,14.49,14.5,14.48,14.49,48500.0,14.49,14.5,14.48,14.49,48500.0
2016-03-24 12:30:00,14.48,14.49,14.45,14.47,182260.0,14.48,14.49,14.45,14.47,182260.0
2016-03-24 12:40:00,14.46,14.48,14.45,14.47,120244.0,14.46,14.48,14.45,14.47,120244.0
2016-03-24 12:50:00,14.47,14.47,14.45,14.45,283128.0,14.47,14.47,14.45,14.45,283128.0
2016-03-24 13:00:00,14.45,14.47,14.45,14.46,67826.0,14.45,14.47,14.45,14.46,67826.0
2016-03-24 13:10:00,14.46,14.47,14.44,14.47,547982.0,14.46,14.47,14.44,14.47,547982.0
2016-03-24 13:20:00,14.46,14.47,14.45,14.46,66015.0,14.46,14.47,14.45,14.46,66015.0
2016-03-24 13:30:00,14.46,14.47,14.45,14.46,37207.0,14.46,14.47,14.45,14.46,37207.0
2016-03-24 13:40:00,14.45,14.47,14.45,14.45,137461.0,14.45,14.47,14.45,14.45,137461.0
2016-03-24 13:50:00,14.45,14.46,14.45,14.46,14609.0,14.45,14.46,14.45,14.46,14609.0
2016-03-24 14:00:00,14.46,14.47,14.45,14.47,47869.0,14.46,14.47,14.45,14.47,47869.0
2016-03-24 14:10:00,14.46,14.47,14.46,14.46,13273.0,14.46,14.47,14.46,14.46,13273.0
2016-03-24 14:20:00,14.46,14.47,14.46,14.46,32928.0,14.46,14.47,14.46,14.46,32928.0
2016-03-24 14:30:00,14.46,14.47,14.46,14.46,55600.0,14.46,14.47,14.46,14.46,55600.0
2016-03-24 14:40:00,14.46,14.47,14.46,14.46,11242.0,14.46,14.47,14.46,14.46,11242.0
2016-03-24 14:50:00,14.46,14.47,14.45,14.46,60175.0,14.46,14.47,14.45,14.46,60175.0
2016-03-24 15:00:00,14.46,14.49,14.45,14.49,91082.0,14.46,14.49,14.45,14.49,91082.0
2016-03-24 15:10:00,14.49,14.51,14.48,14.48,108788.0,14.49,14.51,14.48,14.48,108788.0
2016-03-24 15:20:00,14.49,14.49,14.46,14.48,164402.0,14.49,14.49,14.46,14.48,164402.0
2016-03-24 15:30:00,14.47,14.48,14.45,14.46,242241.0,14.47,14.48,14.45,14.46,242241.0
2016-03-24 15:40:00,14.46,14.46,14.45,14.45,198268.0,14.46,14.46,14.45,14.45,198268.0
2016-03-24 15:50:00,14.46,14.46,14.43,14.44,443810.0,14.46,14.46,14.43,14.44,443810.0
2016-03-28 09:30:00,14.58,14.58,14.55,14.57,295075.0,14.58,14.58,14.55,14.57,295075.0
2016-03-28 09:40:00,14.57,14.63,14.56,14.57,463255.0,14.57,14.63,14.56,14.57,463255.0
2016-03-28 09:50:00,14.58,14.59,14.55,14.57,137196.0,14.58,14.59,14.55,14.57,137196.0
2016-03-28 10:00:00,14.56,14.57,14.52,14.53,114839.0,14.56,14.57,14.52,14.53,114839.0
2016-03-28 10:10:00,14.53,14.53,14.49,14.5,191816.0,14.53,14.53,14.49,14.5,191816.0
2016-03-28 10:20:00,14.49,14.52,14.48,14.51,95986.0,14.49,14.52,14.48,14.51,95986.0
2016-03-28 10:30:00,14.51,14.52,14.48,14.5,88855.0,14.51,14.52,14.48,14.5,88855.0
2016-03-28 10:40:00,14.5,14.51,14.48,14.49,77225.0,14.5,14.51,14.48,14.49,77225.0
2016-03-28 10:50:00,14.5,14.51,14.47,14.48,38462.0,14.5,14.51,14.47,14.48,38462.0
2016-03-28 11:00:00,14.49,14.5,14.48,14.49,39937.0,14.49,14.5,14.48,14.49,39937.0
2016-03-28 11:10:00,14.49,14.49,14.48,14.48,40906.0,14.49,14.49,14.48,14.48,40906.0
2016-03-28 11:20:00,14.47,14.49,14.47,14.48,75620.0,14.47,14.49,14.47,14.48,75620.0
2016-03-28 11:30:00,14.48,14.49,14.47,14.49,71417.0,14.48,14.49,14.47,14.49,71417.0
2016-03-28 11:40:00,14.5,14.51,14.48,14.5,68536.0,14.5,14.51,14.48,14.5,68536.0
2016-03-28 11:50:00,14.5,14.51,14.49,14.49,24460.0,14.5,14.51,14.49,14.49,24460.0
2016-03-28 12:00:00,14.5,14.51,14.49,14.49,51456.0,14.5,14.51,14.49,14.49,51456.0
2016-03-28 12:10:00,14.49,14.5,14.47,14.49,48339.0,14.49,14.5,14.47,14.49,48339.0
2016-03-28 12:20:00,14.48,14.49,14.45,14.47,66940.0,14.48,14.49,14.45,14.47,66940.0
2016-03-28 12:30:00,14.46,14.47,14.45,14.45,55642.0,14.46,14.47,14.45,14.45,55642.0
2016-03-28 12:40:00,14.46,14.47,14.45,14.45,68741.0,14.46,14.47,14.45,14.45,68741.0
2016-03-28 12:50:00,14.45,14.46,14.43,14.45,84500.0,14.45,14.46,14.43,14.45,84500.0
2016-03-28 13:00:00,14.45,14.46,14.44,14.45,53557.0,14.45,14.46,14.44,14.45,53557.0
2016-03-28 13:10:00,14.44,14.46,14.43,14.46,47611.0,14.44,14.46,14.43,14.46,47611.0
2016-03-28 13:20:00,14.47,14.47,14.45,14.46,68437.0,14.47,14.47,14.45,14.46,68437.0
2016-03-28 13:30:00,14.46,14.48,14.46,14.46,64076.0,14.46,14.48,14.46,14.46,64076.0
2016-03-28 13:40:00,14.47,14.47,14.46,14.46,15939.0,14.47,14.47,14.46,14.46,15939.0
2016-03-28 13:50:00,14.46,14.47,14.46,14.46,55732.0,14.46,14.47,14.46,14.46,55732.0
2016-03-28 14:00:00,14.47,14.47,14.46,14.46,21660.0,14.47,14.47,14.46,14.46,21660.0
2016-03-28 14:10:00,14.46,14.47,14.45,14.46,69685.0,14.46,14.47,14.45,14.46,69685.0
2016-03-28 14:20:00,14.46,14.47,14.45,14.46,48058.0,14.46,14.47,14.45,14.46,48058.0
2016-03-28 14:30:00,14.46,14.47,14.45,14.46,67576.0,14.46,14.47,14.45,14.46,67576.0
2016-03-28 14:40:00,14.47,14.47,14.46,14.47,35560.0,14.47,14.47,14.46,14.47,35560.0
2016-03-28 14:50:00,14.47,14.48,14.46,14.48,60815.0,14.47,14.48,14.46,14.48,60815.0
2016-03-28 15:00:00,14.48,14.48,14.46,14.46,20859.0,14.48,14.48,14.46,14.46,20859.0
2016-03-28 15:10:00,14.46,14.47,14.45,14.47,57745.0,14.46,14.47,14.45,14.47,57745.0
2016-03-28 15:20:00,14.47,14.47,14.46,14.47,28981.0,14.47,14.47,14.46,14.47,28981.0
2016-03-28 15:30:00,14.46,14.47,14.46,14.46,39849.0,14.46,14.47,14.46,14.46,39849.0
2016-03-28 15:40:00,14.47,14.47,14.46,14.46,86031.0,14.47,14.47,14.46,14.46,86031.0
2016-03-28 15:50:00,14.46,14.47,14.46,14.47,221517.0,14.46,14.47,14.46,14.47,221517.0
2016-03-29 09:30:00,14.53,14.54,14.5,14.53,179283.0,14.53,14.54,14.5,14.53,179283.0
2016-03-29 09:40:00,14.52,14.52,14.45,14.46,516585.0,14.52,14.52,14.45,14.46,516585.0
2016-03-29 09:50:00,14.46,14.48,14.45,14.45,74345.0,14.46,14.48,14.45,14.45,74345.0
2016-03-29 10:00:00,14.45,14.49,14.45,14.46,114339.0,14.45,14.49,14.45,14.46,114339.0
2016-03-29 10:10:00,14.45,14.47,14.44,14.47,68864.0,14.45,14.47,14.44,14.47,68864.0
2016-03-29 10:20:00,14.47,14.49,14.46,14.49,50052.0,14.47,14.49,14.46,14.49,50052.0
2016-03-29 10:30:00,14.48,14.49,14.45,14.46,69563.0,14.48,14.49,14.45,14.46,69563.0
2016-03-29 10:40:00,14.45,14.47,14.44,14.47,54246.0,14.45,14.47,14.44,14.47,54246.0
2016-03-29 10:50:00,14.46,14.47,14.42,14.44,106247.0,14.46,14.47,14.42,14.44,106247.0
2016-03-29 11:00:00,14.44,14.44,14.4,14.41,105083.0,14.44,14.44,14.4,14.41,105083.0
2016-03-29 11:10:00,14.41,14.42,14.38,14.4,122800.0,14.41,14.42,14.38,14.4,122800.0
2016-03-29 11:20:00,14.41,14.42,14.4,14.42,67685.0,14.41,14.42,14.4,14.42,67685.0
2016-03-29 11:30:00,14.41,14.45,14.41,14.43,99353.0,14.41,14.45,14.41,14.43,99353.0
2016-03-29 11:40:00,14.44,14.45,14.42,14.42,81231.0,14.44,14.45,14.42,14.42,81231.0
2016-03-29 11:50:00,14.43,14.44,14.42,14.43,102020.0,14.43,14.44,14.42,14.43,102020.0
2016-03-29 12:00:00,14.43,14.43,14.4,14.41,98518.0,14.43,14.43,14.4,14.41,98518.0
2016-03-29 12:10:00,14.41,14.43,14.4,14.41,95692.0,14.41,14.43,14.4,14.41,95692.0
2016-03-29 12:20:00,14.41,14.58,14.41,14.56,1048864.0,14.41,14.58,14.41,14.56,1048864.0
2016-03-29 12:30:00,14.57,14.62,14.56,14.57,372521.0,14.57,14.62,14.56,14.57,372521.0
2016-03-29 12:40:00,14.58,14.61,14.57,14.59,320970.0,14.58,14.61,14.57,14.59,320970.0
2016-03-29 12:50:00,14.59,14.6,14.54,14.55,163491.0,14.59,14.6,14.54,14.55,163491.0
2016-03-29 13:00:00,14.55,14.56,14.51,14.51,229699.0,14.55,14.56,14.51,14.51,229699.0
2016-03-29 13:10:00,14.51,14.52,14.48,14.49,393203.0,14.51,14.52,14.48,14.49,393203.0
2016-03-29 13:20:00,14.49,14.53,14.48,14.52,124848.0,14.49,14.53,14.48,14.52,124848.0
2016-03-29 13:30:00,14.53,14.54,14.52,14.54,69122.0,14.53,14.54,14.52,14.54,69122.0
2016-03-29 13:40:00,14.53,14.54,14.53,14.53,47875.0,14.53,14.54,14.53,14.53,47875.0
2016-03-29 13:50:00,14.53,14.56,14.52,14.54,168446.0,14.53,14.56,14.52,14.54,168446.0
2016-03-29 14:00:00,14.54,14.55,14.53,14.54,197068.0,14.54,14.55,14.53,14.54,197068.0
2016-03-29 14:10:00,14.54,14.56,14.53,14.56,98369.0,14.54,14.56,14.53,14.56,98369.0
2016-03-29 14:20:00,14.55,14.58,14.55,14.56,80216.0,14.55,14.58,14.55,14.56,80216.0
2016-03-29 14:30:00,14.57,14.58,14.56,14.58,172093.0,14.57,14.58,14.56,14.58,172093.0
2016-03-29 14:40:00,14.59,14.62,14.58,14.6,267015.0,14.59,14.62,14.58,14.6,267015.0
2016-03-29 14:50:00,14.61,14.61,14.59,14.61,212572.0,14.61,14.61,14.59,14.61,212572.0
2016-03-29 15:00:00,14.6,14.61,14.58,14.59,435995.0,14.6,14.61,14.58,14.59,435995.0
2016-03-29 15:10:00,14.59,14.61,14.59,14.6,253850.0,14.59,14.61,14.59,14.6,253850.0
2016-03-29 15:20:00,14.6,14.6,14.58,14.59,128543.0,14.6,14.6,14.58,14.59,128543.0
2016-03-29 15:30:00,14.59,14.59,14.58,14.59,89216.0,14.59,14.59,14.58,14.59,89216.0
2016-03-29 15:40:00,14.59,14.61,14.58,14.61,247263.0,14.59,14.61,14.58,14.61,247263.0
2016-03-29 15:50:00,14.61,14.61,14.6,14.61,362082.0,14.61,14.61,14.6,14.61,362082.0
2016-03-30 09:30:00,14.6,14.62,14.58,14.59,357273.0,14.6,14.62,14.58,14.59,357273.0
2016-03-30 09:40:00,14.59,14.67,14.58,14.67,620144.0,14.59,14.67,14.58,14.67,620144.0
2016-03-30 09:50:00,14.67,14.69,14.63,14.65,112919.0,14.67,14.69,14.63,14.65,112919.0
2016-03-30 10:00:00,14.65,14.66,14.61,14.63,291629.0,14.65,14.66,14.61,14.63,291629.0
2016-03-30 10:10:00,14.62,14.66,14.61,14.65,150285.0,14.62,14.66,14.61,14.65,150285.0
2016-03-30 10:20:00,14.65,14.67,14.62,14.63,58975.0,14.65,14.67,14.62,14.63,58975.0
2016-03-30 10:30:00,14.64,14.67,14.63,14.64,73670.0,14.64,14.67,14.63,14.64,73670.0
2016-03-30 10:40:00,14.64,14.65,14.62,14.62,86122.0,14.64,14.65,14.62,14.62,86122.0
2016-03-30 10:50:00,14.63,14.63,14.59,14.6,82476.0,14.63,14.63,14.59,14.6,82476.0
2016-03-30 11:00:00,14.6,14.6,14.52,14.54,350414.0,14.6,14.6,14.52,14.54,350414.0
2016-03-30 11:10:00,14.54,14.55,14.5,14.52,118741.0,14.54,14.55,14.5,14.52,118741.0
2016-03-30 11:20:00,14.51,14.52,14.49,14.49,164331.0,14.51,14.52,14.49,14.49,164331.0
2016-03-30 11:30:00,14.5,14.5,14.45,14.47,295624.0,14.5,14.5,14.45,14.47,295624.0
2016-03-30 11:40:00,14.48,14.5,14.46,14.5,228471.0,14.48,14.5,14.46,14.5,228471.0
2016-03-30 11:50:00,14.5,14.5,14.48,14.49,41711.0,14.5,14.5,14.48,14.49,41711.0
2016-03-30 12:00:00,14.5,14.51,14.48,14.51,203685.0,14.5,14.51,14.48,14.51,203685.0
2016-03-30 12:10:00,14.51,14.53,14.5,14.5,112195.0,14.51,14.53,14.5,14.5,112195.0
2016-03-30 12:20:00,14.5,14.51,14.49,14.5,102077.0,14.5,14.51,14.49,14.5,102077.0
2016-03-30 12:30:00,14.5,14.51,14.49,14.51,86479.0,14.5,14.51,14.49,14.51,86479.0
2016-03-30 12:40:00,14.51,14.51,14.48,14.5,71437.0,14.51,14.51,14.48,14.5,71437.0
2016-03-30 12:50:00,14.51,14.51,14.49,14.5,45533.0,14.51,14.51,14.49,14.5,45533.0
2016-03-30 13:00:00,14.5,14.5,14.48,14.48,49389.0,14.5,14.5,14.48,14.48,49389.0
2016-03-30 13:10:00,14.48,14.51,14.48,14.51,119214.0,14.48,14.51,14.48,14.51,119214.0
2016-03-30 13:20:00,14.51,14.51,14.47,14.51,1339670.0,14.51,14.51,14.47,14.51,1339670.0
2016-03-30 13:30:00,14.5,14.5,14.49,14.5,71480.0,14.5,14.5,14.49,14.5,71480.0
2016-03-30 13:40:00,14.49,14.51,14.49,14.49,295642.0,14.49,14.51,14.49,14.49,295642.0
2016-03-30 13:50:00,14.5,14.51,14.49,14.49,72054.0,14.5,14.51,14.49,14.49,72054.0
2016-03-30 14:00:00,14.5,14.51,14.48,14.51,86931.0,14.5,14.51,14.48,14.51,86931.0
2016-03-30 14:10:00,14.51,14.51,14.5,14.51,111446.0,14.51,14.51,14.5,14.51,111446.0
2016-03-30 14:20:00,14.51,14.51,14.5,14.51,45618.0,14.51,14.51,14.5,14.51,45618.0
2016-03-30 14:30:00,14.5,14.52,14.5,14.52,27598.0,14.5,14.52,14.5,14.52,27598.0
2016-03-30 14:40:00,14.52,14.52,14.51,14.52,50079.0,14.52,14.52,14.51,14.52,50079.0
2016-03-30 14:50:00,14.52,14.53,14.51,14.53,58554.0,14.52,14.53,14.51,14.53,58554.0
2016-03-30 15:00:00,14.53,14.53,14.51,14.51,135757.0,14.53,14.53,14.51,14.51,135757.0
2016-03-30 15:10:00,14.51,14.52,14.51,14.51,120777.0,14.51,14.52,14.51,14.51,120777.0
2016-03-30 15:20:00,14.52,14.52,14.5,14.51,98981.0,14.52,14.52,14.5,14.51,98981.0
2016-03-30 15:30:00,14.51,14.52,14.5,14.51,50596.0,14.51,14.52,14.5,14.51,50596.0
2016-03-30 15:40:00,14.52,14.52,14.45,14.47,526224.0,14.52,14.52,14.45,14.47,526224.0
2016-03-30 15:50:00,14.47,14.49,14.47,14.49,433729.0,14.47,14.49,14.47,14.49,433729.0
2016-03-31 09:30:00,14.7,14.73,14.69,14.72,547531.0,14.7,14.73,14.69,14.72,547531.0
2016-03-31 09:40:00,14.71,14.73,14.66,14.69,419153.0,14.71,14.73,14.66,14.69,419153.0
2016-03-31 09:50:00,14.68,14.72,14.68,14.71,227552.0,14.68,14.72,14.68,14.71,227552.0
2016-03-31 10:00:00,14.71,14.73,14.7,14.71,136653.0,14.71,14.73,14.7,14.71,136653.0
2016-03-31 10:10:00,14.72,14.74,14.69,14.7,244595.0,14.72,14.74,14.69,14.7,244595.0
2016-03-31 10:20:00,14.69,14.73,14.68,14.7,139832.0,14.69,14.73,14.68,14.7,139832.0
2016-03-31 10:30:00,14.71,14.71,14.65,14.66,207541.0,14.71,14.71,14.65,14.66,207541.0
2016-03-31 10:40:00,14.66,14.67,14.62,14.64,111600.0,14.66,14.67,14.62,14.64,111600.0
2016-03-31 10:50:00,14.63,14.65,14.62,14.64,60742.0,14.63,14.65,14.62,14.64,60742.0
2016-03-31 11:00:00,14.64,14.65,14.62,14.64,102737.0,14.64,14.65,14.62,14.64,102737.0
2016-03-31 11:10:00,14.64,14.67,14.63,14.66,124425.0,14.64,14.67,14.63,14.66,124425.0
2016-03-31 11:20:00,14.65,14.7,14.65,14.69,141709.0,14.65,14.7,14.65,14.69,141709.0
2016-03-31 11:30:00,14.69,14.7,14.68,14.69,152758.0,14.69,14.7,14.68,14.69,152758.0
2016-03-31 11:40:00,14.69,14.7,14.68,14.69,101562.0,14.69,14.7,14.68,14.69,101562.0
2016-03-31 11:50:00,14.69,14.69,14.65,14.67,169502.0,14.69,14.69,14.65,14.67,169502.0
2016-03-31 12:00:00,14.67,14.68,14.66,14.68,94632.0,14.67,14.68,14.66,14.68,94632.0
2016-03-31 12:10:00,14.67,14.68,14.64,14.66,124212.0,14.67,14.68,14.64,14.66,124212.0
2016-03-31 12:20:00,14.66,14.66,14.65,14.66,29406.0,14.66,14.66,14.65,14.66,29406.0
2016-03-31 12:30:00,14.65,14.66,14.64,14.64,130314.0,14.65,14.66,14.64,14.64,130314.0
2016-03-31 12:40:00,14.64,14.64,14.61,14.62,78381.0,14.64,14.64,14.61,14.62,78381.0
2016-03-31 12:50:00,14.62,14.64,14.61,14.64,65276.0,14.62,14.64,14.61,14.64,65276.0
2016-03-31 13:00:00,14.64,14.67,14.63,14.66,48881.0,14.64,14.67,14.63,14.66,48881.0
2016-03-31 13:10:00,14.66,14.71,14.66,14.7,115523.0,14.66,14.71,14.66,14.7,115523.0
2016-03-31 13:20:00,14.71,14.72,14.69,14.7,79377.0,14.71,14.72,14.69,14.7,79377.0
2016-03-31 13:30:00,14.7,14.72,14.69,14.7,130513.0,14.7,14.72,14.69,14.7,130513.0
2016-03-31 13:40:00,14.7,14.71,14.68,14.69,83983.0,14.7,14.71,14.68,14.69,83983.0
2016-03-31 13:50:00,14.69,14.7,14.68,14.69,46381.0,14.69,14.7,14.68,14.69,46381.0
2016-03-31 14:00:00,14.69,14.69,14.66,14.67,51959.0,14.69,14.69,14.66,14.67,51959.0
2016-03-31 14:10:00,14.67,14.68,14.66,14.68,67245.0,14.67,14.68,14.66,14.68,67245.0
2016-03-31 14:20:00,14.67,14.68,14.67,14.67,12877.0,14.67,14.68,14.67,14.67,12877.0
2016-03-31 14:30:00,14.68,14.68,14.66,14.67,59878.0,14.68,14.68,14.66,14.67,59878.0
2016-03-31 14:40:00,14.67,14.69,14.66,14.69,70124.0,14.67,14.69,14.66,14.69,70124.0
2016-03-31 14:50:00,14.69,14.69,14.68,14.69,27130.0,14.69,14.69,14.68,14.69,27130.0
2016-03-31 15:00:00,14.69,14.69,14.68,14.68,49631.0,14.69,14.69,14.68,14.68,49631.0
2016-03-31 15:10:00,14.69,14.69,14.67,14.67,168209.0,14.69,14.69,14.67,14.67,168209.0
2016-03-31 15:20:00,14.68,14.69,14.66,14.68,135802.0,14.68,14.69,14.66,14.68,135802.0
2016-03-31 15:30:00,14.68,14.69,14.68,14.69,121707.0,14.68,14.69,14.68,14.69,121707.0
2016-03-31 15:40:00,14.69,14.69,14.68,14.68,216691.0,14.69,14.69,14.68,14.68,216691.0
2016-03-31 15:50:00,14.68,14.69,14.67,14.68,670158.0,14.68,14.69,14.67,14.68,670158.0
2016-04-01 09:30:00,14.24,14.26,14.22,14.26,1249367.0,14.24,14.26,14.22,14.26,1249367.0
2016-04-01 09:40:00,14.26,14.28,14.25,14.26,667627.0,14.26,14.28,14.25,14.26,667627.0
2016-04-01 09:50:00,14.26,14.27,14.22,14.23,803430.0,14.26,14.27,14.22,14.23,803430.0
2016-04-01 10:00:00,14.23,14.25,14.13,14.16,1292033.0,14.23,14.25,14.13,14.16,1292033.0
2016-04-01 10:10:00,14.16,14.22,14.13,14.22,675231.0,14.16,14.22,14.13,14.22,675231.0
2016-04-01 10:20:00,14.23,14.25,14.2,14.24,464314.0,14.23,14.25,14.2,14.24,464314.0
2016-04-01 10:30:00,14.23,14.26,14.21,14.24,299275.0,14.23,14.26,14.21,14.24,299275.0
2016-04-01 10:40:00,14.24,14.26,14.22,14.25,172477.0,14.24,14.26,14.22,14.25,172477.0
2016-04-01 10:50:00,14.25,14.25,14.2,14.24,161953.0,14.25,14.25,14.2,14.24,161953.0
2016-04-01 11:00:00,14.24,14.24,14.21,14.23,146502.0,14.24,14.24,14.21,14.23,146502.0
2016-04-01 11:10:00,14.23,14.23,14.15,14.17,186947.0,14.23,14.23,14.15,14.17,186947.0
2016-04-01 11:20:00,14.16,14.17,14.13,14.13,331737.0,14.16,14.17,14.13,14.13,331737.0
2016-04-01 11:30:00,14.13,14.17,14.08,14.15,893745.0,14.13,14.17,14.08,14.15,893745.0
2016-04-01 11:40:00,14.15,14.17,14.14,14.16,187029.0,14.15,14.17,14.14,14.16,187029.0
2016-04-01 11:50:00,14.16,14.19,14.15,14.19,106931.0,14.16,14.19,14.15,14.19,106931.0
2016-04-01 12:00:00,14.18,14.19,14.15,14.18,146064.0,14.18,14.19,14.15,14.18,146064.0
2016-04-01 12:10:00,14.18,14.21,14.17,14.2,123460.0,14.18,14.21,14.17,14.2,123460.0
2016-04-01 12:20:00,14.2,14.22,14.18,14.22,100321.0,14.2,14.22,14.18,14.22,100321.0
2016-04-01 12:30:00,14.21,14.22,14.2,14.22,375529.0,14.21,14.22,14.2,14.22,375529.0
2016-04-01 12:40:00,14.22,14.23,14.21,14.22,57381.0,14.22,14.23,14.21,14.22,57381.0
2016-04-01 12:50:00,14.22,14.23,14.21,14.21,128695.0,14.22,14.23,14.21,14.21,128695.0
2016-04-01 13:00:00,14.21,14.27,14.21,14.26,212020.0,14.21,14.27,14.21,14.26,212020.0
2016-04-01 13:10:00,14.26,14.33,14.26,14.32,303071.0,14.26,14.33,14.26,14.32,303071.0
2016-04-01 13:20:00,14.32,14.37,14.32,14.36,339674.0,14.32,14.37,14.32,14.36,339674.0
2016-04-01 13:30:00,14.36,14.38,14.35,14.38,169958.0,14.36,14.38,14.35,14.38,169958.0
2016-04-01 13:40:00,14.38,14.38,14.36,14.37,103818.0,14.38,14.38,14.36,14.37,103818.0
2016-04-01 13:50:00,14.37,14.37,14.31,14.32,211971.0,14.37,14.37,14.31,14.32,211971.0
2016-04-01 14:00:00,14.33,14.35,14.32,14.34,99159.0,14.33,14.35,14.32,14.34,99159.0
2016-04-01 14:10:00,14.34,14.35,14.3,14.32,234478.0,14.34,14.35,14.3,14.32,234478.0
2016-04-01 14:20:00,14.32,14.33,14.31,14.32,155005.0,14.32,14.33,14.31,14.32,155005.0
2016-04-01 14:30:00,14.32,14.32,14.31,14.32,99983.0,14.32,14.32,14.31,14.32,99983.0
2016-04-01 14:40:00,14.32,14.33,14.31,14.32,121956.0,14.32,14.33,14.31,14.32,121956.0
2016-04-01 14:50:00,14.32,14.32,14.28,14.29,169968.0,14.32,14.32,14.28,14.29,169968.0
2016-04-01 15:00:00,14.29,14.32,14.29,14.32,221414.0,14.29,14.32,14.29,14.32,221414.0
2016-04-01 15:10:00,14.32,14.34,14.31,14.34,386291.0,14.32,14.34,14.31,14.34,386291.0
2016-04-01 15:20:00,14.34,14.34,14.31,14.32,544544.0,14.34,14.34,14.31,14.32,544544.0
2016-04-01 15:30:00,14.32,14.33,14.31,14.32,287900.0,14.32,14.33,14.31,14.32,287900.0
2016-04-01 15:40:00,14.32,14.35,14.32,14.35,310080.0,14.32,14.35,14.32,14.35,310080.0
2016-04-01 15:50:00,14.35,14.36,14.33,14.33,674983.0,14.35,14.36,14.33,14.33,674983.0
2016-04-04 09:30:00,14.33,14.34,14.24,14.28,450022.0,14.33,14.34,14.24,14.28,450022.0
2016-04-04 09:40:00,14.29,14.34,14.28,14.33,237051.0,14.29,14.34,14.28,14.33,237051.0
2016-04-04 09:50:00,14.33,14.33,14.29,14.3,148902.0,14.33,14.33,14.29,14.3,148902.0
2016-04-04 10:00:00,14.29,14.36,14.29,14.34,262346.0,14.29,14.36,14.29,14.34,262346.0
2016-04-04 10:10:00,14.33,14.34,14.26,14.3,208778.0,14.33,14.34,14.26,14.3,208778.0
2016-04-04 10:20:00,14.29,14.31,14.25,14.29,137700.0,14.29,14.31,14.25,14.29,137700.0
2016-04-04 10:30:00,14.28,14.29,14.24,14.27,186576.0,14.28,14.29,14.24,14.27,186576.0
2016-04-04 10:40:00,14.27,14.29,14.26,14.27,129440.0,14.27,14.29,14.26,14.27,129440.0
2016-04-04 10:50:00,14.27,14.29,14.26,14.27,210993.0,14.27,14.29,14.26,14.27,210993.0
2016-04-04 11:00:00,14.27,14.27,14.23,14.26,129208.0,14.27,14.27,14.23,14.26,129208.0
2016-04-04 11:10:00,14.26,14.29,14.24,14.28,183209.0,14.26,14.29,14.24,14.28,183209.0
2016-04-04 11:20:00,14.27,14.29,14.26,14.27,93731.0,14.27,14.29,14.26,14.27,93731.0
2016-04-04 11:30:00,14.27,14.29,14.26,14.29,118974.0,14.27,14.29,14.26,14.29,118974.0
2016-04-04 11:40:00,14.29,14.3,14.28,14.29,97027.0,14.29,14.3,14.28,14.29,97027.0
2016-04-04 11:50:00,14.29,14.3,14.28,14.29,41893.0,14.29,14.3,14.28,14.29,41893.0
2016-04-04 12:00:00,14.29,14.3,14.28,14.29,83075.0,14.29,14.3,14.28,14.29,83075.0
2016-04-04 12:10:00,14.3,14.3,14.27,14.27,67180.0,14.3,14.3,14.27,14.27,67180.0
2016-04-04 12:20:00,14.27,14.27,14.24,14.24,69684.0,14.27,14.27,14.24,14.24,69684.0
2016-04-04 12:30:00,14.24,14.25,14.22,14.24,177710.0,14.24,14.25,14.22,14.24,177710.0
2016-04-04 12:40:00,14.24,14.25,14.23,14.24,70914.0,14.24,14.25,14.23,14.24,70914.0
2016-04-04 12:50:00,14.25,14.25,14.24,14.25,39719.0,14.25,14.25,14.24,14.25,39719.0
2016-04-04 13:00:00,14.24,14.25,14.23,14.24,25610.0,14.24,14.25,14.23,14.24,25610.0
2016-04-04 13:10:00,14.23,14.24,14.22,14.24,164667.0,14.23,14.24,14.22,14.24,164667.0
2016-04-04 13:20:00,14.23,14.25,14.22,14.24,156313.0,14.23,14.25,14.22,14.24,156313.0
2016-04-04 13:30:00,14.23,14.24,14.23,14.24,23465.0,14.23,14.24,14.23,14.24,23465.0
2016-04-04 13:40:00,14.24,14.24,14.23,14.24,36146.0,14.24,14.24,14.23,14.24,36146.0
2016-04-04 13:50:00,14.24,14.25,14.23,14.23,71460.0,14.24,14.25,14.23,14.23,71460.0
2016-04-04 14:00:00,14.24,14.24,14.23,14.23,63373.0,14.24,14.24,14.23,14.23,63373.0
2016-04-04 14:10:00,14.24,14.24,14.23,14.23,165263.0,14.24,14.24,14.23,14.23,165263.0
2016-04-04 14:20:00,14.24,14.24,14.23,14.23,100985.0,14.24,14.24,14.23,14.23,100985.0
2016-04-04 14:30:00,14.24,14.24,14.23,14.24,21755.0,14.24,14.24,14.23,14.24,21755.0
2016-04-04 14:40:00,14.24,14.24,14.21,14.22,125607.0,14.24,14.24,14.21,14.22,125607.0
2016-04-04 14:50:00,14.22,14.23,14.21,14.22,63275.0,14.22,14.23,14.21,14.22,63275.0
2016-04-04 15:00:00,14.23,14.23,14.22,14.23,70782.0,14.23,14.23,14.22,14.23,70782.0
2016-04-04 15:10:00,14.22,14.23,14.22,14.23,15856.0,14.22,14.23,14.22,14.23,15856.0
2016-04-04 15:20:00,14.23,14.23,14.22,14.23,19813.0,14.23,14.23,14.22,14.23,19813.0
2016-04-04 15:30:00,14.23,14.23,14.21,14.21,214132.0,14.23,14.23,14.21,14.21,214132.0
2016-04-04 15:40:00,14.22,14.22,14.2,14.21,174069.0,14.22,14.22,14.2,14.21,174069.0
2016-04-04 15:50:00,14.21,14.22,14.2,14.21,624105.0,14.21,14.22,14.2,14.21,624105.0
2016-04-05 09:30:00,14.41,14.43,14.38,14.42,437919.0,14.41,14.43,14.38,14.42,437919.0
2016-04-05 09:40:00,14.41,14.44,14.39,14.41,273946.0,14.41,14.44,14.39,14.41,273946.0
2016-04-05 09:50:00,14.42,14.44,14.41,14.44,150018.0,14.42,14.44,14.41,14.44,150018.0
2016-04-05 10:00:00,14.44,14.44,14.36,14.4,415025.0,14.44,14.44,14.36,14.4,415025.0
2016-04-05 10:10:00,14.4,14.41,14.38,14.39,84068.0,14.4,14.41,14.38,14.39,84068.0
2016-04-05 10:20:00,14.39,14.4,14.35,14.37,464665.0,14.39,14.4,14.35,14.37,464665.0
2016-04-05 10:30:00,14.37,14.4,14.36,14.4,401590.0,14.37,14.4,14.36,14.4,401590.0
2016-04-05 10:40:00,14.39,14.4,14.36,14.38,49767.0,14.39,14.4,14.36,14.38,49767.0
2016-04-05 10:50:00,14.37,14.41,14.36,14.39,164668.0,14.37,14.41,14.36,14.39,164668.0
2016-04-05 11:00:00,14.39,14.41,14.38,14.39,338625.0,14.39,14.41,14.38,14.39,338625.0
2016-04-05 11:10:00,14.39,14.4,14.37,14.39,76521.0,14.39,14.4,14.37,14.39,76521.0
2016-04-05 11:20:00,14.4,14.41,14.38,14.39,90833.0,14.4,14.41,14.38,14.39,90833.0
2016-04-05 11:30:00,14.39,14.4,14.38,14.4,76115.0,14.39,14.4,14.38,14.4,76115.0
2016-04-05 11:40:00,14.4,14.42,14.39,14.41,125442.0,14.4,14.42,14.39,14.41,125442.0
2016-04-05 11:50:00,14.41,14.44,14.41,14.42,125431.0,14.41,14.44,14.41,14.42,125431.0
2016-04-05 12:00:00,14.42,14.42,14.39,14.39,121169.0,14.42,14.42,14.39,14.39,121169.0
2016-04-05 12:10:00,14.39,14.4,14.37,14.38,142460.0,14.39,14.4,14.37,14.38,142460.0
2016-04-05 12:20:00,14.37,14.39,14.36,14.38,186264.0,14.37,14.39,14.36,14.38,186264.0
2016-04-05 12:30:00,14.39,14.4,14.38,14.39,60806.0,14.39,14.4,14.38,14.39,60806.0
2016-04-05 12:40:00,14.39,14.4,14.39,14.39,41043.0,14.39,14.4,14.39,14.39,41043.0
2016-04-05 12:50:00,14.39,14.4,14.38,14.39,56018.0,14.39,14.4,14.38,14.39,56018.0
2016-04-05 13:00:00,14.38,14.39,14.38,14.39,42033.0,14.38,14.39,14.38,14.39,42033.0
2016-04-05 13:10:00,14.38,14.39,14.37,14.37,53085.0,14.38,14.39,14.37,14.37,53085.0
2016-04-05 13:20:00,14.38,14.39,14.37,14.37,92779.0,14.38,14.39,14.37,14.37,92779.0
2016-04-05 13:30:00,14.37,14.38,14.35,14.37,70010.0,14.37,14.38,14.35,14.37,70010.0
2016-04-05 13:40:00,14.37,14.37,14.35,14.36,41117.0,14.37,14.37,14.35,14.36,41117.0
2016-04-05 13:50:00,14.36,14.38,14.35,14.36,38099.0,14.36,14.38,14.35,14.36,38099.0
2016-04-05 14:00:00,14.37,14.38,14.36,14.37,97633.0,14.37,14.38,14.36,14.37,97633.0
2016-04-05 14:10:00,14.36,14.37,14.35,14.36,73535.0,14.36,14.37,14.35,14.36,73535.0
2016-04-05 14:20:00,14.35,14.37,14.35,14.37,354271.0,14.35,14.37,14.35,14.37,354271.0
2016-04-05 14:30:00,14.37,14.38,14.36,14.38,37328.0,14.37,14.38,14.36,14.38,37328.0
2016-04-05 14:40:00,14.37,14.38,14.37,14.38,28808.0,14.37,14.38,14.37,14.38,28808.0
2016-04-05 14:50:00,14.38,14.38,14.36,14.37,114175.0,14.38,14.38,14.36,14.37,114175.0
2016-04-05 15:00:00,14.37,14.39,14.36,14.39,155101.0,14.37,14.39,14.36,14.39,155101.0
2016-04-05 15:10:00,14.39,14.39,14.37,14.38,155243.0,14.39,14.39,14.37,14.38,155243.0
2016-04-05 15:20:00,14.38,14.39,14.37,14.39,90772.0,14.38,14.39,14.37,14.39,90772.0
2016-04-05 15:30:00,14.38,14.39,14.38,14.39,152269.0,14.38,14.39,14.38,14.39,152269.0
2016-04-05 15:40:00,14.39,14.4,14.37,14.4,254825.0,14.39,14.4,14.37,14.4,254825.0
2016-04-05 15:50:00,14.4,14.42,14.39,14.41,1443481.0,14.4,14.42,14.39,14.41,1443481.0
2016-04-06 09:30:00,14.31,14.35,14.29,14.31,234650.0,14.31,14.35,14.29,14.31,234650.0
2016-04-06 09:40:00,14.31,14.33,14.29,14.3,122651.0,14.31,14.33,14.29,14.3,122651.0
2016-04-06 09:50:00,14.31,14.33,14.29,14.3,105112.0,14.31,14.33,14.29,14.3,105112.0
2016-04-06 10:00:00,14.29,14.33,14.29,14.32,95047.0,14.29,14.33,14.29,14.32,95047.0
2016-04-06 10:10:00,14.33,14.33,14.31,14.32,78887.0,14.33,14.33,14.31,14.32,78887.0
2016-04-06 10:20:00,14.32,14.32,14.27,14.27,141150.0,14.32,14.32,14.27,14.27,141150.0
2016-04-06 10:30:00,14.28,14.3,14.27,14.29,76258.0,14.28,14.3,14.27,14.29,76258.0
2016-04-06 10:40:00,14.28,14.31,14.28,14.3,120305.0,14.28,14.31,14.28,14.3,120305.0
2016-04-06 10:50:00,14.31,14.32,14.29,14.32,67988.0,14.31,14.32,14.29,14.32,67988.0
2016-04-06 11:00:00,14.32,14.33,14.31,14.32,35833.0,14.32,14.33,14.31,14.32,35833.0
2016-04-06 11:10:00,14.33,14.33,14.31,14.31,30476.0,14.33,14.33,14.31,14.31,30476.0
2016-04-06 11:20:00,14.31,14.32,14.31,14.32,72865.0,14.31,14.32,14.31,14.32,72865.0
2016-04-06 11:30:00,14.32,14.38,14.31,14.38,142136.0,14.32,14.38,14.31,14.38,142136.0
2016-04-06 11:40:00,14.38,14.43,14.37,14.43,153599.0,14.38,14.43,14.37,14.43,153599.0
2016-04-06 11:50:00,14.42,14.46,14.4,14.43,340277.0,14.42,14.46,14.4,14.43,340277.0
2016-04-06 12:00:00,14.43,14.44,14.39,14.4,165902.0,14.43,14.44,14.39,14.4,165902.0
2016-04-06 12:10:00,14.4,14.4,14.37,14.38,57813.0,14.4,14.4,14.37,14.38,57813.0
2016-04-06 12:20:00,14.38,14.38,14.36,14.36,39497.0,14.38,14.38,14.36,14.36,39497.0
2016-04-06 12:30:00,14.36,14.37,14.33,14.34,74106.0,14.36,14.37,14.33,14.34,74106.0
2016-04-06 12:40:00,14.34,14.35,14.31,14.32,78240.0,14.34,14.35,14.31,14.32,78240.0
2016-04-06 12:50:00,14.32,14.32,14.29,14.31,114698.0,14.32,14.32,14.29,14.31,114698.0
2016-04-06 13:00:00,14.31,14.33,14.3,14.33,31509.0,14.31,14.33,14.3,14.33,31509.0
2016-04-06 13:10:00,14.33,14.33,14.32,14.32,36632.0,14.33,14.33,14.32,14.32,36632.0
2016-04-06 13:20:00,14.32,14.34,14.32,14.32,36967.0,14.32,14.34,14.32,14.32,36967.0
2016-04-06 13:30:00,14.33,14.35,14.32,14.34,32297.0,14.33,14.35,14.32,14.34,32297.0
2016-04-06 13:40:00,14.35,14.35,14.32,14.33,125463.0,14.35,14.35,14.32,14.33,125463.0
2016-04-06 13:50:00,14.33,14.35,14.32,14.34,172169.0,14.33,14.35,14.32,14.34,172169.0
2016-04-06 14:00:00,14.33,14.37,14.29,14.31,488709.0,14.33,14.37,14.29,14.31,488709.0
2016-04-06 14:10:00,14.31,14.36,14.31,14.34,143481.0,14.31,14.36,14.31,14.34,143481.0
2016-04-06 14:20:00,14.34,14.35,14.33,14.34,60450.0,14.34,14.35,14.33,14.34,60450.0
2016-04-06 14:30:00,14.35,14.38,14.34,14.35,56169.0,14.35,14.38,14.34,14.35,56169.0
2016-04-06 14:40:00,14.35,14.36,14.32,14.33,50748.0,14.35,14.36,14.32,14.33,50748.0
2016-04-06 14:50:00,14.33,14.34,14.32,14.34,81114.0,14.33,14.34,14.32,14.34,81114.0
2016-04-06 15:00:00,14.34,14.35,14.33,14.33,36711.0,14.34,14.35,14.33,14.33,36711.0
2016-04-06 15:10:00,14.34,14.34,14.32,14.32,68066.0,14.34,14.34,14.32,14.32,68066.0
2016-04-06 15:20:00,14.33,14.33,14.31,14.32,83645.0,14.33,14.33,14.31,14.32,83645.0
2016-04-06 15:30:00,14.32,14.34,14.31,14.34,162532.0,14.32,14.34,14.31,14.34,162532.0
2016-04-06 15:40:00,14.34,14.34,14.33,14.33,55818.0,14.34,14.34,14.33,14.33,55818.0
2016-04-06 15:50:00,14.33,14.35,14.33,14.35,336674.0,14.33,14.35,14.33,14.35,336674.0
2016-04-07 09:30:00,14.56,14.62,14.54,14.61,740016.0,14.56,14.62,14.54,14.61,740016.0
2016-04-07 09:40:00,14.6,14.62,14.59,14.6,362863.0,14.6,14.62,14.59,14.6,362863.0
2016-04-07 09:50:00,14.59,14.6,14.56,14.57,251085.0,14.59,14.6,14.56,14.57,251085.0
2016-04-07 10:00:00,14.57,14.58,14.54,14.56,227876.0,14.57,14.58,14.54,14.56,227876.0
2016-04-07 10:10:00,14.57,14.57,14.55,14.55,157739.0,14.57,14.57,14.55,14.55,157739.0
2016-04-07 10:20:00,14.56,14.56,14.51,14.53,319210.0,14.56,14.56,14.51,14.53,319210.0
2016-04-07 10:30:00,14.53,14.55,14.52,14.53,229437.0,14.53,14.55,14.52,14.53,229437.0
2016-04-07 10:40:00,14.53,14.54,14.52,14.54,47296.0,14.53,14.54,14.52,14.54,47296.0
2016-04-07 10:50:00,14.54,14.55,14.53,14.55,173762.0,14.54,14.55,14.53,14.55,173762.0
2016-04-07 11:00:00,14.54,14.57,14.54,14.55,89221.0,14.54,14.57,14.54,14.55,89221.0
2016-04-07 11:10:00,14.54,14.56,14.54,14.56,29936.0,14.54,14.56,14.54,14.56,29936.0
2016-04-07 11:20:00,14.55,14.57,14.55,14.57,218510.0,14.55,14.57,14.55,14.57,218510.0
2016-04-07 11:30:00,14.57,14.57,14.55,14.56,90174.0,14.57,14.57,14.55,14.56,90174.0
2016-04-07 11:40:00,14.56,14.57,14.55,14.55,25430.0,14.56,14.57,14.55,14.55,25430.0
2016-04-07 11:50:00,14.56,14.56,14.51,14.51,95263.0,14.56,14.56,14.51,14.51,95263.0
2016-04-07 12:00:00,14.51,14.54,14.5,14.53,234224.0,14.51,14.54,14.5,14.53,234224.0
2016-04-07 12:10:00,14.53,14.55,14.52,14.52,114313.0,14.53,14.55,14.52,14.52,114313.0
2016-04-07 12:20:00,14.53,14.53,14.51,14.52,384628.0,14.53,14.53,14.51,14.52,384628.0
2016-04-07 12:30:00,14.52,14.53,14.51,14.52,73836.0,14.52,14.53,14.51,14.52,73836.0
2016-04-07 12:40:00,14.53,14.53,14.51,14.51,56786.0,14.53,14.53,14.51,14.51,56786.0
2016-04-07 12:50:00,14.51,14.52,14.49,14.5,244285.0,14.51,14.52,14.49,14.5,244285.0
2016-04-07 13:00:00,14.5,14.51,14.49,14.49,128692.0,14.5,14.51,14.49,14.49,128692.0
2016-04-07 13:10:00,14.5,14.5,14.45,14.46,84330.0,14.5,14.5,14.45,14.46,84330.0
2016-04-07 13:20:00,14.45,14.47,14.42,14.47,206609.0,14.45,14.47,14.42,14.47,206609.0
2016-04-07 13:30:00,14.46,14.48,14.45,14.47,129732.0,14.46,14.48,14.45,14.47,129732.0
2016-04-07 13:40:00,14.48,14.48,14.47,14.48,125484.0,14.48,14.48,14.47,14.48,125484.0
2016-04-07 13:50:00,14.47,14.49,14.47,14.47,123222.0,14.47,14.49,14.47,14.47,123222.0
2016-04-07 14:00:00,14.47,14.48,14.46,14.46,118845.0,14.47,14.48,14.46,14.46,118845.0
2016-04-07 14:10:00,14.46,14.47,14.45,14.46,63739.0,14.46,14.47,14.45,14.46,63739.0
2016-04-07 14:20:00,14.46,14.48,14.45,14.47,94789.0,14.46,14.48,14.45,14.47,94789.0
2016-04-07 14:30:00,14.48,14.49,14.47,14.49,93320.0,14.48,14.49,14.47,14.49,93320.0
2016-04-07 14:40:00,14.49,14.51,14.48,14.5,155763.0,14.49,14.51,14.48,14.5,155763.0
2016-04-07 14:50:00,14.5,14.51,14.48,14.49,179002.0,14.5,14.51,14.48,14.49,179002.0
2016-04-07 15:00:00,14.49,14.5,14.46,14.48,233857.0,14.49,14.5,14.46,14.48,233857.0
2016-04-07 15:10:00,14.47,14.48,14.47,14.47,107551.0,14.47,14.48,14.47,14.47,107551.0
2016-04-07 15:20:00,14.47,14.48,14.47,14.48,108306.0,14.47,14.48,14.47,14.48,108306.0
2016-04-07 15:30:00,14.47,14.48,14.47,14.48,223150.0,14.47,14.48,14.47,14.48,223150.0
2016-04-07 15:40:00,14.48,14.49,14.47,14.49,425801.0,14.48,14.49,14.47,14.49,425801.0
2016-04-07 15:50:00,14.48,14.5,14.48,14.49,671069.0,14.48,14.5,14.48,14.49,671069.0
2016-04-08 09:30:00,14.51,14.52,14.49,14.5,565832.0,14.51,14.52,14.49,14.5,565832.0
2016-04-08 09:40:00,14.51,14.58,14.5,14.56,411923.0,14.51,14.58,14.5,14.56,411923.0
2016-04-08 09:50:00,14.57,14.57,14.55,14.57,240280.0,14.57,14.57,14.55,14.57,240280.0
2016-04-08 10:00:00,14.57,14.6,14.55,14.57,345121.0,14.57,14.6,14.55,14.57,345121.0
2016-04-08 10:10:00,14.57,14.58,14.57,14.58,119265.0,14.57,14.58,14.57,14.58,119265.0
2016-04-08 10:20:00,14.58,14.6,14.56,14.57,164784.0,14.58,14.6,14.56,14.57,164784.0
2016-04-08 10:30:00,14.56,14.57,14.53,14.54,126152.0,14.56,14.57,14.53,14.54,126152.0
2016-04-08 10:40:00,14.54,14.56,14.53,14.55,130455.0,14.54,14.56,14.53,14.55,130455.0
2016-04-08 10:50:00,14.56,14.57,14.55,14.57,162656.0,14.56,14.57,14.55,14.57,162656.0
2016-04-08 11:00:00,14.56,14.59,14.56,14.59,68764.0,14.56,14.59,14.56,14.59,68764.0
2016-04-08 11:10:00,14.59,14.62,14.58,14.6,305872.0,14.59,14.62,14.58,14.6,305872.0
2016-04-08 11:20:00,14.59,14.62,14.59,14.6,150389.0,14.59,14.62,14.59,14.6,150389.0
2016-04-08 11:30:00,14.6,14.6,14.57,14.59,253030.0,14.6,14.6,14.57,14.59,253030.0
2016-04-08 11:40:00,14.58,14.59,14.57,14.58,96417.0,14.58,14.59,14.57,14.58,96417.0
2016-04-08 11:50:00,14.58,14.59,14.56,14.59,149356.0,14.58,14.59,14.56,14.59,149356.0
2016-04-08 12:00:00,14.59,14.6,14.58,14.59,81467.0,14.59,14.6,14.58,14.59,81467.0
2016-04-08 12:10:00,14.58,14.59,14.58,14.59,94613.0,14.58,14.59,14.58,14.59,94613.0
2016-04-08 12:20:00,14.59,14.61,14.58,14.61,102483.0,14.59,14.61,14.58,14.61,102483.0
2016-04-08 12:30:00,14.61,14.62,14.6,14.61,71950.0,14.61,14.62,14.6,14.61,71950.0
2016-04-08 12:40:00,14.61,14.62,14.6,14.62,89106.0,14.61,14.62,14.6,14.62,89106.0
2016-04-08 12:50:00,14.61,14.62,14.6,14.61,145729.0,14.61,14.62,14.6,14.61,145729.0
2016-04-08 13:00:00,14.62,14.64,14.61,14.63,185561.0,14.62,14.64,14.61,14.63,185561.0
2016-04-08 13:10:00,14.63,14.64,14.61,14.62,185260.0,14.63,14.64,14.61,14.62,185260.0
2016-04-08 13:20:00,14.61,14.64,14.61,14.64,110499.0,14.61,14.64,14.61,14.64,110499.0
2016-04-08 13:30:00,14.64,14.64,14.62,14.64,70686.0,14.64,14.64,14.62,14.64,70686.0
2016-04-08 13:40:00,14.64,14.64,14.62,14.63,91862.0,14.64,14.64,14.62,14.63,91862.0
2016-04-08 13:50:00,14.63,14.64,14.61,14.62,103834.0,14.63,14.64,14.61,14.62,103834.0
2016-04-08 14:00:00,14.62,14.62,14.61,14.62,63964.0,14.62,14.62,14.61,14.62,63964.0
2016-04-08 14:10:00,14.62,14.62,14.59,14.61,110248.0,14.62,14.62,14.59,14.61,110248.0
2016-04-08 14:20:00,14.6,14.61,14.6,14.61,51416.0,14.6,14.61,14.6,14.61,51416.0
2016-04-08 14:30:00,14.61,14.62,14.6,14.62,141309.0,14.61,14.62,14.6,14.62,141309.0
2016-04-08 14:40:00,14.61,14.63,14.61,14.63,125108.0,14.61,14.63,14.61,14.63,125108.0
2016-04-08 14:50:00,14.63,14.63,14.61,14.62,88394.0,14.63,14.63,14.61,14.62,88394.0
2016-04-08 15:00:00,14.63,14.63,14.61,14.61,242031.0,14.63,14.63,14.61,14.61,242031.0
2016-04-08 15:10:00,14.62,14.63,14.61,14.62,139129.0,14.62,14.63,14.61,14.62,139129.0
2016-04-08 15:20:00,14.63,14.64,14.61,14.64,251079.0,14.63,14.64,14.61,14.64,251079.0
2016-04-08 15:30:00,14.64,14.64,14.61,14.62,309885.0,14.64,14.64,14.61,14.62,309885.0
2016-04-08 15:40:00,14.63,14.65,14.62,14.65,376298.0,14.63,14.65,14.62,14.65,376298.0
2016-04-08 15:50:00,14.64,14.65,14.61,14.62,763641.0,14.64,14.65,14.61,14.62,763641.0
2016-04-11 09:30:00,14.93,14.98,14.93,14.98,820592.0,14.93,14.98,14.93,14.98,820592.0
2016-04-11 09:40:00,14.98,15.03,14.97,15.02,531208.0,14.98,15.03,14.97,15.02,531208.0
2016-04-11 09:50:00,15.01,15.05,15.0,15.03,502493.0,15.01,15.05,15.0,15.03,502493.0
2016-04-11 10:00:00,15.03,15.06,15.01,15.02,233313.0,15.03,15.06,15.01,15.02,233313.0
2016-04-11 10:10:00,15.02,15.04,15.01,15.02,644794.0,15.02,15.04,15.01,15.02,644794.0
2016-04-11 10:20:00,15.02,15.04,15.0,15.03,308461.0,15.02,15.04,15.0,15.03,308461.0
2016-04-11 10:30:00,15.03,15.08,15.02,15.07,378832.0,15.03,15.08,15.02,15.07,378832.0
2016-04-11 10:40:00,15.07,15.07,15.04,15.06,193969.0,15.07,15.07,15.04,15.06,193969.0
2016-04-11 10:50:00,15.06,15.08,15.05,15.07,264081.0,15.06,15.08,15.05,15.07,264081.0
2016-04-11 11:00:00,15.07,15.1,15.06,15.1,232072.0,15.07,15.1,15.06,15.1,232072.0
2016-04-11 11:10:00,15.1,15.11,15.09,15.1,314699.0,15.1,15.11,15.09,15.1,314699.0
2016-04-11 11:20:00,15.1,15.15,15.09,15.12,727128.0,15.1,15.15,15.09,15.12,727128.0
2016-04-11 11:30:00,15.12,15.14,15.11,15.13,168387.0,15.12,15.14,15.11,15.13,168387.0
2016-04-11 11:40:00,15.13,15.14,15.11,15.13,297099.0,15.13,15.14,15.11,15.13,297099.0
2016-04-11 11:50:00,15.13,15.16,15.13,15.15,153009.0,15.13,15.16,15.13,15.15,153009.0
2016-04-11 12:00:00,15.15,15.16,15.14,15.15,141090.0,15.15,15.16,15.14,15.15,141090.0
2016-04-11 12:10:00,15.16,15.17,15.15,15.16,134584.0,15.16,15.17,15.15,15.16,134584.0
2016-04-11 12:20:00,15.16,15.17,15.14,15.16,219913.0,15.16,15.17,15.14,15.16,219913.0
2016-04-11 12:30:00,15.15,15.16,15.13,15.15,261221.0,15.15,15.16,15.13,15.15,261221.0
2016-04-11 12:40:00,15.15,15.16,15.14,15.15,64492.0,15.15,15.16,15.14,15.15,64492.0
2016-04-11 12:50:00,15.15,15.18,15.14,15.17,183688.0,15.15,15.18,15.14,15.17,183688.0
2016-04-11 13:00:00,15.18,15.19,15.16,15.17,208247.0,15.18,15.19,15.16,15.17,208247.0
2016-04-11 13:10:00,15.16,15.19,15.15,15.19,169488.0,15.16,15.19,15.15,15.19,169488.0
2016-04-11 13:20:00,15.19,15.2,15.14,15.15,477733.0,15.19,15.2,15.14,15.15,477733.0
2016-04-11 13:30:00,15.15,15.16,15.13,15.14,333293.0,15.15,15.16,15.13,15.14,333293.0
2016-04-11 13:40:00,15.14,15.15,15.14,15.15,129672.0,15.14,15.15,15.14,15.15,129672.0
2016-04-11 13:50:00,15.14,15.18,15.14,15.16,238284.0,15.14,15.18,15.14,15.16,238284.0
2016-04-11 14:00:00,15.15,15.16,15.14,15.16,116429.0,15.15,15.16,15.14,15.16,116429.0
2016-04-11 14:10:00,15.16,15.17,15.15,15.17,124000.0,15.16,15.17,15.15,15.17,124000.0
2016-04-11 14:20:00,15.17,15.17,15.16,15.17,81458.0,15.17,15.17,15.16,15.17,81458.0
2016-04-11 14:30:00,15.17,15.17,15.15,15.16,67969.0,15.17,15.17,15.15,15.16,67969.0
2016-04-11 14:40:00,15.16,15.16,15.15,15.16,69420.0,15.16,15.16,15.15,15.16,69420.0
2016-04-11 14:50:00,15.16,15.17,15.15,15.17,119382.0,15.16,15.17,15.15,15.17,119382.0
2016-04-11 15:00:00,15.17,15.18,15.16,15.17,486674.0,15.17,15.18,15.16,15.17,486674.0
2016-04-11 15:10:00,15.18,15.2,15.17,15.18,352613.0,15.18,15.2,15.17,15.18,352613.0
2016-04-11 15:20:00,15.18,15.19,15.18,15.19,369552.0,15.18,15.19,15.18,15.19,369552.0
2016-04-11 15:30:00,15.19,15.19,15.15,15.15,292107.0,15.19,15.19,15.15,15.15,292107.0
2016-04-11 15:40:00,15.15,15.17,15.14,15.16,337359.0,15.15,15.17,15.14,15.16,337359.0
2016-04-11 15:50:00,15.17,15.17,15.13,15.13,1658042.0,15.17,15.17,15.13,15.13,1658042.0
2016-04-12 09:30:00,15.28,15.3,15.23,15.26,794673.0,15.28,15.3,15.23,15.26,794673.0
2016-04-12 09:40:00,15.26,15.32,15.26,15.32,732509.0,15.26,15.32,15.26,15.32,732509.0
2016-04-12 09:50:00,15.31,15.32,15.22,15.22,875492.0,15.31,15.32,15.22,15.22,875492.0
2016-04-12 10:00:00,15.23,15.28,15.21,15.22,397831.0,15.23,15.28,15.21,15.22,397831.0
2016-04-12 10:10:00,15.21,15.27,15.2,15.26,267826.0,15.21,15.27,15.2,15.26,267826.0
2016-04-12 10:20:00,15.27,15.29,15.26,15.28,298807.0,15.27,15.29,15.26,15.28,298807.0
2016-04-12 10:30:00,15.28,15.31,15.28,15.28,313993.0,15.28,15.31,15.28,15.28,313993.0
2016-04-12 10:40:00,15.28,15.3,15.26,15.27,209568.0,15.28,15.3,15.26,15.27,209568.0
2016-04-12 10:50:00,15.27,15.27,15.21,15.27,272961.0,15.27,15.27,15.21,15.27,272961.0
2016-04-12 11:00:00,15.27,15.29,15.26,15.28,177143.0,15.27,15.29,15.26,15.28,177143.0
2016-04-12 11:10:00,15.28,15.31,15.27,15.3,237932.0,15.28,15.31,15.27,15.3,237932.0
2016-04-12 11:20:00,15.31,15.33,15.3,15.33,144242.0,15.31,15.33,15.3,15.33,144242.0
2016-04-12 11:30:00,15.33,15.36,15.32,15.35,312564.0,15.33,15.36,15.32,15.35,312564.0
2016-04-12 11:40:00,15.35,15.39,15.34,15.37,240123.0,15.35,15.39,15.34,15.37,240123.0
2016-04-12 11:50:00,15.37,15.37,15.33,15.35,196989.0,15.37,15.37,15.33,15.35,196989.0
2016-04-12 12:00:00,15.35,15.35,15.31,15.32,112257.0,15.35,15.35,15.31,15.32,112257.0
2016-04-12 12:10:00,15.32,15.33,15.31,15.32,51995.0,15.32,15.33,15.31,15.32,51995.0
2016-04-12 12:20:00,15.32,15.36,15.31,15.35,124376.0,15.32,15.36,15.31,15.35,124376.0
2016-04-12 12:30:00,15.34,15.36,15.34,15.35,66587.0,15.34,15.36,15.34,15.35,66587.0
2016-04-12 12:40:00,15.35,15.36,15.34,15.35,132911.0,15.35,15.36,15.34,15.35,132911.0
2016-04-12 12:50:00,15.34,15.37,15.34,15.35,210325.0,15.34,15.37,15.34,15.35,210325.0
2016-04-12 13:00:00,15.35,15.39,15.35,15.38,211560.0,15.35,15.39,15.35,15.38,211560.0
2016-04-12 13:10:00,15.37,15.4,15.37,15.39,236350.0,15.37,15.4,15.37,15.39,236350.0
2016-04-12 13:20:00,15.39,15.43,15.38,15.42,362771.0,15.39,15.43,15.38,15.42,362771.0
2016-04-12 13:30:00,15.41,15.43,15.4,15.43,329341.0,15.41,15.43,15.4,15.43,329341.0
2016-04-12 13:40:00,15.42,15.43,15.4,15.4,343871.0,15.42,15.43,15.4,15.4,343871.0
2016-04-12 13:50:00,15.41,15.41,15.39,15.39,184426.0,15.41,15.41,15.39,15.39,184426.0
2016-04-12 14:00:00,15.4,15.41,15.38,15.39,135336.0,15.4,15.41,15.38,15.39,135336.0
2016-04-12 14:10:00,15.39,15.4,15.38,15.39,101423.0,15.39,15.4,15.38,15.39,101423.0
2016-04-12 14:20:00,15.39,15.4,15.37,15.38,281649.0,15.39,15.4,15.37,15.38,281649.0
2016-04-12 14:30:00,15.38,15.39,15.36,15.39,281235.0,15.38,15.39,15.36,15.39,281235.0
2016-04-12 14:40:00,15.39,15.4,15.37,15.39,275384.0,15.39,15.4,15.37,15.39,275384.0
2016-04-12 14:50:00,15.38,15.4,15.38,15.39,99967.0,15.38,15.4,15.38,15.39,99967.0
2016-04-12 15:00:00,15.4,15.4,15.39,15.4,294832.0,15.4,15.4,15.39,15.4,294832.0
2016-04-12 15:10:00,15.4,15.42,15.39,15.41,240180.0,15.4,15.42,15.39,15.41,240180.0
2016-04-12 15:20:00,15.42,15.42,15.4,15.4,201690.0,15.42,15.42,15.4,15.4,201690.0
2016-04-12 15:30:00,15.4,15.42,15.4,15.42,190099.0,15.4,15.42,15.4,15.42,190099.0
2016-04-12 15:40:00,15.42,15.43,15.41,15.42,394732.0,15.42,15.43,15.41,15.42,394732.0
2016-04-12 15:50:00,15.43,15.43,15.39,15.4,938024.0,15.43,15.43,15.39,15.4,938024.0
2016-04-13 09:30:00,15.48,15.5,15.45,15.46,752352.0,15.48,15.5,15.45,15.46,752352.0
2016-04-13 09:40:00,15.46,15.48,15.36,15.36,794961.0,15.46,15.48,15.36,15.36,794961.0
2016-04-13 09:50:00,15.36,15.37,15.29,15.34,576564.0,15.36,15.37,15.29,15.34,576564.0
2016-04-13 10:00:00,15.34,15.38,15.32,15.36,201332.0,15.34,15.38,15.32,15.36,201332.0
2016-04-13 10:10:00,15.37,15.44,15.36,15.42,349330.0,15.37,15.44,15.36,15.42,349330.0
2016-04-13 10:20:00,15.42,15.43,15.4,15.42,272116.0,15.42,15.43,15.4,15.42,272116.0
2016-04-13 10:30:00,15.41,15.45,15.38,15.41,286559.0,15.41,15.45,15.38,15.41,286559.0
2016-04-13 10:40:00,15.41,15.45,15.4,15.43,124478.0,15.41,15.45,15.4,15.43,124478.0
2016-04-13 10:50:00,15.44,15.48,15.42,15.43,271990.0,15.44,15.48,15.42,15.43,271990.0
2016-04-13 11:00:00,15.44,15.47,15.43,15.46,163956.0,15.44,15.47,15.43,15.46,163956.0
2016-04-13 11:10:00,15.45,15.46,15.41,15.42,187817.0,15.45,15.46,15.41,15.42,187817.0
2016-04-13 11:20:00,15.42,15.45,15.41,15.43,175561.0,15.42,15.45,15.41,15.43,175561.0
2016-04-13 11:30:00,15.43,15.43,15.39,15.41,313723.0,15.43,15.43,15.39,15.41,313723.0
2016-04-13 11:40:00,15.41,15.44,15.4,15.41,334599.0,15.41,15.44,15.4,15.41,334599.0
2016-04-13 11:50:00,15.41,15.44,15.39,15.43,198641.0,15.41,15.44,15.39,15.43,198641.0
2016-04-13 12:00:00,15.42,15.44,15.41,15.42,58470.0,15.42,15.44,15.41,15.42,58470.0
2016-04-13 12:10:00,15.43,15.44,15.4,15.42,128270.0,15.43,15.44,15.4,15.42,128270.0
2016-04-13 12:20:00,15.42,15.44,15.42,15.42,78058.0,15.42,15.44,15.42,15.42,78058.0
2016-04-13 12:30:00,15.43,15.47,15.42,15.46,94913.0,15.43,15.47,15.42,15.46,94913.0
2016-04-13 12:40:00,15.46,15.5,15.45,15.48,266353.0,15.46,15.5,15.45,15.48,266353.0
2016-04-13 12:50:00,15.48,15.52,15.47,15.49,276700.0,15.48,15.52,15.47,15.49,276700.0
2016-04-13 13:00:00,15.5,15.53,15.48,15.48,126625.0,15.5,15.53,15.48,15.48,126625.0
2016-04-13 13:10:00,15.49,15.5,15.47,15.49,139452.0,15.49,15.5,15.47,15.49,139452.0
2016-04-13 13:20:00,15.49,15.52,15.48,15.5,160029.0,15.49,15.52,15.48,15.5,160029.0
2016-04-13 13:30:00,15.5,15.51,15.49,15.49,107357.0,15.5,15.51,15.49,15.49,107357.0
2016-04-13 13:40:00,15.49,15.51,15.48,15.51,155734.0,15.49,15.51,15.48,15.51,155734.0
2016-04-13 13:50:00,15.51,15.52,15.5,15.52,74158.0,15.51,15.52,15.5,15.52,74158.0
2016-04-13 14:00:00,15.51,15.52,15.48,15.49,91572.0,15.51,15.52,15.48,15.49,91572.0
2016-04-13 14:10:00,15.5,15.5,15.48,15.49,131908.0,15.5,15.5,15.48,15.49,131908.0
2016-04-13 14:20:00,15.49,15.5,15.49,15.49,49535.0,15.49,15.5,15.49,15.49,49535.0
2016-04-13 14:30:00,15.5,15.5,15.48,15.48,288311.0,15.5,15.5,15.48,15.48,288311.0
2016-04-13 14:40:00,15.48,15.49,15.47,15.48,114150.0,15.48,15.49,15.47,15.48,114150.0
2016-04-13 14:50:00,15.48,15.49,15.47,15.47,67734.0,15.48,15.49,15.47,15.47,67734.0
2016-04-13 15:00:00,15.47,15.47,15.46,15.47,112232.0,15.47,15.47,15.46,15.47,112232.0
2016-04-13 15:10:00,15.46,15.47,15.42,15.43,269438.0,15.46,15.47,15.42,15.43,269438.0
2016-04-13 15:20:00,15.44,15.45,15.41,15.44,141405.0,15.44,15.45,15.41,15.44,141405.0
2016-04-13 15:30:00,15.45,15.46,15.44,15.44,190822.0,15.45,15.46,15.44,15.44,190822.0
2016-04-13 15:40:00,15.45,15.47,15.44,15.45,350564.0,15.45,15.47,15.44,15.45,350564.0
2016-04-13 15:50:00,15.45,15.45,15.43,15.45,508504.0,15.45,15.45,15.43,15.45,508504.0
2016-04-14 09:30:00,15.4,15.46,15.39,15.44,398786.0,15.4,15.46,15.39,15.44,398786.0
2016-04-14 09:40:00,15.44,15.45,15.37,15.38,353016.0,15.44,15.45,15.37,15.38,353016.0
2016-04-14 09:50:00,15.37,15.41,15.35,15.4,302409.0,15.37,15.41,15.35,15.4,302409.0
2016-04-14 10:00:00,15.4,15.44,15.39,15.42,272296.0,15.4,15.44,15.39,15.42,272296.0
2016-04-14 10:10:00,15.41,15.42,15.38,15.42,160709.0,15.41,15.42,15.38,15.42,160709.0
2016-04-14 10:20:00,15.42,15.43,15.4,15.4,163578.0,15.42,15.43,15.4,15.4,163578.0
2016-04-14 10:30:00,15.41,15.42,15.36,15.36,240971.0,15.41,15.42,15.36,15.36,240971.0
2016-04-14 10:40:00,15.37,15.4,15.36,15.38,98005.0,15.37,15.4,15.36,15.38,98005.0
2016-04-14 10:50:00,15.39,15.4,15.35,15.36,108806.0,15.39,15.4,15.35,15.36,108806.0
2016-04-14 11:00:00,15.35,15.36,15.31,15.34,255134.0,15.35,15.36,15.31,15.34,255134.0
2016-04-14 11:10:00,15.34,15.37,15.33,15.37,171235.0,15.34,15.37,15.33,15.37,171235.0
2016-04-14 11:20:00,15.36,15.38,15.35,15.36,65642.0,15.36,15.38,15.35,15.36,65642.0
2016-04-14 11:30:00,15.36,15.38,15.35,15.35,143614.0,15.36,15.38,15.35,15.35,143614.0
2016-04-14 11:40:00,15.35,15.36,15.3,15.33,485260.0,15.35,15.36,15.3,15.33,485260.0
2016-04-14 11:50:00,15.32,15.34,15.31,15.34,302774.0,15.32,15.34,15.31,15.34,302774.0
2016-04-14 12:00:00,15.34,15.35,15.32,15.35,155990.0,15.34,15.35,15.32,15.35,155990.0
2016-04-14 12:10:00,15.34,15.36,15.32,15.33,131655.0,15.34,15.36,15.32,15.33,131655.0
2016-04-14 12:20:00,15.32,15.36,15.31,15.35,148142.0,15.32,15.36,15.31,15.35,148142.0
2016-04-14 12:30:00,15.34,15.36,15.32,15.32,209339.0,15.34,15.36,15.32,15.32,209339.0
2016-04-14 12:40:00,15.33,15.35,15.32,15.34,75139.0,15.33,15.35,15.32,15.34,75139.0
2016-04-14 12:50:00,15.34,15.35,15.33,15.35,59870.0,15.34,15.35,15.33,15.35,59870.0
2016-04-14 13:00:00,15.35,15.38,15.35,15.36,177693.0,15.35,15.38,15.35,15.36,177693.0
2016-04-14 13:10:00,15.37,15.39,15.36,15.36,100639.0,15.37,15.39,15.36,15.36,100639.0
2016-04-14 13:20:00,15.36,15.37,15.34,15.36,129209.0,15.36,15.37,15.34,15.36,129209.0
2016-04-14 13:30:00,15.37,15.37,15.36,15.36,56563.0,15.37,15.37,15.36,15.36,56563.0
2016-04-14 13:40:00,15.37,15.38,15.36,15.38,140040.0,15.37,15.38,15.36,15.38,140040.0
2016-04-14 13:50:00,15.37,15.39,15.37,15.38,117415.0,15.37,15.39,15.37,15.38,117415.0
2016-04-14 14:00:00,15.38,15.39,15.37,15.37,33761.0,15.38,15.39,15.37,15.37,33761.0
2016-04-14 14:10:00,15.38,15.39,15.37,15.38,64833.0,15.38,15.39,15.37,15.38,64833.0
2016-04-14 14:20:00,15.38,15.38,15.36,15.36,103645.0,15.38,15.38,15.36,15.36,103645.0
2016-04-14 14:30:00,15.37,15.4,15.36,15.39,368289.0,15.37,15.4,15.36,15.39,368289.0
2016-04-14 14:40:00,15.38,15.38,15.35,15.37,108948.0,15.38,15.38,15.35,15.37,108948.0
2016-04-14 14:50:00,15.38,15.38,15.36,15.37,50458.0,15.38,15.38,15.36,15.37,50458.0
2016-04-14 15:00:00,15.36,15.39,15.36,15.37,126531.0,15.36,15.39,15.36,15.37,126531.0
2016-04-14 15:10:00,15.38,15.38,15.36,15.36,46658.0,15.38,15.38,15.36,15.36,46658.0
2016-04-14 15:20:00,15.36,15.37,15.33,15.35,209592.0,15.36,15.37,15.33,15.35,209592.0
2016-04-14 15:30:00,15.34,15.37,15.34,15.35,175338.0,15.34,15.37,15.34,15.35,175338.0
2016-04-14 15:40:00,15.35,15.36,15.34,15.35,178135.0,15.35,15.36,15.34,15.35,178135.0
2016-04-14 15:50:00,15.35,15.35,15.34,15.34,422185.0,15.35,15.35,15.34,15.34,422185.0
2016-04-15 09:30:00,15.4,15.42,15.39,15.4,390867.0,15.4,15.42,15.39,15.4,390867.0
2016-04-15 09:40:00,15.4,15.41,15.35,15.37,159844.0,15.4,15.41,15.35,15.37,159844.0
2016-04-15 09:50:00,15.36,15.37,15.32,15.35,350291.0,15.36,15.37,15.32,15.35,350291.0
2016-04-15 10:00:00,15.35,15.4,15.34,15.37,317096.0,15.35,15.4,15.34,15.37,317096.0
2016-04-15 10:10:00,15.38,15.41,15.37,15.4,230325.0,15.38,15.41,15.37,15.4,230325.0
2016-04-15 10:20:00,15.4,15.41,15.38,15.41,167915.0,15.4,15.41,15.38,15.41,167915.0
2016-04-15 10:30:00,15.41,15.42,15.38,15.39,203597.0,15.41,15.42,15.38,15.39,203597.0
2016-04-15 10:40:00,15.4,15.41,15.39,15.4,328217.0,15.4,15.41,15.39,15.4,328217.0
2016-04-15 10:50:00,15.4,15.4,15.38,15.39,120921.0,15.4,15.4,15.38,15.39,120921.0
2016-04-15 11:00:00,15.39,15.41,15.38,15.41,478449.0,15.39,15.41,15.38,15.41,478449.0
2016-04-15 11:10:00,15.41,15.42,15.4,15.42,306495.0,15.41,15.42,15.4,15.42,306495.0
2016-04-15 11:20:00,15.42,15.44,15.41,15.42,141625.0,15.42,15.44,15.41,15.42,141625.0
2016-04-15 11:30:00,15.43,15.49,15.42,15.48,379228.0,15.43,15.49,15.42,15.48,379228.0
2016-04-15 11:40:00,15.48,15.51,15.47,15.49,223728.0,15.48,15.51,15.47,15.49,223728.0
2016-04-15 11:50:00,15.49,15.49,15.46,15.46,146614.0,15.49,15.49,15.46,15.46,146614.0
2016-04-15 12:00:00,15.46,15.52,15.46,15.5,185122.0,15.46,15.52,15.46,15.5,185122.0
2016-04-15 12:10:00,15.49,15.51,15.46,15.46,98299.0,15.49,15.51,15.46,15.46,98299.0
2016-04-15 12:20:00,15.46,15.49,15.46,15.48,123887.0,15.46,15.49,15.46,15.48,123887.0
2016-04-15 12:30:00,15.48,15.52,15.48,15.5,141206.0,15.48,15.52,15.48,15.5,141206.0
2016-04-15 12:40:00,15.5,15.52,15.49,15.5,439777.0,15.5,15.52,15.49,15.5,439777.0
2016-04-15 12:50:00,15.51,15.52,15.5,15.51,87615.0,15.51,15.52,15.5,15.51,87615.0
2016-04-15 13:00:00,15.51,15.58,15.51,15.57,635232.0,15.51,15.58,15.51,15.57,635232.0
2016-04-15 13:10:00,15.57,15.57,15.51,15.53,389163.0,15.57,15.57,15.51,15.53,389163.0
2016-04-15 13:20:00,15.52,15.53,15.48,15.49,161896.0,15.52,15.53,15.48,15.49,161896.0
2016-04-15 13:30:00,15.49,15.5,15.47,15.5,170050.0,15.49,15.5,15.47,15.5,170050.0
2016-04-15 13:40:00,15.49,15.5,15.48,15.48,134525.0,15.49,15.5,15.48,15.48,134525.0
2016-04-15 13:50:00,15.49,15.5,15.48,15.48,54700.0,15.49,15.5,15.48,15.48,54700.0
2016-04-15 14:00:00,15.49,15.49,15.46,15.47,125938.0,15.49,15.49,15.46,15.47,125938.0
2016-04-15 14:10:00,15.46,15.46,15.43,15.43,365297.0,15.46,15.46,15.43,15.43,365297.0
2016-04-15 14:20:00,15.43,15.46,15.43,15.45,144646.0,15.43,15.46,15.43,15.45,144646.0
2016-04-15 14:30:00,15.45,15.47,15.44,15.45,149212.0,15.45,15.47,15.44,15.45,149212.0
2016-04-15 14:40:00,15.45,15.46,15.44,15.45,264748.0,15.45,15.46,15.44,15.45,264748.0
2016-04-15 14:50:00,15.45,15.47,15.44,15.46,159151.0,15.45,15.47,15.44,15.46,159151.0
2016-04-15 15:00:00,15.46,15.48,15.46,15.47,118876.0,15.46,15.48,15.46,15.47,118876.0
2016-04-15 15:10:00,15.47,15.48,15.47,15.48,98039.0,15.47,15.48,15.47,15.48,98039.0
2016-04-15 15:20:00,15.48,15.48,15.46,15.48,168180.0,15.48,15.48,15.46,15.48,168180.0
2016-04-15 15:30:00,15.48,15.48,15.46,15.48,233271.0,15.48,15.48,15.46,15.48,233271.0
2016-04-15 15:40:00,15.48,15.49,15.46,15.46,222990.0,15.48,15.49,15.46,15.46,222990.0
2016-04-15 15:50:00,15.47,15.47,15.45,15.45,604523.0,15.47,15.47,15.45,15.45,604523.0
2016-04-18 09:30:00,15.47,15.5,15.46,15.48,562222.0,15.47,15.5,15.46,15.48,562222.0
2016-04-18 09:40:00,15.48,15.48,15.45,15.45,177072.0,15.48,15.48,15.45,15.45,177072.0
2016-04-18 09:50:00,15.45,15.47,15.44,15.45,207830.0,15.45,15.47,15.44,15.45,207830.0
2016-04-18 10:00:00,15.44,15.45,15.42,15.44,157551.0,15.44,15.45,15.42,15.44,157551.0
2016-04-18 10:10:00,15.44,15.45,15.41,15.42,195805.0,15.44,15.45,15.41,15.42,195805.0
2016-04-18 10:20:00,15.42,15.46,15.41,15.46,148684.0,15.42,15.46,15.41,15.46,148684.0
2016-04-18 10:30:00,15.45,15.48,15.45,15.46,170312.0,15.45,15.48,15.45,15.46,170312.0
2016-04-18 10:40:00,15.45,15.48,15.45,15.48,111937.0,15.45,15.48,15.45,15.48,111937.0
2016-04-18 10:50:00,15.47,15.49,15.46,15.48,153595.0,15.47,15.49,15.46,15.48,153595.0
2016-04-18 11:00:00,15.48,15.48,15.44,15.45,281967.0,15.48,15.48,15.44,15.45,281967.0
2016-04-18 11:10:00,15.44,15.48,15.44,15.47,140459.0,15.44,15.48,15.44,15.47,140459.0
2016-04-18 11:20:00,15.47,15.48,15.46,15.46,92570.0,15.47,15.48,15.46,15.46,92570.0
2016-04-18 11:30:00,15.46,15.5,15.45,15.49,215140.0,15.46,15.5,15.45,15.49,215140.0
2016-04-18 11:40:00,15.48,15.53,15.47,15.5,311173.0,15.48,15.53,15.47,15.5,311173.0
2016-04-18 11:50:00,15.5,15.51,15.45,15.45,125133.0,15.5,15.51,15.45,15.45,125133.0
2016-04-18 12:00:00,15.46,15.47,15.44,15.45,111135.0,15.46,15.47,15.44,15.45,111135.0
2016-04-18 12:10:00,15.44,15.47,15.44,15.45,70314.0,15.44,15.47,15.44,15.45,70314.0
2016-04-18 12:20:00,15.45,15.46,15.43,15.43,60031.0,15.45,15.46,15.43,15.43,60031.0
2016-04-18 12:30:00,15.44,15.45,15.42,15.43,124863.0,15.44,15.45,15.42,15.43,124863.0
2016-04-18 12:40:00,15.44,15.46,15.43,15.45,47628.0,15.44,15.46,15.43,15.45,47628.0
2016-04-18 12:50:00,15.45,15.45,15.43,15.43,34544.0,15.45,15.45,15.43,15.43,34544.0
2016-04-18 13:00:00,15.44,15.46,15.43,15.45,31456.0,15.44,15.46,15.43,15.45,31456.0
2016-04-18 13:10:00,15.46,15.47,15.45,15.46,142975.0,15.46,15.47,15.45,15.46,142975.0
2016-04-18 13:20:00,15.45,15.47,15.44,15.45,90698.0,15.45,15.47,15.44,15.45,90698.0
2016-04-18 13:30:00,15.46,15.47,15.44,15.45,92252.0,15.46,15.47,15.44,15.45,92252.0
2016-04-18 13:40:00,15.45,15.45,15.43,15.43,48115.0,15.45,15.45,15.43,15.43,48115.0
2016-04-18 13:50:00,15.43,15.45,15.43,15.44,57325.0,15.43,15.45,15.43,15.44,57325.0
2016-04-18 14:00:00,15.44,15.45,15.43,15.44,63202.0,15.44,15.45,15.43,15.44,63202.0
2016-04-18 14:10:00,15.44,15.44,15.43,15.44,55549.0,15.44,15.44,15.43,15.44,55549.0
2016-04-18 14:20:00,15.44,15.44,15.42,15.42,51821.0,15.44,15.44,15.42,15.42,51821.0
2016-04-18 14:30:00,15.42,15.43,15.41,15.41,55951.0,15.42,15.43,15.41,15.41,55951.0
2016-04-18 14:40:00,15.41,15.42,15.41,15.42,59967.0,15.41,15.42,15.41,15.42,59967.0
2016-04-18 14:50:00,15.42,15.43,15.41,15.42,138206.0,15.42,15.43,15.41,15.42,138206.0
2016-04-18 15:00:00,15.42,15.43,15.41,15.42,79565.0,15.42,15.43,15.41,15.42,79565.0
2016-04-18 15:10:00,15.42,15.43,15.41,15.43,136633.0,15.42,15.43,15.41,15.43,136633.0
2016-04-18 15:20:00,15.43,15.43,15.42,15.43,51769.0,15.43,15.43,15.42,15.43,51769.0
2016-04-18 15:30:00,15.43,15.43,15.42,15.42,81146.0,15.43,15.43,15.42,15.42,81146.0
2016-04-18 15:40:00,15.42,15.43,15.42,15.42,109988.0,15.42,15.43,15.42,15.42,109988.0
2016-04-18 15:50:00,15.42,15.43,15.42,15.42,339415.0,15.42,15.43,15.42,15.42,339415.0
2016-04-19 09:30:00,16.16,16.2,16.12,16.14,2459966.0,16.16,16.2,16.12,16.14,2459966.0
2016-04-19 09:40:00,16.13,16.15,16.1,16.11,1348717.0,16.13,16.15,16.1,16.11,1348717.0
2016-04-19 09:50:00,16.11,16.17,16.11,16.16,839943.0,16.11,16.17,16.11,16.16,839943.0
2016-04-19 10:00:00,16.16,16.19,16.13,16.16,557084.0,16.16,16.19,16.13,16.16,557084.0
2016-04-19 10:10:00,16.16,16.18,16.13,16.14,418062.0,16.16,16.18,16.13,16.14,418062.0
2016-04-19 10:20:00,16.14,16.14,16.07,16.08,568619.0,16.14,16.14,16.07,16.08,568619.0
2016-04-19 10:30:00,16.09,16.12,16.04,16.11,774529.0,16.09,16.12,16.04,16.11,774529.0
2016-04-19 10:40:00,16.11,16.13,16.09,16.09,269856.0,16.11,16.13,16.09,16.09,269856.0
2016-04-19 10:50:00,16.09,16.14,16.09,16.13,295215.0,16.09,16.14,16.09,16.13,295215.0
2016-04-19 11:00:00,16.13,16.15,16.11,16.13,254074.0,16.13,16.15,16.11,16.13,254074.0
2016-04-19 11:10:00,16.13,16.16,16.11,16.15,414761.0,16.13,16.16,16.11,16.15,414761.0
2016-04-19 11:20:00,16.14,16.16,16.12,16.13,425695.0,16.14,16.16,16.12,16.13,425695.0
2016-04-19 11:30:00,16.14,16.15,16.12,16.14,215665.0,16.14,16.15,16.12,16.14,215665.0
2016-04-19 11:40:00,16.14,16.16,16.13,16.14,158458.0,16.14,16.16,16.13,16.14,158458.0
2016-04-19 11:50:00,16.14,16.16,16.14,16.15,271441.0,16.14,16.16,16.14,16.15,271441.0
2016-04-19 12:00:00,16.14,16.15,16.13,16.14,197167.0,16.14,16.15,16.13,16.14,197167.0
2016-04-19 12:10:00,16.14,16.14,16.05,16.07,545412.0,16.14,16.14,16.05,16.07,545412.0
2016-04-19 12:20:00,16.07,16.08,16.04,16.07,287481.0,16.07,16.08,16.04,16.07,287481.0
2016-04-19 12:30:00,16.06,16.08,16.05,16.05,231587.0,16.06,16.08,16.05,16.05,231587.0
2016-04-19 12:40:00,16.06,16.07,16.05,16.07,134699.0,16.06,16.07,16.05,16.07,134699.0
2016-04-19 12:50:00,16.06,16.09,16.06,16.07,227928.0,16.06,16.09,16.06,16.07,227928.0
2016-04-19 13:00:00,16.08,16.12,16.07,16.12,220129.0,16.08,16.12,16.07,16.12,220129.0
2016-04-19 13:10:00,16.12,16.13,16.09,16.1,470456.0,16.12,16.13,16.09,16.1,470456.0
2016-04-19 13:20:00,16.1,16.13,16.09,16.13,337528.0,16.1,16.13,16.09,16.13,337528.0
2016-04-19 13:30:00,16.12,16.12,16.1,16.12,372089.0,16.12,16.12,16.1,16.12,372089.0
2016-04-19 13:40:00,16.12,16.12,16.1,16.1,252303.0,16.12,16.12,16.1,16.1,252303.0
2016-04-19 13:50:00,16.11,16.11,16.09,16.1,180926.0,16.11,16.11,16.09,16.1,180926.0
2016-04-19 14:00:00,16.1,16.1,16.08,16.09,249292.0,16.1,16.1,16.08,16.09,249292.0
2016-04-19 14:10:00,16.09,16.11,16.08,16.11,239015.0,16.09,16.11,16.08,16.11,239015.0
2016-04-19 14:20:00,16.11,16.12,16.08,16.1,298271.0,16.11,16.12,16.08,16.1,298271.0
2016-04-19 14:30:00,16.1,16.12,16.1,16.12,148747.0,16.1,16.12,16.1,16.12,148747.0
2016-04-19 14:40:00,16.12,16.14,16.11,16.14,126918.0,16.12,16.14,16.11,16.14,126918.0
2016-04-19 14:50:00,16.14,16.14,16.12,16.13,111141.0,16.14,16.14,16.12,16.13,111141.0
2016-04-19 15:00:00,16.13,16.14,16.12,16.14,229224.0,16.13,16.14,16.12,16.14,229224.0
2016-04-19 15:10:00,16.14,16.14,16.12,16.12,166240.0,16.14,16.14,16.12,16.12,166240.0
2016-04-19 15:20:00,16.12,16.14,16.12,16.14,360292.0,16.12,16.14,16.12,16.14,360292.0
2016-04-19 15:30:00,16.14,16.14,16.13,16.14,283208.0,16.14,16.14,16.13,16.14,283208.0
2016-04-19 15:40:00,16.14,16.14,16.1,16.1,852100.0,16.14,16.14,16.1,16.1,852100.0
2016-04-19 15:50:00,16.11,16.13,16.1,16.13,1302993.0,16.11,16.13,16.1,16.13,1302993.0
2016-04-20 09:30:00,16.24,16.28,16.21,16.25,857704.0,16.24,16.28,16.21,16.25,857704.0
2016-04-20 09:40:00,16.25,16.29,16.24,16.28,696270.0,16.25,16.29,16.24,16.28,696270.0
2016-04-20 09:50:00,16.28,16.33,16.27,16.32,851669.0,16.28,16.33,16.27,16.32,851669.0
2016-04-20 10:00:00,16.31,16.32,16.23,16.25,566792.0,16.31,16.32,16.23,16.25,566792.0
2016-04-20 10:10:00,16.25,16.29,16.22,16.23,423539.0,16.25,16.29,16.22,16.23,423539.0
2016-04-20 10:20:00,16.23,16.25,16.21,16.23,312328.0,16.23,16.25,16.21,16.23,312328.0
2016-04-20 10:30:00,16.23,16.27,16.22,16.27,169071.0,16.23,16.27,16.22,16.27,169071.0
2016-04-20 10:40:00,16.26,16.28,16.25,16.27,321075.0,16.26,16.28,16.25,16.27,321075.0
2016-04-20 10:50:00,16.26,16.3,16.26,16.3,374529.0,16.26,16.3,16.26,16.3,374529.0
2016-04-20 11:00:00,16.29,16.3,16.27,16.3,298778.0,16.29,16.3,16.27,16.3,298778.0
2016-04-20 11:10:00,16.3,16.36,16.29,16.34,564790.0,16.3,16.36,16.29,16.34,564790.0
2016-04-20 11:20:00,16.34,16.34,16.26,16.27,553126.0,16.34,16.34,16.26,16.27,553126.0
2016-04-20 11:30:00,16.27,16.28,16.25,16.27,460279.0,16.27,16.28,16.25,16.27,460279.0
2016-04-20 11:40:00,16.28,16.32,16.27,16.32,485670.0,16.28,16.32,16.27,16.32,485670.0
2016-04-20 11:50:00,16.32,16.33,16.28,16.3,240786.0,16.32,16.33,16.28,16.3,240786.0
2016-04-20 12:00:00,16.29,16.31,16.28,16.3,110700.0,16.29,16.31,16.28,16.3,110700.0
2016-04-20 12:10:00,16.3,16.32,16.29,16.32,264386.0,16.3,16.32,16.29,16.32,264386.0
2016-04-20 12:20:00,16.32,16.33,16.3,16.31,149555.0,16.32,16.33,16.3,16.31,149555.0
2016-04-20 12:30:00,16.31,16.33,16.3,16.32,152698.0,16.31,16.33,16.3,16.32,152698.0
2016-04-20 12:40:00,16.33,16.35,16.32,16.34,447891.0,16.33,16.35,16.32,16.34,447891.0
2016-04-20 12:50:00,16.35,16.35,16.29,16.29,216110.0,16.35,16.35,16.29,16.29,216110.0
2016-04-20 13:00:00,16.29,16.34,16.29,16.32,178785.0,16.29,16.34,16.29,16.32,178785.0
2016-04-20 13:10:00,16.33,16.33,16.29,16.3,181644.0,16.33,16.33,16.29,16.3,181644.0
2016-04-20 13:20:00,16.29,16.32,16.28,16.3,179443.0,16.29,16.32,16.28,16.3,179443.0
2016-04-20 13:30:00,16.3,16.31,16.27,16.28,162685.0,16.3,16.31,16.27,16.28,162685.0
2016-04-20 13:40:00,16.28,16.3,16.27,16.29,233260.0,16.28,16.3,16.27,16.29,233260.0
2016-04-20 13:50:00,16.29,16.32,16.28,16.31,547254.0,16.29,16.32,16.28,16.31,547254.0
2016-04-20 14:00:00,16.31,16.32,16.29,16.32,277150.0,16.31,16.32,16.29,16.32,277150.0
2016-04-20 14:10:00,16.32,16.32,16.31,16.32,75672.0,16.32,16.32,16.31,16.32,75672.0
2016-04-20 14:20:00,16.31,16.32,16.3,16.31,129864.0,16.31,16.32,16.3,16.31,129864.0
2016-04-20 14:30:00,16.31,16.32,16.29,16.29,205932.0,16.31,16.32,16.29,16.29,205932.0
2016-04-20 14:40:00,16.3,16.3,16.27,16.29,263015.0,16.3,16.3,16.27,16.29,263015.0
2016-04-20 14:50:00,16.29,16.3,16.28,16.29,106435.0,16.29,16.3,16.28,16.29,106435.0
2016-04-20 15:00:00,16.29,16.3,16.25,16.25,326917.0,16.29,16.3,16.25,16.25,326917.0
2016-04-20 15:10:00,16.25,16.26,16.17,16.19,635034.0,16.25,16.26,16.17,16.19,635034.0
2016-04-20 15:20:00,16.18,16.22,16.13,16.14,946047.0,16.18,16.22,16.13,16.14,946047.0
2016-04-20 15:30:00,16.14,16.19,16.13,16.16,679958.0,16.14,16.19,16.13,16.16,679958.0
2016-04-20 15:40:00,16.16,16.17,16.13,16.16,458128.0,16.16,16.17,16.13,16.16,458128.0
2016-04-20 15:50:00,16.15,16.16,16.13,16.15,899820.0,16.15,16.16,16.13,16.15,899820.0
2016-04-21 09:30:00,16.43,16.44,16.27,16.29,1284209.0,16.43,16.44,16.27,16.29,1284209.0
2016-04-21 09:40:00,16.28,16.29,15.96,16.08,3353055.0,16.28,16.29,15.96,16.08,3353055.0
2016-04-21 09:50:00,16.09,16.1,15.92,15.97,2151749.0,16.09,16.1,15.92,15.97,2151749.0
2016-04-21 10:00:00,15.97,16.12,15.96,16.11,961421.0,15.97,16.12,15.96,16.11,961421.0
2016-04-21 10:10:00,16.12,16.3,16.12,16.25,1711354.0,16.12,16.3,16.12,16.25,1711354.0
2016-04-21 10:20:00,16.25,16.28,16.17,16.19,515060.0,16.25,16.28,16.17,16.19,515060.0
2016-04-21 10:30:00,16.19,16.23,16.07,16.21,902229.0,16.19,16.23,16.07,16.21,902229.0
2016-04-21 10:40:00,16.2,16.25,16.15,16.18,582135.0,16.2,16.25,16.15,16.18,582135.0
2016-04-21 10:50:00,16.18,16.25,16.17,16.24,307103.0,16.18,16.25,16.17,16.24,307103.0
2016-04-21 11:00:00,16.24,16.24,16.18,16.19,134656.0,16.24,16.24,16.18,16.19,134656.0
2016-04-21 11:10:00,16.19,16.27,16.16,16.26,295529.0,16.19,16.27,16.16,16.26,295529.0
2016-04-21 11:20:00,16.26,16.29,16.24,16.29,287722.0,16.26,16.29,16.24,16.29,287722.0
2016-04-21 11:30:00,16.29,16.3,16.25,16.27,240837.0,16.29,16.3,16.25,16.27,240837.0
2016-04-21 11:40:00,16.27,16.28,16.23,16.27,205080.0,16.27,16.28,16.23,16.27,205080.0
2016-04-21 11:50:00,16.27,16.33,16.27,16.31,406733.0,16.27,16.33,16.27,16.31,406733.0
2016-04-21 12:00:00,16.3,16.31,16.28,16.29,154419.0,16.3,16.31,16.28,16.29,154419.0
2016-04-21 12:10:00,16.29,16.3,16.24,16.28,196633.0,16.29,16.3,16.24,16.28,196633.0
2016-04-21 12:20:00,16.28,16.28,16.25,16.26,142150.0,16.28,16.28,16.25,16.26,142150.0
2016-04-21 12:30:00,16.27,16.29,16.25,16.26,123510.0,16.27,16.29,16.25,16.26,123510.0
2016-04-21 12:40:00,16.26,16.29,16.25,16.28,82496.0,16.26,16.29,16.25,16.28,82496.0
2016-04-21 12:50:00,16.28,16.29,16.26,16.26,122767.0,16.28,16.29,16.26,16.26,122767.0
2016-04-21 13:00:00,16.26,16.28,16.24,16.24,107818.0,16.26,16.28,16.24,16.24,107818.0
2016-04-21 13:10:00,16.25,16.26,16.24,16.25,52414.0,16.25,16.26,16.24,16.25,52414.0
2016-04-21 13:20:00,16.25,16.27,16.23,16.23,181280.0,16.25,16.27,16.23,16.23,181280.0
2016-04-21 13:30:00,16.24,16.24,16.22,16.23,50795.0,16.24,16.24,16.22,16.23,50795.0
2016-04-21 13:40:00,16.23,16.24,16.18,16.2,117498.0,16.23,16.24,16.18,16.2,117498.0
2016-04-21 13:50:00,16.2,16.24,16.18,16.2,144919.0,16.2,16.24,16.18,16.2,144919.0
2016-04-21 14:00:00,16.19,16.21,16.18,16.21,77239.0,16.19,16.21,16.18,16.21,77239.0
2016-04-21 14:10:00,16.21,16.21,16.18,16.18,149091.0,16.21,16.21,16.18,16.18,149091.0
2016-04-21 14:20:00,16.18,16.19,16.17,16.17,80211.0,16.18,16.19,16.17,16.17,80211.0
2016-04-21 14:30:00,16.17,16.18,16.12,16.14,258921.0,16.17,16.18,16.12,16.14,258921.0
2016-04-21 14:40:00,16.14,16.16,16.1,16.16,241476.0,16.14,16.16,16.1,16.16,241476.0
2016-04-21 14:50:00,16.16,16.22,16.15,16.2,285179.0,16.16,16.22,16.15,16.2,285179.0
2016-04-21 15:00:00,16.2,16.23,16.19,16.19,97003.0,16.2,16.23,16.19,16.19,97003.0
2016-04-21 15:10:00,16.2,16.21,16.17,16.19,249426.0,16.2,16.21,16.17,16.19,249426.0
2016-04-21 15:20:00,16.19,16.19,16.16,16.17,100324.0,16.19,16.19,16.16,16.17,100324.0
2016-04-21 15:30:00,16.18,16.24,16.17,16.23,633398.0,16.18,16.24,16.17,16.23,633398.0
2016-04-21 15:40:00,16.23,16.23,16.19,16.2,263023.0,16.23,16.23,16.19,16.2,263023.0
2016-04-21 15:50:00,16.2,16.23,16.18,16.21,703598.0,16.2,16.23,16.18,16.21,703598.0
2016-04-22 09:30:00,16.36,16.4,16.35,16.36,884301.0,16.36,16.4,16.35,16.36,884301.0
2016-04-22 09:40:00,16.37,16.44,16.35,16.43,395666.0,16.37,16.44,16.35,16.43,395666.0
2016-04-22 09:50:00,16.44,16.5,16.42,16.48,678136.0,16.44,16.5,16.42,16.48,678136.0
2016-04-22 10:00:00,16.48,16.51,16.43,16.46,591708.0,16.48,16.51,16.43,16.46,591708.0
2016-04-22 10:10:00,16.46,16.49,16.44,16.45,302427.0,16.46,16.49,16.44,16.45,302427.0
2016-04-22 10:20:00,16.45,16.49,16.41,16.46,467762.0,16.45,16.49,16.41,16.46,467762.0
2016-04-22 10:30:00,16.47,16.5,16.4,16.41,689656.0,16.47,16.5,16.4,16.41,689656.0
2016-04-22 10:40:00,16.4,16.41,16.35,16.38,623929.0,16.4,16.41,16.35,16.38,623929.0
2016-04-22 10:50:00,16.38,16.42,16.37,16.37,182754.0,16.38,16.42,16.37,16.37,182754.0
2016-04-22 11:00:00,16.38,16.43,16.36,16.37,256409.0,16.38,16.43,16.36,16.37,256409.0
2016-04-22 11:10:00,16.36,16.38,16.32,16.37,309866.0,16.36,16.38,16.32,16.37,309866.0
2016-04-22 11:20:00,16.37,16.39,16.31,16.32,269320.0,16.37,16.39,16.31,16.32,269320.0
2016-04-22 11:30:00,16.32,16.35,16.26,16.29,351751.0,16.32,16.35,16.26,16.29,351751.0
2016-04-22 11:40:00,16.28,16.3,16.14,16.17,542487.0,16.28,16.3,16.14,16.17,542487.0
2016-04-22 11:50:00,16.17,16.24,16.14,16.21,247036.0,16.17,16.24,16.14,16.21,247036.0
2016-04-22 12:00:00,16.21,16.22,16.16,16.2,330621.0,16.21,16.22,16.16,16.2,330621.0
2016-04-22 12:10:00,16.2,16.21,16.15,16.16,473185.0,16.2,16.21,16.15,16.16,473185.0
2016-04-22 12:20:00,16.17,16.19,16.09,16.1,540634.0,16.17,16.19,16.09,16.1,540634.0
2016-04-22 12:30:00,16.1,16.15,16.08,16.14,450453.0,16.1,16.15,16.08,16.14,450453.0
2016-04-22 12:40:00,16.14,16.17,16.11,16.12,158370.0,16.14,16.17,16.11,16.12,158370.0
2016-04-22 12:50:00,16.13,16.13,16.02,16.04,550916.0,16.13,16.13,16.02,16.04,550916.0
2016-04-22 13:00:00,16.04,16.09,16.03,16.07,228931.0,16.04,16.09,16.03,16.07,228931.0
2016-04-22 13:10:00,16.07,16.11,16.05,16.08,414498.0,16.07,16.11,16.05,16.08,414498.0
2016-04-22 13:20:00,16.07,16.11,16.05,16.06,213831.0,16.07,16.11,16.05,16.06,213831.0
2016-04-22 13:30:00,16.06,16.11,16.04,16.1,116532.0,16.06,16.11,16.04,16.1,116532.0
2016-04-22 13:40:00,16.1,16.17,16.09,16.15,274066.0,16.1,16.17,16.09,16.15,274066.0
2016-04-22 13:50:00,16.15,16.15,16.12,16.12,62589.0,16.15,16.15,16.12,16.12,62589.0
2016-04-22 14:00:00,16.12,16.14,16.11,16.11,138761.0,16.12,16.14,16.11,16.11,138761.0
2016-04-22 14:10:00,16.12,16.14,16.1,16.14,167750.0,16.12,16.14,16.1,16.14,167750.0
2016-04-22 14:20:00,16.14,16.14,16.1,16.11,165815.0,16.14,16.14,16.1,16.11,165815.0
2016-04-22 14:30:00,16.11,16.14,16.1,16.14,217026.0,16.11,16.14,16.1,16.14,217026.0
2016-04-22 14:40:00,16.14,16.14,16.1,16.1,109727.0,16.14,16.14,16.1,16.1,109727.0
2016-04-22 14:50:00,16.1,16.13,16.1,16.12,252624.0,16.1,16.13,16.1,16.12,252624.0
2016-04-22 15:00:00,16.12,16.18,16.11,16.18,298214.0,16.12,16.18,16.11,16.18,298214.0
2016-04-22 15:10:00,16.18,16.21,16.16,16.16,339451.0,16.18,16.21,16.16,16.16,339451.0
2016-04-22 15:20:00,16.16,16.16,16.13,16.13,134866.0,16.16,16.16,16.13,16.13,134866.0
2016-04-22 15:30:00,16.14,16.14,16.11,16.12,196079.0,16.14,16.14,16.11,16.12,196079.0
2016-04-22 15:40:00,16.13,16.13,16.11,16.12,208377.0,16.13,16.13,16.11,16.12,208377.0
2016-04-22 15:50:00,16.12,16.15,16.11,16.14,557635.0,16.12,16.15,16.11,16.14,557635.0
2016-04-25 09:30:00,16.2,16.25,16.17,16.19,570261.0,16.2,16.25,16.17,16.19,570261.0
2016-04-25 09:40:00,16.19,16.26,16.17,16.22,430210.0,16.19,16.26,16.17,16.22,430210.0
2016-04-25 09:50:00,16.22,16.25,16.21,16.23,156126.0,16.22,16.25,16.21,16.23,156126.0
2016-04-25 10:00:00,16.23,16.26,16.2,16.22,259886.0,16.23,16.26,16.2,16.22,259886.0
2016-04-25 10:10:00,16.23,16.29,16.22,16.27,782975.0,16.23,16.29,16.22,16.27,782975.0
2016-04-25 10:20:00,16.27,16.28,16.22,16.24,323830.0,16.27,16.28,16.22,16.24,323830.0
2016-04-25 10:30:00,16.24,16.24,16.19,16.22,344775.0,16.24,16.24,16.19,16.22,344775.0
2016-04-25 10:40:00,16.22,16.22,16.18,16.2,443074.0,16.22,16.22,16.18,16.2,443074.0
2016-04-25 10:50:00,16.2,16.21,16.17,16.21,182629.0,16.2,16.21,16.17,16.21,182629.0
2016-04-25 11:00:00,16.21,16.22,16.19,16.21,169696.0,16.21,16.22,16.19,16.21,169696.0
2016-04-25 11:10:00,16.21,16.23,16.2,16.2,95338.0,16.21,16.23,16.2,16.2,95338.0
2016-04-25 11:20:00,16.2,16.23,16.2,16.22,93253.0,16.2,16.23,16.2,16.22,93253.0
2016-04-25 11:30:00,16.21,16.25,16.21,16.23,143510.0,16.21,16.25,16.21,16.23,143510.0
2016-04-25 11:40:00,16.22,16.24,16.2,16.21,275304.0,16.22,16.24,16.2,16.21,275304.0
2016-04-25 11:50:00,16.21,16.21,16.18,16.19,105785.0,16.21,16.21,16.18,16.19,105785.0
2016-04-25 12:00:00,16.19,16.2,16.16,16.16,180237.0,16.19,16.2,16.16,16.16,180237.0
2016-04-25 12:10:00,16.17,16.2,16.16,16.2,107105.0,16.17,16.2,16.16,16.2,107105.0
2016-04-25 12:20:00,16.2,16.22,16.19,16.21,99920.0,16.2,16.22,16.19,16.21,99920.0
2016-04-25 12:30:00,16.21,16.22,16.19,16.19,49307.0,16.21,16.22,16.19,16.19,49307.0
2016-04-25 12:40:00,16.2,16.2,16.17,16.19,133154.0,16.2,16.2,16.17,16.19,133154.0
2016-04-25 12:50:00,16.2,16.2,16.19,16.2,101669.0,16.2,16.2,16.19,16.2,101669.0
2016-04-25 13:00:00,16.2,16.21,16.2,16.21,66451.0,16.2,16.21,16.2,16.21,66451.0
2016-04-25 13:10:00,16.2,16.22,16.18,16.19,149957.0,16.2,16.22,16.18,16.19,149957.0
2016-04-25 13:20:00,16.19,16.2,16.14,16.16,298225.0,16.19,16.2,16.14,16.16,298225.0
2016-04-25 13:30:00,16.17,16.17,16.14,16.14,79658.0,16.17,16.17,16.14,16.14,79658.0
2016-04-25 13:40:00,16.15,16.16,16.14,16.16,77838.0,16.15,16.16,16.14,16.16,77838.0
2016-04-25 13:50:00,16.15,16.17,16.14,16.15,141339.0,16.15,16.17,16.14,16.15,141339.0
2016-04-25 14:00:00,16.16,16.16,16.15,16.15,70284.0,16.16,16.16,16.15,16.15,70284.0
2016-04-25 14:10:00,16.15,16.16,16.14,16.15,82331.0,16.15,16.16,16.14,16.15,82331.0
2016-04-25 14:20:00,16.14,16.14,16.11,16.11,107628.0,16.14,16.14,16.11,16.11,107628.0
2016-04-25 14:30:00,16.11,16.13,16.11,16.13,287377.0,16.11,16.13,16.11,16.13,287377.0
2016-04-25 14:40:00,16.13,16.14,16.11,16.12,257134.0,16.13,16.14,16.11,16.12,257134.0
2016-04-25 14:50:00,16.12,16.12,16.1,16.1,169700.0,16.12,16.12,16.1,16.1,169700.0
2016-04-25 15:00:00,16.1,16.13,16.09,16.12,239616.0,16.1,16.13,16.09,16.12,239616.0
2016-04-25 15:10:00,16.12,16.13,16.11,16.13,166369.0,16.12,16.13,16.11,16.13,166369.0
2016-04-25 15:20:00,16.13,16.14,16.12,16.14,258309.0,16.13,16.14,16.12,16.14,258309.0
2016-04-25 15:30:00,16.13,16.15,16.13,16.15,189106.0,16.13,16.15,16.13,16.15,189106.0
2016-04-25 15:40:00,16.14,16.18,16.14,16.18,894619.0,16.14,16.18,16.14,16.18,894619.0
2016-04-25 15:50:00,16.18,16.18,16.16,16.17,465451.0,16.18,16.18,16.16,16.17,465451.0
2016-04-26 09:30:00,16.23,16.25,16.2,16.21,450849.0,16.23,16.25,16.2,16.21,450849.0
2016-04-26 09:40:00,16.21,16.23,16.19,16.2,175649.0,16.21,16.23,16.19,16.2,175649.0
2016-04-26 09:50:00,16.2,16.21,16.17,16.19,205186.0,16.2,16.21,16.17,16.19,205186.0
2016-04-26 10:00:00,16.19,16.23,16.19,16.23,248243.0,16.19,16.23,16.19,16.23,248243.0
2016-04-26 10:10:00,16.23,16.25,16.2,16.22,116172.0,16.23,16.25,16.2,16.22,116172.0
2016-04-26 10:20:00,16.22,16.22,16.18,16.19,145008.0,16.22,16.22,16.18,16.19,145008.0
2016-04-26 10:30:00,16.19,16.19,16.16,16.19,204138.0,16.19,16.19,16.16,16.19,204138.0
2016-04-26 10:40:00,16.18,16.22,16.17,16.21,101520.0,16.18,16.22,16.17,16.21,101520.0
2016-04-26 10:50:00,16.21,16.22,16.19,16.21,118162.0,16.21,16.22,16.19,16.21,118162.0
2016-04-26 11:00:00,16.21,16.21,16.19,16.21,190721.0,16.21,16.21,16.19,16.21,190721.0
2016-04-26 11:10:00,16.21,16.22,16.19,16.21,143143.0,16.21,16.22,16.19,16.21,143143.0
2016-04-26 11:20:00,16.22,16.24,16.21,16.23,113436.0,16.22,16.24,16.21,16.23,113436.0
2016-04-26 11:30:00,16.23,16.28,16.23,16.28,309579.0,16.23,16.28,16.23,16.28,309579.0
2016-04-26 11:40:00,16.27,16.31,16.26,16.31,537861.0,16.27,16.31,16.26,16.31,537861.0
2016-04-26 11:50:00,16.3,16.32,16.28,16.3,434267.0,16.3,16.32,16.28,16.3,434267.0
2016-04-26 12:00:00,16.31,16.31,16.28,16.3,68745.0,16.31,16.31,16.28,16.3,68745.0
2016-04-26 12:10:00,16.29,16.3,16.28,16.28,57549.0,16.29,16.3,16.28,16.28,57549.0
2016-04-26 12:20:00,16.28,16.29,16.25,16.26,162832.0,16.28,16.29,16.25,16.26,162832.0
2016-04-26 12:30:00,16.26,16.28,16.25,16.26,58344.0,16.26,16.28,16.25,16.26,58344.0
2016-04-26 12:40:00,16.26,16.28,16.25,16.25,49306.0,16.26,16.28,16.25,16.25,49306.0
2016-04-26 12:50:00,16.25,16.27,16.24,16.24,170319.0,16.25,16.27,16.24,16.24,170319.0
2016-04-26 13:00:00,16.24,16.28,16.24,16.26,88424.0,16.24,16.28,16.24,16.26,88424.0
2016-04-26 13:10:00,16.26,16.26,16.25,16.25,60088.0,16.26,16.26,16.25,16.25,60088.0
2016-04-26 13:20:00,16.25,16.29,16.24,16.28,100878.0,16.25,16.29,16.24,16.28,100878.0
2016-04-26 13:30:00,16.29,16.29,16.27,16.28,48827.0,16.29,16.29,16.27,16.28,48827.0
2016-04-26 13:40:00,16.27,16.28,16.27,16.27,51396.0,16.27,16.28,16.27,16.27,51396.0
2016-04-26 13:50:00,16.28,16.28,16.26,16.27,398434.0,16.28,16.28,16.26,16.27,398434.0
2016-04-26 14:00:00,16.27,16.28,16.26,16.28,38766.0,16.27,16.28,16.26,16.28,38766.0
2016-04-26 14:10:00,16.28,16.3,16.27,16.29,123064.0,16.28,16.3,16.27,16.29,123064.0
2016-04-26 14:20:00,16.29,16.3,16.27,16.28,137514.0,16.29,16.3,16.27,16.28,137514.0
2016-04-26 14:30:00,16.28,16.28,16.25,16.25,234662.0,16.28,16.28,16.25,16.25,234662.0
2016-04-26 14:40:00,16.25,16.26,16.25,16.25,48240.0,16.25,16.26,16.25,16.25,48240.0
2016-04-26 14:50:00,16.25,16.27,16.25,16.27,98254.0,16.25,16.27,16.25,16.27,98254.0
2016-04-26 15:00:00,16.27,16.28,16.26,16.27,154768.0,16.27,16.28,16.26,16.27,154768.0
2016-04-26 15:10:00,16.27,16.28,16.26,16.27,68830.0,16.27,16.28,16.26,16.27,68830.0
2016-04-26 15:20:00,16.28,16.28,16.27,16.27,40398.0,16.28,16.28,16.27,16.27,40398.0
2016-04-26 15:30:00,16.27,16.28,16.27,16.27,139855.0,16.27,16.28,16.27,16.27,139855.0
2016-04-26 15:40:00,16.28,16.29,16.27,16.29,427130.0,16.28,16.29,16.27,16.29,427130.0
2016-04-26 15:50:00,16.29,16.29,16.28,16.28,434458.0,16.29,16.29,16.28,16.28,434458.0
2016-04-27 09:30:00,16.37,16.38,16.28,16.37,1299920.0,16.37,16.38,16.28,16.37,1299920.0
2016-04-27 09:40:00,16.37,16.37,16.3,16.35,437843.0,16.37,16.37,16.3,16.35,437843.0
2016-04-27 09:50:00,16.36,16.38,16.35,16.36,188969.0,16.36,16.38,16.35,16.36,188969.0
2016-04-27 10:00:00,16.36,16.39,16.35,16.38,235196.0,16.36,16.39,16.35,16.38,235196.0
2016-04-27 10:10:00,16.38,16.43,16.35,16.43,232490.0,16.38,16.43,16.35,16.43,232490.0
2016-04-27 10:20:00,16.43,16.43,16.39,16.42,120803.0,16.43,16.43,16.39,16.42,120803.0
2016-04-27 10:30:00,16.41,16.42,16.28,16.3,318038.0,16.41,16.42,16.28,16.3,318038.0
2016-04-27 10:40:00,16.3,16.35,16.29,16.31,829023.0,16.3,16.35,16.29,16.31,829023.0
2016-04-27 10:50:00,16.31,16.32,16.24,16.26,445101.0,16.31,16.32,16.24,16.26,445101.0
2016-04-27 11:00:00,16.27,16.29,16.25,16.28,164223.0,16.27,16.29,16.25,16.28,164223.0
2016-04-27 11:10:00,16.28,16.33,16.28,16.32,199401.0,16.28,16.33,16.28,16.32,199401.0
2016-04-27 11:20:00,16.31,16.36,16.3,16.35,176901.0,16.31,16.36,16.3,16.35,176901.0
2016-04-27 11:30:00,16.35,16.36,16.33,16.35,171235.0,16.35,16.36,16.33,16.35,171235.0
2016-04-27 11:40:00,16.35,16.37,16.32,16.36,127705.0,16.35,16.37,16.32,16.36,127705.0
2016-04-27 11:50:00,16.36,16.41,16.35,16.4,508568.0,16.36,16.41,16.35,16.4,508568.0
2016-04-27 12:00:00,16.39,16.41,16.39,16.4,92857.0,16.39,16.41,16.39,16.4,92857.0
2016-04-27 12:10:00,16.4,16.42,16.39,16.41,65629.0,16.4,16.42,16.39,16.41,65629.0
2016-04-27 12:20:00,16.4,16.44,16.4,16.44,125768.0,16.4,16.44,16.4,16.44,125768.0
2016-04-27 12:30:00,16.44,16.45,16.4,16.41,150681.0,16.44,16.45,16.4,16.41,150681.0
2016-04-27 12:40:00,16.41,16.44,16.4,16.42,151937.0,16.41,16.44,16.4,16.42,151937.0
2016-04-27 12:50:00,16.41,16.44,16.41,16.43,80032.0,16.41,16.44,16.41,16.43,80032.0
2016-04-27 13:00:00,16.44,16.44,16.41,16.42,109872.0,16.44,16.44,16.41,16.42,109872.0
2016-04-27 13:10:00,16.43,16.45,16.42,16.43,135672.0,16.43,16.45,16.42,16.43,135672.0
2016-04-27 13:20:00,16.43,16.46,16.4,16.44,177538.0,16.43,16.46,16.4,16.44,177538.0
2016-04-27 13:30:00,16.44,16.45,16.42,16.44,150138.0,16.44,16.45,16.42,16.44,150138.0
2016-04-27 13:40:00,16.44,16.44,16.41,16.42,232906.0,16.44,16.44,16.41,16.42,232906.0
2016-04-27 13:50:00,16.43,16.44,16.4,16.42,302184.0,16.43,16.44,16.4,16.42,302184.0
2016-04-27 14:00:00,16.42,16.48,16.22,16.41,2919960.0,16.42,16.48,16.22,16.41,2919960.0
2016-04-27 14:10:00,16.42,16.42,16.32,16.4,1876293.0,16.42,16.42,16.32,16.4,1876293.0
2016-04-27 14:20:00,16.41,16.42,16.37,16.38,359855.0,16.41,16.42,16.37,16.38,359855.0
2016-04-27 14:30:00,16.37,16.42,16.37,16.41,138185.0,16.37,16.42,16.37,16.41,138185.0
2016-04-27 14:40:00,16.41,16.47,16.39,16.42,741114.0,16.41,16.47,16.39,16.42,741114.0
2016-04-27 14:50:00,16.41,16.43,16.36,16.43,228801.0,16.41,16.43,16.36,16.43,228801.0
2016-04-27 15:00:00,16.42,16.43,16.37,16.4,184557.0,16.42,16.43,16.37,16.4,184557.0
2016-04-27 15:10:00,16.39,16.39,16.33,16.35,209419.0,16.39,16.39,16.33,16.35,209419.0
2016-04-27 15:20:00,16.35,16.39,16.35,16.39,505097.0,16.35,16.39,16.35,16.39,505097.0
2016-04-27 15:30:00,16.38,16.39,16.35,16.38,492493.0,16.38,16.39,16.35,16.38,492493.0
2016-04-27 15:40:00,16.38,16.38,16.36,16.37,299847.0,16.38,16.38,16.36,16.37,299847.0
2016-04-27 15:50:00,16.38,16.39,16.37,16.38,509140.0,16.38,16.39,16.37,16.38,509140.0
2016-04-28 09:30:00,16.51,16.53,16.46,16.49,761949.0,16.51,16.53,16.46,16.49,761949.0
2016-04-28 09:40:00,16.49,16.51,16.48,16.5,233176.0,16.49,16.51,16.48,16.5,233176.0
2016-04-28 09:50:00,16.5,16.51,16.49,16.51,127253.0,16.5,16.51,16.49,16.51,127253.0
2016-04-28 10:00:00,16.51,16.52,16.5,16.52,361954.0,16.51,16.52,16.5,16.52,361954.0
2016-04-28 10:10:00,16.51,16.52,16.49,16.51,178139.0,16.51,16.52,16.49,16.51,178139.0
2016-04-28 10:20:00,16.51,16.52,16.5,16.51,229537.0,16.51,16.52,16.5,16.51,229537.0
2016-04-28 10:30:00,16.51,16.51,16.49,16.51,101643.0,16.51,16.51,16.49,16.51,101643.0
2016-04-28 10:40:00,16.5,16.52,16.5,16.5,100661.0,16.5,16.52,16.5,16.5,100661.0
2016-04-28 10:50:00,16.5,16.52,16.49,16.5,166491.0,16.5,16.52,16.49,16.5,166491.0
2016-04-28 11:00:00,16.5,16.55,16.49,16.53,163690.0,16.5,16.55,16.49,16.53,163690.0
2016-04-28 11:10:00,16.52,16.63,16.51,16.63,776048.0,16.52,16.63,16.51,16.63,776048.0
2016-04-28 11:20:00,16.63,16.7,16.61,16.7,636390.0,16.63,16.7,16.61,16.7,636390.0
2016-04-28 11:30:00,16.7,16.75,16.68,16.7,516162.0,16.7,16.75,16.68,16.7,516162.0
2016-04-28 11:40:00,16.7,16.72,16.65,16.67,590820.0,16.7,16.72,16.65,16.67,590820.0
2016-04-28 11:50:00,16.67,16.69,16.66,16.68,483474.0,16.67,16.69,16.66,16.68,483474.0
2016-04-28 12:00:00,16.67,16.7,16.65,16.67,338721.0,16.67,16.7,16.65,16.67,338721.0
2016-04-28 12:10:00,16.68,16.69,16.65,16.66,86498.0,16.68,16.69,16.65,16.66,86498.0
2016-04-28 12:20:00,16.66,16.67,16.64,16.65,123975.0,16.66,16.67,16.64,16.65,123975.0
2016-04-28 12:30:00,16.65,16.66,16.64,16.65,51135.0,16.65,16.66,16.64,16.65,51135.0
2016-04-28 12:40:00,16.65,16.68,16.64,16.67,94120.0,16.65,16.68,16.64,16.67,94120.0
2016-04-28 12:50:00,16.68,16.7,16.67,16.7,128207.0,16.68,16.7,16.67,16.7,128207.0
2016-04-28 13:00:00,16.7,16.72,16.69,16.7,223153.0,16.7,16.72,16.69,16.7,223153.0
2016-04-28 13:10:00,16.7,16.7,16.66,16.67,437846.0,16.7,16.7,16.66,16.67,437846.0
2016-04-28 13:20:00,16.67,16.7,16.66,16.68,355588.0,16.67,16.7,16.66,16.68,355588.0
2016-04-28 13:30:00,16.68,16.69,16.67,16.69,237357.0,16.68,16.69,16.67,16.69,237357.0
2016-04-28 13:40:00,16.69,16.71,16.68,16.71,131841.0,16.69,16.71,16.68,16.71,131841.0
2016-04-28 13:50:00,16.71,16.71,16.68,16.71,419108.0,16.71,16.71,16.68,16.71,419108.0
2016-04-28 14:00:00,16.71,16.71,16.69,16.7,315388.0,16.71,16.71,16.69,16.7,315388.0
2016-04-28 14:10:00,16.7,16.71,16.68,16.68,299294.0,16.7,16.71,16.68,16.68,299294.0
2016-04-28 14:20:00,16.68,16.69,16.68,16.69,57005.0,16.68,16.69,16.68,16.69,57005.0
2016-04-28 14:30:00,16.69,16.72,16.68,16.71,197646.0,16.69,16.72,16.68,16.71,197646.0
2016-04-28 14:40:00,16.71,16.74,16.71,16.73,155308.0,16.71,16.74,16.71,16.73,155308.0
2016-04-28 14:50:00,16.74,16.74,16.71,16.71,322006.0,16.74,16.74,16.71,16.71,322006.0
2016-04-28 15:00:00,16.71,16.73,16.71,16.73,99303.0,16.71,16.73,16.71,16.73,99303.0
2016-04-28 15:10:00,16.73,16.73,16.71,16.72,224066.0,16.73,16.73,16.71,16.72,224066.0
2016-04-28 15:20:00,16.71,16.74,16.71,16.73,335718.0,16.71,16.74,16.71,16.73,335718.0
2016-04-28 15:30:00,16.73,16.75,16.72,16.75,277850.0,16.73,16.75,16.72,16.75,277850.0
2016-04-28 15:40:00,16.75,16.8,16.74,16.8,588556.0,16.75,16.8,16.74,16.8,588556.0
2016-04-28 15:50:00,16.79,16.8,16.75,16.77,1461170.0,16.79,16.8,16.75,16.77,1461170.0
2016-04-29 09:30:00,16.96,17.01,16.95,16.98,1406293.0,16.96,17.01,16.95,16.98,1406293.0
2016-04-29 09:40:00,16.98,17.05,16.97,17.04,873222.0,16.98,17.05,16.97,17.04,873222.0
2016-04-29 09:50:00,17.04,17.06,16.93,16.93,1092072.0,17.04,17.06,16.93,16.93,1092072.0
2016-04-29 10:00:00,16.94,17.0,16.93,16.96,639216.0,16.94,17.0,16.93,16.96,639216.0
2016-04-29 10:10:00,16.96,16.98,16.93,16.98,309070.0,16.96,16.98,16.93,16.98,309070.0
2016-04-29 10:20:00,16.99,17.01,16.97,16.99,300777.0,16.99,17.01,16.97,16.99,300777.0
2016-04-29 10:30:00,16.99,17.02,16.98,17.02,260552.0,16.99,17.02,16.98,17.02,260552.0
2016-04-29 10:40:00,17.02,17.03,16.97,17.01,231309.0,17.02,17.03,16.97,17.01,231309.0
2016-04-29 10:50:00,17.01,17.04,17.0,17.03,242521.0,17.01,17.04,17.0,17.03,242521.0
2016-04-29 11:00:00,17.03,17.03,17.0,17.03,170860.0,17.03,17.03,17.0,17.03,170860.0
2016-04-29 11:10:00,17.02,17.08,17.02,17.05,678289.0,17.02,17.08,17.02,17.05,678289.0
2016-04-29 11:20:00,17.06,17.09,17.01,17.02,862490.0,17.06,17.09,17.01,17.02,862490.0
2016-04-29 11:30:00,17.03,17.04,17.01,17.03,289878.0,17.03,17.04,17.01,17.03,289878.0
2016-04-29 11:40:00,17.03,17.03,16.99,17.01,251686.0,17.03,17.03,16.99,17.01,251686.0
2016-04-29 11:50:00,17.0,17.01,16.95,16.98,273420.0,17.0,17.01,16.95,16.98,273420.0
2016-04-29 12:00:00,16.98,16.99,16.93,16.97,317010.0,16.98,16.99,16.93,16.97,317010.0
2016-04-29 12:10:00,16.96,16.98,16.95,16.96,167102.0,16.96,16.98,16.95,16.96,167102.0
2016-04-29 12:20:00,16.96,16.98,16.95,16.98,230162.0,16.96,16.98,16.95,16.98,230162.0
2016-04-29 12:30:00,16.98,17.01,16.96,16.97,237543.0,16.98,17.01,16.96,16.97,237543.0
2016-04-29 12:40:00,16.98,16.98,16.96,16.97,65355.0,16.98,16.98,16.96,16.97,65355.0
2016-04-29 12:50:00,16.96,16.98,16.93,16.95,193502.0,16.96,16.98,16.93,16.95,193502.0
2016-04-29 13:00:00,16.94,16.95,16.87,16.9,441378.0,16.94,16.95,16.87,16.9,441378.0
2016-04-29 13:10:00,16.9,16.94,16.87,16.93,119867.0,16.9,16.94,16.87,16.93,119867.0
2016-04-29 13:20:00,16.93,16.93,16.87,16.89,361848.0,16.93,16.93,16.87,16.89,361848.0
2016-04-29 13:30:00,16.89,16.92,16.89,16.91,116905.0,16.89,16.92,16.89,16.91,116905.0
2016-04-29 13:40:00,16.9,16.93,16.88,16.92,107337.0,16.9,16.93,16.88,16.92,107337.0
2016-04-29 13:50:00,16.92,16.93,16.9,16.92,139471.0,16.92,16.93,16.9,16.92,139471.0
2016-04-29 14:00:00,16.91,16.94,16.9,16.93,110106.0,16.91,16.94,16.9,16.93,110106.0
2016-04-29 14:10:00,16.93,16.95,16.92,16.94,139122.0,16.93,16.95,16.92,16.94,139122.0
2016-04-29 14:20:00,16.94,16.96,16.91,16.94,226742.0,16.94,16.96,16.91,16.94,226742.0
2016-04-29 14:30:00,16.95,16.95,16.9,16.92,305201.0,16.95,16.95,16.9,16.92,305201.0
2016-04-29 14:40:00,16.92,16.94,16.91,16.93,99921.0,16.92,16.94,16.91,16.93,99921.0
2016-04-29 14:50:00,16.93,16.96,16.92,16.95,346957.0,16.93,16.96,16.92,16.95,346957.0
2016-04-29 15:00:00,16.96,16.98,16.94,16.96,144417.0,16.96,16.98,16.94,16.96,144417.0
2016-04-29 15:10:00,16.97,16.98,16.96,16.98,187385.0,16.97,16.98,16.96,16.98,187385.0
2016-04-29 15:20:00,16.98,16.99,16.97,16.99,212563.0,16.98,16.99,16.97,16.99,212563.0
2016-04-29 15:30:00,16.99,17.0,16.97,16.97,533174.0,16.99,17.0,16.97,16.97,533174.0
2016-04-29 15:40:00,16.98,16.98,16.96,16.98,403066.0,16.98,16.98,16.96,16.98,403066.0
2016-04-29 15:50:00,16.98,16.98,16.97,16.98,758686.0,16.98,16.98,16.97,16.98,758686.0
2016-05-02 09:30:00,16.94,16.95,16.86,16.91,773364.0,16.94,16.95,16.86,16.91,773364.0
2016-05-02 09:40:00,16.9,16.91,16.86,16.89,805626.0,16.9,16.91,16.86,16.89,805626.0
2016-05-02 09:50:00,16.89,16.94,16.88,16.92,242972.0,16.89,16.94,16.88,16.92,242972.0
2016-05-02 10:00:00,16.91,16.95,16.75,16.78,1009270.0,16.91,16.95,16.75,16.78,1009270.0
2016-05-02 10:10:00,16.78,16.85,16.69,16.76,1335894.0,16.78,16.85,16.69,16.76,1335894.0
2016-05-02 10:20:00,16.76,16.81,16.73,16.79,481356.0,16.76,16.81,16.73,16.79,481356.0
2016-05-02 10:30:00,16.79,16.83,16.78,16.82,340598.0,16.79,16.83,16.78,16.82,340598.0
2016-05-02 10:40:00,16.83,16.85,16.81,16.82,221596.0,16.83,16.85,16.81,16.82,221596.0
2016-05-02 10:50:00,16.82,16.86,16.79,16.84,224381.0,16.82,16.86,16.79,16.84,224381.0
2016-05-02 11:00:00,16.85,16.89,16.84,16.87,254844.0,16.85,16.89,16.84,16.87,254844.0
2016-05-02 11:10:00,16.87,16.87,16.82,16.83,114349.0,16.87,16.87,16.82,16.83,114349.0
2016-05-02 11:20:00,16.83,16.89,16.83,16.87,187690.0,16.83,16.89,16.83,16.87,187690.0
2016-05-02 11:30:00,16.86,16.88,16.84,16.87,159863.0,16.86,16.88,16.84,16.87,159863.0
2016-05-02 11:40:00,16.87,16.9,16.86,16.87,261778.0,16.87,16.9,16.86,16.87,261778.0
2016-05-02 11:50:00,16.87,16.89,16.83,16.85,141735.0,16.87,16.89,16.83,16.85,141735.0
2016-05-02 12:00:00,16.85,16.86,16.83,16.85,88333.0,16.85,16.86,16.83,16.85,88333.0
2016-05-02 12:10:00,16.85,16.86,16.83,16.84,102633.0,16.85,16.86,16.83,16.84,102633.0
2016-05-02 12:20:00,16.84,16.84,16.73,16.73,431270.0,16.84,16.84,16.73,16.73,431270.0
2016-05-02 12:30:00,16.74,16.77,16.72,16.77,218365.0,16.74,16.77,16.72,16.77,218365.0
2016-05-02 12:40:00,16.77,16.79,16.74,16.77,100718.0,16.77,16.79,16.74,16.77,100718.0
2016-05-02 12:50:00,16.77,16.81,16.76,16.78,177356.0,16.77,16.81,16.76,16.78,177356.0
2016-05-02 13:00:00,16.79,16.81,16.76,16.77,168716.0,16.79,16.81,16.76,16.77,168716.0
2016-05-02 13:10:00,16.77,16.79,16.76,16.79,128411.0,16.77,16.79,16.76,16.79,128411.0
2016-05-02 13:20:00,16.79,16.79,16.75,16.78,149653.0,16.79,16.79,16.75,16.78,149653.0
2016-05-02 13:30:00,16.79,16.79,16.74,16.75,101454.0,16.79,16.79,16.74,16.75,101454.0
2016-05-02 13:40:00,16.75,16.75,16.73,16.73,169988.0,16.75,16.75,16.73,16.73,169988.0
2016-05-02 13:50:00,16.73,16.73,16.64,16.65,342125.0,16.73,16.73,16.64,16.65,342125.0
2016-05-02 14:00:00,16.64,16.66,16.63,16.65,253401.0,16.64,16.66,16.63,16.65,253401.0
2016-05-02 14:10:00,16.66,16.67,16.63,16.66,311128.0,16.66,16.67,16.63,16.66,311128.0
2016-05-02 14:20:00,16.65,16.69,16.65,16.66,282470.0,16.65,16.69,16.65,16.66,282470.0
2016-05-02 14:30:00,16.67,16.67,16.63,16.67,222497.0,16.67,16.67,16.63,16.67,222497.0
2016-05-02 14:40:00,16.67,16.67,16.65,16.65,140048.0,16.67,16.67,16.65,16.65,140048.0
2016-05-02 14:50:00,16.66,16.67,16.65,16.66,100967.0,16.66,16.67,16.65,16.66,100967.0
2016-05-02 15:00:00,16.66,16.66,16.64,16.65,125579.0,16.66,16.66,16.64,16.65,125579.0
2016-05-02 15:10:00,16.65,16.67,16.64,16.66,241708.0,16.65,16.67,16.64,16.66,241708.0
2016-05-02 15:20:00,16.67,16.67,16.65,16.66,200316.0,16.67,16.67,16.65,16.66,200316.0
2016-05-02 15:30:00,16.66,16.68,16.66,16.66,343883.0,16.66,16.68,16.66,16.66,343883.0
2016-05-02 15:40:00,16.66,16.67,16.64,16.64,315781.0,16.66,16.67,16.64,16.64,315781.0
2016-05-02 15:50:00,16.64,16.66,16.64,16.64,920576.0,16.64,16.66,16.64,16.64,920576.0
2016-05-03 09:30:00,16.75,16.75,16.66,16.69,503537.0,16.75,16.75,16.66,16.69,503537.0
2016-05-03 09:40:00,16.69,16.73,16.68,16.7,222024.0,16.69,16.73,16.68,16.7,222024.0
2016-05-03 09:50:00,16.71,16.72,16.65,16.66,383947.0,16.71,16.72,16.65,16.66,383947.0
2016-05-03 10:00:00,16.67,16.68,16.62,16.63,350352.0,16.67,16.68,16.62,16.63,350352.0
2016-05-03 10:10:00,16.63,16.63,16.56,16.6,562428.0,16.63,16.63,16.56,16.6,562428.0
2016-05-03 10:20:00,16.6,16.62,16.53,16.57,975094.0,16.6,16.62,16.53,16.57,975094.0
2016-05-03 10:30:00,16.57,16.58,16.48,16.51,1069317.0,16.57,16.58,16.48,16.51,1069317.0
2016-05-03 10:40:00,16.5,16.57,16.49,16.56,913602.0,16.5,16.57,16.49,16.56,913602.0
2016-05-03 10:50:00,16.55,16.58,16.51,16.52,335456.0,16.55,16.58,16.51,16.52,335456.0
2016-05-03 11:00:00,16.52,16.52,16.49,16.52,231615.0,16.52,16.52,16.49,16.52,231615.0
2016-05-03 11:10:00,16.52,16.56,16.51,16.55,343940.0,16.52,16.56,16.51,16.55,343940.0
2016-05-03 11:20:00,16.55,16.55,16.51,16.54,256058.0,16.55,16.55,16.51,16.54,256058.0
2016-05-03 11:30:00,16.53,16.56,16.53,16.55,122424.0,16.53,16.56,16.53,16.55,122424.0
2016-05-03 11:40:00,16.55,16.56,16.54,16.54,96824.0,16.55,16.56,16.54,16.54,96824.0
2016-05-03 11:50:00,16.55,16.55,16.52,16.52,133115.0,16.55,16.55,16.52,16.52,133115.0
2016-05-03 12:00:00,16.52,16.54,16.51,16.53,116780.0,16.52,16.54,16.51,16.53,116780.0
2016-05-03 12:10:00,16.53,16.55,16.52,16.53,184457.0,16.53,16.55,16.52,16.53,184457.0
2016-05-03 12:20:00,16.52,16.55,16.52,16.53,163247.0,16.52,16.55,16.52,16.53,163247.0
2016-05-03 12:30:00,16.54,16.55,16.53,16.54,151962.0,16.54,16.55,16.53,16.54,151962.0
2016-05-03 12:40:00,16.54,16.55,16.54,16.55,38220.0,16.54,16.55,16.54,16.55,38220.0
2016-05-03 12:50:00,16.55,16.57,16.54,16.57,144456.0,16.55,16.57,16.54,16.57,144456.0
2016-05-03 13:00:00,16.57,16.6,16.56,16.59,83789.0,16.57,16.6,16.56,16.59,83789.0
2016-05-03 13:10:00,16.59,16.63,16.57,16.63,286134.0,16.59,16.63,16.57,16.63,286134.0
2016-05-03 13:20:00,16.63,16.64,16.59,16.62,245797.0,16.63,16.64,16.59,16.62,245797.0
2016-05-03 13:30:00,16.62,16.63,16.61,16.62,66378.0,16.62,16.63,16.61,16.62,66378.0
2016-05-03 13:40:00,16.62,16.62,16.59,16.6,96757.0,16.62,16.62,16.59,16.6,96757.0
2016-05-03 13:50:00,16.6,16.61,16.57,16.57,140622.0,16.6,16.61,16.57,16.57,140622.0
2016-05-03 14:00:00,16.57,16.6,16.57,16.59,64916.0,16.57,16.6,16.57,16.59,64916.0
2016-05-03 14:10:00,16.59,16.59,16.57,16.57,63072.0,16.59,16.59,16.57,16.57,63072.0
2016-05-03 14:20:00,16.57,16.59,16.56,16.57,104711.0,16.57,16.59,16.56,16.57,104711.0
2016-05-03 14:30:00,16.57,16.58,16.56,16.56,39387.0,16.57,16.58,16.56,16.56,39387.0
2016-05-03 14:40:00,16.56,16.58,16.56,16.57,44278.0,16.56,16.58,16.56,16.57,44278.0
2016-05-03 14:50:00,16.57,16.58,16.57,16.57,34920.0,16.57,16.58,16.57,16.57,34920.0
2016-05-03 15:00:00,16.57,16.58,16.56,16.58,59660.0,16.57,16.58,16.56,16.58,59660.0
2016-05-03 15:10:00,16.57,16.58,16.57,16.58,41945.0,16.57,16.58,16.57,16.58,41945.0
2016-05-03 15:20:00,16.58,16.58,16.57,16.58,94390.0,16.58,16.58,16.57,16.58,94390.0
2016-05-03 15:30:00,16.57,16.58,16.57,16.57,115797.0,16.57,16.58,16.57,16.57,115797.0
2016-05-03 15:40:00,16.57,16.57,16.56,16.57,98302.0,16.57,16.57,16.56,16.57,98302.0
2016-05-03 15:50:00,16.57,16.58,16.56,16.58,436538.0,16.57,16.58,16.56,16.58,436538.0
2016-05-04 09:30:00,16.53,16.61,16.51,16.57,488409.0,16.53,16.61,16.51,16.57,488409.0
2016-05-04 09:40:00,16.57,16.6,16.55,16.56,215845.0,16.57,16.6,16.55,16.56,215845.0
2016-05-04 09:50:00,16.57,16.57,16.54,16.55,162470.0,16.57,16.57,16.54,16.55,162470.0
2016-05-04 10:00:00,16.55,16.55,16.48,16.51,409316.0,16.55,16.55,16.48,16.51,409316.0
2016-05-04 10:10:00,16.51,16.52,16.48,16.5,429276.0,16.51,16.52,16.48,16.5,429276.0
2016-05-04 10:20:00,16.5,16.54,16.49,16.54,346808.0,16.5,16.54,16.49,16.54,346808.0
2016-05-04 10:30:00,16.54,16.54,16.51,16.52,103299.0,16.54,16.54,16.51,16.52,103299.0
2016-05-04 10:40:00,16.53,16.54,16.47,16.48,205685.0,16.53,16.54,16.47,16.48,205685.0
2016-05-04 10:50:00,16.48,16.52,16.47,16.51,398270.0,16.48,16.52,16.47,16.51,398270.0
2016-05-04 11:00:00,16.51,16.52,16.5,16.5,177318.0,16.51,16.52,16.5,16.5,177318.0
2016-05-04 11:10:00,16.51,16.52,16.48,16.49,208790.0,16.51,16.52,16.48,16.49,208790.0
2016-05-04 11:20:00,16.5,16.53,16.49,16.51,168104.0,16.5,16.53,16.49,16.51,168104.0
2016-05-04 11:30:00,16.51,16.52,16.5,16.5,113099.0,16.51,16.52,16.5,16.5,113099.0
2016-05-04 11:40:00,16.49,16.5,16.45,16.47,240864.0,16.49,16.5,16.45,16.47,240864.0
2016-05-04 11:50:00,16.47,16.47,16.43,16.46,190915.0,16.47,16.47,16.43,16.46,190915.0
2016-05-04 12:00:00,16.45,16.5,16.45,16.48,210339.0,16.45,16.5,16.45,16.48,210339.0
2016-05-04 12:10:00,16.48,16.5,16.48,16.49,86136.0,16.48,16.5,16.48,16.49,86136.0
2016-05-04 12:20:00,16.49,16.5,16.47,16.48,172362.0,16.49,16.5,16.47,16.48,172362.0
2016-05-04 12:30:00,16.48,16.49,16.47,16.47,101532.0,16.48,16.49,16.47,16.47,101532.0
2016-05-04 12:40:00,16.48,16.49,16.47,16.48,51103.0,16.48,16.49,16.47,16.48,51103.0
2016-05-04 12:50:00,16.48,16.48,16.46,16.46,216216.0,16.48,16.48,16.46,16.46,216216.0
2016-05-04 13:00:00,16.46,16.47,16.42,16.42,271435.0,16.46,16.47,16.42,16.42,271435.0
2016-05-04 13:10:00,16.43,16.44,16.4,16.43,424195.0,16.43,16.44,16.4,16.43,424195.0
2016-05-04 13:20:00,16.44,16.44,16.4,16.41,208824.0,16.44,16.44,16.4,16.41,208824.0
2016-05-04 13:30:00,16.41,16.42,16.39,16.41,104973.0,16.41,16.42,16.39,16.41,104973.0
2016-05-04 13:40:00,16.42,16.42,16.4,16.41,162320.0,16.42,16.42,16.4,16.41,162320.0
2016-05-04 13:50:00,16.41,16.43,16.4,16.41,267217.0,16.41,16.43,16.4,16.41,267217.0
2016-05-04 14:00:00,16.4,16.41,16.4,16.41,95693.0,16.4,16.41,16.4,16.41,95693.0
2016-05-04 14:10:00,16.4,16.42,16.39,16.41,109182.0,16.4,16.42,16.39,16.41,109182.0
2016-05-04 14:20:00,16.41,16.42,16.41,16.42,92939.0,16.41,16.42,16.41,16.42,92939.0
2016-05-04 14:30:00,16.41,16.45,16.41,16.44,142946.0,16.41,16.45,16.41,16.44,142946.0
2016-05-04 14:40:00,16.45,16.48,16.43,16.46,174909.0,16.45,16.48,16.43,16.46,174909.0
2016-05-04 14:50:00,16.46,16.49,16.46,16.49,135518.0,16.46,16.49,16.46,16.49,135518.0
2016-05-04 15:00:00,16.5,16.51,16.49,16.5,120177.0,16.5,16.51,16.49,16.5,120177.0
2016-05-04 15:10:00,16.51,16.52,16.5,16.51,109352.0,16.51,16.52,16.5,16.51,109352.0
2016-05-04 15:20:00,16.51,16.52,16.5,16.51,71095.0,16.51,16.52,16.5,16.51,71095.0
2016-05-04 15:30:00,16.5,16.51,16.5,16.5,83601.0,16.5,16.51,16.5,16.5,83601.0
2016-05-04 15:40:00,16.51,16.51,16.5,16.51,82883.0,16.51,16.51,16.5,16.51,82883.0
2016-05-04 15:50:00,16.51,16.51,16.49,16.5,586041.0,16.51,16.51,16.49,16.5,586041.0
2016-05-05 09:30:00,16.73,16.75,16.67,16.71,626779.0,16.73,16.75,16.67,16.71,626779.0
2016-05-05 09:40:00,16.71,16.72,16.66,16.7,340507.0,16.71,16.72,16.66,16.7,340507.0
2016-05-05 09:50:00,16.69,16.72,16.65,16.67,276665.0,16.69,16.72,16.65,16.67,276665.0
2016-05-05 10:00:00,16.66,16.7,16.64,16.7,218517.0,16.66,16.7,16.64,16.7,218517.0
2016-05-05 10:10:00,16.7,16.7,16.68,16.69,130884.0,16.7,16.7,16.68,16.69,130884.0
2016-05-05 10:20:00,16.69,16.7,16.66,16.66,158387.0,16.69,16.7,16.66,16.66,158387.0
2016-05-05 10:30:00,16.66,16.67,16.53,16.54,549896.0,16.66,16.67,16.53,16.54,549896.0
2016-05-05 10:40:00,16.55,16.56,16.51,16.54,188257.0,16.55,16.56,16.51,16.54,188257.0
2016-05-05 10:50:00,16.54,16.58,16.54,16.57,126420.0,16.54,16.58,16.54,16.57,126420.0
2016-05-05 11:00:00,16.57,16.58,16.52,16.52,170728.0,16.57,16.58,16.52,16.52,170728.0
2016-05-05 11:10:00,16.53,16.54,16.47,16.51,356552.0,16.53,16.54,16.47,16.51,356552.0
2016-05-05 11:20:00,16.51,16.53,16.5,16.53,93953.0,16.51,16.53,16.5,16.53,93953.0
2016-05-05 11:30:00,16.52,16.53,16.46,16.46,154686.0,16.52,16.53,16.46,16.46,154686.0
2016-05-05 11:40:00,16.46,16.48,16.45,16.47,172245.0,16.46,16.48,16.45,16.47,172245.0
2016-05-05 11:50:00,16.47,16.49,16.46,16.47,142078.0,16.47,16.49,16.46,16.47,142078.0
2016-05-05 12:00:00,16.46,16.49,16.45,16.48,60251.0,16.46,16.49,16.45,16.48,60251.0
2016-05-05 12:10:00,16.47,16.49,16.47,16.48,28899.0,16.47,16.49,16.47,16.48,28899.0
2016-05-05 12:20:00,16.48,16.5,16.47,16.48,90435.0,16.48,16.5,16.47,16.48,90435.0
2016-05-05 12:30:00,16.48,16.5,16.48,16.49,34927.0,16.48,16.5,16.48,16.49,34927.0
2016-05-05 12:40:00,16.49,16.51,16.46,16.5,65142.0,16.49,16.51,16.46,16.5,65142.0
2016-05-05 12:50:00,16.5,16.53,16.5,16.52,771394.0,16.5,16.53,16.5,16.52,771394.0
2016-05-05 13:00:00,16.53,16.53,16.48,16.48,136002.0,16.53,16.53,16.48,16.48,136002.0
2016-05-05 13:10:00,16.48,16.49,16.45,16.46,200293.0,16.48,16.49,16.45,16.46,200293.0
2016-05-05 13:20:00,16.46,16.47,16.4,16.41,296155.0,16.46,16.47,16.4,16.41,296155.0
2016-05-05 13:30:00,16.4,16.43,16.4,16.42,181321.0,16.4,16.43,16.4,16.42,181321.0
2016-05-05 13:40:00,16.43,16.45,16.42,16.45,184627.0,16.43,16.45,16.42,16.45,184627.0
2016-05-05 13:50:00,16.45,16.46,16.43,16.44,138176.0,16.45,16.46,16.43,16.44,138176.0
2016-05-05 14:00:00,16.44,16.45,16.43,16.43,66635.0,16.44,16.45,16.43,16.43,66635.0
2016-05-05 14:10:00,16.43,16.46,16.43,16.46,49753.0,16.43,16.46,16.43,16.46,49753.0
2016-05-05 14:20:00,16.45,16.48,16.45,16.48,112575.0,16.45,16.48,16.45,16.48,112575.0
2016-05-05 14:30:00,16.48,16.49,16.46,16.48,79116.0,16.48,16.49,16.46,16.48,79116.0
2016-05-05 14:40:00,16.48,16.48,16.46,16.48,77761.0,16.48,16.48,16.46,16.48,77761.0
2016-05-05 14:50:00,16.48,16.48,16.45,16.46,35119.0,16.48,16.48,16.45,16.46,35119.0
2016-05-05 15:00:00,16.46,16.48,16.45,16.48,94385.0,16.46,16.48,16.45,16.48,94385.0
2016-05-05 15:10:00,16.48,16.48,16.46,16.48,141784.0,16.48,16.48,16.46,16.48,141784.0
2016-05-05 15:20:00,16.48,16.49,16.47,16.49,101217.0,16.48,16.49,16.47,16.49,101217.0
2016-05-05 15:30:00,16.48,16.49,16.47,16.48,166522.0,16.48,16.49,16.47,16.48,166522.0
2016-05-05 15:40:00,16.49,16.5,16.48,16.5,142976.0,16.49,16.5,16.48,16.5,142976.0
2016-05-05 15:50:00,16.5,16.5,16.49,16.49,325888.0,16.5,16.5,16.49,16.49,325888.0
2016-05-06 09:30:00,16.53,16.57,16.49,16.5,815714.0,16.53,16.57,16.49,16.5,815714.0
2016-05-06 09:40:00,16.5,16.57,16.49,16.57,523080.0,16.5,16.57,16.49,16.57,523080.0
2016-05-06 09:50:00,16.57,16.61,16.56,16.61,342934.0,16.57,16.61,16.56,16.61,342934.0
2016-05-06 10:00:00,16.61,16.63,16.56,16.57,338359.0,16.61,16.63,16.56,16.57,338359.0
2016-05-06 10:10:00,16.57,16.57,16.54,16.56,177183.0,16.57,16.57,16.54,16.56,177183.0
2016-05-06 10:20:00,16.57,16.59,16.56,16.59,150960.0,16.57,16.59,16.56,16.59,150960.0
2016-05-06 10:30:00,16.59,16.65,16.58,16.62,190580.0,16.59,16.65,16.58,16.62,190580.0
2016-05-06 10:40:00,16.61,16.66,16.6,16.65,261379.0,16.61,16.66,16.6,16.65,261379.0
2016-05-06 10:50:00,16.65,16.68,16.61,16.62,334236.0,16.65,16.68,16.61,16.62,334236.0
2016-05-06 11:00:00,16.63,16.66,16.61,16.65,134215.0,16.63,16.66,16.61,16.65,134215.0
2016-05-06 11:10:00,16.64,16.7,16.64,16.67,161232.0,16.64,16.7,16.64,16.67,161232.0
2016-05-06 11:20:00,16.67,16.7,16.66,16.68,110340.0,16.67,16.7,16.66,16.68,110340.0
2016-05-06 11:30:00,16.67,16.74,16.67,16.72,266119.0,16.67,16.74,16.67,16.72,266119.0
2016-05-06 11:40:00,16.72,16.73,16.69,16.69,95634.0,16.72,16.73,16.69,16.69,95634.0
2016-05-06 11:50:00,16.69,16.71,16.68,16.69,82218.0,16.69,16.71,16.68,16.69,82218.0
2016-05-06 12:00:00,16.69,16.71,16.67,16.69,226292.0,16.69,16.71,16.67,16.69,226292.0
2016-05-06 12:10:00,16.69,16.71,16.68,16.71,142163.0,16.69,16.71,16.68,16.71,142163.0
2016-05-06 12:20:00,16.7,16.71,16.66,16.68,451720.0,16.7,16.71,16.66,16.68,451720.0
2016-05-06 12:30:00,16.68,16.71,16.67,16.7,311265.0,16.68,16.71,16.67,16.7,311265.0
2016-05-06 12:40:00,16.7,16.72,16.69,16.69,92399.0,16.7,16.72,16.69,16.69,92399.0
2016-05-06 12:50:00,16.7,16.71,16.67,16.69,121230.0,16.7,16.71,16.67,16.69,121230.0
2016-05-06 13:00:00,16.69,16.7,16.66,16.67,116935.0,16.69,16.7,16.66,16.67,116935.0
2016-05-06 13:10:00,16.66,16.68,16.64,16.64,88394.0,16.66,16.68,16.64,16.64,88394.0
2016-05-06 13:20:00,16.64,16.66,16.63,16.65,81894.0,16.64,16.66,16.63,16.65,81894.0
2016-05-06 13:30:00,16.65,16.66,16.64,16.64,233941.0,16.65,16.66,16.64,16.64,233941.0
2016-05-06 13:40:00,16.64,16.65,16.63,16.65,77211.0,16.64,16.65,16.63,16.65,77211.0
2016-05-06 13:50:00,16.64,16.66,16.63,16.66,191981.0,16.64,16.66,16.63,16.66,191981.0
2016-05-06 14:00:00,16.66,16.66,16.61,16.62,278073.0,16.66,16.66,16.61,16.62,278073.0
2016-05-06 14:10:00,16.61,16.62,16.59,16.61,283990.0,16.61,16.62,16.59,16.61,283990.0
2016-05-06 14:20:00,16.61,16.62,16.59,16.6,94600.0,16.61,16.62,16.59,16.6,94600.0
2016-05-06 14:30:00,16.61,16.62,16.58,16.58,61502.0,16.61,16.62,16.58,16.58,61502.0
2016-05-06 14:40:00,16.58,16.59,16.57,16.59,67605.0,16.58,16.59,16.57,16.59,67605.0
2016-05-06 14:50:00,16.59,16.61,16.56,16.61,133415.0,16.59,16.61,16.56,16.61,133415.0
2016-05-06 15:00:00,16.61,16.63,16.6,16.62,100482.0,16.61,16.63,16.6,16.62,100482.0
2016-05-06 15:10:00,16.63,16.64,16.6,16.6,94173.0,16.63,16.64,16.6,16.6,94173.0
2016-05-06 15:20:00,16.59,16.61,16.59,16.61,56342.0,16.59,16.61,16.59,16.61,56342.0
2016-05-06 15:30:00,16.61,16.61,16.6,16.6,126526.0,16.61,16.61,16.6,16.6,126526.0
2016-05-06 15:40:00,16.6,16.63,16.59,16.62,226757.0,16.6,16.63,16.59,16.62,226757.0
2016-05-06 15:50:00,16.62,16.63,16.61,16.62,507945.0,16.62,16.63,16.61,16.62,507945.0
2016-05-09 09:30:00,16.25,16.28,16.21,16.23,890232.0,16.25,16.28,16.21,16.23,890232.0
2016-05-09 09:40:00,16.23,16.24,16.1,16.15,950640.0,16.23,16.24,16.1,16.15,950640.0
2016-05-09 09:50:00,16.15,16.18,16.12,16.14,624067.0,16.15,16.18,16.12,16.14,624067.0
2016-05-09 10:00:00,16.14,16.2,16.13,16.18,276461.0,16.14,16.2,16.13,16.18,276461.0
2016-05-09 10:10:00,16.18,16.22,16.16,16.16,403393.0,16.18,16.22,16.16,16.16,403393.0
2016-05-09 10:20:00,16.15,16.19,16.14,16.18,293755.0,16.15,16.19,16.14,16.18,293755.0
2016-05-09 10:30:00,16.19,16.21,16.16,16.2,273852.0,16.19,16.21,16.16,16.2,273852.0
2016-05-09 10:40:00,16.2,16.22,16.18,16.2,217492.0,16.2,16.22,16.18,16.2,217492.0
2016-05-09 10:50:00,16.21,16.24,16.2,16.22,169943.0,16.21,16.24,16.2,16.22,169943.0
2016-05-09 11:00:00,16.22,16.23,16.19,16.19,114244.0,16.22,16.23,16.19,16.19,114244.0
2016-05-09 11:10:00,16.19,16.21,16.17,16.18,228308.0,16.19,16.21,16.17,16.18,228308.0
2016-05-09 11:20:00,16.18,16.19,16.14,16.15,367246.0,16.18,16.19,16.14,16.15,367246.0
2016-05-09 11:30:00,16.15,16.17,16.13,16.15,214820.0,16.15,16.17,16.13,16.15,214820.0
2016-05-09 11:40:00,16.15,16.15,16.13,16.14,111293.0,16.15,16.15,16.13,16.14,111293.0
2016-05-09 11:50:00,16.15,16.16,16.14,16.16,119794.0,16.15,16.16,16.14,16.16,119794.0
2016-05-09 12:00:00,16.16,16.16,16.14,16.14,71051.0,16.16,16.16,16.14,16.14,71051.0
2016-05-09 12:10:00,16.13,16.14,16.1,16.12,245490.0,16.13,16.14,16.1,16.12,245490.0
2016-05-09 12:20:00,16.11,16.17,16.11,16.15,211093.0,16.11,16.17,16.11,16.15,211093.0
2016-05-09 12:30:00,16.15,16.16,16.14,16.16,113045.0,16.15,16.16,16.14,16.16,113045.0
2016-05-09 12:40:00,16.15,16.17,16.14,16.17,44899.0,16.15,16.17,16.14,16.17,44899.0
2016-05-09 12:50:00,16.17,16.19,16.16,16.17,67755.0,16.17,16.19,16.16,16.17,67755.0
2016-05-09 13:00:00,16.17,16.19,16.16,16.19,39093.0,16.17,16.19,16.16,16.19,39093.0
2016-05-09 13:10:00,16.19,16.23,16.19,16.23,115152.0,16.19,16.23,16.19,16.23,115152.0
2016-05-09 13:20:00,16.23,16.25,16.21,16.21,154777.0,16.23,16.25,16.21,16.21,154777.0
2016-05-09 13:30:00,16.22,16.22,16.2,16.21,97032.0,16.22,16.22,16.2,16.21,97032.0
2016-05-09 13:40:00,16.21,16.22,16.2,16.21,124528.0,16.21,16.22,16.2,16.21,124528.0
2016-05-09 13:50:00,16.21,16.22,16.2,16.21,58636.0,16.21,16.22,16.2,16.21,58636.0
2016-05-09 14:00:00,16.21,16.21,16.18,16.19,170317.0,16.21,16.21,16.18,16.19,170317.0
2016-05-09 14:10:00,16.2,16.2,16.18,16.19,37217.0,16.2,16.2,16.18,16.19,37217.0
2016-05-09 14:20:00,16.19,16.21,16.17,16.2,204946.0,16.19,16.21,16.17,16.2,204946.0
2016-05-09 14:30:00,16.2,16.2,16.17,16.17,374768.0,16.2,16.2,16.17,16.17,374768.0
2016-05-09 14:40:00,16.17,16.18,16.14,16.16,135292.0,16.17,16.18,16.14,16.16,135292.0
2016-05-09 14:50:00,16.16,16.17,16.15,16.16,64817.0,16.16,16.17,16.15,16.16,64817.0
2016-05-09 15:00:00,16.16,16.17,16.15,16.16,56197.0,16.16,16.17,16.15,16.16,56197.0
2016-05-09 15:10:00,16.17,16.17,16.16,16.16,59981.0,16.17,16.17,16.16,16.16,59981.0
2016-05-09 15:20:00,16.17,16.17,16.16,16.16,44382.0,16.17,16.17,16.16,16.16,44382.0
2016-05-09 15:30:00,16.17,16.17,16.15,16.15,219115.0,16.17,16.17,16.15,16.15,219115.0
2016-05-09 15:40:00,16.16,16.16,16.13,16.13,319943.0,16.16,16.16,16.13,16.13,319943.0
2016-05-09 15:50:00,16.13,16.14,16.12,16.13,970944.0,16.13,16.14,16.12,16.13,970944.0
2016-05-10 09:30:00,16.25,16.29,16.24,16.28,349325.0,16.25,16.29,16.24,16.28,349325.0
2016-05-10 09:40:00,16.28,16.29,16.23,16.27,220092.0,16.28,16.29,16.23,16.27,220092.0
2016-05-10 09:50:00,16.27,16.28,16.24,16.25,90014.0,16.27,16.28,16.24,16.25,90014.0
2016-05-10 10:00:00,16.25,16.27,16.23,16.26,250591.0,16.25,16.27,16.23,16.26,250591.0
2016-05-10 10:10:00,16.26,16.27,16.24,16.25,222472.0,16.26,16.27,16.24,16.25,222472.0
2016-05-10 10:20:00,16.24,16.24,16.17,16.21,381232.0,16.24,16.24,16.17,16.21,381232.0
2016-05-10 10:30:00,16.2,16.22,16.19,16.2,113741.0,16.2,16.22,16.19,16.2,113741.0
2016-05-10 10:40:00,16.2,16.26,16.18,16.25,180421.0,16.2,16.26,16.18,16.25,180421.0
2016-05-10 10:50:00,16.25,16.26,16.23,16.23,84515.0,16.25,16.26,16.23,16.23,84515.0
2016-05-10 11:00:00,16.23,16.24,16.21,16.22,48690.0,16.23,16.24,16.21,16.22,48690.0
2016-05-10 11:10:00,16.22,16.23,16.2,16.23,123417.0,16.22,16.23,16.2,16.23,123417.0
2016-05-10 11:20:00,16.23,16.23,16.19,16.21,91847.0,16.23,16.23,16.19,16.21,91847.0
2016-05-10 11:30:00,16.21,16.23,16.2,16.21,103649.0,16.21,16.23,16.2,16.21,103649.0
2016-05-10 11:40:00,16.21,16.23,16.2,16.22,42790.0,16.21,16.23,16.2,16.22,42790.0
2016-05-10 11:50:00,16.22,16.23,16.2,16.21,76296.0,16.22,16.23,16.2,16.21,76296.0
2016-05-10 12:00:00,16.2,16.22,16.19,16.2,68882.0,16.2,16.22,16.19,16.2,68882.0
2016-05-10 12:10:00,16.2,16.23,16.2,16.22,63418.0,16.2,16.23,16.2,16.22,63418.0
2016-05-10 12:20:00,16.22,16.23,16.21,16.22,71438.0,16.22,16.23,16.21,16.22,71438.0
2016-05-10 12:30:00,16.22,16.22,16.2,16.22,66650.0,16.22,16.22,16.2,16.22,66650.0
2016-05-10 12:40:00,16.22,16.23,16.2,16.21,70672.0,16.22,16.23,16.2,16.21,70672.0
2016-05-10 12:50:00,16.2,16.22,16.19,16.22,52222.0,16.2,16.22,16.19,16.22,52222.0
2016-05-10 13:00:00,16.22,16.23,16.2,16.23,38520.0,16.22,16.23,16.2,16.23,38520.0
2016-05-10 13:10:00,16.23,16.24,16.21,16.23,43023.0,16.23,16.24,16.21,16.23,43023.0
2016-05-10 13:20:00,16.23,16.25,16.22,16.25,120660.0,16.23,16.25,16.22,16.25,120660.0
2016-05-10 13:30:00,16.24,16.29,16.24,16.28,333131.0,16.24,16.29,16.24,16.28,333131.0
2016-05-10 13:40:00,16.28,16.29,16.25,16.26,120325.0,16.28,16.29,16.25,16.26,120325.0
2016-05-10 13:50:00,16.26,16.27,16.22,16.24,625414.0,16.26,16.27,16.22,16.24,625414.0
2016-05-10 14:00:00,16.24,16.25,16.22,16.23,75993.0,16.24,16.25,16.22,16.23,75993.0
2016-05-10 14:10:00,16.24,16.26,16.22,16.25,55748.0,16.24,16.26,16.22,16.25,55748.0
2016-05-10 14:20:00,16.25,16.27,16.25,16.27,85033.0,16.25,16.27,16.25,16.27,85033.0
2016-05-10 14:30:00,16.27,16.29,16.25,16.26,88996.0,16.27,16.29,16.25,16.26,88996.0
2016-05-10 14:40:00,16.25,16.28,16.25,16.28,69773.0,16.25,16.28,16.25,16.28,69773.0
2016-05-10 14:50:00,16.27,16.3,16.27,16.28,88114.0,16.27,16.3,16.27,16.28,88114.0
2016-05-10 15:00:00,16.29,16.29,16.27,16.27,54331.0,16.29,16.29,16.27,16.27,54331.0
2016-05-10 15:10:00,16.28,16.32,16.27,16.32,372066.0,16.28,16.32,16.27,16.32,372066.0
2016-05-10 15:20:00,16.32,16.32,16.28,16.29,126833.0,16.32,16.32,16.28,16.29,126833.0
2016-05-10 15:30:00,16.29,16.3,16.28,16.29,61808.0,16.29,16.3,16.28,16.29,61808.0
2016-05-10 15:40:00,16.28,16.29,16.26,16.27,216821.0,16.28,16.29,16.26,16.27,216821.0
2016-05-10 15:50:00,16.27,16.28,16.26,16.28,530039.0,16.27,16.28,16.26,16.28,530039.0
2016-05-11 09:30:00,16.59,16.64,16.58,16.62,455989.0,16.59,16.64,16.58,16.62,455989.0
2016-05-11 09:40:00,16.62,16.66,16.6,16.64,347749.0,16.62,16.66,16.6,16.64,347749.0
2016-05-11 09:50:00,16.64,16.65,16.6,16.61,264512.0,16.64,16.65,16.6,16.61,264512.0
2016-05-11 10:00:00,16.6,16.62,16.57,16.59,307815.0,16.6,16.62,16.57,16.59,307815.0
2016-05-11 10:10:00,16.6,16.61,16.58,16.59,161217.0,16.6,16.61,16.58,16.59,161217.0
2016-05-11 10:20:00,16.59,16.62,16.58,16.58,185430.0,16.59,16.62,16.58,16.58,185430.0
2016-05-11 10:30:00,16.59,16.64,16.58,16.59,274550.0,16.59,16.64,16.58,16.59,274550.0
2016-05-11 10:40:00,16.6,16.66,16.59,16.63,276953.0,16.6,16.66,16.59,16.63,276953.0
2016-05-11 10:50:00,16.62,16.63,16.57,16.59,287211.0,16.62,16.63,16.57,16.59,287211.0
2016-05-11 11:00:00,16.59,16.6,16.51,16.51,438097.0,16.59,16.6,16.51,16.51,438097.0
2016-05-11 11:10:00,16.51,16.53,16.49,16.5,325410.0,16.51,16.53,16.49,16.5,325410.0
2016-05-11 11:20:00,16.51,16.54,16.5,16.53,134875.0,16.51,16.54,16.5,16.53,134875.0
2016-05-11 11:30:00,16.52,16.54,16.51,16.51,106810.0,16.52,16.54,16.51,16.51,106810.0
2016-05-11 11:40:00,16.51,16.55,16.51,16.53,78784.0,16.51,16.55,16.51,16.53,78784.0
2016-05-11 11:50:00,16.53,16.56,16.53,16.55,185823.0,16.53,16.56,16.53,16.55,185823.0
2016-05-11 12:00:00,16.55,16.56,16.5,16.52,175949.0,16.55,16.56,16.5,16.52,175949.0
2016-05-11 12:10:00,16.52,16.52,16.49,16.51,98301.0,16.52,16.52,16.49,16.51,98301.0
2016-05-11 12:20:00,16.51,16.52,16.49,16.49,183926.0,16.51,16.52,16.49,16.49,183926.0
2016-05-11 12:30:00,16.5,16.5,16.43,16.46,318658.0,16.5,16.5,16.43,16.46,318658.0
2016-05-11 12:40:00,16.46,16.48,16.46,16.47,118633.0,16.46,16.48,16.46,16.47,118633.0
2016-05-11 12:50:00,16.46,16.48,16.45,16.46,84616.0,16.46,16.48,16.45,16.46,84616.0
2016-05-11 13:00:00,16.46,16.47,16.45,16.47,117401.0,16.46,16.47,16.45,16.47,117401.0
2016-05-11 13:10:00,16.47,16.48,16.44,16.44,125108.0,16.47,16.48,16.44,16.44,125108.0
2016-05-11 13:20:00,16.45,16.46,16.43,16.46,149684.0,16.45,16.46,16.43,16.46,149684.0
2016-05-11 13:30:00,16.46,16.46,16.44,16.45,304908.0,16.46,16.46,16.44,16.45,304908.0
2016-05-11 13:40:00,16.45,16.45,16.43,16.45,605879.0,16.45,16.45,16.43,16.45,605879.0
2016-05-11 13:50:00,16.45,16.48,16.44,16.47,97778.0,16.45,16.48,16.44,16.47,97778.0
2016-05-11 14:00:00,16.46,16.49,16.46,16.48,77237.0,16.46,16.49,16.46,16.48,77237.0
2016-05-11 14:10:00,16.48,16.48,16.46,16.47,126186.0,16.48,16.48,16.46,16.47,126186.0
2016-05-11 14:20:00,16.48,16.48,16.46,16.48,67597.0,16.48,16.48,16.46,16.48,67597.0
2016-05-11 14:30:00,16.48,16.5,16.47,16.48,108409.0,16.48,16.5,16.47,16.48,108409.0
2016-05-11 14:40:00,16.49,16.51,16.48,16.5,76023.0,16.49,16.51,16.48,16.5,76023.0
2016-05-11 14:50:00,16.5,16.51,16.48,16.48,111143.0,16.5,16.51,16.48,16.48,111143.0
2016-05-11 15:00:00,16.49,16.5,16.48,16.48,274426.0,16.49,16.5,16.48,16.48,274426.0
2016-05-11 15:10:00,16.48,16.5,16.47,16.5,99098.0,16.48,16.5,16.47,16.5,99098.0
2016-05-11 15:20:00,16.5,16.51,16.49,16.5,73694.0,16.5,16.51,16.49,16.5,73694.0
2016-05-11 15:30:00,16.51,16.51,16.5,16.51,149236.0,16.51,16.51,16.5,16.51,149236.0
2016-05-11 15:40:00,16.51,16.54,16.5,16.54,429580.0,16.51,16.54,16.5,16.54,429580.0
2016-05-11 15:50:00,16.54,16.56,16.53,16.56,922019.0,16.54,16.56,16.53,16.56,922019.0
2016-05-12 09:30:00,16.54,16.56,16.48,16.5,386893.0,16.54,16.56,16.48,16.5,386893.0
2016-05-12 09:40:00,16.49,16.52,16.48,16.52,181799.0,16.49,16.52,16.48,16.52,181799.0
2016-05-12 09:50:00,16.51,16.57,16.5,16.54,630822.0,16.51,16.57,16.5,16.54,630822.0
2016-05-12 10:00:00,16.53,16.54,16.5,16.51,183468.0,16.53,16.54,16.5,16.51,183468.0
2016-05-12 10:10:00,16.52,16.53,16.47,16.48,165156.0,16.52,16.53,16.47,16.48,165156.0
2016-05-12 10:20:00,16.48,16.49,16.46,16.49,204716.0,16.48,16.49,16.46,16.49,204716.0
2016-05-12 10:30:00,16.49,16.51,16.47,16.5,124805.0,16.49,16.51,16.47,16.5,124805.0
2016-05-12 10:40:00,16.5,16.52,16.48,16.49,295315.0,16.5,16.52,16.48,16.49,295315.0
2016-05-12 10:50:00,16.48,16.48,16.41,16.43,291763.0,16.48,16.48,16.41,16.43,291763.0
2016-05-12 11:00:00,16.43,16.43,16.24,16.26,689626.0,16.43,16.43,16.24,16.26,689626.0
2016-05-12 11:10:00,16.25,16.27,16.17,16.23,763249.0,16.25,16.27,16.17,16.23,763249.0
2016-05-12 11:20:00,16.22,16.26,16.2,16.25,496963.0,16.22,16.26,16.2,16.25,496963.0
2016-05-12 11:30:00,16.24,16.26,16.22,16.25,219894.0,16.24,16.26,16.22,16.25,219894.0
2016-05-12 11:40:00,16.25,16.26,16.22,16.23,240721.0,16.25,16.26,16.22,16.23,240721.0
2016-05-12 11:50:00,16.23,16.26,16.23,16.25,170118.0,16.23,16.26,16.23,16.25,170118.0
2016-05-12 12:00:00,16.25,16.27,16.23,16.26,166906.0,16.25,16.27,16.23,16.26,166906.0
2016-05-12 12:10:00,16.27,16.27,16.25,16.27,76054.0,16.27,16.27,16.25,16.27,76054.0
2016-05-12 12:20:00,16.27,16.27,16.24,16.25,94485.0,16.27,16.27,16.24,16.25,94485.0
2016-05-12 12:30:00,16.24,16.27,16.24,16.25,70948.0,16.24,16.27,16.24,16.25,70948.0
2016-05-12 12:40:00,16.25,16.27,16.24,16.27,95146.0,16.25,16.27,16.24,16.27,95146.0
2016-05-12 12:50:00,16.27,16.28,16.25,16.28,67071.0,16.27,16.28,16.25,16.28,67071.0
2016-05-12 13:00:00,16.28,16.29,16.26,16.28,96194.0,16.28,16.29,16.26,16.28,96194.0
2016-05-12 13:10:00,16.28,16.28,16.27,16.27,62751.0,16.28,16.28,16.27,16.27,62751.0
2016-05-12 13:20:00,16.27,16.28,16.23,16.25,266946.0,16.27,16.28,16.23,16.25,266946.0
2016-05-12 13:30:00,16.24,16.26,16.24,16.25,109943.0,16.24,16.26,16.24,16.25,109943.0
2016-05-12 13:40:00,16.25,16.25,16.23,16.23,96156.0,16.25,16.25,16.23,16.23,96156.0
2016-05-12 13:50:00,16.23,16.25,16.23,16.25,120192.0,16.23,16.25,16.23,16.25,120192.0
2016-05-12 14:00:00,16.24,16.26,16.24,16.26,117725.0,16.24,16.26,16.24,16.26,117725.0
2016-05-12 14:10:00,16.25,16.28,16.25,16.27,112192.0,16.25,16.28,16.25,16.27,112192.0
2016-05-12 14:20:00,16.27,16.29,16.26,16.29,154364.0,16.27,16.29,16.26,16.29,154364.0
2016-05-12 14:30:00,16.28,16.29,16.27,16.28,47335.0,16.28,16.29,16.27,16.28,47335.0
2016-05-12 14:40:00,16.27,16.28,16.25,16.25,67093.0,16.27,16.28,16.25,16.25,67093.0
2016-05-12 14:50:00,16.25,16.27,16.24,16.25,123900.0,16.25,16.27,16.24,16.25,123900.0
2016-05-12 15:00:00,16.25,16.26,16.24,16.25,79088.0,16.25,16.26,16.24,16.25,79088.0
2016-05-12 15:10:00,16.24,16.26,16.24,16.24,111441.0,16.24,16.26,16.24,16.24,111441.0
2016-05-12 15:20:00,16.25,16.25,16.24,16.24,47636.0,16.25,16.25,16.24,16.24,47636.0
2016-05-12 15:30:00,16.24,16.25,16.22,16.23,204665.0,16.24,16.25,16.22,16.23,204665.0
2016-05-12 15:40:00,16.23,16.23,16.21,16.21,331066.0,16.23,16.23,16.21,16.21,331066.0
2016-05-12 15:50:00,16.21,16.24,16.21,16.24,716273.0,16.21,16.24,16.21,16.24,716273.0
2016-05-13 09:30:00,16.16,16.2,16.13,16.17,301403.0,16.16,16.2,16.13,16.17,301403.0
2016-05-13 09:40:00,16.17,16.18,16.15,16.16,408715.0,16.17,16.18,16.15,16.16,408715.0
2016-05-13 09:50:00,16.16,16.17,16.13,16.14,204767.0,16.16,16.17,16.13,16.14,204767.0
2016-05-13 10:00:00,16.14,16.15,16.08,16.11,490382.0,16.14,16.15,16.08,16.11,490382.0
2016-05-13 10:10:00,16.11,16.18,16.1,16.16,302273.0,16.11,16.18,16.1,16.16,302273.0
2016-05-13 10:20:00,16.17,16.17,16.13,16.16,113068.0,16.17,16.17,16.13,16.16,113068.0
2016-05-13 10:30:00,16.16,16.21,16.15,16.21,250367.0,16.16,16.21,16.15,16.21,250367.0
2016-05-13 10:40:00,16.21,16.22,16.17,16.18,190986.0,16.21,16.22,16.17,16.18,190986.0
2016-05-13 10:50:00,16.18,16.26,16.17,16.25,289574.0,16.18,16.26,16.17,16.25,289574.0
2016-05-13 11:00:00,16.24,16.28,16.23,16.28,165607.0,16.24,16.28,16.23,16.28,165607.0
2016-05-13 11:10:00,16.27,16.27,16.22,16.23,102955.0,16.27,16.27,16.22,16.23,102955.0
2016-05-13 11:20:00,16.23,16.27,16.22,16.26,57976.0,16.23,16.27,16.22,16.26,57976.0
2016-05-13 11:30:00,16.26,16.27,16.24,16.25,48197.0,16.26,16.27,16.24,16.25,48197.0
2016-05-13 11:40:00,16.25,16.28,16.23,16.27,88866.0,16.25,16.28,16.23,16.27,88866.0
2016-05-13 11:50:00,16.27,16.28,16.24,16.25,40472.0,16.27,16.28,16.24,16.25,40472.0
2016-05-13 12:00:00,16.25,16.27,16.24,16.25,40076.0,16.25,16.27,16.24,16.25,40076.0
2016-05-13 12:10:00,16.25,16.25,16.22,16.23,125566.0,16.25,16.25,16.22,16.23,125566.0
2016-05-13 12:20:00,16.23,16.25,16.23,16.23,30611.0,16.23,16.25,16.23,16.23,30611.0
2016-05-13 12:30:00,16.24,16.26,16.24,16.26,98120.0,16.24,16.26,16.24,16.26,98120.0
2016-05-13 12:40:00,16.26,16.26,16.23,16.24,166285.0,16.26,16.26,16.23,16.24,166285.0
2016-05-13 12:50:00,16.24,16.25,16.23,16.25,77407.0,16.24,16.25,16.23,16.25,77407.0
2016-05-13 13:00:00,16.24,16.26,16.23,16.26,81338.0,16.24,16.26,16.23,16.26,81338.0
2016-05-13 13:10:00,16.26,16.28,16.25,16.26,185015.0,16.26,16.28,16.25,16.26,185015.0
2016-05-13 13:20:00,16.27,16.28,16.24,16.25,126818.0,16.27,16.28,16.24,16.25,126818.0
2016-05-13 13:30:00,16.25,16.26,16.24,16.25,158202.0,16.25,16.26,16.24,16.25,158202.0
2016-05-13 13:40:00,16.26,16.26,16.24,16.25,70839.0,16.26,16.26,16.24,16.25,70839.0
2016-05-13 13:50:00,16.24,16.27,16.24,16.27,173985.0,16.24,16.27,16.24,16.27,173985.0
2016-05-13 14:00:00,16.26,16.27,16.26,16.26,31516.0,16.26,16.27,16.26,16.26,31516.0
2016-05-13 14:10:00,16.27,16.27,16.25,16.26,36523.0,16.27,16.27,16.25,16.26,36523.0
2016-05-13 14:20:00,16.27,16.29,16.26,16.27,61579.0,16.27,16.29,16.26,16.27,61579.0
2016-05-13 14:30:00,16.27,16.28,16.25,16.26,45537.0,16.27,16.28,16.25,16.26,45537.0
2016-05-13 14:40:00,16.26,16.27,16.25,16.27,57574.0,16.26,16.27,16.25,16.27,57574.0
2016-05-13 14:50:00,16.26,16.29,16.25,16.28,114366.0,16.26,16.29,16.25,16.28,114366.0
2016-05-13 15:00:00,16.27,16.28,16.26,16.26,71284.0,16.27,16.28,16.26,16.26,71284.0
2016-05-13 15:10:00,16.27,16.27,16.25,16.25,35163.0,16.27,16.27,16.25,16.25,35163.0
2016-05-13 15:20:00,16.26,16.26,16.24,16.25,57670.0,16.26,16.26,16.24,16.25,57670.0
2016-05-13 15:30:00,16.25,16.26,16.24,16.25,112216.0,16.25,16.26,16.24,16.25,112216.0
2016-05-13 15:40:00,16.25,16.26,16.24,16.25,231980.0,16.25,16.26,16.24,16.25,231980.0
2016-05-13 15:50:00,16.25,16.29,16.25,16.28,679532.0,16.25,16.29,16.25,16.28,679532.0
2016-05-16 09:30:00,16.48,16.51,16.47,16.48,430919.0,16.48,16.51,16.47,16.48,430919.0
2016-05-16 09:40:00,16.48,16.53,16.48,16.5,546235.0,16.48,16.53,16.48,16.5,546235.0
2016-05-16 09:50:00,16.5,16.51,16.48,16.51,157172.0,16.5,16.51,16.48,16.51,157172.0
2016-05-16 10:00:00,16.5,16.55,16.5,16.52,259840.0,16.5,16.55,16.5,16.52,259840.0
2016-05-16 10:10:00,16.52,16.55,16.51,16.53,228773.0,16.52,16.55,16.51,16.53,228773.0
2016-05-16 10:20:00,16.53,16.54,16.43,16.44,428769.0,16.53,16.54,16.43,16.44,428769.0
2016-05-16 10:30:00,16.43,16.43,16.3,16.32,641907.0,16.43,16.43,16.3,16.32,641907.0
2016-05-16 10:40:00,16.32,16.35,16.29,16.35,445367.0,16.32,16.35,16.29,16.35,445367.0
2016-05-16 10:50:00,16.35,16.36,16.31,16.34,142989.0,16.35,16.36,16.31,16.34,142989.0
2016-05-16 11:00:00,16.34,16.36,16.33,16.36,80994.0,16.34,16.36,16.33,16.36,80994.0
2016-05-16 11:10:00,16.35,16.37,16.35,16.35,88430.0,16.35,16.37,16.35,16.35,88430.0
2016-05-16 11:20:00,16.35,16.36,16.32,16.34,112644.0,16.35,16.36,16.32,16.34,112644.0
2016-05-16 11:30:00,16.34,16.36,16.33,16.34,114809.0,16.34,16.36,16.33,16.34,114809.0
2016-05-16 11:40:00,16.35,16.38,16.34,16.36,109846.0,16.35,16.38,16.34,16.36,109846.0
2016-05-16 11:50:00,16.35,16.36,16.34,16.36,35156.0,16.35,16.36,16.34,16.36,35156.0
2016-05-16 12:00:00,16.36,16.36,16.32,16.33,102504.0,16.36,16.36,16.32,16.33,102504.0
2016-05-16 12:10:00,16.34,16.36,16.33,16.34,42054.0,16.34,16.36,16.33,16.34,42054.0
2016-05-16 12:20:00,16.34,16.35,16.33,16.34,31357.0,16.34,16.35,16.33,16.34,31357.0
2016-05-16 12:30:00,16.34,16.36,16.34,16.35,38901.0,16.34,16.36,16.34,16.35,38901.0
2016-05-16 12:40:00,16.34,16.36,16.34,16.34,39242.0,16.34,16.36,16.34,16.34,39242.0
2016-05-16 12:50:00,16.35,16.36,16.34,16.36,21406.0,16.35,16.36,16.34,16.36,21406.0
2016-05-16 13:00:00,16.36,16.36,16.26,16.28,174721.0,16.36,16.36,16.26,16.28,174721.0
2016-05-16 13:10:00,16.28,16.3,16.28,16.3,57664.0,16.28,16.3,16.28,16.3,57664.0
2016-05-16 13:20:00,16.3,16.31,16.28,16.3,111491.0,16.3,16.31,16.28,16.3,111491.0
2016-05-16 13:30:00,16.29,16.3,16.28,16.3,66330.0,16.29,16.3,16.28,16.3,66330.0
2016-05-16 13:40:00,16.3,16.32,16.29,16.31,56471.0,16.3,16.32,16.29,16.31,56471.0
2016-05-16 13:50:00,16.3,16.32,16.3,16.31,36576.0,16.3,16.32,16.3,16.31,36576.0
2016-05-16 14:00:00,16.3,16.31,16.29,16.31,80184.0,16.3,16.31,16.29,16.31,80184.0
2016-05-16 14:10:00,16.3,16.31,16.28,16.29,63351.0,16.3,16.31,16.28,16.29,63351.0
2016-05-16 14:20:00,16.29,16.32,16.29,16.31,95932.0,16.29,16.32,16.29,16.31,95932.0
2016-05-16 14:30:00,16.31,16.31,16.29,16.29,19587.0,16.31,16.31,16.29,16.29,19587.0
2016-05-16 14:40:00,16.29,16.3,16.27,16.28,160582.0,16.29,16.3,16.27,16.28,160582.0
2016-05-16 14:50:00,16.28,16.3,16.27,16.29,51357.0,16.28,16.3,16.27,16.29,51357.0
2016-05-16 15:00:00,16.29,16.3,16.28,16.29,70164.0,16.29,16.3,16.28,16.29,70164.0
2016-05-16 15:10:00,16.28,16.31,16.28,16.31,120976.0,16.28,16.31,16.28,16.31,120976.0
2016-05-16 15:20:00,16.31,16.31,16.29,16.3,58087.0,16.31,16.31,16.29,16.3,58087.0
2016-05-16 15:30:00,16.3,16.31,16.29,16.31,70692.0,16.3,16.31,16.29,16.31,70692.0
2016-05-16 15:40:00,16.31,16.31,16.3,16.31,67756.0,16.31,16.31,16.3,16.31,67756.0
2016-05-16 15:50:00,16.3,16.32,16.3,16.31,662396.0,16.3,16.32,16.3,16.31,662396.0
2016-05-17 09:30:00,16.31,16.35,16.3,16.32,272204.0,16.31,16.35,16.3,16.32,272204.0
2016-05-17 09:40:00,16.32,16.35,16.29,16.34,327468.0,16.32,16.35,16.29,16.34,327468.0
2016-05-17 09:50:00,16.34,16.38,16.33,16.36,244976.0,16.34,16.38,16.33,16.36,244976.0
2016-05-17 10:00:00,16.36,16.4,16.36,16.38,225476.0,16.36,16.4,16.36,16.38,225476.0
2016-05-17 10:10:00,16.38,16.42,16.38,16.39,165039.0,16.38,16.42,16.38,16.39,165039.0
2016-05-17 10:20:00,16.39,16.41,16.38,16.4,97913.0,16.39,16.41,16.38,16.4,97913.0
2016-05-17 10:30:00,16.4,16.44,16.38,16.44,267875.0,16.4,16.44,16.38,16.44,267875.0
2016-05-17 10:40:00,16.43,16.5,16.43,16.46,591955.0,16.43,16.5,16.43,16.46,591955.0
2016-05-17 10:50:00,16.46,16.5,16.45,16.48,277855.0,16.46,16.5,16.45,16.48,277855.0
2016-05-17 11:00:00,16.48,16.49,16.45,16.46,159699.0,16.48,16.49,16.45,16.46,159699.0
2016-05-17 11:10:00,16.45,16.46,16.42,16.44,141787.0,16.45,16.46,16.42,16.44,141787.0
2016-05-17 11:20:00,16.45,16.47,16.44,16.46,193659.0,16.45,16.47,16.44,16.46,193659.0
2016-05-17 11:30:00,16.46,16.47,16.45,16.46,147942.0,16.46,16.47,16.45,16.46,147942.0
2016-05-17 11:40:00,16.46,16.47,16.44,16.44,253862.0,16.46,16.47,16.44,16.44,253862.0
2016-05-17 11:50:00,16.45,16.45,16.43,16.44,168633.0,16.45,16.45,16.43,16.44,168633.0
2016-05-17 12:00:00,16.45,16.45,16.44,16.44,19006.0,16.45,16.45,16.44,16.44,19006.0
2016-05-17 12:10:00,16.44,16.46,16.43,16.44,77104.0,16.44,16.46,16.43,16.44,77104.0
2016-05-17 12:20:00,16.44,16.46,16.43,16.44,121260.0,16.44,16.46,16.43,16.44,121260.0
2016-05-17 12:30:00,16.44,16.44,16.35,16.36,334155.0,16.44,16.44,16.35,16.36,334155.0
2016-05-17 12:40:00,16.36,16.38,16.35,16.38,57196.0,16.36,16.38,16.35,16.38,57196.0
2016-05-17 12:50:00,16.37,16.39,16.37,16.37,102850.0,16.37,16.39,16.37,16.37,102850.0
2016-05-17 13:00:00,16.38,16.38,16.35,16.36,73508.0,16.38,16.38,16.35,16.36,73508.0
2016-05-17 13:10:00,16.36,16.37,16.36,16.36,35068.0,16.36,16.37,16.36,16.36,35068.0
2016-05-17 13:20:00,16.36,16.39,16.36,16.37,93756.0,16.36,16.39,16.36,16.37,93756.0
2016-05-17 13:30:00,16.38,16.39,16.37,16.39,58799.0,16.38,16.39,16.37,16.39,58799.0
2016-05-17 13:40:00,16.39,16.39,16.38,16.39,21474.0,16.39,16.39,16.38,16.39,21474.0
2016-05-17 13:50:00,16.39,16.39,16.36,16.36,45974.0,16.39,16.39,16.36,16.36,45974.0
2016-05-17 14:00:00,16.37,16.37,16.36,16.37,36907.0,16.37,16.37,16.36,16.37,36907.0
2016-05-17 14:10:00,16.37,16.38,16.36,16.37,30909.0,16.37,16.38,16.36,16.37,30909.0
2016-05-17 14:20:00,16.37,16.39,16.37,16.38,41155.0,16.37,16.39,16.37,16.38,41155.0
2016-05-17 14:30:00,16.38,16.41,16.38,16.39,140721.0,16.38,16.41,16.38,16.39,140721.0
2016-05-17 14:40:00,16.38,16.39,16.38,16.38,67441.0,16.38,16.39,16.38,16.38,67441.0
2016-05-17 14:50:00,16.38,16.38,16.37,16.37,51824.0,16.38,16.38,16.37,16.37,51824.0
2016-05-17 15:00:00,16.38,16.4,16.37,16.4,62884.0,16.38,16.4,16.37,16.4,62884.0
2016-05-17 15:10:00,16.4,16.4,16.39,16.39,53662.0,16.4,16.4,16.39,16.39,53662.0
2016-05-17 15:20:00,16.39,16.4,16.38,16.39,193636.0,16.39,16.4,16.38,16.39,193636.0
2016-05-17 15:30:00,16.39,16.4,16.38,16.39,82056.0,16.39,16.4,16.38,16.39,82056.0
2016-05-17 15:40:00,16.39,16.4,16.38,16.4,136247.0,16.39,16.4,16.38,16.4,136247.0
2016-05-17 15:50:00,16.4,16.41,16.39,16.41,215601.0,16.4,16.41,16.39,16.41,215601.0
2016-05-18 09:30:00,16.16,16.24,16.11,16.24,524013.0,16.16,16.24,16.11,16.24,524013.0
2016-05-18 09:40:00,16.24,16.32,16.24,16.28,794650.0,16.24,16.32,16.24,16.28,794650.0
2016-05-18 09:50:00,16.28,16.3,16.28,16.29,82962.0,16.28,16.3,16.28,16.29,82962.0
2016-05-18 10:00:00,16.29,16.3,16.21,16.23,279687.0,16.29,16.3,16.21,16.23,279687.0
2016-05-18 10:10:00,16.23,16.29,16.23,16.28,187468.0,16.23,16.29,16.23,16.28,187468.0
2016-05-18 10:20:00,16.28,16.32,16.26,16.29,328747.0,16.28,16.32,16.26,16.29,328747.0
2016-05-18 10:30:00,16.28,16.29,16.22,16.23,371890.0,16.28,16.29,16.22,16.23,371890.0
2016-05-18 10:40:00,16.24,16.27,16.22,16.26,151159.0,16.24,16.27,16.22,16.26,151159.0
2016-05-18 10:50:00,16.25,16.27,16.22,16.23,142456.0,16.25,16.27,16.22,16.23,142456.0
2016-05-18 11:00:00,16.23,16.25,16.22,16.23,189701.0,16.23,16.25,16.22,16.23,189701.0
2016-05-18 11:10:00,16.23,16.25,16.22,16.24,67337.0,16.23,16.25,16.22,16.24,67337.0
2016-05-18 11:20:00,16.24,16.27,16.23,16.26,112682.0,16.24,16.27,16.23,16.26,112682.0
2016-05-18 11:30:00,16.25,16.27,16.24,16.27,129640.0,16.25,16.27,16.24,16.27,129640.0
2016-05-18 11:40:00,16.27,16.28,16.24,16.25,70942.0,16.27,16.28,16.24,16.25,70942.0
2016-05-18 11:50:00,16.25,16.26,16.23,16.26,69335.0,16.25,16.26,16.23,16.26,69335.0
2016-05-18 12:00:00,16.27,16.29,16.26,16.27,81716.0,16.27,16.29,16.26,16.27,81716.0
2016-05-18 12:10:00,16.28,16.28,16.25,16.26,87320.0,16.28,16.28,16.25,16.26,87320.0
2016-05-18 12:20:00,16.26,16.27,16.25,16.25,46621.0,16.26,16.27,16.25,16.25,46621.0
2016-05-18 12:30:00,16.26,16.26,16.24,16.25,57805.0,16.26,16.26,16.24,16.25,57805.0
2016-05-18 12:40:00,16.25,16.27,16.25,16.26,69630.0,16.25,16.27,16.25,16.26,69630.0
2016-05-18 12:50:00,16.26,16.27,16.25,16.27,98627.0,16.26,16.27,16.25,16.27,98627.0
2016-05-18 13:00:00,16.27,16.28,16.26,16.27,22875.0,16.27,16.28,16.26,16.27,22875.0
2016-05-18 13:10:00,16.27,16.28,16.26,16.28,92040.0,16.27,16.28,16.26,16.28,92040.0
2016-05-18 13:20:00,16.28,16.29,16.26,16.29,101194.0,16.28,16.29,16.26,16.29,101194.0
2016-05-18 13:30:00,16.29,16.3,16.28,16.29,111974.0,16.29,16.3,16.28,16.29,111974.0
2016-05-18 13:40:00,16.29,16.3,16.29,16.29,68724.0,16.29,16.3,16.29,16.29,68724.0
2016-05-18 13:50:00,16.3,16.31,16.29,16.3,116470.0,16.3,16.31,16.29,16.3,116470.0
2016-05-18 14:00:00,16.29,16.3,16.16,16.21,1105298.0,16.29,16.3,16.16,16.21,1105298.0
2016-05-18 14:10:00,16.21,16.21,16.1,16.14,934514.0,16.21,16.21,16.1,16.14,934514.0
2016-05-18 14:20:00,16.14,16.17,16.12,16.15,467510.0,16.14,16.17,16.12,16.15,467510.0
2016-05-18 14:30:00,16.15,16.17,16.1,16.16,376124.0,16.15,16.17,16.1,16.16,376124.0
2016-05-18 14:40:00,16.16,16.17,16.12,16.16,217207.0,16.16,16.17,16.12,16.16,217207.0
2016-05-18 14:50:00,16.15,16.19,16.15,16.15,132244.0,16.15,16.19,16.15,16.15,132244.0
2016-05-18 15:00:00,16.16,16.16,16.1,16.11,241348.0,16.16,16.16,16.1,16.11,241348.0
2016-05-18 15:10:00,16.11,16.11,16.06,16.07,495833.0,16.11,16.11,16.06,16.07,495833.0
2016-05-18 15:20:00,16.07,16.09,16.05,16.07,319012.0,16.07,16.09,16.05,16.07,319012.0
2016-05-18 15:30:00,16.06,16.07,16.01,16.02,1215473.0,16.06,16.07,16.01,16.02,1215473.0
2016-05-18 15:40:00,16.01,16.04,15.9,16.02,2219594.0,16.01,16.04,15.9,16.02,2219594.0
2016-05-18 15:50:00,16.02,16.02,16.0,16.0,740658.0,16.02,16.02,16.0,16.0,740658.0
2016-05-19 09:30:00,15.57,15.61,15.55,15.6,2646060.0,15.57,15.61,15.55,15.6,2646060.0
2016-05-19 09:40:00,15.59,15.61,15.56,15.59,1142088.0,15.59,15.61,15.56,15.59,1142088.0
2016-05-19 09:50:00,15.59,15.6,15.54,15.57,554379.0,15.59,15.6,15.54,15.57,554379.0
2016-05-19 10:00:00,15.57,15.58,15.54,15.55,381856.0,15.57,15.58,15.54,15.55,381856.0
2016-05-19 10:10:00,15.55,15.59,15.53,15.58,382643.0,15.55,15.59,15.53,15.58,382643.0
2016-05-19 10:20:00,15.58,15.61,15.56,15.59,674502.0,15.58,15.61,15.56,15.59,674502.0
2016-05-19 10:30:00,15.6,15.63,15.59,15.61,406093.0,15.6,15.63,15.59,15.61,406093.0
2016-05-19 10:40:00,15.61,15.63,15.59,15.61,358389.0,15.61,15.63,15.59,15.61,358389.0
2016-05-19 10:50:00,15.61,15.61,15.57,15.6,569983.0,15.61,15.61,15.57,15.6,569983.0
2016-05-19 11:00:00,15.6,15.63,15.59,15.6,331850.0,15.6,15.63,15.59,15.6,331850.0
2016-05-19 11:10:00,15.6,15.63,15.58,15.63,229888.0,15.6,15.63,15.58,15.63,229888.0
2016-05-19 11:20:00,15.63,15.63,15.61,15.61,301336.0,15.63,15.63,15.61,15.61,301336.0
2016-05-19 11:30:00,15.61,15.64,15.6,15.63,602570.0,15.61,15.64,15.6,15.63,602570.0
2016-05-19 11:40:00,15.63,15.69,15.62,15.66,534164.0,15.63,15.69,15.62,15.66,534164.0
2016-05-19 11:50:00,15.67,15.71,15.65,15.71,305434.0,15.67,15.71,15.65,15.71,305434.0
2016-05-19 12:00:00,15.7,15.7,15.65,15.66,285525.0,15.7,15.7,15.65,15.66,285525.0
2016-05-19 12:10:00,15.65,15.66,15.64,15.66,311750.0,15.65,15.66,15.64,15.66,311750.0
2016-05-19 12:20:00,15.66,15.67,15.63,15.65,319258.0,15.66,15.67,15.63,15.65,319258.0
2016-05-19 12:30:00,15.64,15.65,15.61,15.63,276750.0,15.64,15.65,15.61,15.63,276750.0
2016-05-19 12:40:00,15.63,15.63,15.61,15.62,168255.0,15.63,15.63,15.61,15.62,168255.0
2016-05-19 12:50:00,15.62,15.63,15.61,15.62,96998.0,15.62,15.63,15.61,15.62,96998.0
2016-05-19 13:00:00,15.62,15.66,15.61,15.66,227216.0,15.62,15.66,15.61,15.66,227216.0
2016-05-19 13:10:00,15.66,15.69,15.65,15.68,144844.0,15.66,15.69,15.65,15.68,144844.0
2016-05-19 13:20:00,15.69,15.7,15.66,15.67,233010.0,15.69,15.7,15.66,15.67,233010.0
2016-05-19 13:30:00,15.67,15.69,15.66,15.68,127640.0,15.67,15.69,15.66,15.68,127640.0
2016-05-19 13:40:00,15.68,15.69,15.66,15.66,69709.0,15.68,15.69,15.66,15.66,69709.0
2016-05-19 13:50:00,15.67,15.69,15.66,15.68,103073.0,15.67,15.69,15.66,15.68,103073.0
2016-05-19 14:00:00,15.68,15.69,15.67,15.69,73469.0,15.68,15.69,15.67,15.69,73469.0
2016-05-19 14:10:00,15.68,15.69,15.67,15.69,92781.0,15.68,15.69,15.67,15.69,92781.0
2016-05-19 14:20:00,15.69,15.7,15.68,15.69,74139.0,15.69,15.7,15.68,15.69,74139.0
2016-05-19 14:30:00,15.69,15.69,15.68,15.69,93330.0,15.69,15.69,15.68,15.69,93330.0
2016-05-19 14:40:00,15.69,15.72,15.69,15.71,179290.0,15.69,15.72,15.69,15.71,179290.0
2016-05-19 14:50:00,15.71,15.72,15.69,15.7,80998.0,15.71,15.72,15.69,15.7,80998.0
2016-05-19 15:00:00,15.7,15.7,15.67,15.67,133567.0,15.7,15.7,15.67,15.67,133567.0
2016-05-19 15:10:00,15.68,15.69,15.67,15.68,80491.0,15.68,15.69,15.67,15.68,80491.0
2016-05-19 15:20:00,15.68,15.69,15.67,15.69,124696.0,15.68,15.69,15.67,15.69,124696.0
2016-05-19 15:30:00,15.69,15.69,15.67,15.68,149266.0,15.69,15.69,15.67,15.68,149266.0
2016-05-19 15:40:00,15.68,15.7,15.67,15.69,299502.0,15.68,15.7,15.67,15.69,299502.0
2016-05-19 15:50:00,15.68,15.69,15.66,15.67,732848.0,15.68,15.69,15.66,15.67,732848.0
2016-05-20 09:30:00,15.82,15.82,15.78,15.79,380411.0,15.82,15.82,15.78,15.79,380411.0
2016-05-20 09:40:00,15.79,15.8,15.74,15.76,332357.0,15.79,15.8,15.74,15.76,332357.0
2016-05-20 09:50:00,15.76,15.76,15.7,15.71,301107.0,15.76,15.76,15.7,15.71,301107.0
2016-05-20 10:00:00,15.71,15.73,15.69,15.73,399960.0,15.71,15.73,15.69,15.73,399960.0
2016-05-20 10:10:00,15.72,15.73,15.69,15.71,190134.0,15.72,15.73,15.69,15.71,190134.0
2016-05-20 10:20:00,15.71,15.72,15.61,15.65,373339.0,15.71,15.72,15.61,15.65,373339.0
2016-05-20 10:30:00,15.65,15.69,15.63,15.67,118502.0,15.65,15.69,15.63,15.67,118502.0
2016-05-20 10:40:00,15.67,15.7,15.67,15.67,71171.0,15.67,15.7,15.67,15.67,71171.0
2016-05-20 10:50:00,15.68,15.69,15.64,15.66,152734.0,15.68,15.69,15.64,15.66,152734.0
2016-05-20 11:00:00,15.67,15.69,15.66,15.69,64901.0,15.67,15.69,15.66,15.69,64901.0
2016-05-20 11:10:00,15.69,15.7,15.66,15.66,90461.0,15.69,15.7,15.66,15.66,90461.0
2016-05-20 11:20:00,15.66,15.68,15.64,15.65,88093.0,15.66,15.68,15.64,15.65,88093.0
2016-05-20 11:30:00,15.65,15.66,15.62,15.65,281225.0,15.65,15.66,15.62,15.65,281225.0
2016-05-20 11:40:00,15.65,15.67,15.64,15.64,128235.0,15.65,15.67,15.64,15.64,128235.0
2016-05-20 11:50:00,15.65,15.65,15.61,15.64,91173.0,15.65,15.65,15.61,15.64,91173.0
2016-05-20 12:00:00,15.64,15.68,15.63,15.67,80294.0,15.64,15.68,15.63,15.67,80294.0
2016-05-20 12:10:00,15.68,15.68,15.66,15.68,226729.0,15.68,15.68,15.66,15.68,226729.0
2016-05-20 12:20:00,15.68,15.68,15.67,15.67,111505.0,15.68,15.68,15.67,15.67,111505.0
2016-05-20 12:30:00,15.67,15.69,15.66,15.69,43253.0,15.67,15.69,15.66,15.69,43253.0
2016-05-20 12:40:00,15.69,15.71,15.67,15.68,59277.0,15.69,15.71,15.67,15.68,59277.0
2016-05-20 12:50:00,15.68,15.69,15.67,15.68,46895.0,15.68,15.69,15.67,15.68,46895.0
2016-05-20 13:00:00,15.68,15.68,15.65,15.66,53732.0,15.68,15.68,15.65,15.66,53732.0
2016-05-20 13:10:00,15.66,15.69,15.65,15.68,132544.0,15.66,15.69,15.65,15.68,132544.0
2016-05-20 13:20:00,15.68,15.7,15.68,15.69,108691.0,15.68,15.7,15.68,15.69,108691.0
2016-05-20 13:30:00,15.69,15.72,15.69,15.71,59059.0,15.69,15.72,15.69,15.71,59059.0
2016-05-20 13:40:00,15.71,15.72,15.69,15.71,75723.0,15.71,15.72,15.69,15.71,75723.0
2016-05-20 13:50:00,15.71,15.71,15.69,15.7,38761.0,15.71,15.71,15.69,15.7,38761.0
2016-05-20 14:00:00,15.7,15.72,15.69,15.72,119102.0,15.7,15.72,15.69,15.72,119102.0
2016-05-20 14:10:00,15.73,15.73,15.71,15.72,37700.0,15.73,15.73,15.71,15.72,37700.0
2016-05-20 14:20:00,15.71,15.73,15.71,15.73,40969.0,15.71,15.73,15.71,15.73,40969.0
2016-05-20 14:30:00,15.73,15.73,15.72,15.72,26931.0,15.73,15.73,15.72,15.72,26931.0
2016-05-20 14:40:00,15.72,15.72,15.71,15.71,15665.0,15.72,15.72,15.71,15.71,15665.0
2016-05-20 14:50:00,15.71,15.72,15.7,15.71,53149.0,15.71,15.72,15.7,15.71,53149.0
2016-05-20 15:00:00,15.71,15.71,15.69,15.7,125313.0,15.71,15.71,15.69,15.7,125313.0
2016-05-20 15:10:00,15.7,15.71,15.69,15.7,105155.0,15.7,15.71,15.69,15.7,105155.0
2016-05-20 15:20:00,15.7,15.7,15.69,15.7,66385.0,15.7,15.7,15.69,15.7,66385.0
2016-05-20 15:30:00,15.7,15.7,15.69,15.7,166814.0,15.7,15.7,15.69,15.7,166814.0
2016-05-20 15:40:00,15.7,15.7,15.69,15.7,197455.0,15.7,15.7,15.69,15.7,197455.0
2016-05-20 15:50:00,15.7,15.7,15.68,15.69,632967.0,15.7,15.7,15.68,15.69,632967.0
2016-05-23 09:30:00,15.52,15.59,15.51,15.58,557311.0,15.52,15.59,15.51,15.58,557311.0
2016-05-23 09:40:00,15.57,15.6,15.54,15.58,620326.0,15.57,15.6,15.54,15.58,620326.0
2016-05-23 09:50:00,15.59,15.6,15.56,15.59,247683.0,15.59,15.6,15.56,15.59,247683.0
2016-05-23 10:00:00,15.59,15.64,15.57,15.62,276474.0,15.59,15.64,15.57,15.62,276474.0
2016-05-23 10:10:00,15.62,15.62,15.59,15.6,256754.0,15.62,15.62,15.59,15.6,256754.0
2016-05-23 10:20:00,15.61,15.63,15.6,15.61,263790.0,15.61,15.63,15.6,15.61,263790.0
2016-05-23 10:30:00,15.61,15.63,15.61,15.62,153887.0,15.61,15.63,15.61,15.62,153887.0
2016-05-23 10:40:00,15.62,15.65,15.6,15.61,208056.0,15.62,15.65,15.6,15.61,208056.0
2016-05-23 10:50:00,15.61,15.62,15.58,15.6,191494.0,15.61,15.62,15.58,15.6,191494.0
2016-05-23 11:00:00,15.6,15.63,15.6,15.62,157616.0,15.6,15.63,15.6,15.62,157616.0
2016-05-23 11:10:00,15.62,15.63,15.6,15.63,69604.0,15.62,15.63,15.6,15.63,69604.0
2016-05-23 11:20:00,15.63,15.64,15.62,15.63,59524.0,15.63,15.64,15.62,15.63,59524.0
2016-05-23 11:30:00,15.63,15.64,15.57,15.6,127241.0,15.63,15.64,15.57,15.6,127241.0
2016-05-23 11:40:00,15.6,15.6,15.56,15.57,74157.0,15.6,15.6,15.56,15.57,74157.0
2016-05-23 11:50:00,15.57,15.58,15.55,15.56,129718.0,15.57,15.58,15.55,15.56,129718.0
2016-05-23 12:00:00,15.57,15.58,15.56,15.57,52375.0,15.57,15.58,15.56,15.57,52375.0
2016-05-23 12:10:00,15.58,15.59,15.57,15.59,83802.0,15.58,15.59,15.57,15.59,83802.0
2016-05-23 12:20:00,15.59,15.59,15.57,15.58,43517.0,15.59,15.59,15.57,15.58,43517.0
2016-05-23 12:30:00,15.58,15.59,15.57,15.58,39720.0,15.58,15.59,15.57,15.58,39720.0
2016-05-23 12:40:00,15.58,15.59,15.57,15.59,42295.0,15.58,15.59,15.57,15.59,42295.0
2016-05-23 12:50:00,15.59,15.6,15.58,15.6,51768.0,15.59,15.6,15.58,15.6,51768.0
2016-05-23 13:00:00,15.61,15.61,15.59,15.6,54304.0,15.61,15.61,15.59,15.6,54304.0
2016-05-23 13:10:00,15.6,15.62,15.59,15.61,62579.0,15.6,15.62,15.59,15.61,62579.0
2016-05-23 13:20:00,15.61,15.62,15.59,15.61,171297.0,15.61,15.62,15.59,15.61,171297.0
2016-05-23 13:30:00,15.61,15.63,15.6,15.62,92358.0,15.61,15.63,15.6,15.62,92358.0
2016-05-23 13:40:00,15.62,15.62,15.6,15.61,66342.0,15.62,15.62,15.6,15.61,66342.0
2016-05-23 13:50:00,15.6,15.62,15.6,15.6,56312.0,15.6,15.62,15.6,15.6,56312.0
2016-05-23 14:00:00,15.6,15.62,15.6,15.62,54788.0,15.6,15.62,15.6,15.62,54788.0
2016-05-23 14:10:00,15.62,15.63,15.62,15.63,131513.0,15.62,15.63,15.62,15.63,131513.0
2016-05-23 14:20:00,15.62,15.63,15.61,15.63,90016.0,15.62,15.63,15.61,15.63,90016.0
2016-05-23 14:30:00,15.63,15.63,15.62,15.62,63943.0,15.63,15.63,15.62,15.62,63943.0
2016-05-23 14:40:00,15.63,15.63,15.62,15.63,45003.0,15.63,15.63,15.62,15.63,45003.0
2016-05-23 14:50:00,15.63,15.63,15.61,15.62,67813.0,15.63,15.63,15.61,15.62,67813.0
2016-05-23 15:00:00,15.61,15.63,15.61,15.62,44373.0,15.61,15.63,15.61,15.62,44373.0
2016-05-23 15:10:00,15.62,15.63,15.61,15.62,30015.0,15.62,15.63,15.61,15.62,30015.0
2016-05-23 15:20:00,15.62,15.63,15.62,15.62,13560.0,15.62,15.63,15.62,15.62,13560.0
2016-05-23 15:30:00,15.62,15.64,15.62,15.63,74108.0,15.62,15.64,15.62,15.63,74108.0
2016-05-23 15:40:00,15.62,15.63,15.6,15.6,131134.0,15.62,15.63,15.6,15.6,131134.0
2016-05-23 15:50:00,15.61,15.61,15.58,15.6,418636.0,15.61,15.61,15.58,15.6,418636.0
2016-05-24 09:30:00,15.51,15.54,15.49,15.52,727853.0,15.51,15.54,15.49,15.52,727853.0
2016-05-24 09:40:00,15.52,15.54,15.49,15.51,964988.0,15.52,15.54,15.49,15.51,964988.0
2016-05-24 09:50:00,15.51,15.53,15.5,15.51,126619.0,15.51,15.53,15.5,15.51,126619.0
2016-05-24 10:00:00,15.51,15.52,15.48,15.51,982878.0,15.51,15.52,15.48,15.51,982878.0
2016-05-24 10:10:00,15.5,15.51,15.47,15.51,176112.0,15.5,15.51,15.47,15.51,176112.0
2016-05-24 10:20:00,15.51,15.54,15.51,15.52,302894.0,15.51,15.54,15.51,15.52,302894.0
2016-05-24 10:30:00,15.52,15.55,15.5,15.55,232865.0,15.52,15.55,15.5,15.55,232865.0
2016-05-24 10:40:00,15.55,15.64,15.55,15.59,501476.0,15.55,15.64,15.55,15.59,501476.0
2016-05-24 10:50:00,15.59,15.6,15.55,15.56,183764.0,15.59,15.6,15.55,15.56,183764.0
2016-05-24 11:00:00,15.56,15.57,15.55,15.55,69813.0,15.56,15.57,15.55,15.55,69813.0
2016-05-24 11:10:00,15.55,15.56,15.52,15.53,90764.0,15.55,15.56,15.52,15.53,90764.0
2016-05-24 11:20:00,15.54,15.54,15.52,15.53,108281.0,15.54,15.54,15.52,15.53,108281.0
2016-05-24 11:30:00,15.52,15.53,15.46,15.47,248811.0,15.52,15.53,15.46,15.47,248811.0
2016-05-24 11:40:00,15.47,15.48,15.45,15.46,307653.0,15.47,15.48,15.45,15.46,307653.0
2016-05-24 11:50:00,15.47,15.49,15.46,15.46,150835.0,15.47,15.49,15.46,15.46,150835.0
2016-05-24 12:00:00,15.47,15.48,15.44,15.47,102783.0,15.47,15.48,15.44,15.47,102783.0
2016-05-24 12:10:00,15.47,15.48,15.44,15.45,163482.0,15.47,15.48,15.44,15.45,163482.0
2016-05-24 12:20:00,15.44,15.46,15.44,15.45,54783.0,15.44,15.46,15.44,15.45,54783.0
2016-05-24 12:30:00,15.45,15.46,15.44,15.45,66997.0,15.45,15.46,15.44,15.45,66997.0
2016-05-24 12:40:00,15.46,15.46,15.45,15.46,51969.0,15.46,15.46,15.45,15.46,51969.0
2016-05-24 12:50:00,15.45,15.47,15.45,15.46,57832.0,15.45,15.47,15.45,15.46,57832.0
2016-05-24 13:00:00,15.45,15.47,15.45,15.46,58014.0,15.45,15.47,15.45,15.46,58014.0
2016-05-24 13:10:00,15.46,15.46,15.45,15.46,95338.0,15.46,15.46,15.45,15.46,95338.0
2016-05-24 13:20:00,15.46,15.46,15.43,15.43,128725.0,15.46,15.46,15.43,15.43,128725.0
2016-05-24 13:30:00,15.44,15.45,15.43,15.43,46911.0,15.44,15.45,15.43,15.43,46911.0
2016-05-24 13:40:00,15.44,15.44,15.43,15.44,100939.0,15.44,15.44,15.43,15.44,100939.0
2016-05-24 13:50:00,15.43,15.44,15.43,15.44,77248.0,15.43,15.44,15.43,15.44,77248.0
2016-05-24 14:00:00,15.43,15.44,15.41,15.42,112814.0,15.43,15.44,15.41,15.42,112814.0
2016-05-24 14:10:00,15.42,15.43,15.4,15.41,220653.0,15.42,15.43,15.4,15.41,220653.0
2016-05-24 14:20:00,15.41,15.43,15.41,15.43,41503.0,15.41,15.43,15.41,15.43,41503.0
2016-05-24 14:30:00,15.42,15.44,15.42,15.43,36361.0,15.42,15.44,15.42,15.43,36361.0
2016-05-24 14:40:00,15.43,15.45,15.43,15.45,54751.0,15.43,15.45,15.43,15.45,54751.0
2016-05-24 14:50:00,15.45,15.46,15.43,15.44,50839.0,15.45,15.46,15.43,15.44,50839.0
2016-05-24 15:00:00,15.43,15.44,15.42,15.43,48456.0,15.43,15.44,15.42,15.43,48456.0
2016-05-24 15:10:00,15.43,15.44,15.43,15.43,25281.0,15.43,15.44,15.43,15.43,25281.0
2016-05-24 15:20:00,15.43,15.44,15.43,15.44,73941.0,15.43,15.44,15.43,15.44,73941.0
2016-05-24 15:30:00,15.44,15.44,15.42,15.43,99244.0,15.44,15.44,15.42,15.43,99244.0
2016-05-24 15:40:00,15.42,15.43,15.42,15.43,187639.0,15.42,15.43,15.42,15.43,187639.0
2016-05-24 15:50:00,15.43,15.43,15.42,15.43,352982.0,15.43,15.43,15.42,15.43,352982.0
2016-05-25 09:30:00,15.48,15.48,15.45,15.45,420107.0,15.48,15.48,15.45,15.45,420107.0
2016-05-25 09:40:00,15.45,15.47,15.44,15.47,255872.0,15.45,15.47,15.44,15.47,255872.0
2016-05-25 09:50:00,15.47,15.5,15.46,15.49,299717.0,15.47,15.5,15.46,15.49,299717.0
2016-05-25 10:00:00,15.5,15.56,15.49,15.52,531898.0,15.5,15.56,15.49,15.52,531898.0
2016-05-25 10:10:00,15.52,15.55,15.51,15.55,153720.0,15.52,15.55,15.51,15.55,153720.0
2016-05-25 10:20:00,15.55,15.56,15.5,15.51,216872.0,15.55,15.56,15.5,15.51,216872.0
2016-05-25 10:30:00,15.51,15.53,15.48,15.49,335407.0,15.51,15.53,15.48,15.49,335407.0
2016-05-25 10:40:00,15.48,15.49,15.44,15.47,232888.0,15.48,15.49,15.44,15.47,232888.0
2016-05-25 10:50:00,15.46,15.5,15.46,15.5,305323.0,15.46,15.5,15.46,15.5,305323.0
2016-05-25 11:00:00,15.49,15.53,15.49,15.52,178658.0,15.49,15.53,15.49,15.52,178658.0
2016-05-25 11:10:00,15.52,15.53,15.49,15.52,188601.0,15.52,15.53,15.49,15.52,188601.0
2016-05-25 11:20:00,15.53,15.53,15.5,15.52,102793.0,15.53,15.53,15.5,15.52,102793.0
2016-05-25 11:30:00,15.53,15.53,15.51,15.51,92830.0,15.53,15.53,15.51,15.51,92830.0
2016-05-25 11:40:00,15.51,15.52,15.5,15.52,99984.0,15.51,15.52,15.5,15.52,99984.0
2016-05-25 11:50:00,15.52,15.52,15.49,15.49,117228.0,15.52,15.52,15.49,15.49,117228.0
2016-05-25 12:00:00,15.49,15.51,15.49,15.51,67426.0,15.49,15.51,15.49,15.51,67426.0
2016-05-25 12:10:00,15.51,15.51,15.48,15.48,85536.0,15.51,15.51,15.48,15.48,85536.0
2016-05-25 12:20:00,15.49,15.5,15.47,15.48,71504.0,15.49,15.5,15.47,15.48,71504.0
2016-05-25 12:30:00,15.47,15.5,15.47,15.5,52950.0,15.47,15.5,15.47,15.5,52950.0
2016-05-25 12:40:00,15.5,15.51,15.49,15.49,218120.0,15.5,15.51,15.49,15.49,218120.0
2016-05-25 12:50:00,15.5,15.5,15.48,15.49,45728.0,15.5,15.5,15.48,15.49,45728.0
2016-05-25 13:00:00,15.49,15.51,15.49,15.5,85853.0,15.49,15.51,15.49,15.5,85853.0
2016-05-25 13:10:00,15.49,15.5,15.48,15.49,83464.0,15.49,15.5,15.48,15.49,83464.0
2016-05-25 13:20:00,15.48,15.49,15.44,15.48,637952.0,15.48,15.49,15.44,15.48,637952.0
2016-05-25 13:30:00,15.49,15.51,15.48,15.5,115278.0,15.49,15.51,15.48,15.5,115278.0
2016-05-25 13:40:00,15.5,15.52,15.5,15.52,74823.0,15.5,15.52,15.5,15.52,74823.0
2016-05-25 13:50:00,15.51,15.52,15.5,15.51,72158.0,15.51,15.52,15.5,15.51,72158.0
2016-05-25 14:00:00,15.51,15.52,15.5,15.52,33509.0,15.51,15.52,15.5,15.52,33509.0
2016-05-25 14:10:00,15.52,15.52,15.5,15.51,84403.0,15.52,15.52,15.5,15.51,84403.0
2016-05-25 14:20:00,15.51,15.51,15.5,15.51,35235.0,15.51,15.51,15.5,15.51,35235.0
2016-05-25 14:30:00,15.5,15.52,15.5,15.52,26246.0,15.5,15.52,15.5,15.52,26246.0
2016-05-25 14:40:00,15.52,15.52,15.49,15.51,167685.0,15.52,15.52,15.49,15.51,167685.0
2016-05-25 14:50:00,15.51,15.51,15.5,15.51,49807.0,15.51,15.51,15.5,15.51,49807.0
2016-05-25 15:00:00,15.51,15.51,15.5,15.5,22272.0,15.51,15.51,15.5,15.5,22272.0
2016-05-25 15:10:00,15.51,15.52,15.5,15.51,36527.0,15.51,15.52,15.5,15.51,36527.0
2016-05-25 15:20:00,15.51,15.52,15.51,15.51,39090.0,15.51,15.52,15.51,15.51,39090.0
2016-05-25 15:30:00,15.51,15.52,15.51,15.51,33292.0,15.51,15.52,15.51,15.51,33292.0
2016-05-25 15:40:00,15.52,15.52,15.51,15.52,207221.0,15.52,15.52,15.51,15.52,207221.0
2016-05-25 15:50:00,15.52,15.52,15.49,15.5,439631.0,15.52,15.52,15.49,15.5,439631.0
2016-05-26 09:30:00,15.71,15.73,15.67,15.68,393228.0,15.71,15.73,15.67,15.68,393228.0
2016-05-26 09:40:00,15.68,15.68,15.6,15.64,465560.0,15.68,15.68,15.6,15.64,465560.0
2016-05-26 09:50:00,15.64,15.67,15.63,15.63,147085.0,15.64,15.67,15.63,15.63,147085.0
2016-05-26 10:00:00,15.64,15.65,15.58,15.62,304984.0,15.64,15.65,15.58,15.62,304984.0
2016-05-26 10:10:00,15.62,15.63,15.56,15.58,349322.0,15.62,15.63,15.56,15.58,349322.0
2016-05-26 10:20:00,15.58,15.63,15.57,15.62,126393.0,15.58,15.63,15.57,15.62,126393.0
2016-05-26 10:30:00,15.62,15.63,15.57,15.6,189241.0,15.62,15.63,15.57,15.6,189241.0
2016-05-26 10:40:00,15.59,15.62,15.58,15.59,142449.0,15.59,15.62,15.58,15.59,142449.0
2016-05-26 10:50:00,15.58,15.59,15.5,15.52,324978.0,15.58,15.59,15.5,15.52,324978.0
2016-05-26 11:00:00,15.51,15.54,15.5,15.52,64686.0,15.51,15.54,15.5,15.52,64686.0
2016-05-26 11:10:00,15.52,15.55,15.51,15.55,74929.0,15.52,15.55,15.51,15.55,74929.0
2016-05-26 11:20:00,15.54,15.56,15.53,15.55,227085.0,15.54,15.56,15.53,15.55,227085.0
2016-05-26 11:30:00,15.55,15.56,15.53,15.55,129953.0,15.55,15.56,15.53,15.55,129953.0
2016-05-26 11:40:00,15.55,15.57,15.55,15.56,61698.0,15.55,15.57,15.55,15.56,61698.0
2016-05-26 11:50:00,15.57,15.57,15.54,15.57,249713.0,15.57,15.57,15.54,15.57,249713.0
2016-05-26 12:00:00,15.56,15.58,15.55,15.57,99937.0,15.56,15.58,15.55,15.57,99937.0
2016-05-26 12:10:00,15.57,15.57,15.54,15.54,54116.0,15.57,15.57,15.54,15.54,54116.0
2016-05-26 12:20:00,15.54,15.55,15.52,15.53,149057.0,15.54,15.55,15.52,15.53,149057.0
2016-05-26 12:30:00,15.53,15.54,15.52,15.54,44512.0,15.53,15.54,15.52,15.54,44512.0
2016-05-26 12:40:00,15.54,15.54,15.51,15.54,104807.0,15.54,15.54,15.51,15.54,104807.0
2016-05-26 12:50:00,15.54,15.55,15.53,15.54,49162.0,15.54,15.55,15.53,15.54,49162.0
2016-05-26 13:00:00,15.55,15.55,15.53,15.54,40432.0,15.55,15.55,15.53,15.54,40432.0
2016-05-26 13:10:00,15.53,15.55,15.52,15.53,48742.0,15.53,15.55,15.52,15.53,48742.0
2016-05-26 13:20:00,15.53,15.54,15.52,15.53,164966.0,15.53,15.54,15.52,15.53,164966.0
2016-05-26 13:30:00,15.53,15.53,15.5,15.51,295287.0,15.53,15.53,15.5,15.51,295287.0
2016-05-26 13:40:00,15.51,15.51,15.49,15.5,128797.0,15.51,15.51,15.49,15.5,128797.0
2016-05-26 13:50:00,15.5,15.52,15.49,15.52,79478.0,15.5,15.52,15.49,15.52,79478.0
2016-05-26 14:00:00,15.52,15.52,15.51,15.52,40817.0,15.52,15.52,15.51,15.52,40817.0
2016-05-26 14:10:00,15.52,15.53,15.51,15.53,46029.0,15.52,15.53,15.51,15.53,46029.0
2016-05-26 14:20:00,15.52,15.53,15.52,15.52,17960.0,15.52,15.53,15.52,15.52,17960.0
2016-05-26 14:30:00,15.52,15.54,15.52,15.54,28844.0,15.52,15.54,15.52,15.54,28844.0
2016-05-26 14:40:00,15.54,15.54,15.52,15.53,40602.0,15.54,15.54,15.52,15.53,40602.0
2016-05-26 14:50:00,15.52,15.53,15.51,15.52,72166.0,15.52,15.53,15.51,15.52,72166.0
2016-05-26 15:00:00,15.51,15.53,15.51,15.52,66419.0,15.51,15.53,15.51,15.52,66419.0
2016-05-26 15:10:00,15.52,15.53,15.51,15.52,86162.0,15.52,15.53,15.51,15.52,86162.0
2016-05-26 15:20:00,15.53,15.54,15.52,15.54,45831.0,15.53,15.54,15.52,15.54,45831.0
2016-05-26 15:30:00,15.54,15.54,15.52,15.53,96016.0,15.54,15.54,15.52,15.53,96016.0
2016-05-26 15:40:00,15.53,15.53,15.52,15.52,67539.0,15.53,15.53,15.52,15.52,67539.0
2016-05-26 15:50:00,15.53,15.53,15.52,15.53,233983.0,15.53,15.53,15.52,15.53,233983.0
2016-05-27 09:30:00,15.5,15.51,15.44,15.45,307872.0,15.5,15.51,15.44,15.45,307872.0
2016-05-27 09:40:00,15.46,15.47,15.44,15.45,172774.0,15.46,15.47,15.44,15.45,172774.0
2016-05-27 09:50:00,15.45,15.48,15.45,15.47,132674.0,15.45,15.48,15.45,15.47,132674.0
2016-05-27 10:00:00,15.47,15.48,15.45,15.48,193072.0,15.47,15.48,15.45,15.48,193072.0
2016-05-27 10:10:00,15.48,15.5,15.45,15.45,221733.0,15.48,15.5,15.45,15.45,221733.0
2016-05-27 10:20:00,15.45,15.47,15.44,15.46,92236.0,15.45,15.47,15.44,15.46,92236.0
2016-05-27 10:30:00,15.45,15.46,15.42,15.43,113190.0,15.45,15.46,15.42,15.43,113190.0
2016-05-27 10:40:00,15.42,15.45,15.41,15.44,139634.0,15.42,15.45,15.41,15.44,139634.0
2016-05-27 10:50:00,15.43,15.45,15.42,15.44,95737.0,15.43,15.45,15.42,15.44,95737.0
2016-05-27 11:00:00,15.45,15.45,15.4,15.42,94709.0,15.45,15.45,15.4,15.42,94709.0
2016-05-27 11:10:00,15.42,15.43,15.41,15.42,67042.0,15.42,15.43,15.41,15.42,67042.0
2016-05-27 11:20:00,15.42,15.45,15.42,15.44,102488.0,15.42,15.45,15.42,15.44,102488.0
2016-05-27 11:30:00,15.44,15.46,15.42,15.46,61220.0,15.44,15.46,15.42,15.46,61220.0
2016-05-27 11:40:00,15.46,15.47,15.44,15.45,156563.0,15.46,15.47,15.44,15.45,156563.0
2016-05-27 11:50:00,15.46,15.47,15.45,15.45,80452.0,15.46,15.47,15.45,15.45,80452.0
2016-05-27 12:00:00,15.46,15.47,15.44,15.46,76187.0,15.46,15.47,15.44,15.46,76187.0
2016-05-27 12:10:00,15.45,15.46,15.44,15.46,160494.0,15.45,15.46,15.44,15.46,160494.0
2016-05-27 12:20:00,15.46,15.47,15.45,15.46,215725.0,15.46,15.47,15.45,15.46,215725.0
2016-05-27 12:30:00,15.46,15.46,15.44,15.46,76267.0,15.46,15.46,15.44,15.46,76267.0
2016-05-27 12:40:00,15.45,15.46,15.44,15.45,233362.0,15.45,15.46,15.44,15.45,233362.0
2016-05-27 12:50:00,15.46,15.46,15.44,15.44,41607.0,15.46,15.46,15.44,15.44,41607.0
2016-05-27 13:00:00,15.44,15.45,15.44,15.44,72786.0,15.44,15.45,15.44,15.44,72786.0
2016-05-27 13:10:00,15.45,15.46,15.43,15.45,119895.0,15.45,15.46,15.43,15.45,119895.0
2016-05-27 13:20:00,15.45,15.48,15.44,15.45,134774.0,15.45,15.48,15.44,15.45,134774.0
2016-05-27 13:30:00,15.46,15.46,15.37,15.37,489826.0,15.46,15.46,15.37,15.37,489826.0
2016-05-27 13:40:00,15.38,15.44,15.37,15.43,205808.0,15.38,15.44,15.37,15.43,205808.0
2016-05-27 13:50:00,15.42,15.43,15.41,15.41,113048.0,15.42,15.43,15.41,15.41,113048.0
2016-05-27 14:00:00,15.42,15.42,15.4,15.41,129640.0,15.42,15.42,15.4,15.41,129640.0
2016-05-27 14:10:00,15.41,15.42,15.38,15.39,34032.0,15.41,15.42,15.38,15.39,34032.0
2016-05-27 14:20:00,15.38,15.41,15.37,15.39,130793.0,15.38,15.41,15.37,15.39,130793.0
2016-05-27 14:30:00,15.39,15.4,15.34,15.35,144125.0,15.39,15.4,15.34,15.35,144125.0
2016-05-27 14:40:00,15.35,15.37,15.34,15.37,91673.0,15.35,15.37,15.34,15.37,91673.0
2016-05-27 14:50:00,15.37,15.4,15.36,15.4,60985.0,15.37,15.4,15.36,15.4,60985.0
2016-05-27 15:00:00,15.39,15.4,15.38,15.39,92031.0,15.39,15.4,15.38,15.39,92031.0
2016-05-27 15:10:00,15.39,15.39,15.38,15.39,16579.0,15.39,15.39,15.38,15.39,16579.0
2016-05-27 15:20:00,15.38,15.39,15.37,15.37,142035.0,15.38,15.39,15.37,15.37,142035.0
2016-05-27 15:30:00,15.38,15.38,15.37,15.38,76050.0,15.38,15.38,15.37,15.38,76050.0
2016-05-27 15:40:00,15.38,15.4,15.37,15.4,189952.0,15.38,15.4,15.37,15.4,189952.0
2016-05-27 15:50:00,15.4,15.41,15.39,15.4,313711.0,15.4,15.41,15.39,15.4,313711.0
2016-05-31 09:30:00,15.26,15.26,15.22,15.24,427475.0,15.26,15.26,15.22,15.24,427475.0
2016-05-31 09:40:00,15.25,15.28,15.23,15.27,323180.0,15.25,15.28,15.23,15.27,323180.0
2016-05-31 09:50:00,15.27,15.28,15.26,15.27,214045.0,15.27,15.28,15.26,15.27,214045.0
2016-05-31 10:00:00,15.27,15.31,15.26,15.29,437110.0,15.27,15.31,15.26,15.29,437110.0
2016-05-31 10:10:00,15.29,15.3,15.27,15.28,350277.0,15.29,15.3,15.27,15.28,350277.0
2016-05-31 10:20:00,15.29,15.3,15.27,15.28,225633.0,15.29,15.3,15.27,15.28,225633.0
2016-05-31 10:30:00,15.29,15.31,15.24,15.25,305638.0,15.29,15.31,15.24,15.25,305638.0
2016-05-31 10:40:00,15.26,15.27,15.24,15.26,131527.0,15.26,15.27,15.24,15.26,131527.0
2016-05-31 10:50:00,15.25,15.26,15.21,15.21,219200.0,15.25,15.26,15.21,15.21,219200.0
2016-05-31 11:00:00,15.21,15.24,15.2,15.23,167741.0,15.21,15.24,15.2,15.23,167741.0
2016-05-31 11:10:00,15.23,15.24,15.22,15.23,129391.0,15.23,15.24,15.22,15.23,129391.0
2016-05-31 11:20:00,15.23,15.23,15.21,15.21,81206.0,15.23,15.23,15.21,15.21,81206.0
2016-05-31 11:30:00,15.22,15.23,15.2,15.21,206500.0,15.22,15.23,15.2,15.21,206500.0
2016-05-31 11:40:00,15.21,15.22,15.19,15.21,337355.0,15.21,15.22,15.19,15.21,337355.0
2016-05-31 11:50:00,15.21,15.24,15.21,15.24,195859.0,15.21,15.24,15.21,15.24,195859.0
2016-05-31 12:00:00,15.23,15.24,15.22,15.24,100853.0,15.23,15.24,15.22,15.24,100853.0
2016-05-31 12:10:00,15.24,15.25,15.22,15.24,114076.0,15.24,15.25,15.22,15.24,114076.0
2016-05-31 12:20:00,15.24,15.26,15.24,15.26,107537.0,15.24,15.26,15.24,15.26,107537.0
2016-05-31 12:30:00,15.26,15.27,15.25,15.25,108561.0,15.26,15.27,15.25,15.25,108561.0
2016-05-31 12:40:00,15.26,15.26,15.24,15.26,153427.0,15.26,15.26,15.24,15.26,153427.0
2016-05-31 12:50:00,15.26,15.27,15.23,15.23,100309.0,15.26,15.27,15.23,15.23,100309.0
2016-05-31 13:00:00,15.24,15.24,15.22,15.22,120994.0,15.24,15.24,15.22,15.22,120994.0
2016-05-31 13:10:00,15.23,15.23,15.22,15.23,78707.0,15.23,15.23,15.22,15.23,78707.0
2016-05-31 13:20:00,15.23,15.23,15.19,15.22,277344.0,15.23,15.23,15.19,15.22,277344.0
2016-05-31 13:30:00,15.21,15.22,15.2,15.2,49509.0,15.21,15.22,15.2,15.2,49509.0
2016-05-31 13:40:00,15.21,15.21,15.17,15.18,211915.0,15.21,15.21,15.17,15.18,211915.0
2016-05-31 13:50:00,15.18,15.21,15.17,15.21,144974.0,15.18,15.21,15.17,15.21,144974.0
2016-05-31 14:00:00,15.21,15.22,15.19,15.21,176092.0,15.21,15.22,15.19,15.21,176092.0
2016-05-31 14:10:00,15.21,15.23,15.2,15.23,85550.0,15.21,15.23,15.2,15.23,85550.0
2016-05-31 14:20:00,15.23,15.23,15.21,15.22,126379.0,15.23,15.23,15.21,15.22,126379.0
2016-05-31 14:30:00,15.22,15.23,15.21,15.22,32599.0,15.22,15.23,15.21,15.22,32599.0
2016-05-31 14:40:00,15.23,15.23,15.21,15.22,90467.0,15.23,15.23,15.21,15.22,90467.0
2016-05-31 14:50:00,15.21,15.22,15.2,15.21,60171.0,15.21,15.22,15.2,15.21,60171.0
2016-05-31 15:00:00,15.2,15.22,15.2,15.22,310694.0,15.2,15.22,15.2,15.22,310694.0
2016-05-31 15:10:00,15.22,15.23,15.21,15.21,78083.0,15.22,15.23,15.21,15.21,78083.0
2016-05-31 15:20:00,15.21,15.22,15.21,15.21,35816.0,15.21,15.22,15.21,15.21,35816.0
2016-05-31 15:30:00,15.21,15.22,15.2,15.2,127762.0,15.21,15.22,15.2,15.2,127762.0
2016-05-31 15:40:00,15.21,15.21,15.2,15.2,128595.0,15.21,15.21,15.2,15.2,128595.0
2016-05-31 15:50:00,15.2,15.21,15.19,15.2,453570.0,15.2,15.21,15.19,15.2,453570.0
2016-06-01 09:30:00,15.19,15.23,15.19,15.22,701872.0,15.19,15.23,15.19,15.22,701872.0
2016-06-01 09:40:00,15.22,15.24,15.21,15.23,254407.0,15.22,15.24,15.21,15.23,254407.0
2016-06-01 09:50:00,15.23,15.24,15.21,15.24,124395.0,15.23,15.24,15.21,15.24,124395.0
2016-06-01 10:00:00,15.24,15.24,15.18,15.2,314863.0,15.24,15.24,15.18,15.2,314863.0
2016-06-01 10:10:00,15.2,15.25,15.19,15.24,234737.0,15.2,15.25,15.19,15.24,234737.0
2016-06-01 10:20:00,15.24,15.25,15.22,15.24,232741.0,15.24,15.25,15.22,15.24,232741.0
2016-06-01 10:30:00,15.24,15.25,15.22,15.23,215191.0,15.24,15.25,15.22,15.23,215191.0
2016-06-01 10:40:00,15.22,15.23,15.17,15.19,277263.0,15.22,15.23,15.17,15.19,277263.0
2016-06-01 10:50:00,15.19,15.21,15.18,15.21,114372.0,15.19,15.21,15.18,15.21,114372.0
2016-06-01 11:00:00,15.21,15.22,15.19,15.2,68858.0,15.21,15.22,15.19,15.2,68858.0
2016-06-01 11:10:00,15.2,15.24,15.19,15.22,105204.0,15.2,15.24,15.19,15.22,105204.0
2016-06-01 11:20:00,15.22,15.23,15.21,15.21,70811.0,15.22,15.23,15.21,15.21,70811.0
2016-06-01 11:30:00,15.21,15.24,15.21,15.22,62067.0,15.21,15.24,15.21,15.22,62067.0
2016-06-01 11:40:00,15.21,15.22,15.2,15.21,63342.0,15.21,15.22,15.2,15.21,63342.0
2016-06-01 11:50:00,15.21,15.22,15.18,15.19,87258.0,15.21,15.22,15.18,15.19,87258.0
2016-06-01 12:00:00,15.19,15.19,15.15,15.16,246922.0,15.19,15.19,15.15,15.16,246922.0
2016-06-01 12:10:00,15.16,15.18,15.15,15.17,162640.0,15.16,15.18,15.15,15.17,162640.0
2016-06-01 12:20:00,15.16,15.17,15.14,15.15,78843.0,15.16,15.17,15.14,15.15,78843.0
2016-06-01 12:30:00,15.14,15.16,15.13,15.14,157077.0,15.14,15.16,15.13,15.14,157077.0
2016-06-01 12:40:00,15.13,15.14,15.06,15.07,555199.0,15.13,15.14,15.06,15.07,555199.0
2016-06-01 12:50:00,15.08,15.09,15.04,15.08,195013.0,15.08,15.09,15.04,15.08,195013.0
2016-06-01 13:00:00,15.09,15.12,15.07,15.11,74921.0,15.09,15.12,15.07,15.11,74921.0
2016-06-01 13:10:00,15.12,15.13,15.1,15.11,278912.0,15.12,15.13,15.1,15.11,278912.0
2016-06-01 13:20:00,15.12,15.17,15.11,15.16,214341.0,15.12,15.17,15.11,15.16,214341.0
2016-06-01 13:30:00,15.16,15.17,15.15,15.15,29263.0,15.16,15.17,15.15,15.15,29263.0
2016-06-01 13:40:00,15.16,15.16,15.12,15.14,93372.0,15.16,15.16,15.12,15.14,93372.0
2016-06-01 13:50:00,15.14,15.15,15.13,15.15,64207.0,15.14,15.15,15.13,15.15,64207.0
2016-06-01 14:00:00,15.14,15.14,15.12,15.14,82602.0,15.14,15.14,15.12,15.14,82602.0
2016-06-01 14:10:00,15.14,15.16,15.13,15.16,30756.0,15.14,15.16,15.13,15.16,30756.0
2016-06-01 14:20:00,15.16,15.17,15.15,15.15,61023.0,15.16,15.17,15.15,15.15,61023.0
2016-06-01 14:30:00,15.16,15.18,15.15,15.16,87920.0,15.16,15.18,15.15,15.16,87920.0
2016-06-01 14:40:00,15.16,15.16,15.14,15.15,28924.0,15.16,15.16,15.14,15.15,28924.0
2016-06-01 14:50:00,15.15,15.16,15.14,15.15,98542.0,15.15,15.16,15.14,15.15,98542.0
2016-06-01 15:00:00,15.16,15.18,15.15,15.16,134149.0,15.16,15.18,15.15,15.16,134149.0
2016-06-01 15:10:00,15.16,15.17,15.15,15.16,82130.0,15.16,15.17,15.15,15.16,82130.0
2016-06-01 15:20:00,15.16,15.19,15.15,15.18,89391.0,15.16,15.19,15.15,15.18,89391.0
2016-06-01 15:30:00,15.18,15.19,15.16,15.19,360822.0,15.18,15.19,15.16,15.19,360822.0
2016-06-01 15:40:00,15.18,15.19,15.17,15.19,223863.0,15.18,15.19,15.17,15.19,223863.0
2016-06-01 15:50:00,15.18,15.2,15.18,15.19,311878.0,15.18,15.2,15.18,15.19,311878.0
2016-06-02 09:30:00,15.21,15.21,15.17,15.19,345219.0,15.21,15.21,15.17,15.19,345219.0
2016-06-02 09:40:00,15.18,15.21,15.18,15.2,148078.0,15.18,15.21,15.18,15.2,148078.0
2016-06-02 09:50:00,15.2,15.22,15.19,15.21,165068.0,15.2,15.22,15.19,15.21,165068.0
2016-06-02 10:00:00,15.21,15.24,15.2,15.23,300955.0,15.21,15.24,15.2,15.23,300955.0
2016-06-02 10:10:00,15.24,15.24,15.21,15.22,88450.0,15.24,15.24,15.21,15.22,88450.0
2016-06-02 10:20:00,15.22,15.23,15.21,15.22,248285.0,15.22,15.23,15.21,15.22,248285.0
2016-06-02 10:30:00,15.21,15.22,15.19,15.2,249269.0,15.21,15.22,15.19,15.2,249269.0
2016-06-02 10:40:00,15.2,15.21,15.19,15.2,107819.0,15.2,15.21,15.19,15.2,107819.0
2016-06-02 10:50:00,15.2,15.2,15.18,15.19,110998.0,15.2,15.2,15.18,15.19,110998.0
2016-06-02 11:00:00,15.19,15.2,15.17,15.19,100739.0,15.19,15.2,15.17,15.19,100739.0
2016-06-02 11:10:00,15.19,15.22,15.18,15.21,192388.0,15.19,15.22,15.18,15.21,192388.0
2016-06-02 11:20:00,15.21,15.22,15.19,15.2,177339.0,15.21,15.22,15.19,15.2,177339.0
2016-06-02 11:30:00,15.21,15.24,15.21,15.22,172813.0,15.21,15.24,15.21,15.22,172813.0
2016-06-02 11:40:00,15.23,15.23,15.22,15.22,52137.0,15.23,15.23,15.22,15.22,52137.0
2016-06-02 11:50:00,15.22,15.24,15.22,15.23,50431.0,15.22,15.24,15.22,15.23,50431.0
2016-06-02 12:00:00,15.24,15.24,15.23,15.24,30867.0,15.24,15.24,15.23,15.24,30867.0
2016-06-02 12:10:00,15.24,15.25,15.23,15.25,65844.0,15.24,15.25,15.23,15.25,65844.0
2016-06-02 12:20:00,15.24,15.25,15.23,15.24,26520.0,15.24,15.25,15.23,15.24,26520.0
2016-06-02 12:30:00,15.24,15.25,15.22,15.23,64682.0,15.24,15.25,15.22,15.23,64682.0
2016-06-02 12:40:00,15.23,15.24,15.22,15.23,97734.0,15.23,15.24,15.22,15.23,97734.0
2016-06-02 12:50:00,15.22,15.23,15.21,15.22,64445.0,15.22,15.23,15.21,15.22,64445.0
2016-06-02 13:00:00,15.23,15.23,15.21,15.21,29813.0,15.23,15.23,15.21,15.21,29813.0
2016-06-02 13:10:00,15.22,15.23,15.21,15.22,31872.0,15.22,15.23,15.21,15.22,31872.0
2016-06-02 13:20:00,15.22,15.23,15.22,15.22,29788.0,15.22,15.23,15.22,15.22,29788.0
2016-06-02 13:30:00,15.23,15.23,15.22,15.23,12174.0,15.23,15.23,15.22,15.23,12174.0
2016-06-02 13:40:00,15.23,15.23,15.22,15.23,10439.0,15.23,15.23,15.22,15.23,10439.0
2016-06-02 13:50:00,15.23,15.23,15.22,15.22,41357.0,15.23,15.23,15.22,15.22,41357.0
2016-06-02 14:00:00,15.23,15.23,15.22,15.22,40433.0,15.23,15.23,15.22,15.22,40433.0
2016-06-02 14:10:00,15.23,15.23,15.22,15.22,34418.0,15.23,15.23,15.22,15.22,34418.0
2016-06-02 14:20:00,15.23,15.23,15.21,15.22,58524.0,15.23,15.23,15.21,15.22,58524.0
2016-06-02 14:30:00,15.22,15.22,15.21,15.22,32682.0,15.22,15.22,15.21,15.22,32682.0
2016-06-02 14:40:00,15.22,15.22,15.21,15.22,14073.0,15.22,15.22,15.21,15.22,14073.0
2016-06-02 14:50:00,15.22,15.23,15.21,15.22,92376.0,15.22,15.23,15.21,15.22,92376.0
2016-06-02 15:00:00,15.22,15.23,15.21,15.21,80573.0,15.22,15.23,15.21,15.21,80573.0
2016-06-02 15:10:00,15.21,15.22,15.21,15.22,22549.0,15.21,15.22,15.21,15.22,22549.0
2016-06-02 15:20:00,15.21,15.22,15.21,15.21,49027.0,15.21,15.22,15.21,15.21,49027.0
2016-06-02 15:30:00,15.22,15.22,15.21,15.22,49836.0,15.22,15.22,15.21,15.22,49836.0
2016-06-02 15:40:00,15.21,15.22,15.21,15.21,113535.0,15.21,15.22,15.21,15.21,113535.0
2016-06-02 15:50:00,15.21,15.22,15.21,15.21,211949.0,15.21,15.22,15.21,15.21,211949.0
2016-06-03 09:30:00,15.59,15.63,15.59,15.61,712627.0,15.59,15.63,15.59,15.61,712627.0
2016-06-03 09:40:00,15.61,15.62,15.56,15.6,294635.0,15.61,15.62,15.56,15.6,294635.0
2016-06-03 09:50:00,15.6,15.61,15.56,15.57,326874.0,15.6,15.61,15.56,15.57,326874.0
2016-06-03 10:00:00,15.57,15.64,15.56,15.59,1150831.0,15.57,15.64,15.56,15.59,1150831.0
2016-06-03 10:10:00,15.6,15.61,15.56,15.61,255210.0,15.6,15.61,15.56,15.61,255210.0
2016-06-03 10:20:00,15.61,15.61,15.55,15.55,214783.0,15.61,15.61,15.55,15.55,214783.0
2016-06-03 10:30:00,15.56,15.56,15.53,15.54,219649.0,15.56,15.56,15.53,15.54,219649.0
2016-06-03 10:40:00,15.55,15.56,15.51,15.53,238484.0,15.55,15.56,15.51,15.53,238484.0
2016-06-03 10:50:00,15.53,15.55,15.51,15.54,77902.0,15.53,15.55,15.51,15.54,77902.0
2016-06-03 11:00:00,15.55,15.57,15.54,15.57,69942.0,15.55,15.57,15.54,15.57,69942.0
2016-06-03 11:10:00,15.57,15.58,15.53,15.54,119942.0,15.57,15.58,15.53,15.54,119942.0
2016-06-03 11:20:00,15.54,15.56,15.53,15.56,65560.0,15.54,15.56,15.53,15.56,65560.0
2016-06-03 11:30:00,15.56,15.57,15.55,15.56,68402.0,15.56,15.57,15.55,15.56,68402.0
2016-06-03 11:40:00,15.57,15.57,15.53,15.54,104366.0,15.57,15.57,15.53,15.54,104366.0
2016-06-03 11:50:00,15.54,15.55,15.53,15.54,135837.0,15.54,15.55,15.53,15.54,135837.0
2016-06-03 12:00:00,15.54,15.54,15.53,15.53,152507.0,15.54,15.54,15.53,15.53,152507.0
2016-06-03 12:10:00,15.53,15.54,15.52,15.54,50038.0,15.53,15.54,15.52,15.54,50038.0
2016-06-03 12:20:00,15.54,15.55,15.52,15.54,143336.0,15.54,15.55,15.52,15.54,143336.0
2016-06-03 12:30:00,15.54,15.56,15.53,15.54,69525.0,15.54,15.56,15.53,15.54,69525.0
2016-06-03 12:40:00,15.53,15.54,15.52,15.53,53468.0,15.53,15.54,15.52,15.53,53468.0
2016-06-03 12:50:00,15.54,15.54,15.53,15.54,21879.0,15.54,15.54,15.53,15.54,21879.0
2016-06-03 13:00:00,15.53,15.55,15.53,15.54,34892.0,15.53,15.55,15.53,15.54,34892.0
2016-06-03 13:10:00,15.54,15.54,15.53,15.54,46264.0,15.54,15.54,15.53,15.54,46264.0
2016-06-03 13:20:00,15.54,15.55,15.53,15.55,79142.0,15.54,15.55,15.53,15.55,79142.0
2016-06-03 13:30:00,15.54,15.55,15.53,15.54,106530.0,15.54,15.55,15.53,15.54,106530.0
2016-06-03 13:40:00,15.53,15.55,15.53,15.55,84793.0,15.53,15.55,15.53,15.55,84793.0
2016-06-03 13:50:00,15.55,15.56,15.54,15.56,63451.0,15.55,15.56,15.54,15.56,63451.0
2016-06-03 14:00:00,15.56,15.57,15.55,15.56,112252.0,15.56,15.57,15.55,15.56,112252.0
2016-06-03 14:10:00,15.56,15.56,15.54,15.55,100837.0,15.56,15.56,15.54,15.55,100837.0
2016-06-03 14:20:00,15.56,15.56,15.55,15.56,97249.0,15.56,15.56,15.55,15.56,97249.0
2016-06-03 14:30:00,15.56,15.57,15.55,15.57,82985.0,15.56,15.57,15.55,15.57,82985.0
2016-06-03 14:40:00,15.57,15.59,15.57,15.59,93186.0,15.57,15.59,15.57,15.59,93186.0
2016-06-03 14:50:00,15.59,15.6,15.57,15.58,94850.0,15.59,15.6,15.57,15.58,94850.0
2016-06-03 15:00:00,15.58,15.59,15.57,15.59,131192.0,15.58,15.59,15.57,15.59,131192.0
2016-06-03 15:10:00,15.59,15.59,15.57,15.58,203381.0,15.59,15.59,15.57,15.58,203381.0
2016-06-03 15:20:00,15.57,15.6,15.57,15.6,128683.0,15.57,15.6,15.57,15.6,128683.0
2016-06-03 15:30:00,15.6,15.6,15.58,15.59,193034.0,15.6,15.6,15.58,15.59,193034.0
2016-06-03 15:40:00,15.59,15.6,15.58,15.6,276332.0,15.59,15.6,15.58,15.6,276332.0
2016-06-03 15:50:00,15.6,15.62,15.59,15.6,945659.0,15.6,15.62,15.59,15.6,945659.0
2016-06-06 09:30:00,15.63,15.63,15.59,15.6,444853.0,15.63,15.63,15.59,15.6,444853.0
2016-06-06 09:40:00,15.59,15.62,15.59,15.61,197221.0,15.59,15.62,15.59,15.61,197221.0
2016-06-06 09:50:00,15.6,15.63,15.59,15.63,157486.0,15.6,15.63,15.59,15.63,157486.0
2016-06-06 10:00:00,15.62,15.63,15.6,15.61,144708.0,15.62,15.63,15.6,15.61,144708.0
2016-06-06 10:10:00,15.6,15.61,15.58,15.6,307566.0,15.6,15.61,15.58,15.6,307566.0
2016-06-06 10:20:00,15.6,15.6,15.57,15.59,210499.0,15.6,15.6,15.57,15.59,210499.0
2016-06-06 10:30:00,15.59,15.59,15.56,15.57,84118.0,15.59,15.59,15.56,15.57,84118.0
2016-06-06 10:40:00,15.57,15.6,15.56,15.59,144503.0,15.57,15.6,15.56,15.59,144503.0
2016-06-06 10:50:00,15.59,15.63,15.59,15.62,99573.0,15.59,15.63,15.59,15.62,99573.0
2016-06-06 11:00:00,15.62,15.65,15.61,15.65,178537.0,15.62,15.65,15.61,15.65,178537.0
2016-06-06 11:10:00,15.64,15.65,15.64,15.65,37866.0,15.64,15.65,15.64,15.65,37866.0
2016-06-06 11:20:00,15.65,15.67,15.64,15.66,75130.0,15.65,15.67,15.64,15.66,75130.0
2016-06-06 11:30:00,15.66,15.66,15.64,15.66,112105.0,15.66,15.66,15.64,15.66,112105.0
2016-06-06 11:40:00,15.65,15.66,15.63,15.64,78094.0,15.65,15.66,15.63,15.64,78094.0
2016-06-06 11:50:00,15.64,15.65,15.63,15.64,89117.0,15.64,15.65,15.63,15.64,89117.0
2016-06-06 12:00:00,15.64,15.65,15.62,15.62,32465.0,15.64,15.65,15.62,15.62,32465.0
2016-06-06 12:10:00,15.63,15.63,15.6,15.62,81038.0,15.63,15.63,15.6,15.62,81038.0
2016-06-06 12:20:00,15.61,15.62,15.61,15.62,62860.0,15.61,15.62,15.61,15.62,62860.0
2016-06-06 12:30:00,15.61,15.64,15.57,15.6,506189.0,15.61,15.64,15.57,15.6,506189.0
2016-06-06 12:40:00,15.61,15.63,15.59,15.62,130170.0,15.61,15.63,15.59,15.62,130170.0
2016-06-06 12:50:00,15.62,15.64,15.6,15.64,305650.0,15.62,15.64,15.6,15.64,305650.0
2016-06-06 13:00:00,15.64,15.65,15.62,15.63,108661.0,15.64,15.65,15.62,15.63,108661.0
2016-06-06 13:10:00,15.63,15.64,15.61,15.62,73283.0,15.63,15.64,15.61,15.62,73283.0
2016-06-06 13:20:00,15.63,15.64,15.61,15.64,84746.0,15.63,15.64,15.61,15.64,84746.0
2016-06-06 13:30:00,15.63,15.64,15.62,15.63,30078.0,15.63,15.64,15.62,15.63,30078.0
2016-06-06 13:40:00,15.62,15.63,15.6,15.61,51181.0,15.62,15.63,15.6,15.61,51181.0
2016-06-06 13:50:00,15.61,15.62,15.6,15.62,94308.0,15.61,15.62,15.6,15.62,94308.0
2016-06-06 14:00:00,15.62,15.62,15.61,15.62,37509.0,15.62,15.62,15.61,15.62,37509.0
2016-06-06 14:10:00,15.61,15.63,15.61,15.62,61603.0,15.61,15.63,15.61,15.62,61603.0
2016-06-06 14:20:00,15.61,15.64,15.61,15.64,93754.0,15.61,15.64,15.61,15.64,93754.0
2016-06-06 14:30:00,15.64,15.65,15.63,15.64,55036.0,15.64,15.65,15.63,15.64,55036.0
2016-06-06 14:40:00,15.64,15.64,15.63,15.64,40127.0,15.64,15.64,15.63,15.64,40127.0
2016-06-06 14:50:00,15.64,15.65,15.63,15.64,65310.0,15.64,15.65,15.63,15.64,65310.0
2016-06-06 15:00:00,15.65,15.65,15.64,15.64,34793.0,15.65,15.65,15.64,15.64,34793.0
2016-06-06 15:10:00,15.64,15.66,15.64,15.66,95218.0,15.64,15.66,15.64,15.66,95218.0
2016-06-06 15:20:00,15.66,15.66,15.65,15.66,149493.0,15.66,15.66,15.65,15.66,149493.0
2016-06-06 15:30:00,15.66,15.66,15.65,15.66,58150.0,15.66,15.66,15.65,15.66,58150.0
2016-06-06 15:40:00,15.66,15.68,15.65,15.68,175079.0,15.66,15.68,15.65,15.68,175079.0
2016-06-06 15:50:00,15.67,15.68,15.67,15.68,502561.0,15.67,15.68,15.67,15.68,502561.0
2016-06-07 09:30:00,15.57,15.58,15.55,15.57,374433.0,15.57,15.58,15.55,15.57,374433.0
2016-06-07 09:40:00,15.57,15.6,15.56,15.57,145602.0,15.57,15.6,15.56,15.57,145602.0
2016-06-07 09:50:00,15.56,15.59,15.56,15.58,120706.0,15.56,15.59,15.56,15.58,120706.0
2016-06-07 10:00:00,15.57,15.58,15.56,15.56,78438.0,15.57,15.58,15.56,15.56,78438.0
2016-06-07 10:10:00,15.57,15.58,15.56,15.58,156619.0,15.57,15.58,15.56,15.58,156619.0
2016-06-07 10:20:00,15.58,15.6,15.56,15.57,391473.0,15.58,15.6,15.56,15.57,391473.0
2016-06-07 10:30:00,15.57,15.59,15.56,15.59,220939.0,15.57,15.59,15.56,15.59,220939.0
2016-06-07 10:40:00,15.59,15.6,15.56,15.57,148251.0,15.59,15.6,15.56,15.57,148251.0
2016-06-07 10:50:00,15.57,15.59,15.56,15.57,93695.0,15.57,15.59,15.56,15.57,93695.0
2016-06-07 11:00:00,15.57,15.58,15.54,15.56,131596.0,15.57,15.58,15.54,15.56,131596.0
2016-06-07 11:10:00,15.56,15.56,15.55,15.55,65549.0,15.56,15.56,15.55,15.55,65549.0
2016-06-07 11:20:00,15.56,15.58,15.55,15.57,65474.0,15.56,15.58,15.55,15.57,65474.0
2016-06-07 11:30:00,15.56,15.58,15.56,15.57,55685.0,15.56,15.58,15.56,15.57,55685.0
2016-06-07 11:40:00,15.56,15.58,15.55,15.57,75816.0,15.56,15.58,15.55,15.57,75816.0
2016-06-07 11:50:00,15.57,15.58,15.55,15.56,98219.0,15.57,15.58,15.55,15.56,98219.0
2016-06-07 12:00:00,15.56,15.58,15.55,15.57,94355.0,15.56,15.58,15.55,15.57,94355.0
2016-06-07 12:10:00,15.57,15.58,15.57,15.57,20242.0,15.57,15.58,15.57,15.57,20242.0
2016-06-07 12:20:00,15.58,15.6,15.58,15.6,26961.0,15.58,15.6,15.58,15.6,26961.0
2016-06-07 12:30:00,15.59,15.59,15.58,15.58,44943.0,15.59,15.59,15.58,15.58,44943.0
2016-06-07 12:40:00,15.58,15.58,15.57,15.58,26418.0,15.58,15.58,15.57,15.58,26418.0
2016-06-07 12:50:00,15.57,15.58,15.56,15.56,179317.0,15.57,15.58,15.56,15.56,179317.0
2016-06-07 13:00:00,15.57,15.58,15.56,15.57,54446.0,15.57,15.58,15.56,15.57,54446.0
2016-06-07 13:10:00,15.56,15.58,15.56,15.58,40308.0,15.56,15.58,15.56,15.58,40308.0
2016-06-07 13:20:00,15.58,15.61,15.58,15.6,166439.0,15.58,15.61,15.58,15.6,166439.0
2016-06-07 13:30:00,15.6,15.61,15.59,15.61,35748.0,15.6,15.61,15.59,15.61,35748.0
2016-06-07 13:40:00,15.6,15.61,15.6,15.6,72968.0,15.6,15.61,15.6,15.6,72968.0
2016-06-07 13:50:00,15.6,15.61,15.6,15.6,42072.0,15.6,15.61,15.6,15.6,42072.0
2016-06-07 14:00:00,15.61,15.62,15.6,15.62,61858.0,15.61,15.62,15.6,15.62,61858.0
2016-06-07 14:10:00,15.62,15.64,15.61,15.63,211021.0,15.62,15.64,15.61,15.63,211021.0
2016-06-07 14:20:00,15.63,15.65,15.62,15.65,67821.0,15.63,15.65,15.62,15.65,67821.0
2016-06-07 14:30:00,15.65,15.66,15.64,15.65,43943.0,15.65,15.66,15.64,15.65,43943.0
2016-06-07 14:40:00,15.66,15.66,15.63,15.64,206815.0,15.66,15.66,15.63,15.64,206815.0
2016-06-07 14:50:00,15.64,15.64,15.6,15.62,140093.0,15.64,15.64,15.6,15.62,140093.0
2016-06-07 15:00:00,15.62,15.62,15.59,15.61,108042.0,15.62,15.62,15.59,15.61,108042.0
2016-06-07 15:10:00,15.61,15.61,15.6,15.6,46053.0,15.61,15.61,15.6,15.6,46053.0
2016-06-07 15:20:00,15.61,15.62,15.6,15.61,56954.0,15.61,15.62,15.6,15.61,56954.0
2016-06-07 15:30:00,15.61,15.62,15.6,15.62,104676.0,15.61,15.62,15.6,15.62,104676.0
2016-06-07 15:40:00,15.62,15.63,15.62,15.62,106818.0,15.62,15.63,15.62,15.62,106818.0
2016-06-07 15:50:00,15.63,15.63,15.6,15.6,371934.0,15.63,15.63,15.6,15.6,371934.0
2016-06-08 09:30:00,16.16,16.25,16.16,16.21,1517520.0,16.16,16.25,16.16,16.21,1517520.0
2016-06-08 09:40:00,16.21,16.23,16.18,16.19,482540.0,16.21,16.23,16.18,16.19,482540.0
2016-06-08 09:50:00,16.19,16.26,16.18,16.23,651939.0,16.19,16.26,16.18,16.23,651939.0
2016-06-08 10:00:00,16.23,16.23,16.18,16.19,473970.0,16.23,16.23,16.18,16.19,473970.0
2016-06-08 10:10:00,16.19,16.2,16.13,16.16,909076.0,16.19,16.2,16.13,16.16,909076.0
2016-06-08 10:20:00,16.15,16.19,16.14,16.17,480268.0,16.15,16.19,16.14,16.17,480268.0
2016-06-08 10:30:00,16.16,16.21,16.15,16.15,318318.0,16.16,16.21,16.15,16.15,318318.0
2016-06-08 10:40:00,16.16,16.2,16.15,16.19,149881.0,16.16,16.2,16.15,16.19,149881.0
2016-06-08 10:50:00,16.19,16.21,16.18,16.19,284856.0,16.19,16.21,16.18,16.19,284856.0
2016-06-08 11:00:00,16.2,16.2,16.15,16.16,158947.0,16.2,16.2,16.15,16.16,158947.0
2016-06-08 11:10:00,16.16,16.2,16.15,16.19,224129.0,16.16,16.2,16.15,16.19,224129.0
2016-06-08 11:20:00,16.19,16.21,16.18,16.21,386625.0,16.19,16.21,16.18,16.21,386625.0
2016-06-08 11:30:00,16.22,16.22,16.19,16.21,229597.0,16.22,16.22,16.19,16.21,229597.0
2016-06-08 11:40:00,16.21,16.22,16.19,16.21,139606.0,16.21,16.22,16.19,16.21,139606.0
2016-06-08 11:50:00,16.21,16.21,16.19,16.21,129935.0,16.21,16.21,16.19,16.21,129935.0
2016-06-08 12:00:00,16.2,16.21,16.18,16.2,126008.0,16.2,16.21,16.18,16.2,126008.0
2016-06-08 12:10:00,16.21,16.22,16.2,16.21,98013.0,16.21,16.22,16.2,16.21,98013.0
2016-06-08 12:20:00,16.21,16.21,16.18,16.18,91907.0,16.21,16.21,16.18,16.18,91907.0
2016-06-08 12:30:00,16.19,16.2,16.18,16.18,87183.0,16.19,16.2,16.18,16.18,87183.0
2016-06-08 12:40:00,16.18,16.19,16.15,16.16,109543.0,16.18,16.19,16.15,16.16,109543.0
2016-06-08 12:50:00,16.15,16.16,16.15,16.16,315030.0,16.15,16.16,16.15,16.16,315030.0
2016-06-08 13:00:00,16.16,16.17,16.14,16.16,1391610.0,16.16,16.17,16.14,16.16,1391610.0
2016-06-08 13:10:00,16.16,16.16,16.1,16.11,377487.0,16.16,16.16,16.1,16.11,377487.0
2016-06-08 13:20:00,16.11,16.16,16.1,16.15,394688.0,16.11,16.16,16.1,16.15,394688.0
2016-06-08 13:30:00,16.15,16.15,16.14,16.15,67080.0,16.15,16.15,16.14,16.15,67080.0
2016-06-08 13:40:00,16.15,16.19,16.15,16.17,120354.0,16.15,16.19,16.15,16.17,120354.0
2016-06-08 13:50:00,16.17,16.2,16.17,16.2,71850.0,16.17,16.2,16.17,16.2,71850.0
2016-06-08 14:00:00,16.2,16.2,16.16,16.16,135535.0,16.2,16.2,16.16,16.16,135535.0
2016-06-08 14:10:00,16.16,16.17,16.15,16.16,90586.0,16.16,16.17,16.15,16.16,90586.0
2016-06-08 14:20:00,16.16,16.17,16.15,16.17,92533.0,16.16,16.17,16.15,16.17,92533.0
2016-06-08 14:30:00,16.17,16.18,16.16,16.18,85520.0,16.17,16.18,16.16,16.18,85520.0
2016-06-08 14:40:00,16.18,16.2,16.17,16.19,167813.0,16.18,16.2,16.17,16.19,167813.0
2016-06-08 14:50:00,16.19,16.19,16.17,16.19,81404.0,16.19,16.19,16.17,16.19,81404.0
2016-06-08 15:00:00,16.18,16.21,16.18,16.21,197776.0,16.18,16.21,16.18,16.21,197776.0
2016-06-08 15:10:00,16.21,16.21,16.19,16.2,130020.0,16.21,16.21,16.19,16.2,130020.0
2016-06-08 15:20:00,16.19,16.2,16.18,16.18,196921.0,16.19,16.2,16.18,16.18,196921.0
2016-06-08 15:30:00,16.19,16.19,16.16,16.16,359409.0,16.19,16.19,16.16,16.16,359409.0
2016-06-08 15:40:00,16.17,16.2,16.16,16.2,458666.0,16.17,16.2,16.16,16.2,458666.0
2016-06-08 15:50:00,16.2,16.21,16.19,16.21,1142154.0,16.2,16.21,16.19,16.21,1142154.0
2016-06-09 09:30:00,16.24,16.3,16.22,16.26,626171.0,16.24,16.3,16.22,16.26,626171.0
2016-06-09 09:40:00,16.27,16.32,16.24,16.31,542193.0,16.27,16.32,16.24,16.31,542193.0
2016-06-09 09:50:00,16.31,16.31,16.28,16.3,376863.0,16.31,16.31,16.28,16.3,376863.0
2016-06-09 10:00:00,16.3,16.3,16.25,16.27,246419.0,16.3,16.3,16.25,16.27,246419.0
2016-06-09 10:10:00,16.28,16.31,16.27,16.31,159441.0,16.28,16.31,16.27,16.31,159441.0
2016-06-09 10:20:00,16.31,16.35,16.31,16.34,295321.0,16.31,16.35,16.31,16.34,295321.0
2016-06-09 10:30:00,16.35,16.44,16.34,16.38,553809.0,16.35,16.44,16.34,16.38,553809.0
2016-06-09 10:40:00,16.39,16.41,16.35,16.36,351230.0,16.39,16.41,16.35,16.36,351230.0
2016-06-09 10:50:00,16.35,16.37,16.31,16.32,241698.0,16.35,16.37,16.31,16.32,241698.0
2016-06-09 11:00:00,16.32,16.38,16.31,16.37,594276.0,16.32,16.38,16.31,16.37,594276.0
2016-06-09 11:10:00,16.38,16.42,16.37,16.4,349061.0,16.38,16.42,16.37,16.4,349061.0
2016-06-09 11:20:00,16.4,16.42,16.38,16.41,424764.0,16.4,16.42,16.38,16.41,424764.0
2016-06-09 11:30:00,16.41,16.43,16.4,16.41,221073.0,16.41,16.43,16.4,16.41,221073.0
2016-06-09 11:40:00,16.41,16.42,16.37,16.39,665778.0,16.41,16.42,16.37,16.39,665778.0
2016-06-09 11:50:00,16.39,16.41,16.37,16.41,185532.0,16.39,16.41,16.37,16.41,185532.0
2016-06-09 12:00:00,16.41,16.41,16.39,16.41,79598.0,16.41,16.41,16.39,16.41,79598.0
2016-06-09 12:10:00,16.41,16.44,16.39,16.41,380092.0,16.41,16.44,16.39,16.41,380092.0
2016-06-09 12:20:00,16.41,16.45,16.4,16.44,112174.0,16.41,16.45,16.4,16.44,112174.0
2016-06-09 12:30:00,16.44,16.48,16.43,16.47,469818.0,16.44,16.48,16.43,16.47,469818.0
2016-06-09 12:40:00,16.47,16.48,16.43,16.43,192162.0,16.47,16.48,16.43,16.43,192162.0
2016-06-09 12:50:00,16.44,16.45,16.42,16.44,248859.0,16.44,16.45,16.42,16.44,248859.0
2016-06-09 13:00:00,16.44,16.45,16.42,16.44,194569.0,16.44,16.45,16.42,16.44,194569.0
2016-06-09 13:10:00,16.43,16.45,16.4,16.41,347397.0,16.43,16.45,16.4,16.41,347397.0
2016-06-09 13:20:00,16.41,16.44,16.39,16.43,313275.0,16.41,16.44,16.39,16.43,313275.0
2016-06-09 13:30:00,16.44,16.44,16.41,16.43,91718.0,16.44,16.44,16.41,16.43,91718.0
2016-06-09 13:40:00,16.43,16.44,16.42,16.43,115922.0,16.43,16.44,16.42,16.43,115922.0
2016-06-09 13:50:00,16.44,16.45,16.43,16.44,124154.0,16.44,16.45,16.43,16.44,124154.0
2016-06-09 14:00:00,16.44,16.44,16.43,16.44,38476.0,16.44,16.44,16.43,16.44,38476.0
2016-06-09 14:10:00,16.44,16.44,16.43,16.44,70812.0,16.44,16.44,16.43,16.44,70812.0
2016-06-09 14:20:00,16.44,16.45,16.43,16.45,56337.0,16.44,16.45,16.43,16.45,56337.0
2016-06-09 14:30:00,16.45,16.45,16.44,16.45,104582.0,16.45,16.45,16.44,16.45,104582.0
2016-06-09 14:40:00,16.44,16.45,16.44,16.45,194968.0,16.44,16.45,16.44,16.45,194968.0
2016-06-09 14:50:00,16.44,16.46,16.44,16.46,265656.0,16.44,16.46,16.44,16.46,265656.0
2016-06-09 15:00:00,16.45,16.46,16.44,16.44,202926.0,16.45,16.46,16.44,16.44,202926.0
2016-06-09 15:10:00,16.45,16.45,16.44,16.45,150981.0,16.45,16.45,16.44,16.45,150981.0
2016-06-09 15:20:00,16.44,16.45,16.42,16.44,224837.0,16.44,16.45,16.42,16.44,224837.0
2016-06-09 15:30:00,16.44,16.47,16.44,16.46,373425.0,16.44,16.47,16.44,16.46,373425.0
2016-06-09 15:40:00,16.46,16.48,16.46,16.48,448534.0,16.46,16.48,16.46,16.48,448534.0
2016-06-09 15:50:00,16.48,16.48,16.46,16.47,1206658.0,16.48,16.48,16.46,16.47,1206658.0
2016-06-10 09:30:00,16.47,16.52,16.46,16.49,795617.0,16.47,16.52,16.46,16.49,795617.0
2016-06-10 09:40:00,16.49,16.51,16.46,16.5,782087.0,16.49,16.51,16.46,16.5,782087.0
2016-06-10 09:50:00,16.49,16.5,16.45,16.5,335667.0,16.49,16.5,16.45,16.5,335667.0
2016-06-10 10:00:00,16.5,16.52,16.46,16.5,567131.0,16.5,16.52,16.46,16.5,567131.0
2016-06-10 10:10:00,16.5,16.51,16.47,16.48,401751.0,16.5,16.51,16.47,16.48,401751.0
2016-06-10 10:20:00,16.49,16.51,16.47,16.49,248937.0,16.49,16.51,16.47,16.49,248937.0
2016-06-10 10:30:00,16.49,16.51,16.48,16.5,186955.0,16.49,16.51,16.48,16.5,186955.0
2016-06-10 10:40:00,16.5,16.52,16.48,16.5,223039.0,16.5,16.52,16.48,16.5,223039.0
2016-06-10 10:50:00,16.49,16.52,16.49,16.52,205700.0,16.49,16.52,16.49,16.52,205700.0
2016-06-10 11:00:00,16.52,16.53,16.48,16.48,423230.0,16.52,16.53,16.48,16.48,423230.0
2016-06-10 11:10:00,16.48,16.49,16.41,16.42,466713.0,16.48,16.49,16.41,16.42,466713.0
2016-06-10 11:20:00,16.41,16.44,16.37,16.39,443369.0,16.41,16.44,16.37,16.39,443369.0
2016-06-10 11:30:00,16.39,16.39,16.36,16.38,290358.0,16.39,16.39,16.36,16.38,290358.0
2016-06-10 11:40:00,16.38,16.4,16.37,16.39,186759.0,16.38,16.4,16.37,16.39,186759.0
2016-06-10 11:50:00,16.39,16.42,16.38,16.41,230376.0,16.39,16.42,16.38,16.41,230376.0
2016-06-10 12:00:00,16.41,16.43,16.41,16.42,143638.0,16.41,16.43,16.41,16.42,143638.0
2016-06-10 12:10:00,16.43,16.47,16.42,16.46,136385.0,16.43,16.47,16.42,16.46,136385.0
2016-06-10 12:20:00,16.46,16.47,16.45,16.46,527021.0,16.46,16.47,16.45,16.46,527021.0
2016-06-10 12:30:00,16.46,16.49,16.46,16.46,202903.0,16.46,16.49,16.46,16.46,202903.0
2016-06-10 12:40:00,16.46,16.47,16.46,16.47,166260.0,16.46,16.47,16.46,16.47,166260.0
2016-06-10 12:50:00,16.46,16.47,16.45,16.46,464505.0,16.46,16.47,16.45,16.46,464505.0
2016-06-10 13:00:00,16.46,16.46,16.43,16.44,278154.0,16.46,16.46,16.43,16.44,278154.0
2016-06-10 13:10:00,16.44,16.47,16.44,16.47,132618.0,16.44,16.47,16.44,16.47,132618.0
2016-06-10 13:20:00,16.48,16.49,16.45,16.46,277675.0,16.48,16.49,16.45,16.46,277675.0
2016-06-10 13:30:00,16.46,16.47,16.45,16.47,106565.0,16.46,16.47,16.45,16.47,106565.0
2016-06-10 13:40:00,16.46,16.48,16.45,16.48,121860.0,16.46,16.48,16.45,16.48,121860.0
2016-06-10 13:50:00,16.48,16.49,16.47,16.48,187920.0,16.48,16.49,16.47,16.48,187920.0
2016-06-10 14:00:00,16.47,16.48,16.44,16.46,195995.0,16.47,16.48,16.44,16.46,195995.0
2016-06-10 14:10:00,16.46,16.48,16.45,16.48,87132.0,16.46,16.48,16.45,16.48,87132.0
2016-06-10 14:20:00,16.48,16.49,16.46,16.48,129983.0,16.48,16.49,16.46,16.48,129983.0
2016-06-10 14:30:00,16.48,16.49,16.47,16.48,50983.0,16.48,16.49,16.47,16.48,50983.0
2016-06-10 14:40:00,16.47,16.5,16.47,16.48,130135.0,16.47,16.5,16.47,16.48,130135.0
2016-06-10 14:50:00,16.48,16.5,16.47,16.48,155036.0,16.48,16.5,16.47,16.48,155036.0
2016-06-10 15:00:00,16.47,16.5,16.47,16.5,149171.0,16.47,16.5,16.47,16.5,149171.0
2016-06-10 15:10:00,16.49,16.5,16.48,16.48,107024.0,16.49,16.5,16.48,16.48,107024.0
2016-06-10 15:20:00,16.48,16.49,16.47,16.49,111565.0,16.48,16.49,16.47,16.49,111565.0
2016-06-10 15:30:00,16.49,16.49,16.48,16.49,78482.0,16.49,16.49,16.48,16.49,78482.0
2016-06-10 15:40:00,16.49,16.52,16.48,16.5,359772.0,16.49,16.52,16.48,16.5,359772.0
2016-06-10 15:50:00,16.5,16.5,16.49,16.49,354398.0,16.5,16.5,16.49,16.49,354398.0
2016-06-13 09:30:00,16.53,16.54,16.47,16.52,675718.0,16.53,16.54,16.47,16.52,675718.0
2016-06-13 09:40:00,16.51,16.53,16.48,16.52,376380.0,16.51,16.53,16.48,16.52,376380.0
2016-06-13 09:50:00,16.52,16.52,16.46,16.48,254641.0,16.52,16.52,16.46,16.48,254641.0
2016-06-13 10:00:00,16.48,16.51,16.47,16.49,289677.0,16.48,16.51,16.47,16.49,289677.0
2016-06-13 10:10:00,16.49,16.49,16.46,16.48,198575.0,16.49,16.49,16.46,16.48,198575.0
2016-06-13 10:20:00,16.48,16.55,16.48,16.55,205648.0,16.48,16.55,16.48,16.55,205648.0
2016-06-13 10:30:00,16.55,16.59,16.53,16.54,517551.0,16.55,16.59,16.53,16.54,517551.0
2016-06-13 10:40:00,16.54,16.58,16.54,16.55,206810.0,16.54,16.58,16.54,16.55,206810.0
2016-06-13 10:50:00,16.56,16.58,16.55,16.56,234817.0,16.56,16.58,16.55,16.56,234817.0
2016-06-13 11:00:00,16.56,16.57,16.53,16.55,221710.0,16.56,16.57,16.53,16.55,221710.0
2016-06-13 11:10:00,16.55,16.56,16.53,16.55,93950.0,16.55,16.56,16.53,16.55,93950.0
2016-06-13 11:20:00,16.56,16.58,16.55,16.58,156724.0,16.56,16.58,16.55,16.58,156724.0
2016-06-13 11:30:00,16.58,16.59,16.54,16.56,287904.0,16.58,16.59,16.54,16.56,287904.0
2016-06-13 11:40:00,16.56,16.57,16.55,16.56,60793.0,16.56,16.57,16.55,16.56,60793.0
2016-06-13 11:50:00,16.56,16.57,16.54,16.54,92432.0,16.56,16.57,16.54,16.54,92432.0
2016-06-13 12:00:00,16.54,16.55,16.53,16.54,106232.0,16.54,16.55,16.53,16.54,106232.0
2016-06-13 12:10:00,16.54,16.55,16.53,16.54,57968.0,16.54,16.55,16.53,16.54,57968.0
2016-06-13 12:20:00,16.55,16.57,16.54,16.57,110487.0,16.55,16.57,16.54,16.57,110487.0
2016-06-13 12:30:00,16.57,16.59,16.56,16.58,177092.0,16.57,16.59,16.56,16.58,177092.0
2016-06-13 12:40:00,16.57,16.6,16.57,16.6,94806.0,16.57,16.6,16.57,16.6,94806.0
2016-06-13 12:50:00,16.6,16.6,16.57,16.57,203165.0,16.6,16.6,16.57,16.57,203165.0
2016-06-13 13:00:00,16.57,16.58,16.57,16.57,22722.0,16.57,16.58,16.57,16.57,22722.0
2016-06-13 13:10:00,16.58,16.58,16.56,16.57,71810.0,16.58,16.58,16.56,16.57,71810.0
2016-06-13 13:20:00,16.57,16.6,16.56,16.6,108278.0,16.57,16.6,16.56,16.6,108278.0
2016-06-13 13:30:00,16.59,16.6,16.56,16.57,58825.0,16.59,16.6,16.56,16.57,58825.0
2016-06-13 13:40:00,16.57,16.57,16.54,16.55,123327.0,16.57,16.57,16.54,16.55,123327.0
2016-06-13 13:50:00,16.55,16.55,16.52,16.54,246509.0,16.55,16.55,16.52,16.54,246509.0
2016-06-13 14:00:00,16.53,16.54,16.52,16.54,58404.0,16.53,16.54,16.52,16.54,58404.0
2016-06-13 14:10:00,16.54,16.55,16.53,16.54,47550.0,16.54,16.55,16.53,16.54,47550.0
2016-06-13 14:20:00,16.54,16.56,16.53,16.55,373765.0,16.54,16.56,16.53,16.55,373765.0
2016-06-13 14:30:00,16.56,16.57,16.55,16.56,57591.0,16.56,16.57,16.55,16.56,57591.0
2016-06-13 14:40:00,16.56,16.58,16.55,16.55,239426.0,16.56,16.58,16.55,16.55,239426.0
2016-06-13 14:50:00,16.55,16.56,16.53,16.55,97377.0,16.55,16.56,16.53,16.55,97377.0
2016-06-13 15:00:00,16.55,16.55,16.54,16.55,51694.0,16.55,16.55,16.54,16.55,51694.0
2016-06-13 15:10:00,16.55,16.55,16.54,16.54,73779.0,16.55,16.55,16.54,16.54,73779.0
2016-06-13 15:20:00,16.54,16.55,16.54,16.55,97720.0,16.54,16.55,16.54,16.55,97720.0
2016-06-13 15:30:00,16.55,16.57,16.54,16.57,244310.0,16.55,16.57,16.54,16.57,244310.0
2016-06-13 15:40:00,16.57,16.58,16.56,16.57,279619.0,16.57,16.58,16.56,16.57,279619.0
2016-06-13 15:50:00,16.57,16.58,16.56,16.57,450815.0,16.57,16.58,16.56,16.57,450815.0
2016-06-14 09:30:00,16.6,16.6,16.49,16.5,497726.0,16.6,16.6,16.49,16.5,497726.0
2016-06-14 09:40:00,16.51,16.58,16.5,16.57,392104.0,16.51,16.58,16.5,16.57,392104.0
2016-06-14 09:50:00,16.57,16.58,16.54,16.54,468259.0,16.57,16.58,16.54,16.54,468259.0
2016-06-14 10:00:00,16.55,16.57,16.54,16.56,315463.0,16.55,16.57,16.54,16.56,315463.0
2016-06-14 10:10:00,16.55,16.57,16.5,16.5,359839.0,16.55,16.57,16.5,16.5,359839.0
2016-06-14 10:20:00,16.5,16.55,16.5,16.52,225089.0,16.5,16.55,16.5,16.52,225089.0
2016-06-14 10:30:00,16.52,16.54,16.5,16.51,181261.0,16.52,16.54,16.5,16.51,181261.0
2016-06-14 10:40:00,16.5,16.53,16.49,16.52,189352.0,16.5,16.53,16.49,16.52,189352.0
2016-06-14 10:50:00,16.52,16.52,16.5,16.52,190203.0,16.52,16.52,16.5,16.52,190203.0
2016-06-14 11:00:00,16.51,16.54,16.5,16.51,108643.0,16.51,16.54,16.5,16.51,108643.0
2016-06-14 11:10:00,16.51,16.52,16.5,16.5,88806.0,16.51,16.52,16.5,16.5,88806.0
2016-06-14 11:20:00,16.51,16.51,16.45,16.47,685219.0,16.51,16.51,16.45,16.47,685219.0
2016-06-14 11:30:00,16.48,16.5,16.47,16.48,863229.0,16.48,16.5,16.47,16.48,863229.0
2016-06-14 11:40:00,16.48,16.5,16.47,16.48,200119.0,16.48,16.5,16.47,16.48,200119.0
2016-06-14 11:50:00,16.48,16.48,16.47,16.47,74435.0,16.48,16.48,16.47,16.47,74435.0
2016-06-14 12:00:00,16.46,16.48,16.46,16.48,119254.0,16.46,16.48,16.46,16.48,119254.0
2016-06-14 12:10:00,16.48,16.49,16.47,16.49,70836.0,16.48,16.49,16.47,16.49,70836.0
2016-06-14 12:20:00,16.49,16.49,16.46,16.47,119523.0,16.49,16.49,16.46,16.47,119523.0
2016-06-14 12:30:00,16.47,16.49,16.47,16.48,60497.0,16.47,16.49,16.47,16.48,60497.0
2016-06-14 12:40:00,16.48,16.5,16.48,16.5,79097.0,16.48,16.5,16.48,16.5,79097.0
2016-06-14 12:50:00,16.5,16.5,16.49,16.49,16773.0,16.5,16.5,16.49,16.49,16773.0
2016-06-14 13:00:00,16.5,16.53,16.49,16.53,175110.0,16.5,16.53,16.49,16.53,175110.0
2016-06-14 13:10:00,16.53,16.53,16.51,16.52,68121.0,16.53,16.53,16.51,16.52,68121.0
2016-06-14 13:20:00,16.52,16.56,16.51,16.55,100335.0,16.52,16.56,16.51,16.55,100335.0
2016-06-14 13:30:00,16.55,16.57,16.55,16.55,92186.0,16.55,16.57,16.55,16.55,92186.0
2016-06-14 13:40:00,16.55,16.57,16.54,16.55,136258.0,16.55,16.57,16.54,16.55,136258.0
2016-06-14 13:50:00,16.54,16.55,16.54,16.55,53342.0,16.54,16.55,16.54,16.55,53342.0
2016-06-14 14:00:00,16.55,16.55,16.54,16.54,72574.0,16.55,16.55,16.54,16.54,72574.0
2016-06-14 14:10:00,16.55,16.55,16.53,16.54,115095.0,16.55,16.55,16.53,16.54,115095.0
2016-06-14 14:20:00,16.53,16.55,16.53,16.55,58320.0,16.53,16.55,16.53,16.55,58320.0
2016-06-14 14:30:00,16.55,16.57,16.54,16.54,198932.0,16.55,16.57,16.54,16.54,198932.0
2016-06-14 14:40:00,16.55,16.56,16.54,16.56,81351.0,16.55,16.56,16.54,16.56,81351.0
2016-06-14 14:50:00,16.56,16.57,16.54,16.54,57143.0,16.56,16.57,16.54,16.54,57143.0
2016-06-14 15:00:00,16.54,16.55,16.53,16.55,53497.0,16.54,16.55,16.53,16.55,53497.0
2016-06-14 15:10:00,16.55,16.56,16.54,16.55,52691.0,16.55,16.56,16.54,16.55,52691.0
2016-06-14 15:20:00,16.56,16.56,16.54,16.55,48929.0,16.56,16.56,16.54,16.55,48929.0
2016-06-14 15:30:00,16.55,16.55,16.54,16.55,100411.0,16.55,16.55,16.54,16.55,100411.0
2016-06-14 15:40:00,16.54,16.55,16.54,16.54,92474.0,16.54,16.55,16.54,16.54,92474.0
2016-06-14 15:50:00,16.54,16.55,16.53,16.53,303833.0,16.54,16.55,16.53,16.53,303833.0
2016-06-15 09:30:00,16.61,16.62,16.58,16.59,447245.0,16.61,16.62,16.58,16.59,447245.0
2016-06-15 09:40:00,16.59,16.61,16.58,16.61,180681.0,16.59,16.61,16.58,16.61,180681.0
2016-06-15 09:50:00,16.61,16.65,16.6,16.64,246716.0,16.61,16.65,16.6,16.64,246716.0
2016-06-15 10:00:00,16.64,16.64,16.62,16.62,137253.0,16.64,16.64,16.62,16.62,137253.0
2016-06-15 10:10:00,16.63,16.63,16.58,16.58,190899.0,16.63,16.63,16.58,16.58,190899.0
2016-06-15 10:20:00,16.59,16.6,16.57,16.59,285653.0,16.59,16.6,16.57,16.59,285653.0
2016-06-15 10:30:00,16.59,16.61,16.58,16.6,164978.0,16.59,16.61,16.58,16.6,164978.0
2016-06-15 10:40:00,16.61,16.61,16.58,16.59,129970.0,16.61,16.61,16.58,16.59,129970.0
2016-06-15 10:50:00,16.59,16.6,16.56,16.6,143120.0,16.59,16.6,16.56,16.6,143120.0
2016-06-15 11:00:00,16.6,16.61,16.59,16.6,126811.0,16.6,16.61,16.59,16.6,126811.0
2016-06-15 11:10:00,16.61,16.62,16.6,16.62,181645.0,16.61,16.62,16.6,16.62,181645.0
2016-06-15 11:20:00,16.62,16.64,16.61,16.63,129705.0,16.62,16.64,16.61,16.63,129705.0
2016-06-15 11:30:00,16.63,16.64,16.62,16.62,134913.0,16.63,16.64,16.62,16.62,134913.0
2016-06-15 11:40:00,16.62,16.63,16.61,16.62,81259.0,16.62,16.63,16.61,16.62,81259.0
2016-06-15 11:50:00,16.62,16.63,16.61,16.62,90332.0,16.62,16.63,16.61,16.62,90332.0
2016-06-15 12:00:00,16.61,16.62,16.61,16.61,31727.0,16.61,16.62,16.61,16.61,31727.0
2016-06-15 12:10:00,16.61,16.62,16.59,16.59,79568.0,16.61,16.62,16.59,16.59,79568.0
2016-06-15 12:20:00,16.59,16.6,16.58,16.59,64354.0,16.59,16.6,16.58,16.59,64354.0
2016-06-15 12:30:00,16.59,16.61,16.58,16.61,73236.0,16.59,16.61,16.58,16.61,73236.0
2016-06-15 12:40:00,16.6,16.61,16.6,16.61,21273.0,16.6,16.61,16.6,16.61,21273.0
2016-06-15 12:50:00,16.61,16.62,16.6,16.62,45794.0,16.61,16.62,16.6,16.62,45794.0
2016-06-15 13:00:00,16.62,16.62,16.6,16.61,46938.0,16.62,16.62,16.6,16.61,46938.0
2016-06-15 13:10:00,16.6,16.61,16.6,16.6,96968.0,16.6,16.61,16.6,16.6,96968.0
2016-06-15 13:20:00,16.61,16.63,16.6,16.62,131288.0,16.61,16.63,16.6,16.62,131288.0
2016-06-15 13:30:00,16.61,16.63,16.61,16.63,53510.0,16.61,16.63,16.61,16.63,53510.0
2016-06-15 13:40:00,16.64,16.65,16.62,16.63,313166.0,16.64,16.65,16.62,16.63,313166.0
2016-06-15 13:50:00,16.63,16.64,16.59,16.61,324409.0,16.63,16.64,16.59,16.61,324409.0
2016-06-15 14:00:00,16.65,16.73,16.58,16.64,1860696.0,16.65,16.73,16.58,16.64,1860696.0
2016-06-15 14:10:00,16.64,16.72,16.64,16.69,446016.0,16.64,16.72,16.64,16.69,446016.0
2016-06-15 14:20:00,16.69,16.75,16.68,16.73,772673.0,16.69,16.75,16.68,16.73,772673.0
2016-06-15 14:30:00,16.73,16.73,16.62,16.63,1115190.0,16.73,16.73,16.62,16.63,1115190.0
2016-06-15 14:40:00,16.63,16.7,16.63,16.65,303548.0,16.63,16.7,16.63,16.65,303548.0
2016-06-15 14:50:00,16.65,16.67,16.62,16.64,384706.0,16.65,16.67,16.62,16.64,384706.0
2016-06-15 15:00:00,16.64,16.66,16.62,16.64,246548.0,16.64,16.66,16.62,16.64,246548.0
2016-06-15 15:10:00,16.64,16.67,16.63,16.65,173386.0,16.64,16.67,16.63,16.65,173386.0
2016-06-15 15:20:00,16.66,16.66,16.64,16.66,146262.0,16.66,16.66,16.64,16.66,146262.0
2016-06-15 15:30:00,16.66,16.66,16.64,16.65,179686.0,16.66,16.66,16.64,16.65,179686.0
2016-06-15 15:40:00,16.64,16.66,16.63,16.64,280169.0,16.64,16.66,16.63,16.64,280169.0
2016-06-15 15:50:00,16.64,16.69,16.64,16.69,741087.0,16.64,16.69,16.64,16.69,741087.0
2016-06-16 09:30:00,16.89,16.9,16.84,16.86,1075966.0,16.89,16.9,16.84,16.86,1075966.0
2016-06-16 09:40:00,16.87,16.88,16.85,16.85,316246.0,16.87,16.88,16.85,16.85,316246.0
2016-06-16 09:50:00,16.86,16.87,16.82,16.87,321859.0,16.86,16.87,16.82,16.87,321859.0
2016-06-16 10:00:00,16.86,16.88,16.84,16.84,209137.0,16.86,16.88,16.84,16.84,209137.0
2016-06-16 10:10:00,16.85,16.86,16.77,16.82,683066.0,16.85,16.86,16.77,16.82,683066.0
2016-06-16 10:20:00,16.82,16.89,16.82,16.88,853428.0,16.82,16.89,16.82,16.88,853428.0
2016-06-16 10:30:00,16.88,16.91,16.86,16.89,412536.0,16.88,16.91,16.86,16.89,412536.0
2016-06-16 10:40:00,16.89,16.91,16.88,16.9,178942.0,16.89,16.91,16.88,16.9,178942.0
2016-06-16 10:50:00,16.91,16.92,16.89,16.9,337545.0,16.91,16.92,16.89,16.9,337545.0
2016-06-16 11:00:00,16.9,16.9,16.86,16.88,238395.0,16.9,16.9,16.86,16.88,238395.0
2016-06-16 11:10:00,16.88,16.88,16.83,16.85,234035.0,16.88,16.88,16.83,16.85,234035.0
2016-06-16 11:20:00,16.85,16.85,16.83,16.84,261268.0,16.85,16.85,16.83,16.84,261268.0
2016-06-16 11:30:00,16.84,16.85,16.82,16.83,234509.0,16.84,16.85,16.82,16.83,234509.0
2016-06-16 11:40:00,16.82,16.84,16.81,16.82,268372.0,16.82,16.84,16.81,16.82,268372.0
2016-06-16 11:50:00,16.82,16.82,16.79,16.79,141644.0,16.82,16.82,16.79,16.79,141644.0
2016-06-16 12:00:00,16.8,16.8,16.77,16.79,318540.0,16.8,16.8,16.77,16.79,318540.0
2016-06-16 12:10:00,16.78,16.83,16.78,16.81,253264.0,16.78,16.83,16.78,16.81,253264.0
2016-06-16 12:20:00,16.81,16.82,16.73,16.76,385679.0,16.81,16.82,16.73,16.76,385679.0
2016-06-16 12:30:00,16.76,16.8,16.75,16.79,106480.0,16.76,16.8,16.75,16.79,106480.0
2016-06-16 12:40:00,16.79,16.8,16.78,16.8,144443.0,16.79,16.8,16.78,16.8,144443.0
2016-06-16 12:50:00,16.79,16.81,16.79,16.79,69966.0,16.79,16.81,16.79,16.79,69966.0
2016-06-16 13:00:00,16.79,16.79,16.67,16.71,755393.0,16.79,16.79,16.67,16.71,755393.0
2016-06-16 13:10:00,16.71,16.73,16.65,16.67,551769.0,16.71,16.73,16.65,16.67,551769.0
2016-06-16 13:20:00,16.68,16.73,16.67,16.71,301792.0,16.68,16.73,16.67,16.71,301792.0
2016-06-16 13:30:00,16.71,16.72,16.69,16.7,214697.0,16.71,16.72,16.69,16.7,214697.0
2016-06-16 13:40:00,16.7,16.71,16.62,16.65,507184.0,16.7,16.71,16.62,16.65,507184.0
2016-06-16 13:50:00,16.65,16.67,16.53,16.57,868168.0,16.65,16.67,16.53,16.57,868168.0
2016-06-16 14:00:00,16.57,16.61,16.54,16.59,362280.0,16.57,16.61,16.54,16.59,362280.0
2016-06-16 14:10:00,16.6,16.65,16.6,16.63,325889.0,16.6,16.65,16.6,16.63,325889.0
2016-06-16 14:20:00,16.62,16.64,16.61,16.62,142378.0,16.62,16.64,16.61,16.62,142378.0
2016-06-16 14:30:00,16.62,16.62,16.56,16.59,453807.0,16.62,16.62,16.56,16.59,453807.0
2016-06-16 14:40:00,16.59,16.62,16.56,16.58,1076404.0,16.59,16.62,16.56,16.58,1076404.0
2016-06-16 14:50:00,16.58,16.6,16.55,16.55,3258019.0,16.58,16.6,16.55,16.55,3258019.0
2016-06-16 15:00:00,16.55,16.57,16.53,16.57,1508326.0,16.55,16.57,16.53,16.57,1508326.0
2016-06-16 15:10:00,16.56,16.57,16.39,16.44,2363961.0,16.56,16.57,16.39,16.44,2363961.0
2016-06-16 15:20:00,16.44,16.45,16.3,16.35,3643517.0,16.44,16.45,16.3,16.35,3643517.0
2016-06-16 15:30:00,16.35,16.4,16.34,16.38,1482757.0,16.35,16.4,16.34,16.38,1482757.0
2016-06-16 15:40:00,16.38,16.4,16.33,16.33,1534977.0,16.38,16.4,16.33,16.33,1534977.0
2016-06-16 15:50:00,16.33,16.34,16.31,16.31,2433783.0,16.33,16.34,16.31,16.31,2433783.0
2016-06-17 09:30:00,16.6,16.6,16.52,16.54,408005.0,16.6,16.6,16.52,16.54,408005.0
2016-06-17 09:40:00,16.54,16.56,16.53,16.54,339527.0,16.54,16.56,16.53,16.54,339527.0
2016-06-17 09:50:00,16.55,16.57,16.53,16.57,455128.0,16.55,16.57,16.53,16.57,455128.0
2016-06-17 10:00:00,16.57,16.58,16.55,16.57,811289.0,16.57,16.58,16.55,16.57,811289.0
2016-06-17 10:10:00,16.57,16.58,16.55,16.57,634288.0,16.57,16.58,16.55,16.57,634288.0
2016-06-17 10:20:00,16.57,16.62,16.56,16.59,456662.0,16.57,16.62,16.56,16.59,456662.0
2016-06-17 10:30:00,16.58,16.59,16.55,16.55,536323.0,16.58,16.59,16.55,16.55,536323.0
2016-06-17 10:40:00,16.55,16.56,16.51,16.53,658205.0,16.55,16.56,16.51,16.53,658205.0
2016-06-17 10:50:00,16.53,16.53,16.47,16.48,610401.0,16.53,16.53,16.47,16.48,610401.0
2016-06-17 11:00:00,16.47,16.47,16.39,16.42,625184.0,16.47,16.47,16.39,16.42,625184.0
2016-06-17 11:10:00,16.42,16.48,16.42,16.46,382762.0,16.42,16.48,16.42,16.46,382762.0
2016-06-17 11:20:00,16.45,16.48,16.43,16.44,182623.0,16.45,16.48,16.43,16.44,182623.0
2016-06-17 11:30:00,16.44,16.48,16.43,16.46,173725.0,16.44,16.48,16.43,16.46,173725.0
2016-06-17 11:40:00,16.45,16.48,16.45,16.46,258466.0,16.45,16.48,16.45,16.46,258466.0
2016-06-17 11:50:00,16.46,16.47,16.45,16.45,130009.0,16.46,16.47,16.45,16.45,130009.0
2016-06-17 12:00:00,16.45,16.46,16.43,16.45,149546.0,16.45,16.46,16.43,16.45,149546.0
2016-06-17 12:10:00,16.46,16.47,16.45,16.46,110053.0,16.46,16.47,16.45,16.46,110053.0
2016-06-17 12:20:00,16.46,16.48,16.45,16.47,135405.0,16.46,16.48,16.45,16.47,135405.0
2016-06-17 12:30:00,16.47,16.48,16.46,16.47,103808.0,16.47,16.48,16.46,16.47,103808.0
2016-06-17 12:40:00,16.47,16.49,16.46,16.48,189635.0,16.47,16.49,16.46,16.48,189635.0
2016-06-17 12:50:00,16.48,16.49,16.48,16.48,106461.0,16.48,16.49,16.48,16.48,106461.0
2016-06-17 13:00:00,16.49,16.51,16.48,16.51,176144.0,16.49,16.51,16.48,16.51,176144.0
2016-06-17 13:10:00,16.5,16.53,16.5,16.52,93388.0,16.5,16.53,16.5,16.52,93388.0
2016-06-17 13:20:00,16.54,16.56,16.52,16.55,139469.0,16.54,16.56,16.52,16.55,139469.0
2016-06-17 13:30:00,16.55,16.59,16.55,16.56,230295.0,16.55,16.59,16.55,16.56,230295.0
2016-06-17 13:40:00,16.57,16.57,16.54,16.55,78327.0,16.57,16.57,16.54,16.55,78327.0
2016-06-17 13:50:00,16.55,16.56,16.54,16.55,58568.0,16.55,16.56,16.54,16.55,58568.0
2016-06-17 14:00:00,16.56,16.58,16.55,16.58,175543.0,16.56,16.58,16.55,16.58,175543.0
2016-06-17 14:10:00,16.58,16.58,16.56,16.57,170059.0,16.58,16.58,16.56,16.57,170059.0
2016-06-17 14:20:00,16.57,16.59,16.56,16.59,151377.0,16.57,16.59,16.56,16.59,151377.0
2016-06-17 14:30:00,16.59,16.6,16.58,16.58,96526.0,16.59,16.6,16.58,16.58,96526.0
2016-06-17 14:40:00,16.59,16.59,16.56,16.57,187003.0,16.59,16.59,16.56,16.57,187003.0
2016-06-17 14:50:00,16.57,16.58,16.56,16.57,195272.0,16.57,16.58,16.56,16.57,195272.0
2016-06-17 15:00:00,16.58,16.59,16.57,16.59,128863.0,16.58,16.59,16.57,16.59,128863.0
2016-06-17 15:10:00,16.59,16.6,16.58,16.59,478086.0,16.59,16.6,16.58,16.59,478086.0
2016-06-17 15:20:00,16.59,16.59,16.57,16.57,826541.0,16.59,16.59,16.57,16.57,826541.0
2016-06-17 15:30:00,16.57,16.58,16.56,16.56,187449.0,16.57,16.58,16.56,16.56,187449.0
2016-06-17 15:40:00,16.56,16.58,16.56,16.57,404877.0,16.56,16.58,16.56,16.57,404877.0
2016-06-17 15:50:00,16.57,16.6,16.57,16.6,1854353.0,16.57,16.6,16.57,16.6,1854353.0
2016-06-20 09:30:00,16.51,16.55,16.49,16.54,700950.0,16.51,16.55,16.49,16.54,700950.0
2016-06-20 09:40:00,16.54,16.58,16.54,16.55,214032.0,16.54,16.58,16.54,16.55,214032.0
2016-06-20 09:50:00,16.55,16.59,16.55,16.57,195560.0,16.55,16.59,16.55,16.57,195560.0
2016-06-20 10:00:00,16.57,16.59,16.57,16.57,100417.0,16.57,16.59,16.57,16.57,100417.0
2016-06-20 10:10:00,16.57,16.6,16.57,16.59,122975.0,16.57,16.6,16.57,16.59,122975.0
2016-06-20 10:20:00,16.59,16.59,16.55,16.55,85887.0,16.59,16.59,16.55,16.55,85887.0
2016-06-20 10:30:00,16.56,16.58,16.54,16.58,86218.0,16.56,16.58,16.54,16.58,86218.0
2016-06-20 10:40:00,16.58,16.69,16.58,16.67,312022.0,16.58,16.69,16.58,16.67,312022.0
2016-06-20 10:50:00,16.68,16.68,16.64,16.65,117502.0,16.68,16.68,16.64,16.65,117502.0
2016-06-20 11:00:00,16.65,16.67,16.62,16.63,165808.0,16.65,16.67,16.62,16.63,165808.0
2016-06-20 11:10:00,16.63,16.63,16.61,16.62,82941.0,16.63,16.63,16.61,16.62,82941.0
2016-06-20 11:20:00,16.62,16.66,16.61,16.65,141375.0,16.62,16.66,16.61,16.65,141375.0
2016-06-20 11:30:00,16.66,16.66,16.63,16.63,209913.0,16.66,16.66,16.63,16.63,209913.0
2016-06-20 11:40:00,16.63,16.65,16.62,16.63,112844.0,16.63,16.65,16.62,16.63,112844.0
2016-06-20 11:50:00,16.63,16.63,16.61,16.61,100192.0,16.63,16.63,16.61,16.61,100192.0
2016-06-20 12:00:00,16.61,16.62,16.6,16.62,90572.0,16.61,16.62,16.6,16.62,90572.0
2016-06-20 12:10:00,16.62,16.65,16.61,16.64,61947.0,16.62,16.65,16.61,16.64,61947.0
2016-06-20 12:20:00,16.65,16.65,16.63,16.64,81040.0,16.65,16.65,16.63,16.64,81040.0
2016-06-20 12:30:00,16.64,16.66,16.64,16.64,83779.0,16.64,16.66,16.64,16.64,83779.0
2016-06-20 12:40:00,16.65,16.65,16.63,16.64,90151.0,16.65,16.65,16.63,16.64,90151.0
2016-06-20 12:50:00,16.64,16.64,16.62,16.63,90679.0,16.64,16.64,16.62,16.63,90679.0
2016-06-20 13:00:00,16.63,16.64,16.61,16.61,40725.0,16.63,16.64,16.61,16.61,40725.0
2016-06-20 13:10:00,16.62,16.63,16.6,16.62,96272.0,16.62,16.63,16.6,16.62,96272.0
2016-06-20 13:20:00,16.62,16.66,16.61,16.64,150224.0,16.62,16.66,16.61,16.64,150224.0
2016-06-20 13:30:00,16.64,16.66,16.64,16.64,63219.0,16.64,16.66,16.64,16.64,63219.0
2016-06-20 13:40:00,16.64,16.65,16.63,16.63,66520.0,16.64,16.65,16.63,16.63,66520.0
2016-06-20 13:50:00,16.64,16.65,16.63,16.64,71216.0,16.64,16.65,16.63,16.64,71216.0
2016-06-20 14:00:00,16.64,16.65,16.63,16.63,39185.0,16.64,16.65,16.63,16.63,39185.0
2016-06-20 14:10:00,16.63,16.65,16.62,16.65,82813.0,16.63,16.65,16.62,16.65,82813.0
2016-06-20 14:20:00,16.64,16.66,16.64,16.66,85361.0,16.64,16.66,16.64,16.66,85361.0
2016-06-20 14:30:00,16.65,16.66,16.62,16.64,83873.0,16.65,16.66,16.62,16.64,83873.0
2016-06-20 14:40:00,16.64,16.65,16.61,16.62,127544.0,16.64,16.65,16.61,16.62,127544.0
2016-06-20 14:50:00,16.62,16.63,16.6,16.61,128542.0,16.62,16.63,16.6,16.61,128542.0
2016-06-20 15:00:00,16.61,16.64,16.61,16.64,88117.0,16.61,16.64,16.61,16.64,88117.0
2016-06-20 15:10:00,16.64,16.64,16.61,16.63,91877.0,16.64,16.64,16.61,16.63,91877.0
2016-06-20 15:20:00,16.63,16.64,16.62,16.63,71303.0,16.63,16.64,16.62,16.63,71303.0
2016-06-20 15:30:00,16.63,16.64,16.62,16.63,198987.0,16.63,16.64,16.62,16.63,198987.0
2016-06-20 15:40:00,16.64,16.64,16.63,16.64,174283.0,16.64,16.64,16.63,16.64,174283.0
2016-06-20 15:50:00,16.64,16.66,16.63,16.64,459576.0,16.64,16.66,16.63,16.64,459576.0
2016-06-21 09:30:00,16.46,16.49,16.45,16.47,326917.0,16.46,16.49,16.45,16.47,326917.0
2016-06-21 09:40:00,16.48,16.49,16.44,16.48,284013.0,16.48,16.49,16.44,16.48,284013.0
2016-06-21 09:50:00,16.48,16.49,16.46,16.48,118301.0,16.48,16.49,16.46,16.48,118301.0
2016-06-21 10:00:00,16.47,16.5,16.42,16.44,228176.0,16.47,16.5,16.42,16.44,228176.0
2016-06-21 10:10:00,16.44,16.45,16.38,16.39,656597.0,16.44,16.45,16.38,16.39,656597.0
2016-06-21 10:20:00,16.39,16.39,16.32,16.37,702167.0,16.39,16.39,16.32,16.37,702167.0
2016-06-21 10:30:00,16.38,16.39,16.36,16.38,108238.0,16.38,16.39,16.36,16.38,108238.0
2016-06-21 10:40:00,16.38,16.39,16.36,16.38,332239.0,16.38,16.39,16.36,16.38,332239.0
2016-06-21 10:50:00,16.37,16.41,16.37,16.41,63818.0,16.37,16.41,16.37,16.41,63818.0
2016-06-21 11:00:00,16.41,16.46,16.41,16.45,199761.0,16.41,16.46,16.41,16.45,199761.0
2016-06-21 11:10:00,16.44,16.46,16.41,16.44,138424.0,16.44,16.46,16.41,16.44,138424.0
2016-06-21 11:20:00,16.44,16.45,16.42,16.43,150196.0,16.44,16.45,16.42,16.43,150196.0
2016-06-21 11:30:00,16.43,16.44,16.41,16.41,150986.0,16.43,16.44,16.41,16.41,150986.0
2016-06-21 11:40:00,16.42,16.43,16.4,16.41,120137.0,16.42,16.43,16.4,16.41,120137.0
2016-06-21 11:50:00,16.41,16.43,16.39,16.41,141753.0,16.41,16.43,16.39,16.41,141753.0
2016-06-21 12:00:00,16.42,16.43,16.41,16.42,81101.0,16.42,16.43,16.41,16.42,81101.0
2016-06-21 12:10:00,16.42,16.42,16.39,16.4,80682.0,16.42,16.42,16.39,16.4,80682.0
2016-06-21 12:20:00,16.39,16.4,16.38,16.39,65749.0,16.39,16.4,16.38,16.39,65749.0
2016-06-21 12:30:00,16.38,16.4,16.37,16.39,122376.0,16.38,16.4,16.37,16.39,122376.0
2016-06-21 12:40:00,16.4,16.43,16.39,16.42,57076.0,16.4,16.43,16.39,16.42,57076.0
2016-06-21 12:50:00,16.43,16.44,16.42,16.43,124320.0,16.43,16.44,16.42,16.43,124320.0
2016-06-21 13:00:00,16.44,16.44,16.43,16.44,22541.0,16.44,16.44,16.43,16.44,22541.0
2016-06-21 13:10:00,16.44,16.45,16.44,16.45,56355.0,16.44,16.45,16.44,16.45,56355.0
2016-06-21 13:20:00,16.45,16.46,16.44,16.45,100033.0,16.45,16.46,16.44,16.45,100033.0
2016-06-21 13:30:00,16.45,16.45,16.43,16.43,76918.0,16.45,16.45,16.43,16.43,76918.0
2016-06-21 13:40:00,16.44,16.46,16.43,16.44,72245.0,16.44,16.46,16.43,16.44,72245.0
2016-06-21 13:50:00,16.45,16.45,16.42,16.44,83193.0,16.45,16.45,16.42,16.44,83193.0
2016-06-21 14:00:00,16.44,16.46,16.42,16.46,145144.0,16.44,16.46,16.42,16.46,145144.0
2016-06-21 14:10:00,16.46,16.46,16.44,16.45,37766.0,16.46,16.46,16.44,16.45,37766.0
2016-06-21 14:20:00,16.45,16.46,16.44,16.46,46750.0,16.45,16.46,16.44,16.46,46750.0
2016-06-21 14:30:00,16.46,16.46,16.43,16.44,87822.0,16.46,16.46,16.43,16.44,87822.0
2016-06-21 14:40:00,16.43,16.44,16.42,16.43,68213.0,16.43,16.44,16.42,16.43,68213.0
2016-06-21 14:50:00,16.44,16.44,16.42,16.42,48932.0,16.44,16.44,16.42,16.42,48932.0
2016-06-21 15:00:00,16.42,16.45,16.42,16.44,85906.0,16.42,16.45,16.42,16.44,85906.0
2016-06-21 15:10:00,16.44,16.44,16.39,16.4,103983.0,16.44,16.44,16.39,16.4,103983.0
2016-06-21 15:20:00,16.4,16.41,16.37,16.39,193178.0,16.4,16.41,16.37,16.39,193178.0
2016-06-21 15:30:00,16.39,16.4,16.39,16.39,146741.0,16.39,16.4,16.39,16.39,146741.0
2016-06-21 15:40:00,16.39,16.39,16.37,16.38,119157.0,16.39,16.39,16.37,16.38,119157.0
2016-06-21 15:50:00,16.37,16.4,16.37,16.38,456617.0,16.37,16.4,16.37,16.38,456617.0
2016-06-22 09:30:00,16.41,16.44,16.39,16.43,236079.0,16.41,16.44,16.39,16.43,236079.0
2016-06-22 09:40:00,16.44,16.45,16.42,16.43,142565.0,16.44,16.45,16.42,16.43,142565.0
2016-06-22 09:50:00,16.43,16.43,16.41,16.42,102447.0,16.43,16.43,16.41,16.42,102447.0
2016-06-22 10:00:00,16.43,16.44,16.4,16.44,130343.0,16.43,16.44,16.4,16.44,130343.0
2016-06-22 10:10:00,16.43,16.45,16.4,16.42,88004.0,16.43,16.45,16.4,16.42,88004.0
2016-06-22 10:20:00,16.41,16.43,16.4,16.42,125015.0,16.41,16.43,16.4,16.42,125015.0
2016-06-22 10:30:00,16.42,16.43,16.41,16.42,159816.0,16.42,16.43,16.41,16.42,159816.0
2016-06-22 10:40:00,16.42,16.43,16.4,16.41,176176.0,16.42,16.43,16.4,16.41,176176.0
2016-06-22 10:50:00,16.42,16.47,16.42,16.44,175089.0,16.42,16.47,16.42,16.44,175089.0
2016-06-22 11:00:00,16.45,16.45,16.43,16.44,82696.0,16.45,16.45,16.43,16.44,82696.0
2016-06-22 11:10:00,16.44,16.45,16.43,16.44,34003.0,16.44,16.45,16.43,16.44,34003.0
2016-06-22 11:20:00,16.44,16.45,16.42,16.44,46365.0,16.44,16.45,16.42,16.44,46365.0
2016-06-22 11:30:00,16.45,16.48,16.44,16.45,182322.0,16.45,16.48,16.44,16.45,182322.0
2016-06-22 11:40:00,16.45,16.46,16.44,16.44,74483.0,16.45,16.46,16.44,16.44,74483.0
2016-06-22 11:50:00,16.44,16.44,16.42,16.44,83216.0,16.44,16.44,16.42,16.44,83216.0
2016-06-22 12:00:00,16.44,16.45,16.43,16.44,53370.0,16.44,16.45,16.43,16.44,53370.0
2016-06-22 12:10:00,16.45,16.46,16.43,16.45,70444.0,16.45,16.46,16.43,16.45,70444.0
2016-06-22 12:20:00,16.45,16.47,16.44,16.46,28500.0,16.45,16.47,16.44,16.46,28500.0
2016-06-22 12:30:00,16.47,16.48,16.45,16.46,88538.0,16.47,16.48,16.45,16.46,88538.0
2016-06-22 12:40:00,16.46,16.46,16.45,16.45,79194.0,16.46,16.46,16.45,16.45,79194.0
2016-06-22 12:50:00,16.45,16.45,16.43,16.45,86572.0,16.45,16.45,16.43,16.45,86572.0
2016-06-22 13:00:00,16.45,16.46,16.44,16.45,91910.0,16.45,16.46,16.44,16.45,91910.0
2016-06-22 13:10:00,16.44,16.45,16.42,16.44,182418.0,16.44,16.45,16.42,16.44,182418.0
2016-06-22 13:20:00,16.44,16.45,16.43,16.43,98168.0,16.44,16.45,16.43,16.43,98168.0
2016-06-22 13:30:00,16.43,16.44,16.4,16.41,229471.0,16.43,16.44,16.4,16.41,229471.0
2016-06-22 13:40:00,16.41,16.42,16.4,16.42,99336.0,16.41,16.42,16.4,16.42,99336.0
2016-06-22 13:50:00,16.41,16.42,16.39,16.41,77518.0,16.41,16.42,16.39,16.41,77518.0
2016-06-22 14:00:00,16.41,16.43,16.4,16.43,46769.0,16.41,16.43,16.4,16.43,46769.0
2016-06-22 14:10:00,16.42,16.43,16.4,16.42,46847.0,16.42,16.43,16.4,16.42,46847.0
2016-06-22 14:20:00,16.42,16.44,16.41,16.43,61984.0,16.42,16.44,16.41,16.43,61984.0
2016-06-22 14:30:00,16.43,16.44,16.42,16.42,50445.0,16.43,16.44,16.42,16.42,50445.0
2016-06-22 14:40:00,16.43,16.43,16.42,16.43,30659.0,16.43,16.43,16.42,16.43,30659.0
2016-06-22 14:50:00,16.42,16.43,16.4,16.43,67288.0,16.42,16.43,16.4,16.43,67288.0
2016-06-22 15:00:00,16.42,16.43,16.4,16.41,66883.0,16.42,16.43,16.4,16.41,66883.0
2016-06-22 15:10:00,16.41,16.41,16.4,16.4,50859.0,16.41,16.41,16.4,16.4,50859.0
2016-06-22 15:20:00,16.41,16.42,16.4,16.42,86750.0,16.41,16.42,16.4,16.42,86750.0
2016-06-22 15:30:00,16.41,16.43,16.41,16.43,95286.0,16.41,16.43,16.41,16.43,95286.0
2016-06-22 15:40:00,16.43,16.43,16.41,16.41,257204.0,16.43,16.43,16.41,16.41,257204.0
2016-06-22 15:50:00,16.41,16.43,16.41,16.42,504431.0,16.41,16.43,16.41,16.42,504431.0
2016-06-23 09:30:00,16.45,16.48,16.42,16.46,434847.0,16.45,16.48,16.42,16.46,434847.0
2016-06-23 09:40:00,16.46,16.47,16.44,16.45,136645.0,16.46,16.47,16.44,16.45,136645.0
2016-06-23 09:50:00,16.45,16.5,16.45,16.48,111049.0,16.45,16.5,16.45,16.48,111049.0
2016-06-23 10:00:00,16.48,16.5,16.46,16.48,138200.0,16.48,16.5,16.46,16.48,138200.0
2016-06-23 10:10:00,16.48,16.5,16.46,16.49,127906.0,16.48,16.5,16.46,16.49,127906.0
2016-06-23 10:20:00,16.49,16.5,16.48,16.5,32424.0,16.49,16.5,16.48,16.5,32424.0
2016-06-23 10:30:00,16.5,16.51,16.47,16.48,111058.0,16.5,16.51,16.47,16.48,111058.0
2016-06-23 10:40:00,16.48,16.48,16.46,16.47,86261.0,16.48,16.48,16.46,16.47,86261.0
2016-06-23 10:50:00,16.47,16.47,16.45,16.46,119891.0,16.47,16.47,16.45,16.46,119891.0
2016-06-23 11:00:00,16.46,16.47,16.43,16.44,220351.0,16.46,16.47,16.43,16.44,220351.0
2016-06-23 11:10:00,16.44,16.46,16.43,16.46,70530.0,16.44,16.46,16.43,16.46,70530.0
2016-06-23 11:20:00,16.46,16.49,16.45,16.49,93985.0,16.46,16.49,16.45,16.49,93985.0
2016-06-23 11:30:00,16.48,16.51,16.48,16.5,266066.0,16.48,16.51,16.48,16.5,266066.0
2016-06-23 11:40:00,16.51,16.51,16.49,16.5,46935.0,16.51,16.51,16.49,16.5,46935.0
2016-06-23 11:50:00,16.5,16.51,16.47,16.48,100517.0,16.5,16.51,16.47,16.48,100517.0
2016-06-23 12:00:00,16.49,16.49,16.47,16.47,43673.0,16.49,16.49,16.47,16.47,43673.0
2016-06-23 12:10:00,16.47,16.48,16.47,16.48,20394.0,16.47,16.48,16.47,16.48,20394.0
2016-06-23 12:20:00,16.48,16.48,16.45,16.46,122324.0,16.48,16.48,16.45,16.46,122324.0
2016-06-23 12:30:00,16.46,16.49,16.46,16.48,61391.0,16.46,16.49,16.46,16.48,61391.0
2016-06-23 12:40:00,16.48,16.49,16.47,16.48,89592.0,16.48,16.49,16.47,16.48,89592.0
2016-06-23 12:50:00,16.47,16.5,16.47,16.48,82398.0,16.47,16.5,16.47,16.48,82398.0
2016-06-23 13:00:00,16.48,16.49,16.47,16.48,107583.0,16.48,16.49,16.47,16.48,107583.0
2016-06-23 13:10:00,16.47,16.49,16.47,16.48,124706.0,16.47,16.49,16.47,16.48,124706.0
2016-06-23 13:20:00,16.48,16.49,16.46,16.46,199558.0,16.48,16.49,16.46,16.46,199558.0
2016-06-23 13:30:00,16.46,16.48,16.46,16.47,124209.0,16.46,16.48,16.46,16.47,124209.0
2016-06-23 13:40:00,16.46,16.48,16.44,16.48,133871.0,16.46,16.48,16.44,16.48,133871.0
2016-06-23 13:50:00,16.47,16.48,16.47,16.47,70399.0,16.47,16.48,16.47,16.47,70399.0
2016-06-23 14:00:00,16.48,16.48,16.46,16.47,96276.0,16.48,16.48,16.46,16.47,96276.0
2016-06-23 14:10:00,16.46,16.47,16.46,16.46,54598.0,16.46,16.47,16.46,16.46,54598.0
2016-06-23 14:20:00,16.46,16.48,16.46,16.47,106775.0,16.46,16.48,16.46,16.47,106775.0
2016-06-23 14:30:00,16.47,16.5,16.47,16.48,135071.0,16.47,16.5,16.47,16.48,135071.0
2016-06-23 14:40:00,16.48,16.49,16.48,16.49,22343.0,16.48,16.49,16.48,16.49,22343.0
2016-06-23 14:50:00,16.49,16.5,16.48,16.49,107394.0,16.49,16.5,16.48,16.49,107394.0
2016-06-23 15:00:00,16.5,16.5,16.48,16.48,113994.0,16.5,16.5,16.48,16.48,113994.0
2016-06-23 15:10:00,16.48,16.51,16.46,16.51,180663.0,16.48,16.51,16.46,16.51,180663.0
2016-06-23 15:20:00,16.5,16.52,16.5,16.51,132867.0,16.5,16.52,16.5,16.51,132867.0
2016-06-23 15:30:00,16.51,16.52,16.5,16.52,154979.0,16.51,16.52,16.5,16.52,154979.0
2016-06-23 15:40:00,16.51,16.52,16.5,16.51,404985.0,16.51,16.52,16.5,16.51,404985.0
2016-06-23 15:50:00,16.51,16.51,16.48,16.49,406608.0,16.51,16.51,16.48,16.49,406608.0
2016-06-24 09:30:00,17.05,17.07,16.94,16.94,2461891.0,17.05,17.07,16.94,16.94,2461891.0
2016-06-24 09:40:00,16.94,16.99,16.89,16.9,1380326.0,16.94,16.99,16.89,16.9,1380326.0
2016-06-24 09:50:00,16.91,16.92,16.82,16.88,777306.0,16.91,16.92,16.82,16.88,777306.0
2016-06-24 10:00:00,16.88,16.89,16.8,16.85,1052009.0,16.88,16.89,16.8,16.85,1052009.0
2016-06-24 10:10:00,16.85,16.87,16.83,16.86,561964.0,16.85,16.87,16.83,16.86,561964.0
2016-06-24 10:20:00,16.86,16.88,16.84,16.86,543556.0,16.86,16.88,16.84,16.86,543556.0
2016-06-24 10:30:00,16.87,16.9,16.86,16.87,249599.0,16.87,16.9,16.86,16.87,249599.0
2016-06-24 10:40:00,16.88,16.9,16.87,16.88,165720.0,16.88,16.9,16.87,16.88,165720.0
2016-06-24 10:50:00,16.87,16.91,16.86,16.91,368792.0,16.87,16.91,16.86,16.91,368792.0
2016-06-24 11:00:00,16.91,16.92,16.84,16.86,689868.0,16.91,16.92,16.84,16.86,689868.0
2016-06-24 11:10:00,16.86,16.88,16.85,16.87,279283.0,16.86,16.88,16.85,16.87,279283.0
2016-06-24 11:20:00,16.87,16.88,16.85,16.88,311811.0,16.87,16.88,16.85,16.88,311811.0
2016-06-24 11:30:00,16.88,16.9,16.86,16.89,359099.0,16.88,16.9,16.86,16.89,359099.0
2016-06-24 11:40:00,16.89,16.89,16.87,16.89,258544.0,16.89,16.89,16.87,16.89,258544.0
2016-06-24 11:50:00,16.88,16.89,16.87,16.88,266099.0,16.88,16.89,16.87,16.88,266099.0
2016-06-24 12:00:00,16.88,16.88,16.85,16.87,208251.0,16.88,16.88,16.85,16.87,208251.0
2016-06-24 12:10:00,16.88,16.88,16.86,16.88,171689.0,16.88,16.88,16.86,16.88,171689.0
2016-06-24 12:20:00,16.88,16.89,16.85,16.85,241938.0,16.88,16.89,16.85,16.85,241938.0
2016-06-24 12:30:00,16.86,16.86,16.83,16.84,148374.0,16.86,16.86,16.83,16.84,148374.0
2016-06-24 12:40:00,16.83,16.86,16.82,16.82,195631.0,16.83,16.86,16.82,16.82,195631.0
2016-06-24 12:50:00,16.83,16.87,16.82,16.85,188289.0,16.83,16.87,16.82,16.85,188289.0
2016-06-24 13:00:00,16.85,16.87,16.85,16.86,281149.0,16.85,16.87,16.85,16.86,281149.0
2016-06-24 13:10:00,16.86,16.88,16.83,16.84,128652.0,16.86,16.88,16.83,16.84,128652.0
2016-06-24 13:20:00,16.84,16.91,16.83,16.91,333968.0,16.84,16.91,16.83,16.91,333968.0
2016-06-24 13:30:00,16.91,16.91,16.89,16.91,118164.0,16.91,16.91,16.89,16.91,118164.0
2016-06-24 13:40:00,16.91,16.91,16.89,16.9,89347.0,16.91,16.91,16.89,16.9,89347.0
2016-06-24 13:50:00,16.89,16.91,16.89,16.9,105987.0,16.89,16.91,16.89,16.9,105987.0
2016-06-24 14:00:00,16.9,16.91,16.88,16.9,194389.0,16.9,16.91,16.88,16.9,194389.0
2016-06-24 14:10:00,16.9,16.91,16.89,16.9,87219.0,16.9,16.91,16.89,16.9,87219.0
2016-06-24 14:20:00,16.89,16.9,16.87,16.87,155111.0,16.89,16.9,16.87,16.87,155111.0
2016-06-24 14:30:00,16.88,16.88,16.84,16.86,292460.0,16.88,16.88,16.84,16.86,292460.0
2016-06-24 14:40:00,16.86,16.88,16.86,16.88,74572.0,16.86,16.88,16.86,16.88,74572.0
2016-06-24 14:50:00,16.88,16.88,16.87,16.88,65854.0,16.88,16.88,16.87,16.88,65854.0
2016-06-24 15:00:00,16.88,16.88,16.85,16.87,204433.0,16.88,16.88,16.85,16.87,204433.0
2016-06-24 15:10:00,16.87,16.87,16.86,16.87,136483.0,16.87,16.87,16.86,16.87,136483.0
2016-06-24 15:20:00,16.87,16.87,16.86,16.87,191480.0,16.87,16.87,16.86,16.87,191480.0
2016-06-24 15:30:00,16.87,16.89,16.86,16.88,792529.0,16.87,16.89,16.86,16.88,792529.0
2016-06-24 15:40:00,16.88,16.9,16.87,16.89,432034.0,16.88,16.9,16.87,16.89,432034.0
2016-06-24 15:50:00,16.89,16.9,16.87,16.88,870116.0,16.89,16.9,16.87,16.88,870116.0
2016-06-27 09:30:00,16.91,16.93,16.9,16.93,689846.0,16.91,16.93,16.9,16.93,689846.0
2016-06-27 09:40:00,16.93,16.93,16.9,16.91,295341.0,16.93,16.93,16.9,16.91,295341.0
2016-06-27 09:50:00,16.91,16.91,16.87,16.88,299159.0,16.91,16.91,16.87,16.88,299159.0
2016-06-27 10:00:00,16.89,16.92,16.87,16.91,335243.0,16.89,16.92,16.87,16.91,335243.0
2016-06-27 10:10:00,16.91,16.93,16.9,16.9,243557.0,16.91,16.93,16.9,16.9,243557.0
2016-06-27 10:20:00,16.91,16.92,16.89,16.92,327902.0,16.91,16.92,16.89,16.92,327902.0
2016-06-27 10:30:00,16.92,16.92,16.9,16.91,124686.0,16.92,16.92,16.9,16.91,124686.0
2016-06-27 10:40:00,16.9,16.91,16.88,16.89,194155.0,16.9,16.91,16.88,16.89,194155.0
2016-06-27 10:50:00,16.89,16.9,16.85,16.88,559218.0,16.89,16.9,16.85,16.88,559218.0
2016-06-27 11:00:00,16.87,16.89,16.86,16.89,285152.0,16.87,16.89,16.86,16.89,285152.0
2016-06-27 11:10:00,16.88,16.89,16.82,16.83,333088.0,16.88,16.89,16.82,16.83,333088.0
2016-06-27 11:20:00,16.82,16.87,16.82,16.83,95829.0,16.82,16.87,16.82,16.83,95829.0
2016-06-27 11:30:00,16.84,16.85,16.81,16.82,337448.0,16.84,16.85,16.81,16.82,337448.0
2016-06-27 11:40:00,16.81,16.84,16.8,16.81,224822.0,16.81,16.84,16.8,16.81,224822.0
2016-06-27 11:50:00,16.81,16.82,16.78,16.81,159832.0,16.81,16.82,16.78,16.81,159832.0
2016-06-27 12:00:00,16.8,16.83,16.8,16.81,132382.0,16.8,16.83,16.8,16.81,132382.0
2016-06-27 12:10:00,16.82,16.83,16.81,16.82,54974.0,16.82,16.83,16.81,16.82,54974.0
2016-06-27 12:20:00,16.81,16.83,16.81,16.82,59995.0,16.81,16.83,16.81,16.82,59995.0
2016-06-27 12:30:00,16.82,16.83,16.8,16.82,95278.0,16.82,16.83,16.8,16.82,95278.0
2016-06-27 12:40:00,16.82,16.85,16.82,16.84,90286.0,16.82,16.85,16.82,16.84,90286.0
2016-06-27 12:50:00,16.84,16.85,16.82,16.84,142228.0,16.84,16.85,16.82,16.84,142228.0
2016-06-27 13:00:00,16.84,16.84,16.83,16.84,135350.0,16.84,16.84,16.83,16.84,135350.0
2016-06-27 13:10:00,16.83,16.84,16.82,16.83,435296.0,16.83,16.84,16.82,16.83,435296.0
2016-06-27 13:20:00,16.84,16.85,16.82,16.85,279051.0,16.84,16.85,16.82,16.85,279051.0
2016-06-27 13:30:00,16.85,16.86,16.84,16.85,69926.0,16.85,16.86,16.84,16.85,69926.0
2016-06-27 13:40:00,16.85,16.87,16.84,16.85,87095.0,16.85,16.87,16.84,16.85,87095.0
2016-06-27 13:50:00,16.85,16.86,16.84,16.84,67055.0,16.85,16.86,16.84,16.84,67055.0
2016-06-27 14:00:00,16.85,16.85,16.82,16.84,59081.0,16.85,16.85,16.82,16.84,59081.0
2016-06-27 14:10:00,16.84,16.86,16.83,16.83,44382.0,16.84,16.86,16.83,16.83,44382.0
2016-06-27 14:20:00,16.83,16.85,16.83,16.85,41672.0,16.83,16.85,16.83,16.85,41672.0
2016-06-27 14:30:00,16.85,16.87,16.84,16.85,140140.0,16.85,16.87,16.84,16.85,140140.0
2016-06-27 14:40:00,16.85,16.87,16.84,16.86,68711.0,16.85,16.87,16.84,16.86,68711.0
2016-06-27 14:50:00,16.87,16.87,16.85,16.86,123413.0,16.87,16.87,16.85,16.86,123413.0
2016-06-27 15:00:00,16.86,16.86,16.85,16.86,88118.0,16.86,16.86,16.85,16.86,88118.0
2016-06-27 15:10:00,16.86,16.86,16.84,16.86,124936.0,16.86,16.86,16.84,16.86,124936.0
2016-06-27 15:20:00,16.86,16.89,16.85,16.89,327836.0,16.86,16.89,16.85,16.89,327836.0
2016-06-27 15:30:00,16.89,16.89,16.87,16.88,196272.0,16.89,16.89,16.87,16.88,196272.0
2016-06-27 15:40:00,16.88,16.88,16.87,16.88,95534.0,16.88,16.88,16.87,16.88,95534.0
2016-06-27 15:50:00,16.88,16.89,16.87,16.88,366837.0,16.88,16.89,16.87,16.88,366837.0
2016-06-28 09:30:00,16.9,16.97,16.88,16.93,702791.0,16.9,16.97,16.88,16.93,702791.0
2016-06-28 09:40:00,16.92,16.94,16.9,16.91,412921.0,16.92,16.94,16.9,16.91,412921.0
2016-06-28 09:50:00,16.92,16.92,16.85,16.88,388256.0,16.92,16.92,16.85,16.88,388256.0
2016-06-28 10:00:00,16.87,16.89,16.85,16.88,184196.0,16.87,16.89,16.85,16.88,184196.0
2016-06-28 10:10:00,16.88,16.89,16.85,16.87,148086.0,16.88,16.89,16.85,16.87,148086.0
2016-06-28 10:20:00,16.87,16.9,16.86,16.86,305510.0,16.87,16.9,16.86,16.86,305510.0
2016-06-28 10:30:00,16.87,16.87,16.85,16.87,183849.0,16.87,16.87,16.85,16.87,183849.0
2016-06-28 10:40:00,16.87,16.89,16.86,16.88,172386.0,16.87,16.89,16.86,16.88,172386.0
2016-06-28 10:50:00,16.88,16.91,16.88,16.88,164447.0,16.88,16.91,16.88,16.88,164447.0
2016-06-28 11:00:00,16.88,16.92,16.88,16.91,204318.0,16.88,16.92,16.88,16.91,204318.0
2016-06-28 11:10:00,16.91,16.92,16.88,16.91,214769.0,16.91,16.92,16.88,16.91,214769.0
2016-06-28 11:20:00,16.91,16.92,16.9,16.91,176112.0,16.91,16.92,16.9,16.91,176112.0
2016-06-28 11:30:00,16.92,16.94,16.91,16.93,253721.0,16.92,16.94,16.91,16.93,253721.0
2016-06-28 11:40:00,16.92,16.94,16.92,16.93,101790.0,16.92,16.94,16.92,16.93,101790.0
2016-06-28 11:50:00,16.93,16.94,16.91,16.91,218335.0,16.93,16.94,16.91,16.91,218335.0
2016-06-28 12:00:00,16.92,16.92,16.91,16.92,56366.0,16.92,16.92,16.91,16.92,56366.0
2016-06-28 12:10:00,16.92,16.92,16.9,16.91,144970.0,16.92,16.92,16.9,16.91,144970.0
2016-06-28 12:20:00,16.91,16.93,16.9,16.92,67929.0,16.91,16.93,16.9,16.92,67929.0
2016-06-28 12:30:00,16.93,16.93,16.91,16.93,131984.0,16.93,16.93,16.91,16.93,131984.0
2016-06-28 12:40:00,16.93,16.94,16.92,16.92,55626.0,16.93,16.94,16.92,16.92,55626.0
2016-06-28 12:50:00,16.93,16.94,16.92,16.94,57472.0,16.93,16.94,16.92,16.94,57472.0
2016-06-28 13:00:00,16.94,16.94,16.91,16.91,86069.0,16.94,16.94,16.91,16.91,86069.0
2016-06-28 13:10:00,16.92,16.94,16.91,16.93,106076.0,16.92,16.94,16.91,16.93,106076.0
2016-06-28 13:20:00,16.94,16.94,16.91,16.91,137523.0,16.94,16.94,16.91,16.91,137523.0
2016-06-28 13:30:00,16.91,16.93,16.91,16.92,84382.0,16.91,16.93,16.91,16.92,84382.0
2016-06-28 13:40:00,16.92,16.93,16.91,16.92,62376.0,16.92,16.93,16.91,16.92,62376.0
2016-06-28 13:50:00,16.92,16.93,16.91,16.91,52130.0,16.92,16.93,16.91,16.91,52130.0
2016-06-28 14:00:00,16.91,16.93,16.91,16.92,68084.0,16.91,16.93,16.91,16.92,68084.0
2016-06-28 14:10:00,16.92,16.93,16.91,16.93,40362.0,16.92,16.93,16.91,16.93,40362.0
2016-06-28 14:20:00,16.92,16.93,16.92,16.92,52900.0,16.92,16.93,16.92,16.92,52900.0
2016-06-28 14:30:00,16.93,16.94,16.92,16.93,58768.0,16.93,16.94,16.92,16.93,58768.0
2016-06-28 14:40:00,16.92,16.93,16.91,16.91,37625.0,16.92,16.93,16.91,16.91,37625.0
2016-06-28 14:50:00,16.9,16.92,16.89,16.92,136853.0,16.9,16.92,16.89,16.92,136853.0
2016-06-28 15:00:00,16.91,16.92,16.89,16.9,175309.0,16.91,16.92,16.89,16.9,175309.0
2016-06-28 15:10:00,16.9,16.91,16.89,16.91,188612.0,16.9,16.91,16.89,16.91,188612.0
2016-06-28 15:20:00,16.91,16.93,16.9,16.93,113340.0,16.91,16.93,16.9,16.93,113340.0
2016-06-28 15:30:00,16.93,16.93,16.91,16.91,110960.0,16.93,16.93,16.91,16.91,110960.0
2016-06-28 15:40:00,16.91,16.92,16.9,16.91,147973.0,16.91,16.92,16.9,16.91,147973.0
2016-06-28 15:50:00,16.91,16.92,16.9,16.9,460132.0,16.91,16.92,16.9,16.9,460132.0
2016-06-29 09:30:00,17.34,17.37,17.29,17.34,1171643.0,17.34,17.37,17.29,17.34,1171643.0
2016-06-29 09:40:00,17.34,17.4,17.32,17.38,724095.0,17.34,17.4,17.32,17.38,724095.0
2016-06-29 09:50:00,17.38,17.44,17.38,17.44,766921.0,17.38,17.44,17.38,17.44,766921.0
2016-06-29 10:00:00,17.44,17.46,17.41,17.42,665457.0,17.44,17.46,17.41,17.42,665457.0
2016-06-29 10:10:00,17.42,17.43,17.39,17.4,375136.0,17.42,17.43,17.39,17.4,375136.0
2016-06-29 10:20:00,17.4,17.41,17.38,17.39,345004.0,17.4,17.41,17.38,17.39,345004.0
2016-06-29 10:30:00,17.4,17.48,17.4,17.47,578216.0,17.4,17.48,17.4,17.47,578216.0
2016-06-29 10:40:00,17.48,17.52,17.47,17.48,590882.0,17.48,17.52,17.47,17.48,590882.0
2016-06-29 10:50:00,17.48,17.49,17.46,17.48,438338.0,17.48,17.49,17.46,17.48,438338.0
2016-06-29 11:00:00,17.49,17.49,17.4,17.4,352790.0,17.49,17.49,17.4,17.4,352790.0
2016-06-29 11:10:00,17.4,17.45,17.38,17.44,500716.0,17.4,17.45,17.38,17.44,500716.0
2016-06-29 11:20:00,17.43,17.45,17.42,17.45,211654.0,17.43,17.45,17.42,17.45,211654.0
2016-06-29 11:30:00,17.45,17.45,17.42,17.44,151111.0,17.45,17.45,17.42,17.44,151111.0
2016-06-29 11:40:00,17.44,17.46,17.43,17.46,162086.0,17.44,17.46,17.43,17.46,162086.0
2016-06-29 11:50:00,17.45,17.48,17.45,17.48,283322.0,17.45,17.48,17.45,17.48,283322.0
2016-06-29 12:00:00,17.48,17.48,17.44,17.44,164897.0,17.48,17.48,17.44,17.44,164897.0
2016-06-29 12:10:00,17.45,17.46,17.38,17.39,222307.0,17.45,17.46,17.38,17.39,222307.0
2016-06-29 12:20:00,17.39,17.41,17.37,17.37,175416.0,17.39,17.41,17.37,17.37,175416.0
2016-06-29 12:30:00,17.38,17.39,17.37,17.38,194709.0,17.38,17.39,17.37,17.38,194709.0
2016-06-29 12:40:00,17.38,17.39,17.37,17.39,59430.0,17.38,17.39,17.37,17.39,59430.0
2016-06-29 12:50:00,17.38,17.41,17.38,17.41,265989.0,17.38,17.41,17.38,17.41,265989.0
2016-06-29 13:00:00,17.4,17.41,17.4,17.41,117380.0,17.4,17.41,17.4,17.41,117380.0
2016-06-29 13:10:00,17.41,17.41,17.39,17.41,129045.0,17.41,17.41,17.39,17.41,129045.0
2016-06-29 13:20:00,17.4,17.43,17.4,17.41,286808.0,17.4,17.43,17.4,17.41,286808.0
2016-06-29 13:30:00,17.4,17.41,17.39,17.4,240952.0,17.4,17.41,17.39,17.4,240952.0
2016-06-29 13:40:00,17.39,17.42,17.39,17.41,75063.0,17.39,17.42,17.39,17.41,75063.0
2016-06-29 13:50:00,17.42,17.46,17.41,17.45,254467.0,17.42,17.46,17.41,17.45,254467.0
2016-06-29 14:00:00,17.45,17.45,17.42,17.42,128002.0,17.45,17.45,17.42,17.42,128002.0
2016-06-29 14:10:00,17.42,17.44,17.42,17.43,149052.0,17.42,17.44,17.42,17.43,149052.0
2016-06-29 14:20:00,17.43,17.44,17.42,17.43,57325.0,17.43,17.44,17.42,17.43,57325.0
2016-06-29 14:30:00,17.44,17.46,17.43,17.46,149824.0,17.44,17.46,17.43,17.46,149824.0
2016-06-29 14:40:00,17.45,17.47,17.44,17.45,208953.0,17.45,17.47,17.44,17.45,208953.0
2016-06-29 14:50:00,17.44,17.44,17.41,17.41,175598.0,17.44,17.44,17.41,17.41,175598.0
2016-06-29 15:00:00,17.42,17.42,17.4,17.41,127089.0,17.42,17.42,17.4,17.41,127089.0
2016-06-29 15:10:00,17.4,17.42,17.4,17.4,87934.0,17.4,17.42,17.4,17.4,87934.0
2016-06-29 15:20:00,17.41,17.43,17.39,17.42,189640.0,17.41,17.43,17.39,17.42,189640.0
2016-06-29 15:30:00,17.41,17.42,17.39,17.39,640171.0,17.41,17.42,17.39,17.39,640171.0
2016-06-29 15:40:00,17.39,17.4,17.38,17.39,241648.0,17.39,17.4,17.38,17.39,241648.0
2016-06-29 15:50:00,17.39,17.4,17.35,17.36,1023438.0,17.39,17.4,17.35,17.36,1023438.0
2016-06-30 09:30:00,17.53,17.61,17.51,17.59,932549.0,17.53,17.61,17.51,17.59,932549.0
2016-06-30 09:40:00,17.58,17.58,17.51,17.53,728477.0,17.58,17.58,17.51,17.53,728477.0
2016-06-30 09:50:00,17.53,17.57,17.52,17.56,240061.0,17.53,17.57,17.52,17.56,240061.0
2016-06-30 10:00:00,17.56,17.57,17.51,17.52,420635.0,17.56,17.57,17.51,17.52,420635.0
2016-06-30 10:10:00,17.52,17.52,17.46,17.48,514308.0,17.52,17.52,17.46,17.48,514308.0
2016-06-30 10:20:00,17.49,17.52,17.47,17.5,356599.0,17.49,17.52,17.47,17.5,356599.0
2016-06-30 10:30:00,17.5,17.53,17.48,17.52,382378.0,17.5,17.53,17.48,17.52,382378.0
2016-06-30 10:40:00,17.52,17.53,17.49,17.51,185150.0,17.52,17.53,17.49,17.51,185150.0
2016-06-30 10:50:00,17.51,17.56,17.5,17.55,273250.0,17.51,17.56,17.5,17.55,273250.0
2016-06-30 11:00:00,17.55,17.59,17.54,17.58,229533.0,17.55,17.59,17.54,17.58,229533.0
2016-06-30 11:10:00,17.58,17.61,17.56,17.59,296831.0,17.58,17.61,17.56,17.59,296831.0
2016-06-30 11:20:00,17.6,17.6,17.57,17.6,208080.0,17.6,17.6,17.57,17.6,208080.0
2016-06-30 11:30:00,17.59,17.61,17.57,17.57,235540.0,17.59,17.61,17.57,17.57,235540.0
2016-06-30 11:40:00,17.58,17.58,17.54,17.57,256201.0,17.58,17.58,17.54,17.57,256201.0
2016-06-30 11:50:00,17.56,17.58,17.55,17.55,118442.0,17.56,17.58,17.55,17.55,118442.0
2016-06-30 12:00:00,17.56,17.6,17.54,17.56,557389.0,17.56,17.6,17.54,17.56,557389.0
2016-06-30 12:10:00,17.56,17.58,17.55,17.58,159600.0,17.56,17.58,17.55,17.58,159600.0
2016-06-30 12:20:00,17.59,17.59,17.53,17.53,375711.0,17.59,17.59,17.53,17.53,375711.0
2016-06-30 12:30:00,17.54,17.58,17.54,17.56,299532.0,17.54,17.58,17.54,17.56,299532.0
2016-06-30 12:40:00,17.56,17.59,17.53,17.59,247264.0,17.56,17.59,17.53,17.59,247264.0
2016-06-30 12:50:00,17.58,17.6,17.56,17.56,205603.0,17.58,17.6,17.56,17.56,205603.0
2016-06-30 13:00:00,17.56,17.6,17.56,17.58,93824.0,17.56,17.6,17.56,17.58,93824.0
2016-06-30 13:10:00,17.58,17.59,17.57,17.58,71518.0,17.58,17.59,17.57,17.58,71518.0
2016-06-30 13:20:00,17.59,17.64,17.58,17.62,563680.0,17.59,17.64,17.58,17.62,563680.0
2016-06-30 13:30:00,17.62,17.65,17.62,17.64,143406.0,17.62,17.65,17.62,17.64,143406.0
2016-06-30 13:40:00,17.64,17.65,17.62,17.65,229339.0,17.64,17.65,17.62,17.65,229339.0
2016-06-30 13:50:00,17.65,17.73,17.64,17.72,732085.0,17.65,17.73,17.64,17.72,732085.0
2016-06-30 14:00:00,17.73,17.74,17.7,17.72,509433.0,17.73,17.74,17.7,17.72,509433.0
2016-06-30 14:10:00,17.71,17.76,17.71,17.75,173949.0,17.71,17.76,17.71,17.75,173949.0
2016-06-30 14:20:00,17.76,17.77,17.75,17.76,367564.0,17.76,17.77,17.75,17.76,367564.0
2016-06-30 14:30:00,17.75,17.78,17.75,17.78,397007.0,17.75,17.78,17.75,17.78,397007.0
2016-06-30 14:40:00,17.78,17.79,17.76,17.76,363721.0,17.78,17.79,17.76,17.76,363721.0
2016-06-30 14:50:00,17.77,17.79,17.76,17.78,240467.0,17.77,17.79,17.76,17.78,240467.0
2016-06-30 15:00:00,17.79,17.8,17.78,17.79,383801.0,17.79,17.8,17.78,17.79,383801.0
2016-06-30 15:10:00,17.79,17.87,17.79,17.86,656238.0,17.79,17.87,17.79,17.86,656238.0
2016-06-30 15:20:00,17.87,17.87,17.84,17.86,342323.0,17.87,17.87,17.84,17.86,342323.0
2016-06-30 15:30:00,17.86,17.9,17.85,17.86,3221340.0,17.86,17.9,17.85,17.86,3221340.0
2016-06-30 15:40:00,17.86,17.87,17.82,17.85,664229.0,17.86,17.87,17.82,17.85,664229.0
2016-06-30 15:50:00,17.85,17.87,17.83,17.87,1077609.0,17.85,17.87,17.83,17.87,1077609.0
2016-07-01 09:30:00,18.28,18.38,18.28,18.38,3574473.0,18.28,18.38,18.28,18.38,3574473.0
2016-07-01 09:40:00,18.38,18.44,18.36,18.42,1678575.0,18.38,18.44,18.36,18.42,1678575.0
2016-07-01 09:50:00,18.42,18.49,18.39,18.48,1711956.0,18.42,18.49,18.39,18.48,1711956.0
2016-07-01 10:00:00,18.47,18.48,18.4,18.43,1184407.0,18.47,18.48,18.4,18.43,1184407.0
2016-07-01 10:10:00,18.43,18.43,18.32,18.35,439608.0,18.43,18.43,18.32,18.35,439608.0
2016-07-01 10:20:00,18.36,18.39,18.35,18.39,845482.0,18.36,18.39,18.35,18.39,845482.0
2016-07-01 10:30:00,18.39,18.43,18.38,18.42,608752.0,18.39,18.43,18.38,18.42,608752.0
2016-07-01 10:40:00,18.42,18.44,18.4,18.44,415843.0,18.42,18.44,18.4,18.44,415843.0
2016-07-01 10:50:00,18.43,18.46,18.43,18.45,481010.0,18.43,18.46,18.43,18.45,481010.0
2016-07-01 11:00:00,18.44,18.45,18.4,18.42,490253.0,18.44,18.45,18.4,18.42,490253.0
2016-07-01 11:10:00,18.42,18.43,18.4,18.4,583907.0,18.42,18.43,18.4,18.4,583907.0
2016-07-01 11:20:00,18.4,18.51,18.4,18.5,949520.0,18.4,18.51,18.4,18.5,949520.0
2016-07-01 11:30:00,18.5,18.58,18.49,18.49,816277.0,18.5,18.58,18.49,18.49,816277.0
2016-07-01 11:40:00,18.5,18.55,18.49,18.52,364155.0,18.5,18.55,18.49,18.52,364155.0
2016-07-01 11:50:00,18.51,18.55,18.5,18.51,276256.0,18.51,18.55,18.5,18.51,276256.0
2016-07-01 12:00:00,18.51,18.53,18.5,18.51,172073.0,18.51,18.53,18.5,18.51,172073.0
2016-07-01 12:10:00,18.51,18.58,18.5,18.54,628683.0,18.51,18.58,18.5,18.54,628683.0
2016-07-01 12:20:00,18.54,18.54,18.49,18.51,206003.0,18.54,18.54,18.49,18.51,206003.0
2016-07-01 12:30:00,18.51,18.52,18.48,18.5,182030.0,18.51,18.52,18.48,18.5,182030.0
2016-07-01 12:40:00,18.5,18.51,18.49,18.49,252318.0,18.5,18.51,18.49,18.49,252318.0
2016-07-01 12:50:00,18.5,18.5,18.48,18.48,117382.0,18.5,18.5,18.48,18.48,117382.0
2016-07-01 13:00:00,18.49,18.53,18.48,18.53,537058.0,18.49,18.53,18.48,18.53,537058.0
2016-07-01 13:10:00,18.53,18.55,18.52,18.54,448979.0,18.53,18.55,18.52,18.54,448979.0
2016-07-01 13:20:00,18.55,18.56,18.53,18.55,613186.0,18.55,18.56,18.53,18.55,613186.0
2016-07-01 13:30:00,18.55,18.58,18.54,18.57,148625.0,18.55,18.58,18.54,18.57,148625.0
2016-07-01 13:40:00,18.58,18.61,18.56,18.6,395822.0,18.58,18.61,18.56,18.6,395822.0
2016-07-01 13:50:00,18.6,18.64,18.59,18.62,277304.0,18.6,18.64,18.59,18.62,277304.0
2016-07-01 14:00:00,18.63,18.64,18.61,18.63,476464.0,18.63,18.64,18.61,18.63,476464.0
2016-07-01 14:10:00,18.64,18.68,18.63,18.67,377256.0,18.64,18.68,18.63,18.67,377256.0
2016-07-01 14:20:00,18.68,18.69,18.63,18.64,459097.0,18.68,18.69,18.63,18.64,459097.0
2016-07-01 14:30:00,18.64,18.68,18.63,18.68,371247.0,18.64,18.68,18.63,18.68,371247.0
2016-07-01 14:40:00,18.68,18.68,18.65,18.67,282468.0,18.68,18.68,18.65,18.67,282468.0
2016-07-01 14:50:00,18.67,18.69,18.66,18.68,230591.0,18.67,18.69,18.66,18.68,230591.0
2016-07-01 15:00:00,18.69,18.78,18.68,18.76,1051645.0,18.69,18.78,18.68,18.76,1051645.0
2016-07-01 15:10:00,18.76,18.82,18.75,18.81,487624.0,18.76,18.82,18.75,18.81,487624.0
2016-07-01 15:20:00,18.82,18.92,18.81,18.84,1924585.0,18.82,18.92,18.81,18.84,1924585.0
2016-07-01 15:30:00,18.83,18.84,18.8,18.8,953403.0,18.83,18.84,18.8,18.8,953403.0
2016-07-01 15:40:00,18.8,18.84,18.77,18.84,1038053.0,18.8,18.84,18.77,18.84,1038053.0
2016-07-01 15:50:00,18.84,18.85,18.72,18.73,1312932.0,18.84,18.85,18.72,18.73,1312932.0
2016-07-05 09:30:00,18.87,18.92,18.82,18.92,2557443.0,18.87,18.92,18.82,18.92,2557443.0
2016-07-05 09:40:00,18.92,19.08,18.91,18.96,2566835.0,18.92,19.08,18.91,18.96,2566835.0
2016-07-05 09:50:00,18.97,18.97,18.89,18.93,1555535.0,18.97,18.97,18.89,18.93,1555535.0
2016-07-05 10:00:00,18.93,18.96,18.88,18.91,1263094.0,18.93,18.96,18.88,18.91,1263094.0
2016-07-05 10:10:00,18.91,18.93,18.83,18.93,917518.0,18.91,18.93,18.83,18.93,917518.0
2016-07-05 10:20:00,18.92,18.93,18.89,18.89,451013.0,18.92,18.93,18.89,18.89,451013.0
2016-07-05 10:30:00,18.89,18.91,18.76,18.8,1020664.0,18.89,18.91,18.76,18.8,1020664.0
2016-07-05 10:40:00,18.8,18.8,18.67,18.77,1275235.0,18.8,18.8,18.67,18.77,1275235.0
2016-07-05 10:50:00,18.77,18.78,18.7,18.73,790636.0,18.77,18.78,18.7,18.73,790636.0
2016-07-05 11:00:00,18.74,18.78,18.67,18.67,993592.0,18.74,18.78,18.67,18.67,993592.0
2016-07-05 11:10:00,18.67,18.77,18.67,18.75,500795.0,18.67,18.77,18.67,18.75,500795.0
2016-07-05 11:20:00,18.75,18.83,18.73,18.8,646954.0,18.75,18.83,18.73,18.8,646954.0
2016-07-05 11:30:00,18.8,18.81,18.72,18.75,615723.0,18.8,18.81,18.72,18.75,615723.0
2016-07-05 11:40:00,18.75,18.8,18.72,18.78,549451.0,18.75,18.8,18.72,18.78,549451.0
2016-07-05 11:50:00,18.79,18.84,18.76,18.8,760329.0,18.79,18.84,18.76,18.8,760329.0
2016-07-05 12:00:00,18.8,18.83,18.78,18.83,319118.0,18.8,18.83,18.78,18.83,319118.0
2016-07-05 12:10:00,18.83,18.92,18.83,18.9,879542.0,18.83,18.92,18.83,18.9,879542.0
2016-07-05 12:20:00,18.9,18.99,18.89,18.95,585058.0,18.9,18.99,18.89,18.95,585058.0
2016-07-05 12:30:00,18.94,18.95,18.87,18.88,304223.0,18.94,18.95,18.87,18.88,304223.0
2016-07-05 12:40:00,18.88,18.91,18.87,18.89,228543.0,18.88,18.91,18.87,18.89,228543.0
2016-07-05 12:50:00,18.89,18.9,18.85,18.88,276040.0,18.89,18.9,18.85,18.88,276040.0
2016-07-05 13:00:00,18.89,18.92,18.88,18.89,421731.0,18.89,18.92,18.88,18.89,421731.0
2016-07-05 13:10:00,18.89,18.89,18.85,18.85,275419.0,18.89,18.89,18.85,18.85,275419.0
2016-07-05 13:20:00,18.85,18.95,18.78,18.93,1403105.0,18.85,18.95,18.78,18.93,1403105.0
2016-07-05 13:30:00,18.93,18.98,18.91,18.92,511325.0,18.93,18.98,18.91,18.92,511325.0
2016-07-05 13:40:00,18.92,18.94,18.91,18.91,223070.0,18.92,18.94,18.91,18.91,223070.0
2016-07-05 13:50:00,18.91,18.94,18.91,18.91,455375.0,18.91,18.94,18.91,18.91,455375.0
2016-07-05 14:00:00,18.92,18.94,18.89,18.93,312672.0,18.92,18.94,18.89,18.93,312672.0
2016-07-05 14:10:00,18.93,18.94,18.89,18.91,211507.0,18.93,18.94,18.89,18.91,211507.0
2016-07-05 14:20:00,18.9,18.92,18.9,18.91,168119.0,18.9,18.92,18.9,18.91,168119.0
2016-07-05 14:30:00,18.92,18.94,18.9,18.91,328672.0,18.92,18.94,18.9,18.91,328672.0
2016-07-05 14:40:00,18.92,18.92,18.89,18.89,176950.0,18.92,18.92,18.89,18.89,176950.0
2016-07-05 14:50:00,18.89,18.92,18.88,18.91,443862.0,18.89,18.92,18.88,18.91,443862.0
2016-07-05 15:00:00,18.92,18.94,18.91,18.93,318381.0,18.92,18.94,18.91,18.93,318381.0
2016-07-05 15:10:00,18.93,18.94,18.92,18.94,289266.0,18.93,18.94,18.92,18.94,289266.0
2016-07-05 15:20:00,18.93,18.94,18.93,18.94,299766.0,18.93,18.94,18.93,18.94,299766.0
2016-07-05 15:30:00,18.94,18.99,18.94,18.94,571150.0,18.94,18.99,18.94,18.94,571150.0
2016-07-05 15:40:00,18.94,18.95,18.92,18.95,595816.0,18.94,18.95,18.92,18.95,595816.0
2016-07-05 15:50:00,18.95,18.98,18.93,18.97,1396175.0,18.95,18.98,18.93,18.97,1396175.0
2016-07-06 09:30:00,18.99,19.02,18.88,19.01,2357616.0,18.99,19.02,18.88,19.01,2357616.0
2016-07-06 09:40:00,19.01,19.08,18.98,19.04,1058938.0,19.01,19.08,18.98,19.04,1058938.0
2016-07-06 09:50:00,19.05,19.05,18.97,18.99,1548568.0,19.05,19.05,18.97,18.99,1548568.0
2016-07-06 10:00:00,18.99,19.02,18.91,19.01,1809367.0,18.99,19.02,18.91,19.01,1809367.0
2016-07-06 10:10:00,19.02,19.1,19.01,19.09,681252.0,19.02,19.1,19.01,19.09,681252.0
2016-07-06 10:20:00,19.09,19.1,19.05,19.09,642220.0,19.09,19.1,19.05,19.09,642220.0
2016-07-06 10:30:00,19.09,19.14,19.07,19.11,855828.0,19.09,19.14,19.07,19.11,855828.0
2016-07-06 10:40:00,19.11,19.15,19.08,19.14,472489.0,19.11,19.15,19.08,19.14,472489.0
2016-07-06 10:50:00,19.14,19.23,19.13,19.21,605904.0,19.14,19.23,19.13,19.21,605904.0
2016-07-06 11:00:00,19.21,19.24,19.09,19.12,738038.0,19.21,19.24,19.09,19.12,738038.0
2016-07-06 11:10:00,19.12,19.14,19.07,19.1,485730.0,19.12,19.14,19.07,19.1,485730.0
2016-07-06 11:20:00,19.09,19.11,19.05,19.08,644990.0,19.09,19.11,19.05,19.08,644990.0
2016-07-06 11:30:00,19.09,19.13,19.08,19.11,348730.0,19.09,19.13,19.08,19.11,348730.0
2016-07-06 11:40:00,19.11,19.13,19.09,19.1,384060.0,19.11,19.13,19.09,19.1,384060.0
2016-07-06 11:50:00,19.1,19.12,19.09,19.12,237156.0,19.1,19.12,19.09,19.12,237156.0
2016-07-06 12:00:00,19.11,19.12,19.05,19.09,502540.0,19.11,19.12,19.05,19.09,502540.0
2016-07-06 12:10:00,19.09,19.11,19.06,19.06,327839.0,19.09,19.11,19.06,19.06,327839.0
2016-07-06 12:20:00,19.07,19.07,19.02,19.06,558469.0,19.07,19.07,19.02,19.06,558469.0
2016-07-06 12:30:00,19.05,19.08,19.05,19.07,232872.0,19.05,19.08,19.05,19.07,232872.0
2016-07-06 12:40:00,19.07,19.09,19.06,19.08,149979.0,19.07,19.09,19.06,19.08,149979.0
2016-07-06 12:50:00,19.09,19.09,19.05,19.07,140292.0,19.09,19.09,19.05,19.07,140292.0
2016-07-06 13:00:00,19.06,19.11,19.06,19.1,235314.0,19.06,19.11,19.06,19.1,235314.0
2016-07-06 13:10:00,19.1,19.14,19.09,19.12,143381.0,19.1,19.14,19.09,19.12,143381.0
2016-07-06 13:20:00,19.11,19.16,19.07,19.08,371131.0,19.11,19.16,19.07,19.08,371131.0
2016-07-06 13:30:00,19.09,19.14,19.08,19.14,293699.0,19.09,19.14,19.08,19.14,293699.0
2016-07-06 13:40:00,19.14,19.16,19.1,19.13,286000.0,19.14,19.16,19.1,19.13,286000.0
2016-07-06 13:50:00,19.12,19.15,19.11,19.14,174801.0,19.12,19.15,19.11,19.14,174801.0
2016-07-06 14:00:00,19.14,19.17,19.1,19.12,564851.0,19.14,19.17,19.1,19.12,564851.0
2016-07-06 14:10:00,19.12,19.13,19.07,19.08,298782.0,19.12,19.13,19.07,19.08,298782.0
2016-07-06 14:20:00,19.08,19.11,19.05,19.09,418403.0,19.08,19.11,19.05,19.09,418403.0
2016-07-06 14:30:00,19.09,19.1,18.99,19.03,895314.0,19.09,19.1,18.99,19.03,895314.0
2016-07-06 14:40:00,19.03,19.07,19.03,19.04,345483.0,19.03,19.07,19.03,19.04,345483.0
2016-07-06 14:50:00,19.04,19.07,19.03,19.06,552137.0,19.04,19.07,19.03,19.06,552137.0
2016-07-06 15:00:00,19.05,19.08,19.05,19.06,437970.0,19.05,19.08,19.05,19.06,437970.0
2016-07-06 15:10:00,19.06,19.1,19.05,19.1,396546.0,19.06,19.1,19.05,19.1,396546.0
2016-07-06 15:20:00,19.11,19.14,19.09,19.13,523117.0,19.11,19.14,19.09,19.13,523117.0
2016-07-06 15:30:00,19.13,19.14,19.11,19.12,264102.0,19.13,19.14,19.11,19.12,264102.0
2016-07-06 15:40:00,19.11,19.12,19.06,19.09,645886.0,19.11,19.12,19.06,19.09,645886.0
2016-07-06 15:50:00,19.09,19.11,19.08,19.11,1125584.0,19.09,19.11,19.08,19.11,1125584.0
2016-07-07 09:30:00,18.89,18.9,18.69,18.71,2265225.0,18.89,18.9,18.69,18.71,2265225.0
2016-07-07 09:40:00,18.7,18.76,18.68,18.74,841570.0,18.7,18.76,18.68,18.74,841570.0
2016-07-07 09:50:00,18.73,18.77,18.71,18.71,328742.0,18.73,18.77,18.71,18.71,328742.0
2016-07-07 10:00:00,18.72,18.74,18.61,18.65,1285826.0,18.72,18.74,18.61,18.65,1285826.0
2016-07-07 10:10:00,18.64,18.66,18.5,18.55,2341544.0,18.64,18.66,18.5,18.55,2341544.0
2016-07-07 10:20:00,18.55,18.61,18.54,18.59,952022.0,18.55,18.61,18.54,18.59,952022.0
2016-07-07 10:30:00,18.6,18.61,18.56,18.57,544565.0,18.6,18.61,18.56,18.57,544565.0
2016-07-07 10:40:00,18.57,18.62,18.55,18.6,434250.0,18.57,18.62,18.55,18.6,434250.0
2016-07-07 10:50:00,18.6,18.68,18.58,18.66,769564.0,18.6,18.68,18.58,18.66,769564.0
2016-07-07 11:00:00,18.66,18.71,18.63,18.71,811949.0,18.66,18.71,18.63,18.71,811949.0
2016-07-07 11:10:00,18.7,18.74,18.66,18.66,457980.0,18.7,18.74,18.66,18.66,457980.0
2016-07-07 11:20:00,18.66,18.68,18.63,18.64,310046.0,18.66,18.68,18.63,18.64,310046.0
2016-07-07 11:30:00,18.64,18.65,18.6,18.63,410173.0,18.64,18.65,18.6,18.63,410173.0
2016-07-07 11:40:00,18.64,18.67,18.63,18.64,168704.0,18.64,18.67,18.63,18.64,168704.0
2016-07-07 11:50:00,18.64,18.66,18.63,18.64,150166.0,18.64,18.66,18.63,18.64,150166.0
2016-07-07 12:00:00,18.64,18.67,18.63,18.63,112324.0,18.64,18.67,18.63,18.63,112324.0
2016-07-07 12:10:00,18.64,18.7,18.64,18.68,127174.0,18.64,18.7,18.64,18.68,127174.0
2016-07-07 12:20:00,18.69,18.73,18.68,18.72,157722.0,18.69,18.73,18.68,18.72,157722.0
2016-07-07 12:30:00,18.73,18.74,18.7,18.71,273505.0,18.73,18.74,18.7,18.71,273505.0
2016-07-07 12:40:00,18.71,18.73,18.7,18.72,115984.0,18.71,18.73,18.7,18.72,115984.0
2016-07-07 12:50:00,18.73,18.76,18.71,18.72,200376.0,18.73,18.76,18.71,18.72,200376.0
2016-07-07 13:00:00,18.72,18.76,18.72,18.73,174673.0,18.72,18.76,18.72,18.73,174673.0
2016-07-07 13:10:00,18.74,18.79,18.72,18.78,251337.0,18.74,18.79,18.72,18.78,251337.0
2016-07-07 13:20:00,18.78,18.81,18.77,18.78,303546.0,18.78,18.81,18.77,18.78,303546.0
2016-07-07 13:30:00,18.78,18.79,18.74,18.75,129826.0,18.78,18.79,18.74,18.75,129826.0
2016-07-07 13:40:00,18.74,18.75,18.7,18.71,198057.0,18.74,18.75,18.7,18.71,198057.0
2016-07-07 13:50:00,18.72,18.74,18.7,18.72,166795.0,18.72,18.74,18.7,18.72,166795.0
2016-07-07 14:00:00,18.71,18.77,18.71,18.76,174351.0,18.71,18.77,18.71,18.76,174351.0
2016-07-07 14:10:00,18.75,18.77,18.72,18.73,265090.0,18.75,18.77,18.72,18.73,265090.0
2016-07-07 14:20:00,18.74,18.74,18.72,18.73,85269.0,18.74,18.74,18.72,18.73,85269.0
2016-07-07 14:30:00,18.74,18.78,18.74,18.77,194626.0,18.74,18.78,18.74,18.77,194626.0
2016-07-07 14:40:00,18.77,18.79,18.76,18.78,281122.0,18.77,18.79,18.76,18.78,281122.0
2016-07-07 14:50:00,18.78,18.78,18.75,18.76,204567.0,18.78,18.78,18.75,18.76,204567.0
2016-07-07 15:00:00,18.75,18.79,18.75,18.77,202399.0,18.75,18.79,18.75,18.77,202399.0
2016-07-07 15:10:00,18.77,18.77,18.75,18.77,163047.0,18.77,18.77,18.75,18.77,163047.0
2016-07-07 15:20:00,18.77,18.78,18.76,18.77,310136.0,18.77,18.78,18.76,18.77,310136.0
2016-07-07 15:30:00,18.77,18.77,18.74,18.75,247756.0,18.77,18.77,18.74,18.75,247756.0
2016-07-07 15:40:00,18.74,18.75,18.7,18.71,493772.0,18.74,18.75,18.7,18.71,493772.0
2016-07-07 15:50:00,18.7,18.73,18.7,18.72,908377.0,18.7,18.73,18.7,18.72,908377.0
2016-07-08 09:30:00,18.88,18.95,18.85,18.91,1577504.0,18.88,18.95,18.85,18.91,1577504.0
2016-07-08 09:40:00,18.91,18.91,18.7,18.8,3165952.0,18.91,18.91,18.7,18.8,3165952.0
2016-07-08 09:50:00,18.78,18.85,18.76,18.79,808419.0,18.78,18.85,18.76,18.79,808419.0
2016-07-08 10:00:00,18.78,18.86,18.76,18.84,743473.0,18.78,18.86,18.76,18.84,743473.0
2016-07-08 10:10:00,18.85,18.92,18.83,18.9,409804.0,18.85,18.92,18.83,18.9,409804.0
2016-07-08 10:20:00,18.89,18.91,18.84,18.86,510260.0,18.89,18.91,18.84,18.86,510260.0
2016-07-08 10:30:00,18.86,18.89,18.8,18.87,241749.0,18.86,18.89,18.8,18.87,241749.0
2016-07-08 10:40:00,18.88,18.9,18.81,18.84,435600.0,18.88,18.9,18.81,18.84,435600.0
2016-07-08 10:50:00,18.84,18.89,18.83,18.88,277057.0,18.84,18.89,18.83,18.88,277057.0
2016-07-08 11:00:00,18.88,18.92,18.87,18.92,157601.0,18.88,18.92,18.87,18.92,157601.0
2016-07-08 11:10:00,18.92,18.95,18.89,18.9,219782.0,18.92,18.95,18.89,18.9,219782.0
2016-07-08 11:20:00,18.9,18.93,18.87,18.87,212501.0,18.9,18.93,18.87,18.87,212501.0
2016-07-08 11:30:00,18.87,18.91,18.85,18.91,233190.0,18.87,18.91,18.85,18.91,233190.0
2016-07-08 11:40:00,18.91,18.93,18.86,18.87,127912.0,18.91,18.93,18.86,18.87,127912.0
2016-07-08 11:50:00,18.87,18.9,18.87,18.9,110820.0,18.87,18.9,18.87,18.9,110820.0
2016-07-08 12:00:00,18.9,18.91,18.89,18.9,57481.0,18.9,18.91,18.89,18.9,57481.0
2016-07-08 12:10:00,18.9,18.91,18.88,18.89,89169.0,18.9,18.91,18.88,18.89,89169.0
2016-07-08 12:20:00,18.9,18.93,18.89,18.92,70503.0,18.9,18.93,18.89,18.92,70503.0
2016-07-08 12:30:00,18.92,18.94,18.9,18.92,91514.0,18.92,18.94,18.9,18.92,91514.0
2016-07-08 12:40:00,18.93,18.98,18.93,18.97,299420.0,18.93,18.98,18.93,18.97,299420.0
2016-07-08 12:50:00,18.96,18.97,18.94,18.95,136039.0,18.96,18.97,18.94,18.95,136039.0
2016-07-08 13:00:00,18.95,18.99,18.95,18.99,324496.0,18.95,18.99,18.95,18.99,324496.0
2016-07-08 13:10:00,18.99,19.01,18.97,18.98,387325.0,18.99,19.01,18.97,18.98,387325.0
2016-07-08 13:20:00,18.99,19.06,18.97,19.01,463458.0,18.99,19.06,18.97,19.01,463458.0
2016-07-08 13:30:00,19.01,19.12,19.0,19.09,806535.0,19.01,19.12,19.0,19.09,806535.0
2016-07-08 13:40:00,19.09,19.1,19.07,19.09,277647.0,19.09,19.1,19.07,19.09,277647.0
2016-07-08 13:50:00,19.1,19.14,19.08,19.13,376858.0,19.1,19.14,19.08,19.13,376858.0
2016-07-08 14:00:00,19.13,19.14,19.08,19.08,341545.0,19.13,19.14,19.08,19.08,341545.0
2016-07-08 14:10:00,19.09,19.1,19.07,19.08,175392.0,19.09,19.1,19.07,19.08,175392.0
2016-07-08 14:20:00,19.07,19.12,19.07,19.11,258150.0,19.07,19.12,19.07,19.11,258150.0
2016-07-08 14:30:00,19.12,19.12,19.09,19.11,111111.0,19.12,19.12,19.09,19.11,111111.0
2016-07-08 14:40:00,19.12,19.17,19.11,19.17,519891.0,19.12,19.17,19.11,19.17,519891.0
2016-07-08 14:50:00,19.16,19.19,19.14,19.18,292284.0,19.16,19.19,19.14,19.18,292284.0
2016-07-08 15:00:00,19.18,19.21,19.17,19.2,1011792.0,19.18,19.21,19.17,19.2,1011792.0
2016-07-08 15:10:00,19.21,19.22,19.16,19.17,544007.0,19.21,19.22,19.16,19.17,544007.0
2016-07-08 15:20:00,19.17,19.2,19.16,19.17,356781.0,19.17,19.2,19.16,19.17,356781.0
2016-07-08 15:30:00,19.16,19.18,19.14,19.15,755417.0,19.16,19.18,19.14,19.15,755417.0
2016-07-08 15:40:00,19.16,19.19,19.15,19.19,504992.0,19.16,19.19,19.15,19.19,504992.0
2016-07-08 15:50:00,19.18,19.21,19.17,19.21,1397925.0,19.18,19.21,19.17,19.21,1397925.0
2016-07-11 09:30:00,19.25,19.37,19.23,19.35,1452244.0,19.25,19.37,19.23,19.35,1452244.0
2016-07-11 09:40:00,19.35,19.36,19.3,19.3,815508.0,19.35,19.36,19.3,19.3,815508.0
2016-07-11 09:50:00,19.3,19.37,19.29,19.33,591630.0,19.3,19.37,19.29,19.33,591630.0
2016-07-11 10:00:00,19.32,19.42,19.32,19.39,642494.0,19.32,19.42,19.32,19.39,642494.0
2016-07-11 10:10:00,19.39,19.41,19.31,19.33,672161.0,19.39,19.41,19.31,19.33,672161.0
2016-07-11 10:20:00,19.33,19.37,19.3,19.35,391715.0,19.33,19.37,19.3,19.35,391715.0
2016-07-11 10:30:00,19.35,19.45,19.34,19.44,578591.0,19.35,19.45,19.34,19.44,578591.0
2016-07-11 10:40:00,19.43,19.43,19.38,19.38,441015.0,19.43,19.43,19.38,19.38,441015.0
2016-07-11 10:50:00,19.38,19.42,19.36,19.4,713694.0,19.38,19.42,19.36,19.4,713694.0
2016-07-11 11:00:00,19.41,19.42,19.35,19.36,792887.0,19.41,19.42,19.35,19.36,792887.0
2016-07-11 11:10:00,19.37,19.41,19.35,19.39,354011.0,19.37,19.41,19.35,19.39,354011.0
2016-07-11 11:20:00,19.39,19.4,19.36,19.38,299257.0,19.39,19.4,19.36,19.38,299257.0
2016-07-11 11:30:00,19.38,19.39,19.35,19.37,432878.0,19.38,19.39,19.35,19.37,432878.0
2016-07-11 11:40:00,19.38,19.39,19.34,19.37,207583.0,19.38,19.39,19.34,19.37,207583.0
2016-07-11 11:50:00,19.36,19.41,19.34,19.4,326320.0,19.36,19.41,19.34,19.4,326320.0
2016-07-11 12:00:00,19.39,19.41,19.38,19.38,280695.0,19.39,19.41,19.38,19.38,280695.0
2016-07-11 12:10:00,19.38,19.39,19.35,19.36,126003.0,19.38,19.39,19.35,19.36,126003.0
2016-07-11 12:20:00,19.36,19.39,19.35,19.37,186941.0,19.36,19.39,19.35,19.37,186941.0
2016-07-11 12:30:00,19.37,19.38,19.35,19.35,189189.0,19.37,19.38,19.35,19.35,189189.0
2016-07-11 12:40:00,19.36,19.39,19.34,19.39,1469952.0,19.36,19.39,19.34,19.39,1469952.0
2016-07-11 12:50:00,19.38,19.4,19.38,19.39,143956.0,19.38,19.4,19.38,19.39,143956.0
2016-07-11 13:00:00,19.39,19.4,19.36,19.37,546377.0,19.39,19.4,19.36,19.37,546377.0
2016-07-11 13:10:00,19.37,19.37,19.3,19.3,785246.0,19.37,19.37,19.3,19.3,785246.0
2016-07-11 13:20:00,19.31,19.31,19.22,19.28,1646502.0,19.31,19.31,19.22,19.28,1646502.0
2016-07-11 13:30:00,19.28,19.29,19.24,19.24,252222.0,19.28,19.29,19.24,19.24,252222.0
2016-07-11 13:40:00,19.24,19.27,19.23,19.27,366126.0,19.24,19.27,19.23,19.27,366126.0
2016-07-11 13:50:00,19.26,19.27,19.24,19.26,574619.0,19.26,19.27,19.24,19.26,574619.0
2016-07-11 14:00:00,19.26,19.31,19.25,19.29,430375.0,19.26,19.31,19.25,19.29,430375.0
2016-07-11 14:10:00,19.29,19.34,19.29,19.33,345775.0,19.29,19.34,19.29,19.33,345775.0
2016-07-11 14:20:00,19.34,19.34,19.31,19.33,151812.0,19.34,19.34,19.31,19.33,151812.0
2016-07-11 14:30:00,19.32,19.34,19.29,19.31,221853.0,19.32,19.34,19.29,19.31,221853.0
2016-07-11 14:40:00,19.3,19.32,19.29,19.32,129887.0,19.3,19.32,19.29,19.32,129887.0
2016-07-11 14:50:00,19.31,19.32,19.27,19.28,196496.0,19.31,19.32,19.27,19.28,196496.0
2016-07-11 15:00:00,19.28,19.29,19.25,19.27,150691.0,19.28,19.29,19.25,19.27,150691.0
2016-07-11 15:10:00,19.27,19.29,19.26,19.27,175186.0,19.27,19.29,19.26,19.27,175186.0
2016-07-11 15:20:00,19.27,19.3,19.25,19.3,257272.0,19.27,19.3,19.25,19.3,257272.0
2016-07-11 15:30:00,19.3,19.32,19.27,19.32,588729.0,19.3,19.32,19.27,19.32,588729.0
2016-07-11 15:40:00,19.31,19.32,19.28,19.3,641209.0,19.31,19.32,19.28,19.3,641209.0
2016-07-11 15:50:00,19.3,19.31,19.28,19.29,1089953.0,19.3,19.31,19.28,19.29,1089953.0
2016-07-12 09:30:00,19.35,19.36,19.22,19.25,1209751.0,19.35,19.36,19.22,19.25,1209751.0
2016-07-12 09:40:00,19.25,19.36,19.24,19.34,846187.0,19.25,19.36,19.24,19.34,846187.0
2016-07-12 09:50:00,19.34,19.37,19.32,19.34,486896.0,19.34,19.37,19.32,19.34,486896.0
2016-07-12 10:00:00,19.34,19.37,19.32,19.32,461389.0,19.34,19.37,19.32,19.32,461389.0
2016-07-12 10:10:00,19.32,19.35,19.3,19.32,250784.0,19.32,19.35,19.3,19.32,250784.0
2016-07-12 10:20:00,19.33,19.39,19.32,19.35,297392.0,19.33,19.39,19.32,19.35,297392.0
2016-07-12 10:30:00,19.35,19.37,19.34,19.36,231912.0,19.35,19.37,19.34,19.36,231912.0
2016-07-12 10:40:00,19.37,19.43,19.36,19.39,468257.0,19.37,19.43,19.36,19.39,468257.0
2016-07-12 10:50:00,19.39,19.41,19.37,19.39,335497.0,19.39,19.41,19.37,19.39,335497.0
2016-07-12 11:00:00,19.4,19.4,19.37,19.38,399751.0,19.4,19.4,19.37,19.38,399751.0
2016-07-12 11:10:00,19.38,19.39,19.34,19.35,519348.0,19.38,19.39,19.34,19.35,519348.0
2016-07-12 11:20:00,19.35,19.37,19.27,19.3,587886.0,19.35,19.37,19.27,19.3,587886.0
2016-07-12 11:30:00,19.29,19.37,19.27,19.35,832016.0,19.29,19.37,19.27,19.35,832016.0
2016-07-12 11:40:00,19.35,19.35,19.25,19.26,1308731.0,19.35,19.35,19.25,19.26,1308731.0
2016-07-12 11:50:00,19.27,19.29,19.25,19.28,893861.0,19.27,19.29,19.25,19.28,893861.0
2016-07-12 12:00:00,19.28,19.31,19.23,19.24,402295.0,19.28,19.31,19.23,19.24,402295.0
2016-07-12 12:10:00,19.24,19.24,19.19,19.22,550229.0,19.24,19.24,19.19,19.22,550229.0
2016-07-12 12:20:00,19.22,19.23,19.08,19.12,1287026.0,19.22,19.23,19.08,19.12,1287026.0
2016-07-12 12:30:00,19.13,19.13,18.97,19.03,2157662.0,19.13,19.13,18.97,19.03,2157662.0
2016-07-12 12:40:00,19.02,19.09,19.02,19.07,548727.0,19.02,19.09,19.02,19.07,548727.0
2016-07-12 12:50:00,19.07,19.12,19.07,19.11,295232.0,19.07,19.12,19.07,19.11,295232.0
2016-07-12 13:00:00,19.11,19.11,19.07,19.09,539106.0,19.11,19.11,19.07,19.09,539106.0
2016-07-12 13:10:00,19.1,19.16,19.09,19.13,289932.0,19.1,19.16,19.09,19.13,289932.0
2016-07-12 13:20:00,19.13,19.14,19.09,19.11,225145.0,19.13,19.14,19.09,19.11,225145.0
2016-07-12 13:30:00,19.11,19.12,19.07,19.11,340634.0,19.11,19.12,19.07,19.11,340634.0
2016-07-12 13:40:00,19.1,19.18,19.1,19.16,1007025.0,19.1,19.18,19.1,19.16,1007025.0
2016-07-12 13:50:00,19.16,19.18,19.15,19.16,671065.0,19.16,19.18,19.15,19.16,671065.0
2016-07-12 14:00:00,19.15,19.16,19.11,19.12,267073.0,19.15,19.16,19.11,19.12,267073.0
2016-07-12 14:10:00,19.12,19.15,19.11,19.13,321695.0,19.12,19.15,19.11,19.13,321695.0
2016-07-12 14:20:00,19.13,19.14,19.11,19.13,223753.0,19.13,19.14,19.11,19.13,223753.0
2016-07-12 14:30:00,19.13,19.14,19.09,19.1,138318.0,19.13,19.14,19.09,19.1,138318.0
2016-07-12 14:40:00,19.09,19.14,19.08,19.13,195575.0,19.09,19.14,19.08,19.13,195575.0
2016-07-12 14:50:00,19.13,19.13,19.11,19.12,114453.0,19.13,19.13,19.11,19.12,114453.0
2016-07-12 15:00:00,19.12,19.13,19.11,19.12,97038.0,19.12,19.13,19.11,19.12,97038.0
2016-07-12 15:10:00,19.13,19.13,19.1,19.12,173460.0,19.13,19.13,19.1,19.12,173460.0
2016-07-12 15:20:00,19.12,19.12,19.09,19.11,298815.0,19.12,19.12,19.09,19.11,298815.0
2016-07-12 15:30:00,19.11,19.11,19.09,19.1,238881.0,19.11,19.11,19.09,19.1,238881.0
2016-07-12 15:40:00,19.1,19.11,19.09,19.1,358908.0,19.1,19.11,19.09,19.1,358908.0
2016-07-12 15:50:00,19.1,19.11,19.09,19.09,773310.0,19.1,19.11,19.09,19.09,773310.0
2016-07-13 09:30:00,19.32,19.37,19.3,19.35,503823.0,19.32,19.37,19.3,19.35,503823.0
2016-07-13 09:40:00,19.34,19.36,19.3,19.34,856452.0,19.34,19.36,19.3,19.34,856452.0
2016-07-13 09:50:00,19.35,19.37,19.33,19.35,280010.0,19.35,19.37,19.33,19.35,280010.0
2016-07-13 10:00:00,19.35,19.38,19.31,19.32,452029.0,19.35,19.38,19.31,19.32,452029.0
2016-07-13 10:10:00,19.33,19.34,19.25,19.28,433391.0,19.33,19.34,19.25,19.28,433391.0
2016-07-13 10:20:00,19.28,19.3,19.27,19.29,70092.0,19.28,19.3,19.27,19.29,70092.0
2016-07-13 10:30:00,19.29,19.31,19.26,19.27,171326.0,19.29,19.31,19.26,19.27,171326.0
2016-07-13 10:40:00,19.27,19.3,19.17,19.18,546268.0,19.27,19.3,19.17,19.18,546268.0
2016-07-13 10:50:00,19.18,19.21,19.16,19.2,246742.0,19.18,19.21,19.16,19.2,246742.0
2016-07-13 11:00:00,19.19,19.25,19.19,19.24,148166.0,19.19,19.25,19.19,19.24,148166.0
2016-07-13 11:10:00,19.23,19.24,19.21,19.22,121587.0,19.23,19.24,19.21,19.22,121587.0
2016-07-13 11:20:00,19.23,19.29,19.22,19.28,165743.0,19.23,19.29,19.22,19.28,165743.0
2016-07-13 11:30:00,19.28,19.3,19.26,19.28,125430.0,19.28,19.3,19.26,19.28,125430.0
2016-07-13 11:40:00,19.29,19.32,19.28,19.3,118698.0,19.29,19.32,19.28,19.3,118698.0
2016-07-13 11:50:00,19.3,19.32,19.27,19.29,119794.0,19.3,19.32,19.27,19.29,119794.0
2016-07-13 12:00:00,19.28,19.3,19.25,19.29,188390.0,19.28,19.3,19.25,19.29,188390.0
2016-07-13 12:10:00,19.29,19.31,19.28,19.31,116376.0,19.29,19.31,19.28,19.31,116376.0
2016-07-13 12:20:00,19.3,19.36,19.3,19.35,265185.0,19.3,19.36,19.3,19.35,265185.0
2016-07-13 12:30:00,19.36,19.38,19.34,19.37,205717.0,19.36,19.38,19.34,19.37,205717.0
2016-07-13 12:40:00,19.37,19.37,19.32,19.35,176892.0,19.37,19.37,19.32,19.35,176892.0
2016-07-13 12:50:00,19.35,19.36,19.33,19.33,222245.0,19.35,19.36,19.33,19.33,222245.0
2016-07-13 13:00:00,19.34,19.36,19.33,19.35,64846.0,19.34,19.36,19.33,19.35,64846.0
2016-07-13 13:10:00,19.35,19.36,19.32,19.34,85570.0,19.35,19.36,19.32,19.34,85570.0
2016-07-13 13:20:00,19.34,19.36,19.33,19.36,102696.0,19.34,19.36,19.33,19.36,102696.0
2016-07-13 13:30:00,19.36,19.37,19.34,19.36,196581.0,19.36,19.37,19.34,19.36,196581.0
2016-07-13 13:40:00,19.36,19.36,19.33,19.35,124489.0,19.36,19.36,19.33,19.35,124489.0
2016-07-13 13:50:00,19.35,19.35,19.34,19.35,146212.0,19.35,19.35,19.34,19.35,146212.0
2016-07-13 14:00:00,19.35,19.36,19.34,19.35,84067.0,19.35,19.36,19.34,19.35,84067.0
2016-07-13 14:10:00,19.35,19.37,19.34,19.36,132446.0,19.35,19.37,19.34,19.36,132446.0
2016-07-13 14:20:00,19.36,19.37,19.35,19.37,61914.0,19.36,19.37,19.35,19.37,61914.0
2016-07-13 14:30:00,19.36,19.39,19.36,19.38,135593.0,19.36,19.39,19.36,19.38,135593.0
2016-07-13 14:40:00,19.38,19.4,19.36,19.37,113156.0,19.38,19.4,19.36,19.37,113156.0
2016-07-13 14:50:00,19.37,19.38,19.35,19.36,150790.0,19.37,19.38,19.35,19.36,150790.0
2016-07-13 15:00:00,19.37,19.37,19.34,19.35,192570.0,19.37,19.37,19.34,19.35,192570.0
2016-07-13 15:10:00,19.35,19.36,19.34,19.36,83959.0,19.35,19.36,19.34,19.36,83959.0
2016-07-13 15:20:00,19.36,19.36,19.32,19.35,255086.0,19.36,19.36,19.32,19.35,255086.0
2016-07-13 15:30:00,19.35,19.36,19.35,19.35,199378.0,19.35,19.36,19.35,19.35,199378.0
2016-07-13 15:40:00,19.36,19.39,19.35,19.38,476852.0,19.36,19.39,19.35,19.38,476852.0
2016-07-13 15:50:00,19.38,19.4,19.37,19.38,737565.0,19.38,19.4,19.37,19.38,737565.0
2016-07-14 09:30:00,19.11,19.18,19.11,19.15,939081.0,19.11,19.18,19.11,19.15,939081.0
2016-07-14 09:40:00,19.14,19.15,19.1,19.14,479176.0,19.14,19.15,19.1,19.14,479176.0
2016-07-14 09:50:00,19.14,19.19,19.12,19.17,552557.0,19.14,19.19,19.12,19.17,552557.0
2016-07-14 10:00:00,19.17,19.25,19.16,19.22,529521.0,19.17,19.25,19.16,19.22,529521.0
2016-07-14 10:10:00,19.21,19.22,19.16,19.17,240768.0,19.21,19.22,19.16,19.17,240768.0
2016-07-14 10:20:00,19.17,19.2,19.17,19.2,223644.0,19.17,19.2,19.17,19.2,223644.0
2016-07-14 10:30:00,19.19,19.24,19.18,19.2,215832.0,19.19,19.24,19.18,19.2,215832.0
2016-07-14 10:40:00,19.2,19.3,19.2,19.26,549671.0,19.2,19.3,19.2,19.26,549671.0
2016-07-14 10:50:00,19.25,19.29,19.24,19.25,194879.0,19.25,19.29,19.24,19.25,194879.0
2016-07-14 11:00:00,19.24,19.27,19.22,19.26,206243.0,19.24,19.27,19.22,19.26,206243.0
2016-07-14 11:10:00,19.26,19.29,19.24,19.29,198796.0,19.26,19.29,19.24,19.29,198796.0
2016-07-14 11:20:00,19.29,19.3,19.26,19.27,272541.0,19.29,19.3,19.26,19.27,272541.0
2016-07-14 11:30:00,19.27,19.3,19.27,19.3,204900.0,19.27,19.3,19.27,19.3,204900.0
2016-07-14 11:40:00,19.3,19.3,19.23,19.26,741245.0,19.3,19.3,19.23,19.26,741245.0
2016-07-14 11:50:00,19.26,19.28,19.25,19.26,110827.0,19.26,19.28,19.25,19.26,110827.0
2016-07-14 12:00:00,19.26,19.26,19.23,19.25,209115.0,19.26,19.26,19.23,19.25,209115.0
2016-07-14 12:10:00,19.26,19.27,19.24,19.25,211335.0,19.26,19.27,19.24,19.25,211335.0
2016-07-14 12:20:00,19.25,19.27,19.23,19.27,221338.0,19.25,19.27,19.23,19.27,221338.0
2016-07-14 12:30:00,19.26,19.27,19.25,19.27,275733.0,19.26,19.27,19.25,19.27,275733.0
2016-07-14 12:40:00,19.27,19.27,19.25,19.27,108778.0,19.27,19.27,19.25,19.27,108778.0
2016-07-14 12:50:00,19.26,19.31,19.25,19.3,245101.0,19.26,19.31,19.25,19.3,245101.0
2016-07-14 13:00:00,19.3,19.3,19.28,19.29,204753.0,19.3,19.3,19.28,19.29,204753.0
2016-07-14 13:10:00,19.28,19.3,19.28,19.29,125839.0,19.28,19.3,19.28,19.29,125839.0
2016-07-14 13:20:00,19.28,19.29,19.25,19.26,85315.0,19.28,19.29,19.25,19.26,85315.0
2016-07-14 13:30:00,19.26,19.27,19.26,19.27,52159.0,19.26,19.27,19.26,19.27,52159.0
2016-07-14 13:40:00,19.27,19.28,19.26,19.26,160632.0,19.27,19.28,19.26,19.26,160632.0
2016-07-14 13:50:00,19.26,19.28,19.24,19.26,357889.0,19.26,19.28,19.24,19.26,357889.0
2016-07-14 14:00:00,19.27,19.28,19.25,19.26,167330.0,19.27,19.28,19.25,19.26,167330.0
2016-07-14 14:10:00,19.26,19.27,19.24,19.26,318322.0,19.26,19.27,19.24,19.26,318322.0
2016-07-14 14:20:00,19.25,19.27,19.24,19.26,89151.0,19.25,19.27,19.24,19.26,89151.0
2016-07-14 14:30:00,19.26,19.26,19.25,19.26,54720.0,19.26,19.26,19.25,19.26,54720.0
2016-07-14 14:40:00,19.26,19.26,19.24,19.25,78580.0,19.26,19.26,19.24,19.25,78580.0
2016-07-14 14:50:00,19.26,19.27,19.25,19.25,109240.0,19.26,19.27,19.25,19.25,109240.0
2016-07-14 15:00:00,19.25,19.27,19.25,19.27,129309.0,19.25,19.27,19.25,19.27,129309.0
2016-07-14 15:10:00,19.27,19.27,19.26,19.26,108717.0,19.27,19.27,19.26,19.26,108717.0
2016-07-14 15:20:00,19.26,19.27,19.25,19.26,159238.0,19.26,19.27,19.25,19.26,159238.0
2016-07-14 15:30:00,19.25,19.26,19.22,19.24,447411.0,19.25,19.26,19.22,19.24,447411.0
2016-07-14 15:40:00,19.24,19.26,19.23,19.26,135564.0,19.24,19.26,19.23,19.26,135564.0
2016-07-14 15:50:00,19.26,19.26,19.24,19.26,605011.0,19.26,19.26,19.24,19.26,605011.0
2016-07-15 09:30:00,19.1,19.14,19.07,19.11,872291.0,19.1,19.14,19.07,19.11,872291.0
2016-07-15 09:40:00,19.11,19.13,19.09,19.11,252385.0,19.11,19.13,19.09,19.11,252385.0
2016-07-15 09:50:00,19.12,19.17,19.11,19.15,294868.0,19.12,19.17,19.11,19.15,294868.0
2016-07-15 10:00:00,19.16,19.18,19.14,19.14,312902.0,19.16,19.18,19.14,19.14,312902.0
2016-07-15 10:10:00,19.15,19.16,19.09,19.13,343368.0,19.15,19.16,19.09,19.13,343368.0
2016-07-15 10:20:00,19.12,19.14,19.1,19.11,223660.0,19.12,19.14,19.1,19.11,223660.0
2016-07-15 10:30:00,19.11,19.15,19.1,19.14,197759.0,19.11,19.15,19.1,19.14,197759.0
2016-07-15 10:40:00,19.14,19.15,19.06,19.09,299734.0,19.14,19.15,19.06,19.09,299734.0
2016-07-15 10:50:00,19.08,19.11,19.07,19.1,249830.0,19.08,19.11,19.07,19.1,249830.0
2016-07-15 11:00:00,19.09,19.1,19.01,19.1,902502.0,19.09,19.1,19.01,19.1,902502.0
2016-07-15 11:10:00,19.1,19.14,19.09,19.13,854692.0,19.1,19.14,19.09,19.13,854692.0
2016-07-15 11:20:00,19.13,19.16,19.11,19.12,216039.0,19.13,19.16,19.11,19.12,216039.0
2016-07-15 11:30:00,19.13,19.14,19.1,19.13,173805.0,19.13,19.14,19.1,19.13,173805.0
2016-07-15 11:40:00,19.13,19.14,19.1,19.1,127000.0,19.13,19.14,19.1,19.1,127000.0
2016-07-15 11:50:00,19.09,19.11,19.08,19.11,359471.0,19.09,19.11,19.08,19.11,359471.0
2016-07-15 12:00:00,19.1,19.12,19.09,19.1,154955.0,19.1,19.12,19.09,19.1,154955.0
2016-07-15 12:10:00,19.1,19.14,19.1,19.13,205229.0,19.1,19.14,19.1,19.13,205229.0
2016-07-15 12:20:00,19.13,19.15,19.12,19.15,260743.0,19.13,19.15,19.12,19.15,260743.0
2016-07-15 12:30:00,19.14,19.17,19.11,19.16,535249.0,19.14,19.17,19.11,19.16,535249.0
2016-07-15 12:40:00,19.16,19.16,19.13,19.13,208199.0,19.16,19.16,19.13,19.13,208199.0
2016-07-15 12:50:00,19.14,19.15,19.12,19.13,92549.0,19.14,19.15,19.12,19.13,92549.0
2016-07-15 13:00:00,19.14,19.16,19.12,19.14,144099.0,19.14,19.16,19.12,19.14,144099.0
2016-07-15 13:10:00,19.15,19.15,19.12,19.12,163278.0,19.15,19.15,19.12,19.12,163278.0
2016-07-15 13:20:00,19.12,19.14,19.07,19.09,250691.0,19.12,19.14,19.07,19.09,250691.0
2016-07-15 13:30:00,19.09,19.11,19.07,19.1,165749.0,19.09,19.11,19.07,19.1,165749.0
2016-07-15 13:40:00,19.1,19.11,19.08,19.09,106612.0,19.1,19.11,19.08,19.09,106612.0
2016-07-15 13:50:00,19.09,19.1,19.06,19.09,215084.0,19.09,19.1,19.06,19.09,215084.0
2016-07-15 14:00:00,19.09,19.1,19.08,19.09,133178.0,19.09,19.1,19.08,19.09,133178.0
2016-07-15 14:10:00,19.09,19.11,19.08,19.09,165418.0,19.09,19.11,19.08,19.09,165418.0
2016-07-15 14:20:00,19.09,19.1,19.08,19.1,124437.0,19.09,19.1,19.08,19.1,124437.0
2016-07-15 14:30:00,19.09,19.1,19.07,19.08,87366.0,19.09,19.1,19.07,19.08,87366.0
2016-07-15 14:40:00,19.09,19.09,19.08,19.09,36150.0,19.09,19.09,19.08,19.09,36150.0
2016-07-15 14:50:00,19.09,19.1,19.08,19.08,78140.0,19.09,19.1,19.08,19.08,78140.0
2016-07-15 15:00:00,19.08,19.09,19.07,19.07,209659.0,19.08,19.09,19.07,19.07,209659.0
2016-07-15 15:10:00,19.07,19.09,19.07,19.08,287921.0,19.07,19.09,19.07,19.08,287921.0
2016-07-15 15:20:00,19.07,19.08,19.06,19.07,115816.0,19.07,19.08,19.06,19.07,115816.0
2016-07-15 15:30:00,19.07,19.08,19.04,19.07,233755.0,19.07,19.08,19.04,19.07,233755.0
2016-07-15 15:40:00,19.06,19.1,19.06,19.08,215933.0,19.06,19.1,19.06,19.08,215933.0
2016-07-15 15:50:00,19.09,19.1,19.08,19.1,752445.0,19.09,19.1,19.08,19.1,752445.0
2016-07-18 09:30:00,18.93,18.99,18.92,18.95,840450.0,18.93,18.99,18.92,18.95,840450.0
2016-07-18 09:40:00,18.94,19.05,18.93,19.0,556059.0,18.94,19.05,18.93,19.0,556059.0
2016-07-18 09:50:00,19.01,19.01,18.97,19.0,266680.0,19.01,19.01,18.97,19.0,266680.0
2016-07-18 10:00:00,19.0,19.03,18.99,19.0,533575.0,19.0,19.03,18.99,19.0,533575.0
2016-07-18 10:10:00,19.0,19.02,18.98,18.99,174404.0,19.0,19.02,18.98,18.99,174404.0
2016-07-18 10:20:00,18.99,19.04,18.99,19.0,227201.0,18.99,19.04,18.99,19.0,227201.0
2016-07-18 10:30:00,19.01,19.01,18.94,18.96,257482.0,19.01,19.01,18.94,18.96,257482.0
2016-07-18 10:40:00,18.96,18.98,18.95,18.98,166198.0,18.96,18.98,18.95,18.98,166198.0
2016-07-18 10:50:00,18.98,18.99,18.95,18.98,153291.0,18.98,18.99,18.95,18.98,153291.0
2016-07-18 11:00:00,18.98,19.04,18.98,19.01,412892.0,18.98,19.04,18.98,19.01,412892.0
2016-07-18 11:10:00,19.0,19.02,18.97,18.98,149933.0,19.0,19.02,18.97,18.98,149933.0
2016-07-18 11:20:00,18.99,19.0,18.95,18.99,127627.0,18.99,19.0,18.95,18.99,127627.0
2016-07-18 11:30:00,18.99,19.02,18.98,19.0,151860.0,18.99,19.02,18.98,19.0,151860.0
2016-07-18 11:40:00,19.01,19.01,18.99,19.0,202428.0,19.01,19.01,18.99,19.0,202428.0
2016-07-18 11:50:00,19.0,19.0,18.97,18.98,294677.0,19.0,19.0,18.97,18.98,294677.0
2016-07-18 12:00:00,18.98,19.01,18.97,18.98,223589.0,18.98,19.01,18.97,18.98,223589.0
2016-07-18 12:10:00,18.98,19.0,18.96,18.99,93338.0,18.98,19.0,18.96,18.99,93338.0
2016-07-18 12:20:00,18.99,19.01,18.98,18.99,199629.0,18.99,19.01,18.98,18.99,199629.0
2016-07-18 12:30:00,18.99,19.01,18.98,19.0,198061.0,18.99,19.01,18.98,19.0,198061.0
2016-07-18 12:40:00,19.0,19.04,18.99,19.02,117355.0,19.0,19.04,18.99,19.02,117355.0
2016-07-18 12:50:00,19.02,19.02,19.01,19.01,70037.0,19.02,19.02,19.01,19.01,70037.0
2016-07-18 13:00:00,19.02,19.04,19.0,19.0,120586.0,19.02,19.04,19.0,19.0,120586.0
2016-07-18 13:10:00,19.01,19.06,19.01,19.05,196305.0,19.01,19.06,19.01,19.05,196305.0
2016-07-18 13:20:00,19.06,19.06,19.01,19.03,116524.0,19.06,19.06,19.01,19.03,116524.0
2016-07-18 13:30:00,19.02,19.03,19.01,19.03,126655.0,19.02,19.03,19.01,19.03,126655.0
2016-07-18 13:40:00,19.02,19.04,19.01,19.04,108799.0,19.02,19.04,19.01,19.04,108799.0
2016-07-18 13:50:00,19.03,19.04,19.02,19.02,87581.0,19.03,19.04,19.02,19.02,87581.0
2016-07-18 14:00:00,19.02,19.04,19.01,19.04,109221.0,19.02,19.04,19.01,19.04,109221.0
2016-07-18 14:10:00,19.04,19.04,19.03,19.04,53551.0,19.04,19.04,19.03,19.04,53551.0
2016-07-18 14:20:00,19.04,19.05,19.03,19.04,64784.0,19.04,19.05,19.03,19.04,64784.0
2016-07-18 14:30:00,19.04,19.05,19.03,19.04,70167.0,19.04,19.05,19.03,19.04,70167.0
2016-07-18 14:40:00,19.04,19.08,19.04,19.04,278969.0,19.04,19.08,19.04,19.04,278969.0
2016-07-18 14:50:00,19.05,19.06,19.03,19.06,131397.0,19.05,19.06,19.03,19.06,131397.0
2016-07-18 15:00:00,19.05,19.06,19.01,19.05,170933.0,19.05,19.06,19.01,19.05,170933.0
2016-07-18 15:10:00,19.05,19.07,19.04,19.07,41271.0,19.05,19.07,19.04,19.07,41271.0
2016-07-18 15:20:00,19.07,19.07,19.05,19.05,89394.0,19.07,19.07,19.05,19.05,89394.0
2016-07-18 15:30:00,19.05,19.07,19.05,19.06,150529.0,19.05,19.07,19.05,19.06,150529.0
2016-07-18 15:40:00,19.07,19.08,19.05,19.08,126692.0,19.07,19.08,19.05,19.08,126692.0
2016-07-18 15:50:00,19.07,19.12,19.07,19.11,863489.0,19.07,19.12,19.07,19.11,863489.0
2016-07-19 09:30:00,18.91,18.98,18.89,18.96,455763.0,18.91,18.98,18.89,18.96,455763.0
2016-07-19 09:40:00,18.98,18.99,18.94,18.95,147258.0,18.98,18.99,18.94,18.95,147258.0
2016-07-19 09:50:00,18.95,18.97,18.93,18.95,100167.0,18.95,18.97,18.93,18.95,100167.0
2016-07-19 10:00:00,18.96,18.97,18.93,18.94,186115.0,18.96,18.97,18.93,18.94,186115.0
2016-07-19 10:10:00,18.94,18.98,18.92,18.96,112257.0,18.94,18.98,18.92,18.96,112257.0
2016-07-19 10:20:00,18.96,19.02,18.95,19.0,147970.0,18.96,19.02,18.95,19.0,147970.0
2016-07-19 10:30:00,19.0,19.0,18.97,18.97,63930.0,19.0,19.0,18.97,18.97,63930.0
2016-07-19 10:40:00,18.97,18.99,18.95,18.97,164456.0,18.97,18.99,18.95,18.97,164456.0
2016-07-19 10:50:00,18.98,18.98,18.94,18.95,154698.0,18.98,18.98,18.94,18.95,154698.0
2016-07-19 11:00:00,18.95,18.97,18.9,18.92,252949.0,18.95,18.97,18.9,18.92,252949.0
2016-07-19 11:10:00,18.91,18.94,18.9,18.93,84285.0,18.91,18.94,18.9,18.93,84285.0
2016-07-19 11:20:00,18.93,18.94,18.92,18.94,109736.0,18.93,18.94,18.92,18.94,109736.0
2016-07-19 11:30:00,18.94,18.96,18.92,18.96,118749.0,18.94,18.96,18.92,18.96,118749.0
2016-07-19 11:40:00,18.95,18.96,18.93,18.96,45354.0,18.95,18.96,18.93,18.96,45354.0
2016-07-19 11:50:00,18.96,18.96,18.93,18.95,126329.0,18.96,18.96,18.93,18.95,126329.0
2016-07-19 12:00:00,18.94,18.95,18.91,18.92,103826.0,18.94,18.95,18.91,18.92,103826.0
2016-07-19 12:10:00,18.93,18.94,18.91,18.92,97124.0,18.93,18.94,18.91,18.92,97124.0
2016-07-19 12:20:00,18.92,18.94,18.91,18.93,104367.0,18.92,18.94,18.91,18.93,104367.0
2016-07-19 12:30:00,18.93,18.95,18.92,18.94,84917.0,18.93,18.95,18.92,18.94,84917.0
2016-07-19 12:40:00,18.93,18.94,18.92,18.93,52755.0,18.93,18.94,18.92,18.93,52755.0
2016-07-19 12:50:00,18.94,18.94,18.92,18.94,67719.0,18.94,18.94,18.92,18.94,67719.0
2016-07-19 13:00:00,18.94,18.95,18.93,18.94,73774.0,18.94,18.95,18.93,18.94,73774.0
2016-07-19 13:10:00,18.94,18.95,18.93,18.94,58982.0,18.94,18.95,18.93,18.94,58982.0
2016-07-19 13:20:00,18.94,18.96,18.93,18.95,85790.0,18.94,18.96,18.93,18.95,85790.0
2016-07-19 13:30:00,18.95,18.96,18.95,18.96,19954.0,18.95,18.96,18.95,18.96,19954.0
2016-07-19 13:40:00,18.96,18.96,18.95,18.95,63819.0,18.96,18.96,18.95,18.95,63819.0
2016-07-19 13:50:00,18.95,18.96,18.93,18.95,136127.0,18.95,18.96,18.93,18.95,136127.0
2016-07-19 14:00:00,18.95,18.96,18.94,18.94,101423.0,18.95,18.96,18.94,18.94,101423.0
2016-07-19 14:10:00,18.95,18.95,18.92,18.94,53064.0,18.95,18.95,18.92,18.94,53064.0
2016-07-19 14:20:00,18.94,18.94,18.92,18.93,61717.0,18.94,18.94,18.92,18.93,61717.0
2016-07-19 14:30:00,18.93,18.94,18.91,18.92,53583.0,18.93,18.94,18.91,18.92,53583.0
2016-07-19 14:40:00,18.92,18.93,18.91,18.93,55053.0,18.92,18.93,18.91,18.93,55053.0
2016-07-19 14:50:00,18.93,18.93,18.91,18.93,114375.0,18.93,18.93,18.91,18.93,114375.0
2016-07-19 15:00:00,18.93,18.93,18.92,18.93,234219.0,18.93,18.93,18.92,18.93,234219.0
2016-07-19 15:10:00,18.92,18.93,18.9,18.91,101691.0,18.92,18.93,18.9,18.91,101691.0
2016-07-19 15:20:00,18.9,18.93,18.89,18.93,169804.0,18.9,18.93,18.89,18.93,169804.0
2016-07-19 15:30:00,18.93,18.93,18.92,18.92,66568.0,18.93,18.93,18.92,18.92,66568.0
2016-07-19 15:40:00,18.93,18.94,18.92,18.93,303729.0,18.93,18.94,18.92,18.93,303729.0
2016-07-19 15:50:00,18.94,18.94,18.92,18.92,317638.0,18.94,18.94,18.92,18.92,317638.0
2016-07-20 09:30:00,18.49,18.51,18.45,18.49,1666869.0,18.49,18.51,18.45,18.49,1666869.0
2016-07-20 09:40:00,18.49,18.5,18.43,18.46,987478.0,18.49,18.5,18.43,18.46,987478.0
2016-07-20 09:50:00,18.46,18.46,18.42,18.44,512706.0,18.46,18.46,18.42,18.44,512706.0
2016-07-20 10:00:00,18.44,18.49,18.43,18.47,422250.0,18.44,18.49,18.43,18.47,422250.0
2016-07-20 10:10:00,18.46,18.5,18.45,18.48,176879.0,18.46,18.5,18.45,18.48,176879.0
2016-07-20 10:20:00,18.48,18.55,18.47,18.52,265742.0,18.48,18.55,18.47,18.52,265742.0
2016-07-20 10:30:00,18.52,18.55,18.51,18.52,224325.0,18.52,18.55,18.51,18.52,224325.0
2016-07-20 10:40:00,18.52,18.58,18.5,18.55,284890.0,18.52,18.58,18.5,18.55,284890.0
2016-07-20 10:50:00,18.56,18.59,18.53,18.54,246342.0,18.56,18.59,18.53,18.54,246342.0
2016-07-20 11:00:00,18.55,18.56,18.51,18.52,400697.0,18.55,18.56,18.51,18.52,400697.0
2016-07-20 11:10:00,18.52,18.54,18.51,18.54,191166.0,18.52,18.54,18.51,18.54,191166.0
2016-07-20 11:20:00,18.54,18.56,18.53,18.55,206403.0,18.54,18.56,18.53,18.55,206403.0
2016-07-20 11:30:00,18.55,18.56,18.53,18.55,296967.0,18.55,18.56,18.53,18.55,296967.0
2016-07-20 11:40:00,18.56,18.62,18.55,18.6,358766.0,18.56,18.62,18.55,18.6,358766.0
2016-07-20 11:50:00,18.6,18.61,18.58,18.61,239639.0,18.6,18.61,18.58,18.61,239639.0
2016-07-20 12:00:00,18.6,18.61,18.58,18.59,113232.0,18.6,18.61,18.58,18.59,113232.0
2016-07-20 12:10:00,18.59,18.6,18.58,18.59,72737.0,18.59,18.6,18.58,18.59,72737.0
2016-07-20 12:20:00,18.59,18.61,18.58,18.6,114690.0,18.59,18.61,18.58,18.6,114690.0
2016-07-20 12:30:00,18.61,18.62,18.58,18.59,108859.0,18.61,18.62,18.58,18.59,108859.0
2016-07-20 12:40:00,18.59,18.6,18.58,18.59,62190.0,18.59,18.6,18.58,18.59,62190.0
2016-07-20 12:50:00,18.59,18.6,18.56,18.59,342725.0,18.59,18.6,18.56,18.59,342725.0
2016-07-20 13:00:00,18.58,18.6,18.58,18.59,76567.0,18.58,18.6,18.58,18.59,76567.0
2016-07-20 13:10:00,18.6,18.62,18.59,18.6,55783.0,18.6,18.62,18.59,18.6,55783.0
2016-07-20 13:20:00,18.59,18.6,18.58,18.58,81528.0,18.59,18.6,18.58,18.58,81528.0
2016-07-20 13:30:00,18.59,18.59,18.55,18.56,128380.0,18.59,18.59,18.55,18.56,128380.0
2016-07-20 13:40:00,18.56,18.57,18.53,18.55,88492.0,18.56,18.57,18.53,18.55,88492.0
2016-07-20 13:50:00,18.55,18.56,18.54,18.55,111152.0,18.55,18.56,18.54,18.55,111152.0
2016-07-20 14:00:00,18.55,18.57,18.54,18.55,149023.0,18.55,18.57,18.54,18.55,149023.0
2016-07-20 14:10:00,18.55,18.56,18.54,18.55,85302.0,18.55,18.56,18.54,18.55,85302.0
2016-07-20 14:20:00,18.55,18.57,18.54,18.55,85497.0,18.55,18.57,18.54,18.55,85497.0
2016-07-20 14:30:00,18.55,18.56,18.53,18.54,117925.0,18.55,18.56,18.53,18.54,117925.0
2016-07-20 14:40:00,18.54,18.55,18.53,18.54,90949.0,18.54,18.55,18.53,18.54,90949.0
2016-07-20 14:50:00,18.53,18.54,18.52,18.52,132926.0,18.53,18.54,18.52,18.52,132926.0
2016-07-20 15:00:00,18.52,18.53,18.51,18.52,164355.0,18.52,18.53,18.51,18.52,164355.0
2016-07-20 15:10:00,18.52,18.53,18.51,18.51,282118.0,18.52,18.53,18.51,18.51,282118.0
2016-07-20 15:20:00,18.51,18.53,18.51,18.52,282800.0,18.51,18.53,18.51,18.52,282800.0
2016-07-20 15:30:00,18.52,18.52,18.46,18.46,376767.0,18.52,18.52,18.46,18.46,376767.0
2016-07-20 15:40:00,18.46,18.48,18.39,18.4,1382820.0,18.46,18.48,18.39,18.4,1382820.0
2016-07-20 15:50:00,18.4,18.43,18.39,18.42,1607616.0,18.4,18.43,18.39,18.42,1607616.0
2016-07-21 09:30:00,18.37,18.4,18.36,18.39,410173.0,18.37,18.4,18.36,18.39,410173.0
2016-07-21 09:40:00,18.4,18.44,18.38,18.42,317261.0,18.4,18.44,18.38,18.42,317261.0
2016-07-21 09:50:00,18.41,18.43,18.4,18.41,214770.0,18.41,18.43,18.4,18.41,214770.0
2016-07-21 10:00:00,18.41,18.52,18.4,18.5,687750.0,18.41,18.52,18.4,18.5,687750.0
2016-07-21 10:10:00,18.5,18.55,18.49,18.5,307227.0,18.5,18.55,18.49,18.5,307227.0
2016-07-21 10:20:00,18.51,18.55,18.49,18.54,199018.0,18.51,18.55,18.49,18.54,199018.0
2016-07-21 10:30:00,18.55,18.56,18.53,18.54,140361.0,18.55,18.56,18.53,18.54,140361.0
2016-07-21 10:40:00,18.54,18.54,18.52,18.52,106088.0,18.54,18.54,18.52,18.52,106088.0
2016-07-21 10:50:00,18.52,18.53,18.5,18.52,153945.0,18.52,18.53,18.5,18.52,153945.0
2016-07-21 11:00:00,18.52,18.55,18.51,18.53,137356.0,18.52,18.55,18.51,18.53,137356.0
2016-07-21 11:10:00,18.53,18.55,18.51,18.53,178799.0,18.53,18.55,18.51,18.53,178799.0
2016-07-21 11:20:00,18.53,18.56,18.52,18.56,128174.0,18.53,18.56,18.52,18.56,128174.0
2016-07-21 11:30:00,18.56,18.64,18.55,18.63,596774.0,18.56,18.64,18.55,18.63,596774.0
2016-07-21 11:40:00,18.64,18.73,18.63,18.68,946334.0,18.64,18.73,18.63,18.68,946334.0
2016-07-21 11:50:00,18.68,18.71,18.66,18.67,359147.0,18.68,18.71,18.66,18.67,359147.0
2016-07-21 12:00:00,18.67,18.67,18.63,18.65,120445.0,18.67,18.67,18.63,18.65,120445.0
2016-07-21 12:10:00,18.64,18.66,18.64,18.65,157489.0,18.64,18.66,18.64,18.65,157489.0
2016-07-21 12:20:00,18.65,18.75,18.65,18.71,1374807.0,18.65,18.75,18.65,18.71,1374807.0
2016-07-21 12:30:00,18.71,18.77,18.7,18.74,407309.0,18.71,18.77,18.7,18.74,407309.0
2016-07-21 12:40:00,18.74,18.76,18.71,18.74,214505.0,18.74,18.76,18.71,18.74,214505.0
2016-07-21 12:50:00,18.74,18.74,18.71,18.72,172149.0,18.74,18.74,18.71,18.72,172149.0
2016-07-21 13:00:00,18.72,18.75,18.71,18.73,212387.0,18.72,18.75,18.71,18.73,212387.0
2016-07-21 13:10:00,18.74,18.75,18.73,18.74,96676.0,18.74,18.75,18.73,18.74,96676.0
2016-07-21 13:20:00,18.74,18.8,18.73,18.8,416575.0,18.74,18.8,18.73,18.8,416575.0
2016-07-21 13:30:00,18.79,18.8,18.77,18.77,281580.0,18.79,18.8,18.77,18.77,281580.0
2016-07-21 13:40:00,18.77,18.78,18.75,18.76,535957.0,18.77,18.78,18.75,18.76,535957.0
2016-07-21 13:50:00,18.77,18.79,18.77,18.78,145130.0,18.77,18.79,18.77,18.78,145130.0
2016-07-21 14:00:00,18.78,18.79,18.76,18.78,111828.0,18.78,18.79,18.76,18.78,111828.0
2016-07-21 14:10:00,18.79,18.81,18.78,18.78,168403.0,18.79,18.81,18.78,18.78,168403.0
2016-07-21 14:20:00,18.78,18.84,18.78,18.83,303231.0,18.78,18.84,18.78,18.83,303231.0
2016-07-21 14:30:00,18.82,18.82,18.79,18.79,184333.0,18.82,18.82,18.79,18.79,184333.0
2016-07-21 14:40:00,18.79,18.82,18.79,18.8,234554.0,18.79,18.82,18.79,18.8,234554.0
2016-07-21 14:50:00,18.8,18.82,18.79,18.81,214302.0,18.8,18.82,18.79,18.81,214302.0
2016-07-21 15:00:00,18.82,18.86,18.81,18.86,198622.0,18.82,18.86,18.81,18.86,198622.0
2016-07-21 15:10:00,18.85,18.87,18.83,18.86,184812.0,18.85,18.87,18.83,18.86,184812.0
2016-07-21 15:20:00,18.86,18.9,18.84,18.85,358396.0,18.86,18.9,18.84,18.85,358396.0
2016-07-21 15:30:00,18.85,18.86,18.84,18.86,201165.0,18.85,18.86,18.84,18.86,201165.0
2016-07-21 15:40:00,18.86,18.88,18.85,18.86,432201.0,18.86,18.88,18.85,18.86,432201.0
2016-07-21 15:50:00,18.86,18.88,18.85,18.87,548583.0,18.86,18.88,18.85,18.87,548583.0
2016-07-22 09:30:00,18.67,18.73,18.65,18.7,396334.0,18.67,18.73,18.65,18.7,396334.0
2016-07-22 09:40:00,18.71,18.71,18.61,18.63,481416.0,18.71,18.71,18.61,18.63,481416.0
2016-07-22 09:50:00,18.63,18.68,18.6,18.66,291996.0,18.63,18.68,18.6,18.66,291996.0
2016-07-22 10:00:00,18.66,18.73,18.64,18.72,230503.0,18.66,18.73,18.64,18.72,230503.0
2016-07-22 10:10:00,18.72,18.74,18.7,18.71,237932.0,18.72,18.74,18.7,18.71,237932.0
2016-07-22 10:20:00,18.7,18.72,18.68,18.69,121014.0,18.7,18.72,18.68,18.69,121014.0
2016-07-22 10:30:00,18.69,18.72,18.66,18.71,146659.0,18.69,18.72,18.66,18.71,146659.0
2016-07-22 10:40:00,18.71,18.71,18.65,18.66,88844.0,18.71,18.71,18.65,18.66,88844.0
2016-07-22 10:50:00,18.66,18.69,18.65,18.66,117922.0,18.66,18.69,18.65,18.66,117922.0
2016-07-22 11:00:00,18.66,18.66,18.59,18.62,556942.0,18.66,18.66,18.59,18.62,556942.0
2016-07-22 11:10:00,18.61,18.65,18.6,18.64,216252.0,18.61,18.65,18.6,18.64,216252.0
2016-07-22 11:20:00,18.64,18.7,18.64,18.69,171979.0,18.64,18.7,18.64,18.69,171979.0
2016-07-22 11:30:00,18.69,18.71,18.67,18.69,95441.0,18.69,18.71,18.67,18.69,95441.0
2016-07-22 11:40:00,18.68,18.69,18.65,18.66,121429.0,18.68,18.69,18.65,18.66,121429.0
2016-07-22 11:50:00,18.66,18.67,18.64,18.66,178102.0,18.66,18.67,18.64,18.66,178102.0
2016-07-22 12:00:00,18.66,18.68,18.65,18.66,119259.0,18.66,18.68,18.65,18.66,119259.0
2016-07-22 12:10:00,18.66,18.67,18.63,18.63,261059.0,18.66,18.67,18.63,18.63,261059.0
2016-07-22 12:20:00,18.64,18.65,18.62,18.64,125551.0,18.64,18.65,18.62,18.64,125551.0
2016-07-22 12:30:00,18.63,18.67,18.63,18.67,103996.0,18.63,18.67,18.63,18.67,103996.0
2016-07-22 12:40:00,18.66,18.69,18.65,18.66,97884.0,18.66,18.69,18.65,18.66,97884.0
2016-07-22 12:50:00,18.66,18.67,18.65,18.66,90493.0,18.66,18.67,18.65,18.66,90493.0
2016-07-22 13:00:00,18.66,18.67,18.65,18.67,71610.0,18.66,18.67,18.65,18.67,71610.0
2016-07-22 13:10:00,18.66,18.67,18.65,18.67,78272.0,18.66,18.67,18.65,18.67,78272.0
2016-07-22 13:20:00,18.67,18.69,18.65,18.66,180030.0,18.67,18.69,18.65,18.66,180030.0
2016-07-22 13:30:00,18.66,18.67,18.64,18.66,122839.0,18.66,18.67,18.64,18.66,122839.0
2016-07-22 13:40:00,18.66,18.67,18.65,18.67,34518.0,18.66,18.67,18.65,18.67,34518.0
2016-07-22 13:50:00,18.67,18.68,18.66,18.67,61953.0,18.67,18.68,18.66,18.67,61953.0
2016-07-22 14:00:00,18.68,18.68,18.66,18.67,63334.0,18.68,18.68,18.66,18.67,63334.0
2016-07-22 14:10:00,18.66,18.67,18.64,18.65,58997.0,18.66,18.67,18.64,18.65,58997.0
2016-07-22 14:20:00,18.66,18.67,18.65,18.66,57761.0,18.66,18.67,18.65,18.66,57761.0
2016-07-22 14:30:00,18.66,18.66,18.65,18.66,69770.0,18.66,18.66,18.65,18.66,69770.0
2016-07-22 14:40:00,18.66,18.67,18.65,18.65,55814.0,18.66,18.67,18.65,18.65,55814.0
2016-07-22 14:50:00,18.65,18.66,18.64,18.64,49891.0,18.65,18.66,18.64,18.64,49891.0
2016-07-22 15:00:00,18.65,18.66,18.64,18.66,79684.0,18.65,18.66,18.64,18.66,79684.0
2016-07-22 15:10:00,18.65,18.66,18.64,18.65,96554.0,18.65,18.66,18.64,18.65,96554.0
2016-07-22 15:20:00,18.65,18.66,18.64,18.65,168628.0,18.65,18.66,18.64,18.65,168628.0
2016-07-22 15:30:00,18.65,18.67,18.65,18.66,285674.0,18.65,18.67,18.65,18.66,285674.0
2016-07-22 15:40:00,18.65,18.67,18.65,18.67,194733.0,18.65,18.67,18.65,18.67,194733.0
2016-07-22 15:50:00,18.66,18.68,18.66,18.67,624467.0,18.66,18.68,18.66,18.67,624467.0
2016-07-25 09:30:00,18.49,18.49,18.39,18.44,554430.0,18.49,18.49,18.39,18.44,554430.0
2016-07-25 09:40:00,18.44,18.45,18.41,18.43,392427.0,18.44,18.45,18.41,18.43,392427.0
2016-07-25 09:50:00,18.44,18.46,18.43,18.45,99768.0,18.44,18.46,18.43,18.45,99768.0
2016-07-25 10:00:00,18.44,18.45,18.41,18.42,174018.0,18.44,18.45,18.41,18.42,174018.0
2016-07-25 10:10:00,18.42,18.43,18.4,18.42,162961.0,18.42,18.43,18.4,18.42,162961.0
2016-07-25 10:20:00,18.42,18.42,18.38,18.41,258953.0,18.42,18.42,18.38,18.41,258953.0
2016-07-25 10:30:00,18.41,18.42,18.38,18.41,220545.0,18.41,18.42,18.38,18.41,220545.0
2016-07-25 10:40:00,18.41,18.41,18.34,18.38,357198.0,18.41,18.41,18.34,18.38,357198.0
2016-07-25 10:50:00,18.37,18.39,18.37,18.38,76620.0,18.37,18.39,18.37,18.38,76620.0
2016-07-25 11:00:00,18.39,18.41,18.37,18.41,241529.0,18.39,18.41,18.37,18.41,241529.0
2016-07-25 11:10:00,18.4,18.57,18.4,18.57,647624.0,18.4,18.57,18.4,18.57,647624.0
2016-07-25 11:20:00,18.57,18.66,18.56,18.62,835788.0,18.57,18.66,18.56,18.62,835788.0
2016-07-25 11:30:00,18.62,18.67,18.62,18.66,337806.0,18.62,18.67,18.62,18.66,337806.0
2016-07-25 11:40:00,18.65,18.66,18.63,18.64,153726.0,18.65,18.66,18.63,18.64,153726.0
2016-07-25 11:50:00,18.65,18.69,18.63,18.67,162519.0,18.65,18.69,18.63,18.67,162519.0
2016-07-25 12:00:00,18.68,18.69,18.66,18.68,137239.0,18.68,18.69,18.66,18.68,137239.0
2016-07-25 12:10:00,18.67,18.73,18.67,18.7,365062.0,18.67,18.73,18.67,18.7,365062.0
2016-07-25 12:20:00,18.7,18.7,18.67,18.67,88134.0,18.7,18.7,18.67,18.67,88134.0
2016-07-25 12:30:00,18.68,18.71,18.67,18.69,78757.0,18.68,18.71,18.67,18.69,78757.0
2016-07-25 12:40:00,18.69,18.7,18.63,18.64,168582.0,18.69,18.7,18.63,18.64,168582.0
2016-07-25 12:50:00,18.64,18.66,18.63,18.66,119201.0,18.64,18.66,18.63,18.66,119201.0
2016-07-25 13:00:00,18.66,18.67,18.64,18.66,113759.0,18.66,18.67,18.64,18.66,113759.0
2016-07-25 13:10:00,18.66,18.67,18.61,18.63,104470.0,18.66,18.67,18.61,18.63,104470.0
2016-07-25 13:20:00,18.63,18.65,18.61,18.64,294657.0,18.63,18.65,18.61,18.64,294657.0
2016-07-25 13:30:00,18.64,18.66,18.63,18.65,101800.0,18.64,18.66,18.63,18.65,101800.0
2016-07-25 13:40:00,18.65,18.66,18.64,18.66,65066.0,18.65,18.66,18.64,18.66,65066.0
2016-07-25 13:50:00,18.66,18.66,18.65,18.66,59172.0,18.66,18.66,18.65,18.66,59172.0
2016-07-25 14:00:00,18.67,18.67,18.65,18.65,84798.0,18.67,18.67,18.65,18.65,84798.0
2016-07-25 14:10:00,18.66,18.67,18.65,18.67,80602.0,18.66,18.67,18.65,18.67,80602.0
2016-07-25 14:20:00,18.66,18.67,18.65,18.66,226563.0,18.66,18.67,18.65,18.66,226563.0
2016-07-25 14:30:00,18.65,18.66,18.61,18.63,184578.0,18.65,18.66,18.61,18.63,184578.0
2016-07-25 14:40:00,18.63,18.63,18.61,18.62,72662.0,18.63,18.63,18.61,18.62,72662.0
2016-07-25 14:50:00,18.61,18.62,18.59,18.6,130407.0,18.61,18.62,18.59,18.6,130407.0
2016-07-25 15:00:00,18.6,18.61,18.59,18.61,102138.0,18.6,18.61,18.59,18.61,102138.0
2016-07-25 15:10:00,18.61,18.61,18.57,18.59,159662.0,18.61,18.61,18.57,18.59,159662.0
2016-07-25 15:20:00,18.59,18.59,18.57,18.59,152877.0,18.59,18.59,18.57,18.59,152877.0
2016-07-25 15:30:00,18.58,18.59,18.58,18.59,56302.0,18.58,18.59,18.58,18.59,56302.0
2016-07-25 15:40:00,18.59,18.59,18.57,18.57,292867.0,18.59,18.59,18.57,18.57,292867.0
2016-07-25 15:50:00,18.57,18.57,18.54,18.55,562686.0,18.57,18.57,18.54,18.55,562686.0
2016-07-26 09:30:00,18.67,18.68,18.63,18.64,456487.0,18.67,18.68,18.63,18.64,456487.0
2016-07-26 09:40:00,18.64,18.7,18.63,18.68,526236.0,18.64,18.7,18.63,18.68,526236.0
2016-07-26 09:50:00,18.68,18.71,18.66,18.67,159295.0,18.68,18.71,18.66,18.67,159295.0
2016-07-26 10:00:00,18.66,18.68,18.63,18.65,126723.0,18.66,18.68,18.63,18.65,126723.0
2016-07-26 10:10:00,18.66,18.68,18.64,18.66,67370.0,18.66,18.68,18.64,18.66,67370.0
2016-07-26 10:20:00,18.66,18.68,18.64,18.68,143103.0,18.66,18.68,18.64,18.68,143103.0
2016-07-26 10:30:00,18.67,18.68,18.65,18.67,112683.0,18.67,18.68,18.65,18.67,112683.0
2016-07-26 10:40:00,18.68,18.68,18.64,18.65,55550.0,18.68,18.68,18.64,18.65,55550.0
2016-07-26 10:50:00,18.65,18.67,18.63,18.67,89193.0,18.65,18.67,18.63,18.67,89193.0
2016-07-26 11:00:00,18.67,18.69,18.65,18.67,78998.0,18.67,18.69,18.65,18.67,78998.0
2016-07-26 11:10:00,18.67,18.68,18.66,18.66,33611.0,18.67,18.68,18.66,18.66,33611.0
2016-07-26 11:20:00,18.67,18.67,18.65,18.66,52968.0,18.67,18.67,18.65,18.66,52968.0
2016-07-26 11:30:00,18.66,18.68,18.66,18.66,59703.0,18.66,18.68,18.66,18.66,59703.0
2016-07-26 11:40:00,18.67,18.68,18.66,18.67,41794.0,18.67,18.68,18.66,18.67,41794.0
2016-07-26 11:50:00,18.68,18.69,18.65,18.65,151063.0,18.68,18.69,18.65,18.65,151063.0
2016-07-26 12:00:00,18.65,18.65,18.64,18.64,69166.0,18.65,18.65,18.64,18.64,69166.0
2016-07-26 12:10:00,18.65,18.66,18.64,18.65,53031.0,18.65,18.66,18.64,18.65,53031.0
2016-07-26 12:20:00,18.65,18.67,18.64,18.66,37062.0,18.65,18.67,18.64,18.66,37062.0
2016-07-26 12:30:00,18.65,18.67,18.65,18.66,18863.0,18.65,18.67,18.65,18.66,18863.0
2016-07-26 12:40:00,18.67,18.68,18.66,18.66,39774.0,18.67,18.68,18.66,18.66,39774.0
2016-07-26 12:50:00,18.67,18.67,18.65,18.66,43302.0,18.67,18.67,18.65,18.66,43302.0
2016-07-26 13:00:00,18.65,18.67,18.64,18.65,41530.0,18.65,18.67,18.64,18.65,41530.0
2016-07-26 13:10:00,18.65,18.66,18.64,18.66,39129.0,18.65,18.66,18.64,18.66,39129.0
2016-07-26 13:20:00,18.65,18.66,18.65,18.66,46270.0,18.65,18.66,18.65,18.66,46270.0
2016-07-26 13:30:00,18.66,18.66,18.64,18.66,46343.0,18.66,18.66,18.64,18.66,46343.0
2016-07-26 13:40:00,18.66,18.66,18.65,18.66,49097.0,18.66,18.66,18.65,18.66,49097.0
2016-07-26 13:50:00,18.66,18.66,18.64,18.65,98307.0,18.66,18.66,18.64,18.65,98307.0
2016-07-26 14:00:00,18.65,18.66,18.64,18.66,67104.0,18.65,18.66,18.64,18.66,67104.0
2016-07-26 14:10:00,18.66,18.67,18.65,18.66,45834.0,18.66,18.67,18.65,18.66,45834.0
2016-07-26 14:20:00,18.66,18.67,18.65,18.67,57581.0,18.66,18.67,18.65,18.67,57581.0
2016-07-26 14:30:00,18.66,18.67,18.65,18.66,91453.0,18.66,18.67,18.65,18.66,91453.0
2016-07-26 14:40:00,18.66,18.67,18.66,18.66,21788.0,18.66,18.67,18.66,18.66,21788.0
2016-07-26 14:50:00,18.67,18.68,18.66,18.68,72026.0,18.67,18.68,18.66,18.68,72026.0
2016-07-26 15:00:00,18.67,18.68,18.66,18.67,28466.0,18.67,18.68,18.66,18.67,28466.0
2016-07-26 15:10:00,18.67,18.68,18.66,18.68,74524.0,18.67,18.68,18.66,18.68,74524.0
2016-07-26 15:20:00,18.68,18.68,18.67,18.67,96087.0,18.68,18.68,18.67,18.67,96087.0
2016-07-26 15:30:00,18.68,18.68,18.66,18.67,208479.0,18.68,18.68,18.66,18.67,208479.0
2016-07-26 15:40:00,18.66,18.67,18.66,18.67,160251.0,18.66,18.67,18.66,18.67,160251.0
2016-07-26 15:50:00,18.67,18.67,18.66,18.66,268122.0,18.67,18.67,18.66,18.66,268122.0
2016-07-27 09:30:00,19.02,19.07,19.01,19.05,926356.0,19.02,19.07,19.01,19.05,926356.0
2016-07-27 09:40:00,19.05,19.06,18.98,19.01,353668.0,19.05,19.06,18.98,19.01,353668.0
2016-07-27 09:50:00,19.01,19.04,19.0,19.04,153154.0,19.01,19.04,19.0,19.04,153154.0
2016-07-27 10:00:00,19.04,19.12,19.04,19.07,541372.0,19.04,19.12,19.04,19.07,541372.0
2016-07-27 10:10:00,19.07,19.08,19.03,19.04,220270.0,19.07,19.08,19.03,19.04,220270.0
2016-07-27 10:20:00,19.04,19.05,18.99,19.01,437518.0,19.04,19.05,18.99,19.01,437518.0
2016-07-27 10:30:00,19.01,19.01,18.94,18.96,249497.0,19.01,19.01,18.94,18.96,249497.0
2016-07-27 10:40:00,18.95,18.97,18.9,18.96,210140.0,18.95,18.97,18.9,18.96,210140.0
2016-07-27 10:50:00,18.96,19.0,18.95,18.98,225128.0,18.96,19.0,18.95,18.98,225128.0
2016-07-27 11:00:00,18.98,19.02,18.98,19.01,155217.0,18.98,19.02,18.98,19.01,155217.0
2016-07-27 11:10:00,19.01,19.02,18.99,19.02,130336.0,19.01,19.02,18.99,19.02,130336.0
2016-07-27 11:20:00,19.02,19.02,18.99,19.01,124650.0,19.02,19.02,18.99,19.01,124650.0
2016-07-27 11:30:00,19.01,19.02,18.99,18.99,106312.0,19.01,19.02,18.99,18.99,106312.0
2016-07-27 11:40:00,18.99,18.99,18.97,18.99,65720.0,18.99,18.99,18.97,18.99,65720.0
2016-07-27 11:50:00,18.98,18.99,18.97,18.98,35248.0,18.98,18.99,18.97,18.98,35248.0
2016-07-27 12:00:00,18.98,18.99,18.97,18.99,61713.0,18.98,18.99,18.97,18.99,61713.0
2016-07-27 12:10:00,18.98,18.98,18.96,18.96,68908.0,18.98,18.98,18.96,18.96,68908.0
2016-07-27 12:20:00,18.96,18.97,18.95,18.95,87187.0,18.96,18.97,18.95,18.95,87187.0
2016-07-27 12:30:00,18.95,18.97,18.95,18.96,141136.0,18.95,18.97,18.95,18.96,141136.0
2016-07-27 12:40:00,18.96,18.99,18.96,18.99,79518.0,18.96,18.99,18.96,18.99,79518.0
2016-07-27 12:50:00,18.98,18.99,18.97,18.98,160797.0,18.98,18.99,18.97,18.98,160797.0
2016-07-27 13:00:00,18.99,18.99,18.95,18.96,73263.0,18.99,18.99,18.95,18.96,73263.0
2016-07-27 13:10:00,18.96,18.97,18.95,18.96,55276.0,18.96,18.97,18.95,18.96,55276.0
2016-07-27 13:20:00,18.96,18.97,18.94,18.95,170875.0,18.96,18.97,18.94,18.95,170875.0
2016-07-27 13:30:00,18.95,18.96,18.94,18.95,60876.0,18.95,18.96,18.94,18.95,60876.0
2016-07-27 13:40:00,18.95,18.97,18.94,18.95,94415.0,18.95,18.97,18.94,18.95,94415.0
2016-07-27 13:50:00,18.96,18.98,18.95,18.96,186823.0,18.96,18.98,18.95,18.96,186823.0
2016-07-27 14:00:00,18.96,19.08,18.8,19.05,2286080.0,18.96,19.08,18.8,19.05,2286080.0
2016-07-27 14:10:00,19.05,19.06,18.95,19.0,634674.0,19.05,19.06,18.95,19.0,634674.0
2016-07-27 14:20:00,19.01,19.15,19.0,19.14,1322132.0,19.01,19.15,19.0,19.14,1322132.0
2016-07-27 14:30:00,19.13,19.15,19.09,19.11,455133.0,19.13,19.15,19.09,19.11,455133.0
2016-07-27 14:40:00,19.11,19.18,19.08,19.16,488325.0,19.11,19.18,19.08,19.16,488325.0
2016-07-27 14:50:00,19.16,19.25,19.13,19.23,816515.0,19.16,19.25,19.13,19.23,816515.0
2016-07-27 15:00:00,19.23,19.4,19.22,19.39,1547367.0,19.23,19.4,19.22,19.39,1547367.0
2016-07-27 15:10:00,19.38,19.39,19.3,19.34,1196924.0,19.38,19.39,19.3,19.34,1196924.0
2016-07-27 15:20:00,19.34,19.38,19.3,19.31,610804.0,19.34,19.38,19.3,19.31,610804.0
2016-07-27 15:30:00,19.32,19.32,19.29,19.31,278678.0,19.32,19.32,19.29,19.31,278678.0
2016-07-27 15:40:00,19.3,19.39,19.3,19.32,1266741.0,19.3,19.39,19.3,19.32,1266741.0
2016-07-27 15:50:00,19.32,19.39,19.31,19.36,1376950.0,19.32,19.39,19.31,19.36,1376950.0
2016-07-28 09:30:00,19.3,19.33,19.28,19.31,701304.0,19.3,19.33,19.28,19.31,701304.0
2016-07-28 09:40:00,19.3,19.33,19.29,19.31,313111.0,19.3,19.33,19.29,19.31,313111.0
2016-07-28 09:50:00,19.31,19.34,19.29,19.32,534522.0,19.31,19.34,19.29,19.32,534522.0
2016-07-28 10:00:00,19.32,19.32,19.27,19.31,417055.0,19.32,19.32,19.27,19.31,417055.0
2016-07-28 10:10:00,19.31,19.32,19.26,19.29,281192.0,19.31,19.32,19.26,19.29,281192.0
2016-07-28 10:20:00,19.3,19.3,19.24,19.25,255181.0,19.3,19.3,19.24,19.25,255181.0
2016-07-28 10:30:00,19.26,19.27,19.2,19.22,258544.0,19.26,19.27,19.2,19.22,258544.0
2016-07-28 10:40:00,19.22,19.24,19.17,19.19,473318.0,19.22,19.24,19.17,19.19,473318.0
2016-07-28 10:50:00,19.2,19.24,19.18,19.23,324420.0,19.2,19.24,19.18,19.23,324420.0
2016-07-28 11:00:00,19.23,19.28,19.22,19.26,158926.0,19.23,19.28,19.22,19.26,158926.0
2016-07-28 11:10:00,19.26,19.27,19.22,19.25,252783.0,19.26,19.27,19.22,19.25,252783.0
2016-07-28 11:20:00,19.25,19.27,19.2,19.21,190592.0,19.25,19.27,19.2,19.21,190592.0
2016-07-28 11:30:00,19.21,19.22,19.18,19.19,121331.0,19.21,19.22,19.18,19.19,121331.0
2016-07-28 11:40:00,19.18,19.2,19.15,19.19,309546.0,19.18,19.2,19.15,19.19,309546.0
2016-07-28 11:50:00,19.19,19.2,19.16,19.16,133304.0,19.19,19.2,19.16,19.16,133304.0
2016-07-28 12:00:00,19.17,19.18,19.12,19.14,255788.0,19.17,19.18,19.12,19.14,255788.0
2016-07-28 12:10:00,19.14,19.17,19.14,19.17,107861.0,19.14,19.17,19.14,19.17,107861.0
2016-07-28 12:20:00,19.17,19.18,19.15,19.17,107140.0,19.17,19.18,19.15,19.17,107140.0
2016-07-28 12:30:00,19.17,19.18,19.16,19.17,119332.0,19.17,19.18,19.16,19.17,119332.0
2016-07-28 12:40:00,19.17,19.2,19.16,19.2,121708.0,19.17,19.2,19.16,19.2,121708.0
2016-07-28 12:50:00,19.2,19.2,19.17,19.19,88175.0,19.2,19.2,19.17,19.19,88175.0
2016-07-28 13:00:00,19.18,19.19,19.16,19.17,61508.0,19.18,19.19,19.16,19.17,61508.0
2016-07-28 13:10:00,19.16,19.16,19.13,19.13,173463.0,19.16,19.16,19.13,19.13,173463.0
2016-07-28 13:20:00,19.14,19.17,19.1,19.17,494696.0,19.14,19.17,19.1,19.17,494696.0
2016-07-28 13:30:00,19.17,19.18,19.16,19.17,151807.0,19.17,19.18,19.16,19.17,151807.0
2016-07-28 13:40:00,19.18,19.2,19.17,19.18,192509.0,19.18,19.2,19.17,19.18,192509.0
2016-07-28 13:50:00,19.18,19.18,19.16,19.17,79261.0,19.18,19.18,19.16,19.17,79261.0
2016-07-28 14:00:00,19.17,19.18,19.16,19.17,98162.0,19.17,19.18,19.16,19.17,98162.0
2016-07-28 14:10:00,19.17,19.18,19.16,19.18,44142.0,19.17,19.18,19.16,19.18,44142.0
2016-07-28 14:20:00,19.18,19.19,19.15,19.16,118124.0,19.18,19.19,19.15,19.16,118124.0
2016-07-28 14:30:00,19.16,19.2,19.14,19.19,226566.0,19.16,19.2,19.14,19.19,226566.0
2016-07-28 14:40:00,19.19,19.2,19.18,19.2,134694.0,19.19,19.2,19.18,19.2,134694.0
2016-07-28 14:50:00,19.2,19.22,19.19,19.2,147492.0,19.2,19.22,19.19,19.2,147492.0
2016-07-28 15:00:00,19.2,19.21,19.18,19.2,177127.0,19.2,19.21,19.18,19.2,177127.0
2016-07-28 15:10:00,19.2,19.21,19.19,19.19,120569.0,19.2,19.21,19.19,19.19,120569.0
2016-07-28 15:20:00,19.2,19.2,19.18,19.19,152999.0,19.2,19.2,19.18,19.19,152999.0
2016-07-28 15:30:00,19.2,19.2,19.18,19.2,137453.0,19.2,19.2,19.18,19.2,137453.0
2016-07-28 15:40:00,19.2,19.2,19.19,19.2,184975.0,19.2,19.2,19.19,19.2,184975.0
2016-07-28 15:50:00,19.2,19.22,19.19,19.22,610771.0,19.2,19.22,19.19,19.22,610771.0
2016-07-29 09:30:00,19.26,19.28,19.22,19.24,443126.0,19.26,19.28,19.22,19.24,443126.0
2016-07-29 09:40:00,19.24,19.24,19.09,19.15,1838296.0,19.24,19.24,19.09,19.15,1838296.0
2016-07-29 09:50:00,19.15,19.19,19.14,19.16,317106.0,19.15,19.19,19.14,19.16,317106.0
2016-07-29 10:00:00,19.17,19.23,19.16,19.21,411406.0,19.17,19.23,19.16,19.21,411406.0
2016-07-29 10:10:00,19.21,19.26,19.2,19.24,328347.0,19.21,19.26,19.2,19.24,328347.0
2016-07-29 10:20:00,19.23,19.24,19.21,19.22,286438.0,19.23,19.24,19.21,19.22,286438.0
2016-07-29 10:30:00,19.23,19.3,19.22,19.28,362792.0,19.23,19.3,19.22,19.28,362792.0
2016-07-29 10:40:00,19.27,19.29,19.24,19.27,204217.0,19.27,19.29,19.24,19.27,204217.0
2016-07-29 10:50:00,19.26,19.29,19.23,19.28,257748.0,19.26,19.29,19.23,19.28,257748.0
2016-07-29 11:00:00,19.28,19.32,19.28,19.29,504085.0,19.28,19.32,19.28,19.29,504085.0
2016-07-29 11:10:00,19.29,19.33,19.28,19.3,265433.0,19.29,19.33,19.28,19.3,265433.0
2016-07-29 11:20:00,19.3,19.3,19.27,19.28,211899.0,19.3,19.3,19.27,19.28,211899.0
2016-07-29 11:30:00,19.29,19.3,19.27,19.29,219464.0,19.29,19.3,19.27,19.29,219464.0
2016-07-29 11:40:00,19.29,19.3,19.26,19.28,157119.0,19.29,19.3,19.26,19.28,157119.0
2016-07-29 11:50:00,19.28,19.3,19.27,19.3,86548.0,19.28,19.3,19.27,19.3,86548.0
2016-07-29 12:00:00,19.3,19.32,19.29,19.3,136651.0,19.3,19.32,19.29,19.3,136651.0
2016-07-29 12:10:00,19.31,19.31,19.27,19.28,109870.0,19.31,19.31,19.27,19.28,109870.0
2016-07-29 12:20:00,19.28,19.28,19.25,19.26,62063.0,19.28,19.28,19.25,19.26,62063.0
2016-07-29 12:30:00,19.25,19.26,19.22,19.23,1101492.0,19.25,19.26,19.22,19.23,1101492.0
2016-07-29 12:40:00,19.24,19.24,19.22,19.23,412160.0,19.24,19.24,19.22,19.23,412160.0
2016-07-29 12:50:00,19.23,19.25,19.2,19.22,138954.0,19.23,19.25,19.2,19.22,138954.0
2016-07-29 13:00:00,19.22,19.25,19.21,19.25,108609.0,19.22,19.25,19.21,19.25,108609.0
2016-07-29 13:10:00,19.25,19.26,19.24,19.25,58371.0,19.25,19.26,19.24,19.25,58371.0
2016-07-29 13:20:00,19.25,19.31,19.24,19.31,339368.0,19.25,19.31,19.24,19.31,339368.0
2016-07-29 13:30:00,19.3,19.33,19.29,19.32,186025.0,19.3,19.33,19.29,19.32,186025.0
2016-07-29 13:40:00,19.31,19.32,19.28,19.29,559900.0,19.31,19.32,19.28,19.29,559900.0
2016-07-29 13:50:00,19.29,19.31,19.28,19.31,104224.0,19.29,19.31,19.28,19.31,104224.0
2016-07-29 14:00:00,19.31,19.31,19.28,19.29,71766.0,19.31,19.31,19.28,19.29,71766.0
2016-07-29 14:10:00,19.3,19.34,19.29,19.32,262092.0,19.3,19.34,19.29,19.32,262092.0
2016-07-29 14:20:00,19.33,19.33,19.29,19.32,795706.0,19.33,19.33,19.29,19.32,795706.0
2016-07-29 14:30:00,19.31,19.33,19.3,19.3,123546.0,19.31,19.33,19.3,19.3,123546.0
2016-07-29 14:40:00,19.31,19.32,19.29,19.3,128729.0,19.31,19.32,19.29,19.3,128729.0
2016-07-29 14:50:00,19.3,19.33,19.28,19.32,246460.0,19.3,19.33,19.28,19.32,246460.0
2016-07-29 15:00:00,19.32,19.36,19.32,19.36,333100.0,19.32,19.36,19.32,19.36,333100.0
2016-07-29 15:10:00,19.36,19.39,19.34,19.37,555863.0,19.36,19.39,19.34,19.37,555863.0
2016-07-29 15:20:00,19.37,19.4,19.36,19.39,800342.0,19.37,19.4,19.36,19.39,800342.0
2016-07-29 15:30:00,19.38,19.39,19.35,19.38,426089.0,19.38,19.39,19.35,19.38,426089.0
2016-07-29 15:40:00,19.37,19.38,19.35,19.37,375641.0,19.37,19.38,19.35,19.37,375641.0
2016-07-29 15:50:00,19.37,19.39,19.34,19.34,870356.0,19.37,19.39,19.34,19.34,870356.0
2016-08-01 09:30:00,19.45,19.47,19.43,19.45,687538.0,19.45,19.47,19.43,19.45,687538.0
2016-08-01 09:40:00,19.45,19.46,19.42,19.45,324281.0,19.45,19.46,19.42,19.45,324281.0
2016-08-01 09:50:00,19.45,19.46,19.39,19.42,292055.0,19.45,19.46,19.39,19.42,292055.0
2016-08-01 10:00:00,19.42,19.46,19.41,19.43,686890.0,19.42,19.46,19.41,19.43,686890.0
2016-08-01 10:10:00,19.43,19.46,19.4,19.42,201908.0,19.43,19.46,19.4,19.42,201908.0
2016-08-01 10:20:00,19.42,19.43,19.35,19.42,811789.0,19.42,19.43,19.35,19.42,811789.0
2016-08-01 10:30:00,19.41,19.44,19.39,19.43,773862.0,19.41,19.44,19.39,19.43,773862.0
2016-08-01 10:40:00,19.43,19.46,19.41,19.45,873873.0,19.43,19.46,19.41,19.45,873873.0
2016-08-01 10:50:00,19.44,19.49,19.43,19.48,340144.0,19.44,19.49,19.43,19.48,340144.0
2016-08-01 11:00:00,19.47,19.51,19.47,19.48,522246.0,19.47,19.51,19.47,19.48,522246.0
2016-08-01 11:10:00,19.48,19.51,19.47,19.49,281775.0,19.48,19.51,19.47,19.49,281775.0
2016-08-01 11:20:00,19.49,19.55,19.49,19.5,461724.0,19.49,19.55,19.49,19.5,461724.0
2016-08-01 11:30:00,19.5,19.52,19.49,19.51,204768.0,19.5,19.52,19.49,19.51,204768.0
2016-08-01 11:40:00,19.51,19.55,19.5,19.53,275926.0,19.51,19.55,19.5,19.53,275926.0
2016-08-01 11:50:00,19.53,19.54,19.52,19.53,114196.0,19.53,19.54,19.52,19.53,114196.0
2016-08-01 12:00:00,19.53,19.54,19.51,19.53,200167.0,19.53,19.54,19.51,19.53,200167.0
2016-08-01 12:10:00,19.52,19.54,19.51,19.51,148630.0,19.52,19.54,19.51,19.51,148630.0
2016-08-01 12:20:00,19.51,19.52,19.48,19.5,190434.0,19.51,19.52,19.48,19.5,190434.0
2016-08-01 12:30:00,19.5,19.5,19.49,19.49,68026.0,19.5,19.5,19.49,19.49,68026.0
2016-08-01 12:40:00,19.5,19.5,19.48,19.49,252144.0,19.5,19.5,19.48,19.49,252144.0
2016-08-01 12:50:00,19.48,19.5,19.48,19.49,97022.0,19.48,19.5,19.48,19.49,97022.0
2016-08-01 13:00:00,19.49,19.49,19.47,19.47,207526.0,19.49,19.49,19.47,19.47,207526.0
2016-08-01 13:10:00,19.48,19.49,19.45,19.47,104401.0,19.48,19.49,19.45,19.47,104401.0
2016-08-01 13:20:00,19.46,19.47,19.43,19.45,227656.0,19.46,19.47,19.43,19.45,227656.0
2016-08-01 13:30:00,19.45,19.46,19.44,19.45,117051.0,19.45,19.46,19.44,19.45,117051.0
2016-08-01 13:40:00,19.45,19.45,19.4,19.42,189857.0,19.45,19.45,19.4,19.42,189857.0
2016-08-01 13:50:00,19.42,19.44,19.41,19.43,171723.0,19.42,19.44,19.41,19.43,171723.0
2016-08-01 14:00:00,19.44,19.45,19.43,19.45,156743.0,19.44,19.45,19.43,19.45,156743.0
2016-08-01 14:10:00,19.45,19.45,19.43,19.45,95514.0,19.45,19.45,19.43,19.45,95514.0
2016-08-01 14:20:00,19.45,19.46,19.44,19.45,91619.0,19.45,19.46,19.44,19.45,91619.0
2016-08-01 14:30:00,19.45,19.45,19.42,19.44,159022.0,19.45,19.45,19.42,19.44,159022.0
2016-08-01 14:40:00,19.44,19.45,19.43,19.43,88037.0,19.44,19.45,19.43,19.43,88037.0
2016-08-01 14:50:00,19.44,19.44,19.42,19.43,58591.0,19.44,19.44,19.42,19.43,58591.0
2016-08-01 15:00:00,19.43,19.44,19.42,19.43,134769.0,19.43,19.44,19.42,19.43,134769.0
2016-08-01 15:10:00,19.43,19.44,19.42,19.44,170491.0,19.43,19.44,19.42,19.44,170491.0
2016-08-01 15:20:00,19.44,19.44,19.43,19.43,169167.0,19.44,19.44,19.43,19.43,169167.0
2016-08-01 15:30:00,19.43,19.44,19.42,19.42,192471.0,19.43,19.44,19.42,19.42,192471.0
2016-08-01 15:40:00,19.42,19.43,19.41,19.42,367782.0,19.42,19.43,19.41,19.42,367782.0
2016-08-01 15:50:00,19.42,19.43,19.41,19.43,625768.0,19.42,19.43,19.41,19.43,625768.0
2016-08-02 09:30:00,19.65,19.67,19.62,19.64,738695.0,19.65,19.67,19.62,19.64,738695.0
2016-08-02 09:40:00,19.64,19.68,19.63,19.67,329246.0,19.64,19.68,19.63,19.67,329246.0
2016-08-02 09:50:00,19.67,19.7,19.66,19.68,291554.0,19.67,19.7,19.66,19.68,291554.0
2016-08-02 10:00:00,19.68,19.71,19.67,19.7,584055.0,19.68,19.71,19.67,19.7,584055.0
2016-08-02 10:10:00,19.7,19.71,19.66,19.68,326909.0,19.7,19.71,19.66,19.68,326909.0
2016-08-02 10:20:00,19.68,19.69,19.63,19.64,360996.0,19.68,19.69,19.63,19.64,360996.0
2016-08-02 10:30:00,19.64,19.68,19.63,19.68,297908.0,19.64,19.68,19.63,19.68,297908.0
2016-08-02 10:40:00,19.68,19.69,19.63,19.65,221310.0,19.68,19.69,19.63,19.65,221310.0
2016-08-02 10:50:00,19.64,19.67,19.61,19.61,298755.0,19.64,19.67,19.61,19.61,298755.0
2016-08-02 11:00:00,19.61,19.62,19.58,19.62,580230.0,19.61,19.62,19.58,19.62,580230.0
2016-08-02 11:10:00,19.61,19.65,19.61,19.63,241346.0,19.61,19.65,19.61,19.63,241346.0
2016-08-02 11:20:00,19.63,19.63,19.58,19.6,274084.0,19.63,19.63,19.58,19.6,274084.0
2016-08-02 11:30:00,19.59,19.62,19.58,19.58,123300.0,19.59,19.62,19.58,19.58,123300.0
2016-08-02 11:40:00,19.59,19.61,19.59,19.61,224883.0,19.59,19.61,19.59,19.61,224883.0
2016-08-02 11:50:00,19.61,19.63,19.6,19.62,130961.0,19.61,19.63,19.6,19.62,130961.0
2016-08-02 12:00:00,19.63,19.63,19.59,19.59,149442.0,19.63,19.63,19.59,19.59,149442.0
2016-08-02 12:10:00,19.6,19.62,19.59,19.61,97920.0,19.6,19.62,19.59,19.61,97920.0
2016-08-02 12:20:00,19.61,19.61,19.59,19.6,152128.0,19.61,19.61,19.59,19.6,152128.0
2016-08-02 12:30:00,19.61,19.61,19.59,19.61,112028.0,19.61,19.61,19.59,19.61,112028.0
2016-08-02 12:40:00,19.61,19.61,19.57,19.59,224877.0,19.61,19.61,19.57,19.59,224877.0
2016-08-02 12:50:00,19.58,19.59,19.56,19.57,179191.0,19.58,19.59,19.56,19.57,179191.0
2016-08-02 13:00:00,19.57,19.58,19.56,19.58,104762.0,19.57,19.58,19.56,19.58,104762.0
2016-08-02 13:10:00,19.59,19.61,19.57,19.61,239702.0,19.59,19.61,19.57,19.61,239702.0
2016-08-02 13:20:00,19.6,19.65,19.6,19.61,252328.0,19.6,19.65,19.6,19.61,252328.0
2016-08-02 13:30:00,19.61,19.61,19.58,19.6,193787.0,19.61,19.61,19.58,19.6,193787.0
2016-08-02 13:40:00,19.59,19.6,19.58,19.6,87791.0,19.59,19.6,19.58,19.6,87791.0
2016-08-02 13:50:00,19.6,19.61,19.58,19.6,214471.0,19.6,19.61,19.58,19.6,214471.0
2016-08-02 14:00:00,19.6,19.62,19.6,19.61,134743.0,19.6,19.62,19.6,19.61,134743.0
2016-08-02 14:10:00,19.61,19.62,19.6,19.62,78712.0,19.61,19.62,19.6,19.62,78712.0
2016-08-02 14:20:00,19.62,19.63,19.6,19.62,126508.0,19.62,19.63,19.6,19.62,126508.0
2016-08-02 14:30:00,19.62,19.62,19.6,19.6,84658.0,19.62,19.62,19.6,19.6,84658.0
2016-08-02 14:40:00,19.6,19.61,19.59,19.6,103429.0,19.6,19.61,19.59,19.6,103429.0
2016-08-02 14:50:00,19.6,19.61,19.59,19.61,111161.0,19.6,19.61,19.59,19.61,111161.0
2016-08-02 15:00:00,19.6,19.61,19.59,19.6,139553.0,19.6,19.61,19.59,19.6,139553.0
2016-08-02 15:10:00,19.61,19.61,19.6,19.6,121419.0,19.61,19.61,19.6,19.6,121419.0
2016-08-02 15:20:00,19.6,19.61,19.6,19.6,89652.0,19.6,19.61,19.6,19.6,89652.0
2016-08-02 15:30:00,19.61,19.62,19.6,19.61,102913.0,19.61,19.62,19.6,19.61,102913.0
2016-08-02 15:40:00,19.62,19.62,19.61,19.61,159289.0,19.62,19.62,19.61,19.61,159289.0
2016-08-02 15:50:00,19.62,19.62,19.59,19.59,471146.0,19.62,19.62,19.59,19.59,471146.0
2016-08-03 09:30:00,19.52,19.52,19.45,19.47,465999.0,19.52,19.52,19.45,19.47,465999.0
2016-08-03 09:40:00,19.47,19.5,19.41,19.41,383664.0,19.47,19.5,19.41,19.41,383664.0
2016-08-03 09:50:00,19.41,19.46,19.37,19.44,472317.0,19.41,19.46,19.37,19.44,472317.0
2016-08-03 10:00:00,19.45,19.46,19.4,19.41,339971.0,19.45,19.46,19.4,19.41,339971.0
2016-08-03 10:10:00,19.41,19.45,19.39,19.4,125634.0,19.41,19.45,19.39,19.4,125634.0
2016-08-03 10:20:00,19.4,19.41,19.35,19.39,420104.0,19.4,19.41,19.35,19.39,420104.0
2016-08-03 10:30:00,19.38,19.43,19.35,19.43,318600.0,19.38,19.43,19.35,19.43,318600.0
2016-08-03 10:40:00,19.43,19.47,19.42,19.44,168582.0,19.43,19.47,19.42,19.44,168582.0
2016-08-03 10:50:00,19.44,19.46,19.43,19.46,103290.0,19.44,19.46,19.43,19.46,103290.0
2016-08-03 11:00:00,19.46,19.46,19.42,19.43,92095.0,19.46,19.46,19.42,19.43,92095.0
2016-08-03 11:10:00,19.43,19.45,19.42,19.44,101057.0,19.43,19.45,19.42,19.44,101057.0
2016-08-03 11:20:00,19.44,19.48,19.44,19.44,193414.0,19.44,19.48,19.44,19.44,193414.0
2016-08-03 11:30:00,19.44,19.45,19.43,19.44,87979.0,19.44,19.45,19.43,19.44,87979.0
2016-08-03 11:40:00,19.44,19.44,19.4,19.4,132052.0,19.44,19.44,19.4,19.4,132052.0
2016-08-03 11:50:00,19.41,19.41,19.38,19.39,361777.0,19.41,19.41,19.38,19.39,361777.0
2016-08-03 12:00:00,19.38,19.41,19.38,19.4,130292.0,19.38,19.41,19.38,19.4,130292.0
2016-08-03 12:10:00,19.41,19.41,19.39,19.39,46782.0,19.41,19.41,19.39,19.39,46782.0
2016-08-03 12:20:00,19.39,19.4,19.39,19.4,44082.0,19.39,19.4,19.39,19.4,44082.0
2016-08-03 12:30:00,19.4,19.41,19.39,19.4,67122.0,19.4,19.41,19.39,19.4,67122.0
2016-08-03 12:40:00,19.4,19.42,19.39,19.41,55549.0,19.4,19.42,19.39,19.41,55549.0
2016-08-03 12:50:00,19.42,19.42,19.41,19.42,321126.0,19.42,19.42,19.41,19.42,321126.0
2016-08-03 13:00:00,19.43,19.44,19.42,19.44,38001.0,19.43,19.44,19.42,19.44,38001.0
2016-08-03 13:10:00,19.44,19.45,19.43,19.45,69695.0,19.44,19.45,19.43,19.45,69695.0
2016-08-03 13:20:00,19.45,19.45,19.4,19.4,240013.0,19.45,19.45,19.4,19.4,240013.0
2016-08-03 13:30:00,19.41,19.41,19.4,19.4,41182.0,19.41,19.41,19.4,19.4,41182.0
2016-08-03 13:40:00,19.41,19.42,19.4,19.41,48226.0,19.41,19.42,19.4,19.41,48226.0
2016-08-03 13:50:00,19.4,19.41,19.38,19.38,100695.0,19.4,19.41,19.38,19.38,100695.0
2016-08-03 14:00:00,19.38,19.4,19.38,19.39,70860.0,19.38,19.4,19.38,19.39,70860.0
2016-08-03 14:10:00,19.38,19.39,19.37,19.38,58912.0,19.38,19.39,19.37,19.38,58912.0
2016-08-03 14:20:00,19.38,19.42,19.38,19.42,137714.0,19.38,19.42,19.38,19.42,137714.0
2016-08-03 14:30:00,19.41,19.42,19.41,19.41,65429.0,19.41,19.42,19.41,19.41,65429.0
2016-08-03 14:40:00,19.41,19.43,19.4,19.43,109876.0,19.41,19.43,19.4,19.43,109876.0
2016-08-03 14:50:00,19.43,19.43,19.41,19.42,72761.0,19.43,19.43,19.41,19.42,72761.0
2016-08-03 15:00:00,19.42,19.42,19.41,19.41,52231.0,19.42,19.42,19.41,19.41,52231.0
2016-08-03 15:10:00,19.42,19.42,19.39,19.4,482216.0,19.42,19.42,19.39,19.4,482216.0
2016-08-03 15:20:00,19.39,19.4,19.39,19.39,75377.0,19.39,19.4,19.39,19.39,75377.0
2016-08-03 15:30:00,19.4,19.4,19.39,19.39,77311.0,19.4,19.4,19.39,19.39,77311.0
2016-08-03 15:40:00,19.4,19.4,19.39,19.39,67900.0,19.4,19.4,19.39,19.39,67900.0
2016-08-03 15:50:00,19.39,19.4,19.39,19.39,461566.0,19.39,19.4,19.39,19.39,461566.0
2016-08-04 09:30:00,19.28,19.33,19.27,19.32,436970.0,19.28,19.33,19.27,19.32,436970.0
2016-08-04 09:40:00,19.31,19.35,19.3,19.35,373943.0,19.31,19.35,19.3,19.35,373943.0
2016-08-04 09:50:00,19.35,19.39,19.34,19.36,256739.0,19.35,19.39,19.34,19.36,256739.0
2016-08-04 10:00:00,19.36,19.37,19.33,19.35,324644.0,19.36,19.37,19.33,19.35,324644.0
2016-08-04 10:10:00,19.35,19.36,19.33,19.34,106936.0,19.35,19.36,19.33,19.34,106936.0
2016-08-04 10:20:00,19.34,19.35,19.3,19.31,217510.0,19.34,19.35,19.3,19.31,217510.0
2016-08-04 10:30:00,19.32,19.36,19.31,19.36,158054.0,19.32,19.36,19.31,19.36,158054.0
2016-08-04 10:40:00,19.36,19.37,19.34,19.36,98773.0,19.36,19.37,19.34,19.36,98773.0
2016-08-04 10:50:00,19.36,19.38,19.34,19.37,133759.0,19.36,19.38,19.34,19.37,133759.0
2016-08-04 11:00:00,19.36,19.41,19.36,19.41,109409.0,19.36,19.41,19.36,19.41,109409.0
2016-08-04 11:10:00,19.41,19.42,19.37,19.38,184832.0,19.41,19.42,19.37,19.38,184832.0
2016-08-04 11:20:00,19.38,19.41,19.37,19.39,167755.0,19.38,19.41,19.37,19.39,167755.0
2016-08-04 11:30:00,19.4,19.45,19.4,19.43,115484.0,19.4,19.45,19.4,19.43,115484.0
2016-08-04 11:40:00,19.43,19.44,19.41,19.43,99552.0,19.43,19.44,19.41,19.43,99552.0
2016-08-04 11:50:00,19.43,19.43,19.42,19.42,73821.0,19.43,19.43,19.42,19.42,73821.0
2016-08-04 12:00:00,19.42,19.43,19.41,19.42,137476.0,19.42,19.43,19.41,19.42,137476.0
2016-08-04 12:10:00,19.42,19.42,19.41,19.42,67534.0,19.42,19.42,19.41,19.42,67534.0
2016-08-04 12:20:00,19.41,19.42,19.4,19.41,68794.0,19.41,19.42,19.4,19.41,68794.0
2016-08-04 12:30:00,19.41,19.44,19.4,19.42,153561.0,19.41,19.44,19.4,19.42,153561.0
2016-08-04 12:40:00,19.43,19.43,19.41,19.42,81371.0,19.43,19.43,19.41,19.42,81371.0
2016-08-04 12:50:00,19.41,19.43,19.4,19.42,68969.0,19.41,19.43,19.4,19.42,68969.0
2016-08-04 13:00:00,19.43,19.44,19.41,19.42,59845.0,19.43,19.44,19.41,19.42,59845.0
2016-08-04 13:10:00,19.42,19.43,19.4,19.41,54687.0,19.42,19.43,19.4,19.41,54687.0
2016-08-04 13:20:00,19.41,19.41,19.38,19.39,101592.0,19.41,19.41,19.38,19.39,101592.0
2016-08-04 13:30:00,19.39,19.4,19.37,19.39,70689.0,19.39,19.4,19.37,19.39,70689.0
2016-08-04 13:40:00,19.39,19.4,19.38,19.4,41667.0,19.39,19.4,19.38,19.4,41667.0
2016-08-04 13:50:00,19.39,19.4,19.39,19.4,15355.0,19.39,19.4,19.39,19.4,15355.0
2016-08-04 14:00:00,19.4,19.4,19.36,19.36,71760.0,19.4,19.4,19.36,19.36,71760.0
2016-08-04 14:10:00,19.37,19.38,19.36,19.37,88982.0,19.37,19.38,19.36,19.37,88982.0
2016-08-04 14:20:00,19.37,19.39,19.36,19.38,51707.0,19.37,19.39,19.36,19.38,51707.0
2016-08-04 14:30:00,19.37,19.4,19.37,19.39,45969.0,19.37,19.4,19.37,19.39,45969.0
2016-08-04 14:40:00,19.39,19.39,19.36,19.37,64972.0,19.39,19.39,19.36,19.37,64972.0
2016-08-04 14:50:00,19.38,19.38,19.36,19.37,65911.0,19.38,19.38,19.36,19.37,65911.0
2016-08-04 15:00:00,19.38,19.38,19.37,19.38,74120.0,19.38,19.38,19.37,19.38,74120.0
2016-08-04 15:10:00,19.38,19.39,19.37,19.38,114437.0,19.38,19.39,19.37,19.38,114437.0
2016-08-04 15:20:00,19.37,19.38,19.36,19.37,60544.0,19.37,19.38,19.36,19.37,60544.0
2016-08-04 15:30:00,19.37,19.38,19.36,19.37,151188.0,19.37,19.38,19.36,19.37,151188.0
2016-08-04 15:40:00,19.36,19.37,19.35,19.35,221956.0,19.36,19.37,19.35,19.35,221956.0
2016-08-04 15:50:00,19.36,19.36,19.33,19.34,441626.0,19.36,19.36,19.33,19.34,441626.0
2016-08-05 09:30:00,18.93,18.93,18.85,18.87,1403215.0,18.93,18.93,18.85,18.87,1403215.0
2016-08-05 09:40:00,18.86,18.87,18.78,18.82,1031622.0,18.86,18.87,18.78,18.82,1031622.0
2016-08-05 09:50:00,18.82,18.87,18.79,18.84,603741.0,18.82,18.87,18.79,18.84,603741.0
2016-08-05 10:00:00,18.83,18.84,18.8,18.82,352768.0,18.83,18.84,18.8,18.82,352768.0
2016-08-05 10:10:00,18.82,18.84,18.79,18.79,481498.0,18.82,18.84,18.79,18.79,481498.0
2016-08-05 10:20:00,18.79,18.83,18.78,18.82,666625.0,18.79,18.83,18.78,18.82,666625.0
2016-08-05 10:30:00,18.82,18.83,18.79,18.81,198874.0,18.82,18.83,18.79,18.81,198874.0
2016-08-05 10:40:00,18.8,18.81,18.72,18.75,1474339.0,18.8,18.81,18.72,18.75,1474339.0
2016-08-05 10:50:00,18.75,18.79,18.72,18.77,479811.0,18.75,18.79,18.72,18.77,479811.0
2016-08-05 11:00:00,18.77,18.8,18.75,18.79,201590.0,18.77,18.8,18.75,18.79,201590.0
2016-08-05 11:10:00,18.8,18.8,18.78,18.79,152608.0,18.8,18.8,18.78,18.79,152608.0
2016-08-05 11:20:00,18.79,18.8,18.77,18.77,217826.0,18.79,18.8,18.77,18.77,217826.0
2016-08-05 11:30:00,18.76,18.77,18.74,18.76,320409.0,18.76,18.77,18.74,18.76,320409.0
2016-08-05 11:40:00,18.76,18.78,18.76,18.76,238879.0,18.76,18.78,18.76,18.76,238879.0
2016-08-05 11:50:00,18.77,18.77,18.76,18.77,71900.0,18.77,18.77,18.76,18.77,71900.0
2016-08-05 12:00:00,18.76,18.77,18.76,18.76,71029.0,18.76,18.77,18.76,18.76,71029.0
2016-08-05 12:10:00,18.76,18.77,18.75,18.75,138315.0,18.76,18.77,18.75,18.75,138315.0
2016-08-05 12:20:00,18.76,18.77,18.75,18.76,212807.0,18.76,18.77,18.75,18.76,212807.0
2016-08-05 12:30:00,18.77,18.78,18.74,18.76,190645.0,18.77,18.78,18.74,18.76,190645.0
2016-08-05 12:40:00,18.76,18.78,18.75,18.77,573107.0,18.76,18.78,18.75,18.77,573107.0
2016-08-05 12:50:00,18.76,18.8,18.76,18.8,190036.0,18.76,18.8,18.76,18.8,190036.0
2016-08-05 13:00:00,18.79,18.82,18.79,18.8,214210.0,18.79,18.82,18.79,18.8,214210.0
2016-08-05 13:10:00,18.81,18.82,18.79,18.8,114154.0,18.81,18.82,18.79,18.8,114154.0
2016-08-05 13:20:00,18.79,18.82,18.78,18.8,236310.0,18.79,18.82,18.78,18.8,236310.0
2016-08-05 13:30:00,18.79,18.81,18.78,18.8,93655.0,18.79,18.81,18.78,18.8,93655.0
2016-08-05 13:40:00,18.8,18.8,18.77,18.77,112736.0,18.8,18.8,18.77,18.77,112736.0
2016-08-05 13:50:00,18.77,18.78,18.75,18.76,167154.0,18.77,18.78,18.75,18.76,167154.0
2016-08-05 14:00:00,18.76,18.79,18.76,18.78,202379.0,18.76,18.79,18.76,18.78,202379.0
2016-08-05 14:10:00,18.78,18.79,18.77,18.78,59653.0,18.78,18.79,18.77,18.78,59653.0
2016-08-05 14:20:00,18.78,18.78,18.75,18.76,149748.0,18.78,18.78,18.75,18.76,149748.0
2016-08-05 14:30:00,18.76,18.78,18.75,18.76,138250.0,18.76,18.78,18.75,18.76,138250.0
2016-08-05 14:40:00,18.77,18.78,18.76,18.78,200371.0,18.77,18.78,18.76,18.78,200371.0
2016-08-05 14:50:00,18.78,18.79,18.77,18.79,71695.0,18.78,18.79,18.77,18.79,71695.0
2016-08-05 15:00:00,18.78,18.79,18.76,18.78,264252.0,18.78,18.79,18.76,18.78,264252.0
2016-08-05 15:10:00,18.78,18.79,18.77,18.77,253638.0,18.78,18.79,18.77,18.77,253638.0
2016-08-05 15:20:00,18.77,18.79,18.77,18.78,141203.0,18.77,18.79,18.77,18.78,141203.0
2016-08-05 15:30:00,18.78,18.78,18.74,18.75,422054.0,18.78,18.78,18.74,18.75,422054.0
2016-08-05 15:40:00,18.75,18.76,18.73,18.73,627211.0,18.75,18.76,18.73,18.73,627211.0
2016-08-05 15:50:00,18.74,18.74,18.71,18.71,1325760.0,18.74,18.74,18.71,18.71,1325760.0
2016-08-08 09:30:00,18.76,18.82,18.74,18.79,473566.0,18.76,18.82,18.74,18.79,473566.0
2016-08-08 09:40:00,18.8,18.82,18.78,18.78,165934.0,18.8,18.82,18.78,18.78,165934.0
2016-08-08 09:50:00,18.79,18.88,18.79,18.86,659058.0,18.79,18.88,18.79,18.86,659058.0
2016-08-08 10:00:00,18.86,18.87,18.8,18.83,223169.0,18.86,18.87,18.8,18.83,223169.0
2016-08-08 10:10:00,18.83,18.87,18.81,18.86,191973.0,18.83,18.87,18.81,18.86,191973.0
2016-08-08 10:20:00,18.86,18.87,18.82,18.83,131921.0,18.86,18.87,18.82,18.83,131921.0
2016-08-08 10:30:00,18.84,18.85,18.81,18.84,122828.0,18.84,18.85,18.81,18.84,122828.0
2016-08-08 10:40:00,18.83,18.85,18.81,18.83,169570.0,18.83,18.85,18.81,18.83,169570.0
2016-08-08 10:50:00,18.83,18.83,18.81,18.81,124325.0,18.83,18.83,18.81,18.81,124325.0
2016-08-08 11:00:00,18.81,18.82,18.77,18.8,142410.0,18.81,18.82,18.77,18.8,142410.0
2016-08-08 11:10:00,18.8,18.81,18.77,18.78,168349.0,18.8,18.81,18.77,18.78,168349.0
2016-08-08 11:20:00,18.78,18.78,18.75,18.78,105485.0,18.78,18.78,18.75,18.78,105485.0
2016-08-08 11:30:00,18.77,18.79,18.75,18.79,101753.0,18.77,18.79,18.75,18.79,101753.0
2016-08-08 11:40:00,18.79,18.8,18.78,18.8,48890.0,18.79,18.8,18.78,18.8,48890.0
2016-08-08 11:50:00,18.79,18.83,18.79,18.81,114711.0,18.79,18.83,18.79,18.81,114711.0
2016-08-08 12:00:00,18.8,18.82,18.8,18.81,41540.0,18.8,18.82,18.8,18.81,41540.0
2016-08-08 12:10:00,18.81,18.81,18.79,18.8,154143.0,18.81,18.81,18.79,18.8,154143.0
2016-08-08 12:20:00,18.8,18.8,18.78,18.8,98029.0,18.8,18.8,18.78,18.8,98029.0
2016-08-08 12:30:00,18.8,18.83,18.79,18.82,101942.0,18.8,18.83,18.79,18.82,101942.0
2016-08-08 12:40:00,18.81,18.82,18.8,18.8,40615.0,18.81,18.82,18.8,18.8,40615.0
2016-08-08 12:50:00,18.81,18.81,18.79,18.8,68160.0,18.81,18.81,18.79,18.8,68160.0
2016-08-08 13:00:00,18.8,18.8,18.78,18.8,57211.0,18.8,18.8,18.78,18.8,57211.0
2016-08-08 13:10:00,18.8,18.81,18.79,18.81,36698.0,18.8,18.81,18.79,18.81,36698.0
2016-08-08 13:20:00,18.8,18.82,18.78,18.78,242587.0,18.8,18.82,18.78,18.78,242587.0
2016-08-08 13:30:00,18.79,18.79,18.77,18.78,164717.0,18.79,18.79,18.77,18.78,164717.0
2016-08-08 13:40:00,18.78,18.79,18.77,18.78,30693.0,18.78,18.79,18.77,18.78,30693.0
2016-08-08 13:50:00,18.78,18.79,18.76,18.77,75313.0,18.78,18.79,18.76,18.77,75313.0
2016-08-08 14:00:00,18.77,18.77,18.75,18.77,90672.0,18.77,18.77,18.75,18.77,90672.0
2016-08-08 14:10:00,18.77,18.77,18.76,18.77,112128.0,18.77,18.77,18.76,18.77,112128.0
2016-08-08 14:20:00,18.77,18.78,18.75,18.75,182285.0,18.77,18.78,18.75,18.75,182285.0
2016-08-08 14:30:00,18.75,18.76,18.75,18.75,77014.0,18.75,18.76,18.75,18.75,77014.0
2016-08-08 14:40:00,18.75,18.76,18.73,18.75,88633.0,18.75,18.76,18.73,18.75,88633.0
2016-08-08 14:50:00,18.75,18.75,18.74,18.75,118636.0,18.75,18.75,18.74,18.75,118636.0
2016-08-08 15:00:00,18.75,18.75,18.74,18.75,49337.0,18.75,18.75,18.74,18.75,49337.0
2016-08-08 15:10:00,18.74,18.75,18.74,18.74,83873.0,18.74,18.75,18.74,18.74,83873.0
2016-08-08 15:20:00,18.75,18.75,18.72,18.75,131350.0,18.75,18.75,18.72,18.75,131350.0
2016-08-08 15:30:00,18.75,18.75,18.74,18.75,147297.0,18.75,18.75,18.74,18.75,147297.0
2016-08-08 15:40:00,18.74,18.75,18.74,18.75,159111.0,18.74,18.75,18.74,18.75,159111.0
2016-08-08 15:50:00,18.75,18.75,18.74,18.74,293284.0,18.75,18.75,18.74,18.74,293284.0
2016-08-09 09:30:00,18.85,18.85,18.79,18.79,271320.0,18.85,18.85,18.79,18.79,271320.0
2016-08-09 09:40:00,18.8,18.83,18.78,18.82,170876.0,18.8,18.83,18.78,18.82,170876.0
2016-08-09 09:50:00,18.82,18.83,18.8,18.83,89594.0,18.82,18.83,18.8,18.83,89594.0
2016-08-09 10:00:00,18.83,18.89,18.82,18.87,346838.0,18.83,18.89,18.82,18.87,346838.0
2016-08-09 10:10:00,18.87,18.88,18.84,18.85,215494.0,18.87,18.88,18.84,18.85,215494.0
2016-08-09 10:20:00,18.86,18.87,18.85,18.85,150979.0,18.86,18.87,18.85,18.85,150979.0
2016-08-09 10:30:00,18.85,18.87,18.81,18.81,164102.0,18.85,18.87,18.81,18.81,164102.0
2016-08-09 10:40:00,18.82,18.85,18.82,18.83,113432.0,18.82,18.85,18.82,18.83,113432.0
2016-08-09 10:50:00,18.83,18.86,18.82,18.86,187724.0,18.83,18.86,18.82,18.86,187724.0
2016-08-09 11:00:00,18.85,18.86,18.83,18.85,158890.0,18.85,18.86,18.83,18.85,158890.0
2016-08-09 11:10:00,18.84,18.86,18.83,18.85,69207.0,18.84,18.86,18.83,18.85,69207.0
2016-08-09 11:20:00,18.85,18.87,18.84,18.85,89096.0,18.85,18.87,18.84,18.85,89096.0
2016-08-09 11:30:00,18.85,18.86,18.84,18.86,96467.0,18.85,18.86,18.84,18.86,96467.0
2016-08-09 11:40:00,18.86,18.86,18.83,18.84,126750.0,18.86,18.86,18.83,18.84,126750.0
2016-08-09 11:50:00,18.83,18.84,18.83,18.84,34259.0,18.83,18.84,18.83,18.84,34259.0
2016-08-09 12:00:00,18.84,18.85,18.81,18.83,172502.0,18.84,18.85,18.81,18.83,172502.0
2016-08-09 12:10:00,18.83,18.85,18.82,18.85,147514.0,18.83,18.85,18.82,18.85,147514.0
2016-08-09 12:20:00,18.84,18.85,18.83,18.84,55580.0,18.84,18.85,18.83,18.84,55580.0
2016-08-09 12:30:00,18.84,18.85,18.83,18.83,89700.0,18.84,18.85,18.83,18.83,89700.0
2016-08-09 12:40:00,18.83,18.84,18.82,18.82,28516.0,18.83,18.84,18.82,18.82,28516.0
2016-08-09 12:50:00,18.82,18.85,18.82,18.85,46417.0,18.82,18.85,18.82,18.85,46417.0
2016-08-09 13:00:00,18.84,18.85,18.84,18.85,39194.0,18.84,18.85,18.84,18.85,39194.0
2016-08-09 13:10:00,18.85,18.86,18.84,18.84,67552.0,18.85,18.86,18.84,18.84,67552.0
2016-08-09 13:20:00,18.84,18.85,18.83,18.84,87565.0,18.84,18.85,18.83,18.84,87565.0
2016-08-09 13:30:00,18.84,18.85,18.83,18.84,50906.0,18.84,18.85,18.83,18.84,50906.0
2016-08-09 13:40:00,18.85,18.85,18.84,18.85,17040.0,18.85,18.85,18.84,18.85,17040.0
2016-08-09 13:50:00,18.85,18.86,18.84,18.85,103192.0,18.85,18.86,18.84,18.85,103192.0
2016-08-09 14:00:00,18.85,18.85,18.84,18.84,63841.0,18.85,18.85,18.84,18.84,63841.0
2016-08-09 14:10:00,18.85,18.85,18.84,18.85,18185.0,18.85,18.85,18.84,18.85,18185.0
2016-08-09 14:20:00,18.85,18.86,18.84,18.85,102200.0,18.85,18.86,18.84,18.85,102200.0
2016-08-09 14:30:00,18.86,18.86,18.85,18.85,41991.0,18.86,18.86,18.85,18.85,41991.0
2016-08-09 14:40:00,18.86,18.86,18.85,18.86,53283.0,18.86,18.86,18.85,18.86,53283.0
2016-08-09 14:50:00,18.85,18.86,18.84,18.85,78010.0,18.85,18.86,18.84,18.85,78010.0
2016-08-09 15:00:00,18.85,18.85,18.84,18.84,46297.0,18.85,18.85,18.84,18.84,46297.0
2016-08-09 15:10:00,18.84,18.85,18.84,18.85,49704.0,18.84,18.85,18.84,18.85,49704.0
2016-08-09 15:20:00,18.85,18.86,18.85,18.85,66794.0,18.85,18.86,18.85,18.85,66794.0
2016-08-09 15:30:00,18.85,18.86,18.85,18.86,66498.0,18.85,18.86,18.85,18.86,66498.0
2016-08-09 15:40:00,18.85,18.87,18.85,18.86,251018.0,18.85,18.87,18.85,18.86,251018.0
2016-08-09 15:50:00,18.86,18.87,18.86,18.86,417249.0,18.86,18.87,18.86,18.86,417249.0
2016-08-10 09:30:00,19.28,19.31,19.25,19.3,464402.0,19.28,19.31,19.25,19.3,464402.0
2016-08-10 09:40:00,19.3,19.32,19.27,19.27,474780.0,19.3,19.32,19.27,19.27,474780.0
2016-08-10 09:50:00,19.27,19.29,19.21,19.21,488776.0,19.27,19.29,19.21,19.21,488776.0
2016-08-10 10:00:00,19.21,19.23,19.19,19.21,387690.0,19.21,19.23,19.19,19.21,387690.0
2016-08-10 10:10:00,19.21,19.21,19.15,19.16,389663.0,19.21,19.21,19.15,19.16,389663.0
2016-08-10 10:20:00,19.16,19.21,19.16,19.21,161236.0,19.16,19.21,19.16,19.21,161236.0
2016-08-10 10:30:00,19.21,19.26,19.19,19.23,266653.0,19.21,19.26,19.19,19.23,266653.0
2016-08-10 10:40:00,19.23,19.23,19.19,19.2,107868.0,19.23,19.23,19.19,19.2,107868.0
2016-08-10 10:50:00,19.19,19.19,19.14,19.17,131447.0,19.19,19.19,19.14,19.17,131447.0
2016-08-10 11:00:00,19.17,19.2,19.14,19.19,190053.0,19.17,19.2,19.14,19.19,190053.0
2016-08-10 11:10:00,19.19,19.21,19.15,19.18,432482.0,19.19,19.21,19.15,19.18,432482.0
2016-08-10 11:20:00,19.18,19.21,19.17,19.2,162234.0,19.18,19.21,19.17,19.2,162234.0
2016-08-10 11:30:00,19.2,19.24,19.2,19.21,133889.0,19.2,19.24,19.2,19.21,133889.0
2016-08-10 11:40:00,19.22,19.26,19.22,19.24,162626.0,19.22,19.26,19.22,19.24,162626.0
2016-08-10 11:50:00,19.23,19.24,19.2,19.21,70635.0,19.23,19.24,19.2,19.21,70635.0
2016-08-10 12:00:00,19.21,19.24,19.21,19.22,63546.0,19.21,19.24,19.21,19.22,63546.0
2016-08-10 12:10:00,19.23,19.25,19.22,19.24,51631.0,19.23,19.25,19.22,19.24,51631.0
2016-08-10 12:20:00,19.23,19.24,19.2,19.21,52764.0,19.23,19.24,19.2,19.21,52764.0
2016-08-10 12:30:00,19.21,19.22,19.2,19.21,60175.0,19.21,19.22,19.2,19.21,60175.0
2016-08-10 12:40:00,19.21,19.22,19.18,19.2,248623.0,19.21,19.22,19.18,19.2,248623.0
2016-08-10 12:50:00,19.19,19.2,19.14,19.15,238630.0,19.19,19.2,19.14,19.15,238630.0
2016-08-10 13:00:00,19.14,19.16,19.13,19.16,65511.0,19.14,19.16,19.13,19.16,65511.0
2016-08-10 13:10:00,19.16,19.17,19.13,19.13,147455.0,19.16,19.17,19.13,19.13,147455.0
2016-08-10 13:20:00,19.14,19.18,19.12,19.17,272902.0,19.14,19.18,19.12,19.17,272902.0
2016-08-10 13:30:00,19.17,19.2,19.17,19.19,99198.0,19.17,19.2,19.17,19.19,99198.0
2016-08-10 13:40:00,19.19,19.19,19.16,19.18,63628.0,19.19,19.19,19.16,19.18,63628.0
2016-08-10 13:50:00,19.18,19.2,19.17,19.19,193414.0,19.18,19.2,19.17,19.19,193414.0
2016-08-10 14:00:00,19.19,19.21,19.19,19.21,110746.0,19.19,19.21,19.19,19.21,110746.0
2016-08-10 14:10:00,19.21,19.21,19.18,19.19,104531.0,19.21,19.21,19.18,19.19,104531.0
2016-08-10 14:20:00,19.19,19.19,19.16,19.16,82470.0,19.19,19.19,19.16,19.16,82470.0
2016-08-10 14:30:00,19.17,19.17,19.15,19.16,105053.0,19.17,19.17,19.15,19.16,105053.0
2016-08-10 14:40:00,19.16,19.17,19.14,19.15,199182.0,19.16,19.17,19.14,19.15,199182.0
2016-08-10 14:50:00,19.15,19.16,19.14,19.15,43624.0,19.15,19.16,19.14,19.15,43624.0
2016-08-10 15:00:00,19.16,19.16,19.14,19.14,219466.0,19.16,19.16,19.14,19.14,219466.0
2016-08-10 15:10:00,19.15,19.17,19.14,19.17,136524.0,19.15,19.17,19.14,19.17,136524.0
2016-08-10 15:20:00,19.16,19.17,19.15,19.16,146756.0,19.16,19.17,19.15,19.16,146756.0
2016-08-10 15:30:00,19.16,19.17,19.14,19.15,192999.0,19.16,19.17,19.14,19.15,192999.0
2016-08-10 15:40:00,19.15,19.18,19.15,19.18,309645.0,19.15,19.18,19.15,19.18,309645.0
2016-08-10 15:50:00,19.18,19.18,19.16,19.16,759435.0,19.18,19.18,19.16,19.16,759435.0
2016-08-11 09:30:00,19.16,19.16,19.07,19.12,556971.0,19.16,19.16,19.07,19.12,556971.0
2016-08-11 09:40:00,19.11,19.12,19.06,19.1,294819.0,19.11,19.12,19.06,19.1,294819.0
2016-08-11 09:50:00,19.1,19.13,19.1,19.12,110950.0,19.1,19.13,19.1,19.12,110950.0
2016-08-11 10:00:00,19.13,19.23,19.12,19.21,328968.0,19.13,19.23,19.12,19.21,328968.0
2016-08-11 10:10:00,19.21,19.22,19.18,19.18,189936.0,19.21,19.22,19.18,19.18,189936.0
2016-08-11 10:20:00,19.18,19.2,19.16,19.2,108400.0,19.18,19.2,19.16,19.2,108400.0
2016-08-11 10:30:00,19.2,19.23,19.18,19.19,218739.0,19.2,19.23,19.18,19.19,218739.0
2016-08-11 10:40:00,19.19,19.22,19.18,19.2,198303.0,19.19,19.22,19.18,19.2,198303.0
2016-08-11 10:50:00,19.2,19.21,19.18,19.2,125591.0,19.2,19.21,19.18,19.2,125591.0
2016-08-11 11:00:00,19.2,19.26,19.19,19.22,261066.0,19.2,19.26,19.19,19.22,261066.0
2016-08-11 11:10:00,19.22,19.23,19.18,19.19,131260.0,19.22,19.23,19.18,19.19,131260.0
2016-08-11 11:20:00,19.18,19.2,19.17,19.18,143496.0,19.18,19.2,19.17,19.18,143496.0
2016-08-11 11:30:00,19.17,19.17,19.12,19.14,155790.0,19.17,19.17,19.12,19.14,155790.0
2016-08-11 11:40:00,19.13,19.13,19.08,19.11,211876.0,19.13,19.13,19.08,19.11,211876.0
2016-08-11 11:50:00,19.11,19.12,19.09,19.11,88630.0,19.11,19.12,19.09,19.11,88630.0
2016-08-11 12:00:00,19.11,19.13,19.1,19.13,57548.0,19.11,19.13,19.1,19.13,57548.0
2016-08-11 12:10:00,19.13,19.13,19.1,19.11,58951.0,19.13,19.13,19.1,19.11,58951.0
2016-08-11 12:20:00,19.1,19.11,19.07,19.09,135768.0,19.1,19.11,19.07,19.09,135768.0
2016-08-11 12:30:00,19.08,19.09,19.07,19.09,64101.0,19.08,19.09,19.07,19.09,64101.0
2016-08-11 12:40:00,19.1,19.11,19.08,19.1,139427.0,19.1,19.11,19.08,19.1,139427.0
2016-08-11 12:50:00,19.1,19.11,19.07,19.08,70549.0,19.1,19.11,19.07,19.08,70549.0
2016-08-11 13:00:00,19.08,19.09,19.04,19.05,122935.0,19.08,19.09,19.04,19.05,122935.0
2016-08-11 13:10:00,19.05,19.05,19.02,19.02,238513.0,19.05,19.05,19.02,19.02,238513.0
2016-08-11 13:20:00,19.03,19.05,18.99,19.04,358936.0,19.03,19.05,18.99,19.04,358936.0
2016-08-11 13:30:00,19.04,19.06,19.04,19.06,157140.0,19.04,19.06,19.04,19.06,157140.0
2016-08-11 13:40:00,19.06,19.07,19.04,19.06,95883.0,19.06,19.07,19.04,19.06,95883.0
2016-08-11 13:50:00,19.06,19.08,19.05,19.05,182550.0,19.06,19.08,19.05,19.05,182550.0
2016-08-11 14:00:00,19.05,19.06,19.03,19.04,72438.0,19.05,19.06,19.03,19.04,72438.0
2016-08-11 14:10:00,19.04,19.07,19.03,19.07,100610.0,19.04,19.07,19.03,19.07,100610.0
2016-08-11 14:20:00,19.06,19.07,19.05,19.06,64168.0,19.06,19.07,19.05,19.06,64168.0
2016-08-11 14:30:00,19.07,19.08,19.04,19.05,85065.0,19.07,19.08,19.04,19.05,85065.0
2016-08-11 14:40:00,19.05,19.05,19.04,19.05,48654.0,19.05,19.05,19.04,19.05,48654.0
2016-08-11 14:50:00,19.04,19.05,19.01,19.02,127454.0,19.04,19.05,19.01,19.02,127454.0
2016-08-11 15:00:00,19.03,19.03,19.01,19.03,75525.0,19.03,19.03,19.01,19.03,75525.0
2016-08-11 15:10:00,19.02,19.03,18.95,18.97,644691.0,19.02,19.03,18.95,18.97,644691.0
2016-08-11 15:20:00,18.97,19.01,18.97,19.0,139540.0,18.97,19.01,18.97,19.0,139540.0
2016-08-11 15:30:00,19.0,19.01,18.98,19.01,275127.0,19.0,19.01,18.98,19.01,275127.0
2016-08-11 15:40:00,19.01,19.01,18.97,18.98,375296.0,19.01,19.01,18.97,18.98,375296.0
2016-08-11 15:50:00,18.97,18.98,18.95,18.96,1062582.0,18.97,18.98,18.95,18.96,1062582.0
2016-08-12 09:30:00,19.16,19.16,19.12,19.14,395214.0,19.16,19.16,19.12,19.14,395214.0
2016-08-12 09:40:00,19.14,19.17,19.13,19.17,306529.0,19.14,19.17,19.13,19.17,306529.0
2016-08-12 09:50:00,19.17,19.17,19.14,19.15,162804.0,19.17,19.17,19.14,19.15,162804.0
2016-08-12 10:00:00,19.14,19.18,19.14,19.16,282806.0,19.14,19.18,19.14,19.16,282806.0
2016-08-12 10:10:00,19.15,19.16,19.12,19.14,201233.0,19.15,19.16,19.12,19.14,201233.0
2016-08-12 10:20:00,19.15,19.15,19.12,19.15,179245.0,19.15,19.15,19.12,19.15,179245.0
2016-08-12 10:30:00,19.14,19.15,19.12,19.13,148252.0,19.14,19.15,19.12,19.13,148252.0
2016-08-12 10:40:00,19.13,19.14,19.12,19.13,149315.0,19.13,19.14,19.12,19.13,149315.0
2016-08-12 10:50:00,19.13,19.17,19.12,19.15,150002.0,19.13,19.17,19.12,19.15,150002.0
2016-08-12 11:00:00,19.15,19.19,19.15,19.17,356149.0,19.15,19.19,19.15,19.17,356149.0
2016-08-12 11:10:00,19.17,19.19,19.14,19.14,107690.0,19.17,19.19,19.14,19.14,107690.0
2016-08-12 11:20:00,19.15,19.16,19.14,19.14,65478.0,19.15,19.16,19.14,19.14,65478.0
2016-08-12 11:30:00,19.15,19.16,19.14,19.15,57368.0,19.15,19.16,19.14,19.15,57368.0
2016-08-12 11:40:00,19.15,19.16,19.14,19.14,113271.0,19.15,19.16,19.14,19.14,113271.0
2016-08-12 11:50:00,19.14,19.15,19.13,19.14,105570.0,19.14,19.15,19.13,19.14,105570.0
2016-08-12 12:00:00,19.14,19.15,19.03,19.04,347022.0,19.14,19.15,19.03,19.04,347022.0
2016-08-12 12:10:00,19.05,19.05,18.9,18.92,487008.0,19.05,19.05,18.9,18.92,487008.0
2016-08-12 12:20:00,18.91,18.92,18.86,18.89,418154.0,18.91,18.92,18.86,18.89,418154.0
2016-08-12 12:30:00,18.88,18.92,18.88,18.89,115649.0,18.88,18.92,18.88,18.89,115649.0
2016-08-12 12:40:00,18.89,18.9,18.78,18.83,501450.0,18.89,18.9,18.78,18.83,501450.0
2016-08-12 12:50:00,18.83,18.87,18.83,18.85,160162.0,18.83,18.87,18.83,18.85,160162.0
2016-08-12 13:00:00,18.84,18.86,18.83,18.84,210554.0,18.84,18.86,18.83,18.84,210554.0
2016-08-12 13:10:00,18.84,18.85,18.8,18.82,185959.0,18.84,18.85,18.8,18.82,185959.0
2016-08-12 13:20:00,18.82,18.82,18.71,18.77,682654.0,18.82,18.82,18.71,18.77,682654.0
2016-08-12 13:30:00,18.77,18.77,18.73,18.75,188811.0,18.77,18.77,18.73,18.75,188811.0
2016-08-12 13:40:00,18.76,18.77,18.75,18.76,110842.0,18.76,18.77,18.75,18.76,110842.0
2016-08-12 13:50:00,18.76,18.76,18.74,18.75,135503.0,18.76,18.76,18.74,18.75,135503.0
2016-08-12 14:00:00,18.75,18.76,18.74,18.76,121631.0,18.75,18.76,18.74,18.76,121631.0
2016-08-12 14:10:00,18.76,18.78,18.75,18.78,69194.0,18.76,18.78,18.75,18.78,69194.0
2016-08-12 14:20:00,18.78,18.78,18.73,18.74,176858.0,18.78,18.78,18.73,18.74,176858.0
2016-08-12 14:30:00,18.74,18.75,18.68,18.71,268786.0,18.74,18.75,18.68,18.71,268786.0
2016-08-12 14:40:00,18.71,18.73,18.7,18.71,123944.0,18.71,18.73,18.7,18.71,123944.0
2016-08-12 14:50:00,18.71,18.74,18.69,18.73,226854.0,18.71,18.74,18.69,18.73,226854.0
2016-08-12 15:00:00,18.74,18.77,18.74,18.75,237225.0,18.74,18.77,18.74,18.75,237225.0
2016-08-12 15:10:00,18.75,18.76,18.72,18.75,160061.0,18.75,18.76,18.72,18.75,160061.0
2016-08-12 15:20:00,18.74,18.76,18.74,18.75,228820.0,18.74,18.76,18.74,18.75,228820.0
2016-08-12 15:30:00,18.75,18.76,18.73,18.73,230911.0,18.75,18.76,18.73,18.73,230911.0
2016-08-12 15:40:00,18.73,18.74,18.72,18.72,299065.0,18.73,18.74,18.72,18.72,299065.0
2016-08-12 15:50:00,18.73,18.74,18.72,18.72,857591.0,18.73,18.74,18.72,18.72,857591.0
2016-08-15 09:30:00,18.77,18.83,18.77,18.8,236016.0,18.77,18.83,18.77,18.8,236016.0
2016-08-15 09:40:00,18.8,18.84,18.78,18.81,174013.0,18.8,18.84,18.78,18.81,174013.0
2016-08-15 09:50:00,18.82,18.83,18.79,18.8,347624.0,18.82,18.83,18.79,18.8,347624.0
2016-08-15 10:00:00,18.81,18.81,18.76,18.79,159295.0,18.81,18.81,18.76,18.79,159295.0
2016-08-15 10:10:00,18.79,18.82,18.78,18.8,138545.0,18.79,18.82,18.78,18.8,138545.0
2016-08-15 10:20:00,18.8,18.83,18.79,18.82,84680.0,18.8,18.83,18.79,18.82,84680.0
2016-08-15 10:30:00,18.82,18.87,18.81,18.84,97192.0,18.82,18.87,18.81,18.84,97192.0
2016-08-15 10:40:00,18.85,18.87,18.83,18.85,119923.0,18.85,18.87,18.83,18.85,119923.0
2016-08-15 10:50:00,18.85,18.89,18.84,18.85,136148.0,18.85,18.89,18.84,18.85,136148.0
2016-08-15 11:00:00,18.85,18.87,18.83,18.85,221270.0,18.85,18.87,18.83,18.85,221270.0
2016-08-15 11:10:00,18.85,18.86,18.84,18.85,79923.0,18.85,18.86,18.84,18.85,79923.0
2016-08-15 11:20:00,18.85,18.86,18.84,18.85,100205.0,18.85,18.86,18.84,18.85,100205.0
2016-08-15 11:30:00,18.85,18.88,18.84,18.87,114377.0,18.85,18.88,18.84,18.87,114377.0
2016-08-15 11:40:00,18.87,18.88,18.86,18.86,114339.0,18.87,18.88,18.86,18.86,114339.0
2016-08-15 11:50:00,18.86,18.87,18.84,18.86,104254.0,18.86,18.87,18.84,18.86,104254.0
2016-08-15 12:00:00,18.86,18.88,18.85,18.85,51110.0,18.86,18.88,18.85,18.85,51110.0
2016-08-15 12:10:00,18.85,18.88,18.85,18.88,25651.0,18.85,18.88,18.85,18.88,25651.0
2016-08-15 12:20:00,18.88,18.89,18.85,18.86,101893.0,18.88,18.89,18.85,18.86,101893.0
2016-08-15 12:30:00,18.86,18.87,18.85,18.86,53561.0,18.86,18.87,18.85,18.86,53561.0
2016-08-15 12:40:00,18.86,18.86,18.83,18.84,92886.0,18.86,18.86,18.83,18.84,92886.0
2016-08-15 12:50:00,18.84,18.86,18.84,18.86,45359.0,18.84,18.86,18.84,18.86,45359.0
2016-08-15 13:00:00,18.86,18.87,18.84,18.85,60449.0,18.86,18.87,18.84,18.85,60449.0
2016-08-15 13:10:00,18.85,18.86,18.82,18.83,73356.0,18.85,18.86,18.82,18.83,73356.0
2016-08-15 13:20:00,18.82,18.87,18.82,18.87,61604.0,18.82,18.87,18.82,18.87,61604.0
2016-08-15 13:30:00,18.87,18.87,18.84,18.85,39301.0,18.87,18.87,18.84,18.85,39301.0
2016-08-15 13:40:00,18.85,18.86,18.85,18.86,110559.0,18.85,18.86,18.85,18.86,110559.0
2016-08-15 13:50:00,18.86,18.88,18.86,18.87,63057.0,18.86,18.88,18.86,18.87,63057.0
2016-08-15 14:00:00,18.87,18.88,18.86,18.86,44701.0,18.87,18.88,18.86,18.86,44701.0
2016-08-15 14:10:00,18.86,18.87,18.84,18.86,63101.0,18.86,18.87,18.84,18.86,63101.0
2016-08-15 14:20:00,18.86,18.87,18.85,18.87,58179.0,18.86,18.87,18.85,18.87,58179.0
2016-08-15 14:30:00,18.87,18.87,18.85,18.85,44438.0,18.87,18.87,18.85,18.85,44438.0
2016-08-15 14:40:00,18.86,18.86,18.84,18.85,43758.0,18.86,18.86,18.84,18.85,43758.0
2016-08-15 14:50:00,18.85,18.86,18.84,18.86,69749.0,18.85,18.86,18.84,18.86,69749.0
2016-08-15 15:00:00,18.85,18.86,18.84,18.85,95416.0,18.85,18.86,18.84,18.85,95416.0
2016-08-15 15:10:00,18.85,18.85,18.84,18.85,64088.0,18.85,18.85,18.84,18.85,64088.0
2016-08-15 15:20:00,18.84,18.85,18.84,18.84,59497.0,18.84,18.85,18.84,18.84,59497.0
2016-08-15 15:30:00,18.84,18.84,18.83,18.84,128112.0,18.84,18.84,18.83,18.84,128112.0
2016-08-15 15:40:00,18.84,18.85,18.83,18.84,246469.0,18.84,18.85,18.83,18.84,246469.0
2016-08-15 15:50:00,18.84,18.84,18.82,18.82,343509.0,18.84,18.84,18.82,18.82,343509.0
2016-08-16 09:30:00,18.77,18.81,18.73,18.77,891557.0,18.77,18.81,18.73,18.77,891557.0
2016-08-16 09:40:00,18.78,18.82,18.77,18.79,485574.0,18.78,18.82,18.77,18.79,485574.0
2016-08-16 09:50:00,18.79,18.8,18.75,18.79,313309.0,18.79,18.8,18.75,18.79,313309.0
2016-08-16 10:00:00,18.78,18.83,18.77,18.83,184811.0,18.78,18.83,18.77,18.83,184811.0
2016-08-16 10:10:00,18.82,18.82,18.77,18.79,331714.0,18.82,18.82,18.77,18.79,331714.0
2016-08-16 10:20:00,18.79,18.81,18.77,18.78,223336.0,18.79,18.81,18.77,18.78,223336.0
2016-08-16 10:30:00,18.77,18.83,18.76,18.81,266034.0,18.77,18.83,18.76,18.81,266034.0
2016-08-16 10:40:00,18.81,18.84,18.81,18.83,158883.0,18.81,18.84,18.81,18.83,158883.0
2016-08-16 10:50:00,18.84,18.85,18.81,18.82,229300.0,18.84,18.85,18.81,18.82,229300.0
2016-08-16 11:00:00,18.81,18.84,18.81,18.83,281101.0,18.81,18.84,18.81,18.83,281101.0
2016-08-16 11:10:00,18.82,18.89,18.82,18.88,254942.0,18.82,18.89,18.82,18.88,254942.0
2016-08-16 11:20:00,18.89,18.94,18.88,18.93,212672.0,18.89,18.94,18.88,18.93,212672.0
2016-08-16 11:30:00,18.93,18.95,18.91,18.91,252255.0,18.93,18.95,18.91,18.91,252255.0
2016-08-16 11:40:00,18.92,18.93,18.89,18.9,150787.0,18.92,18.93,18.89,18.9,150787.0
2016-08-16 11:50:00,18.89,18.91,18.88,18.89,91798.0,18.89,18.91,18.88,18.89,91798.0
2016-08-16 12:00:00,18.89,18.89,18.84,18.86,296614.0,18.89,18.89,18.84,18.86,296614.0
2016-08-16 12:10:00,18.85,18.87,18.84,18.86,236034.0,18.85,18.87,18.84,18.86,236034.0
2016-08-16 12:20:00,18.86,18.86,18.84,18.85,291128.0,18.86,18.86,18.84,18.85,291128.0
2016-08-16 12:30:00,18.85,18.85,18.81,18.83,199137.0,18.85,18.85,18.81,18.83,199137.0
2016-08-16 12:40:00,18.84,18.86,18.83,18.86,124014.0,18.84,18.86,18.83,18.86,124014.0
2016-08-16 12:50:00,18.85,18.86,18.85,18.86,157996.0,18.85,18.86,18.85,18.86,157996.0
2016-08-16 13:00:00,18.86,18.88,18.85,18.87,201437.0,18.86,18.88,18.85,18.87,201437.0
2016-08-16 13:10:00,18.87,18.88,18.86,18.87,123376.0,18.87,18.88,18.86,18.87,123376.0
2016-08-16 13:20:00,18.88,18.91,18.87,18.9,187187.0,18.88,18.91,18.87,18.9,187187.0
2016-08-16 13:30:00,18.9,18.9,18.86,18.87,98622.0,18.9,18.9,18.86,18.87,98622.0
2016-08-16 13:40:00,18.86,18.88,18.85,18.87,228256.0,18.86,18.88,18.85,18.87,228256.0
2016-08-16 13:50:00,18.86,18.88,18.85,18.88,109865.0,18.86,18.88,18.85,18.88,109865.0
2016-08-16 14:00:00,18.88,18.88,18.85,18.86,75574.0,18.88,18.88,18.85,18.86,75574.0
2016-08-16 14:10:00,18.87,18.88,18.86,18.88,68047.0,18.87,18.88,18.86,18.88,68047.0
2016-08-16 14:20:00,18.87,18.88,18.85,18.86,50740.0,18.87,18.88,18.85,18.86,50740.0
2016-08-16 14:30:00,18.86,18.86,18.84,18.85,90252.0,18.86,18.86,18.84,18.85,90252.0
2016-08-16 14:40:00,18.85,18.87,18.85,18.87,40800.0,18.85,18.87,18.85,18.87,40800.0
2016-08-16 14:50:00,18.87,18.88,18.85,18.86,246957.0,18.87,18.88,18.85,18.86,246957.0
2016-08-16 15:00:00,18.86,18.87,18.83,18.84,331078.0,18.86,18.87,18.83,18.84,331078.0
2016-08-16 15:10:00,18.84,18.84,18.82,18.84,116587.0,18.84,18.84,18.82,18.84,116587.0
2016-08-16 15:20:00,18.84,18.84,18.83,18.84,45757.0,18.84,18.84,18.83,18.84,45757.0
2016-08-16 15:30:00,18.84,18.85,18.83,18.84,169938.0,18.84,18.85,18.83,18.84,169938.0
2016-08-16 15:40:00,18.83,18.84,18.82,18.82,185547.0,18.83,18.84,18.82,18.82,185547.0
2016-08-16 15:50:00,18.82,18.83,18.8,18.81,527546.0,18.82,18.83,18.8,18.81,527546.0
2016-08-17 09:30:00,18.72,18.72,18.64,18.68,936366.0,18.72,18.72,18.64,18.68,936366.0
2016-08-17 09:40:00,18.68,18.68,18.64,18.67,196006.0,18.68,18.68,18.64,18.67,196006.0
2016-08-17 09:50:00,18.67,18.71,18.64,18.65,279360.0,18.67,18.71,18.64,18.65,279360.0
2016-08-17 10:00:00,18.64,18.68,18.64,18.65,290937.0,18.64,18.68,18.64,18.65,290937.0
2016-08-17 10:10:00,18.65,18.66,18.62,18.64,338146.0,18.65,18.66,18.62,18.64,338146.0
2016-08-17 10:20:00,18.65,18.69,18.63,18.68,386564.0,18.65,18.69,18.63,18.68,386564.0
2016-08-17 10:30:00,18.69,18.69,18.65,18.67,209938.0,18.69,18.69,18.65,18.67,209938.0
2016-08-17 10:40:00,18.66,18.68,18.63,18.67,206589.0,18.66,18.68,18.63,18.67,206589.0
2016-08-17 10:50:00,18.66,18.7,18.66,18.7,141796.0,18.66,18.7,18.66,18.7,141796.0
2016-08-17 11:00:00,18.71,18.71,18.67,18.67,142699.0,18.71,18.71,18.67,18.67,142699.0
2016-08-17 11:10:00,18.68,18.68,18.65,18.66,153166.0,18.68,18.68,18.65,18.66,153166.0
2016-08-17 11:20:00,18.66,18.68,18.64,18.66,137338.0,18.66,18.68,18.64,18.66,137338.0
2016-08-17 11:30:00,18.66,18.66,18.61,18.61,209072.0,18.66,18.66,18.61,18.61,209072.0
2016-08-17 11:40:00,18.61,18.64,18.6,18.62,126473.0,18.61,18.64,18.6,18.62,126473.0
2016-08-17 11:50:00,18.62,18.64,18.6,18.6,124721.0,18.62,18.64,18.6,18.6,124721.0
2016-08-17 12:00:00,18.61,18.65,18.6,18.63,573479.0,18.61,18.65,18.6,18.63,573479.0
2016-08-17 12:10:00,18.64,18.64,18.62,18.63,88052.0,18.64,18.64,18.62,18.63,88052.0
2016-08-17 12:20:00,18.63,18.65,18.63,18.65,16964.0,18.63,18.65,18.63,18.65,16964.0
2016-08-17 12:30:00,18.65,18.65,18.63,18.64,190318.0,18.65,18.65,18.63,18.64,190318.0
2016-08-17 12:40:00,18.63,18.64,18.63,18.64,35060.0,18.63,18.64,18.63,18.64,35060.0
2016-08-17 12:50:00,18.64,18.67,18.63,18.66,101003.0,18.64,18.67,18.63,18.66,101003.0
2016-08-17 13:00:00,18.66,18.66,18.64,18.65,64396.0,18.66,18.66,18.64,18.65,64396.0
2016-08-17 13:10:00,18.66,18.69,18.65,18.69,105010.0,18.66,18.69,18.65,18.69,105010.0
2016-08-17 13:20:00,18.68,18.7,18.63,18.64,202890.0,18.68,18.7,18.63,18.64,202890.0
2016-08-17 13:30:00,18.64,18.65,18.63,18.64,80540.0,18.64,18.65,18.63,18.64,80540.0
2016-08-17 13:40:00,18.64,18.65,18.62,18.62,37012.0,18.64,18.65,18.62,18.62,37012.0
2016-08-17 13:50:00,18.63,18.64,18.62,18.63,120515.0,18.63,18.64,18.62,18.63,120515.0
2016-08-17 14:00:00,18.62,18.79,18.41,18.77,2790611.0,18.62,18.79,18.41,18.77,2790611.0
2016-08-17 14:10:00,18.77,18.82,18.67,18.73,1272340.0,18.77,18.82,18.67,18.73,1272340.0
2016-08-17 14:20:00,18.73,18.76,18.7,18.74,379848.0,18.73,18.76,18.7,18.74,379848.0
2016-08-17 14:30:00,18.73,18.76,18.69,18.7,585436.0,18.73,18.76,18.69,18.7,585436.0
2016-08-17 14:40:00,18.69,18.72,18.65,18.71,1440817.0,18.69,18.72,18.65,18.71,1440817.0
2016-08-17 14:50:00,18.72,18.75,18.68,18.75,240627.0,18.72,18.75,18.68,18.75,240627.0
2016-08-17 15:00:00,18.75,18.77,18.74,18.76,145960.0,18.75,18.77,18.74,18.76,145960.0
2016-08-17 15:10:00,18.76,18.77,18.72,18.73,203548.0,18.76,18.77,18.72,18.73,203548.0
2016-08-17 15:20:00,18.73,18.74,18.69,18.7,448226.0,18.73,18.74,18.69,18.7,448226.0
2016-08-17 15:30:00,18.7,18.72,18.67,18.69,494072.0,18.7,18.72,18.67,18.69,494072.0
2016-08-17 15:40:00,18.7,18.71,18.69,18.7,136451.0,18.7,18.71,18.69,18.7,136451.0
2016-08-17 15:50:00,18.71,18.71,18.68,18.68,581349.0,18.71,18.71,18.68,18.68,581349.0
2016-08-18 09:30:00,18.79,18.85,18.77,18.81,423172.0,18.79,18.85,18.77,18.81,423172.0
2016-08-18 09:40:00,18.82,18.84,18.79,18.79,300353.0,18.82,18.84,18.79,18.79,300353.0
2016-08-18 09:50:00,18.79,18.81,18.78,18.79,142330.0,18.79,18.81,18.78,18.79,142330.0
2016-08-18 10:00:00,18.79,18.8,18.77,18.79,120531.0,18.79,18.8,18.77,18.79,120531.0
2016-08-18 10:10:00,18.79,18.81,18.77,18.79,173049.0,18.79,18.81,18.77,18.79,173049.0
2016-08-18 10:20:00,18.78,18.8,18.76,18.76,118676.0,18.78,18.8,18.76,18.76,118676.0
2016-08-18 10:30:00,18.77,18.77,18.73,18.75,433232.0,18.77,18.77,18.73,18.75,433232.0
2016-08-18 10:40:00,18.75,18.78,18.74,18.76,252203.0,18.75,18.78,18.74,18.76,252203.0
2016-08-18 10:50:00,18.76,18.8,18.76,18.79,185436.0,18.76,18.8,18.76,18.79,185436.0
2016-08-18 11:00:00,18.79,18.79,18.76,18.77,140205.0,18.79,18.79,18.76,18.77,140205.0
2016-08-18 11:10:00,18.76,18.77,18.75,18.76,121138.0,18.76,18.77,18.75,18.76,121138.0
2016-08-18 11:20:00,18.76,18.78,18.75,18.76,196095.0,18.76,18.78,18.75,18.76,196095.0
2016-08-18 11:30:00,18.77,18.79,18.76,18.78,55097.0,18.77,18.79,18.76,18.78,55097.0
2016-08-18 11:40:00,18.78,18.79,18.75,18.77,90953.0,18.78,18.79,18.75,18.77,90953.0
2016-08-18 11:50:00,18.76,18.78,18.76,18.77,54026.0,18.76,18.78,18.76,18.77,54026.0
2016-08-18 12:00:00,18.78,18.78,18.76,18.77,81335.0,18.78,18.78,18.76,18.77,81335.0
2016-08-18 12:10:00,18.76,18.77,18.74,18.76,127318.0,18.76,18.77,18.74,18.76,127318.0
2016-08-18 12:20:00,18.76,18.76,18.74,18.75,100308.0,18.76,18.76,18.74,18.75,100308.0
2016-08-18 12:30:00,18.74,18.75,18.73,18.74,119146.0,18.74,18.75,18.73,18.74,119146.0
2016-08-18 12:40:00,18.74,18.75,18.7,18.75,139160.0,18.74,18.75,18.7,18.75,139160.0
2016-08-18 12:50:00,18.74,18.76,18.74,18.75,46993.0,18.74,18.76,18.74,18.75,46993.0
2016-08-18 13:00:00,18.75,18.78,18.75,18.78,79983.0,18.75,18.78,18.75,18.78,79983.0
2016-08-18 13:10:00,18.77,18.78,18.77,18.78,54953.0,18.77,18.78,18.77,18.78,54953.0
2016-08-18 13:20:00,18.78,18.78,18.76,18.77,65366.0,18.78,18.78,18.76,18.77,65366.0
2016-08-18 13:30:00,18.77,18.77,18.75,18.76,42362.0,18.77,18.77,18.75,18.76,42362.0
2016-08-18 13:40:00,18.76,18.78,18.76,18.78,97758.0,18.76,18.78,18.76,18.78,97758.0
2016-08-18 13:50:00,18.78,18.78,18.77,18.78,29910.0,18.78,18.78,18.77,18.78,29910.0
2016-08-18 14:00:00,18.77,18.8,18.76,18.8,85972.0,18.77,18.8,18.76,18.8,85972.0
2016-08-18 14:10:00,18.8,18.81,18.79,18.81,93108.0,18.8,18.81,18.79,18.81,93108.0
2016-08-18 14:20:00,18.81,18.83,18.79,18.8,106300.0,18.81,18.83,18.79,18.8,106300.0
2016-08-18 14:30:00,18.8,18.81,18.79,18.8,98221.0,18.8,18.81,18.79,18.8,98221.0
2016-08-18 14:40:00,18.8,18.82,18.8,18.8,49574.0,18.8,18.82,18.8,18.8,49574.0
2016-08-18 14:50:00,18.81,18.81,18.8,18.81,47560.0,18.81,18.81,18.8,18.81,47560.0
2016-08-18 15:00:00,18.8,18.81,18.77,18.79,714680.0,18.8,18.81,18.77,18.79,714680.0
2016-08-18 15:10:00,18.79,18.79,18.77,18.78,81685.0,18.79,18.79,18.77,18.78,81685.0
2016-08-18 15:20:00,18.77,18.78,18.76,18.77,37794.0,18.77,18.78,18.76,18.77,37794.0
2016-08-18 15:30:00,18.77,18.77,18.76,18.77,94864.0,18.77,18.77,18.76,18.77,94864.0
2016-08-18 15:40:00,18.77,18.78,18.76,18.76,213347.0,18.77,18.78,18.76,18.76,213347.0
2016-08-18 15:50:00,18.77,18.77,18.76,18.76,429537.0,18.77,18.77,18.76,18.76,429537.0
2016-08-19 09:30:00,18.4,18.47,18.39,18.43,1274887.0,18.4,18.47,18.39,18.43,1274887.0
2016-08-19 09:40:00,18.44,18.45,18.4,18.41,333238.0,18.44,18.45,18.4,18.41,333238.0
2016-08-19 09:50:00,18.41,18.45,18.39,18.45,615089.0,18.41,18.45,18.39,18.45,615089.0
2016-08-19 10:00:00,18.45,18.48,18.44,18.45,342517.0,18.45,18.48,18.44,18.45,342517.0
2016-08-19 10:10:00,18.45,18.45,18.4,18.42,165394.0,18.45,18.45,18.4,18.42,165394.0
2016-08-19 10:20:00,18.42,18.42,18.37,18.39,630841.0,18.42,18.42,18.37,18.39,630841.0
2016-08-19 10:30:00,18.4,18.41,18.38,18.39,251382.0,18.4,18.41,18.38,18.39,251382.0
2016-08-19 10:40:00,18.39,18.4,18.36,18.39,262486.0,18.39,18.4,18.36,18.39,262486.0
2016-08-19 10:50:00,18.39,18.44,18.39,18.44,273815.0,18.39,18.44,18.39,18.44,273815.0
2016-08-19 11:00:00,18.44,18.44,18.4,18.42,171048.0,18.44,18.44,18.4,18.42,171048.0
2016-08-19 11:10:00,18.42,18.43,18.39,18.4,278449.0,18.42,18.43,18.39,18.4,278449.0
2016-08-19 11:20:00,18.41,18.43,18.39,18.41,147525.0,18.41,18.43,18.39,18.41,147525.0
2016-08-19 11:30:00,18.41,18.41,18.37,18.4,310830.0,18.41,18.41,18.37,18.4,310830.0
2016-08-19 11:40:00,18.39,18.41,18.39,18.4,189724.0,18.39,18.41,18.39,18.4,189724.0
2016-08-19 11:50:00,18.4,18.42,18.39,18.41,127660.0,18.4,18.42,18.39,18.41,127660.0
2016-08-19 12:00:00,18.41,18.43,18.4,18.43,114515.0,18.41,18.43,18.4,18.43,114515.0
2016-08-19 12:10:00,18.43,18.43,18.41,18.41,72485.0,18.43,18.43,18.41,18.41,72485.0
2016-08-19 12:20:00,18.42,18.42,18.4,18.41,204709.0,18.42,18.42,18.4,18.41,204709.0
2016-08-19 12:30:00,18.41,18.42,18.4,18.41,102058.0,18.41,18.42,18.4,18.41,102058.0
2016-08-19 12:40:00,18.41,18.42,18.38,18.38,100813.0,18.41,18.42,18.38,18.38,100813.0
2016-08-19 12:50:00,18.39,18.4,18.38,18.4,59630.0,18.39,18.4,18.38,18.4,59630.0
2016-08-19 13:00:00,18.39,18.4,18.38,18.38,88490.0,18.39,18.4,18.38,18.38,88490.0
2016-08-19 13:10:00,18.39,18.41,18.37,18.39,146476.0,18.39,18.41,18.37,18.39,146476.0
2016-08-19 13:20:00,18.39,18.39,18.35,18.38,177421.0,18.39,18.39,18.35,18.38,177421.0
2016-08-19 13:30:00,18.39,18.41,18.38,18.39,78525.0,18.39,18.41,18.38,18.39,78525.0
2016-08-19 13:40:00,18.39,18.4,18.38,18.39,75687.0,18.39,18.4,18.38,18.39,75687.0
2016-08-19 13:50:00,18.39,18.4,18.38,18.39,42839.0,18.39,18.4,18.38,18.39,42839.0
2016-08-19 14:00:00,18.39,18.4,18.38,18.39,125198.0,18.39,18.4,18.38,18.39,125198.0
2016-08-19 14:10:00,18.39,18.41,18.38,18.39,124671.0,18.39,18.41,18.38,18.39,124671.0
2016-08-19 14:20:00,18.39,18.42,18.39,18.41,93772.0,18.39,18.42,18.39,18.41,93772.0
2016-08-19 14:30:00,18.41,18.42,18.4,18.4,63802.0,18.41,18.42,18.4,18.4,63802.0
2016-08-19 14:40:00,18.4,18.41,18.39,18.39,185684.0,18.4,18.41,18.39,18.39,185684.0
2016-08-19 14:50:00,18.39,18.4,18.39,18.39,89354.0,18.39,18.4,18.39,18.39,89354.0
2016-08-19 15:00:00,18.39,18.4,18.38,18.39,240077.0,18.39,18.4,18.38,18.39,240077.0
2016-08-19 15:10:00,18.39,18.4,18.38,18.39,345868.0,18.39,18.4,18.38,18.39,345868.0
2016-08-19 15:20:00,18.38,18.39,18.38,18.39,358302.0,18.38,18.39,18.38,18.39,358302.0
2016-08-19 15:30:00,18.39,18.39,18.37,18.38,323742.0,18.39,18.39,18.37,18.38,323742.0
2016-08-19 15:40:00,18.37,18.38,18.34,18.34,388588.0,18.37,18.38,18.34,18.34,388588.0
2016-08-19 15:50:00,18.34,18.36,18.33,18.35,885283.0,18.34,18.36,18.33,18.35,885283.0
2016-08-22 09:30:00,18.01,18.02,17.97,18.01,1066528.0,18.01,18.02,17.97,18.01,1066528.0
2016-08-22 09:40:00,18.02,18.03,17.99,17.99,531111.0,18.02,18.03,17.99,17.99,531111.0
2016-08-22 09:50:00,17.99,18.0,17.93,17.95,902456.0,17.99,18.0,17.93,17.95,902456.0
2016-08-22 10:00:00,17.95,17.98,17.92,17.95,438571.0,17.95,17.98,17.92,17.95,438571.0
2016-08-22 10:10:00,17.95,17.97,17.94,17.96,253381.0,17.95,17.97,17.94,17.96,253381.0
2016-08-22 10:20:00,17.96,17.97,17.94,17.95,221565.0,17.96,17.97,17.94,17.95,221565.0
2016-08-22 10:30:00,17.95,17.96,17.9,17.95,462035.0,17.95,17.96,17.9,17.95,462035.0
2016-08-22 10:40:00,17.95,17.97,17.94,17.96,334842.0,17.95,17.97,17.94,17.96,334842.0
2016-08-22 10:50:00,17.96,17.98,17.95,17.97,395659.0,17.96,17.98,17.95,17.97,395659.0
2016-08-22 11:00:00,17.97,17.99,17.96,17.98,212652.0,17.97,17.99,17.96,17.98,212652.0
2016-08-22 11:10:00,17.98,18.0,17.96,17.98,216654.0,17.98,18.0,17.96,17.98,216654.0
2016-08-22 11:20:00,17.98,17.99,17.96,17.96,281535.0,17.98,17.99,17.96,17.96,281535.0
2016-08-22 11:30:00,17.96,17.98,17.95,17.95,179167.0,17.96,17.98,17.95,17.95,179167.0
2016-08-22 11:40:00,17.95,17.96,17.94,17.95,242890.0,17.95,17.96,17.94,17.95,242890.0
2016-08-22 11:50:00,17.95,18.01,17.95,18.0,147596.0,17.95,18.01,17.95,18.0,147596.0
2016-08-22 12:00:00,18.0,18.03,17.99,18.02,163374.0,18.0,18.03,17.99,18.02,163374.0
2016-08-22 12:10:00,18.02,18.02,17.98,17.99,150173.0,18.02,18.02,17.98,17.99,150173.0
2016-08-22 12:20:00,17.98,17.99,17.96,17.98,323352.0,17.98,17.99,17.96,17.98,323352.0
2016-08-22 12:30:00,17.98,17.99,17.96,17.98,313360.0,17.98,17.99,17.96,17.98,313360.0
2016-08-22 12:40:00,17.97,17.98,17.95,17.96,126244.0,17.97,17.98,17.95,17.96,126244.0
2016-08-22 12:50:00,17.96,17.96,17.94,17.94,212873.0,17.96,17.96,17.94,17.94,212873.0
2016-08-22 13:00:00,17.95,17.96,17.94,17.95,149119.0,17.95,17.96,17.94,17.95,149119.0
2016-08-22 13:10:00,17.95,17.97,17.94,17.96,219435.0,17.95,17.97,17.94,17.96,219435.0
2016-08-22 13:20:00,17.96,17.96,17.92,17.95,177111.0,17.96,17.96,17.92,17.95,177111.0
2016-08-22 13:30:00,17.95,17.96,17.93,17.94,156434.0,17.95,17.96,17.93,17.94,156434.0
2016-08-22 13:40:00,17.94,17.95,17.93,17.95,175230.0,17.94,17.95,17.93,17.95,175230.0
2016-08-22 13:50:00,17.95,17.95,17.93,17.94,187099.0,17.95,17.95,17.93,17.94,187099.0
2016-08-22 14:00:00,17.94,17.94,17.92,17.93,108068.0,17.94,17.94,17.92,17.93,108068.0
2016-08-22 14:10:00,17.94,17.94,17.93,17.94,165757.0,17.94,17.94,17.93,17.94,165757.0
2016-08-22 14:20:00,17.94,17.95,17.93,17.93,325916.0,17.94,17.95,17.93,17.93,325916.0
2016-08-22 14:30:00,17.94,17.95,17.93,17.95,326355.0,17.94,17.95,17.93,17.95,326355.0
2016-08-22 14:40:00,17.95,17.97,17.94,17.97,159703.0,17.95,17.97,17.94,17.97,159703.0
2016-08-22 14:50:00,17.97,17.97,17.96,17.96,144983.0,17.97,17.97,17.96,17.96,144983.0
2016-08-22 15:00:00,17.96,17.97,17.95,17.96,116341.0,17.96,17.97,17.95,17.96,116341.0
2016-08-22 15:10:00,17.96,17.97,17.95,17.96,202231.0,17.96,17.97,17.95,17.96,202231.0
2016-08-22 15:20:00,17.96,17.97,17.95,17.96,141046.0,17.96,17.97,17.95,17.96,141046.0
2016-08-22 15:30:00,17.96,17.96,17.94,17.95,186454.0,17.96,17.96,17.94,17.95,186454.0
2016-08-22 15:40:00,17.95,17.96,17.94,17.95,431662.0,17.95,17.96,17.94,17.95,431662.0
2016-08-22 15:50:00,17.95,17.97,17.93,17.96,937816.0,17.95,17.97,17.93,17.96,937816.0
2016-08-23 09:30:00,18.05,18.1,18.04,18.05,280210.0,18.05,18.1,18.04,18.05,280210.0
2016-08-23 09:40:00,18.05,18.06,18.03,18.04,173984.0,18.05,18.06,18.03,18.04,173984.0
2016-08-23 09:50:00,18.05,18.07,18.04,18.07,124649.0,18.05,18.07,18.04,18.07,124649.0
2016-08-23 10:00:00,18.06,18.07,18.03,18.05,124252.0,18.06,18.07,18.03,18.05,124252.0
2016-08-23 10:10:00,18.05,18.07,18.04,18.05,102444.0,18.05,18.07,18.04,18.05,102444.0
2016-08-23 10:20:00,18.05,18.07,18.04,18.07,74117.0,18.05,18.07,18.04,18.07,74117.0
2016-08-23 10:30:00,18.07,18.07,18.05,18.07,186195.0,18.07,18.07,18.05,18.07,186195.0
2016-08-23 10:40:00,18.06,18.07,18.04,18.06,221750.0,18.06,18.07,18.04,18.06,221750.0
2016-08-23 10:50:00,18.05,18.07,18.04,18.05,252318.0,18.05,18.07,18.04,18.05,252318.0
2016-08-23 11:00:00,18.05,18.06,17.96,17.97,912859.0,18.05,18.06,17.96,17.97,912859.0
2016-08-23 11:10:00,17.97,18.0,17.96,17.99,226736.0,17.97,18.0,17.96,17.99,226736.0
2016-08-23 11:20:00,17.99,18.02,17.96,17.97,135853.0,17.99,18.02,17.96,17.97,135853.0
2016-08-23 11:30:00,17.98,17.99,17.95,17.96,65727.0,17.98,17.99,17.95,17.96,65727.0
2016-08-23 11:40:00,17.96,17.97,17.94,17.96,108002.0,17.96,17.97,17.94,17.96,108002.0
2016-08-23 11:50:00,17.95,17.97,17.94,17.95,129263.0,17.95,17.97,17.94,17.95,129263.0
2016-08-23 12:00:00,17.95,17.97,17.94,17.96,246987.0,17.95,17.97,17.94,17.96,246987.0
2016-08-23 12:10:00,17.96,17.98,17.96,17.97,84811.0,17.96,17.98,17.96,17.97,84811.0
2016-08-23 12:20:00,17.97,17.98,17.96,17.97,72197.0,17.97,17.98,17.96,17.97,72197.0
2016-08-23 12:30:00,17.97,17.99,17.96,17.98,63266.0,17.97,17.99,17.96,17.98,63266.0
2016-08-23 12:40:00,17.98,18.0,17.98,18.0,45036.0,17.98,18.0,17.98,18.0,45036.0
2016-08-23 12:50:00,18.0,18.01,17.98,18.01,99000.0,18.0,18.01,17.98,18.01,99000.0
2016-08-23 13:00:00,18.01,18.01,17.99,18.0,108075.0,18.01,18.01,17.99,18.0,108075.0
2016-08-23 13:10:00,18.0,18.01,17.99,18.01,39760.0,18.0,18.01,17.99,18.01,39760.0
2016-08-23 13:20:00,18.01,18.02,17.99,17.99,79906.0,18.01,18.02,17.99,17.99,79906.0
2016-08-23 13:30:00,18.0,18.0,17.97,17.98,51113.0,18.0,18.0,17.97,17.98,51113.0
2016-08-23 13:40:00,17.98,17.99,17.97,17.99,79793.0,17.98,17.99,17.97,17.99,79793.0
2016-08-23 13:50:00,17.98,17.99,17.97,17.98,84732.0,17.98,17.99,17.97,17.98,84732.0
2016-08-23 14:00:00,17.98,17.99,17.97,17.98,40157.0,17.98,17.99,17.97,17.98,40157.0
2016-08-23 14:10:00,17.98,17.99,17.96,17.97,90013.0,17.98,17.99,17.96,17.97,90013.0
2016-08-23 14:20:00,17.97,17.98,17.96,17.96,43802.0,17.97,17.98,17.96,17.96,43802.0
2016-08-23 14:30:00,17.97,17.98,17.97,17.98,82340.0,17.97,17.98,17.97,17.98,82340.0
2016-08-23 14:40:00,17.98,17.98,17.96,17.97,70427.0,17.98,17.98,17.96,17.97,70427.0
2016-08-23 14:50:00,17.97,17.97,17.95,17.96,71251.0,17.97,17.97,17.95,17.96,71251.0
2016-08-23 15:00:00,17.96,17.96,17.94,17.95,99628.0,17.96,17.96,17.94,17.95,99628.0
2016-08-23 15:10:00,17.95,17.96,17.94,17.96,174986.0,17.95,17.96,17.94,17.96,174986.0
2016-08-23 15:20:00,17.96,17.96,17.95,17.95,66276.0,17.96,17.96,17.95,17.95,66276.0
2016-08-23 15:30:00,17.96,17.96,17.95,17.96,77555.0,17.96,17.96,17.95,17.96,77555.0
2016-08-23 15:40:00,17.96,17.96,17.92,17.92,551910.0,17.96,17.96,17.92,17.92,551910.0
2016-08-23 15:50:00,17.92,17.95,17.91,17.94,672501.0,17.92,17.95,17.91,17.94,672501.0
2016-08-24 09:30:00,17.78,17.78,17.69,17.75,1225712.0,17.78,17.78,17.69,17.75,1225712.0
2016-08-24 09:40:00,17.74,17.75,17.7,17.72,574679.0,17.74,17.75,17.7,17.72,574679.0
2016-08-24 09:50:00,17.72,17.73,17.67,17.7,525970.0,17.72,17.73,17.67,17.7,525970.0
2016-08-24 10:00:00,17.7,17.72,17.67,17.69,583358.0,17.7,17.72,17.67,17.69,583358.0
2016-08-24 10:10:00,17.69,17.69,17.63,17.65,951123.0,17.69,17.69,17.63,17.65,951123.0
2016-08-24 10:20:00,17.64,17.69,17.64,17.66,311544.0,17.64,17.69,17.64,17.66,311544.0
2016-08-24 10:30:00,17.66,17.68,17.64,17.66,280101.0,17.66,17.68,17.64,17.66,280101.0
2016-08-24 10:40:00,17.67,17.69,17.66,17.67,346715.0,17.67,17.69,17.66,17.67,346715.0
2016-08-24 10:50:00,17.68,17.69,17.64,17.65,116173.0,17.68,17.69,17.64,17.65,116173.0
2016-08-24 11:00:00,17.65,17.67,17.64,17.65,213559.0,17.65,17.67,17.64,17.65,213559.0
2016-08-24 11:10:00,17.65,17.69,17.65,17.67,232126.0,17.65,17.69,17.65,17.67,232126.0
2016-08-24 11:20:00,17.66,17.69,17.65,17.66,146400.0,17.66,17.69,17.65,17.66,146400.0
2016-08-24 11:30:00,17.66,17.66,17.65,17.65,234192.0,17.66,17.66,17.65,17.65,234192.0
2016-08-24 11:40:00,17.66,17.66,17.61,17.65,317293.0,17.66,17.66,17.61,17.65,317293.0
2016-08-24 11:50:00,17.64,17.67,17.63,17.65,278785.0,17.64,17.67,17.63,17.65,278785.0
2016-08-24 12:00:00,17.65,17.69,17.64,17.68,212324.0,17.65,17.69,17.64,17.68,212324.0
2016-08-24 12:10:00,17.69,17.7,17.67,17.68,205264.0,17.69,17.7,17.67,17.68,205264.0
2016-08-24 12:20:00,17.68,17.68,17.66,17.67,70038.0,17.68,17.68,17.66,17.67,70038.0
2016-08-24 12:30:00,17.67,17.67,17.65,17.65,169945.0,17.67,17.67,17.65,17.65,169945.0
2016-08-24 12:40:00,17.66,17.67,17.64,17.64,84546.0,17.66,17.67,17.64,17.64,84546.0
2016-08-24 12:50:00,17.64,17.66,17.64,17.65,40756.0,17.64,17.66,17.64,17.65,40756.0
2016-08-24 13:00:00,17.65,17.65,17.62,17.63,159580.0,17.65,17.65,17.62,17.63,159580.0
2016-08-24 13:10:00,17.63,17.65,17.62,17.64,163107.0,17.63,17.65,17.62,17.64,163107.0
2016-08-24 13:20:00,17.64,17.67,17.64,17.65,179650.0,17.64,17.67,17.64,17.65,179650.0
2016-08-24 13:30:00,17.66,17.66,17.64,17.64,75203.0,17.66,17.66,17.64,17.64,75203.0
2016-08-24 13:40:00,17.64,17.65,17.62,17.64,158062.0,17.64,17.65,17.62,17.64,158062.0
2016-08-24 13:50:00,17.64,17.64,17.63,17.64,45697.0,17.64,17.64,17.63,17.64,45697.0
2016-08-24 14:00:00,17.64,17.64,17.61,17.61,148098.0,17.64,17.64,17.61,17.61,148098.0
2016-08-24 14:10:00,17.61,17.64,17.6,17.64,191484.0,17.61,17.64,17.6,17.64,191484.0
2016-08-24 14:20:00,17.63,17.64,17.61,17.62,158637.0,17.63,17.64,17.61,17.62,158637.0
2016-08-24 14:30:00,17.62,17.62,17.6,17.61,469092.0,17.62,17.62,17.6,17.61,469092.0
2016-08-24 14:40:00,17.61,17.63,17.6,17.61,162206.0,17.61,17.63,17.6,17.61,162206.0
2016-08-24 14:50:00,17.61,17.63,17.6,17.62,163856.0,17.61,17.63,17.6,17.62,163856.0
2016-08-24 15:00:00,17.62,17.63,17.61,17.62,221448.0,17.62,17.63,17.61,17.62,221448.0
2016-08-24 15:10:00,17.62,17.63,17.61,17.62,113950.0,17.62,17.63,17.61,17.62,113950.0
2016-08-24 15:20:00,17.63,17.64,17.62,17.64,159526.0,17.63,17.64,17.62,17.64,159526.0
2016-08-24 15:30:00,17.64,17.65,17.62,17.62,313350.0,17.64,17.65,17.62,17.62,313350.0
2016-08-24 15:40:00,17.62,17.63,17.61,17.61,380102.0,17.62,17.63,17.61,17.61,380102.0
2016-08-24 15:50:00,17.62,17.63,17.6,17.62,695792.0,17.62,17.63,17.6,17.62,695792.0
2016-08-25 09:30:00,17.61,17.64,17.61,17.62,543536.0,17.61,17.64,17.61,17.62,543536.0
2016-08-25 09:40:00,17.63,17.67,17.61,17.64,273021.0,17.63,17.67,17.61,17.64,273021.0
2016-08-25 09:50:00,17.63,17.66,17.62,17.64,488662.0,17.63,17.66,17.62,17.64,488662.0
2016-08-25 10:00:00,17.64,17.66,17.63,17.66,182817.0,17.64,17.66,17.63,17.66,182817.0
2016-08-25 10:10:00,17.66,17.66,17.62,17.64,167729.0,17.66,17.66,17.62,17.64,167729.0
2016-08-25 10:20:00,17.63,17.65,17.62,17.64,295768.0,17.63,17.65,17.62,17.64,295768.0
2016-08-25 10:30:00,17.64,17.64,17.61,17.62,387861.0,17.64,17.64,17.61,17.62,387861.0
2016-08-25 10:40:00,17.62,17.65,17.6,17.64,65712.0,17.62,17.65,17.6,17.64,65712.0
2016-08-25 10:50:00,17.64,17.67,17.63,17.66,140269.0,17.64,17.67,17.63,17.66,140269.0
2016-08-25 11:00:00,17.67,17.7,17.66,17.69,153905.0,17.67,17.7,17.66,17.69,153905.0
2016-08-25 11:10:00,17.68,17.71,17.68,17.68,143038.0,17.68,17.71,17.68,17.68,143038.0
2016-08-25 11:20:00,17.69,17.69,17.64,17.66,116326.0,17.69,17.69,17.64,17.66,116326.0
2016-08-25 11:30:00,17.66,17.67,17.65,17.65,69151.0,17.66,17.67,17.65,17.65,69151.0
2016-08-25 11:40:00,17.65,17.66,17.63,17.64,58740.0,17.65,17.66,17.63,17.64,58740.0
2016-08-25 11:50:00,17.64,17.65,17.62,17.63,83095.0,17.64,17.65,17.62,17.63,83095.0
2016-08-25 12:00:00,17.63,17.64,17.61,17.63,122944.0,17.63,17.64,17.61,17.63,122944.0
2016-08-25 12:10:00,17.63,17.63,17.61,17.62,64164.0,17.63,17.63,17.61,17.62,64164.0
2016-08-25 12:20:00,17.62,17.64,17.61,17.63,98871.0,17.62,17.64,17.61,17.63,98871.0
2016-08-25 12:30:00,17.64,17.64,17.61,17.62,192393.0,17.64,17.64,17.61,17.62,192393.0
2016-08-25 12:40:00,17.62,17.62,17.6,17.61,370962.0,17.62,17.62,17.6,17.61,370962.0
2016-08-25 12:50:00,17.61,17.63,17.61,17.61,93908.0,17.61,17.63,17.61,17.61,93908.0
2016-08-25 13:00:00,17.62,17.63,17.61,17.62,175557.0,17.62,17.63,17.61,17.62,175557.0
2016-08-25 13:10:00,17.62,17.62,17.61,17.62,56905.0,17.62,17.62,17.61,17.62,56905.0
2016-08-25 13:20:00,17.63,17.63,17.6,17.61,136412.0,17.63,17.63,17.6,17.61,136412.0
2016-08-25 13:30:00,17.62,17.63,17.61,17.62,189536.0,17.62,17.63,17.61,17.62,189536.0
2016-08-25 13:40:00,17.62,17.63,17.61,17.63,41681.0,17.62,17.63,17.61,17.63,41681.0
2016-08-25 13:50:00,17.63,17.64,17.62,17.63,72035.0,17.63,17.64,17.62,17.63,72035.0
2016-08-25 14:00:00,17.64,17.64,17.62,17.63,56054.0,17.64,17.64,17.62,17.63,56054.0
2016-08-25 14:10:00,17.63,17.63,17.62,17.63,56387.0,17.63,17.63,17.62,17.63,56387.0
2016-08-25 14:20:00,17.63,17.64,17.62,17.64,67810.0,17.63,17.64,17.62,17.64,67810.0
2016-08-25 14:30:00,17.64,17.64,17.63,17.64,55430.0,17.64,17.64,17.63,17.64,55430.0
2016-08-25 14:40:00,17.64,17.64,17.63,17.63,254956.0,17.64,17.64,17.63,17.63,254956.0
2016-08-25 14:50:00,17.64,17.64,17.63,17.64,59645.0,17.64,17.64,17.63,17.64,59645.0
2016-08-25 15:00:00,17.64,17.64,17.63,17.64,35690.0,17.64,17.64,17.63,17.64,35690.0
2016-08-25 15:10:00,17.64,17.64,17.63,17.64,25368.0,17.64,17.64,17.63,17.64,25368.0
2016-08-25 15:20:00,17.64,17.64,17.63,17.64,62543.0,17.64,17.64,17.63,17.64,62543.0
2016-08-25 15:30:00,17.64,17.64,17.63,17.64,109834.0,17.64,17.64,17.63,17.64,109834.0
2016-08-25 15:40:00,17.64,17.64,17.63,17.64,129666.0,17.64,17.64,17.63,17.64,129666.0
2016-08-25 15:50:00,17.63,17.64,17.63,17.64,442317.0,17.63,17.64,17.63,17.64,442317.0
2016-08-26 09:30:00,17.79,17.83,17.79,17.8,547794.0,17.79,17.83,17.79,17.8,547794.0
2016-08-26 09:40:00,17.8,17.81,17.78,17.8,241517.0,17.8,17.81,17.78,17.8,241517.0
2016-08-26 09:50:00,17.8,17.85,17.79,17.82,367834.0,17.8,17.85,17.79,17.82,367834.0
2016-08-26 10:00:00,17.82,17.93,17.62,17.93,3502698.0,17.82,17.93,17.62,17.93,3502698.0
2016-08-26 10:10:00,17.94,18.12,17.94,18.07,2426503.0,17.94,18.12,17.94,18.07,2426503.0
2016-08-26 10:20:00,18.07,18.1,17.99,18.01,873959.0,18.07,18.1,17.99,18.01,873959.0
2016-08-26 10:30:00,18.01,18.03,17.93,18.02,443802.0,18.01,18.03,17.93,18.02,443802.0
2016-08-26 10:40:00,18.02,18.03,17.92,17.92,312743.0,18.02,18.03,17.92,17.92,312743.0
2016-08-26 10:50:00,17.93,17.95,17.87,17.94,366639.0,17.93,17.95,17.87,17.94,366639.0
2016-08-26 11:00:00,17.94,17.99,17.92,17.98,127056.0,17.94,17.99,17.92,17.98,127056.0
2016-08-26 11:10:00,17.97,17.99,17.92,17.92,205185.0,17.97,17.99,17.92,17.92,205185.0
2016-08-26 11:20:00,17.92,17.95,17.9,17.92,116507.0,17.92,17.95,17.9,17.92,116507.0
2016-08-26 11:30:00,17.92,17.93,17.78,17.81,353903.0,17.92,17.93,17.78,17.81,353903.0
2016-08-26 11:40:00,17.82,17.83,17.78,17.81,383322.0,17.82,17.83,17.78,17.81,383322.0
2016-08-26 11:50:00,17.81,17.81,17.75,17.79,293929.0,17.81,17.81,17.75,17.79,293929.0
2016-08-26 12:00:00,17.79,17.79,17.68,17.69,366714.0,17.79,17.79,17.68,17.69,366714.0
2016-08-26 12:10:00,17.68,17.73,17.66,17.73,220123.0,17.68,17.73,17.66,17.73,220123.0
2016-08-26 12:20:00,17.72,17.74,17.69,17.73,219500.0,17.72,17.74,17.69,17.73,219500.0
2016-08-26 12:30:00,17.73,17.74,17.68,17.73,196634.0,17.73,17.74,17.68,17.73,196634.0
2016-08-26 12:40:00,17.72,17.77,17.72,17.76,136376.0,17.72,17.77,17.72,17.76,136376.0
2016-08-26 12:50:00,17.75,17.81,17.75,17.78,231734.0,17.75,17.81,17.75,17.78,231734.0
2016-08-26 13:00:00,17.78,17.78,17.73,17.75,56589.0,17.78,17.78,17.73,17.75,56589.0
2016-08-26 13:10:00,17.75,17.77,17.74,17.74,70210.0,17.75,17.77,17.74,17.74,70210.0
2016-08-26 13:20:00,17.73,17.76,17.72,17.76,167486.0,17.73,17.76,17.72,17.76,167486.0
2016-08-26 13:30:00,17.76,17.76,17.72,17.73,103112.0,17.76,17.76,17.72,17.73,103112.0
2016-08-26 13:40:00,17.73,17.74,17.72,17.73,45826.0,17.73,17.74,17.72,17.73,45826.0
2016-08-26 13:50:00,17.73,17.74,17.69,17.72,163022.0,17.73,17.74,17.69,17.72,163022.0
2016-08-26 14:00:00,17.71,17.73,17.7,17.73,61545.0,17.71,17.73,17.7,17.73,61545.0
2016-08-26 14:10:00,17.73,17.73,17.69,17.7,78172.0,17.73,17.73,17.69,17.7,78172.0
2016-08-26 14:20:00,17.69,17.71,17.69,17.7,94912.0,17.69,17.71,17.69,17.7,94912.0
2016-08-26 14:30:00,17.7,17.7,17.66,17.66,142547.0,17.7,17.7,17.66,17.66,142547.0
2016-08-26 14:40:00,17.66,17.7,17.66,17.69,347484.0,17.66,17.7,17.66,17.69,347484.0
2016-08-26 14:50:00,17.69,17.7,17.67,17.68,451622.0,17.69,17.7,17.67,17.68,451622.0
2016-08-26 15:00:00,17.68,17.71,17.67,17.71,152019.0,17.68,17.71,17.67,17.71,152019.0
2016-08-26 15:10:00,17.7,17.74,17.69,17.71,219531.0,17.7,17.74,17.69,17.71,219531.0
2016-08-26 15:20:00,17.72,17.72,17.69,17.71,284427.0,17.72,17.72,17.69,17.71,284427.0
2016-08-26 15:30:00,17.71,17.75,17.71,17.71,465008.0,17.71,17.75,17.71,17.71,465008.0
2016-08-26 15:40:00,17.72,17.72,17.7,17.72,142450.0,17.72,17.72,17.7,17.72,142450.0
2016-08-26 15:50:00,17.71,17.73,17.71,17.71,344241.0,17.71,17.73,17.71,17.71,344241.0
2016-08-29 09:30:00,17.68,17.72,17.68,17.7,288609.0,17.68,17.72,17.68,17.7,288609.0
2016-08-29 09:40:00,17.7,17.7,17.66,17.68,210241.0,17.7,17.7,17.66,17.68,210241.0
2016-08-29 09:50:00,17.69,17.71,17.68,17.7,148015.0,17.69,17.71,17.68,17.7,148015.0
2016-08-29 10:00:00,17.7,17.72,17.69,17.71,124982.0,17.7,17.72,17.69,17.71,124982.0
2016-08-29 10:10:00,17.71,17.73,17.71,17.72,188728.0,17.71,17.73,17.71,17.72,188728.0
2016-08-29 10:20:00,17.72,17.72,17.69,17.71,127799.0,17.72,17.72,17.69,17.71,127799.0
2016-08-29 10:30:00,17.71,17.72,17.69,17.71,101665.0,17.71,17.72,17.69,17.71,101665.0
2016-08-29 10:40:00,17.71,17.74,17.71,17.72,202408.0,17.71,17.74,17.71,17.72,202408.0
2016-08-29 10:50:00,17.73,17.75,17.7,17.72,148563.0,17.73,17.75,17.7,17.72,148563.0
2016-08-29 11:00:00,17.72,17.74,17.72,17.74,122461.0,17.72,17.74,17.72,17.74,122461.0
2016-08-29 11:10:00,17.74,17.75,17.71,17.71,76116.0,17.74,17.75,17.71,17.71,76116.0
2016-08-29 11:20:00,17.72,17.76,17.71,17.76,229280.0,17.72,17.76,17.71,17.76,229280.0
2016-08-29 11:30:00,17.76,17.8,17.75,17.79,192687.0,17.76,17.8,17.75,17.79,192687.0
2016-08-29 11:40:00,17.8,17.87,17.79,17.85,461964.0,17.8,17.87,17.79,17.85,461964.0
2016-08-29 11:50:00,17.86,17.87,17.83,17.85,392420.0,17.86,17.87,17.83,17.85,392420.0
2016-08-29 12:00:00,17.85,17.85,17.83,17.83,110089.0,17.85,17.85,17.83,17.83,110089.0
2016-08-29 12:10:00,17.83,17.85,17.82,17.83,113116.0,17.83,17.85,17.82,17.83,113116.0
2016-08-29 12:20:00,17.82,17.83,17.8,17.81,100689.0,17.82,17.83,17.8,17.81,100689.0
2016-08-29 12:30:00,17.81,17.83,17.8,17.82,55898.0,17.81,17.83,17.8,17.82,55898.0
2016-08-29 12:40:00,17.82,17.83,17.81,17.82,69035.0,17.82,17.83,17.81,17.82,69035.0
2016-08-29 12:50:00,17.82,17.82,17.81,17.82,55119.0,17.82,17.82,17.81,17.82,55119.0
2016-08-29 13:00:00,17.81,17.83,17.8,17.82,41597.0,17.81,17.83,17.8,17.82,41597.0
2016-08-29 13:10:00,17.83,17.84,17.81,17.84,92756.0,17.83,17.84,17.81,17.84,92756.0
2016-08-29 13:20:00,17.84,17.86,17.83,17.85,122206.0,17.84,17.86,17.83,17.85,122206.0
2016-08-29 13:30:00,17.85,17.88,17.84,17.86,87309.0,17.85,17.88,17.84,17.86,87309.0
2016-08-29 13:40:00,17.87,17.91,17.87,17.91,155399.0,17.87,17.91,17.87,17.91,155399.0
2016-08-29 13:50:00,17.9,17.92,17.88,17.9,104255.0,17.9,17.92,17.88,17.9,104255.0
2016-08-29 14:00:00,17.89,17.9,17.88,17.89,95362.0,17.89,17.9,17.88,17.89,95362.0
2016-08-29 14:10:00,17.89,17.91,17.88,17.91,96250.0,17.89,17.91,17.88,17.91,96250.0
2016-08-29 14:20:00,17.91,17.93,17.9,17.92,123357.0,17.91,17.93,17.9,17.92,123357.0
2016-08-29 14:30:00,17.92,17.93,17.9,17.91,53107.0,17.92,17.93,17.9,17.91,53107.0
2016-08-29 14:40:00,17.92,17.92,17.89,17.89,243787.0,17.92,17.92,17.89,17.89,243787.0
2016-08-29 14:50:00,17.9,17.91,17.89,17.9,107355.0,17.9,17.91,17.89,17.9,107355.0
2016-08-29 15:00:00,17.9,17.92,17.9,17.91,66339.0,17.9,17.92,17.9,17.91,66339.0
2016-08-29 15:10:00,17.9,17.92,17.9,17.91,106367.0,17.9,17.92,17.9,17.91,106367.0
2016-08-29 15:20:00,17.92,17.92,17.9,17.9,85184.0,17.92,17.92,17.9,17.9,85184.0
2016-08-29 15:30:00,17.91,17.91,17.88,17.89,130473.0,17.91,17.91,17.88,17.89,130473.0
2016-08-29 15:40:00,17.89,17.89,17.88,17.89,89213.0,17.89,17.89,17.88,17.89,89213.0
2016-08-29 15:50:00,17.89,17.9,17.88,17.9,468299.0,17.89,17.9,17.88,17.9,468299.0
2016-08-30 09:30:00,17.8,17.86,17.8,17.82,294390.0,17.8,17.86,17.8,17.82,294390.0
2016-08-30 09:40:00,17.82,17.83,17.8,17.82,146290.0,17.82,17.83,17.8,17.82,146290.0
2016-08-30 09:50:00,17.82,17.85,17.8,17.82,101749.0,17.82,17.85,17.8,17.82,101749.0
2016-08-30 10:00:00,17.82,17.82,17.76,17.78,631959.0,17.82,17.82,17.76,17.78,631959.0
2016-08-30 10:10:00,17.78,17.81,17.76,17.76,152776.0,17.78,17.81,17.76,17.76,152776.0
2016-08-30 10:20:00,17.76,17.8,17.74,17.79,226202.0,17.76,17.8,17.74,17.79,226202.0
2016-08-30 10:30:00,17.79,17.81,17.77,17.8,86809.0,17.79,17.81,17.77,17.8,86809.0
2016-08-30 10:40:00,17.8,17.81,17.75,17.75,155545.0,17.8,17.81,17.75,17.75,155545.0
2016-08-30 10:50:00,17.76,17.77,17.73,17.76,175439.0,17.76,17.77,17.73,17.76,175439.0
2016-08-30 11:00:00,17.76,17.78,17.74,17.75,127642.0,17.76,17.78,17.74,17.75,127642.0
2016-08-30 11:10:00,17.74,17.75,17.7,17.7,174238.0,17.74,17.75,17.7,17.7,174238.0
2016-08-30 11:20:00,17.7,17.73,17.69,17.7,88282.0,17.7,17.73,17.69,17.7,88282.0
2016-08-30 11:30:00,17.71,17.71,17.65,17.69,252090.0,17.71,17.71,17.65,17.69,252090.0
2016-08-30 11:40:00,17.69,17.7,17.67,17.7,158811.0,17.69,17.7,17.67,17.7,158811.0
2016-08-30 11:50:00,17.7,17.7,17.68,17.69,64206.0,17.7,17.7,17.68,17.69,64206.0
2016-08-30 12:00:00,17.69,17.71,17.68,17.7,84081.0,17.69,17.71,17.68,17.7,84081.0
2016-08-30 12:10:00,17.7,17.71,17.68,17.69,78898.0,17.7,17.71,17.68,17.69,78898.0
2016-08-30 12:20:00,17.69,17.69,17.67,17.68,84604.0,17.69,17.69,17.67,17.68,84604.0
2016-08-30 12:30:00,17.69,17.7,17.68,17.7,58900.0,17.69,17.7,17.68,17.7,58900.0
2016-08-30 12:40:00,17.7,17.7,17.67,17.68,86878.0,17.7,17.7,17.67,17.68,86878.0
2016-08-30 12:50:00,17.68,17.69,17.67,17.69,104956.0,17.68,17.69,17.67,17.69,104956.0
2016-08-30 13:00:00,17.68,17.69,17.65,17.68,265307.0,17.68,17.69,17.65,17.68,265307.0
2016-08-30 13:10:00,17.68,17.7,17.67,17.69,79605.0,17.68,17.7,17.67,17.69,79605.0
2016-08-30 13:20:00,17.69,17.69,17.66,17.67,190915.0,17.69,17.69,17.66,17.67,190915.0
2016-08-30 13:30:00,17.67,17.68,17.65,17.66,79253.0,17.67,17.68,17.65,17.66,79253.0
2016-08-30 13:40:00,17.66,17.67,17.64,17.65,109368.0,17.66,17.67,17.64,17.65,109368.0
2016-08-30 13:50:00,17.65,17.68,17.65,17.68,965133.0,17.65,17.68,17.65,17.68,965133.0
2016-08-30 14:00:00,17.68,17.69,17.67,17.69,2290115.0,17.68,17.69,17.67,17.69,2290115.0
2016-08-30 14:10:00,17.69,17.71,17.68,17.69,907628.0,17.69,17.71,17.68,17.69,907628.0
2016-08-30 14:20:00,17.69,17.7,17.68,17.68,171577.0,17.69,17.7,17.68,17.68,171577.0
2016-08-30 14:30:00,17.69,17.7,17.68,17.69,111838.0,17.69,17.7,17.68,17.69,111838.0
2016-08-30 14:40:00,17.69,17.7,17.68,17.69,89081.0,17.69,17.7,17.68,17.69,89081.0
2016-08-30 14:50:00,17.69,17.71,17.69,17.7,164213.0,17.69,17.71,17.69,17.7,164213.0
2016-08-30 15:00:00,17.7,17.71,17.69,17.7,119150.0,17.7,17.71,17.69,17.7,119150.0
2016-08-30 15:10:00,17.7,17.7,17.69,17.69,67496.0,17.7,17.7,17.69,17.69,67496.0
2016-08-30 15:20:00,17.69,17.7,17.66,17.66,211780.0,17.69,17.7,17.66,17.66,211780.0
2016-08-30 15:30:00,17.67,17.69,17.66,17.68,199078.0,17.67,17.69,17.66,17.68,199078.0
2016-08-30 15:40:00,17.69,17.69,17.67,17.68,211789.0,17.69,17.69,17.67,17.68,211789.0
2016-08-30 15:50:00,17.68,17.68,17.67,17.68,295647.0,17.68,17.68,17.67,17.68,295647.0
2016-08-31 09:30:00,17.7,17.72,17.69,17.71,344241.0,17.7,17.72,17.69,17.71,344241.0
2016-08-31 09:40:00,17.72,17.8,17.7,17.77,343781.0,17.72,17.8,17.7,17.77,343781.0
2016-08-31 09:50:00,17.76,17.8,17.74,17.75,259768.0,17.76,17.8,17.74,17.75,259768.0
2016-08-31 10:00:00,17.75,17.77,17.73,17.73,180307.0,17.75,17.77,17.73,17.73,180307.0
2016-08-31 10:10:00,17.73,17.77,17.73,17.75,118045.0,17.73,17.77,17.73,17.75,118045.0
2016-08-31 10:20:00,17.76,17.76,17.72,17.73,85148.0,17.76,17.76,17.72,17.73,85148.0
2016-08-31 10:30:00,17.73,17.74,17.71,17.74,123848.0,17.73,17.74,17.71,17.74,123848.0
2016-08-31 10:40:00,17.73,17.76,17.72,17.74,88626.0,17.73,17.76,17.72,17.74,88626.0
2016-08-31 10:50:00,17.73,17.75,17.71,17.73,186146.0,17.73,17.75,17.71,17.73,186146.0
2016-08-31 11:00:00,17.74,17.76,17.72,17.72,83233.0,17.74,17.76,17.72,17.72,83233.0
2016-08-31 11:10:00,17.72,17.74,17.71,17.74,120217.0,17.72,17.74,17.71,17.74,120217.0
2016-08-31 11:20:00,17.74,17.74,17.72,17.73,107650.0,17.74,17.74,17.72,17.73,107650.0
2016-08-31 11:30:00,17.73,17.75,17.73,17.73,50633.0,17.73,17.75,17.73,17.73,50633.0
2016-08-31 11:40:00,17.74,17.77,17.73,17.77,83120.0,17.74,17.77,17.73,17.77,83120.0
2016-08-31 11:50:00,17.77,17.79,17.76,17.77,56887.0,17.77,17.79,17.76,17.77,56887.0
2016-08-31 12:00:00,17.77,17.78,17.76,17.77,65316.0,17.77,17.78,17.76,17.77,65316.0
2016-08-31 12:10:00,17.78,17.78,17.76,17.77,73432.0,17.78,17.78,17.76,17.77,73432.0
2016-08-31 12:20:00,17.78,17.79,17.77,17.77,179351.0,17.78,17.79,17.77,17.77,179351.0
2016-08-31 12:30:00,17.77,17.78,17.76,17.76,36674.0,17.77,17.78,17.76,17.76,36674.0
2016-08-31 12:40:00,17.76,17.77,17.75,17.75,107683.0,17.76,17.77,17.75,17.75,107683.0
2016-08-31 12:50:00,17.75,17.75,17.72,17.72,44459.0,17.75,17.75,17.72,17.72,44459.0
2016-08-31 13:00:00,17.73,17.73,17.71,17.72,58621.0,17.73,17.73,17.71,17.72,58621.0
2016-08-31 13:10:00,17.72,17.72,17.7,17.71,105217.0,17.72,17.72,17.7,17.71,105217.0
2016-08-31 13:20:00,17.71,17.72,17.7,17.71,57421.0,17.71,17.72,17.7,17.71,57421.0
2016-08-31 13:30:00,17.71,17.72,17.7,17.71,62635.0,17.71,17.72,17.7,17.71,62635.0
2016-08-31 13:40:00,17.71,17.71,17.69,17.7,64834.0,17.71,17.71,17.69,17.7,64834.0
2016-08-31 13:50:00,17.69,17.7,17.69,17.7,19156.0,17.69,17.7,17.69,17.7,19156.0
2016-08-31 14:00:00,17.7,17.71,17.69,17.71,58241.0,17.7,17.71,17.69,17.71,58241.0
2016-08-31 14:10:00,17.71,17.71,17.7,17.7,120519.0,17.71,17.71,17.7,17.7,120519.0
2016-08-31 14:20:00,17.7,17.71,17.69,17.71,47753.0,17.7,17.71,17.69,17.71,47753.0
2016-08-31 14:30:00,17.7,17.71,17.7,17.7,40055.0,17.7,17.71,17.7,17.7,40055.0
2016-08-31 14:40:00,17.71,17.72,17.7,17.71,50030.0,17.71,17.72,17.7,17.71,50030.0
2016-08-31 14:50:00,17.7,17.71,17.7,17.71,39018.0,17.7,17.71,17.7,17.71,39018.0
2016-08-31 15:00:00,17.71,17.71,17.7,17.71,24948.0,17.71,17.71,17.7,17.71,24948.0
2016-08-31 15:10:00,17.71,17.71,17.7,17.71,28777.0,17.71,17.71,17.7,17.71,28777.0
2016-08-31 15:20:00,17.71,17.72,17.7,17.72,52178.0,17.71,17.72,17.7,17.72,52178.0
2016-08-31 15:30:00,17.71,17.73,17.71,17.73,105846.0,17.71,17.73,17.71,17.73,105846.0
2016-08-31 15:40:00,17.73,17.73,17.71,17.72,80292.0,17.73,17.73,17.71,17.72,80292.0
2016-08-31 15:50:00,17.71,17.72,17.71,17.72,365881.0,17.71,17.72,17.71,17.72,365881.0
2016-09-01 09:30:00,17.74,17.74,17.69,17.71,822395.0,17.74,17.74,17.69,17.71,822395.0
2016-09-01 09:40:00,17.71,17.72,17.69,17.7,226976.0,17.71,17.72,17.69,17.7,226976.0
2016-09-01 09:50:00,17.7,17.73,17.69,17.71,432426.0,17.7,17.73,17.69,17.71,432426.0
2016-09-01 10:00:00,17.71,17.83,17.71,17.8,1184807.0,17.71,17.83,17.71,17.8,1184807.0
2016-09-01 10:10:00,17.8,17.81,17.75,17.76,257003.0,17.8,17.81,17.75,17.76,257003.0
2016-09-01 10:20:00,17.77,17.84,17.76,17.81,215674.0,17.77,17.84,17.76,17.81,215674.0
2016-09-01 10:30:00,17.81,17.87,17.81,17.83,1794001.0,17.81,17.87,17.81,17.83,1794001.0
2016-09-01 10:40:00,17.83,17.84,17.82,17.84,222490.0,17.83,17.84,17.82,17.84,222490.0
2016-09-01 10:50:00,17.84,17.89,17.83,17.85,193223.0,17.84,17.89,17.83,17.85,193223.0
2016-09-01 11:00:00,17.86,17.94,17.85,17.91,552005.0,17.86,17.94,17.85,17.91,552005.0
2016-09-01 11:10:00,17.92,17.92,17.87,17.89,136664.0,17.92,17.92,17.87,17.89,136664.0
2016-09-01 11:20:00,17.89,17.9,17.86,17.89,182969.0,17.89,17.9,17.86,17.89,182969.0
2016-09-01 11:30:00,17.89,17.91,17.88,17.91,80793.0,17.89,17.91,17.88,17.91,80793.0
2016-09-01 11:40:00,17.9,17.92,17.89,17.9,472858.0,17.9,17.92,17.89,17.9,472858.0
2016-09-01 11:50:00,17.9,17.91,17.89,17.89,247343.0,17.9,17.91,17.89,17.89,247343.0
2016-09-01 12:00:00,17.9,17.91,17.88,17.9,96604.0,17.9,17.91,17.88,17.9,96604.0
2016-09-01 12:10:00,17.91,17.92,17.89,17.89,148383.0,17.91,17.92,17.89,17.89,148383.0
2016-09-01 12:20:00,17.89,17.93,17.89,17.92,135863.0,17.89,17.93,17.89,17.92,135863.0
2016-09-01 12:30:00,17.91,17.98,17.91,17.98,402932.0,17.91,17.98,17.91,17.98,402932.0
2016-09-01 12:40:00,17.98,17.99,17.95,17.96,108093.0,17.98,17.99,17.95,17.96,108093.0
2016-09-01 12:50:00,17.96,17.97,17.94,17.94,95925.0,17.96,17.97,17.94,17.94,95925.0
2016-09-01 13:00:00,17.95,17.97,17.94,17.94,85382.0,17.95,17.97,17.94,17.94,85382.0
2016-09-01 13:10:00,17.94,17.95,17.92,17.94,103106.0,17.94,17.95,17.92,17.94,103106.0
2016-09-01 13:20:00,17.93,17.95,17.92,17.95,157882.0,17.93,17.95,17.92,17.95,157882.0
2016-09-01 13:30:00,17.95,17.95,17.93,17.93,154374.0,17.95,17.95,17.93,17.93,154374.0
2016-09-01 13:40:00,17.93,17.94,17.91,17.93,165784.0,17.93,17.94,17.91,17.93,165784.0
2016-09-01 13:50:00,17.92,17.93,17.9,17.91,118328.0,17.92,17.93,17.9,17.91,118328.0
2016-09-01 14:00:00,17.91,17.92,17.9,17.91,55108.0,17.91,17.92,17.9,17.91,55108.0
2016-09-01 14:10:00,17.92,17.92,17.9,17.9,102461.0,17.92,17.92,17.9,17.9,102461.0
2016-09-01 14:20:00,17.9,17.91,17.88,17.91,97465.0,17.9,17.91,17.88,17.91,97465.0
2016-09-01 14:30:00,17.9,17.93,17.9,17.92,195860.0,17.9,17.93,17.9,17.92,195860.0
2016-09-01 14:40:00,17.92,17.93,17.91,17.92,68317.0,17.92,17.93,17.91,17.92,68317.0
2016-09-01 14:50:00,17.92,17.93,17.91,17.93,51121.0,17.92,17.93,17.91,17.93,51121.0
2016-09-01 15:00:00,17.93,17.93,17.91,17.93,57851.0,17.93,17.93,17.91,17.93,57851.0
2016-09-01 15:10:00,17.92,17.93,17.92,17.93,152029.0,17.92,17.93,17.92,17.93,152029.0
2016-09-01 15:20:00,17.93,17.93,17.92,17.93,86894.0,17.93,17.93,17.92,17.93,86894.0
2016-09-01 15:30:00,17.92,17.94,17.92,17.94,286800.0,17.92,17.94,17.92,17.94,286800.0
2016-09-01 15:40:00,17.93,17.95,17.93,17.94,304105.0,17.93,17.95,17.93,17.94,304105.0
2016-09-01 15:50:00,17.94,17.95,17.93,17.94,587983.0,17.94,17.95,17.93,17.94,587983.0
2016-09-02 09:30:00,18.26,18.3,18.23,18.27,1113929.0,18.26,18.3,18.23,18.27,1113929.0
2016-09-02 09:40:00,18.26,18.32,18.26,18.29,566582.0,18.26,18.32,18.26,18.29,566582.0
2016-09-02 09:50:00,18.3,18.31,18.27,18.29,499766.0,18.3,18.31,18.27,18.29,499766.0
2016-09-02 10:00:00,18.29,18.34,18.26,18.27,458223.0,18.29,18.34,18.26,18.27,458223.0
2016-09-02 10:10:00,18.27,18.28,18.19,18.22,528705.0,18.27,18.28,18.19,18.22,528705.0
2016-09-02 10:20:00,18.23,18.25,18.18,18.25,472675.0,18.23,18.25,18.18,18.25,472675.0
2016-09-02 10:30:00,18.24,18.27,18.18,18.2,700993.0,18.24,18.27,18.18,18.2,700993.0
2016-09-02 10:40:00,18.19,18.21,18.16,18.21,487135.0,18.19,18.21,18.16,18.21,487135.0
2016-09-02 10:50:00,18.21,18.23,18.18,18.19,216182.0,18.21,18.23,18.18,18.19,216182.0
2016-09-02 11:00:00,18.19,18.23,18.18,18.21,170249.0,18.19,18.23,18.18,18.21,170249.0
2016-09-02 11:10:00,18.22,18.23,18.2,18.22,111930.0,18.22,18.23,18.2,18.22,111930.0
2016-09-02 11:20:00,18.21,18.25,18.2,18.23,86659.0,18.21,18.25,18.2,18.23,86659.0
2016-09-02 11:30:00,18.24,18.29,18.24,18.25,170750.0,18.24,18.29,18.24,18.25,170750.0
2016-09-02 11:40:00,18.25,18.28,18.25,18.26,98750.0,18.25,18.28,18.25,18.26,98750.0
2016-09-02 11:50:00,18.26,18.28,18.25,18.26,111118.0,18.26,18.28,18.25,18.26,111118.0
2016-09-02 12:00:00,18.26,18.26,18.24,18.26,92526.0,18.26,18.26,18.24,18.26,92526.0
2016-09-02 12:10:00,18.26,18.27,18.25,18.26,38119.0,18.26,18.27,18.25,18.26,38119.0
2016-09-02 12:20:00,18.25,18.29,18.25,18.29,83209.0,18.25,18.29,18.25,18.29,83209.0
2016-09-02 12:30:00,18.29,18.31,18.29,18.31,330456.0,18.29,18.31,18.29,18.31,330456.0
2016-09-02 12:40:00,18.31,18.34,18.3,18.32,134342.0,18.31,18.34,18.3,18.32,134342.0
2016-09-02 12:50:00,18.32,18.33,18.3,18.31,148809.0,18.32,18.33,18.3,18.31,148809.0
2016-09-02 13:00:00,18.31,18.32,18.28,18.3,97943.0,18.31,18.32,18.28,18.3,97943.0
2016-09-02 13:10:00,18.3,18.32,18.28,18.3,115952.0,18.3,18.32,18.28,18.3,115952.0
2016-09-02 13:20:00,18.29,18.35,18.27,18.33,253085.0,18.29,18.35,18.27,18.33,253085.0
2016-09-02 13:30:00,18.34,18.34,18.31,18.32,175947.0,18.34,18.34,18.31,18.32,175947.0
2016-09-02 13:40:00,18.32,18.33,18.31,18.32,41631.0,18.32,18.33,18.31,18.32,41631.0
2016-09-02 13:50:00,18.32,18.33,18.32,18.32,58241.0,18.32,18.33,18.32,18.32,58241.0
2016-09-02 14:00:00,18.32,18.34,18.31,18.33,85584.0,18.32,18.34,18.31,18.33,85584.0
2016-09-02 14:10:00,18.34,18.35,18.33,18.34,117153.0,18.34,18.35,18.33,18.34,117153.0
2016-09-02 14:20:00,18.34,18.4,18.33,18.38,295261.0,18.34,18.4,18.33,18.38,295261.0
2016-09-02 14:30:00,18.37,18.4,18.36,18.4,146720.0,18.37,18.4,18.36,18.4,146720.0
2016-09-02 14:40:00,18.39,18.41,18.37,18.37,189282.0,18.39,18.41,18.37,18.37,189282.0
2016-09-02 14:50:00,18.37,18.39,18.36,18.37,123186.0,18.37,18.39,18.36,18.37,123186.0
2016-09-02 15:00:00,18.37,18.41,18.36,18.41,279241.0,18.37,18.41,18.36,18.41,279241.0
2016-09-02 15:10:00,18.41,18.41,18.4,18.41,80998.0,18.41,18.41,18.4,18.41,80998.0
2016-09-02 15:20:00,18.4,18.41,18.39,18.39,204980.0,18.4,18.41,18.39,18.39,204980.0
2016-09-02 15:30:00,18.39,18.42,18.39,18.41,269153.0,18.39,18.42,18.39,18.41,269153.0
2016-09-02 15:40:00,18.42,18.43,18.41,18.41,488760.0,18.42,18.43,18.41,18.41,488760.0
2016-09-02 15:50:00,18.42,18.44,18.41,18.44,701191.0,18.42,18.44,18.41,18.44,701191.0
2016-09-06 09:30:00,18.66,18.7,18.64,18.64,877444.0,18.66,18.7,18.64,18.64,877444.0
2016-09-06 09:40:00,18.64,18.66,18.63,18.65,263101.0,18.64,18.66,18.63,18.65,263101.0
2016-09-06 09:50:00,18.65,18.67,18.64,18.66,231223.0,18.65,18.67,18.64,18.66,231223.0
2016-09-06 10:00:00,18.66,18.74,18.66,18.71,1184103.0,18.66,18.74,18.66,18.71,1184103.0
2016-09-06 10:10:00,18.71,18.73,18.69,18.71,277199.0,18.71,18.73,18.69,18.71,277199.0
2016-09-06 10:20:00,18.72,18.76,18.69,18.74,541412.0,18.72,18.76,18.69,18.74,541412.0
2016-09-06 10:30:00,18.75,18.79,18.75,18.78,611885.0,18.75,18.79,18.75,18.78,611885.0
2016-09-06 10:40:00,18.79,18.84,18.77,18.83,337979.0,18.79,18.84,18.77,18.83,337979.0
2016-09-06 10:50:00,18.83,18.84,18.78,18.8,267048.0,18.83,18.84,18.78,18.8,267048.0
2016-09-06 11:00:00,18.79,18.82,18.78,18.8,253734.0,18.79,18.82,18.78,18.8,253734.0
2016-09-06 11:10:00,18.8,18.8,18.77,18.77,189926.0,18.8,18.8,18.77,18.77,189926.0
2016-09-06 11:20:00,18.78,18.79,18.76,18.79,151685.0,18.78,18.79,18.76,18.79,151685.0
2016-09-06 11:30:00,18.79,18.8,18.77,18.78,82736.0,18.79,18.8,18.77,18.78,82736.0
2016-09-06 11:40:00,18.78,18.81,18.77,18.81,444796.0,18.78,18.81,18.77,18.81,444796.0
2016-09-06 11:50:00,18.81,18.82,18.8,18.8,107281.0,18.81,18.82,18.8,18.8,107281.0
2016-09-06 12:00:00,18.81,18.83,18.8,18.81,239229.0,18.81,18.83,18.8,18.81,239229.0
2016-09-06 12:10:00,18.81,18.84,18.81,18.83,98502.0,18.81,18.84,18.81,18.83,98502.0
2016-09-06 12:20:00,18.83,18.89,18.82,18.87,353208.0,18.83,18.89,18.82,18.87,353208.0
2016-09-06 12:30:00,18.87,18.89,18.86,18.89,265595.0,18.87,18.89,18.86,18.89,265595.0
2016-09-06 12:40:00,18.89,18.9,18.87,18.88,237559.0,18.89,18.9,18.87,18.88,237559.0
2016-09-06 12:50:00,18.89,18.97,18.88,18.95,720046.0,18.89,18.97,18.88,18.95,720046.0
2016-09-06 13:00:00,18.95,18.96,18.92,18.94,262764.0,18.95,18.96,18.92,18.94,262764.0
2016-09-06 13:10:00,18.93,19.0,18.93,18.98,742236.0,18.93,19.0,18.93,18.98,742236.0
2016-09-06 13:20:00,18.98,19.08,18.97,19.07,735410.0,18.98,19.08,18.97,19.07,735410.0
2016-09-06 13:30:00,19.07,19.11,19.02,19.1,389887.0,19.07,19.11,19.02,19.1,389887.0
2016-09-06 13:40:00,19.11,19.12,19.06,19.08,352260.0,19.11,19.12,19.06,19.08,352260.0
2016-09-06 13:50:00,19.08,19.09,19.07,19.07,117154.0,19.08,19.09,19.07,19.07,117154.0
2016-09-06 14:00:00,19.07,19.08,19.0,19.02,216930.0,19.07,19.08,19.0,19.02,216930.0
2016-09-06 14:10:00,19.01,19.04,19.01,19.04,137977.0,19.01,19.04,19.01,19.04,137977.0
2016-09-06 14:20:00,19.03,19.06,19.03,19.05,359564.0,19.03,19.06,19.03,19.05,359564.0
2016-09-06 14:30:00,19.05,19.06,19.01,19.02,301511.0,19.05,19.06,19.01,19.02,301511.0
2016-09-06 14:40:00,19.02,19.05,19.01,19.04,215797.0,19.02,19.05,19.01,19.04,215797.0
2016-09-06 14:50:00,19.04,19.05,19.02,19.05,132920.0,19.04,19.05,19.02,19.05,132920.0
2016-09-06 15:00:00,19.04,19.07,19.04,19.06,485723.0,19.04,19.07,19.04,19.06,485723.0
2016-09-06 15:10:00,19.06,19.07,19.04,19.04,157436.0,19.06,19.07,19.04,19.04,157436.0
2016-09-06 15:20:00,19.05,19.05,19.03,19.04,272184.0,19.05,19.05,19.03,19.04,272184.0
2016-09-06 15:30:00,19.04,19.05,19.03,19.04,497944.0,19.04,19.05,19.03,19.04,497944.0
2016-09-06 15:40:00,19.03,19.06,19.03,19.05,507746.0,19.03,19.06,19.03,19.05,507746.0
2016-09-06 15:50:00,19.05,19.07,19.04,19.04,1409616.0,19.05,19.07,19.04,19.04,1409616.0
2016-09-07 09:30:00,18.98,18.99,18.92,18.95,597596.0,18.98,18.99,18.92,18.95,597596.0
2016-09-07 09:40:00,18.94,18.99,18.94,18.97,234557.0,18.94,18.99,18.94,18.97,234557.0
2016-09-07 09:50:00,18.97,18.98,18.95,18.96,67021.0,18.97,18.98,18.95,18.96,67021.0
2016-09-07 10:00:00,18.96,18.97,18.91,18.93,308305.0,18.96,18.97,18.91,18.93,308305.0
2016-09-07 10:10:00,18.93,18.94,18.85,18.86,385128.0,18.93,18.94,18.85,18.86,385128.0
2016-09-07 10:20:00,18.86,18.88,18.82,18.86,301423.0,18.86,18.88,18.82,18.86,301423.0
2016-09-07 10:30:00,18.85,18.87,18.84,18.86,113750.0,18.85,18.87,18.84,18.86,113750.0
2016-09-07 10:40:00,18.86,18.86,18.83,18.85,121773.0,18.86,18.86,18.83,18.85,121773.0
2016-09-07 10:50:00,18.85,18.87,18.82,18.83,170018.0,18.85,18.87,18.82,18.83,170018.0
2016-09-07 11:00:00,18.82,18.82,18.76,18.79,409930.0,18.82,18.82,18.76,18.79,409930.0
2016-09-07 11:10:00,18.8,18.83,18.77,18.8,494161.0,18.8,18.83,18.77,18.8,494161.0
2016-09-07 11:20:00,18.8,18.81,18.78,18.79,133818.0,18.8,18.81,18.78,18.79,133818.0
2016-09-07 11:30:00,18.79,18.8,18.76,18.78,165149.0,18.79,18.8,18.76,18.78,165149.0
2016-09-07 11:40:00,18.78,18.8,18.76,18.76,175644.0,18.78,18.8,18.76,18.76,175644.0
2016-09-07 11:50:00,18.77,18.77,18.75,18.77,130893.0,18.77,18.77,18.75,18.77,130893.0
2016-09-07 12:00:00,18.76,18.77,18.73,18.77,135144.0,18.76,18.77,18.73,18.77,135144.0
2016-09-07 12:10:00,18.76,18.79,18.76,18.79,91190.0,18.76,18.79,18.76,18.79,91190.0
2016-09-07 12:20:00,18.78,18.79,18.75,18.77,65444.0,18.78,18.79,18.75,18.77,65444.0
2016-09-07 12:30:00,18.77,18.77,18.74,18.75,103513.0,18.77,18.77,18.74,18.75,103513.0
2016-09-07 12:40:00,18.74,18.76,18.74,18.75,84824.0,18.74,18.76,18.74,18.75,84824.0
2016-09-07 12:50:00,18.75,18.78,18.74,18.78,80001.0,18.75,18.78,18.74,18.78,80001.0
2016-09-07 13:00:00,18.78,18.79,18.77,18.78,96040.0,18.78,18.79,18.77,18.78,96040.0
2016-09-07 13:10:00,18.79,18.79,18.76,18.77,121579.0,18.79,18.79,18.76,18.77,121579.0
2016-09-07 13:20:00,18.77,18.78,18.75,18.77,102199.0,18.77,18.78,18.75,18.77,102199.0
2016-09-07 13:30:00,18.77,18.78,18.76,18.77,39281.0,18.77,18.78,18.76,18.77,39281.0
2016-09-07 13:40:00,18.77,18.8,18.77,18.78,227925.0,18.77,18.8,18.77,18.78,227925.0
2016-09-07 13:50:00,18.79,18.8,18.78,18.78,169152.0,18.79,18.8,18.78,18.78,169152.0
2016-09-07 14:00:00,18.78,18.79,18.76,18.77,134737.0,18.78,18.79,18.76,18.77,134737.0
2016-09-07 14:10:00,18.77,18.79,18.77,18.78,87417.0,18.77,18.79,18.77,18.78,87417.0
2016-09-07 14:20:00,18.78,18.8,18.78,18.78,76713.0,18.78,18.8,18.78,18.78,76713.0
2016-09-07 14:30:00,18.79,18.79,18.77,18.78,74728.0,18.79,18.79,18.77,18.78,74728.0
2016-09-07 14:40:00,18.77,18.79,18.77,18.78,76572.0,18.77,18.79,18.77,18.78,76572.0
2016-09-07 14:50:00,18.78,18.78,18.77,18.78,76753.0,18.78,18.78,18.77,18.78,76753.0
2016-09-07 15:00:00,18.77,18.79,18.77,18.79,128713.0,18.77,18.79,18.77,18.79,128713.0
2016-09-07 15:10:00,18.79,18.79,18.78,18.79,161523.0,18.79,18.79,18.78,18.79,161523.0
2016-09-07 15:20:00,18.79,18.8,18.78,18.79,92485.0,18.79,18.8,18.78,18.79,92485.0
2016-09-07 15:30:00,18.8,18.8,18.78,18.79,123757.0,18.8,18.8,18.78,18.79,123757.0
2016-09-07 15:40:00,18.79,18.79,18.78,18.79,312004.0,18.79,18.79,18.78,18.79,312004.0
2016-09-07 15:50:00,18.79,18.79,18.78,18.78,724337.0,18.79,18.79,18.78,18.78,724337.0
2016-09-08 09:30:00,18.78,18.87,18.78,18.84,697038.0,18.78,18.87,18.78,18.84,697038.0
2016-09-08 09:40:00,18.83,18.85,18.8,18.8,118474.0,18.83,18.85,18.8,18.8,118474.0
2016-09-08 09:50:00,18.8,18.82,18.76,18.76,228083.0,18.8,18.82,18.76,18.76,228083.0
2016-09-08 10:00:00,18.76,18.77,18.7,18.72,462406.0,18.76,18.77,18.7,18.72,462406.0
2016-09-08 10:10:00,18.72,18.75,18.69,18.75,283947.0,18.72,18.75,18.69,18.75,283947.0
2016-09-08 10:20:00,18.74,18.77,18.73,18.73,147387.0,18.74,18.77,18.73,18.73,147387.0
2016-09-08 10:30:00,18.74,18.77,18.73,18.75,239659.0,18.74,18.77,18.73,18.75,239659.0
2016-09-08 10:40:00,18.76,18.76,18.73,18.73,156073.0,18.76,18.76,18.73,18.73,156073.0
2016-09-08 10:50:00,18.73,18.77,18.72,18.76,211895.0,18.73,18.77,18.72,18.76,211895.0
2016-09-08 11:00:00,18.76,18.79,18.76,18.79,151108.0,18.76,18.79,18.76,18.79,151108.0
2016-09-08 11:10:00,18.79,18.81,18.76,18.77,123103.0,18.79,18.81,18.76,18.77,123103.0
2016-09-08 11:20:00,18.77,18.77,18.74,18.75,103660.0,18.77,18.77,18.74,18.75,103660.0
2016-09-08 11:30:00,18.75,18.75,18.66,18.69,805483.0,18.75,18.75,18.66,18.69,805483.0
2016-09-08 11:40:00,18.69,18.71,18.68,18.69,117228.0,18.69,18.71,18.68,18.69,117228.0
2016-09-08 11:50:00,18.68,18.7,18.67,18.67,167381.0,18.68,18.7,18.67,18.67,167381.0
2016-09-08 12:00:00,18.67,18.68,18.62,18.62,270088.0,18.67,18.68,18.62,18.62,270088.0
2016-09-08 12:10:00,18.62,18.64,18.6,18.61,334317.0,18.62,18.64,18.6,18.61,334317.0
2016-09-08 12:20:00,18.61,18.62,18.58,18.6,315846.0,18.61,18.62,18.58,18.6,315846.0
2016-09-08 12:30:00,18.59,18.61,18.56,18.61,199087.0,18.59,18.61,18.56,18.61,199087.0
2016-09-08 12:40:00,18.61,18.63,18.6,18.61,130112.0,18.61,18.63,18.6,18.61,130112.0
2016-09-08 12:50:00,18.61,18.61,18.58,18.59,63689.0,18.61,18.61,18.58,18.59,63689.0
2016-09-08 13:00:00,18.59,18.61,18.57,18.61,203432.0,18.59,18.61,18.57,18.61,203432.0
2016-09-08 13:10:00,18.6,18.61,18.58,18.61,161977.0,18.6,18.61,18.58,18.61,161977.0
2016-09-08 13:20:00,18.61,18.63,18.6,18.62,345797.0,18.61,18.63,18.6,18.62,345797.0
2016-09-08 13:30:00,18.62,18.63,18.6,18.61,252550.0,18.62,18.63,18.6,18.61,252550.0
2016-09-08 13:40:00,18.61,18.63,18.6,18.61,132536.0,18.61,18.63,18.6,18.61,132536.0
2016-09-08 13:50:00,18.6,18.62,18.6,18.62,99559.0,18.6,18.62,18.6,18.62,99559.0
2016-09-08 14:00:00,18.62,18.63,18.61,18.62,75866.0,18.62,18.63,18.61,18.62,75866.0
2016-09-08 14:10:00,18.62,18.63,18.61,18.62,71703.0,18.62,18.63,18.61,18.62,71703.0
2016-09-08 14:20:00,18.62,18.63,18.61,18.62,73916.0,18.62,18.63,18.61,18.62,73916.0
2016-09-08 14:30:00,18.62,18.62,18.61,18.62,58101.0,18.62,18.62,18.61,18.62,58101.0
2016-09-08 14:40:00,18.61,18.64,18.61,18.64,63371.0,18.61,18.64,18.61,18.64,63371.0
2016-09-08 14:50:00,18.63,18.64,18.61,18.61,143628.0,18.63,18.64,18.61,18.61,143628.0
2016-09-08 15:00:00,18.62,18.62,18.61,18.61,51434.0,18.62,18.62,18.61,18.61,51434.0
2016-09-08 15:10:00,18.61,18.62,18.61,18.62,25341.0,18.61,18.62,18.61,18.62,25341.0
2016-09-08 15:20:00,18.61,18.62,18.61,18.62,82189.0,18.61,18.62,18.61,18.62,82189.0
2016-09-08 15:30:00,18.62,18.62,18.61,18.61,60876.0,18.62,18.62,18.61,18.61,60876.0
2016-09-08 15:40:00,18.61,18.62,18.61,18.62,264468.0,18.61,18.62,18.61,18.62,264468.0
2016-09-08 15:50:00,18.62,18.63,18.61,18.62,522558.0,18.62,18.63,18.61,18.62,522558.0
2016-09-09 09:30:00,18.49,18.5,18.4,18.4,1140450.0,18.49,18.5,18.4,18.4,1140450.0
2016-09-09 09:40:00,18.4,18.44,18.38,18.39,455496.0,18.4,18.44,18.38,18.39,455496.0
2016-09-09 09:50:00,18.39,18.4,18.35,18.37,570062.0,18.39,18.4,18.35,18.37,570062.0
2016-09-09 10:00:00,18.37,18.4,18.35,18.37,197538.0,18.37,18.4,18.35,18.37,197538.0
2016-09-09 10:10:00,18.37,18.47,18.34,18.43,522809.0,18.37,18.47,18.34,18.43,522809.0
2016-09-09 10:20:00,18.44,18.44,18.4,18.41,224094.0,18.44,18.44,18.4,18.41,224094.0
2016-09-09 10:30:00,18.41,18.42,18.36,18.38,183971.0,18.41,18.42,18.36,18.38,183971.0
2016-09-09 10:40:00,18.38,18.41,18.37,18.4,93122.0,18.38,18.41,18.37,18.4,93122.0
2016-09-09 10:50:00,18.4,18.42,18.39,18.42,285289.0,18.4,18.42,18.39,18.42,285289.0
2016-09-09 11:00:00,18.42,18.42,18.4,18.41,86073.0,18.42,18.42,18.4,18.41,86073.0
2016-09-09 11:10:00,18.41,18.42,18.39,18.4,72599.0,18.41,18.42,18.39,18.4,72599.0
2016-09-09 11:20:00,18.4,18.44,18.4,18.44,113753.0,18.4,18.44,18.4,18.44,113753.0
2016-09-09 11:30:00,18.44,18.44,18.41,18.42,83696.0,18.44,18.44,18.41,18.42,83696.0
2016-09-09 11:40:00,18.41,18.42,18.39,18.41,89709.0,18.41,18.42,18.39,18.41,89709.0
2016-09-09 11:50:00,18.41,18.42,18.4,18.41,31252.0,18.41,18.42,18.4,18.41,31252.0
2016-09-09 12:00:00,18.42,18.42,18.39,18.39,47433.0,18.42,18.42,18.39,18.39,47433.0
2016-09-09 12:10:00,18.39,18.4,18.38,18.38,53682.0,18.39,18.4,18.38,18.38,53682.0
2016-09-09 12:20:00,18.37,18.39,18.35,18.37,143326.0,18.37,18.39,18.35,18.37,143326.0
2016-09-09 12:30:00,18.36,18.39,18.36,18.38,60065.0,18.36,18.39,18.36,18.38,60065.0
2016-09-09 12:40:00,18.38,18.39,18.37,18.37,63025.0,18.38,18.39,18.37,18.37,63025.0
2016-09-09 12:50:00,18.38,18.4,18.37,18.39,46037.0,18.38,18.4,18.37,18.39,46037.0
2016-09-09 13:00:00,18.39,18.4,18.38,18.38,56923.0,18.39,18.4,18.38,18.38,56923.0
2016-09-09 13:10:00,18.38,18.39,18.35,18.37,121494.0,18.38,18.39,18.35,18.37,121494.0
2016-09-09 13:20:00,18.37,18.37,18.31,18.32,388678.0,18.37,18.37,18.31,18.32,388678.0
2016-09-09 13:30:00,18.32,18.33,18.31,18.31,169612.0,18.32,18.33,18.31,18.31,169612.0
2016-09-09 13:40:00,18.31,18.32,18.27,18.27,164809.0,18.31,18.32,18.27,18.27,164809.0
2016-09-09 13:50:00,18.27,18.31,18.26,18.3,665321.0,18.27,18.31,18.26,18.3,665321.0
2016-09-09 14:00:00,18.31,18.31,18.26,18.27,380285.0,18.31,18.31,18.26,18.27,380285.0
2016-09-09 14:10:00,18.26,18.26,18.22,18.23,479320.0,18.26,18.26,18.22,18.23,479320.0
2016-09-09 14:20:00,18.23,18.25,18.2,18.22,199109.0,18.23,18.25,18.2,18.22,199109.0
2016-09-09 14:30:00,18.23,18.27,18.23,18.26,382191.0,18.23,18.27,18.23,18.26,382191.0
2016-09-09 14:40:00,18.25,18.25,18.21,18.22,102831.0,18.25,18.25,18.21,18.22,102831.0
2016-09-09 14:50:00,18.22,18.24,18.21,18.23,89051.0,18.22,18.24,18.21,18.23,89051.0
2016-09-09 15:00:00,18.23,18.25,18.2,18.21,333206.0,18.23,18.25,18.2,18.21,333206.0
2016-09-09 15:10:00,18.2,18.2,18.1,18.16,1021138.0,18.2,18.2,18.1,18.16,1021138.0
2016-09-09 15:20:00,18.16,18.17,18.13,18.13,513574.0,18.16,18.17,18.13,18.13,513574.0
2016-09-09 15:30:00,18.14,18.15,18.12,18.13,427099.0,18.14,18.15,18.12,18.13,427099.0
2016-09-09 15:40:00,18.13,18.15,18.12,18.13,399060.0,18.13,18.15,18.12,18.13,399060.0
2016-09-09 15:50:00,18.13,18.13,18.1,18.11,1005771.0,18.13,18.13,18.1,18.11,1005771.0
2016-09-12 09:30:00,17.92,17.97,17.9,17.97,658482.0,17.92,17.97,17.9,17.97,658482.0
2016-09-12 09:40:00,17.97,17.99,17.95,17.96,276823.0,17.97,17.99,17.95,17.96,276823.0
2016-09-12 09:50:00,17.96,18.02,17.95,18.01,260943.0,17.96,18.02,17.95,18.01,260943.0
2016-09-12 10:00:00,18.01,18.03,18.0,18.01,321810.0,18.01,18.03,18.0,18.01,321810.0
2016-09-12 10:10:00,18.01,18.03,17.99,17.99,250175.0,18.01,18.03,17.99,17.99,250175.0
2016-09-12 10:20:00,18.0,18.02,17.98,17.99,159860.0,18.0,18.02,17.98,17.99,159860.0
2016-09-12 10:30:00,17.99,18.0,17.96,17.97,551050.0,17.99,18.0,17.96,17.97,551050.0
2016-09-12 10:40:00,17.97,18.0,17.96,17.98,164047.0,17.97,18.0,17.96,17.98,164047.0
2016-09-12 10:50:00,17.97,17.99,17.95,17.96,225075.0,17.97,17.99,17.95,17.96,225075.0
2016-09-12 11:00:00,17.96,17.97,17.94,17.94,455345.0,17.96,17.97,17.94,17.94,455345.0
2016-09-12 11:10:00,17.94,17.96,17.94,17.95,120384.0,17.94,17.96,17.94,17.95,120384.0
2016-09-12 11:20:00,17.96,17.97,17.91,17.92,370289.0,17.96,17.97,17.91,17.92,370289.0
2016-09-12 11:30:00,17.91,17.92,17.9,17.91,346847.0,17.91,17.92,17.9,17.91,346847.0
2016-09-12 11:40:00,17.91,17.95,17.91,17.92,273240.0,17.91,17.95,17.91,17.92,273240.0
2016-09-12 11:50:00,17.92,17.93,17.87,17.89,241901.0,17.92,17.93,17.87,17.89,241901.0
2016-09-12 12:00:00,17.89,17.9,17.87,17.88,188334.0,17.89,17.9,17.87,17.88,188334.0
2016-09-12 12:10:00,17.88,17.89,17.85,17.88,235647.0,17.88,17.89,17.85,17.88,235647.0
2016-09-12 12:20:00,17.88,17.9,17.87,17.89,97993.0,17.88,17.9,17.87,17.89,97993.0
2016-09-12 12:30:00,17.89,17.91,17.88,17.89,100993.0,17.89,17.91,17.88,17.89,100993.0
2016-09-12 12:40:00,17.88,17.9,17.87,17.89,57434.0,17.88,17.9,17.87,17.89,57434.0
2016-09-12 12:50:00,17.89,17.91,17.89,17.91,105957.0,17.89,17.91,17.89,17.91,105957.0
2016-09-12 13:00:00,17.91,17.92,17.89,17.91,60102.0,17.91,17.92,17.89,17.91,60102.0
2016-09-12 13:10:00,17.92,18.12,17.91,18.05,999639.0,17.92,18.12,17.91,18.05,999639.0
2016-09-12 13:20:00,18.05,18.09,17.94,17.95,495106.0,18.05,18.09,17.94,17.95,495106.0
2016-09-12 13:30:00,17.94,18.01,17.9,18.01,265755.0,17.94,18.01,17.9,18.01,265755.0
2016-09-12 13:40:00,18.01,18.04,17.98,18.04,184847.0,18.01,18.04,17.98,18.04,184847.0
2016-09-12 13:50:00,18.03,18.09,18.01,18.09,271764.0,18.03,18.09,18.01,18.09,271764.0
2016-09-12 14:00:00,18.09,18.15,18.08,18.14,685788.0,18.09,18.15,18.08,18.14,685788.0
2016-09-12 14:10:00,18.15,18.16,18.1,18.14,518110.0,18.15,18.16,18.1,18.14,518110.0
2016-09-12 14:20:00,18.14,18.17,18.14,18.17,199895.0,18.14,18.17,18.14,18.17,199895.0
2016-09-12 14:30:00,18.17,18.18,18.14,18.16,143766.0,18.17,18.18,18.14,18.16,143766.0
2016-09-12 14:40:00,18.16,18.2,18.15,18.19,161379.0,18.16,18.2,18.15,18.19,161379.0
2016-09-12 14:50:00,18.19,18.22,18.19,18.21,178618.0,18.19,18.22,18.19,18.21,178618.0
2016-09-12 15:00:00,18.21,18.21,18.18,18.2,140557.0,18.21,18.21,18.18,18.2,140557.0
2016-09-12 15:10:00,18.2,18.2,18.16,18.18,144232.0,18.2,18.2,18.16,18.18,144232.0
2016-09-12 15:20:00,18.18,18.2,18.18,18.2,122320.0,18.18,18.2,18.18,18.2,122320.0
2016-09-12 15:30:00,18.19,18.2,18.17,18.19,151094.0,18.19,18.2,18.17,18.19,151094.0
2016-09-12 15:40:00,18.19,18.2,18.18,18.19,179769.0,18.19,18.2,18.18,18.19,179769.0
2016-09-12 15:50:00,18.19,18.19,18.16,18.16,527261.0,18.19,18.19,18.16,18.16,527261.0
2016-09-13 09:30:00,18.09,18.11,18.01,18.1,375431.0,18.09,18.11,18.01,18.1,375431.0
2016-09-13 09:40:00,18.1,18.11,18.03,18.04,442130.0,18.1,18.11,18.03,18.04,442130.0
2016-09-13 09:50:00,18.04,18.05,18.0,18.01,201615.0,18.04,18.05,18.0,18.01,201615.0
2016-09-13 10:00:00,18.01,18.03,17.99,18.0,332777.0,18.01,18.03,17.99,18.0,332777.0
2016-09-13 10:10:00,18.0,18.03,17.98,18.02,489683.0,18.0,18.03,17.98,18.02,489683.0
2016-09-13 10:20:00,18.02,18.04,18.0,18.04,196893.0,18.02,18.04,18.0,18.04,196893.0
2016-09-13 10:30:00,18.04,18.05,18.02,18.03,230927.0,18.04,18.05,18.02,18.03,230927.0
2016-09-13 10:40:00,18.04,18.07,18.03,18.05,268297.0,18.04,18.07,18.03,18.05,268297.0
2016-09-13 10:50:00,18.05,18.06,18.02,18.03,91539.0,18.05,18.06,18.02,18.03,91539.0
2016-09-13 11:00:00,18.03,18.04,18.01,18.03,83620.0,18.03,18.04,18.01,18.03,83620.0
2016-09-13 11:10:00,18.03,18.04,18.0,18.0,131093.0,18.03,18.04,18.0,18.0,131093.0
2016-09-13 11:20:00,18.01,18.02,17.96,18.0,202778.0,18.01,18.02,17.96,18.0,202778.0
2016-09-13 11:30:00,18.0,18.01,17.97,17.99,97497.0,18.0,18.01,17.97,17.99,97497.0
2016-09-13 11:40:00,17.99,18.01,17.98,18.01,66856.0,17.99,18.01,17.98,18.01,66856.0
2016-09-13 11:50:00,18.01,18.02,17.98,17.99,131677.0,18.01,18.02,17.98,17.99,131677.0
2016-09-13 12:00:00,17.98,17.99,17.94,17.95,173747.0,17.98,17.99,17.94,17.95,173747.0
2016-09-13 12:10:00,17.95,17.97,17.93,17.94,76535.0,17.95,17.97,17.93,17.94,76535.0
2016-09-13 12:20:00,17.95,17.95,17.9,17.93,96638.0,17.95,17.95,17.9,17.93,96638.0
2016-09-13 12:30:00,17.93,17.96,17.92,17.95,301243.0,17.93,17.96,17.92,17.95,301243.0
2016-09-13 12:40:00,17.94,17.96,17.93,17.95,91137.0,17.94,17.96,17.93,17.95,91137.0
2016-09-13 12:50:00,17.94,17.95,17.92,17.93,69867.0,17.94,17.95,17.92,17.93,69867.0
2016-09-13 13:00:00,17.93,17.93,17.85,17.91,759454.0,17.93,17.93,17.85,17.91,759454.0
2016-09-13 13:10:00,17.91,17.97,17.9,17.96,249666.0,17.91,17.97,17.9,17.96,249666.0
2016-09-13 13:20:00,17.97,17.98,17.93,17.95,363924.0,17.97,17.98,17.93,17.95,363924.0
2016-09-13 13:30:00,17.95,17.96,17.91,17.94,432377.0,17.95,17.96,17.91,17.94,432377.0
2016-09-13 13:40:00,17.95,17.96,17.94,17.96,48705.0,17.95,17.96,17.94,17.96,48705.0
2016-09-13 13:50:00,17.96,17.96,17.92,17.94,64241.0,17.96,17.96,17.92,17.94,64241.0
2016-09-13 14:00:00,17.93,17.95,17.92,17.94,51921.0,17.93,17.95,17.92,17.94,51921.0
2016-09-13 14:10:00,17.94,17.94,17.91,17.92,126341.0,17.94,17.94,17.91,17.92,126341.0
2016-09-13 14:20:00,17.93,17.93,17.88,17.89,87686.0,17.93,17.93,17.88,17.89,87686.0
2016-09-13 14:30:00,17.89,17.9,17.85,17.85,155397.0,17.89,17.9,17.85,17.85,155397.0
2016-09-13 14:40:00,17.85,17.9,17.84,17.88,175107.0,17.85,17.9,17.84,17.88,175107.0
2016-09-13 14:50:00,17.89,17.9,17.87,17.89,68808.0,17.89,17.9,17.87,17.89,68808.0
2016-09-13 15:00:00,17.88,17.91,17.87,17.9,279248.0,17.88,17.91,17.87,17.9,279248.0
2016-09-13 15:10:00,17.91,17.92,17.88,17.92,182900.0,17.91,17.92,17.88,17.92,182900.0
2016-09-13 15:20:00,17.91,17.93,17.91,17.93,75220.0,17.91,17.93,17.91,17.93,75220.0
2016-09-13 15:30:00,17.93,17.95,17.92,17.92,183865.0,17.93,17.95,17.92,17.92,183865.0
2016-09-13 15:40:00,17.92,17.95,17.92,17.94,373594.0,17.92,17.95,17.92,17.94,373594.0
2016-09-13 15:50:00,17.95,17.96,17.92,17.92,702101.0,17.95,17.96,17.92,17.92,702101.0
2016-09-14 09:30:00,18.05,18.06,18.02,18.05,655772.0,18.05,18.06,18.02,18.05,655772.0
2016-09-14 09:40:00,18.04,18.06,18.04,18.05,107575.0,18.04,18.06,18.04,18.05,107575.0
2016-09-14 09:50:00,18.06,18.07,18.01,18.02,187166.0,18.06,18.07,18.01,18.02,187166.0
2016-09-14 10:00:00,18.02,18.06,18.01,18.05,78700.0,18.02,18.06,18.01,18.05,78700.0
2016-09-14 10:10:00,18.05,18.1,18.05,18.07,157049.0,18.05,18.1,18.05,18.07,157049.0
2016-09-14 10:20:00,18.08,18.12,18.05,18.09,111410.0,18.08,18.12,18.05,18.09,111410.0
2016-09-14 10:30:00,18.1,18.14,18.09,18.12,509518.0,18.1,18.14,18.09,18.12,509518.0
2016-09-14 10:40:00,18.12,18.12,18.06,18.07,144271.0,18.12,18.12,18.06,18.07,144271.0
2016-09-14 10:50:00,18.06,18.08,18.05,18.05,85719.0,18.06,18.08,18.05,18.05,85719.0
2016-09-14 11:00:00,18.04,18.1,18.04,18.09,131394.0,18.04,18.1,18.04,18.09,131394.0
2016-09-14 11:10:00,18.09,18.1,18.05,18.08,46179.0,18.09,18.1,18.05,18.08,46179.0
2016-09-14 11:20:00,18.08,18.12,18.08,18.08,184901.0,18.08,18.12,18.08,18.08,184901.0
2016-09-14 11:30:00,18.09,18.09,18.06,18.07,59381.0,18.09,18.09,18.06,18.07,59381.0
2016-09-14 11:40:00,18.07,18.07,18.05,18.05,37962.0,18.07,18.07,18.05,18.05,37962.0
2016-09-14 11:50:00,18.06,18.09,18.06,18.08,67382.0,18.06,18.09,18.06,18.08,67382.0
2016-09-14 12:00:00,18.09,18.11,18.09,18.1,33694.0,18.09,18.11,18.09,18.1,33694.0
2016-09-14 12:10:00,18.1,18.12,18.09,18.09,83864.0,18.1,18.12,18.09,18.09,83864.0
2016-09-14 12:20:00,18.1,18.1,18.07,18.08,36112.0,18.1,18.1,18.07,18.08,36112.0
2016-09-14 12:30:00,18.08,18.1,18.06,18.06,40498.0,18.08,18.1,18.06,18.06,40498.0
2016-09-14 12:40:00,18.06,18.08,18.05,18.05,125345.0,18.06,18.08,18.05,18.05,125345.0
2016-09-14 12:50:00,18.05,18.07,18.05,18.07,142266.0,18.05,18.07,18.05,18.07,142266.0
2016-09-14 13:00:00,18.06,18.07,18.05,18.07,40576.0,18.06,18.07,18.05,18.07,40576.0
2016-09-14 13:10:00,18.07,18.07,18.05,18.07,71262.0,18.07,18.07,18.05,18.07,71262.0
2016-09-14 13:20:00,18.06,18.07,18.04,18.06,67497.0,18.06,18.07,18.04,18.06,67497.0
2016-09-14 13:30:00,18.05,18.08,18.05,18.07,78829.0,18.05,18.08,18.05,18.07,78829.0
2016-09-14 13:40:00,18.08,18.08,18.03,18.03,60388.0,18.08,18.08,18.03,18.03,60388.0
2016-09-14 13:50:00,18.03,18.04,18.01,18.02,216403.0,18.03,18.04,18.01,18.02,216403.0
2016-09-14 14:00:00,18.03,18.04,18.0,18.01,54150.0,18.03,18.04,18.0,18.01,54150.0
2016-09-14 14:10:00,18.0,18.04,18.0,18.04,137153.0,18.0,18.04,18.0,18.04,137153.0
2016-09-14 14:20:00,18.04,18.06,18.03,18.05,59806.0,18.04,18.06,18.03,18.05,59806.0
2016-09-14 14:30:00,18.05,18.07,18.05,18.06,51356.0,18.05,18.07,18.05,18.06,51356.0
2016-09-14 14:40:00,18.06,18.07,18.05,18.06,52292.0,18.06,18.07,18.05,18.06,52292.0
2016-09-14 14:50:00,18.06,18.07,18.05,18.05,72339.0,18.06,18.07,18.05,18.05,72339.0
2016-09-14 15:00:00,18.05,18.06,18.04,18.05,32104.0,18.05,18.06,18.04,18.05,32104.0
2016-09-14 15:10:00,18.05,18.05,18.03,18.04,47482.0,18.05,18.05,18.03,18.04,47482.0
2016-09-14 15:20:00,18.04,18.04,18.01,18.02,71723.0,18.04,18.04,18.01,18.02,71723.0
2016-09-14 15:30:00,18.02,18.03,18.01,18.02,89129.0,18.02,18.03,18.01,18.02,89129.0
2016-09-14 15:40:00,18.02,18.03,18.02,18.02,101748.0,18.02,18.03,18.02,18.02,101748.0
2016-09-14 15:50:00,18.02,18.03,18.02,18.02,255094.0,18.02,18.03,18.02,18.02,255094.0
2016-09-15 09:30:00,18.02,18.06,17.9,17.94,965461.0,18.02,18.06,17.9,17.94,965461.0
2016-09-15 09:40:00,17.93,17.95,17.87,17.91,355746.0,17.93,17.95,17.87,17.91,355746.0
2016-09-15 09:50:00,17.9,17.93,17.89,17.91,183006.0,17.9,17.93,17.89,17.91,183006.0
2016-09-15 10:00:00,17.91,17.94,17.87,17.93,152968.0,17.91,17.94,17.87,17.93,152968.0
2016-09-15 10:10:00,17.93,18.0,17.93,18.0,277144.0,17.93,18.0,17.93,18.0,277144.0
2016-09-15 10:20:00,18.0,18.03,17.99,18.02,162900.0,18.0,18.03,17.99,18.02,162900.0
2016-09-15 10:30:00,18.02,18.03,17.99,18.02,55741.0,18.02,18.03,17.99,18.02,55741.0
2016-09-15 10:40:00,18.01,18.03,18.0,18.0,69374.0,18.01,18.03,18.0,18.0,69374.0
2016-09-15 10:50:00,18.0,18.13,18.0,18.13,655412.0,18.0,18.13,18.0,18.13,655412.0
2016-09-15 11:00:00,18.13,18.14,18.11,18.12,138188.0,18.13,18.14,18.11,18.12,138188.0
2016-09-15 11:10:00,18.12,18.12,18.09,18.1,265808.0,18.12,18.12,18.09,18.1,265808.0
2016-09-15 11:20:00,18.1,18.1,18.07,18.08,104361.0,18.1,18.1,18.07,18.08,104361.0
2016-09-15 11:30:00,18.08,18.13,18.08,18.1,57031.0,18.08,18.13,18.08,18.1,57031.0
2016-09-15 11:40:00,18.11,18.13,18.09,18.12,61137.0,18.11,18.13,18.09,18.12,61137.0
2016-09-15 11:50:00,18.12,18.16,18.12,18.14,101805.0,18.12,18.16,18.12,18.14,101805.0
2016-09-15 12:00:00,18.14,18.15,18.13,18.15,161716.0,18.14,18.15,18.13,18.15,161716.0
2016-09-15 12:10:00,18.14,18.15,18.12,18.14,70632.0,18.14,18.15,18.12,18.14,70632.0
2016-09-15 12:20:00,18.14,18.14,18.11,18.11,58584.0,18.14,18.14,18.11,18.11,58584.0
2016-09-15 12:30:00,18.11,18.11,18.03,18.05,453357.0,18.11,18.11,18.03,18.05,453357.0
2016-09-15 12:40:00,18.04,18.05,18.01,18.05,284074.0,18.04,18.05,18.01,18.05,284074.0
2016-09-15 12:50:00,18.05,18.07,18.04,18.07,41951.0,18.05,18.07,18.04,18.07,41951.0
2016-09-15 13:00:00,18.07,18.08,18.04,18.04,42233.0,18.07,18.08,18.04,18.04,42233.0
2016-09-15 13:10:00,18.05,18.06,18.03,18.05,75988.0,18.05,18.06,18.03,18.05,75988.0
2016-09-15 13:20:00,18.05,18.05,18.01,18.02,84325.0,18.05,18.05,18.01,18.02,84325.0
2016-09-15 13:30:00,18.03,18.06,18.02,18.06,107347.0,18.03,18.06,18.02,18.06,107347.0
2016-09-15 13:40:00,18.06,18.08,18.05,18.08,33900.0,18.06,18.08,18.05,18.08,33900.0
2016-09-15 13:50:00,18.08,18.09,18.06,18.08,185394.0,18.08,18.09,18.06,18.08,185394.0
2016-09-15 14:00:00,18.08,18.11,18.08,18.09,92745.0,18.08,18.11,18.08,18.09,92745.0
2016-09-15 14:10:00,18.1,18.12,18.09,18.12,46511.0,18.1,18.12,18.09,18.12,46511.0
2016-09-15 14:20:00,18.12,18.12,18.08,18.09,151742.0,18.12,18.12,18.08,18.09,151742.0
2016-09-15 14:30:00,18.09,18.1,18.08,18.09,63998.0,18.09,18.1,18.08,18.09,63998.0
2016-09-15 14:40:00,18.09,18.1,18.08,18.09,49961.0,18.09,18.1,18.08,18.09,49961.0
2016-09-15 14:50:00,18.09,18.09,18.07,18.07,49912.0,18.09,18.09,18.07,18.07,49912.0
2016-09-15 15:00:00,18.08,18.1,18.07,18.07,166891.0,18.08,18.1,18.07,18.07,166891.0
2016-09-15 15:10:00,18.07,18.08,18.05,18.06,155455.0,18.07,18.08,18.05,18.06,155455.0
2016-09-15 15:20:00,18.05,18.06,18.04,18.04,68461.0,18.05,18.06,18.04,18.04,68461.0
2016-09-15 15:30:00,18.04,18.06,18.04,18.05,129060.0,18.04,18.06,18.04,18.05,129060.0
2016-09-15 15:40:00,18.05,18.07,18.05,18.06,286124.0,18.05,18.07,18.05,18.06,286124.0
2016-09-15 15:50:00,18.05,18.06,18.03,18.04,1343888.0,18.05,18.06,18.03,18.04,1343888.0
2016-09-16 09:30:00,17.78,17.85,17.76,17.82,1443651.0,17.78,17.85,17.76,17.82,1443651.0
2016-09-16 09:40:00,17.82,17.83,17.77,17.81,610751.0,17.82,17.83,17.77,17.81,610751.0
2016-09-16 09:50:00,17.81,17.84,17.78,17.82,333474.0,17.81,17.84,17.78,17.82,333474.0
2016-09-16 10:00:00,17.81,17.84,17.74,17.79,523719.0,17.81,17.84,17.74,17.79,523719.0
2016-09-16 10:10:00,17.79,17.84,17.79,17.82,148175.0,17.79,17.84,17.79,17.82,148175.0
2016-09-16 10:20:00,17.82,17.82,17.78,17.79,179032.0,17.82,17.82,17.78,17.79,179032.0
2016-09-16 10:30:00,17.79,17.8,17.77,17.78,165216.0,17.79,17.8,17.77,17.78,165216.0
2016-09-16 10:40:00,17.78,17.88,17.78,17.84,529415.0,17.78,17.88,17.78,17.84,529415.0
2016-09-16 10:50:00,17.84,17.85,17.81,17.82,164250.0,17.84,17.85,17.81,17.82,164250.0
2016-09-16 11:00:00,17.82,17.85,17.8,17.85,82521.0,17.82,17.85,17.8,17.85,82521.0
2016-09-16 11:10:00,17.85,17.86,17.82,17.82,113623.0,17.85,17.86,17.82,17.82,113623.0
2016-09-16 11:20:00,17.82,17.85,17.82,17.84,54387.0,17.82,17.85,17.82,17.84,54387.0
2016-09-16 11:30:00,17.84,17.86,17.83,17.84,172868.0,17.84,17.86,17.83,17.84,172868.0
2016-09-16 11:40:00,17.83,17.86,17.83,17.85,144688.0,17.83,17.86,17.83,17.85,144688.0
2016-09-16 11:50:00,17.84,17.84,17.81,17.84,61535.0,17.84,17.84,17.81,17.84,61535.0
2016-09-16 12:00:00,17.84,17.86,17.82,17.84,112741.0,17.84,17.86,17.82,17.84,112741.0
2016-09-16 12:10:00,17.85,17.85,17.84,17.84,121057.0,17.85,17.85,17.84,17.84,121057.0
2016-09-16 12:20:00,17.85,17.86,17.84,17.85,35231.0,17.85,17.86,17.84,17.85,35231.0
2016-09-16 12:30:00,17.85,17.86,17.84,17.85,68205.0,17.85,17.86,17.84,17.85,68205.0
2016-09-16 12:40:00,17.85,17.88,17.84,17.87,33869.0,17.85,17.88,17.84,17.87,33869.0
2016-09-16 12:50:00,17.87,17.88,17.85,17.85,32244.0,17.87,17.88,17.85,17.85,32244.0
2016-09-16 13:00:00,17.86,17.86,17.84,17.85,64616.0,17.86,17.86,17.84,17.85,64616.0
2016-09-16 13:10:00,17.85,17.86,17.83,17.85,142944.0,17.85,17.86,17.83,17.85,142944.0
2016-09-16 13:20:00,17.85,17.87,17.84,17.86,91195.0,17.85,17.87,17.84,17.86,91195.0
2016-09-16 13:30:00,17.86,17.87,17.85,17.86,29436.0,17.86,17.87,17.85,17.86,29436.0
2016-09-16 13:40:00,17.87,17.87,17.85,17.85,41721.0,17.87,17.87,17.85,17.85,41721.0
2016-09-16 13:50:00,17.86,17.86,17.85,17.85,36448.0,17.86,17.86,17.85,17.85,36448.0
2016-09-16 14:00:00,17.85,17.86,17.84,17.86,36263.0,17.85,17.86,17.84,17.86,36263.0
2016-09-16 14:10:00,17.85,17.87,17.84,17.84,42363.0,17.85,17.87,17.84,17.84,42363.0
2016-09-16 14:20:00,17.85,17.86,17.84,17.84,44950.0,17.85,17.86,17.84,17.84,44950.0
2016-09-16 14:30:00,17.85,17.85,17.83,17.85,37316.0,17.85,17.85,17.83,17.85,37316.0
2016-09-16 14:40:00,17.84,17.87,17.84,17.87,30218.0,17.84,17.87,17.84,17.87,30218.0
2016-09-16 14:50:00,17.87,17.87,17.85,17.86,174030.0,17.87,17.87,17.85,17.86,174030.0
2016-09-16 15:00:00,17.85,17.87,17.85,17.86,252677.0,17.85,17.87,17.85,17.86,252677.0
2016-09-16 15:10:00,17.85,17.86,17.85,17.86,63187.0,17.85,17.86,17.85,17.86,63187.0
2016-09-16 15:20:00,17.85,17.86,17.85,17.86,64701.0,17.85,17.86,17.85,17.86,64701.0
2016-09-16 15:30:00,17.86,17.86,17.85,17.86,390681.0,17.86,17.86,17.85,17.86,390681.0
2016-09-16 15:40:00,17.85,17.86,17.85,17.86,300953.0,17.85,17.86,17.85,17.86,300953.0
2016-09-16 15:50:00,17.86,17.86,17.85,17.85,525705.0,17.86,17.86,17.85,17.85,525705.0
2016-09-19 09:30:00,18.28,18.29,18.24,18.24,582708.0,18.28,18.29,18.24,18.24,582708.0
2016-09-19 09:40:00,18.24,18.28,18.22,18.26,380012.0,18.24,18.28,18.22,18.26,380012.0
2016-09-19 09:50:00,18.26,18.27,18.24,18.26,150088.0,18.26,18.27,18.24,18.26,150088.0
2016-09-19 10:00:00,18.26,18.27,18.24,18.26,309759.0,18.26,18.27,18.24,18.26,309759.0
2016-09-19 10:10:00,18.26,18.28,18.24,18.26,185479.0,18.26,18.28,18.24,18.26,185479.0
2016-09-19 10:20:00,18.27,18.27,18.24,18.26,151388.0,18.27,18.27,18.24,18.26,151388.0
2016-09-19 10:30:00,18.26,18.3,18.25,18.27,103238.0,18.26,18.3,18.25,18.27,103238.0
2016-09-19 10:40:00,18.28,18.32,18.27,18.29,221787.0,18.28,18.32,18.27,18.29,221787.0
2016-09-19 10:50:00,18.29,18.29,18.25,18.26,153341.0,18.29,18.29,18.25,18.26,153341.0
2016-09-19 11:00:00,18.27,18.28,18.26,18.27,63151.0,18.27,18.28,18.26,18.27,63151.0
2016-09-19 11:10:00,18.28,18.28,18.25,18.28,86636.0,18.28,18.28,18.25,18.28,86636.0
2016-09-19 11:20:00,18.28,18.29,18.26,18.27,57072.0,18.28,18.29,18.26,18.27,57072.0
2016-09-19 11:30:00,18.28,18.3,18.27,18.28,99864.0,18.28,18.3,18.27,18.28,99864.0
2016-09-19 11:40:00,18.28,18.29,18.25,18.25,55781.0,18.28,18.29,18.25,18.25,55781.0
2016-09-19 11:50:00,18.26,18.28,18.25,18.27,116329.0,18.26,18.28,18.25,18.27,116329.0
2016-09-19 12:00:00,18.27,18.3,18.27,18.28,108026.0,18.27,18.3,18.27,18.28,108026.0
2016-09-19 12:10:00,18.28,18.29,18.26,18.26,64169.0,18.28,18.29,18.26,18.26,64169.0
2016-09-19 12:20:00,18.27,18.29,18.26,18.29,38160.0,18.27,18.29,18.26,18.29,38160.0
2016-09-19 12:30:00,18.29,18.3,18.28,18.29,70986.0,18.29,18.3,18.28,18.29,70986.0
2016-09-19 12:40:00,18.29,18.29,18.27,18.27,131048.0,18.29,18.29,18.27,18.27,131048.0
2016-09-19 12:50:00,18.27,18.29,18.27,18.27,64346.0,18.27,18.29,18.27,18.27,64346.0
2016-09-19 13:00:00,18.27,18.28,18.26,18.27,71487.0,18.27,18.28,18.26,18.27,71487.0
2016-09-19 13:10:00,18.27,18.27,18.25,18.25,17698.0,18.27,18.27,18.25,18.25,17698.0
2016-09-19 13:20:00,18.26,18.26,18.23,18.25,126628.0,18.26,18.26,18.23,18.25,126628.0
2016-09-19 13:30:00,18.26,18.26,18.19,18.2,135420.0,18.26,18.26,18.19,18.2,135420.0
2016-09-19 13:40:00,18.19,18.21,18.19,18.2,60707.0,18.19,18.21,18.19,18.2,60707.0
2016-09-19 13:50:00,18.21,18.23,18.2,18.22,70140.0,18.21,18.23,18.2,18.22,70140.0
2016-09-19 14:00:00,18.21,18.24,18.21,18.24,49768.0,18.21,18.24,18.21,18.24,49768.0
2016-09-19 14:10:00,18.23,18.23,18.19,18.21,132928.0,18.23,18.23,18.19,18.21,132928.0
2016-09-19 14:20:00,18.21,18.21,18.2,18.21,54959.0,18.21,18.21,18.2,18.21,54959.0
2016-09-19 14:30:00,18.21,18.21,18.2,18.21,39842.0,18.21,18.21,18.2,18.21,39842.0
2016-09-19 14:40:00,18.2,18.22,18.2,18.22,61532.0,18.2,18.22,18.2,18.22,61532.0
2016-09-19 14:50:00,18.21,18.22,18.21,18.22,24956.0,18.21,18.22,18.21,18.22,24956.0
2016-09-19 15:00:00,18.22,18.23,18.21,18.21,41851.0,18.22,18.23,18.21,18.21,41851.0
2016-09-19 15:10:00,18.21,18.22,18.2,18.21,63311.0,18.21,18.22,18.2,18.21,63311.0
2016-09-19 15:20:00,18.21,18.22,18.2,18.21,70794.0,18.21,18.22,18.2,18.21,70794.0
2016-09-19 15:30:00,18.21,18.21,18.18,18.19,145734.0,18.21,18.21,18.18,18.19,145734.0
2016-09-19 15:40:00,18.19,18.21,18.18,18.2,200334.0,18.19,18.21,18.18,18.2,200334.0
2016-09-19 15:50:00,18.21,18.21,18.19,18.2,445344.0,18.21,18.21,18.19,18.2,445344.0
2016-09-20 09:30:00,18.15,18.16,18.11,18.13,307943.0,18.15,18.16,18.11,18.13,307943.0
2016-09-20 09:40:00,18.14,18.16,18.13,18.14,82375.0,18.14,18.16,18.13,18.14,82375.0
2016-09-20 09:50:00,18.14,18.17,18.14,18.16,123413.0,18.14,18.17,18.14,18.16,123413.0
2016-09-20 10:00:00,18.17,18.19,18.16,18.18,156563.0,18.17,18.19,18.16,18.18,156563.0
2016-09-20 10:10:00,18.18,18.19,18.16,18.17,88757.0,18.18,18.19,18.16,18.17,88757.0
2016-09-20 10:20:00,18.18,18.21,18.17,18.21,97701.0,18.18,18.21,18.17,18.21,97701.0
2016-09-20 10:30:00,18.21,18.21,18.2,18.21,44537.0,18.21,18.21,18.2,18.21,44537.0
2016-09-20 10:40:00,18.21,18.23,18.21,18.23,77191.0,18.21,18.23,18.21,18.23,77191.0
2016-09-20 10:50:00,18.23,18.25,18.22,18.22,328196.0,18.23,18.25,18.22,18.22,328196.0
2016-09-20 11:00:00,18.22,18.25,18.21,18.24,131261.0,18.22,18.25,18.21,18.24,131261.0
2016-09-20 11:10:00,18.24,18.29,18.23,18.28,121336.0,18.24,18.29,18.23,18.28,121336.0
2016-09-20 11:20:00,18.28,18.3,18.26,18.27,57644.0,18.28,18.3,18.26,18.27,57644.0
2016-09-20 11:30:00,18.27,18.29,18.26,18.28,50713.0,18.27,18.29,18.26,18.28,50713.0
2016-09-20 11:40:00,18.28,18.28,18.27,18.27,26638.0,18.28,18.28,18.27,18.27,26638.0
2016-09-20 11:50:00,18.27,18.27,18.24,18.26,85594.0,18.27,18.27,18.24,18.26,85594.0
2016-09-20 12:00:00,18.25,18.27,18.25,18.25,107882.0,18.25,18.27,18.25,18.25,107882.0
2016-09-20 12:10:00,18.26,18.26,18.25,18.25,15448.0,18.26,18.26,18.25,18.25,15448.0
2016-09-20 12:20:00,18.26,18.26,18.25,18.25,28151.0,18.26,18.26,18.25,18.25,28151.0
2016-09-20 12:30:00,18.26,18.26,18.25,18.26,18424.0,18.26,18.26,18.25,18.26,18424.0
2016-09-20 12:40:00,18.26,18.26,18.25,18.26,88171.0,18.26,18.26,18.25,18.26,88171.0
2016-09-20 12:50:00,18.25,18.26,18.25,18.25,55343.0,18.25,18.26,18.25,18.25,55343.0
2016-09-20 13:00:00,18.25,18.25,18.24,18.25,12543.0,18.25,18.25,18.24,18.25,12543.0
2016-09-20 13:10:00,18.25,18.25,18.24,18.25,16240.0,18.25,18.25,18.24,18.25,16240.0
2016-09-20 13:20:00,18.25,18.26,18.23,18.25,41678.0,18.25,18.26,18.23,18.25,41678.0
2016-09-20 13:30:00,18.26,18.26,18.24,18.24,49272.0,18.26,18.26,18.24,18.24,49272.0
2016-09-20 13:40:00,18.25,18.25,18.23,18.24,32745.0,18.25,18.25,18.23,18.24,32745.0
2016-09-20 13:50:00,18.24,18.24,18.23,18.24,26012.0,18.24,18.24,18.23,18.24,26012.0
2016-09-20 14:00:00,18.23,18.24,18.23,18.24,26683.0,18.23,18.24,18.23,18.24,26683.0
2016-09-20 14:10:00,18.24,18.24,18.23,18.24,24429.0,18.24,18.24,18.23,18.24,24429.0
2016-09-20 14:20:00,18.24,18.25,18.23,18.25,32700.0,18.24,18.25,18.23,18.25,32700.0
2016-09-20 14:30:00,18.25,18.26,18.24,18.26,31042.0,18.25,18.26,18.24,18.26,31042.0
2016-09-20 14:40:00,18.26,18.26,18.25,18.25,23936.0,18.26,18.26,18.25,18.25,23936.0
2016-09-20 14:50:00,18.25,18.26,18.25,18.26,23409.0,18.25,18.26,18.25,18.26,23409.0
2016-09-20 15:00:00,18.26,18.26,18.25,18.25,53582.0,18.26,18.26,18.25,18.25,53582.0
2016-09-20 15:10:00,18.26,18.27,18.25,18.26,37993.0,18.26,18.27,18.25,18.26,37993.0
2016-09-20 15:20:00,18.26,18.27,18.26,18.26,25122.0,18.26,18.27,18.26,18.26,25122.0
2016-09-20 15:30:00,18.26,18.27,18.26,18.27,28355.0,18.26,18.27,18.26,18.27,28355.0
2016-09-20 15:40:00,18.27,18.27,18.26,18.27,68224.0,18.27,18.27,18.26,18.27,68224.0
2016-09-20 15:50:00,18.27,18.27,18.26,18.26,243643.0,18.27,18.27,18.26,18.26,243643.0
2016-09-21 09:30:00,18.61,18.64,18.6,18.63,397731.0,18.61,18.64,18.6,18.63,397731.0
2016-09-21 09:40:00,18.62,18.64,18.61,18.62,193996.0,18.62,18.64,18.61,18.62,193996.0
2016-09-21 09:50:00,18.62,18.65,18.61,18.65,252777.0,18.62,18.65,18.61,18.65,252777.0
2016-09-21 10:00:00,18.64,18.68,18.64,18.65,942130.0,18.64,18.68,18.64,18.65,942130.0
2016-09-21 10:10:00,18.65,18.71,18.64,18.69,397399.0,18.65,18.71,18.64,18.69,397399.0
2016-09-21 10:20:00,18.7,18.71,18.68,18.69,149961.0,18.7,18.71,18.68,18.69,149961.0
2016-09-21 10:30:00,18.69,18.74,18.69,18.72,451066.0,18.69,18.74,18.69,18.72,451066.0
2016-09-21 10:40:00,18.71,18.76,18.69,18.71,363059.0,18.71,18.76,18.69,18.71,363059.0
2016-09-21 10:50:00,18.72,18.73,18.7,18.71,122093.0,18.72,18.73,18.7,18.71,122093.0
2016-09-21 11:00:00,18.71,18.74,18.7,18.72,213369.0,18.71,18.74,18.7,18.72,213369.0
2016-09-21 11:10:00,18.73,18.75,18.71,18.74,138761.0,18.73,18.75,18.71,18.74,138761.0
2016-09-21 11:20:00,18.75,18.78,18.73,18.77,247686.0,18.75,18.78,18.73,18.77,247686.0
2016-09-21 11:30:00,18.76,18.77,18.74,18.74,145235.0,18.76,18.77,18.74,18.74,145235.0
2016-09-21 11:40:00,18.75,18.75,18.68,18.71,520221.0,18.75,18.75,18.68,18.71,520221.0
2016-09-21 11:50:00,18.71,18.73,18.7,18.73,490289.0,18.71,18.73,18.7,18.73,490289.0
2016-09-21 12:00:00,18.73,18.74,18.71,18.73,821566.0,18.73,18.74,18.71,18.73,821566.0
2016-09-21 12:10:00,18.73,18.74,18.71,18.72,301431.0,18.73,18.74,18.71,18.72,301431.0
2016-09-21 12:20:00,18.72,18.73,18.71,18.71,237478.0,18.72,18.73,18.71,18.71,237478.0
2016-09-21 12:30:00,18.71,18.72,18.65,18.66,286763.0,18.71,18.72,18.65,18.66,286763.0
2016-09-21 12:40:00,18.66,18.68,18.66,18.66,171604.0,18.66,18.68,18.66,18.66,171604.0
2016-09-21 12:50:00,18.66,18.69,18.66,18.69,99716.0,18.66,18.69,18.66,18.69,99716.0
2016-09-21 13:00:00,18.68,18.71,18.68,18.7,47392.0,18.68,18.71,18.68,18.7,47392.0
2016-09-21 13:10:00,18.7,18.7,18.67,18.68,66721.0,18.7,18.7,18.67,18.68,66721.0
2016-09-21 13:20:00,18.69,18.72,18.68,18.72,164749.0,18.69,18.72,18.68,18.72,164749.0
2016-09-21 13:30:00,18.71,18.72,18.7,18.71,108977.0,18.71,18.72,18.7,18.71,108977.0
2016-09-21 13:40:00,18.7,18.71,18.68,18.68,132395.0,18.7,18.71,18.68,18.68,132395.0
2016-09-21 13:50:00,18.68,18.72,18.67,18.7,309581.0,18.68,18.72,18.67,18.7,309581.0
2016-09-21 14:00:00,18.7,18.84,18.54,18.8,2607094.0,18.7,18.84,18.54,18.8,2607094.0
2016-09-21 14:10:00,18.8,18.84,18.72,18.74,601677.0,18.8,18.84,18.72,18.74,601677.0
2016-09-21 14:20:00,18.74,18.76,18.67,18.67,466120.0,18.74,18.76,18.67,18.67,466120.0
2016-09-21 14:30:00,18.68,18.76,18.58,18.74,912223.0,18.68,18.76,18.58,18.74,912223.0
2016-09-21 14:40:00,18.74,18.77,18.71,18.73,478088.0,18.74,18.77,18.71,18.73,478088.0
2016-09-21 14:50:00,18.73,18.77,18.71,18.75,186047.0,18.73,18.77,18.71,18.75,186047.0
2016-09-21 15:00:00,18.75,18.77,18.72,18.77,307505.0,18.75,18.77,18.72,18.77,307505.0
2016-09-21 15:10:00,18.77,18.85,18.76,18.85,699234.0,18.77,18.85,18.76,18.85,699234.0
2016-09-21 15:20:00,18.84,18.86,18.81,18.83,540329.0,18.84,18.86,18.81,18.83,540329.0
2016-09-21 15:30:00,18.83,18.85,18.81,18.84,372196.0,18.83,18.85,18.81,18.84,372196.0
2016-09-21 15:40:00,18.85,18.87,18.84,18.85,464584.0,18.85,18.87,18.84,18.85,464584.0
2016-09-21 15:50:00,18.85,18.86,18.84,18.84,757199.0,18.85,18.86,18.84,18.84,757199.0
2016-09-22 09:30:00,18.98,19.01,18.93,18.95,765506.0,18.98,19.01,18.93,18.95,765506.0
2016-09-22 09:40:00,18.95,18.98,18.95,18.97,203301.0,18.95,18.98,18.95,18.97,203301.0
2016-09-22 09:50:00,18.97,19.03,18.97,19.02,586530.0,18.97,19.03,18.97,19.02,586530.0
2016-09-22 10:00:00,19.02,19.05,19.01,19.03,312272.0,19.02,19.05,19.01,19.03,312272.0
2016-09-22 10:10:00,19.02,19.03,19.0,19.01,208467.0,19.02,19.03,19.0,19.01,208467.0
2016-09-22 10:20:00,19.01,19.03,19.0,19.02,214839.0,19.01,19.03,19.0,19.02,214839.0
2016-09-22 10:30:00,19.02,19.03,18.98,18.99,308570.0,19.02,19.03,18.98,18.99,308570.0
2016-09-22 10:40:00,19.0,19.01,18.95,18.96,318453.0,19.0,19.01,18.95,18.96,318453.0
2016-09-22 10:50:00,18.96,18.97,18.93,18.95,239925.0,18.96,18.97,18.93,18.95,239925.0
2016-09-22 11:00:00,18.95,18.97,18.94,18.96,249608.0,18.95,18.97,18.94,18.96,249608.0
2016-09-22 11:10:00,18.96,18.98,18.95,18.96,182029.0,18.96,18.98,18.95,18.96,182029.0
2016-09-22 11:20:00,18.97,18.99,18.96,18.97,124459.0,18.97,18.99,18.96,18.97,124459.0
2016-09-22 11:30:00,18.98,18.98,18.93,18.96,227142.0,18.98,18.98,18.93,18.96,227142.0
2016-09-22 11:40:00,18.96,18.98,18.96,18.96,150196.0,18.96,18.98,18.96,18.96,150196.0
2016-09-22 11:50:00,18.96,19.01,18.95,19.01,186651.0,18.96,19.01,18.95,19.01,186651.0
2016-09-22 12:00:00,19.01,19.03,18.99,19.01,126488.0,19.01,19.03,18.99,19.01,126488.0
2016-09-22 12:10:00,19.02,19.02,18.98,18.98,110072.0,19.02,19.02,18.98,18.98,110072.0
2016-09-22 12:20:00,18.99,18.99,18.97,18.98,99661.0,18.99,18.99,18.97,18.98,99661.0
2016-09-22 12:30:00,18.98,19.01,18.98,18.99,138500.0,18.98,19.01,18.98,18.99,138500.0
2016-09-22 12:40:00,19.0,19.01,18.99,19.0,63642.0,19.0,19.01,18.99,19.0,63642.0
2016-09-22 12:50:00,19.0,19.0,18.98,18.99,205199.0,19.0,19.0,18.98,18.99,205199.0
2016-09-22 13:00:00,18.99,18.99,18.97,18.97,64913.0,18.99,18.99,18.97,18.97,64913.0
2016-09-22 13:10:00,18.98,18.99,18.95,18.96,133105.0,18.98,18.99,18.95,18.96,133105.0
2016-09-22 13:20:00,18.96,19.01,18.96,18.99,137238.0,18.96,19.01,18.96,18.99,137238.0
2016-09-22 13:30:00,19.0,19.01,18.99,18.99,84438.0,19.0,19.01,18.99,18.99,84438.0
2016-09-22 13:40:00,18.99,19.0,18.97,18.98,111309.0,18.99,19.0,18.97,18.98,111309.0
2016-09-22 13:50:00,18.98,18.99,18.97,18.97,134381.0,18.98,18.99,18.97,18.97,134381.0
2016-09-22 14:00:00,18.97,18.99,18.96,18.96,315098.0,18.97,18.99,18.96,18.96,315098.0
2016-09-22 14:10:00,18.96,18.97,18.9,18.91,164374.0,18.96,18.97,18.9,18.91,164374.0
2016-09-22 14:20:00,18.91,18.92,18.89,18.91,117579.0,18.91,18.92,18.89,18.91,117579.0
2016-09-22 14:30:00,18.91,18.92,18.87,18.91,110211.0,18.91,18.92,18.87,18.91,110211.0
2016-09-22 14:40:00,18.91,18.91,18.89,18.91,122671.0,18.91,18.91,18.89,18.91,122671.0
2016-09-22 14:50:00,18.91,18.92,18.89,18.89,73939.0,18.91,18.92,18.89,18.89,73939.0
2016-09-22 15:00:00,18.9,18.91,18.88,18.89,119439.0,18.9,18.91,18.88,18.89,119439.0
2016-09-22 15:10:00,18.89,18.9,18.88,18.9,61460.0,18.89,18.9,18.88,18.9,61460.0
2016-09-22 15:20:00,18.89,18.9,18.88,18.89,116966.0,18.89,18.9,18.88,18.89,116966.0
2016-09-22 15:30:00,18.9,18.92,18.89,18.9,346617.0,18.9,18.92,18.89,18.9,346617.0
2016-09-22 15:40:00,18.9,18.91,18.88,18.89,124660.0,18.9,18.91,18.88,18.89,124660.0
2016-09-22 15:50:00,18.89,18.9,18.85,18.89,1308826.0,18.89,18.9,18.85,18.89,1308826.0
2016-09-23 09:30:00,18.81,18.83,18.8,18.82,211527.0,18.81,18.83,18.8,18.82,211527.0
2016-09-23 09:40:00,18.81,18.85,18.8,18.83,269327.0,18.81,18.85,18.8,18.83,269327.0
2016-09-23 09:50:00,18.83,18.84,18.78,18.8,325893.0,18.83,18.84,18.78,18.8,325893.0
2016-09-23 10:00:00,18.8,18.82,18.78,18.8,150673.0,18.8,18.82,18.78,18.8,150673.0
2016-09-23 10:10:00,18.79,18.8,18.77,18.77,268993.0,18.79,18.8,18.77,18.77,268993.0
2016-09-23 10:20:00,18.78,18.8,18.77,18.8,72664.0,18.78,18.8,18.77,18.8,72664.0
2016-09-23 10:30:00,18.8,18.81,18.78,18.79,107305.0,18.8,18.81,18.78,18.79,107305.0
2016-09-23 10:40:00,18.79,18.79,18.76,18.77,143905.0,18.79,18.79,18.76,18.77,143905.0
2016-09-23 10:50:00,18.78,18.8,18.74,18.79,242576.0,18.78,18.8,18.74,18.79,242576.0
2016-09-23 11:00:00,18.79,18.81,18.78,18.79,80031.0,18.79,18.81,18.78,18.79,80031.0
2016-09-23 11:10:00,18.8,18.8,18.78,18.79,79112.0,18.8,18.8,18.78,18.79,79112.0
2016-09-23 11:20:00,18.79,18.81,18.77,18.77,165725.0,18.79,18.81,18.77,18.77,165725.0
2016-09-23 11:30:00,18.77,18.77,18.73,18.73,130605.0,18.77,18.77,18.73,18.73,130605.0
2016-09-23 11:40:00,18.74,18.76,18.73,18.74,67505.0,18.74,18.76,18.73,18.74,67505.0
2016-09-23 11:50:00,18.74,18.76,18.73,18.76,215559.0,18.74,18.76,18.73,18.76,215559.0
2016-09-23 12:00:00,18.77,18.78,18.73,18.75,167203.0,18.77,18.78,18.73,18.75,167203.0
2016-09-23 12:10:00,18.75,18.77,18.74,18.76,86150.0,18.75,18.77,18.74,18.76,86150.0
2016-09-23 12:20:00,18.77,18.78,18.75,18.77,71778.0,18.77,18.78,18.75,18.77,71778.0
2016-09-23 12:30:00,18.78,18.78,18.76,18.76,17128.0,18.78,18.78,18.76,18.76,17128.0
2016-09-23 12:40:00,18.77,18.78,18.76,18.77,52201.0,18.77,18.78,18.76,18.77,52201.0
2016-09-23 12:50:00,18.76,18.79,18.76,18.79,59545.0,18.76,18.79,18.76,18.79,59545.0
2016-09-23 13:00:00,18.79,18.79,18.78,18.78,20998.0,18.79,18.79,18.78,18.78,20998.0
2016-09-23 13:10:00,18.79,18.79,18.75,18.76,83699.0,18.79,18.79,18.75,18.76,83699.0
2016-09-23 13:20:00,18.76,18.77,18.73,18.73,105165.0,18.76,18.77,18.73,18.73,105165.0
2016-09-23 13:30:00,18.72,18.73,18.64,18.65,347705.0,18.72,18.73,18.64,18.65,347705.0
2016-09-23 13:40:00,18.66,18.66,18.61,18.61,98334.0,18.66,18.66,18.61,18.61,98334.0
2016-09-23 13:50:00,18.61,18.64,18.59,18.63,280083.0,18.61,18.64,18.59,18.63,280083.0
2016-09-23 14:00:00,18.64,18.65,18.62,18.63,119348.0,18.64,18.65,18.62,18.63,119348.0
2016-09-23 14:10:00,18.64,18.64,18.61,18.62,70763.0,18.64,18.64,18.61,18.62,70763.0
2016-09-23 14:20:00,18.62,18.66,18.61,18.65,197883.0,18.62,18.66,18.61,18.65,197883.0
2016-09-23 14:30:00,18.65,18.66,18.64,18.65,38196.0,18.65,18.66,18.64,18.65,38196.0
2016-09-23 14:40:00,18.64,18.65,18.64,18.65,14474.0,18.64,18.65,18.64,18.65,14474.0
2016-09-23 14:50:00,18.64,18.66,18.64,18.65,845478.0,18.64,18.66,18.64,18.65,845478.0
2016-09-23 15:00:00,18.66,18.68,18.65,18.67,173398.0,18.66,18.68,18.65,18.67,173398.0
2016-09-23 15:10:00,18.66,18.67,18.65,18.67,62199.0,18.66,18.67,18.65,18.67,62199.0
2016-09-23 15:20:00,18.67,18.69,18.66,18.69,66652.0,18.67,18.69,18.66,18.69,66652.0
2016-09-23 15:30:00,18.69,18.7,18.68,18.68,94692.0,18.69,18.7,18.68,18.68,94692.0
2016-09-23 15:40:00,18.68,18.69,18.66,18.67,122757.0,18.68,18.69,18.66,18.67,122757.0
2016-09-23 15:50:00,18.66,18.68,18.66,18.68,439367.0,18.66,18.68,18.66,18.68,439367.0
2016-09-26 09:30:00,18.64,18.67,18.6,18.62,416775.0,18.64,18.67,18.6,18.62,416775.0
2016-09-26 09:40:00,18.62,18.65,18.61,18.64,97127.0,18.62,18.65,18.61,18.64,97127.0
2016-09-26 09:50:00,18.63,18.65,18.61,18.62,112908.0,18.63,18.65,18.61,18.62,112908.0
2016-09-26 10:00:00,18.62,18.63,18.59,18.61,120252.0,18.62,18.63,18.59,18.61,120252.0
2016-09-26 10:10:00,18.61,18.64,18.6,18.63,56981.0,18.61,18.64,18.6,18.63,56981.0
2016-09-26 10:20:00,18.62,18.65,18.61,18.63,60458.0,18.62,18.65,18.61,18.63,60458.0
2016-09-26 10:30:00,18.63,18.64,18.61,18.63,80439.0,18.63,18.64,18.61,18.63,80439.0
2016-09-26 10:40:00,18.63,18.63,18.6,18.62,117830.0,18.63,18.63,18.6,18.62,117830.0
2016-09-26 10:50:00,18.63,18.65,18.61,18.64,142618.0,18.63,18.65,18.61,18.64,142618.0
2016-09-26 11:00:00,18.64,18.66,18.63,18.64,234156.0,18.64,18.66,18.63,18.64,234156.0
2016-09-26 11:10:00,18.64,18.66,18.64,18.65,112871.0,18.64,18.66,18.64,18.65,112871.0
2016-09-26 11:20:00,18.65,18.65,18.62,18.62,52670.0,18.65,18.65,18.62,18.62,52670.0
2016-09-26 11:30:00,18.62,18.63,18.61,18.62,98855.0,18.62,18.63,18.61,18.62,98855.0
2016-09-26 11:40:00,18.62,18.63,18.59,18.61,80746.0,18.62,18.63,18.59,18.61,80746.0
2016-09-26 11:50:00,18.62,18.62,18.55,18.55,198027.0,18.62,18.62,18.55,18.55,198027.0
2016-09-26 12:00:00,18.55,18.56,18.51,18.51,253398.0,18.55,18.56,18.51,18.51,253398.0
2016-09-26 12:10:00,18.52,18.54,18.49,18.52,161941.0,18.52,18.54,18.49,18.52,161941.0
2016-09-26 12:20:00,18.52,18.54,18.51,18.53,102726.0,18.52,18.54,18.51,18.53,102726.0
2016-09-26 12:30:00,18.54,18.55,18.51,18.52,159854.0,18.54,18.55,18.51,18.52,159854.0
2016-09-26 12:40:00,18.52,18.52,18.49,18.52,90249.0,18.52,18.52,18.49,18.52,90249.0
2016-09-26 12:50:00,18.52,18.54,18.51,18.52,87927.0,18.52,18.54,18.51,18.52,87927.0
2016-09-26 13:00:00,18.52,18.54,18.52,18.54,214313.0,18.52,18.54,18.52,18.54,214313.0
2016-09-26 13:10:00,18.54,18.55,18.53,18.54,84157.0,18.54,18.55,18.53,18.54,84157.0
2016-09-26 13:20:00,18.54,18.56,18.51,18.52,162782.0,18.54,18.56,18.51,18.52,162782.0
2016-09-26 13:30:00,18.51,18.53,18.5,18.53,128031.0,18.51,18.53,18.5,18.53,128031.0
2016-09-26 13:40:00,18.53,18.53,18.51,18.52,111556.0,18.53,18.53,18.51,18.52,111556.0
2016-09-26 13:50:00,18.52,18.54,18.51,18.54,84317.0,18.52,18.54,18.51,18.54,84317.0
2016-09-26 14:00:00,18.54,18.55,18.51,18.52,170668.0,18.54,18.55,18.51,18.52,170668.0
2016-09-26 14:10:00,18.51,18.52,18.46,18.46,215318.0,18.51,18.52,18.46,18.46,215318.0
2016-09-26 14:20:00,18.46,18.49,18.46,18.48,63979.0,18.46,18.49,18.46,18.48,63979.0
2016-09-26 14:30:00,18.48,18.48,18.43,18.44,271849.0,18.48,18.48,18.43,18.44,271849.0
2016-09-26 14:40:00,18.44,18.44,18.38,18.41,375198.0,18.44,18.44,18.38,18.41,375198.0
2016-09-26 14:50:00,18.41,18.43,18.4,18.43,92248.0,18.41,18.43,18.4,18.43,92248.0
2016-09-26 15:00:00,18.42,18.43,18.4,18.41,141184.0,18.42,18.43,18.4,18.41,141184.0
2016-09-26 15:10:00,18.41,18.41,18.4,18.4,81876.0,18.41,18.41,18.4,18.4,81876.0
2016-09-26 15:20:00,18.4,18.42,18.4,18.41,195901.0,18.4,18.42,18.4,18.41,195901.0
2016-09-26 15:30:00,18.42,18.42,18.41,18.41,125250.0,18.42,18.42,18.41,18.41,125250.0
2016-09-26 15:40:00,18.41,18.42,18.39,18.41,403361.0,18.41,18.42,18.39,18.41,403361.0
2016-09-26 15:50:00,18.4,18.42,18.37,18.41,607806.0,18.4,18.42,18.37,18.41,607806.0
2016-09-27 09:30:00,18.27,18.27,18.21,18.23,798909.0,18.27,18.27,18.21,18.23,798909.0
2016-09-27 09:40:00,18.23,18.26,18.22,18.23,374766.0,18.23,18.26,18.22,18.23,374766.0
2016-09-27 09:50:00,18.23,18.26,18.22,18.25,236310.0,18.23,18.26,18.22,18.25,236310.0
2016-09-27 10:00:00,18.25,18.3,18.23,18.28,495299.0,18.25,18.3,18.23,18.28,495299.0
2016-09-27 10:10:00,18.29,18.29,18.26,18.26,57774.0,18.29,18.29,18.26,18.26,57774.0
2016-09-27 10:20:00,18.27,18.27,18.24,18.27,80374.0,18.27,18.27,18.24,18.27,80374.0
2016-09-27 10:30:00,18.28,18.28,18.24,18.25,81547.0,18.28,18.28,18.24,18.25,81547.0
2016-09-27 10:40:00,18.25,18.27,18.24,18.26,65948.0,18.25,18.27,18.24,18.26,65948.0
2016-09-27 10:50:00,18.27,18.29,18.23,18.24,417139.0,18.27,18.29,18.23,18.24,417139.0
2016-09-27 11:00:00,18.24,18.25,18.21,18.24,243646.0,18.24,18.25,18.21,18.24,243646.0
2016-09-27 11:10:00,18.24,18.24,18.2,18.23,118223.0,18.24,18.24,18.2,18.23,118223.0
2016-09-27 11:20:00,18.23,18.24,18.19,18.19,164321.0,18.23,18.24,18.19,18.19,164321.0
2016-09-27 11:30:00,18.19,18.19,18.15,18.16,169391.0,18.19,18.19,18.15,18.16,169391.0
2016-09-27 11:40:00,18.16,18.16,18.07,18.08,396124.0,18.16,18.16,18.07,18.08,396124.0
2016-09-27 11:50:00,18.07,18.1,18.01,18.09,532583.0,18.07,18.1,18.01,18.09,532583.0
2016-09-27 12:00:00,18.09,18.11,18.07,18.1,267072.0,18.09,18.11,18.07,18.1,267072.0
2016-09-27 12:10:00,18.1,18.11,18.07,18.11,80629.0,18.1,18.11,18.07,18.11,80629.0
2016-09-27 12:20:00,18.1,18.12,18.09,18.1,217922.0,18.1,18.12,18.09,18.1,217922.0
2016-09-27 12:30:00,18.1,18.1,18.07,18.08,113301.0,18.1,18.1,18.07,18.08,113301.0
2016-09-27 12:40:00,18.08,18.11,18.07,18.11,115505.0,18.08,18.11,18.07,18.11,115505.0
2016-09-27 12:50:00,18.1,18.12,18.1,18.11,176618.0,18.1,18.12,18.1,18.11,176618.0
2016-09-27 13:00:00,18.12,18.15,18.11,18.15,39373.0,18.12,18.15,18.11,18.15,39373.0
2016-09-27 13:10:00,18.14,18.17,18.13,18.16,134229.0,18.14,18.17,18.13,18.16,134229.0
2016-09-27 13:20:00,18.16,18.17,18.12,18.14,112581.0,18.16,18.17,18.12,18.14,112581.0
2016-09-27 13:30:00,18.14,18.15,18.13,18.15,47356.0,18.14,18.15,18.13,18.15,47356.0
2016-09-27 13:40:00,18.14,18.14,18.12,18.13,125890.0,18.14,18.14,18.12,18.13,125890.0
2016-09-27 13:50:00,18.14,18.14,18.11,18.13,85455.0,18.14,18.14,18.11,18.13,85455.0
2016-09-27 14:00:00,18.12,18.13,18.11,18.11,55998.0,18.12,18.13,18.11,18.11,55998.0
2016-09-27 14:10:00,18.12,18.14,18.11,18.14,89211.0,18.12,18.14,18.11,18.14,89211.0
2016-09-27 14:20:00,18.14,18.16,18.14,18.15,145161.0,18.14,18.16,18.14,18.15,145161.0
2016-09-27 14:30:00,18.14,18.17,18.14,18.17,103993.0,18.14,18.17,18.14,18.17,103993.0
2016-09-27 14:40:00,18.17,18.19,18.17,18.18,97432.0,18.17,18.19,18.17,18.18,97432.0
2016-09-27 14:50:00,18.18,18.2,18.18,18.19,207293.0,18.18,18.2,18.18,18.19,207293.0
2016-09-27 15:00:00,18.19,18.19,18.17,18.18,58653.0,18.19,18.19,18.17,18.18,58653.0
2016-09-27 15:10:00,18.18,18.18,18.15,18.16,111291.0,18.18,18.18,18.15,18.16,111291.0
2016-09-27 15:20:00,18.16,18.17,18.15,18.17,59834.0,18.16,18.17,18.15,18.17,59834.0
2016-09-27 15:30:00,18.17,18.18,18.16,18.18,92337.0,18.17,18.18,18.16,18.18,92337.0
2016-09-27 15:40:00,18.18,18.18,18.17,18.17,193332.0,18.18,18.18,18.17,18.17,193332.0
2016-09-27 15:50:00,18.17,18.18,18.17,18.18,437863.0,18.17,18.18,18.17,18.18,437863.0
2016-09-28 09:30:00,18.09,18.14,18.08,18.14,178453.0,18.09,18.14,18.08,18.14,178453.0
2016-09-28 09:40:00,18.14,18.15,18.11,18.15,97635.0,18.14,18.15,18.11,18.15,97635.0
2016-09-28 09:50:00,18.16,18.16,18.11,18.11,107724.0,18.16,18.16,18.11,18.11,107724.0
2016-09-28 10:00:00,18.11,18.13,18.08,18.12,130347.0,18.11,18.13,18.08,18.12,130347.0
2016-09-28 10:10:00,18.12,18.14,18.11,18.13,84791.0,18.12,18.14,18.11,18.13,84791.0
2016-09-28 10:20:00,18.12,18.13,18.11,18.13,77017.0,18.12,18.13,18.11,18.13,77017.0
2016-09-28 10:30:00,18.13,18.14,18.09,18.09,164963.0,18.13,18.14,18.09,18.09,164963.0
2016-09-28 10:40:00,18.09,18.1,18.05,18.07,208416.0,18.09,18.1,18.05,18.07,208416.0
2016-09-28 10:50:00,18.07,18.1,18.05,18.07,194697.0,18.07,18.1,18.05,18.07,194697.0
2016-09-28 11:00:00,18.06,18.07,17.99,18.01,325159.0,18.06,18.07,17.99,18.01,325159.0
2016-09-28 11:10:00,18.0,18.02,17.96,18.02,246639.0,18.0,18.02,17.96,18.02,246639.0
2016-09-28 11:20:00,18.02,18.05,18.01,18.03,168875.0,18.02,18.05,18.01,18.03,168875.0
2016-09-28 11:30:00,18.03,18.04,18.01,18.04,106799.0,18.03,18.04,18.01,18.04,106799.0
2016-09-28 11:40:00,18.04,18.07,18.03,18.07,126982.0,18.04,18.07,18.03,18.07,126982.0
2016-09-28 11:50:00,18.06,18.12,18.06,18.11,190269.0,18.06,18.12,18.06,18.11,190269.0
2016-09-28 12:00:00,18.1,18.11,18.09,18.1,45599.0,18.1,18.11,18.09,18.1,45599.0
2016-09-28 12:10:00,18.1,18.14,18.09,18.11,136903.0,18.1,18.14,18.09,18.11,136903.0
2016-09-28 12:20:00,18.11,18.12,18.09,18.1,110796.0,18.11,18.12,18.09,18.1,110796.0
2016-09-28 12:30:00,18.09,18.1,18.07,18.1,168905.0,18.09,18.1,18.07,18.1,168905.0
2016-09-28 12:40:00,18.1,18.1,18.08,18.1,50648.0,18.1,18.1,18.08,18.1,50648.0
2016-09-28 12:50:00,18.1,18.14,18.08,18.14,160625.0,18.1,18.14,18.08,18.14,160625.0
2016-09-28 13:00:00,18.13,18.13,18.1,18.11,81692.0,18.13,18.13,18.1,18.11,81692.0
2016-09-28 13:10:00,18.12,18.13,18.1,18.11,160570.0,18.12,18.13,18.1,18.11,160570.0
2016-09-28 13:20:00,18.11,18.12,18.09,18.12,332740.0,18.11,18.12,18.09,18.12,332740.0
2016-09-28 13:30:00,18.12,18.16,18.11,18.15,220266.0,18.12,18.16,18.11,18.15,220266.0
2016-09-28 13:40:00,18.16,18.18,18.15,18.16,117880.0,18.16,18.18,18.15,18.16,117880.0
2016-09-28 13:50:00,18.15,18.18,18.15,18.17,180902.0,18.15,18.18,18.15,18.17,180902.0
2016-09-28 14:00:00,18.16,18.17,18.15,18.17,125951.0,18.16,18.17,18.15,18.17,125951.0
2016-09-28 14:10:00,18.16,18.22,18.16,18.21,129501.0,18.16,18.22,18.16,18.21,129501.0
2016-09-28 14:20:00,18.21,18.24,18.19,18.2,161361.0,18.21,18.24,18.19,18.2,161361.0
2016-09-28 14:30:00,18.21,18.22,18.17,18.17,111122.0,18.21,18.22,18.17,18.17,111122.0
2016-09-28 14:40:00,18.18,18.2,18.16,18.2,68373.0,18.18,18.2,18.16,18.2,68373.0
2016-09-28 14:50:00,18.2,18.21,18.18,18.21,78774.0,18.2,18.21,18.18,18.21,78774.0
2016-09-28 15:00:00,18.2,18.21,18.18,18.2,85803.0,18.2,18.21,18.18,18.2,85803.0
2016-09-28 15:10:00,18.2,18.21,18.19,18.21,33536.0,18.2,18.21,18.19,18.21,33536.0
2016-09-28 15:20:00,18.21,18.21,18.19,18.2,55087.0,18.21,18.21,18.19,18.2,55087.0
2016-09-28 15:30:00,18.19,18.21,18.17,18.2,238087.0,18.19,18.21,18.17,18.2,238087.0
2016-09-28 15:40:00,18.2,18.2,18.19,18.2,119643.0,18.2,18.2,18.19,18.2,119643.0
2016-09-28 15:50:00,18.2,18.23,18.17,18.21,1420022.0,18.2,18.23,18.17,18.21,1420022.0
2016-09-29 09:30:00,18.14,18.14,18.1,18.14,268057.0,18.14,18.14,18.1,18.14,268057.0
2016-09-29 09:40:00,18.15,18.17,18.13,18.16,126000.0,18.15,18.17,18.13,18.16,126000.0
2016-09-29 09:50:00,18.15,18.16,18.14,18.15,59663.0,18.15,18.16,18.14,18.15,59663.0
2016-09-29 10:00:00,18.14,18.24,18.12,18.22,148481.0,18.14,18.24,18.12,18.22,148481.0
2016-09-29 10:10:00,18.22,18.23,18.17,18.19,159006.0,18.22,18.23,18.17,18.19,159006.0
2016-09-29 10:20:00,18.2,18.21,18.18,18.18,122297.0,18.2,18.21,18.18,18.18,122297.0
2016-09-29 10:30:00,18.18,18.18,18.16,18.17,92624.0,18.18,18.18,18.16,18.17,92624.0
2016-09-29 10:40:00,18.16,18.17,18.1,18.12,178591.0,18.16,18.17,18.1,18.12,178591.0
2016-09-29 10:50:00,18.12,18.12,18.09,18.11,78182.0,18.12,18.12,18.09,18.11,78182.0
2016-09-29 11:00:00,18.12,18.13,18.05,18.05,271413.0,18.12,18.13,18.05,18.05,271413.0
2016-09-29 11:10:00,18.07,18.1,18.05,18.09,103665.0,18.07,18.1,18.05,18.09,103665.0
2016-09-29 11:20:00,18.09,18.16,18.09,18.15,315760.0,18.09,18.16,18.09,18.15,315760.0
2016-09-29 11:30:00,18.15,18.2,18.14,18.16,201668.0,18.15,18.2,18.14,18.16,201668.0
2016-09-29 11:40:00,18.17,18.18,18.14,18.14,98553.0,18.17,18.18,18.14,18.14,98553.0
2016-09-29 11:50:00,18.14,18.17,18.14,18.16,82108.0,18.14,18.17,18.14,18.16,82108.0
2016-09-29 12:00:00,18.15,18.18,18.14,18.16,57333.0,18.15,18.18,18.14,18.16,57333.0
2016-09-29 12:10:00,18.16,18.17,18.14,18.16,88761.0,18.16,18.17,18.14,18.16,88761.0
2016-09-29 12:20:00,18.16,18.2,18.15,18.17,135109.0,18.16,18.2,18.15,18.17,135109.0
2016-09-29 12:30:00,18.17,18.18,18.16,18.18,109193.0,18.17,18.18,18.16,18.18,109193.0
2016-09-29 12:40:00,18.18,18.18,18.13,18.13,141172.0,18.18,18.18,18.13,18.13,141172.0
2016-09-29 12:50:00,18.13,18.18,18.12,18.16,119034.0,18.13,18.18,18.12,18.16,119034.0
2016-09-29 13:00:00,18.16,18.21,18.15,18.18,259883.0,18.16,18.21,18.15,18.18,259883.0
2016-09-29 13:10:00,18.17,18.18,18.14,18.16,90646.0,18.17,18.18,18.14,18.16,90646.0
2016-09-29 13:20:00,18.16,18.19,18.14,18.16,118708.0,18.16,18.19,18.14,18.16,118708.0
2016-09-29 13:30:00,18.16,18.17,18.15,18.16,31398.0,18.16,18.17,18.15,18.16,31398.0
2016-09-29 13:40:00,18.16,18.17,18.15,18.15,70003.0,18.16,18.17,18.15,18.15,70003.0
2016-09-29 13:50:00,18.16,18.17,18.14,18.16,225053.0,18.16,18.17,18.14,18.16,225053.0
2016-09-29 14:00:00,18.17,18.17,18.13,18.15,90913.0,18.17,18.17,18.13,18.15,90913.0
2016-09-29 14:10:00,18.16,18.16,18.12,18.13,170513.0,18.16,18.16,18.12,18.13,170513.0
2016-09-29 14:20:00,18.13,18.14,18.12,18.14,84076.0,18.13,18.14,18.12,18.14,84076.0
2016-09-29 14:30:00,18.14,18.17,18.14,18.15,98852.0,18.14,18.17,18.14,18.15,98852.0
2016-09-29 14:40:00,18.16,18.16,18.13,18.13,51617.0,18.16,18.16,18.13,18.13,51617.0
2016-09-29 14:50:00,18.14,18.14,18.11,18.13,134447.0,18.14,18.14,18.11,18.13,134447.0
2016-09-29 15:00:00,18.13,18.13,18.1,18.11,113425.0,18.13,18.13,18.1,18.11,113425.0
2016-09-29 15:10:00,18.11,18.12,18.09,18.11,168935.0,18.11,18.12,18.09,18.11,168935.0
2016-09-29 15:20:00,18.1,18.13,18.1,18.12,111445.0,18.1,18.13,18.1,18.12,111445.0
2016-09-29 15:30:00,18.12,18.13,18.11,18.11,185675.0,18.12,18.13,18.11,18.11,185675.0
2016-09-29 15:40:00,18.12,18.12,18.11,18.11,171682.0,18.12,18.12,18.11,18.11,171682.0
2016-09-29 15:50:00,18.11,18.12,18.11,18.12,280310.0,18.11,18.12,18.11,18.12,280310.0
2016-09-30 09:30:00,18.65,18.67,18.63,18.63,739679.0,18.65,18.67,18.63,18.63,739679.0
2016-09-30 09:40:00,18.63,18.65,18.47,18.48,760314.0,18.63,18.65,18.47,18.48,760314.0
2016-09-30 09:50:00,18.48,18.52,18.47,18.51,514256.0,18.48,18.52,18.47,18.51,514256.0
2016-09-30 10:00:00,18.5,18.54,18.48,18.5,219677.0,18.5,18.54,18.48,18.5,219677.0
2016-09-30 10:10:00,18.5,18.5,18.24,18.35,1597265.0,18.5,18.5,18.24,18.35,1597265.0
2016-09-30 10:20:00,18.35,18.37,18.29,18.36,571607.0,18.35,18.37,18.29,18.36,571607.0
2016-09-30 10:30:00,18.36,18.36,18.33,18.33,267577.0,18.36,18.36,18.33,18.33,267577.0
2016-09-30 10:40:00,18.33,18.38,18.31,18.37,176583.0,18.33,18.38,18.31,18.37,176583.0
2016-09-30 10:50:00,18.38,18.4,18.34,18.36,350714.0,18.38,18.4,18.34,18.36,350714.0
2016-09-30 11:00:00,18.36,18.37,18.33,18.33,153327.0,18.36,18.37,18.33,18.33,153327.0
2016-09-30 11:10:00,18.33,18.41,18.32,18.41,189939.0,18.33,18.41,18.32,18.41,189939.0
2016-09-30 11:20:00,18.41,18.42,18.37,18.4,179306.0,18.41,18.42,18.37,18.4,179306.0
2016-09-30 11:30:00,18.4,18.44,18.39,18.41,208735.0,18.4,18.44,18.39,18.41,208735.0
2016-09-30 11:40:00,18.42,18.42,18.37,18.39,137490.0,18.42,18.42,18.37,18.39,137490.0
2016-09-30 11:50:00,18.39,18.39,18.33,18.34,126536.0,18.39,18.39,18.33,18.34,126536.0
2016-09-30 12:00:00,18.34,18.38,18.33,18.36,78608.0,18.34,18.38,18.33,18.36,78608.0
2016-09-30 12:10:00,18.37,18.37,18.31,18.35,132493.0,18.37,18.37,18.31,18.35,132493.0
2016-09-30 12:20:00,18.36,18.37,18.34,18.37,41898.0,18.36,18.37,18.34,18.37,41898.0
2016-09-30 12:30:00,18.37,18.37,18.31,18.32,79179.0,18.37,18.37,18.31,18.32,79179.0
2016-09-30 12:40:00,18.32,18.32,18.19,18.21,444673.0,18.32,18.32,18.19,18.21,444673.0
2016-09-30 12:50:00,18.2,18.22,18.17,18.22,229877.0,18.2,18.22,18.17,18.22,229877.0
2016-09-30 13:00:00,18.21,18.24,18.21,18.21,137496.0,18.21,18.24,18.21,18.21,137496.0
2016-09-30 13:10:00,18.22,18.22,18.19,18.2,259451.0,18.22,18.22,18.19,18.2,259451.0
2016-09-30 13:20:00,18.2,18.21,18.13,18.14,763242.0,18.2,18.21,18.13,18.14,763242.0
2016-09-30 13:30:00,18.14,18.2,18.13,18.19,368087.0,18.14,18.2,18.13,18.19,368087.0
2016-09-30 13:40:00,18.19,18.21,18.17,18.21,190511.0,18.19,18.21,18.17,18.21,190511.0
2016-09-30 13:50:00,18.21,18.21,18.19,18.2,61702.0,18.21,18.21,18.19,18.2,61702.0
2016-09-30 14:00:00,18.2,18.2,18.18,18.18,46096.0,18.2,18.2,18.18,18.18,46096.0
2016-09-30 14:10:00,18.18,18.21,18.18,18.21,60522.0,18.18,18.21,18.18,18.21,60522.0
2016-09-30 14:20:00,18.21,18.22,18.2,18.21,42794.0,18.21,18.22,18.2,18.21,42794.0
2016-09-30 14:30:00,18.21,18.22,18.21,18.22,59698.0,18.21,18.22,18.21,18.22,59698.0
2016-09-30 14:40:00,18.21,18.23,18.21,18.22,108505.0,18.21,18.23,18.21,18.22,108505.0
2016-09-30 14:50:00,18.22,18.22,18.18,18.2,144434.0,18.22,18.22,18.18,18.2,144434.0
2016-09-30 15:00:00,18.2,18.22,18.19,18.21,173070.0,18.2,18.22,18.19,18.21,173070.0
2016-09-30 15:10:00,18.21,18.22,18.19,18.21,203918.0,18.21,18.22,18.19,18.21,203918.0
2016-09-30 15:20:00,18.2,18.22,18.2,18.21,72281.0,18.2,18.22,18.2,18.21,72281.0
2016-09-30 15:30:00,18.21,18.22,18.2,18.21,249513.0,18.21,18.22,18.2,18.21,249513.0
2016-09-30 15:40:00,18.21,18.21,18.19,18.2,150706.0,18.21,18.21,18.19,18.2,150706.0
2016-09-30 15:50:00,18.2,18.21,18.19,18.2,473937.0,18.2,18.21,18.19,18.2,473937.0
2016-10-03 09:30:00,18.1,18.11,18.08,18.09,237264.0,18.1,18.11,18.08,18.09,237264.0
2016-10-03 09:40:00,18.09,18.1,17.92,18.01,1525675.0,18.09,18.1,17.92,18.01,1525675.0
2016-10-03 09:50:00,18.01,18.06,18.0,18.02,539349.0,18.01,18.06,18.0,18.02,539349.0
2016-10-03 10:00:00,18.02,18.04,17.96,17.98,501743.0,18.02,18.04,17.96,17.98,501743.0
2016-10-03 10:10:00,17.98,18.0,17.96,18.0,209125.0,17.98,18.0,17.96,18.0,209125.0
2016-10-03 10:20:00,18.0,18.05,17.99,18.04,327126.0,18.0,18.05,17.99,18.04,327126.0
2016-10-03 10:30:00,18.05,18.08,18.02,18.04,261914.0,18.05,18.08,18.02,18.04,261914.0
2016-10-03 10:40:00,18.04,18.07,18.03,18.05,90370.0,18.04,18.07,18.03,18.05,90370.0
2016-10-03 10:50:00,18.05,18.07,18.02,18.03,69158.0,18.05,18.07,18.02,18.03,69158.0
2016-10-03 11:00:00,18.03,18.04,17.97,17.99,105366.0,18.03,18.04,17.97,17.99,105366.0
2016-10-03 11:10:00,17.98,18.0,17.93,17.98,342443.0,17.98,18.0,17.93,17.98,342443.0
2016-10-03 11:20:00,17.99,18.02,17.98,18.0,164078.0,17.99,18.02,17.98,18.0,164078.0
2016-10-03 11:30:00,18.0,18.01,17.97,18.0,130087.0,18.0,18.01,17.97,18.0,130087.0
2016-10-03 11:40:00,18.0,18.03,18.0,18.0,112480.0,18.0,18.03,18.0,18.0,112480.0
2016-10-03 11:50:00,18.0,18.0,17.97,17.98,86059.0,18.0,18.0,17.97,17.98,86059.0
2016-10-03 12:00:00,17.98,18.01,17.98,18.0,65528.0,17.98,18.01,17.98,18.0,65528.0
2016-10-03 12:10:00,18.0,18.01,17.93,17.96,196595.0,18.0,18.01,17.93,17.96,196595.0
2016-10-03 12:20:00,17.96,17.97,17.9,17.92,250118.0,17.96,17.97,17.9,17.92,250118.0
2016-10-03 12:30:00,17.92,17.95,17.91,17.94,85792.0,17.92,17.95,17.91,17.94,85792.0
2016-10-03 12:40:00,17.94,17.95,17.92,17.93,67973.0,17.94,17.95,17.92,17.93,67973.0
2016-10-03 12:50:00,17.92,17.94,17.9,17.93,268671.0,17.92,17.94,17.9,17.93,268671.0
2016-10-03 13:00:00,17.94,17.95,17.92,17.93,90287.0,17.94,17.95,17.92,17.93,90287.0
2016-10-03 13:10:00,17.93,17.94,17.91,17.91,125223.0,17.93,17.94,17.91,17.91,125223.0
2016-10-03 13:20:00,17.91,17.93,17.81,17.86,614855.0,17.91,17.93,17.81,17.86,614855.0
2016-10-03 13:30:00,17.87,17.88,17.86,17.87,93699.0,17.87,17.88,17.86,17.87,93699.0
2016-10-03 13:40:00,17.87,17.89,17.86,17.86,103471.0,17.87,17.89,17.86,17.86,103471.0
2016-10-03 13:50:00,17.86,17.88,17.85,17.86,94972.0,17.86,17.88,17.85,17.86,94972.0
2016-10-03 14:00:00,17.86,17.88,17.85,17.86,166220.0,17.86,17.88,17.85,17.86,166220.0
2016-10-03 14:10:00,17.86,17.87,17.78,17.78,477257.0,17.86,17.87,17.78,17.78,477257.0
2016-10-03 14:20:00,17.78,17.81,17.76,17.8,495108.0,17.78,17.81,17.76,17.8,495108.0
2016-10-03 14:30:00,17.8,17.82,17.77,17.8,3553983.0,17.8,17.82,17.77,17.8,3553983.0
2016-10-03 14:40:00,17.81,17.82,17.79,17.82,384608.0,17.81,17.82,17.79,17.82,384608.0
2016-10-03 14:50:00,17.81,17.82,17.78,17.8,254787.0,17.81,17.82,17.78,17.8,254787.0
2016-10-03 15:00:00,17.8,17.81,17.79,17.8,241874.0,17.8,17.81,17.79,17.8,241874.0
2016-10-03 15:10:00,17.81,17.83,17.8,17.83,190058.0,17.81,17.83,17.8,17.83,190058.0
2016-10-03 15:20:00,17.82,17.85,17.82,17.84,512045.0,17.82,17.85,17.82,17.84,512045.0
2016-10-03 15:30:00,17.84,17.86,17.83,17.86,184589.0,17.84,17.86,17.83,17.86,184589.0
2016-10-03 15:40:00,17.86,17.87,17.85,17.86,467390.0,17.86,17.87,17.85,17.86,467390.0
2016-10-03 15:50:00,17.86,17.87,17.85,17.86,561206.0,17.86,17.87,17.85,17.86,561206.0
2016-10-04 09:30:00,17.58,17.58,17.44,17.47,2924439.0,17.58,17.58,17.44,17.47,2924439.0
2016-10-04 09:40:00,17.48,17.48,17.33,17.36,2109387.0,17.48,17.48,17.33,17.36,2109387.0
2016-10-04 09:50:00,17.36,17.45,17.33,17.4,1205394.0,17.36,17.45,17.33,17.4,1205394.0
2016-10-04 10:00:00,17.41,17.42,17.36,17.36,583390.0,17.41,17.42,17.36,17.36,583390.0
2016-10-04 10:10:00,17.36,17.4,17.35,17.38,447892.0,17.36,17.4,17.35,17.38,447892.0
2016-10-04 10:20:00,17.38,17.41,17.33,17.36,443543.0,17.38,17.41,17.33,17.36,443543.0
2016-10-04 10:30:00,17.35,17.36,17.3,17.32,538879.0,17.35,17.36,17.3,17.32,538879.0
2016-10-04 10:40:00,17.33,17.34,17.29,17.31,676953.0,17.33,17.34,17.29,17.31,676953.0
2016-10-04 10:50:00,17.31,17.34,17.3,17.31,324102.0,17.31,17.34,17.3,17.31,324102.0
2016-10-04 11:00:00,17.32,17.32,17.28,17.29,260035.0,17.32,17.32,17.28,17.29,260035.0
2016-10-04 11:10:00,17.28,17.3,17.19,17.21,680462.0,17.28,17.3,17.19,17.21,680462.0
2016-10-04 11:20:00,17.22,17.26,17.18,17.2,406919.0,17.22,17.26,17.18,17.2,406919.0
2016-10-04 11:30:00,17.2,17.22,17.13,17.15,877561.0,17.2,17.22,17.13,17.15,877561.0
2016-10-04 11:40:00,17.14,17.19,17.11,17.16,752383.0,17.14,17.19,17.11,17.16,752383.0
2016-10-04 11:50:00,17.16,17.18,17.1,17.15,808107.0,17.16,17.18,17.1,17.15,808107.0
2016-10-04 12:00:00,17.16,17.17,17.14,17.17,172999.0,17.16,17.17,17.14,17.17,172999.0
2016-10-04 12:10:00,17.16,17.16,17.09,17.13,421410.0,17.16,17.16,17.09,17.13,421410.0
2016-10-04 12:20:00,17.13,17.15,17.12,17.14,282660.0,17.13,17.15,17.12,17.14,282660.0
2016-10-04 12:30:00,17.14,17.15,17.07,17.11,276898.0,17.14,17.15,17.07,17.11,276898.0
2016-10-04 12:40:00,17.1,17.11,17.04,17.04,616804.0,17.1,17.11,17.04,17.04,616804.0
2016-10-04 12:50:00,17.05,17.05,16.98,17.01,862162.0,17.05,17.05,16.98,17.01,862162.0
2016-10-04 13:00:00,17.01,17.01,16.9,16.9,785692.0,17.01,17.01,16.9,16.9,785692.0
2016-10-04 13:10:00,16.91,16.95,16.82,16.91,1336025.0,16.91,16.95,16.82,16.91,1336025.0
2016-10-04 13:20:00,16.91,16.92,16.82,16.88,926983.0,16.91,16.92,16.82,16.88,926983.0
2016-10-04 13:30:00,16.88,17.0,16.87,16.99,815436.0,16.88,17.0,16.87,16.99,815436.0
2016-10-04 13:40:00,16.99,17.0,16.93,16.96,370313.0,16.99,17.0,16.93,16.96,370313.0
2016-10-04 13:50:00,16.97,17.01,16.96,16.97,370119.0,16.97,17.01,16.96,16.97,370119.0
2016-10-04 14:00:00,16.96,16.98,16.95,16.97,212220.0,16.96,16.98,16.95,16.97,212220.0
2016-10-04 14:10:00,16.98,16.98,16.91,16.93,605266.0,16.98,16.98,16.91,16.93,605266.0
2016-10-04 14:20:00,16.92,16.99,16.91,16.99,324273.0,16.92,16.99,16.91,16.99,324273.0
2016-10-04 14:30:00,16.99,17.0,16.91,16.94,325671.0,16.99,17.0,16.91,16.94,325671.0
2016-10-04 14:40:00,16.93,16.94,16.9,16.9,285648.0,16.93,16.94,16.9,16.9,285648.0
2016-10-04 14:50:00,16.9,16.91,16.87,16.88,328641.0,16.9,16.91,16.87,16.88,328641.0
2016-10-04 15:00:00,16.89,16.94,16.88,16.94,477404.0,16.89,16.94,16.88,16.94,477404.0
2016-10-04 15:10:00,16.93,16.94,16.9,16.91,275635.0,16.93,16.94,16.9,16.91,275635.0
2016-10-04 15:20:00,16.92,16.96,16.91,16.95,373851.0,16.92,16.96,16.91,16.95,373851.0
2016-10-04 15:30:00,16.96,16.96,16.91,16.92,685534.0,16.96,16.96,16.91,16.92,685534.0
2016-10-04 15:40:00,16.92,16.94,16.91,16.94,655484.0,16.92,16.94,16.91,16.94,655484.0
2016-10-04 15:50:00,16.93,16.95,16.92,16.94,826911.0,16.93,16.95,16.92,16.94,826911.0
2016-10-05 09:30:00,17.0,17.01,16.93,16.96,516177.0,17.0,17.01,16.93,16.96,516177.0
2016-10-05 09:40:00,16.96,16.99,16.94,16.95,299870.0,16.96,16.99,16.94,16.95,299870.0
2016-10-05 09:50:00,16.95,17.01,16.93,16.98,525173.0,16.95,17.01,16.93,16.98,525173.0
2016-10-05 10:00:00,16.97,16.98,16.84,16.89,925376.0,16.97,16.98,16.84,16.89,925376.0
2016-10-05 10:10:00,16.9,16.91,16.81,16.86,608637.0,16.9,16.91,16.81,16.86,608637.0
2016-10-05 10:20:00,16.86,16.93,16.82,16.91,853536.0,16.86,16.93,16.82,16.91,853536.0
2016-10-05 10:30:00,16.91,16.92,16.82,16.88,523624.0,16.91,16.92,16.82,16.88,523624.0
2016-10-05 10:40:00,16.87,16.88,16.78,16.81,754878.0,16.87,16.88,16.78,16.81,754878.0
2016-10-05 10:50:00,16.81,16.82,16.76,16.77,456857.0,16.81,16.82,16.76,16.77,456857.0
2016-10-05 11:00:00,16.78,16.83,16.77,16.82,331392.0,16.78,16.83,16.77,16.82,331392.0
2016-10-05 11:10:00,16.81,16.84,16.8,16.82,181580.0,16.81,16.84,16.8,16.82,181580.0
2016-10-05 11:20:00,16.81,16.82,16.78,16.78,165131.0,16.81,16.82,16.78,16.78,165131.0
2016-10-05 11:30:00,16.78,16.8,16.76,16.78,398703.0,16.78,16.8,16.76,16.78,398703.0
2016-10-05 11:40:00,16.77,16.79,16.72,16.73,665253.0,16.77,16.79,16.72,16.73,665253.0
2016-10-05 11:50:00,16.73,16.77,16.72,16.76,512406.0,16.73,16.77,16.72,16.76,512406.0
2016-10-05 12:00:00,16.75,16.78,16.73,16.75,510494.0,16.75,16.78,16.73,16.75,510494.0
2016-10-05 12:10:00,16.75,16.77,16.7,16.72,436890.0,16.75,16.77,16.7,16.72,436890.0
2016-10-05 12:20:00,16.72,16.72,16.67,16.68,419151.0,16.72,16.72,16.67,16.68,419151.0
2016-10-05 12:30:00,16.68,16.71,16.66,16.7,383771.0,16.68,16.71,16.66,16.7,383771.0
2016-10-05 12:40:00,16.7,16.71,16.68,16.69,114278.0,16.7,16.71,16.68,16.69,114278.0
2016-10-05 12:50:00,16.69,16.69,16.66,16.69,240870.0,16.69,16.69,16.66,16.69,240870.0
2016-10-05 13:00:00,16.69,16.7,16.68,16.69,97862.0,16.69,16.7,16.68,16.69,97862.0
2016-10-05 13:10:00,16.69,16.76,16.67,16.76,233590.0,16.69,16.76,16.67,16.76,233590.0
2016-10-05 13:20:00,16.76,16.8,16.74,16.77,478951.0,16.76,16.8,16.74,16.77,478951.0
2016-10-05 13:30:00,16.77,16.88,16.76,16.85,805291.0,16.77,16.88,16.76,16.85,805291.0
2016-10-05 13:40:00,16.86,16.92,16.82,16.91,726772.0,16.86,16.92,16.82,16.91,726772.0
2016-10-05 13:50:00,16.91,16.96,16.91,16.94,471263.0,16.91,16.96,16.91,16.94,471263.0
2016-10-05 14:00:00,16.94,16.95,16.87,16.89,326946.0,16.94,16.95,16.87,16.89,326946.0
2016-10-05 14:10:00,16.89,16.89,16.87,16.88,159319.0,16.89,16.89,16.87,16.88,159319.0
2016-10-05 14:20:00,16.89,16.89,16.87,16.88,216590.0,16.89,16.89,16.87,16.88,216590.0
2016-10-05 14:30:00,16.88,16.91,16.87,16.9,202429.0,16.88,16.91,16.87,16.9,202429.0
2016-10-05 14:40:00,16.9,16.91,16.86,16.87,145540.0,16.9,16.91,16.86,16.87,145540.0
2016-10-05 14:50:00,16.87,16.89,16.86,16.88,134134.0,16.87,16.89,16.86,16.88,134134.0
2016-10-05 15:00:00,16.88,16.94,16.88,16.91,251368.0,16.88,16.94,16.88,16.91,251368.0
2016-10-05 15:10:00,16.91,16.92,16.88,16.89,187385.0,16.91,16.92,16.88,16.89,187385.0
2016-10-05 15:20:00,16.89,16.92,16.88,16.9,190925.0,16.89,16.92,16.88,16.9,190925.0
2016-10-05 15:30:00,16.9,16.95,16.88,16.89,1173483.0,16.9,16.95,16.88,16.89,1173483.0
2016-10-05 15:40:00,16.89,16.9,16.85,16.86,446466.0,16.89,16.9,16.85,16.86,446466.0
2016-10-05 15:50:00,16.86,16.88,16.85,16.86,969585.0,16.86,16.88,16.85,16.86,969585.0
2016-10-06 09:30:00,16.51,16.56,16.48,16.53,1170956.0,16.51,16.56,16.48,16.53,1170956.0
2016-10-06 09:40:00,16.52,16.56,16.51,16.53,413337.0,16.52,16.56,16.51,16.53,413337.0
2016-10-06 09:50:00,16.53,16.54,16.49,16.5,517131.0,16.53,16.54,16.49,16.5,517131.0
2016-10-06 10:00:00,16.49,16.54,16.49,16.5,363502.0,16.49,16.54,16.49,16.5,363502.0
2016-10-06 10:10:00,16.49,16.53,16.47,16.47,420009.0,16.49,16.53,16.47,16.47,420009.0
2016-10-06 10:20:00,16.47,16.47,16.37,16.39,616193.0,16.47,16.47,16.37,16.39,616193.0
2016-10-06 10:30:00,16.4,16.42,16.36,16.41,424037.0,16.4,16.42,16.36,16.41,424037.0
2016-10-06 10:40:00,16.4,16.41,16.38,16.39,323499.0,16.4,16.41,16.38,16.39,323499.0
2016-10-06 10:50:00,16.39,16.39,16.31,16.35,589456.0,16.39,16.39,16.31,16.35,589456.0
2016-10-06 11:00:00,16.35,16.35,16.26,16.26,991686.0,16.35,16.35,16.26,16.26,991686.0
2016-10-06 11:10:00,16.26,16.29,16.24,16.29,1162778.0,16.26,16.29,16.24,16.29,1162778.0
2016-10-06 11:20:00,16.28,16.44,16.28,16.4,1130837.0,16.28,16.44,16.28,16.4,1130837.0
2016-10-06 11:30:00,16.4,16.42,16.38,16.4,368431.0,16.4,16.42,16.38,16.4,368431.0
2016-10-06 11:40:00,16.41,16.47,16.37,16.42,608081.0,16.41,16.47,16.37,16.42,608081.0
2016-10-06 11:50:00,16.42,16.48,16.41,16.48,843851.0,16.42,16.48,16.41,16.48,843851.0
2016-10-06 12:00:00,16.47,16.48,16.43,16.45,373563.0,16.47,16.48,16.43,16.45,373563.0
2016-10-06 12:10:00,16.46,16.46,16.41,16.43,855389.0,16.46,16.46,16.41,16.43,855389.0
2016-10-06 12:20:00,16.43,16.45,16.38,16.38,550065.0,16.43,16.45,16.38,16.38,550065.0
2016-10-06 12:30:00,16.38,16.41,16.38,16.39,220588.0,16.38,16.41,16.38,16.39,220588.0
2016-10-06 12:40:00,16.39,16.43,16.37,16.42,359749.0,16.39,16.43,16.37,16.42,359749.0
2016-10-06 12:50:00,16.41,16.43,16.4,16.43,439290.0,16.41,16.43,16.4,16.43,439290.0
2016-10-06 13:00:00,16.44,16.46,16.42,16.46,132380.0,16.44,16.46,16.42,16.46,132380.0
2016-10-06 13:10:00,16.46,16.48,16.45,16.46,149092.0,16.46,16.48,16.45,16.46,149092.0
2016-10-06 13:20:00,16.46,16.48,16.38,16.39,195808.0,16.46,16.48,16.38,16.39,195808.0
2016-10-06 13:30:00,16.39,16.44,16.38,16.43,130710.0,16.39,16.44,16.38,16.43,130710.0
2016-10-06 13:40:00,16.43,16.44,16.41,16.41,247601.0,16.43,16.44,16.41,16.41,247601.0
2016-10-06 13:50:00,16.41,16.42,16.37,16.39,161742.0,16.41,16.42,16.37,16.39,161742.0
2016-10-06 14:00:00,16.39,16.4,16.35,16.39,131384.0,16.39,16.4,16.35,16.39,131384.0
2016-10-06 14:10:00,16.39,16.39,16.36,16.37,117637.0,16.39,16.39,16.36,16.37,117637.0
2016-10-06 14:20:00,16.37,16.42,16.36,16.42,203708.0,16.37,16.42,16.36,16.42,203708.0
2016-10-06 14:30:00,16.41,16.43,16.39,16.41,164679.0,16.41,16.43,16.39,16.41,164679.0
2016-10-06 14:40:00,16.42,16.42,16.38,16.39,147329.0,16.42,16.42,16.38,16.39,147329.0
2016-10-06 14:50:00,16.39,16.4,16.37,16.38,72237.0,16.39,16.4,16.37,16.38,72237.0
2016-10-06 15:00:00,16.37,16.42,16.37,16.41,293374.0,16.37,16.42,16.37,16.41,293374.0
2016-10-06 15:10:00,16.4,16.41,16.38,16.4,182512.0,16.4,16.41,16.38,16.4,182512.0
2016-10-06 15:20:00,16.4,16.41,16.38,16.39,279021.0,16.4,16.41,16.38,16.39,279021.0
2016-10-06 15:30:00,16.38,16.43,16.38,16.42,436078.0,16.38,16.43,16.38,16.42,436078.0
2016-10-06 15:40:00,16.43,16.44,16.41,16.42,340280.0,16.43,16.44,16.41,16.42,340280.0
2016-10-06 15:50:00,16.41,16.46,16.41,16.44,1104409.0,16.41,16.46,16.41,16.44,1104409.0
2016-10-07 09:30:00,16.7,16.74,16.67,16.7,727992.0,16.7,16.74,16.67,16.7,727992.0
2016-10-07 09:40:00,16.7,16.71,16.61,16.63,615482.0,16.7,16.71,16.61,16.63,615482.0
2016-10-07 09:50:00,16.63,16.67,16.61,16.62,452034.0,16.63,16.67,16.61,16.62,452034.0
2016-10-07 10:00:00,16.63,16.64,16.54,16.6,784530.0,16.63,16.64,16.54,16.6,784530.0
2016-10-07 10:10:00,16.59,16.6,16.52,16.56,697835.0,16.59,16.6,16.52,16.56,697835.0
2016-10-07 10:20:00,16.55,16.59,16.54,16.57,451417.0,16.55,16.59,16.54,16.57,451417.0
2016-10-07 10:30:00,16.58,16.59,16.53,16.56,159535.0,16.58,16.59,16.53,16.56,159535.0
2016-10-07 10:40:00,16.56,16.58,16.49,16.53,500283.0,16.56,16.58,16.49,16.53,500283.0
2016-10-07 10:50:00,16.53,16.57,16.52,16.54,390680.0,16.53,16.57,16.52,16.54,390680.0
2016-10-07 11:00:00,16.53,16.54,16.48,16.5,293877.0,16.53,16.54,16.48,16.5,293877.0
2016-10-07 11:10:00,16.5,16.51,16.46,16.46,201080.0,16.5,16.51,16.46,16.46,201080.0
2016-10-07 11:20:00,16.46,16.47,16.43,16.43,251898.0,16.46,16.47,16.43,16.43,251898.0
2016-10-07 11:30:00,16.42,16.43,16.27,16.3,2551175.0,16.42,16.43,16.27,16.3,2551175.0
2016-10-07 11:40:00,16.31,16.31,16.23,16.27,1135261.0,16.31,16.31,16.23,16.27,1135261.0
2016-10-07 11:50:00,16.26,16.39,16.24,16.35,1068928.0,16.26,16.39,16.24,16.35,1068928.0
2016-10-07 12:00:00,16.35,16.4,16.32,16.36,624047.0,16.35,16.4,16.32,16.36,624047.0
2016-10-07 12:10:00,16.37,16.41,16.37,16.39,216567.0,16.37,16.41,16.37,16.39,216567.0
2016-10-07 12:20:00,16.4,16.4,16.34,16.36,197390.0,16.4,16.4,16.34,16.36,197390.0
2016-10-07 12:30:00,16.38,16.44,16.37,16.4,647008.0,16.38,16.44,16.37,16.4,647008.0
2016-10-07 12:40:00,16.4,16.52,16.4,16.5,503052.0,16.4,16.52,16.4,16.5,503052.0
2016-10-07 12:50:00,16.51,16.55,16.49,16.53,323989.0,16.51,16.55,16.49,16.53,323989.0
2016-10-07 13:00:00,16.54,16.54,16.5,16.51,273791.0,16.54,16.54,16.5,16.51,273791.0
2016-10-07 13:10:00,16.52,16.54,16.49,16.52,267383.0,16.52,16.54,16.49,16.52,267383.0
2016-10-07 13:20:00,16.52,16.52,16.45,16.49,173346.0,16.52,16.52,16.45,16.49,173346.0
2016-10-07 13:30:00,16.5,16.55,16.5,16.54,120790.0,16.5,16.55,16.5,16.54,120790.0
2016-10-07 13:40:00,16.55,16.63,16.54,16.59,645723.0,16.55,16.63,16.54,16.59,645723.0
2016-10-07 13:50:00,16.59,16.6,16.57,16.57,86409.0,16.59,16.6,16.57,16.57,86409.0
2016-10-07 14:00:00,16.58,16.58,16.54,16.54,319937.0,16.58,16.58,16.54,16.54,319937.0
2016-10-07 14:10:00,16.55,16.61,16.54,16.58,322780.0,16.55,16.61,16.54,16.58,322780.0
2016-10-07 14:20:00,16.58,16.59,16.55,16.56,100251.0,16.58,16.59,16.55,16.56,100251.0
2016-10-07 14:30:00,16.56,16.57,16.53,16.54,115041.0,16.56,16.57,16.53,16.54,115041.0
2016-10-07 14:40:00,16.55,16.57,16.53,16.53,413483.0,16.55,16.57,16.53,16.53,413483.0
2016-10-07 14:50:00,16.53,16.56,16.53,16.56,85090.0,16.53,16.56,16.53,16.56,85090.0
2016-10-07 15:00:00,16.56,16.58,16.55,16.57,255519.0,16.56,16.58,16.55,16.57,255519.0
2016-10-07 15:10:00,16.57,16.58,16.57,16.58,179089.0,16.57,16.58,16.57,16.58,179089.0
2016-10-07 15:20:00,16.58,16.61,16.57,16.61,265573.0,16.58,16.61,16.57,16.61,265573.0
2016-10-07 15:30:00,16.6,16.62,16.6,16.6,225918.0,16.6,16.62,16.6,16.6,225918.0
2016-10-07 15:40:00,16.6,16.61,16.59,16.61,387584.0,16.6,16.61,16.59,16.61,387584.0
2016-10-07 15:50:00,16.6,16.61,16.59,16.6,829388.0,16.6,16.61,16.59,16.6,829388.0
2016-10-10 09:30:00,16.75,16.82,16.74,16.78,737491.0,16.75,16.82,16.74,16.78,737491.0
2016-10-10 09:40:00,16.79,16.82,16.78,16.82,213651.0,16.79,16.82,16.78,16.82,213651.0
2016-10-10 09:50:00,16.82,16.83,16.77,16.78,209223.0,16.82,16.83,16.77,16.78,209223.0
2016-10-10 10:00:00,16.78,16.8,16.77,16.8,349505.0,16.78,16.8,16.77,16.8,349505.0
2016-10-10 10:10:00,16.81,16.81,16.75,16.77,358279.0,16.81,16.81,16.75,16.77,358279.0
2016-10-10 10:20:00,16.78,16.78,16.75,16.78,318546.0,16.78,16.78,16.75,16.78,318546.0
2016-10-10 10:30:00,16.78,16.8,16.74,16.79,193854.0,16.78,16.8,16.74,16.79,193854.0
2016-10-10 10:40:00,16.8,16.8,16.76,16.77,155422.0,16.8,16.8,16.76,16.77,155422.0
2016-10-10 10:50:00,16.77,16.78,16.76,16.77,78564.0,16.77,16.78,16.76,16.77,78564.0
2016-10-10 11:00:00,16.76,16.78,16.75,16.78,65800.0,16.76,16.78,16.75,16.78,65800.0
2016-10-10 11:10:00,16.78,16.78,16.75,16.75,90739.0,16.78,16.78,16.75,16.75,90739.0
2016-10-10 11:20:00,16.75,16.75,16.7,16.71,129081.0,16.75,16.75,16.7,16.71,129081.0
2016-10-10 11:30:00,16.71,16.74,16.71,16.74,313692.0,16.71,16.74,16.71,16.74,313692.0
2016-10-10 11:40:00,16.73,16.75,16.72,16.75,93180.0,16.73,16.75,16.72,16.75,93180.0
2016-10-10 11:50:00,16.75,16.78,16.74,16.77,219730.0,16.75,16.78,16.74,16.77,219730.0
2016-10-10 12:00:00,16.77,16.79,16.75,16.77,86848.0,16.77,16.79,16.75,16.77,86848.0
2016-10-10 12:10:00,16.77,16.77,16.74,16.76,75254.0,16.77,16.77,16.74,16.76,75254.0
2016-10-10 12:20:00,16.76,16.77,16.74,16.76,87632.0,16.76,16.77,16.74,16.76,87632.0
2016-10-10 12:30:00,16.76,16.77,16.74,16.74,65964.0,16.76,16.77,16.74,16.74,65964.0
2016-10-10 12:40:00,16.74,16.77,16.73,16.75,195555.0,16.74,16.77,16.73,16.75,195555.0
2016-10-10 12:50:00,16.75,16.76,16.74,16.74,318374.0,16.75,16.76,16.74,16.74,318374.0
2016-10-10 13:00:00,16.74,16.76,16.73,16.75,152006.0,16.74,16.76,16.73,16.75,152006.0
2016-10-10 13:10:00,16.76,16.76,16.74,16.75,120773.0,16.76,16.76,16.74,16.75,120773.0
2016-10-10 13:20:00,16.75,16.76,16.73,16.75,171944.0,16.75,16.76,16.73,16.75,171944.0
2016-10-10 13:30:00,16.75,16.79,16.75,16.78,135945.0,16.75,16.79,16.75,16.78,135945.0
2016-10-10 13:40:00,16.78,16.79,16.75,16.75,74214.0,16.78,16.79,16.75,16.75,74214.0
2016-10-10 13:50:00,16.76,16.77,16.75,16.75,79181.0,16.76,16.77,16.75,16.75,79181.0
2016-10-10 14:00:00,16.76,16.76,16.74,16.75,45089.0,16.76,16.76,16.74,16.75,45089.0
2016-10-10 14:10:00,16.75,16.76,16.74,16.75,189676.0,16.75,16.76,16.74,16.75,189676.0
2016-10-10 14:20:00,16.74,16.76,16.74,16.74,186303.0,16.74,16.76,16.74,16.74,186303.0
2016-10-10 14:30:00,16.74,16.76,16.74,16.76,33422.0,16.74,16.76,16.74,16.76,33422.0
2016-10-10 14:40:00,16.76,16.76,16.73,16.74,595318.0,16.76,16.76,16.73,16.74,595318.0
2016-10-10 14:50:00,16.75,16.75,16.73,16.74,218226.0,16.75,16.75,16.73,16.74,218226.0
2016-10-10 15:00:00,16.73,16.74,16.72,16.73,51283.0,16.73,16.74,16.72,16.73,51283.0
2016-10-10 15:10:00,16.73,16.74,16.72,16.73,108006.0,16.73,16.74,16.72,16.73,108006.0
2016-10-10 15:20:00,16.72,16.73,16.72,16.73,46732.0,16.72,16.73,16.72,16.73,46732.0
2016-10-10 15:30:00,16.73,16.74,16.72,16.73,135285.0,16.73,16.74,16.72,16.73,135285.0
2016-10-10 15:40:00,16.74,16.76,16.73,16.73,216920.0,16.74,16.76,16.73,16.73,216920.0
2016-10-10 15:50:00,16.73,16.74,16.73,16.74,414859.0,16.73,16.74,16.73,16.74,414859.0
2016-10-11 09:30:00,16.7,16.71,16.65,16.65,412361.0,16.7,16.71,16.65,16.65,412361.0
2016-10-11 09:40:00,16.65,16.67,16.63,16.64,177151.0,16.65,16.67,16.63,16.64,177151.0
2016-10-11 09:50:00,16.63,16.64,16.6,16.62,114261.0,16.63,16.64,16.6,16.62,114261.0
2016-10-11 10:00:00,16.61,16.63,16.57,16.6,180514.0,16.61,16.63,16.57,16.6,180514.0
2016-10-11 10:10:00,16.6,16.65,16.58,16.65,210151.0,16.6,16.65,16.58,16.65,210151.0
2016-10-11 10:20:00,16.64,16.66,16.63,16.64,112348.0,16.64,16.66,16.63,16.64,112348.0
2016-10-11 10:30:00,16.64,16.65,16.62,16.63,86827.0,16.64,16.65,16.62,16.63,86827.0
2016-10-11 10:40:00,16.63,16.65,16.63,16.63,193048.0,16.63,16.65,16.63,16.63,193048.0
2016-10-11 10:50:00,16.63,16.64,16.61,16.61,274661.0,16.63,16.64,16.61,16.61,274661.0
2016-10-11 11:00:00,16.62,16.64,16.6,16.64,155245.0,16.62,16.64,16.6,16.64,155245.0
2016-10-11 11:10:00,16.64,16.68,16.64,16.66,360429.0,16.64,16.68,16.64,16.66,360429.0
2016-10-11 11:20:00,16.66,16.73,16.65,16.71,387263.0,16.66,16.73,16.65,16.71,387263.0
2016-10-11 11:30:00,16.71,16.72,16.68,16.69,156571.0,16.71,16.72,16.68,16.69,156571.0
2016-10-11 11:40:00,16.68,16.69,16.65,16.66,108246.0,16.68,16.69,16.65,16.66,108246.0
2016-10-11 11:50:00,16.67,16.67,16.65,16.66,87859.0,16.67,16.67,16.65,16.66,87859.0
2016-10-11 12:00:00,16.66,16.68,16.65,16.65,58627.0,16.66,16.68,16.65,16.65,58627.0
2016-10-11 12:10:00,16.65,16.67,16.61,16.64,172171.0,16.65,16.67,16.61,16.64,172171.0
2016-10-11 12:20:00,16.63,16.65,16.62,16.63,78668.0,16.63,16.65,16.62,16.63,78668.0
2016-10-11 12:30:00,16.64,16.64,16.61,16.64,68225.0,16.64,16.64,16.61,16.64,68225.0
2016-10-11 12:40:00,16.64,16.66,16.63,16.63,461200.0,16.64,16.66,16.63,16.63,461200.0
2016-10-11 12:50:00,16.64,16.64,16.62,16.63,129189.0,16.64,16.64,16.62,16.63,129189.0
2016-10-11 13:00:00,16.63,16.63,16.61,16.62,89976.0,16.63,16.63,16.61,16.62,89976.0
2016-10-11 13:10:00,16.62,16.62,16.59,16.6,193560.0,16.62,16.62,16.59,16.6,193560.0
2016-10-11 13:20:00,16.6,16.61,16.57,16.57,226221.0,16.6,16.61,16.57,16.57,226221.0
2016-10-11 13:30:00,16.58,16.59,16.57,16.58,129328.0,16.58,16.59,16.57,16.58,129328.0
2016-10-11 13:40:00,16.58,16.6,16.57,16.58,206492.0,16.58,16.6,16.57,16.58,206492.0
2016-10-11 13:50:00,16.57,16.59,16.55,16.57,145360.0,16.57,16.59,16.55,16.57,145360.0
2016-10-11 14:00:00,16.57,16.59,16.56,16.58,122359.0,16.57,16.59,16.56,16.58,122359.0
2016-10-11 14:10:00,16.57,16.59,16.56,16.57,98519.0,16.57,16.59,16.56,16.57,98519.0
2016-10-11 14:20:00,16.57,16.59,16.57,16.58,40202.0,16.57,16.59,16.57,16.58,40202.0
2016-10-11 14:30:00,16.57,16.59,16.57,16.59,52799.0,16.57,16.59,16.57,16.59,52799.0
2016-10-11 14:40:00,16.59,16.59,16.58,16.58,19536.0,16.59,16.59,16.58,16.58,19536.0
2016-10-11 14:50:00,16.59,16.59,16.58,16.58,51794.0,16.59,16.59,16.58,16.58,51794.0
2016-10-11 15:00:00,16.59,16.6,16.58,16.6,168683.0,16.59,16.6,16.58,16.6,168683.0
2016-10-11 15:10:00,16.6,16.6,16.57,16.57,74553.0,16.6,16.6,16.57,16.57,74553.0
2016-10-11 15:20:00,16.57,16.59,16.57,16.59,85890.0,16.57,16.59,16.57,16.59,85890.0
2016-10-11 15:30:00,16.58,16.59,16.57,16.57,91131.0,16.58,16.59,16.57,16.57,91131.0
2016-10-11 15:40:00,16.58,16.58,16.57,16.57,249357.0,16.58,16.58,16.57,16.57,249357.0
2016-10-11 15:50:00,16.57,16.58,16.56,16.56,623533.0,16.57,16.58,16.56,16.56,623533.0
2016-10-12 09:30:00,16.6,16.62,16.57,16.57,145655.0,16.6,16.62,16.57,16.57,145655.0
2016-10-12 09:40:00,16.58,16.63,16.58,16.62,113943.0,16.58,16.63,16.58,16.62,113943.0
2016-10-12 09:50:00,16.63,16.66,16.62,16.64,309052.0,16.63,16.66,16.62,16.64,309052.0
2016-10-12 10:00:00,16.65,16.67,16.62,16.62,156381.0,16.65,16.67,16.62,16.62,156381.0
2016-10-12 10:10:00,16.62,16.63,16.6,16.62,117537.0,16.62,16.63,16.6,16.62,117537.0
2016-10-12 10:20:00,16.61,16.61,16.59,16.59,58585.0,16.61,16.61,16.59,16.59,58585.0
2016-10-12 10:30:00,16.59,16.6,16.56,16.59,121093.0,16.59,16.6,16.56,16.59,121093.0
2016-10-12 10:40:00,16.59,16.59,16.57,16.58,37411.0,16.59,16.59,16.57,16.58,37411.0
2016-10-12 10:50:00,16.58,16.59,16.57,16.58,58198.0,16.58,16.59,16.57,16.58,58198.0
2016-10-12 11:00:00,16.58,16.59,16.55,16.57,452073.0,16.58,16.59,16.55,16.57,452073.0
2016-10-12 11:10:00,16.57,16.58,16.55,16.55,338045.0,16.57,16.58,16.55,16.55,338045.0
2016-10-12 11:20:00,16.55,16.56,16.53,16.55,121844.0,16.55,16.56,16.53,16.55,121844.0
2016-10-12 11:30:00,16.55,16.58,16.54,16.56,207190.0,16.55,16.58,16.54,16.56,207190.0
2016-10-12 11:40:00,16.56,16.58,16.55,16.57,61009.0,16.56,16.58,16.55,16.57,61009.0
2016-10-12 11:50:00,16.57,16.58,16.56,16.57,47044.0,16.57,16.58,16.56,16.57,47044.0
2016-10-12 12:00:00,16.57,16.6,16.57,16.6,102085.0,16.57,16.6,16.57,16.6,102085.0
2016-10-12 12:10:00,16.6,16.61,16.59,16.6,121840.0,16.6,16.61,16.59,16.6,121840.0
2016-10-12 12:20:00,16.6,16.61,16.58,16.6,87865.0,16.6,16.61,16.58,16.6,87865.0
2016-10-12 12:30:00,16.6,16.63,16.59,16.62,98932.0,16.6,16.63,16.59,16.62,98932.0
2016-10-12 12:40:00,16.62,16.62,16.57,16.58,63837.0,16.62,16.62,16.57,16.58,63837.0
2016-10-12 12:50:00,16.58,16.59,16.57,16.58,55185.0,16.58,16.59,16.57,16.58,55185.0
2016-10-12 13:00:00,16.59,16.6,16.57,16.6,43228.0,16.59,16.6,16.57,16.6,43228.0
2016-10-12 13:10:00,16.6,16.62,16.59,16.59,41915.0,16.6,16.62,16.59,16.59,41915.0
2016-10-12 13:20:00,16.6,16.61,16.59,16.61,55944.0,16.6,16.61,16.59,16.61,55944.0
2016-10-12 13:30:00,16.61,16.62,16.59,16.59,22085.0,16.61,16.62,16.59,16.59,22085.0
2016-10-12 13:40:00,16.59,16.62,16.58,16.62,96687.0,16.59,16.62,16.58,16.62,96687.0
2016-10-12 13:50:00,16.62,16.63,16.61,16.62,83818.0,16.62,16.63,16.61,16.62,83818.0
2016-10-12 14:00:00,16.63,16.67,16.57,16.63,370197.0,16.63,16.67,16.57,16.63,370197.0
2016-10-12 14:10:00,16.64,16.71,16.64,16.7,459037.0,16.64,16.71,16.64,16.7,459037.0
2016-10-12 14:20:00,16.71,16.71,16.63,16.64,204144.0,16.71,16.71,16.63,16.64,204144.0
2016-10-12 14:30:00,16.64,16.68,16.63,16.67,135458.0,16.64,16.68,16.63,16.67,135458.0
2016-10-12 14:40:00,16.66,16.66,16.64,16.65,213073.0,16.66,16.66,16.64,16.65,213073.0
2016-10-12 14:50:00,16.66,16.67,16.62,16.63,195462.0,16.66,16.67,16.62,16.63,195462.0
2016-10-12 15:00:00,16.63,16.65,16.62,16.65,49076.0,16.63,16.65,16.62,16.65,49076.0
2016-10-12 15:10:00,16.64,16.65,16.63,16.64,157452.0,16.64,16.65,16.63,16.64,157452.0
2016-10-12 15:20:00,16.64,16.65,16.62,16.64,133774.0,16.64,16.65,16.62,16.64,133774.0
2016-10-12 15:30:00,16.64,16.66,16.64,16.66,115346.0,16.64,16.66,16.64,16.66,115346.0
2016-10-12 15:40:00,16.66,16.66,16.65,16.66,75576.0,16.66,16.66,16.65,16.66,75576.0
2016-10-12 15:50:00,16.65,16.66,16.64,16.65,397044.0,16.65,16.66,16.64,16.65,397044.0
2016-10-13 09:30:00,16.6,16.62,16.59,16.61,287437.0,16.6,16.62,16.59,16.61,287437.0
2016-10-13 09:40:00,16.6,16.62,16.56,16.57,155584.0,16.6,16.62,16.56,16.57,155584.0
2016-10-13 09:50:00,16.56,16.66,16.55,16.64,331908.0,16.56,16.66,16.55,16.64,331908.0
2016-10-13 10:00:00,16.65,16.66,16.61,16.62,418389.0,16.65,16.66,16.61,16.62,418389.0
2016-10-13 10:10:00,16.62,16.64,16.6,16.61,296712.0,16.62,16.64,16.6,16.61,296712.0
2016-10-13 10:20:00,16.62,16.62,16.57,16.59,165309.0,16.62,16.62,16.57,16.59,165309.0
2016-10-13 10:30:00,16.59,16.61,16.57,16.6,169708.0,16.59,16.61,16.57,16.6,169708.0
2016-10-13 10:40:00,16.6,16.6,16.58,16.58,147258.0,16.6,16.6,16.58,16.58,147258.0
2016-10-13 10:50:00,16.58,16.6,16.57,16.57,112675.0,16.58,16.6,16.57,16.57,112675.0
2016-10-13 11:00:00,16.57,16.6,16.57,16.6,57371.0,16.57,16.6,16.57,16.6,57371.0
2016-10-13 11:10:00,16.59,16.6,16.56,16.57,166222.0,16.59,16.6,16.56,16.57,166222.0
2016-10-13 11:20:00,16.57,16.57,16.54,16.57,199662.0,16.57,16.57,16.54,16.57,199662.0
2016-10-13 11:30:00,16.56,16.59,16.56,16.57,89663.0,16.56,16.59,16.56,16.57,89663.0
2016-10-13 11:40:00,16.57,16.59,16.56,16.57,196334.0,16.57,16.59,16.56,16.57,196334.0
2016-10-13 11:50:00,16.57,16.59,16.55,16.57,242180.0,16.57,16.59,16.55,16.57,242180.0
2016-10-13 12:00:00,16.57,16.58,16.53,16.55,236045.0,16.57,16.58,16.53,16.55,236045.0
2016-10-13 12:10:00,16.56,16.57,16.55,16.56,210365.0,16.56,16.57,16.55,16.56,210365.0
2016-10-13 12:20:00,16.57,16.58,16.55,16.58,77292.0,16.57,16.58,16.55,16.58,77292.0
2016-10-13 12:30:00,16.58,16.58,16.55,16.57,114532.0,16.58,16.58,16.55,16.57,114532.0
2016-10-13 12:40:00,16.57,16.59,16.56,16.58,59088.0,16.57,16.59,16.56,16.58,59088.0
2016-10-13 12:50:00,16.59,16.59,16.56,16.56,45128.0,16.59,16.59,16.56,16.56,45128.0
2016-10-13 13:00:00,16.57,16.58,16.56,16.58,46127.0,16.57,16.58,16.56,16.58,46127.0
2016-10-13 13:10:00,16.57,16.58,16.56,16.57,44372.0,16.57,16.58,16.56,16.57,44372.0
2016-10-13 13:20:00,16.57,16.57,16.55,16.57,123017.0,16.57,16.57,16.55,16.57,123017.0
2016-10-13 13:30:00,16.57,16.58,16.55,16.56,93378.0,16.57,16.58,16.55,16.56,93378.0
2016-10-13 13:40:00,16.55,16.57,16.55,16.57,56866.0,16.55,16.57,16.55,16.57,56866.0
2016-10-13 13:50:00,16.57,16.6,16.56,16.6,73515.0,16.57,16.6,16.56,16.6,73515.0
2016-10-13 14:00:00,16.6,16.62,16.6,16.61,141978.0,16.6,16.62,16.6,16.61,141978.0
2016-10-13 14:10:00,16.61,16.61,16.59,16.6,71756.0,16.61,16.61,16.59,16.6,71756.0
2016-10-13 14:20:00,16.59,16.6,16.59,16.59,35560.0,16.59,16.6,16.59,16.59,35560.0
2016-10-13 14:30:00,16.6,16.63,16.59,16.62,169272.0,16.6,16.63,16.59,16.62,169272.0
2016-10-13 14:40:00,16.62,16.63,16.61,16.63,94855.0,16.62,16.63,16.61,16.63,94855.0
2016-10-13 14:50:00,16.63,16.63,16.62,16.63,96177.0,16.63,16.63,16.62,16.63,96177.0
2016-10-13 15:00:00,16.63,16.64,16.62,16.62,191347.0,16.63,16.64,16.62,16.62,191347.0
2016-10-13 15:10:00,16.63,16.64,16.62,16.63,57902.0,16.63,16.64,16.62,16.63,57902.0
2016-10-13 15:20:00,16.63,16.64,16.61,16.62,96257.0,16.63,16.64,16.61,16.62,96257.0
2016-10-13 15:30:00,16.62,16.63,16.61,16.63,61503.0,16.62,16.63,16.61,16.63,61503.0
2016-10-13 15:40:00,16.63,16.63,16.62,16.63,64638.0,16.63,16.63,16.62,16.63,64638.0
2016-10-13 15:50:00,16.63,16.63,16.61,16.61,635840.0,16.63,16.63,16.61,16.61,635840.0
2016-10-14 09:30:00,16.56,16.59,16.54,16.58,451062.0,16.56,16.59,16.54,16.58,451062.0
2016-10-14 09:40:00,16.57,16.59,16.55,16.56,216739.0,16.57,16.59,16.55,16.56,216739.0
2016-10-14 09:50:00,16.57,16.58,16.54,16.55,435420.0,16.57,16.58,16.54,16.55,435420.0
2016-10-14 10:00:00,16.55,16.69,16.54,16.64,1849361.0,16.55,16.69,16.54,16.64,1849361.0
2016-10-14 10:10:00,16.64,16.64,16.61,16.62,184970.0,16.64,16.64,16.61,16.62,184970.0
2016-10-14 10:20:00,16.62,16.63,16.58,16.59,163349.0,16.62,16.63,16.58,16.59,163349.0
2016-10-14 10:30:00,16.59,16.6,16.56,16.56,42310.0,16.59,16.6,16.56,16.56,42310.0
2016-10-14 10:40:00,16.56,16.59,16.55,16.55,188979.0,16.56,16.59,16.55,16.55,188979.0
2016-10-14 10:50:00,16.55,16.55,16.52,16.53,194706.0,16.55,16.55,16.52,16.53,194706.0
2016-10-14 11:00:00,16.54,16.55,16.53,16.55,181323.0,16.54,16.55,16.53,16.55,181323.0
2016-10-14 11:10:00,16.54,16.55,16.52,16.53,70478.0,16.54,16.55,16.52,16.53,70478.0
2016-10-14 11:20:00,16.52,16.54,16.51,16.52,90576.0,16.52,16.54,16.51,16.52,90576.0
2016-10-14 11:30:00,16.53,16.53,16.48,16.53,303758.0,16.53,16.53,16.48,16.53,303758.0
2016-10-14 11:40:00,16.53,16.54,16.51,16.54,57445.0,16.53,16.54,16.51,16.54,57445.0
2016-10-14 11:50:00,16.54,16.54,16.5,16.51,197995.0,16.54,16.54,16.5,16.51,197995.0
2016-10-14 12:00:00,16.51,16.55,16.5,16.54,115960.0,16.51,16.55,16.5,16.54,115960.0
2016-10-14 12:10:00,16.54,16.58,16.54,16.55,113294.0,16.54,16.58,16.54,16.55,113294.0
2016-10-14 12:20:00,16.56,16.58,16.55,16.57,108439.0,16.56,16.58,16.55,16.57,108439.0
2016-10-14 12:30:00,16.57,16.58,16.55,16.55,80660.0,16.57,16.58,16.55,16.55,80660.0
2016-10-14 12:40:00,16.55,16.57,16.54,16.57,71114.0,16.55,16.57,16.54,16.57,71114.0
2016-10-14 12:50:00,16.57,16.58,16.56,16.57,88177.0,16.57,16.58,16.56,16.57,88177.0
2016-10-14 13:00:00,16.57,16.58,16.55,16.56,86807.0,16.57,16.58,16.55,16.56,86807.0
2016-10-14 13:10:00,16.57,16.57,16.54,16.57,71213.0,16.57,16.57,16.54,16.57,71213.0
2016-10-14 13:20:00,16.56,16.57,16.52,16.54,148461.0,16.56,16.57,16.52,16.54,148461.0
2016-10-14 13:30:00,16.55,16.59,16.54,16.57,148771.0,16.55,16.59,16.54,16.57,148771.0
2016-10-14 13:40:00,16.58,16.6,16.56,16.58,61709.0,16.58,16.6,16.56,16.58,61709.0
2016-10-14 13:50:00,16.57,16.57,16.54,16.54,67476.0,16.57,16.57,16.54,16.54,67476.0
2016-10-14 14:00:00,16.54,16.57,16.53,16.54,94519.0,16.54,16.57,16.53,16.54,94519.0
2016-10-14 14:10:00,16.55,16.57,16.54,16.54,41451.0,16.55,16.57,16.54,16.54,41451.0
2016-10-14 14:20:00,16.55,16.56,16.54,16.55,88915.0,16.55,16.56,16.54,16.55,88915.0
2016-10-14 14:30:00,16.55,16.56,16.53,16.55,67826.0,16.55,16.56,16.53,16.55,67826.0
2016-10-14 14:40:00,16.54,16.55,16.52,16.53,84476.0,16.54,16.55,16.52,16.53,84476.0
2016-10-14 14:50:00,16.54,16.55,16.53,16.54,70377.0,16.54,16.55,16.53,16.54,70377.0
2016-10-14 15:00:00,16.54,16.57,16.53,16.56,92188.0,16.54,16.57,16.53,16.56,92188.0
2016-10-14 15:10:00,16.56,16.58,16.56,16.56,79865.0,16.56,16.58,16.56,16.56,79865.0
2016-10-14 15:20:00,16.57,16.57,16.54,16.55,150200.0,16.57,16.57,16.54,16.55,150200.0
2016-10-14 15:30:00,16.55,16.56,16.54,16.55,254035.0,16.55,16.56,16.54,16.55,254035.0
2016-10-14 15:40:00,16.55,16.56,16.53,16.56,477428.0,16.55,16.56,16.53,16.56,477428.0
2016-10-14 15:50:00,16.56,16.57,16.54,16.56,621095.0,16.56,16.57,16.54,16.56,621095.0
2016-10-17 09:30:00,16.54,16.56,16.52,16.54,175912.0,16.54,16.56,16.52,16.54,175912.0
2016-10-17 09:40:00,16.55,16.57,16.54,16.57,149448.0,16.55,16.57,16.54,16.57,149448.0
2016-10-17 09:50:00,16.56,16.57,16.52,16.52,93690.0,16.56,16.57,16.52,16.52,93690.0
2016-10-17 10:00:00,16.51,16.53,16.5,16.53,104402.0,16.51,16.53,16.5,16.53,104402.0
2016-10-17 10:10:00,16.52,16.53,16.5,16.52,85403.0,16.52,16.53,16.5,16.52,85403.0
2016-10-17 10:20:00,16.53,16.53,16.5,16.52,113412.0,16.53,16.53,16.5,16.52,113412.0
2016-10-17 10:30:00,16.52,16.54,16.52,16.54,57958.0,16.52,16.54,16.52,16.54,57958.0
2016-10-17 10:40:00,16.54,16.54,16.51,16.52,48051.0,16.54,16.54,16.51,16.52,48051.0
2016-10-17 10:50:00,16.52,16.54,16.51,16.53,43455.0,16.52,16.54,16.51,16.53,43455.0
2016-10-17 11:00:00,16.54,16.57,16.53,16.55,101853.0,16.54,16.57,16.53,16.55,101853.0
2016-10-17 11:10:00,16.56,16.58,16.55,16.58,145408.0,16.56,16.58,16.55,16.58,145408.0
2016-10-17 11:20:00,16.57,16.58,16.55,16.55,69422.0,16.57,16.58,16.55,16.55,69422.0
2016-10-17 11:30:00,16.56,16.56,16.53,16.55,108934.0,16.56,16.56,16.53,16.55,108934.0
2016-10-17 11:40:00,16.54,16.55,16.53,16.54,61386.0,16.54,16.55,16.53,16.54,61386.0
2016-10-17 11:50:00,16.54,16.56,16.54,16.54,75801.0,16.54,16.56,16.54,16.54,75801.0
2016-10-17 12:00:00,16.54,16.55,16.53,16.54,15780.0,16.54,16.55,16.53,16.54,15780.0
2016-10-17 12:10:00,16.53,16.54,16.52,16.54,72401.0,16.53,16.54,16.52,16.54,72401.0
2016-10-17 12:20:00,16.54,16.55,16.52,16.55,51623.0,16.54,16.55,16.52,16.55,51623.0
2016-10-17 12:30:00,16.54,16.56,16.54,16.56,49821.0,16.54,16.56,16.54,16.56,49821.0
2016-10-17 12:40:00,16.55,16.56,16.55,16.55,33012.0,16.55,16.56,16.55,16.55,33012.0
2016-10-17 12:50:00,16.56,16.58,16.55,16.57,52813.0,16.56,16.58,16.55,16.57,52813.0
2016-10-17 13:00:00,16.58,16.58,16.56,16.57,177924.0,16.58,16.58,16.56,16.57,177924.0
2016-10-17 13:10:00,16.56,16.59,16.56,16.58,109973.0,16.56,16.59,16.56,16.58,109973.0
2016-10-17 13:20:00,16.58,16.6,16.55,16.55,202740.0,16.58,16.6,16.55,16.55,202740.0
2016-10-17 13:30:00,16.55,16.57,16.55,16.55,59446.0,16.55,16.57,16.55,16.55,59446.0
2016-10-17 13:40:00,16.55,16.57,16.55,16.57,133978.0,16.55,16.57,16.55,16.57,133978.0
2016-10-17 13:50:00,16.56,16.58,16.56,16.57,33810.0,16.56,16.58,16.56,16.57,33810.0
2016-10-17 14:00:00,16.58,16.58,16.57,16.57,13616.0,16.58,16.58,16.57,16.57,13616.0
2016-10-17 14:10:00,16.58,16.58,16.56,16.57,35291.0,16.58,16.58,16.56,16.57,35291.0
2016-10-17 14:20:00,16.56,16.57,16.56,16.57,27285.0,16.56,16.57,16.56,16.57,27285.0
2016-10-17 14:30:00,16.57,16.57,16.56,16.56,39692.0,16.57,16.57,16.56,16.56,39692.0
2016-10-17 14:40:00,16.57,16.59,16.56,16.59,45633.0,16.57,16.59,16.56,16.59,45633.0
2016-10-17 14:50:00,16.59,16.59,16.58,16.59,56170.0,16.59,16.59,16.58,16.59,56170.0
2016-10-17 15:00:00,16.59,16.59,16.58,16.59,29359.0,16.59,16.59,16.58,16.59,29359.0
2016-10-17 15:10:00,16.59,16.59,16.57,16.58,64397.0,16.59,16.59,16.57,16.58,64397.0
2016-10-17 15:20:00,16.57,16.58,16.56,16.57,54516.0,16.57,16.58,16.56,16.57,54516.0
2016-10-17 15:30:00,16.57,16.57,16.55,16.56,93124.0,16.57,16.57,16.55,16.56,93124.0
2016-10-17 15:40:00,16.56,16.56,16.55,16.55,80335.0,16.56,16.56,16.55,16.55,80335.0
2016-10-17 15:50:00,16.56,16.57,16.55,16.56,359308.0,16.56,16.57,16.55,16.56,359308.0
2016-10-18 09:30:00,16.69,16.7,16.64,16.66,280008.0,16.69,16.7,16.64,16.66,280008.0
2016-10-18 09:40:00,16.66,16.67,16.65,16.66,61941.0,16.66,16.67,16.65,16.66,61941.0
2016-10-18 09:50:00,16.65,16.67,16.65,16.66,72716.0,16.65,16.67,16.65,16.66,72716.0
2016-10-18 10:00:00,16.65,16.66,16.62,16.64,199076.0,16.65,16.66,16.62,16.64,199076.0
2016-10-18 10:10:00,16.64,16.67,16.63,16.66,166858.0,16.64,16.67,16.63,16.66,166858.0
2016-10-18 10:20:00,16.66,16.68,16.64,16.67,96423.0,16.66,16.68,16.64,16.67,96423.0
2016-10-18 10:30:00,16.66,16.69,16.66,16.68,166330.0,16.66,16.69,16.66,16.68,166330.0
2016-10-18 10:40:00,16.68,16.69,16.67,16.68,158176.0,16.68,16.69,16.67,16.68,158176.0
2016-10-18 10:50:00,16.69,16.69,16.67,16.68,155096.0,16.69,16.69,16.67,16.68,155096.0
2016-10-18 11:00:00,16.69,16.71,16.68,16.71,93809.0,16.69,16.71,16.68,16.71,93809.0
2016-10-18 11:10:00,16.71,16.75,16.7,16.73,225336.0,16.71,16.75,16.7,16.73,225336.0
2016-10-18 11:20:00,16.74,16.75,16.72,16.74,829057.0,16.74,16.75,16.72,16.74,829057.0
2016-10-18 11:30:00,16.75,16.77,16.73,16.76,431119.0,16.75,16.77,16.73,16.76,431119.0
2016-10-18 11:40:00,16.76,16.8,16.76,16.77,793925.0,16.76,16.8,16.76,16.77,793925.0
2016-10-18 11:50:00,16.77,16.79,16.76,16.78,216757.0,16.77,16.79,16.76,16.78,216757.0
2016-10-18 12:00:00,16.79,16.8,16.77,16.8,156328.0,16.79,16.8,16.77,16.8,156328.0
2016-10-18 12:10:00,16.8,16.8,16.78,16.79,161948.0,16.8,16.8,16.78,16.79,161948.0
2016-10-18 12:20:00,16.79,16.8,16.76,16.76,211009.0,16.79,16.8,16.76,16.76,211009.0
2016-10-18 12:30:00,16.76,16.77,16.76,16.76,51289.0,16.76,16.77,16.76,16.76,51289.0
2016-10-18 12:40:00,16.76,16.77,16.74,16.76,447776.0,16.76,16.77,16.74,16.76,447776.0
2016-10-18 12:50:00,16.76,16.77,16.75,16.75,234158.0,16.76,16.77,16.75,16.75,234158.0
2016-10-18 13:00:00,16.75,16.76,16.74,16.75,183504.0,16.75,16.76,16.74,16.75,183504.0
2016-10-18 13:10:00,16.75,16.76,16.73,16.73,68540.0,16.75,16.76,16.73,16.73,68540.0
2016-10-18 13:20:00,16.74,16.74,16.72,16.72,75150.0,16.74,16.74,16.72,16.72,75150.0
2016-10-18 13:30:00,16.73,16.74,16.72,16.73,53140.0,16.73,16.74,16.72,16.73,53140.0
2016-10-18 13:40:00,16.73,16.74,16.72,16.73,30962.0,16.73,16.74,16.72,16.73,30962.0
2016-10-18 13:50:00,16.74,16.74,16.72,16.73,79945.0,16.74,16.74,16.72,16.73,79945.0
2016-10-18 14:00:00,16.73,16.73,16.71,16.73,133906.0,16.73,16.73,16.71,16.73,133906.0
2016-10-18 14:10:00,16.72,16.73,16.71,16.72,30596.0,16.72,16.73,16.71,16.72,30596.0
2016-10-18 14:20:00,16.71,16.73,16.71,16.73,34085.0,16.71,16.73,16.71,16.73,34085.0
2016-10-18 14:30:00,16.73,16.75,16.73,16.74,51924.0,16.73,16.75,16.73,16.74,51924.0
2016-10-18 14:40:00,16.74,16.75,16.73,16.74,44278.0,16.74,16.75,16.73,16.74,44278.0
2016-10-18 14:50:00,16.74,16.75,16.73,16.74,37479.0,16.74,16.75,16.73,16.74,37479.0
2016-10-18 15:00:00,16.73,16.74,16.72,16.73,38331.0,16.73,16.74,16.72,16.73,38331.0
2016-10-18 15:10:00,16.72,16.74,16.72,16.73,62850.0,16.72,16.74,16.72,16.73,62850.0
2016-10-18 15:20:00,16.73,16.73,16.72,16.73,41743.0,16.73,16.73,16.72,16.73,41743.0
2016-10-18 15:30:00,16.73,16.74,16.72,16.73,227815.0,16.73,16.74,16.72,16.73,227815.0
2016-10-18 15:40:00,16.74,16.74,16.72,16.73,50044.0,16.74,16.74,16.72,16.73,50044.0
2016-10-18 15:50:00,16.73,16.73,16.72,16.73,420996.0,16.73,16.73,16.72,16.73,420996.0
2016-10-19 09:30:00,16.8,16.83,16.78,16.82,235843.0,16.8,16.83,16.78,16.82,235843.0
2016-10-19 09:40:00,16.82,16.83,16.75,16.76,245113.0,16.82,16.83,16.75,16.76,245113.0
2016-10-19 09:50:00,16.76,16.76,16.72,16.76,457977.0,16.76,16.76,16.72,16.76,457977.0
2016-10-19 10:00:00,16.76,16.76,16.71,16.71,194171.0,16.76,16.76,16.71,16.71,194171.0
2016-10-19 10:10:00,16.71,16.74,16.67,16.69,334334.0,16.71,16.74,16.67,16.69,334334.0
2016-10-19 10:20:00,16.69,16.74,16.69,16.73,283765.0,16.69,16.74,16.69,16.73,283765.0
2016-10-19 10:30:00,16.72,16.75,16.72,16.73,324100.0,16.72,16.75,16.72,16.73,324100.0
2016-10-19 10:40:00,16.73,16.73,16.7,16.72,120549.0,16.73,16.73,16.7,16.72,120549.0
2016-10-19 10:50:00,16.72,16.77,16.71,16.77,224481.0,16.72,16.77,16.71,16.77,224481.0
2016-10-19 11:00:00,16.77,16.84,16.76,16.83,412695.0,16.77,16.84,16.76,16.83,412695.0
2016-10-19 11:10:00,16.84,16.85,16.8,16.8,396432.0,16.84,16.85,16.8,16.8,396432.0
2016-10-19 11:20:00,16.81,16.83,16.81,16.82,134219.0,16.81,16.83,16.81,16.82,134219.0
2016-10-19 11:30:00,16.82,16.83,16.79,16.8,273273.0,16.82,16.83,16.79,16.8,273273.0
2016-10-19 11:40:00,16.8,16.81,16.79,16.81,62461.0,16.8,16.81,16.79,16.81,62461.0
2016-10-19 11:50:00,16.81,16.81,16.78,16.8,103374.0,16.81,16.81,16.78,16.8,103374.0
2016-10-19 12:00:00,16.8,16.8,16.77,16.77,103345.0,16.8,16.8,16.77,16.77,103345.0
2016-10-19 12:10:00,16.78,16.79,16.76,16.79,109707.0,16.78,16.79,16.76,16.79,109707.0
2016-10-19 12:20:00,16.78,16.8,16.78,16.79,29605.0,16.78,16.8,16.78,16.79,29605.0
2016-10-19 12:30:00,16.78,16.79,16.75,16.76,195667.0,16.78,16.79,16.75,16.76,195667.0
2016-10-19 12:40:00,16.76,16.76,16.74,16.75,21341.0,16.76,16.76,16.74,16.75,21341.0
2016-10-19 12:50:00,16.75,16.78,16.74,16.77,176607.0,16.75,16.78,16.74,16.77,176607.0
2016-10-19 13:00:00,16.76,16.77,16.74,16.75,106237.0,16.76,16.77,16.74,16.75,106237.0
2016-10-19 13:10:00,16.75,16.76,16.75,16.75,34268.0,16.75,16.76,16.75,16.75,34268.0
2016-10-19 13:20:00,16.76,16.78,16.75,16.77,136154.0,16.76,16.78,16.75,16.77,136154.0
2016-10-19 13:30:00,16.77,16.78,16.76,16.76,98792.0,16.77,16.78,16.76,16.76,98792.0
2016-10-19 13:40:00,16.76,16.78,16.76,16.77,117724.0,16.76,16.78,16.76,16.77,117724.0
2016-10-19 13:50:00,16.76,16.77,16.75,16.77,106991.0,16.76,16.77,16.75,16.77,106991.0
2016-10-19 14:00:00,16.77,16.79,16.76,16.78,164006.0,16.77,16.79,16.76,16.78,164006.0
2016-10-19 14:10:00,16.78,16.79,16.77,16.79,98481.0,16.78,16.79,16.77,16.79,98481.0
2016-10-19 14:20:00,16.78,16.8,16.75,16.77,307514.0,16.78,16.8,16.75,16.77,307514.0
2016-10-19 14:30:00,16.77,16.77,16.75,16.75,201110.0,16.77,16.77,16.75,16.75,201110.0
2016-10-19 14:40:00,16.75,16.77,16.75,16.75,54662.0,16.75,16.77,16.75,16.75,54662.0
2016-10-19 14:50:00,16.76,16.76,16.74,16.76,341953.0,16.76,16.76,16.74,16.76,341953.0
2016-10-19 15:00:00,16.75,16.78,16.75,16.78,119437.0,16.75,16.78,16.75,16.78,119437.0
2016-10-19 15:10:00,16.78,16.78,16.77,16.77,28184.0,16.78,16.78,16.77,16.77,28184.0
2016-10-19 15:20:00,16.78,16.78,16.77,16.78,72279.0,16.78,16.78,16.77,16.78,72279.0
2016-10-19 15:30:00,16.78,16.79,16.77,16.79,60177.0,16.78,16.79,16.77,16.79,60177.0
2016-10-19 15:40:00,16.78,16.79,16.77,16.79,294379.0,16.78,16.79,16.77,16.79,294379.0
2016-10-19 15:50:00,16.79,16.79,16.77,16.79,394647.0,16.79,16.79,16.77,16.79,394647.0
2016-10-20 09:30:00,16.8,16.83,16.78,16.79,379886.0,16.8,16.83,16.78,16.79,379886.0
2016-10-20 09:40:00,16.79,16.81,16.77,16.79,168055.0,16.79,16.81,16.77,16.79,168055.0
2016-10-20 09:50:00,16.79,16.79,16.76,16.77,120181.0,16.79,16.79,16.76,16.77,120181.0
2016-10-20 10:00:00,16.77,16.77,16.64,16.64,815219.0,16.77,16.77,16.64,16.64,815219.0
2016-10-20 10:10:00,16.64,16.65,16.6,16.63,360745.0,16.64,16.65,16.6,16.63,360745.0
2016-10-20 10:20:00,16.63,16.64,16.57,16.58,313035.0,16.63,16.64,16.57,16.58,313035.0
2016-10-20 10:30:00,16.58,16.6,16.56,16.59,210914.0,16.58,16.6,16.56,16.59,210914.0
2016-10-20 10:40:00,16.6,16.62,16.58,16.61,65798.0,16.6,16.62,16.58,16.61,65798.0
2016-10-20 10:50:00,16.62,16.64,16.6,16.64,230954.0,16.62,16.64,16.6,16.64,230954.0
2016-10-20 11:00:00,16.63,16.65,16.62,16.64,98429.0,16.63,16.65,16.62,16.64,98429.0
2016-10-20 11:10:00,16.64,16.65,16.62,16.63,100251.0,16.64,16.65,16.62,16.63,100251.0
2016-10-20 11:20:00,16.63,16.65,16.62,16.64,198842.0,16.63,16.65,16.62,16.64,198842.0
2016-10-20 11:30:00,16.64,16.65,16.63,16.64,437532.0,16.64,16.65,16.63,16.64,437532.0
2016-10-20 11:40:00,16.64,16.64,16.61,16.63,92587.0,16.64,16.64,16.61,16.63,92587.0
2016-10-20 11:50:00,16.64,16.64,16.62,16.64,62695.0,16.64,16.64,16.62,16.64,62695.0
2016-10-20 12:00:00,16.63,16.67,16.63,16.66,97093.0,16.63,16.67,16.63,16.66,97093.0
2016-10-20 12:10:00,16.66,16.67,16.63,16.64,39981.0,16.66,16.67,16.63,16.64,39981.0
2016-10-20 12:20:00,16.64,16.64,16.62,16.63,37503.0,16.64,16.64,16.62,16.63,37503.0
2016-10-20 12:30:00,16.62,16.65,16.62,16.65,34982.0,16.62,16.65,16.62,16.65,34982.0
2016-10-20 12:40:00,16.65,16.66,16.63,16.65,93031.0,16.65,16.66,16.63,16.65,93031.0
2016-10-20 12:50:00,16.65,16.67,16.65,16.66,172832.0,16.65,16.67,16.65,16.66,172832.0
2016-10-20 13:00:00,16.66,16.66,16.65,16.66,33083.0,16.66,16.66,16.65,16.66,33083.0
2016-10-20 13:10:00,16.66,16.66,16.65,16.65,47672.0,16.66,16.66,16.65,16.65,47672.0
2016-10-20 13:20:00,16.66,16.66,16.64,16.66,95394.0,16.66,16.66,16.64,16.66,95394.0
2016-10-20 13:30:00,16.66,16.67,16.65,16.66,46628.0,16.66,16.67,16.65,16.66,46628.0
2016-10-20 13:40:00,16.65,16.66,16.65,16.65,17343.0,16.65,16.66,16.65,16.65,17343.0
2016-10-20 13:50:00,16.66,16.67,16.64,16.65,52211.0,16.66,16.67,16.64,16.65,52211.0
2016-10-20 14:00:00,16.64,16.65,16.64,16.64,23992.0,16.64,16.65,16.64,16.64,23992.0
2016-10-20 14:10:00,16.64,16.65,16.64,16.64,56017.0,16.64,16.65,16.64,16.64,56017.0
2016-10-20 14:20:00,16.65,16.65,16.63,16.63,84700.0,16.65,16.65,16.63,16.63,84700.0
2016-10-20 14:30:00,16.64,16.65,16.63,16.64,91989.0,16.64,16.65,16.63,16.64,91989.0
2016-10-20 14:40:00,16.65,16.65,16.63,16.63,14646.0,16.65,16.65,16.63,16.63,14646.0
2016-10-20 14:50:00,16.64,16.64,16.63,16.64,26092.0,16.64,16.64,16.63,16.64,26092.0
2016-10-20 15:00:00,16.64,16.64,16.63,16.64,28263.0,16.64,16.64,16.63,16.64,28263.0
2016-10-20 15:10:00,16.64,16.66,16.63,16.65,352099.0,16.64,16.66,16.63,16.65,352099.0
2016-10-20 15:20:00,16.66,16.66,16.64,16.64,280605.0,16.66,16.66,16.64,16.64,280605.0
2016-10-20 15:30:00,16.64,16.64,16.63,16.63,90242.0,16.64,16.64,16.63,16.63,90242.0
2016-10-20 15:40:00,16.63,16.64,16.62,16.64,211278.0,16.63,16.64,16.62,16.64,211278.0
2016-10-20 15:50:00,16.64,16.65,16.63,16.64,533553.0,16.64,16.65,16.63,16.64,533553.0
2016-10-21 09:30:00,16.65,16.66,16.63,16.63,152762.0,16.65,16.66,16.63,16.63,152762.0
2016-10-21 09:40:00,16.64,16.65,16.62,16.64,113704.0,16.64,16.65,16.62,16.64,113704.0
2016-10-21 09:50:00,16.63,16.64,16.62,16.62,55487.0,16.63,16.64,16.62,16.62,55487.0
2016-10-21 10:00:00,16.62,16.64,16.6,16.63,93310.0,16.62,16.64,16.6,16.63,93310.0
2016-10-21 10:10:00,16.64,16.65,16.62,16.65,77925.0,16.64,16.65,16.62,16.65,77925.0
2016-10-21 10:20:00,16.64,16.64,16.59,16.6,168662.0,16.64,16.64,16.59,16.6,168662.0
2016-10-21 10:30:00,16.6,16.62,16.59,16.61,122508.0,16.6,16.62,16.59,16.61,122508.0
2016-10-21 10:40:00,16.61,16.63,16.6,16.62,138957.0,16.61,16.63,16.6,16.62,138957.0
2016-10-21 10:50:00,16.63,16.63,16.61,16.62,51163.0,16.63,16.63,16.61,16.62,51163.0
2016-10-21 11:00:00,16.62,16.63,16.61,16.61,73674.0,16.62,16.63,16.61,16.61,73674.0
2016-10-21 11:10:00,16.62,16.63,16.6,16.62,179071.0,16.62,16.63,16.6,16.62,179071.0
2016-10-21 11:20:00,16.62,16.62,16.61,16.61,23566.0,16.62,16.62,16.61,16.61,23566.0
2016-10-21 11:30:00,16.62,16.63,16.6,16.6,289605.0,16.62,16.63,16.6,16.6,289605.0
2016-10-21 11:40:00,16.61,16.61,16.59,16.59,111207.0,16.61,16.61,16.59,16.59,111207.0
2016-10-21 11:50:00,16.59,16.6,16.57,16.58,87750.0,16.59,16.6,16.57,16.58,87750.0
2016-10-21 12:00:00,16.57,16.6,16.57,16.59,53493.0,16.57,16.6,16.57,16.59,53493.0
2016-10-21 12:10:00,16.59,16.6,16.58,16.58,78753.0,16.59,16.6,16.58,16.58,78753.0
2016-10-21 12:20:00,16.58,16.59,16.57,16.58,91325.0,16.58,16.59,16.57,16.58,91325.0
2016-10-21 12:30:00,16.58,16.59,16.57,16.58,104911.0,16.58,16.59,16.57,16.58,104911.0
2016-10-21 12:40:00,16.58,16.59,16.58,16.58,51876.0,16.58,16.59,16.58,16.58,51876.0
2016-10-21 12:50:00,16.58,16.6,16.57,16.59,132827.0,16.58,16.6,16.57,16.59,132827.0
2016-10-21 13:00:00,16.59,16.61,16.58,16.61,53699.0,16.59,16.61,16.58,16.61,53699.0
2016-10-21 13:10:00,16.61,16.61,16.59,16.6,27555.0,16.61,16.61,16.59,16.6,27555.0
2016-10-21 13:20:00,16.59,16.62,16.58,16.61,91771.0,16.59,16.62,16.58,16.61,91771.0
2016-10-21 13:30:00,16.61,16.61,16.6,16.61,44609.0,16.61,16.61,16.6,16.61,44609.0
2016-10-21 13:40:00,16.61,16.61,16.6,16.61,69793.0,16.61,16.61,16.6,16.61,69793.0
2016-10-21 13:50:00,16.61,16.62,16.6,16.62,88883.0,16.61,16.62,16.6,16.62,88883.0
2016-10-21 14:00:00,16.61,16.62,16.61,16.61,29879.0,16.61,16.62,16.61,16.61,29879.0
2016-10-21 14:10:00,16.62,16.63,16.61,16.62,29297.0,16.62,16.63,16.61,16.62,29297.0
2016-10-21 14:20:00,16.62,16.63,16.62,16.63,31709.0,16.62,16.63,16.62,16.63,31709.0
2016-10-21 14:30:00,16.62,16.63,16.62,16.62,28062.0,16.62,16.63,16.62,16.62,28062.0
2016-10-21 14:40:00,16.62,16.63,16.62,16.63,22322.0,16.62,16.63,16.62,16.63,22322.0
2016-10-21 14:50:00,16.63,16.64,16.62,16.64,25760.0,16.63,16.64,16.62,16.64,25760.0
2016-10-21 15:00:00,16.64,16.65,16.63,16.64,49372.0,16.64,16.65,16.63,16.64,49372.0
2016-10-21 15:10:00,16.64,16.65,16.64,16.65,80946.0,16.64,16.65,16.64,16.65,80946.0
2016-10-21 15:20:00,16.64,16.65,16.64,16.64,121799.0,16.64,16.65,16.64,16.64,121799.0
2016-10-21 15:30:00,16.64,16.65,16.64,16.64,90983.0,16.64,16.65,16.64,16.64,90983.0
2016-10-21 15:40:00,16.65,16.65,16.64,16.64,100452.0,16.65,16.65,16.64,16.64,100452.0
2016-10-21 15:50:00,16.65,16.65,16.64,16.65,228390.0,16.65,16.65,16.64,16.65,228390.0
2016-10-24 09:30:00,16.96,16.98,16.92,16.94,664959.0,16.96,16.98,16.92,16.94,664959.0
2016-10-24 09:40:00,16.93,16.96,16.9,16.92,300864.0,16.93,16.96,16.9,16.92,300864.0
2016-10-24 09:50:00,16.92,16.93,16.82,16.82,193199.0,16.92,16.93,16.82,16.82,193199.0
2016-10-24 10:00:00,16.82,16.83,16.76,16.78,534017.0,16.82,16.83,16.76,16.78,534017.0
2016-10-24 10:10:00,16.78,16.79,16.72,16.74,269492.0,16.78,16.79,16.72,16.74,269492.0
2016-10-24 10:20:00,16.74,16.74,16.68,16.71,335381.0,16.74,16.74,16.68,16.71,335381.0
2016-10-24 10:30:00,16.71,16.72,16.69,16.71,111587.0,16.71,16.72,16.69,16.71,111587.0
2016-10-24 10:40:00,16.71,16.72,16.7,16.71,66508.0,16.71,16.72,16.7,16.71,66508.0
2016-10-24 10:50:00,16.71,16.72,16.69,16.71,110613.0,16.71,16.72,16.69,16.71,110613.0
2016-10-24 11:00:00,16.72,16.72,16.65,16.65,307686.0,16.72,16.72,16.65,16.65,307686.0
2016-10-24 11:10:00,16.65,16.69,16.64,16.68,177012.0,16.65,16.69,16.64,16.68,177012.0
2016-10-24 11:20:00,16.68,16.69,16.66,16.66,263020.0,16.68,16.69,16.66,16.66,263020.0
2016-10-24 11:30:00,16.66,16.71,16.66,16.71,149933.0,16.66,16.71,16.66,16.71,149933.0
2016-10-24 11:40:00,16.7,16.71,16.69,16.7,115906.0,16.7,16.71,16.69,16.7,115906.0
2016-10-24 11:50:00,16.7,16.7,16.69,16.7,69033.0,16.7,16.7,16.69,16.7,69033.0
2016-10-24 12:00:00,16.69,16.7,16.67,16.68,96917.0,16.69,16.7,16.67,16.68,96917.0
2016-10-24 12:10:00,16.68,16.69,16.68,16.69,27591.0,16.68,16.69,16.68,16.69,27591.0
2016-10-24 12:20:00,16.69,16.7,16.66,16.68,162706.0,16.69,16.7,16.66,16.68,162706.0
2016-10-24 12:30:00,16.68,16.7,16.67,16.68,64245.0,16.68,16.7,16.67,16.68,64245.0
2016-10-24 12:40:00,16.69,16.69,16.68,16.69,26278.0,16.69,16.69,16.68,16.69,26278.0
2016-10-24 12:50:00,16.68,16.7,16.68,16.69,30633.0,16.68,16.7,16.68,16.69,30633.0
2016-10-24 13:00:00,16.69,16.7,16.68,16.68,46095.0,16.69,16.7,16.68,16.68,46095.0
2016-10-24 13:10:00,16.69,16.7,16.67,16.69,67803.0,16.69,16.7,16.67,16.69,67803.0
2016-10-24 13:20:00,16.69,16.71,16.69,16.7,60356.0,16.69,16.71,16.69,16.7,60356.0
2016-10-24 13:30:00,16.7,16.7,16.68,16.69,27779.0,16.7,16.7,16.68,16.69,27779.0
2016-10-24 13:40:00,16.69,16.7,16.69,16.69,11663.0,16.69,16.7,16.69,16.69,11663.0
2016-10-24 13:50:00,16.7,16.7,16.69,16.69,29554.0,16.7,16.7,16.69,16.69,29554.0
2016-10-24 14:00:00,16.7,16.7,16.68,16.7,102422.0,16.7,16.7,16.68,16.7,102422.0
2016-10-24 14:10:00,16.69,16.7,16.68,16.69,49122.0,16.69,16.7,16.68,16.69,49122.0
2016-10-24 14:20:00,16.7,16.7,16.68,16.69,29167.0,16.7,16.7,16.68,16.69,29167.0
2016-10-24 14:30:00,16.69,16.71,16.68,16.7,62288.0,16.69,16.71,16.68,16.7,62288.0
2016-10-24 14:40:00,16.7,16.7,16.69,16.7,30998.0,16.7,16.7,16.69,16.7,30998.0
2016-10-24 14:50:00,16.69,16.7,16.69,16.7,47387.0,16.69,16.7,16.69,16.7,47387.0
2016-10-24 15:00:00,16.7,16.7,16.69,16.7,21377.0,16.7,16.7,16.69,16.7,21377.0
2016-10-24 15:10:00,16.7,16.71,16.69,16.7,46568.0,16.7,16.71,16.69,16.7,46568.0
2016-10-24 15:20:00,16.7,16.7,16.68,16.69,95090.0,16.7,16.7,16.68,16.69,95090.0
2016-10-24 15:30:00,16.68,16.7,16.68,16.7,33252.0,16.68,16.7,16.68,16.7,33252.0
2016-10-24 15:40:00,16.7,16.7,16.69,16.7,46094.0,16.7,16.7,16.69,16.7,46094.0
2016-10-24 15:50:00,16.69,16.71,16.69,16.7,365526.0,16.69,16.71,16.69,16.7,365526.0
2016-10-25 09:30:00,16.8,16.82,16.78,16.82,161482.0,16.8,16.82,16.78,16.82,161482.0
2016-10-25 09:40:00,16.82,16.83,16.79,16.79,140409.0,16.82,16.83,16.79,16.79,140409.0
2016-10-25 09:50:00,16.79,16.8,16.77,16.79,95844.0,16.79,16.8,16.77,16.79,95844.0
2016-10-25 10:00:00,16.79,16.84,16.79,16.82,173964.0,16.79,16.84,16.79,16.82,173964.0
2016-10-25 10:10:00,16.82,16.83,16.79,16.82,361980.0,16.82,16.83,16.79,16.82,361980.0
2016-10-25 10:20:00,16.82,16.82,16.78,16.8,246426.0,16.82,16.82,16.78,16.8,246426.0
2016-10-25 10:30:00,16.8,16.82,16.79,16.81,264719.0,16.8,16.82,16.79,16.81,264719.0
2016-10-25 10:40:00,16.81,16.83,16.8,16.82,131484.0,16.81,16.83,16.8,16.82,131484.0
2016-10-25 10:50:00,16.82,16.83,16.77,16.8,352368.0,16.82,16.83,16.77,16.8,352368.0
2016-10-25 11:00:00,16.8,16.85,16.8,16.85,111590.0,16.8,16.85,16.8,16.85,111590.0
2016-10-25 11:10:00,16.84,16.86,16.82,16.83,72694.0,16.84,16.86,16.82,16.83,72694.0
2016-10-25 11:20:00,16.83,16.85,16.82,16.85,113212.0,16.83,16.85,16.82,16.85,113212.0
2016-10-25 11:30:00,16.85,16.92,16.84,16.88,537941.0,16.85,16.92,16.84,16.88,537941.0
2016-10-25 11:40:00,16.87,16.88,16.85,16.88,229681.0,16.87,16.88,16.85,16.88,229681.0
2016-10-25 11:50:00,16.87,16.89,16.86,16.87,166660.0,16.87,16.89,16.86,16.87,166660.0
2016-10-25 12:00:00,16.87,16.88,16.85,16.86,104215.0,16.87,16.88,16.85,16.86,104215.0
2016-10-25 12:10:00,16.86,16.87,16.85,16.87,51467.0,16.86,16.87,16.85,16.87,51467.0
2016-10-25 12:20:00,16.86,16.88,16.85,16.87,348139.0,16.86,16.88,16.85,16.87,348139.0
2016-10-25 12:30:00,16.87,16.88,16.86,16.88,176754.0,16.87,16.88,16.86,16.88,176754.0
2016-10-25 12:40:00,16.88,16.88,16.85,16.86,113558.0,16.88,16.88,16.85,16.86,113558.0
2016-10-25 12:50:00,16.86,16.87,16.83,16.85,142904.0,16.86,16.87,16.83,16.85,142904.0
2016-10-25 13:00:00,16.85,16.86,16.84,16.85,58611.0,16.85,16.86,16.84,16.85,58611.0
2016-10-25 13:10:00,16.85,16.88,16.85,16.88,57910.0,16.85,16.88,16.85,16.88,57910.0
2016-10-25 13:20:00,16.88,16.89,16.87,16.88,43348.0,16.88,16.89,16.87,16.88,43348.0
2016-10-25 13:30:00,16.88,16.89,16.87,16.88,83583.0,16.88,16.89,16.87,16.88,83583.0
2016-10-25 13:40:00,16.88,16.88,16.87,16.88,32589.0,16.88,16.88,16.87,16.88,32589.0
2016-10-25 13:50:00,16.88,16.89,16.87,16.89,77768.0,16.88,16.89,16.87,16.89,77768.0
2016-10-25 14:00:00,16.88,16.91,16.88,16.91,112826.0,16.88,16.91,16.88,16.91,112826.0
2016-10-25 14:10:00,16.91,16.91,16.9,16.9,33286.0,16.91,16.91,16.9,16.9,33286.0
2016-10-25 14:20:00,16.91,16.92,16.88,16.89,124415.0,16.91,16.92,16.88,16.89,124415.0
2016-10-25 14:30:00,16.9,16.9,16.88,16.88,42195.0,16.9,16.9,16.88,16.88,42195.0
2016-10-25 14:40:00,16.88,16.89,16.87,16.88,49573.0,16.88,16.89,16.87,16.88,49573.0
2016-10-25 14:50:00,16.88,16.89,16.88,16.88,22268.0,16.88,16.89,16.88,16.88,22268.0
2016-10-25 15:00:00,16.88,16.89,16.87,16.88,64011.0,16.88,16.89,16.87,16.88,64011.0
2016-10-25 15:10:00,16.88,16.88,16.87,16.88,102411.0,16.88,16.88,16.87,16.88,102411.0
2016-10-25 15:20:00,16.87,16.88,16.86,16.87,99534.0,16.87,16.88,16.86,16.87,99534.0
2016-10-25 15:30:00,16.86,16.87,16.86,16.87,35963.0,16.86,16.87,16.86,16.87,35963.0
2016-10-25 15:40:00,16.86,16.88,16.86,16.87,217651.0,16.86,16.88,16.86,16.87,217651.0
2016-10-25 15:50:00,16.87,16.87,16.85,16.86,773411.0,16.87,16.87,16.85,16.86,773411.0
2016-10-26 09:30:00,16.81,16.87,16.81,16.83,387113.0,16.81,16.87,16.81,16.83,387113.0
2016-10-26 09:40:00,16.83,16.84,16.8,16.83,420946.0,16.83,16.84,16.8,16.83,420946.0
2016-10-26 09:50:00,16.82,16.83,16.8,16.81,84989.0,16.82,16.83,16.8,16.81,84989.0
2016-10-26 10:00:00,16.8,16.82,16.75,16.77,159177.0,16.8,16.82,16.75,16.77,159177.0
2016-10-26 10:10:00,16.77,16.79,16.77,16.79,68457.0,16.77,16.79,16.77,16.79,68457.0
2016-10-26 10:20:00,16.78,16.79,16.74,16.77,388536.0,16.78,16.79,16.74,16.77,388536.0
2016-10-26 10:30:00,16.78,16.8,16.76,16.78,175738.0,16.78,16.8,16.76,16.78,175738.0
2016-10-26 10:40:00,16.78,16.82,16.78,16.81,89966.0,16.78,16.82,16.78,16.81,89966.0
2016-10-26 10:50:00,16.82,16.82,16.79,16.79,82686.0,16.82,16.82,16.79,16.79,82686.0
2016-10-26 11:00:00,16.79,16.79,16.77,16.79,214951.0,16.79,16.79,16.77,16.79,214951.0
2016-10-26 11:10:00,16.79,16.8,16.78,16.79,66511.0,16.79,16.8,16.78,16.79,66511.0
2016-10-26 11:20:00,16.79,16.79,16.76,16.79,96211.0,16.79,16.79,16.76,16.79,96211.0
2016-10-26 11:30:00,16.79,16.8,16.77,16.78,137181.0,16.79,16.8,16.77,16.78,137181.0
2016-10-26 11:40:00,16.77,16.78,16.75,16.77,87740.0,16.77,16.78,16.75,16.77,87740.0
2016-10-26 11:50:00,16.76,16.78,16.76,16.78,39493.0,16.76,16.78,16.76,16.78,39493.0
2016-10-26 12:00:00,16.77,16.79,16.77,16.78,62410.0,16.77,16.79,16.77,16.78,62410.0
2016-10-26 12:10:00,16.79,16.79,16.76,16.78,91630.0,16.79,16.79,16.76,16.78,91630.0
2016-10-26 12:20:00,16.78,16.78,16.77,16.78,23196.0,16.78,16.78,16.77,16.78,23196.0
2016-10-26 12:30:00,16.77,16.79,16.77,16.78,89121.0,16.77,16.79,16.77,16.78,89121.0
2016-10-26 12:40:00,16.77,16.78,16.76,16.77,26183.0,16.77,16.78,16.76,16.77,26183.0
2016-10-26 12:50:00,16.78,16.78,16.7,16.72,366141.0,16.78,16.78,16.7,16.72,366141.0
2016-10-26 13:00:00,16.71,16.72,16.68,16.69,222816.0,16.71,16.72,16.68,16.69,222816.0
2016-10-26 13:10:00,16.7,16.72,16.69,16.71,142578.0,16.7,16.72,16.69,16.71,142578.0
2016-10-26 13:20:00,16.71,16.74,16.71,16.73,106558.0,16.71,16.74,16.71,16.73,106558.0
2016-10-26 13:30:00,16.73,16.74,16.72,16.73,130935.0,16.73,16.74,16.72,16.73,130935.0
2016-10-26 13:40:00,16.72,16.73,16.71,16.71,134366.0,16.72,16.73,16.71,16.71,134366.0
2016-10-26 13:50:00,16.72,16.73,16.71,16.73,42096.0,16.72,16.73,16.71,16.73,42096.0
2016-10-26 14:00:00,16.73,16.74,16.72,16.74,76887.0,16.73,16.74,16.72,16.74,76887.0
2016-10-26 14:10:00,16.74,16.75,16.73,16.73,68268.0,16.74,16.75,16.73,16.73,68268.0
2016-10-26 14:20:00,16.74,16.74,16.73,16.73,19222.0,16.74,16.74,16.73,16.73,19222.0
2016-10-26 14:30:00,16.73,16.75,16.73,16.74,82321.0,16.73,16.75,16.73,16.74,82321.0
2016-10-26 14:40:00,16.75,16.75,16.72,16.73,71004.0,16.75,16.75,16.72,16.73,71004.0
2016-10-26 14:50:00,16.73,16.73,16.72,16.73,39036.0,16.73,16.73,16.72,16.73,39036.0
2016-10-26 15:00:00,16.73,16.73,16.71,16.71,55107.0,16.73,16.73,16.71,16.71,55107.0
2016-10-26 15:10:00,16.72,16.73,16.71,16.73,27565.0,16.72,16.73,16.71,16.73,27565.0
2016-10-26 15:20:00,16.73,16.74,16.72,16.73,160698.0,16.73,16.74,16.72,16.73,160698.0
2016-10-26 15:30:00,16.72,16.74,16.72,16.74,156892.0,16.72,16.74,16.72,16.74,156892.0
2016-10-26 15:40:00,16.74,16.74,16.73,16.73,71574.0,16.74,16.74,16.73,16.73,71574.0
2016-10-26 15:50:00,16.73,16.74,16.71,16.71,860649.0,16.73,16.74,16.71,16.71,860649.0
2016-10-27 09:30:00,16.75,16.75,16.7,16.7,224501.0,16.75,16.75,16.7,16.7,224501.0
2016-10-27 09:40:00,16.7,16.72,16.67,16.69,172828.0,16.7,16.72,16.67,16.69,172828.0
2016-10-27 09:50:00,16.69,16.73,16.68,16.71,106838.0,16.69,16.73,16.68,16.71,106838.0
2016-10-27 10:00:00,16.71,16.72,16.69,16.71,92943.0,16.71,16.72,16.69,16.71,92943.0
2016-10-27 10:10:00,16.71,16.73,16.69,16.72,101476.0,16.71,16.73,16.69,16.72,101476.0
2016-10-27 10:20:00,16.72,16.73,16.69,16.72,128760.0,16.72,16.73,16.69,16.72,128760.0
2016-10-27 10:30:00,16.72,16.72,16.69,16.7,69976.0,16.72,16.72,16.69,16.7,69976.0
2016-10-27 10:40:00,16.7,16.76,16.69,16.76,103884.0,16.7,16.76,16.69,16.76,103884.0
2016-10-27 10:50:00,16.75,16.76,16.7,16.7,191047.0,16.75,16.76,16.7,16.7,191047.0
2016-10-27 11:00:00,16.7,16.73,16.69,16.72,212907.0,16.7,16.73,16.69,16.72,212907.0
2016-10-27 11:10:00,16.72,16.73,16.69,16.71,181891.0,16.72,16.73,16.69,16.71,181891.0
2016-10-27 11:20:00,16.71,16.72,16.71,16.71,59970.0,16.71,16.72,16.71,16.71,59970.0
2016-10-27 11:30:00,16.71,16.74,16.71,16.74,200881.0,16.71,16.74,16.71,16.74,200881.0
2016-10-27 11:40:00,16.74,16.75,16.73,16.74,64871.0,16.74,16.75,16.73,16.74,64871.0
2016-10-27 11:50:00,16.74,16.75,16.73,16.75,74935.0,16.74,16.75,16.73,16.75,74935.0
2016-10-27 12:00:00,16.75,16.76,16.73,16.76,135069.0,16.75,16.76,16.73,16.76,135069.0
2016-10-27 12:10:00,16.76,16.76,16.73,16.74,44991.0,16.76,16.76,16.73,16.74,44991.0
2016-10-27 12:20:00,16.74,16.74,16.73,16.74,65277.0,16.74,16.74,16.73,16.74,65277.0
2016-10-27 12:30:00,16.74,16.75,16.72,16.73,66981.0,16.74,16.75,16.72,16.73,66981.0
2016-10-27 12:40:00,16.73,16.75,16.72,16.75,87441.0,16.73,16.75,16.72,16.75,87441.0
2016-10-27 12:50:00,16.75,16.76,16.74,16.75,77029.0,16.75,16.76,16.74,16.75,77029.0
2016-10-27 13:00:00,16.75,16.75,16.72,16.72,33019.0,16.75,16.75,16.72,16.72,33019.0
2016-10-27 13:10:00,16.72,16.74,16.72,16.74,53952.0,16.72,16.74,16.72,16.74,53952.0
2016-10-27 13:20:00,16.73,16.75,16.73,16.73,36769.0,16.73,16.75,16.73,16.73,36769.0
2016-10-27 13:30:00,16.74,16.74,16.73,16.74,28850.0,16.74,16.74,16.73,16.74,28850.0
2016-10-27 13:40:00,16.74,16.75,16.73,16.75,105835.0,16.74,16.75,16.73,16.75,105835.0
2016-10-27 13:50:00,16.75,16.76,16.75,16.76,29391.0,16.75,16.76,16.75,16.76,29391.0
2016-10-27 14:00:00,16.76,16.77,16.75,16.76,65320.0,16.76,16.77,16.75,16.76,65320.0
2016-10-27 14:10:00,16.75,16.77,16.75,16.76,98191.0,16.75,16.77,16.75,16.76,98191.0
2016-10-27 14:20:00,16.75,16.76,16.74,16.75,20825.0,16.75,16.76,16.74,16.75,20825.0
2016-10-27 14:30:00,16.76,16.76,16.74,16.74,18314.0,16.76,16.76,16.74,16.74,18314.0
2016-10-27 14:40:00,16.75,16.76,16.74,16.76,28960.0,16.75,16.76,16.74,16.76,28960.0
2016-10-27 14:50:00,16.76,16.76,16.74,16.75,33375.0,16.76,16.76,16.74,16.75,33375.0
2016-10-27 15:00:00,16.75,16.76,16.74,16.76,40799.0,16.75,16.76,16.74,16.76,40799.0
2016-10-27 15:10:00,16.76,16.76,16.74,16.74,48408.0,16.76,16.76,16.74,16.74,48408.0
2016-10-27 15:20:00,16.74,16.75,16.74,16.74,218397.0,16.74,16.75,16.74,16.74,218397.0
2016-10-27 15:30:00,16.75,16.75,16.73,16.74,134120.0,16.75,16.75,16.73,16.74,134120.0
2016-10-27 15:40:00,16.74,16.75,16.73,16.73,116735.0,16.74,16.75,16.73,16.73,116735.0
2016-10-27 15:50:00,16.73,16.74,16.73,16.74,243744.0,16.73,16.74,16.73,16.74,243744.0
2016-10-28 09:30:00,16.82,16.87,16.81,16.85,406574.0,16.82,16.87,16.81,16.85,406574.0
2016-10-28 09:40:00,16.85,16.88,16.84,16.87,224095.0,16.85,16.88,16.84,16.87,224095.0
2016-10-28 09:50:00,16.87,16.89,16.85,16.85,158538.0,16.87,16.89,16.85,16.85,158538.0
2016-10-28 10:00:00,16.85,16.89,16.83,16.85,231728.0,16.85,16.89,16.83,16.85,231728.0
2016-10-28 10:10:00,16.84,16.86,16.83,16.85,76638.0,16.84,16.86,16.83,16.85,76638.0
2016-10-28 10:20:00,16.85,16.87,16.84,16.86,140904.0,16.85,16.87,16.84,16.86,140904.0
2016-10-28 10:30:00,16.86,16.88,16.85,16.86,98421.0,16.86,16.88,16.85,16.86,98421.0
2016-10-28 10:40:00,16.86,16.87,16.84,16.86,105961.0,16.86,16.87,16.84,16.86,105961.0
2016-10-28 10:50:00,16.85,16.85,16.82,16.82,87055.0,16.85,16.85,16.82,16.82,87055.0
2016-10-28 11:00:00,16.83,16.85,16.82,16.82,207659.0,16.83,16.85,16.82,16.82,207659.0
2016-10-28 11:10:00,16.82,16.83,16.78,16.78,205127.0,16.82,16.83,16.78,16.78,205127.0
2016-10-28 11:20:00,16.78,16.78,16.74,16.76,191423.0,16.78,16.78,16.74,16.76,191423.0
2016-10-28 11:30:00,16.76,16.76,16.73,16.75,236159.0,16.76,16.76,16.73,16.75,236159.0
2016-10-28 11:40:00,16.75,16.78,16.74,16.76,234804.0,16.75,16.78,16.74,16.76,234804.0
2016-10-28 11:50:00,16.76,16.8,16.76,16.77,452254.0,16.76,16.8,16.76,16.77,452254.0
2016-10-28 12:00:00,16.77,16.78,16.76,16.78,58175.0,16.77,16.78,16.76,16.78,58175.0
2016-10-28 12:10:00,16.78,16.83,16.77,16.82,186780.0,16.78,16.83,16.77,16.82,186780.0
2016-10-28 12:20:00,16.82,16.83,16.81,16.81,89483.0,16.82,16.83,16.81,16.81,89483.0
2016-10-28 12:30:00,16.82,16.84,16.81,16.83,71598.0,16.82,16.84,16.81,16.83,71598.0
2016-10-28 12:40:00,16.83,16.84,16.82,16.83,150354.0,16.83,16.84,16.82,16.83,150354.0
2016-10-28 12:50:00,16.83,16.85,16.82,16.84,68335.0,16.83,16.85,16.82,16.84,68335.0
2016-10-28 13:00:00,16.84,16.86,16.82,16.85,126176.0,16.84,16.86,16.82,16.85,126176.0
2016-10-28 13:10:00,16.85,16.88,16.84,16.85,223039.0,16.85,16.88,16.84,16.85,223039.0
2016-10-28 13:20:00,16.85,16.91,16.84,16.91,220771.0,16.85,16.91,16.84,16.91,220771.0
2016-10-28 13:30:00,16.9,16.96,16.89,16.95,641320.0,16.9,16.96,16.89,16.95,641320.0
2016-10-28 13:40:00,16.95,16.96,16.91,16.96,261879.0,16.95,16.96,16.91,16.96,261879.0
2016-10-28 13:50:00,16.96,16.98,16.92,16.97,371400.0,16.96,16.98,16.92,16.97,371400.0
2016-10-28 14:00:00,16.97,17.01,16.94,16.95,1012420.0,16.97,17.01,16.94,16.95,1012420.0
2016-10-28 14:10:00,16.95,16.97,16.89,16.91,405895.0,16.95,16.97,16.89,16.91,405895.0
2016-10-28 14:20:00,16.91,16.92,16.87,16.91,159054.0,16.91,16.92,16.87,16.91,159054.0
2016-10-28 14:30:00,16.91,16.92,16.89,16.89,205446.0,16.91,16.92,16.89,16.89,205446.0
2016-10-28 14:40:00,16.9,16.92,16.9,16.91,180540.0,16.9,16.92,16.9,16.91,180540.0
2016-10-28 14:50:00,16.9,16.92,16.9,16.9,51491.0,16.9,16.92,16.9,16.9,51491.0
2016-10-28 15:00:00,16.91,16.92,16.9,16.91,41172.0,16.91,16.92,16.9,16.91,41172.0
2016-10-28 15:10:00,16.91,16.92,16.9,16.92,59567.0,16.91,16.92,16.9,16.92,59567.0
2016-10-28 15:20:00,16.92,16.92,16.89,16.9,87367.0,16.92,16.92,16.89,16.9,87367.0
2016-10-28 15:30:00,16.89,16.91,16.86,16.87,136168.0,16.89,16.91,16.86,16.87,136168.0
2016-10-28 15:40:00,16.87,16.89,16.87,16.88,162141.0,16.87,16.89,16.87,16.88,162141.0
2016-10-28 15:50:00,16.88,16.89,16.86,16.86,616345.0,16.88,16.89,16.86,16.86,616345.0
2016-10-31 09:30:00,16.94,16.94,16.89,16.89,190632.0,16.94,16.94,16.89,16.89,190632.0
2016-10-31 09:40:00,16.89,16.93,16.88,16.9,180761.0,16.89,16.93,16.88,16.9,180761.0
2016-10-31 09:50:00,16.9,16.91,16.88,16.9,98466.0,16.9,16.91,16.88,16.9,98466.0
2016-10-31 10:00:00,16.9,16.92,16.88,16.92,99653.0,16.9,16.92,16.88,16.92,99653.0
2016-10-31 10:10:00,16.91,16.93,16.9,16.92,117462.0,16.91,16.93,16.9,16.92,117462.0
2016-10-31 10:20:00,16.92,16.94,16.9,16.91,141416.0,16.92,16.94,16.9,16.91,141416.0
2016-10-31 10:30:00,16.91,16.92,16.89,16.9,47439.0,16.91,16.92,16.89,16.9,47439.0
2016-10-31 10:40:00,16.89,16.9,16.87,16.9,171513.0,16.89,16.9,16.87,16.9,171513.0
2016-10-31 10:50:00,16.89,16.91,16.88,16.9,122945.0,16.89,16.91,16.88,16.9,122945.0
2016-10-31 11:00:00,16.9,16.92,16.88,16.91,644179.0,16.9,16.92,16.88,16.91,644179.0
2016-10-31 11:10:00,16.92,16.93,16.89,16.92,249031.0,16.92,16.93,16.89,16.92,249031.0
2016-10-31 11:20:00,16.92,16.92,16.9,16.91,155142.0,16.92,16.92,16.9,16.91,155142.0
2016-10-31 11:30:00,16.91,16.91,16.88,16.88,154587.0,16.91,16.91,16.88,16.88,154587.0
2016-10-31 11:40:00,16.89,16.9,16.87,16.89,185818.0,16.89,16.9,16.87,16.89,185818.0
2016-10-31 11:50:00,16.88,16.92,16.88,16.91,344121.0,16.88,16.92,16.88,16.91,344121.0
2016-10-31 12:00:00,16.92,16.93,16.91,16.91,221907.0,16.92,16.93,16.91,16.91,221907.0
2016-10-31 12:10:00,16.92,16.93,16.9,16.92,140770.0,16.92,16.93,16.9,16.92,140770.0
2016-10-31 12:20:00,16.91,16.93,16.9,16.91,126155.0,16.91,16.93,16.9,16.91,126155.0
2016-10-31 12:30:00,16.91,16.93,16.9,16.92,150435.0,16.91,16.93,16.9,16.92,150435.0
2016-10-31 12:40:00,16.92,16.93,16.9,16.9,121962.0,16.92,16.93,16.9,16.9,121962.0
2016-10-31 12:50:00,16.9,16.9,16.88,16.9,152267.0,16.9,16.9,16.88,16.9,152267.0
2016-10-31 13:00:00,16.91,16.91,16.9,16.9,75540.0,16.91,16.91,16.9,16.9,75540.0
2016-10-31 13:10:00,16.91,16.92,16.91,16.91,58259.0,16.91,16.92,16.91,16.91,58259.0
2016-10-31 13:20:00,16.91,16.92,16.87,16.91,285377.0,16.91,16.92,16.87,16.91,285377.0
2016-10-31 13:30:00,16.9,16.91,16.89,16.89,61764.0,16.9,16.91,16.89,16.89,61764.0
2016-10-31 13:40:00,16.89,16.91,16.89,16.91,82270.0,16.89,16.91,16.89,16.91,82270.0
2016-10-31 13:50:00,16.91,16.91,16.9,16.9,31522.0,16.91,16.91,16.9,16.9,31522.0
2016-10-31 14:00:00,16.91,16.93,16.9,16.92,126908.0,16.91,16.93,16.9,16.92,126908.0
2016-10-31 14:10:00,16.92,16.94,16.92,16.92,75706.0,16.92,16.94,16.92,16.92,75706.0
2016-10-31 14:20:00,16.93,16.93,16.92,16.92,36733.0,16.93,16.93,16.92,16.92,36733.0
2016-10-31 14:30:00,16.92,16.92,16.9,16.91,42781.0,16.92,16.92,16.9,16.91,42781.0
2016-10-31 14:40:00,16.91,16.92,16.9,16.91,31982.0,16.91,16.92,16.9,16.91,31982.0
2016-10-31 14:50:00,16.9,16.92,16.9,16.91,79501.0,16.9,16.92,16.9,16.91,79501.0
2016-10-31 15:00:00,16.91,16.93,16.91,16.92,120121.0,16.91,16.93,16.91,16.92,120121.0
2016-10-31 15:10:00,16.93,16.94,16.92,16.93,36915.0,16.93,16.94,16.92,16.93,36915.0
2016-10-31 15:20:00,16.94,16.96,16.93,16.95,136501.0,16.94,16.96,16.93,16.95,136501.0
2016-10-31 15:30:00,16.95,16.96,16.95,16.96,74504.0,16.95,16.96,16.95,16.96,74504.0
2016-10-31 15:40:00,16.96,16.98,16.95,16.97,95509.0,16.96,16.98,16.95,16.97,95509.0
2016-10-31 15:50:00,16.98,17.0,16.97,16.97,552989.0,16.98,17.0,16.97,16.97,552989.0
2016-11-01 09:30:00,17.37,17.44,17.37,17.41,1940355.0,17.37,17.44,17.37,17.41,1940355.0
2016-11-01 09:40:00,17.42,17.46,17.4,17.41,817368.0,17.42,17.46,17.4,17.41,817368.0
2016-11-01 09:50:00,17.41,17.42,17.39,17.4,204329.0,17.41,17.42,17.39,17.4,204329.0
2016-11-01 10:00:00,17.41,17.42,17.32,17.33,626480.0,17.41,17.42,17.32,17.33,626480.0
2016-11-01 10:10:00,17.33,17.4,17.33,17.39,169261.0,17.33,17.4,17.33,17.39,169261.0
2016-11-01 10:20:00,17.39,17.42,17.39,17.41,328457.0,17.39,17.42,17.39,17.41,328457.0
2016-11-01 10:30:00,17.41,17.44,17.4,17.43,379497.0,17.41,17.44,17.4,17.43,379497.0
2016-11-01 10:40:00,17.42,17.48,17.42,17.46,404377.0,17.42,17.48,17.42,17.46,404377.0
2016-11-01 10:50:00,17.45,17.5,17.45,17.48,378740.0,17.45,17.5,17.45,17.48,378740.0
2016-11-01 11:00:00,17.48,17.51,17.47,17.48,275612.0,17.48,17.51,17.47,17.48,275612.0
2016-11-01 11:10:00,17.48,17.5,17.46,17.47,367228.0,17.48,17.5,17.46,17.47,367228.0
2016-11-01 11:20:00,17.46,17.47,17.45,17.46,255673.0,17.46,17.47,17.45,17.46,255673.0
2016-11-01 11:30:00,17.46,17.48,17.45,17.45,361394.0,17.46,17.48,17.45,17.45,361394.0
2016-11-01 11:40:00,17.45,17.46,17.43,17.45,195019.0,17.45,17.46,17.43,17.45,195019.0
2016-11-01 11:50:00,17.45,17.46,17.43,17.44,150537.0,17.45,17.46,17.43,17.44,150537.0
2016-11-01 12:00:00,17.44,17.46,17.43,17.45,127909.0,17.44,17.46,17.43,17.45,127909.0
2016-11-01 12:10:00,17.46,17.49,17.44,17.49,181282.0,17.46,17.49,17.44,17.49,181282.0
2016-11-01 12:20:00,17.49,17.53,17.48,17.53,220012.0,17.49,17.53,17.48,17.53,220012.0
2016-11-01 12:30:00,17.52,17.55,17.51,17.52,361258.0,17.52,17.55,17.51,17.52,361258.0
2016-11-01 12:40:00,17.52,17.53,17.51,17.53,95177.0,17.52,17.53,17.51,17.53,95177.0
2016-11-01 12:50:00,17.52,17.54,17.51,17.52,199177.0,17.52,17.54,17.51,17.52,199177.0
2016-11-01 13:00:00,17.53,17.53,17.49,17.5,131722.0,17.53,17.53,17.49,17.5,131722.0
2016-11-01 13:10:00,17.5,17.51,17.48,17.48,196800.0,17.5,17.51,17.48,17.48,196800.0
2016-11-01 13:20:00,17.49,17.49,17.43,17.43,232027.0,17.49,17.49,17.43,17.43,232027.0
2016-11-01 13:30:00,17.43,17.47,17.42,17.46,142827.0,17.43,17.47,17.42,17.46,142827.0
2016-11-01 13:40:00,17.45,17.47,17.45,17.46,71550.0,17.45,17.47,17.45,17.46,71550.0
2016-11-01 13:50:00,17.46,17.47,17.45,17.46,109934.0,17.46,17.47,17.45,17.46,109934.0
2016-11-01 14:00:00,17.45,17.49,17.45,17.48,241004.0,17.45,17.49,17.45,17.48,241004.0
2016-11-01 14:10:00,17.48,17.51,17.48,17.49,454290.0,17.48,17.51,17.48,17.49,454290.0
2016-11-01 14:20:00,17.49,17.51,17.48,17.49,138943.0,17.49,17.51,17.48,17.49,138943.0
2016-11-01 14:30:00,17.49,17.51,17.46,17.46,113398.0,17.49,17.51,17.46,17.46,113398.0
2016-11-01 14:40:00,17.46,17.48,17.46,17.47,127717.0,17.46,17.48,17.46,17.47,127717.0
2016-11-01 14:50:00,17.48,17.48,17.45,17.46,91503.0,17.48,17.48,17.45,17.46,91503.0
2016-11-01 15:00:00,17.46,17.47,17.45,17.46,360850.0,17.46,17.47,17.45,17.46,360850.0
2016-11-01 15:10:00,17.47,17.47,17.46,17.46,188093.0,17.47,17.47,17.46,17.46,188093.0
2016-11-01 15:20:00,17.46,17.47,17.44,17.45,149502.0,17.46,17.47,17.44,17.45,149502.0
2016-11-01 15:30:00,17.44,17.45,17.42,17.43,108133.0,17.44,17.45,17.42,17.43,108133.0
2016-11-01 15:40:00,17.43,17.43,17.4,17.42,241811.0,17.43,17.43,17.4,17.42,241811.0
2016-11-01 15:50:00,17.42,17.42,17.39,17.4,690283.0,17.42,17.42,17.39,17.4,690283.0
2016-11-02 09:30:00,17.62,17.65,17.61,17.63,508366.0,17.62,17.65,17.61,17.63,508366.0
2016-11-02 09:40:00,17.63,17.68,17.62,17.66,486008.0,17.63,17.68,17.62,17.66,486008.0
2016-11-02 09:50:00,17.67,17.69,17.65,17.67,257726.0,17.67,17.69,17.65,17.67,257726.0
2016-11-02 10:00:00,17.68,17.7,17.67,17.7,265791.0,17.68,17.7,17.67,17.7,265791.0
2016-11-02 10:10:00,17.7,17.72,17.68,17.69,455934.0,17.7,17.72,17.68,17.69,455934.0
2016-11-02 10:20:00,17.69,17.69,17.66,17.68,182901.0,17.69,17.69,17.66,17.68,182901.0
2016-11-02 10:30:00,17.67,17.69,17.62,17.64,333737.0,17.67,17.69,17.62,17.64,333737.0
2016-11-02 10:40:00,17.64,17.68,17.63,17.67,340216.0,17.64,17.68,17.63,17.67,340216.0
2016-11-02 10:50:00,17.66,17.69,17.65,17.67,409103.0,17.66,17.69,17.65,17.67,409103.0
2016-11-02 11:00:00,17.68,17.69,17.67,17.68,115040.0,17.68,17.69,17.67,17.68,115040.0
2016-11-02 11:10:00,17.68,17.7,17.66,17.69,162186.0,17.68,17.7,17.66,17.69,162186.0
2016-11-02 11:20:00,17.69,17.71,17.68,17.7,191409.0,17.69,17.71,17.68,17.7,191409.0
2016-11-02 11:30:00,17.7,17.71,17.67,17.69,163197.0,17.7,17.71,17.67,17.69,163197.0
2016-11-02 11:40:00,17.69,17.73,17.68,17.73,237377.0,17.69,17.73,17.68,17.73,237377.0
2016-11-02 11:50:00,17.73,17.74,17.7,17.72,133438.0,17.73,17.74,17.7,17.72,133438.0
2016-11-02 12:00:00,17.71,17.73,17.7,17.71,120058.0,17.71,17.73,17.7,17.71,120058.0
2016-11-02 12:10:00,17.71,17.78,17.71,17.77,390267.0,17.71,17.78,17.71,17.77,390267.0
2016-11-02 12:20:00,17.77,17.79,17.74,17.74,389465.0,17.77,17.79,17.74,17.74,389465.0
2016-11-02 12:30:00,17.75,17.75,17.73,17.75,202794.0,17.75,17.75,17.73,17.75,202794.0
2016-11-02 12:40:00,17.74,17.76,17.73,17.75,249815.0,17.74,17.76,17.73,17.75,249815.0
2016-11-02 12:50:00,17.75,17.75,17.73,17.74,128142.0,17.75,17.75,17.73,17.74,128142.0
2016-11-02 13:00:00,17.75,17.75,17.71,17.73,152058.0,17.75,17.75,17.71,17.73,152058.0
2016-11-02 13:10:00,17.73,17.75,17.72,17.75,108044.0,17.73,17.75,17.72,17.75,108044.0
2016-11-02 13:20:00,17.75,17.76,17.72,17.72,225036.0,17.75,17.76,17.72,17.72,225036.0
2016-11-02 13:30:00,17.72,17.73,17.71,17.71,219584.0,17.72,17.73,17.71,17.71,219584.0
2016-11-02 13:40:00,17.72,17.72,17.69,17.7,105945.0,17.72,17.72,17.69,17.7,105945.0
2016-11-02 13:50:00,17.7,17.71,17.68,17.7,261362.0,17.7,17.71,17.68,17.7,261362.0
2016-11-02 14:00:00,17.69,17.75,17.67,17.71,769767.0,17.69,17.75,17.67,17.71,769767.0
2016-11-02 14:10:00,17.72,17.72,17.64,17.64,397143.0,17.72,17.72,17.64,17.64,397143.0
2016-11-02 14:20:00,17.64,17.68,17.63,17.67,393823.0,17.64,17.68,17.63,17.67,393823.0
2016-11-02 14:30:00,17.67,17.69,17.66,17.66,169431.0,17.67,17.69,17.66,17.66,169431.0
2016-11-02 14:40:00,17.66,17.67,17.63,17.63,120332.0,17.66,17.67,17.63,17.63,120332.0
2016-11-02 14:50:00,17.64,17.66,17.64,17.64,104393.0,17.64,17.66,17.64,17.64,104393.0
2016-11-02 15:00:00,17.64,17.66,17.64,17.65,121475.0,17.64,17.66,17.64,17.65,121475.0
2016-11-02 15:10:00,17.66,17.66,17.62,17.63,191810.0,17.66,17.66,17.62,17.63,191810.0
2016-11-02 15:20:00,17.63,17.64,17.59,17.59,271952.0,17.63,17.64,17.59,17.59,271952.0
2016-11-02 15:30:00,17.59,17.6,17.58,17.59,184383.0,17.59,17.6,17.58,17.59,184383.0
2016-11-02 15:40:00,17.59,17.6,17.55,17.56,382821.0,17.59,17.6,17.55,17.56,382821.0
2016-11-02 15:50:00,17.57,17.57,17.55,17.56,499198.0,17.57,17.57,17.55,17.56,499198.0
2016-11-03 09:30:00,17.26,17.28,17.24,17.26,525932.0,17.26,17.28,17.24,17.26,525932.0
2016-11-03 09:40:00,17.26,17.3,17.26,17.28,222847.0,17.26,17.3,17.26,17.28,222847.0
2016-11-03 09:50:00,17.28,17.3,17.25,17.27,278535.0,17.28,17.3,17.25,17.27,278535.0
2016-11-03 10:00:00,17.27,17.32,17.26,17.3,363251.0,17.27,17.32,17.26,17.3,363251.0
2016-11-03 10:10:00,17.3,17.3,17.24,17.29,350818.0,17.3,17.3,17.24,17.29,350818.0
2016-11-03 10:20:00,17.3,17.3,17.25,17.27,130161.0,17.3,17.3,17.25,17.27,130161.0
2016-11-03 10:30:00,17.27,17.29,17.24,17.28,94005.0,17.27,17.29,17.24,17.28,94005.0
2016-11-03 10:40:00,17.28,17.33,17.28,17.32,257747.0,17.28,17.33,17.28,17.32,257747.0
2016-11-03 10:50:00,17.32,17.35,17.31,17.34,121979.0,17.32,17.35,17.31,17.34,121979.0
2016-11-03 11:00:00,17.34,17.36,17.32,17.33,246217.0,17.34,17.36,17.32,17.33,246217.0
2016-11-03 11:10:00,17.32,17.36,17.3,17.35,175831.0,17.32,17.36,17.3,17.35,175831.0
2016-11-03 11:20:00,17.35,17.36,17.31,17.32,144349.0,17.35,17.36,17.31,17.32,144349.0
2016-11-03 11:30:00,17.32,17.35,17.32,17.33,169454.0,17.32,17.35,17.32,17.33,169454.0
2016-11-03 11:40:00,17.34,17.38,17.33,17.35,104756.0,17.34,17.38,17.33,17.35,104756.0
2016-11-03 11:50:00,17.35,17.36,17.33,17.36,78300.0,17.35,17.36,17.33,17.36,78300.0
2016-11-03 12:00:00,17.35,17.35,17.32,17.34,108840.0,17.35,17.35,17.32,17.34,108840.0
2016-11-03 12:10:00,17.34,17.35,17.32,17.32,52967.0,17.34,17.35,17.32,17.32,52967.0
2016-11-03 12:20:00,17.33,17.34,17.32,17.34,104044.0,17.33,17.34,17.32,17.34,104044.0
2016-11-03 12:30:00,17.33,17.37,17.32,17.36,78775.0,17.33,17.37,17.32,17.36,78775.0
2016-11-03 12:40:00,17.36,17.37,17.34,17.36,337857.0,17.36,17.37,17.34,17.36,337857.0
2016-11-03 12:50:00,17.36,17.36,17.33,17.35,87460.0,17.36,17.36,17.33,17.35,87460.0
2016-11-03 13:00:00,17.35,17.38,17.34,17.37,104279.0,17.35,17.38,17.34,17.37,104279.0
2016-11-03 13:10:00,17.38,17.48,17.37,17.48,668231.0,17.38,17.48,17.37,17.48,668231.0
2016-11-03 13:20:00,17.48,17.5,17.45,17.47,273905.0,17.48,17.5,17.45,17.47,273905.0
2016-11-03 13:30:00,17.47,17.48,17.43,17.43,59496.0,17.47,17.48,17.43,17.43,59496.0
2016-11-03 13:40:00,17.44,17.44,17.4,17.4,89458.0,17.44,17.44,17.4,17.4,89458.0
2016-11-03 13:50:00,17.39,17.41,17.39,17.4,83058.0,17.39,17.41,17.39,17.4,83058.0
2016-11-03 14:00:00,17.39,17.42,17.39,17.41,76762.0,17.39,17.42,17.39,17.41,76762.0
2016-11-03 14:10:00,17.41,17.43,17.41,17.43,54801.0,17.41,17.43,17.41,17.43,54801.0
2016-11-03 14:20:00,17.43,17.43,17.41,17.41,127734.0,17.43,17.43,17.41,17.41,127734.0
2016-11-03 14:30:00,17.42,17.42,17.4,17.42,98447.0,17.42,17.42,17.4,17.42,98447.0
2016-11-03 14:40:00,17.41,17.42,17.41,17.42,16095.0,17.41,17.42,17.41,17.42,16095.0
2016-11-03 14:50:00,17.41,17.42,17.37,17.38,83662.0,17.41,17.42,17.37,17.38,83662.0
2016-11-03 15:00:00,17.39,17.41,17.38,17.4,113280.0,17.39,17.41,17.38,17.4,113280.0
2016-11-03 15:10:00,17.4,17.41,17.39,17.41,64693.0,17.4,17.41,17.39,17.41,64693.0
2016-11-03 15:20:00,17.41,17.42,17.4,17.4,68423.0,17.41,17.42,17.4,17.4,68423.0
2016-11-03 15:30:00,17.41,17.42,17.39,17.4,127684.0,17.41,17.42,17.39,17.4,127684.0
2016-11-03 15:40:00,17.41,17.43,17.4,17.41,151764.0,17.41,17.43,17.4,17.41,151764.0
2016-11-03 15:50:00,17.41,17.43,17.4,17.42,558324.0,17.41,17.43,17.4,17.42,558324.0
2016-11-04 09:30:00,17.47,17.48,17.43,17.46,284530.0,17.47,17.48,17.43,17.46,284530.0
2016-11-04 09:40:00,17.46,17.49,17.45,17.48,225013.0,17.46,17.49,17.45,17.48,225013.0
2016-11-04 09:50:00,17.49,17.51,17.48,17.5,476366.0,17.49,17.51,17.48,17.5,476366.0
2016-11-04 10:00:00,17.49,17.52,17.47,17.47,137853.0,17.49,17.52,17.47,17.47,137853.0
2016-11-04 10:10:00,17.47,17.52,17.47,17.51,100048.0,17.47,17.52,17.47,17.51,100048.0
2016-11-04 10:20:00,17.52,17.54,17.51,17.52,211015.0,17.52,17.54,17.51,17.52,211015.0
2016-11-04 10:30:00,17.52,17.53,17.5,17.5,114803.0,17.52,17.53,17.5,17.5,114803.0
2016-11-04 10:40:00,17.5,17.52,17.46,17.46,165792.0,17.5,17.52,17.46,17.46,165792.0
2016-11-04 10:50:00,17.46,17.47,17.44,17.45,117229.0,17.46,17.47,17.44,17.45,117229.0
2016-11-04 11:00:00,17.45,17.48,17.43,17.46,282740.0,17.45,17.48,17.43,17.46,282740.0
2016-11-04 11:10:00,17.46,17.48,17.45,17.45,156561.0,17.46,17.48,17.45,17.45,156561.0
2016-11-04 11:20:00,17.46,17.47,17.44,17.46,215574.0,17.46,17.47,17.44,17.46,215574.0
2016-11-04 11:30:00,17.46,17.48,17.45,17.48,99105.0,17.46,17.48,17.45,17.48,99105.0
2016-11-04 11:40:00,17.48,17.49,17.47,17.47,296572.0,17.48,17.49,17.47,17.47,296572.0
2016-11-04 11:50:00,17.47,17.49,17.46,17.49,118641.0,17.47,17.49,17.46,17.49,118641.0
2016-11-04 12:00:00,17.48,17.49,17.46,17.48,158268.0,17.48,17.49,17.46,17.48,158268.0
2016-11-04 12:10:00,17.48,17.49,17.46,17.47,58332.0,17.48,17.49,17.46,17.47,58332.0
2016-11-04 12:20:00,17.48,17.49,17.47,17.48,58938.0,17.48,17.49,17.47,17.48,58938.0
2016-11-04 12:30:00,17.48,17.5,17.48,17.49,74653.0,17.48,17.5,17.48,17.49,74653.0
2016-11-04 12:40:00,17.48,17.5,17.47,17.49,170309.0,17.48,17.5,17.47,17.49,170309.0
2016-11-04 12:50:00,17.49,17.5,17.47,17.47,58490.0,17.49,17.5,17.47,17.47,58490.0
2016-11-04 13:00:00,17.47,17.47,17.45,17.46,39760.0,17.47,17.47,17.45,17.46,39760.0
2016-11-04 13:10:00,17.46,17.47,17.44,17.44,70885.0,17.46,17.47,17.44,17.44,70885.0
2016-11-04 13:20:00,17.45,17.46,17.43,17.45,70057.0,17.45,17.46,17.43,17.45,70057.0
2016-11-04 13:30:00,17.45,17.45,17.41,17.42,107061.0,17.45,17.45,17.41,17.42,107061.0
2016-11-04 13:40:00,17.42,17.43,17.4,17.42,165742.0,17.42,17.43,17.4,17.42,165742.0
2016-11-04 13:50:00,17.42,17.43,17.41,17.42,86248.0,17.42,17.43,17.41,17.42,86248.0
2016-11-04 14:00:00,17.41,17.43,17.4,17.43,142486.0,17.41,17.43,17.4,17.43,142486.0
2016-11-04 14:10:00,17.42,17.43,17.41,17.41,87752.0,17.42,17.43,17.41,17.41,87752.0
2016-11-04 14:20:00,17.41,17.42,17.4,17.4,46290.0,17.41,17.42,17.4,17.4,46290.0
2016-11-04 14:30:00,17.41,17.43,17.4,17.43,59584.0,17.41,17.43,17.4,17.43,59584.0
2016-11-04 14:40:00,17.43,17.44,17.42,17.43,23225.0,17.43,17.44,17.42,17.43,23225.0
2016-11-04 14:50:00,17.43,17.44,17.42,17.44,40184.0,17.43,17.44,17.42,17.44,40184.0
2016-11-04 15:00:00,17.43,17.44,17.42,17.44,69475.0,17.43,17.44,17.42,17.44,69475.0
2016-11-04 15:10:00,17.44,17.46,17.43,17.45,108957.0,17.44,17.46,17.43,17.45,108957.0
2016-11-04 15:20:00,17.46,17.46,17.44,17.45,111179.0,17.46,17.46,17.44,17.45,111179.0
2016-11-04 15:30:00,17.46,17.46,17.45,17.46,77654.0,17.46,17.46,17.45,17.46,77654.0
2016-11-04 15:40:00,17.46,17.47,17.45,17.46,216962.0,17.46,17.47,17.45,17.46,216962.0
2016-11-04 15:50:00,17.46,17.47,17.46,17.46,306371.0,17.46,17.47,17.46,17.46,306371.0
2016-11-07 09:30:00,17.31,17.32,17.28,17.3,271757.0,17.31,17.32,17.28,17.3,271757.0
2016-11-07 09:40:00,17.3,17.31,17.28,17.29,1189039.0,17.3,17.31,17.28,17.29,1189039.0
2016-11-07 09:50:00,17.29,17.31,17.28,17.29,178273.0,17.29,17.31,17.28,17.29,178273.0
2016-11-07 10:00:00,17.29,17.3,17.25,17.26,169051.0,17.29,17.3,17.25,17.26,169051.0
2016-11-07 10:10:00,17.25,17.28,17.23,17.27,210185.0,17.25,17.28,17.23,17.27,210185.0
2016-11-07 10:20:00,17.26,17.27,17.2,17.2,174853.0,17.26,17.27,17.2,17.2,174853.0
2016-11-07 10:30:00,17.2,17.22,17.18,17.19,170326.0,17.2,17.22,17.18,17.19,170326.0
2016-11-07 10:40:00,17.19,17.23,17.19,17.22,298022.0,17.19,17.23,17.19,17.22,298022.0
2016-11-07 10:50:00,17.21,17.24,17.21,17.22,149899.0,17.21,17.24,17.21,17.22,149899.0
2016-11-07 11:00:00,17.22,17.22,17.19,17.2,95919.0,17.22,17.22,17.19,17.2,95919.0
2016-11-07 11:10:00,17.19,17.22,17.19,17.21,88365.0,17.19,17.22,17.19,17.21,88365.0
2016-11-07 11:20:00,17.21,17.24,17.21,17.21,93893.0,17.21,17.24,17.21,17.21,93893.0
2016-11-07 11:30:00,17.21,17.22,17.2,17.21,73371.0,17.21,17.22,17.2,17.21,73371.0
2016-11-07 11:40:00,17.2,17.21,17.2,17.2,104243.0,17.2,17.21,17.2,17.2,104243.0
2016-11-07 11:50:00,17.2,17.21,17.18,17.19,130525.0,17.2,17.21,17.18,17.19,130525.0
2016-11-07 12:00:00,17.18,17.18,17.1,17.1,484289.0,17.18,17.18,17.1,17.1,484289.0
2016-11-07 12:10:00,17.11,17.13,17.09,17.12,105824.0,17.11,17.13,17.09,17.12,105824.0
2016-11-07 12:20:00,17.12,17.15,17.11,17.15,77967.0,17.12,17.15,17.11,17.15,77967.0
2016-11-07 12:30:00,17.15,17.17,17.14,17.16,124025.0,17.15,17.17,17.14,17.16,124025.0
2016-11-07 12:40:00,17.17,17.23,17.17,17.22,204341.0,17.17,17.23,17.17,17.22,204341.0
2016-11-07 12:50:00,17.23,17.27,17.22,17.26,89521.0,17.23,17.27,17.22,17.26,89521.0
2016-11-07 13:00:00,17.26,17.27,17.24,17.25,61016.0,17.26,17.27,17.24,17.25,61016.0
2016-11-07 13:10:00,17.26,17.26,17.23,17.25,59481.0,17.26,17.26,17.23,17.25,59481.0
2016-11-07 13:20:00,17.25,17.25,17.22,17.25,150565.0,17.25,17.25,17.22,17.25,150565.0
2016-11-07 13:30:00,17.25,17.27,17.24,17.26,51144.0,17.25,17.27,17.24,17.26,51144.0
2016-11-07 13:40:00,17.26,17.27,17.25,17.26,54799.0,17.26,17.27,17.25,17.26,54799.0
2016-11-07 13:50:00,17.25,17.3,17.25,17.29,222668.0,17.25,17.3,17.25,17.29,222668.0
2016-11-07 14:00:00,17.3,17.31,17.29,17.3,225127.0,17.3,17.31,17.29,17.3,225127.0
2016-11-07 14:10:00,17.3,17.3,17.27,17.27,141772.0,17.3,17.3,17.27,17.27,141772.0
2016-11-07 14:20:00,17.28,17.29,17.26,17.29,102145.0,17.28,17.29,17.26,17.29,102145.0
2016-11-07 14:30:00,17.3,17.3,17.28,17.29,134508.0,17.3,17.3,17.28,17.29,134508.0
2016-11-07 14:40:00,17.29,17.3,17.28,17.3,185327.0,17.29,17.3,17.28,17.3,185327.0
2016-11-07 14:50:00,17.3,17.3,17.28,17.28,112255.0,17.3,17.3,17.28,17.28,112255.0
2016-11-07 15:00:00,17.29,17.3,17.28,17.3,65564.0,17.29,17.3,17.28,17.3,65564.0
2016-11-07 15:10:00,17.29,17.3,17.28,17.28,128954.0,17.29,17.3,17.28,17.28,128954.0
2016-11-07 15:20:00,17.29,17.29,17.28,17.29,104993.0,17.29,17.29,17.28,17.29,104993.0
2016-11-07 15:30:00,17.29,17.3,17.28,17.29,56710.0,17.29,17.3,17.28,17.29,56710.0
2016-11-07 15:40:00,17.29,17.3,17.28,17.29,218302.0,17.29,17.3,17.28,17.29,218302.0
2016-11-07 15:50:00,17.28,17.31,17.28,17.3,404509.0,17.28,17.31,17.28,17.3,404509.0
2016-11-08 09:30:00,17.37,17.41,17.35,17.38,271374.0,17.37,17.41,17.35,17.38,271374.0
2016-11-08 09:40:00,17.38,17.39,17.35,17.36,170094.0,17.38,17.39,17.35,17.36,170094.0
2016-11-08 09:50:00,17.36,17.41,17.35,17.41,166405.0,17.36,17.41,17.35,17.41,166405.0
2016-11-08 10:00:00,17.41,17.51,17.41,17.5,532534.0,17.41,17.51,17.41,17.5,532534.0
2016-11-08 10:10:00,17.5,17.58,17.47,17.57,489356.0,17.5,17.58,17.47,17.57,489356.0
2016-11-08 10:20:00,17.58,17.66,17.55,17.66,732232.0,17.58,17.66,17.55,17.66,732232.0
2016-11-08 10:30:00,17.66,17.78,17.66,17.67,927533.0,17.66,17.78,17.66,17.67,927533.0
2016-11-08 10:40:00,17.67,17.7,17.56,17.58,556213.0,17.67,17.7,17.56,17.58,556213.0
2016-11-08 10:50:00,17.58,17.61,17.56,17.59,185901.0,17.58,17.61,17.56,17.59,185901.0
2016-11-08 11:00:00,17.59,17.63,17.59,17.6,289124.0,17.59,17.63,17.59,17.6,289124.0
2016-11-08 11:10:00,17.6,17.61,17.51,17.58,321495.0,17.6,17.61,17.51,17.58,321495.0
2016-11-08 11:20:00,17.58,17.58,17.49,17.5,706677.0,17.58,17.58,17.49,17.5,706677.0
2016-11-08 11:30:00,17.5,17.51,17.39,17.4,425011.0,17.5,17.51,17.39,17.4,425011.0
2016-11-08 11:40:00,17.4,17.43,17.34,17.42,386292.0,17.4,17.43,17.34,17.42,386292.0
2016-11-08 11:50:00,17.43,17.46,17.41,17.45,141000.0,17.43,17.46,17.41,17.45,141000.0
2016-11-08 12:00:00,17.46,17.47,17.42,17.44,115243.0,17.46,17.47,17.42,17.44,115243.0
2016-11-08 12:10:00,17.44,17.49,17.44,17.49,153888.0,17.44,17.49,17.44,17.49,153888.0
2016-11-08 12:20:00,17.49,17.49,17.43,17.47,168526.0,17.49,17.49,17.43,17.47,168526.0
2016-11-08 12:30:00,17.46,17.57,17.46,17.54,266027.0,17.46,17.57,17.46,17.54,266027.0
2016-11-08 12:40:00,17.55,17.55,17.49,17.5,135779.0,17.55,17.55,17.49,17.5,135779.0
2016-11-08 12:50:00,17.5,17.51,17.48,17.5,116723.0,17.5,17.51,17.48,17.5,116723.0
2016-11-08 13:00:00,17.5,17.52,17.48,17.5,145569.0,17.5,17.52,17.48,17.5,145569.0
2016-11-08 13:10:00,17.5,17.5,17.41,17.45,243601.0,17.5,17.5,17.41,17.45,243601.0
2016-11-08 13:20:00,17.45,17.47,17.36,17.4,319257.0,17.45,17.47,17.36,17.4,319257.0
2016-11-08 13:30:00,17.4,17.41,17.37,17.37,145193.0,17.4,17.41,17.37,17.37,145193.0
2016-11-08 13:40:00,17.37,17.4,17.36,17.39,148747.0,17.37,17.4,17.36,17.39,148747.0
2016-11-08 13:50:00,17.39,17.43,17.39,17.4,49304.0,17.39,17.43,17.39,17.4,49304.0
2016-11-08 14:00:00,17.41,17.42,17.38,17.4,209319.0,17.41,17.42,17.38,17.4,209319.0
2016-11-08 14:10:00,17.4,17.44,17.4,17.41,251171.0,17.4,17.44,17.4,17.41,251171.0
2016-11-08 14:20:00,17.41,17.44,17.4,17.43,105966.0,17.41,17.44,17.4,17.43,105966.0
2016-11-08 14:30:00,17.43,17.45,17.42,17.43,222948.0,17.43,17.45,17.42,17.43,222948.0
2016-11-08 14:40:00,17.43,17.46,17.42,17.44,79553.0,17.43,17.46,17.42,17.44,79553.0
2016-11-08 14:50:00,17.44,17.46,17.42,17.46,232689.0,17.44,17.46,17.42,17.46,232689.0
2016-11-08 15:00:00,17.45,17.45,17.4,17.41,194044.0,17.45,17.45,17.4,17.41,194044.0
2016-11-08 15:10:00,17.41,17.43,17.4,17.43,157181.0,17.41,17.43,17.4,17.43,157181.0
2016-11-08 15:20:00,17.43,17.44,17.42,17.43,112189.0,17.43,17.44,17.42,17.43,112189.0
2016-11-08 15:30:00,17.43,17.43,17.39,17.39,239654.0,17.43,17.43,17.39,17.39,239654.0
2016-11-08 15:40:00,17.39,17.41,17.38,17.4,210062.0,17.39,17.41,17.38,17.4,210062.0
2016-11-08 15:50:00,17.4,17.42,17.39,17.41,506994.0,17.4,17.42,17.39,17.41,506994.0
2016-11-09 09:30:00,17.86,17.87,17.75,17.75,1195130.0,17.86,17.87,17.75,17.75,1195130.0
2016-11-09 09:40:00,17.76,17.78,17.63,17.66,1679686.0,17.76,17.78,17.63,17.66,1679686.0
2016-11-09 09:50:00,17.67,17.7,17.52,17.54,1651882.0,17.67,17.7,17.52,17.54,1651882.0
2016-11-09 10:00:00,17.54,17.67,17.52,17.67,1458165.0,17.54,17.67,17.52,17.67,1458165.0
2016-11-09 10:10:00,17.66,17.66,17.62,17.65,444789.0,17.66,17.66,17.62,17.65,444789.0
2016-11-09 10:20:00,17.66,17.72,17.64,17.68,322794.0,17.66,17.72,17.64,17.68,322794.0
2016-11-09 10:30:00,17.68,17.69,17.64,17.69,408014.0,17.68,17.69,17.64,17.69,408014.0
2016-11-09 10:40:00,17.69,17.74,17.68,17.73,286796.0,17.69,17.74,17.68,17.73,286796.0
2016-11-09 10:50:00,17.73,17.76,17.71,17.73,342058.0,17.73,17.76,17.71,17.73,342058.0
2016-11-09 11:00:00,17.73,17.79,17.73,17.78,414271.0,17.73,17.79,17.73,17.78,414271.0
2016-11-09 11:10:00,17.77,17.78,17.74,17.78,201867.0,17.77,17.78,17.74,17.78,201867.0
2016-11-09 11:20:00,17.78,17.78,17.74,17.76,222111.0,17.78,17.78,17.74,17.76,222111.0
2016-11-09 11:30:00,17.76,17.78,17.74,17.74,207438.0,17.76,17.78,17.74,17.74,207438.0
2016-11-09 11:40:00,17.74,17.75,17.69,17.7,150672.0,17.74,17.75,17.69,17.7,150672.0
2016-11-09 11:50:00,17.69,17.73,17.68,17.73,145203.0,17.69,17.73,17.68,17.73,145203.0
2016-11-09 12:00:00,17.73,17.74,17.62,17.64,365116.0,17.73,17.74,17.62,17.64,365116.0
2016-11-09 12:10:00,17.64,17.68,17.58,17.59,679237.0,17.64,17.68,17.58,17.59,679237.0
2016-11-09 12:20:00,17.59,17.6,17.54,17.6,624025.0,17.59,17.6,17.54,17.6,624025.0
2016-11-09 12:30:00,17.6,17.63,17.54,17.58,240220.0,17.6,17.63,17.54,17.58,240220.0
2016-11-09 12:40:00,17.58,17.59,17.51,17.57,223266.0,17.58,17.59,17.51,17.57,223266.0
2016-11-09 12:50:00,17.57,17.58,17.49,17.52,217449.0,17.57,17.58,17.49,17.52,217449.0
2016-11-09 13:00:00,17.52,17.54,17.47,17.5,343972.0,17.52,17.54,17.47,17.5,343972.0
2016-11-09 13:10:00,17.49,17.5,17.43,17.45,424661.0,17.49,17.5,17.43,17.45,424661.0
2016-11-09 13:20:00,17.45,17.46,17.41,17.45,326216.0,17.45,17.46,17.41,17.45,326216.0
2016-11-09 13:30:00,17.44,17.51,17.44,17.51,176812.0,17.44,17.51,17.44,17.51,176812.0
2016-11-09 13:40:00,17.5,17.52,17.48,17.48,165443.0,17.5,17.52,17.48,17.48,165443.0
2016-11-09 13:50:00,17.48,17.49,17.46,17.48,299925.0,17.48,17.49,17.46,17.48,299925.0
2016-11-09 14:00:00,17.48,17.51,17.47,17.5,217177.0,17.48,17.51,17.47,17.5,217177.0
2016-11-09 14:10:00,17.49,17.51,17.48,17.5,110965.0,17.49,17.51,17.48,17.5,110965.0
2016-11-09 14:20:00,17.49,17.5,17.42,17.45,235596.0,17.49,17.5,17.42,17.45,235596.0
2016-11-09 14:30:00,17.44,17.45,17.42,17.43,138445.0,17.44,17.45,17.42,17.43,138445.0
2016-11-09 14:40:00,17.43,17.45,17.42,17.44,101402.0,17.43,17.45,17.42,17.44,101402.0
2016-11-09 14:50:00,17.44,17.44,17.41,17.42,58050.0,17.44,17.44,17.41,17.42,58050.0
2016-11-09 15:00:00,17.41,17.42,17.4,17.41,354472.0,17.41,17.42,17.4,17.41,354472.0
2016-11-09 15:10:00,17.41,17.43,17.41,17.43,111213.0,17.41,17.43,17.41,17.43,111213.0
2016-11-09 15:20:00,17.42,17.45,17.42,17.45,188035.0,17.42,17.45,17.42,17.45,188035.0
2016-11-09 15:30:00,17.45,17.46,17.44,17.45,151778.0,17.45,17.46,17.44,17.45,151778.0
2016-11-09 15:40:00,17.45,17.45,17.43,17.44,183799.0,17.45,17.45,17.43,17.44,183799.0
2016-11-09 15:50:00,17.44,17.47,17.43,17.46,1191874.0,17.44,17.47,17.43,17.46,1191874.0
2016-11-10 09:30:00,17.65,17.67,17.58,17.58,1379550.0,17.65,17.67,17.58,17.58,1379550.0
2016-11-10 09:40:00,17.58,17.58,17.49,17.56,754837.0,17.58,17.58,17.49,17.56,754837.0
2016-11-10 09:50:00,17.55,17.57,17.52,17.54,421030.0,17.55,17.57,17.52,17.54,421030.0
2016-11-10 10:00:00,17.54,17.55,17.5,17.52,281749.0,17.54,17.55,17.5,17.52,281749.0
2016-11-10 10:10:00,17.52,17.53,17.47,17.52,456066.0,17.52,17.53,17.47,17.52,456066.0
2016-11-10 10:20:00,17.52,17.6,17.5,17.59,461239.0,17.52,17.6,17.5,17.59,461239.0
2016-11-10 10:30:00,17.6,17.7,17.55,17.68,772861.0,17.6,17.7,17.55,17.68,772861.0
2016-11-10 10:40:00,17.68,17.69,17.6,17.64,312524.0,17.68,17.69,17.6,17.64,312524.0
2016-11-10 10:50:00,17.64,17.67,17.62,17.66,371293.0,17.64,17.67,17.62,17.66,371293.0
2016-11-10 11:00:00,17.66,17.66,17.58,17.62,324961.0,17.66,17.66,17.58,17.62,324961.0
2016-11-10 11:10:00,17.62,17.65,17.58,17.6,706974.0,17.62,17.65,17.58,17.6,706974.0
2016-11-10 11:20:00,17.6,17.64,17.59,17.61,805993.0,17.6,17.64,17.59,17.61,805993.0
2016-11-10 11:30:00,17.61,17.65,17.59,17.63,325009.0,17.61,17.65,17.59,17.63,325009.0
2016-11-10 11:40:00,17.62,17.64,17.57,17.62,516779.0,17.62,17.64,17.57,17.62,516779.0
2016-11-10 11:50:00,17.61,17.62,17.56,17.61,603042.0,17.61,17.62,17.56,17.61,603042.0
2016-11-10 12:00:00,17.6,17.68,17.59,17.65,318450.0,17.6,17.68,17.59,17.65,318450.0
2016-11-10 12:10:00,17.66,17.71,17.64,17.7,332009.0,17.66,17.71,17.64,17.7,332009.0
2016-11-10 12:20:00,17.7,17.72,17.68,17.72,185061.0,17.7,17.72,17.68,17.72,185061.0
2016-11-10 12:30:00,17.73,17.78,17.7,17.77,361241.0,17.73,17.78,17.7,17.77,361241.0
2016-11-10 12:40:00,17.78,17.78,17.73,17.77,411838.0,17.78,17.78,17.73,17.77,411838.0
2016-11-10 12:50:00,17.77,17.81,17.73,17.78,353081.0,17.77,17.81,17.73,17.78,353081.0
2016-11-10 13:00:00,17.78,17.8,17.74,17.77,127168.0,17.78,17.8,17.74,17.77,127168.0
2016-11-10 13:10:00,17.77,17.78,17.74,17.78,204224.0,17.77,17.78,17.74,17.78,204224.0
2016-11-10 13:20:00,17.77,17.8,17.77,17.78,541864.0,17.77,17.8,17.77,17.78,541864.0
2016-11-10 13:30:00,17.79,17.79,17.76,17.76,205284.0,17.79,17.79,17.76,17.76,205284.0
2016-11-10 13:40:00,17.77,17.77,17.74,17.75,120502.0,17.77,17.77,17.74,17.75,120502.0
2016-11-10 13:50:00,17.75,17.79,17.75,17.77,166615.0,17.75,17.79,17.75,17.77,166615.0
2016-11-10 14:00:00,17.78,17.78,17.76,17.77,104975.0,17.78,17.78,17.76,17.77,104975.0
2016-11-10 14:10:00,17.76,17.77,17.75,17.76,86290.0,17.76,17.77,17.75,17.76,86290.0
2016-11-10 14:20:00,17.76,17.76,17.69,17.7,356947.0,17.76,17.76,17.69,17.7,356947.0
2016-11-10 14:30:00,17.69,17.73,17.69,17.72,648859.0,17.69,17.73,17.69,17.72,648859.0
2016-11-10 14:40:00,17.71,17.72,17.68,17.68,222650.0,17.71,17.72,17.68,17.68,222650.0
2016-11-10 14:50:00,17.68,17.68,17.61,17.64,594278.0,17.68,17.68,17.61,17.64,594278.0
2016-11-10 15:00:00,17.64,17.66,17.62,17.64,364422.0,17.64,17.66,17.62,17.64,364422.0
2016-11-10 15:10:00,17.64,17.65,17.63,17.63,248259.0,17.64,17.65,17.63,17.63,248259.0
2016-11-10 15:20:00,17.63,17.63,17.61,17.61,452234.0,17.63,17.63,17.61,17.61,452234.0
2016-11-10 15:30:00,17.6,17.62,17.55,17.61,725310.0,17.6,17.62,17.55,17.61,725310.0
2016-11-10 15:40:00,17.62,17.63,17.6,17.6,468206.0,17.62,17.63,17.6,17.6,468206.0
2016-11-10 15:50:00,17.61,17.61,17.56,17.56,509973.0,17.61,17.61,17.56,17.56,509973.0
2016-11-11 09:30:00,17.49,17.5,17.31,17.33,1370682.0,17.49,17.5,17.31,17.33,1370682.0
2016-11-11 09:40:00,17.32,17.32,17.11,17.22,3936998.0,17.32,17.32,17.11,17.22,3936998.0
2016-11-11 09:50:00,17.22,17.24,17.04,17.09,1495608.0,17.22,17.24,17.04,17.09,1495608.0
2016-11-11 10:00:00,17.09,17.2,17.05,17.08,2523664.0,17.09,17.2,17.05,17.08,2523664.0
2016-11-11 10:10:00,17.08,17.09,16.88,17.04,3580786.0,17.08,17.09,16.88,17.04,3580786.0
2016-11-11 10:20:00,17.05,17.08,16.92,16.98,1340902.0,17.05,17.08,16.92,16.98,1340902.0
2016-11-11 10:30:00,16.98,17.04,16.91,16.95,1328546.0,16.98,17.04,16.91,16.95,1328546.0
2016-11-11 10:40:00,16.95,17.01,16.9,16.95,1120844.0,16.95,17.01,16.9,16.95,1120844.0
2016-11-11 10:50:00,16.96,16.98,16.89,16.9,744177.0,16.96,16.98,16.89,16.9,744177.0
2016-11-11 11:00:00,16.9,16.9,16.77,16.79,1636537.0,16.9,16.9,16.77,16.79,1636537.0
2016-11-11 11:10:00,16.79,16.82,16.64,16.64,1869228.0,16.79,16.82,16.64,16.64,1869228.0
2016-11-11 11:20:00,16.64,16.68,16.53,16.59,2333793.0,16.64,16.68,16.53,16.59,2333793.0
2016-11-11 11:30:00,16.59,16.7,16.57,16.66,2452091.0,16.59,16.7,16.57,16.66,2452091.0
2016-11-11 11:40:00,16.66,16.8,16.65,16.79,1142859.0,16.66,16.8,16.65,16.79,1142859.0
2016-11-11 11:50:00,16.78,16.82,16.74,16.8,545488.0,16.78,16.82,16.74,16.8,545488.0
2016-11-11 12:00:00,16.8,16.82,16.72,16.74,624933.0,16.8,16.82,16.72,16.74,624933.0
2016-11-11 12:10:00,16.74,16.83,16.74,16.75,1258594.0,16.74,16.83,16.74,16.75,1258594.0
2016-11-11 12:20:00,16.74,16.76,16.7,16.74,340185.0,16.74,16.76,16.7,16.74,340185.0
2016-11-11 12:30:00,16.75,16.76,16.63,16.71,709214.0,16.75,16.76,16.63,16.71,709214.0
2016-11-11 12:40:00,16.71,16.72,16.68,16.69,281583.0,16.71,16.72,16.68,16.69,281583.0
2016-11-11 12:50:00,16.7,16.71,16.65,16.67,413074.0,16.7,16.71,16.65,16.67,413074.0
2016-11-11 13:00:00,16.67,16.7,16.65,16.65,405985.0,16.67,16.7,16.65,16.65,405985.0
2016-11-11 13:10:00,16.64,16.66,16.6,16.62,419435.0,16.64,16.66,16.6,16.62,419435.0
2016-11-11 13:20:00,16.62,16.62,16.46,16.49,1461526.0,16.62,16.62,16.46,16.49,1461526.0
2016-11-11 13:30:00,16.5,16.51,16.33,16.46,1641005.0,16.5,16.51,16.33,16.46,1641005.0
2016-11-11 13:40:00,16.45,16.46,16.31,16.4,1054595.0,16.45,16.46,16.31,16.4,1054595.0
2016-11-11 13:50:00,16.4,16.45,16.38,16.41,368155.0,16.4,16.45,16.38,16.41,368155.0
2016-11-11 14:00:00,16.4,16.44,16.34,16.44,838955.0,16.4,16.44,16.34,16.44,838955.0
2016-11-11 14:10:00,16.44,16.56,16.42,16.51,955764.0,16.44,16.56,16.42,16.51,955764.0
2016-11-11 14:20:00,16.5,16.5,16.32,16.34,1880310.0,16.5,16.5,16.32,16.34,1880310.0
2016-11-11 14:30:00,16.35,16.41,16.34,16.38,336513.0,16.35,16.41,16.34,16.38,336513.0
2016-11-11 14:40:00,16.38,16.43,16.37,16.43,608567.0,16.38,16.43,16.37,16.43,608567.0
2016-11-11 14:50:00,16.43,16.45,16.39,16.41,1079549.0,16.43,16.45,16.39,16.41,1079549.0
2016-11-11 15:00:00,16.41,16.47,16.4,16.43,468854.0,16.41,16.47,16.4,16.43,468854.0
2016-11-11 15:10:00,16.44,16.47,16.42,16.43,520465.0,16.44,16.47,16.42,16.43,520465.0
2016-11-11 15:20:00,16.43,16.46,16.43,16.46,478087.0,16.43,16.46,16.43,16.46,478087.0
2016-11-11 15:30:00,16.45,16.47,16.43,16.46,450214.0,16.45,16.47,16.43,16.46,450214.0
2016-11-11 15:40:00,16.46,16.47,16.43,16.46,901065.0,16.46,16.47,16.43,16.46,901065.0
2016-11-11 15:50:00,16.45,16.49,16.44,16.47,2302578.0,16.45,16.49,16.44,16.47,2302578.0
2016-11-14 09:30:00,16.19,16.23,16.13,16.14,1490190.0,16.19,16.23,16.13,16.14,1490190.0
2016-11-14 09:40:00,16.14,16.16,16.02,16.06,1913276.0,16.14,16.16,16.02,16.06,1913276.0
2016-11-14 09:50:00,16.06,16.07,15.92,15.94,2278197.0,16.06,16.07,15.92,15.94,2278197.0
2016-11-14 10:00:00,15.94,16.06,15.92,15.99,1523807.0,15.94,16.06,15.92,15.99,1523807.0
2016-11-14 10:10:00,15.98,15.98,15.87,15.9,989259.0,15.98,15.98,15.87,15.9,989259.0
2016-11-14 10:20:00,15.9,15.98,15.88,15.95,1893403.0,15.9,15.98,15.88,15.95,1893403.0
2016-11-14 10:30:00,15.94,15.96,15.89,15.92,930388.0,15.94,15.96,15.89,15.92,930388.0
2016-11-14 10:40:00,15.93,15.96,15.86,15.9,904210.0,15.93,15.96,15.86,15.9,904210.0
2016-11-14 10:50:00,15.9,15.9,15.81,15.87,1136278.0,15.9,15.9,15.81,15.87,1136278.0
2016-11-14 11:00:00,15.86,15.89,15.78,15.84,1312145.0,15.86,15.89,15.78,15.84,1312145.0
2016-11-14 11:10:00,15.85,15.91,15.84,15.9,542769.0,15.85,15.91,15.84,15.9,542769.0
2016-11-14 11:20:00,15.9,15.94,15.86,15.93,629755.0,15.9,15.94,15.86,15.93,629755.0
2016-11-14 11:30:00,15.93,15.97,15.9,15.93,988196.0,15.93,15.97,15.9,15.93,988196.0
2016-11-14 11:40:00,15.93,16.02,15.93,15.99,872244.0,15.93,16.02,15.93,15.99,872244.0
2016-11-14 11:50:00,15.99,16.01,15.95,15.98,515794.0,15.99,16.01,15.95,15.98,515794.0
2016-11-14 12:00:00,15.99,16.02,15.97,16.0,428822.0,15.99,16.02,15.97,16.0,428822.0
2016-11-14 12:10:00,15.99,16.03,15.96,16.0,552631.0,15.99,16.03,15.96,16.0,552631.0
2016-11-14 12:20:00,16.0,16.04,15.96,16.03,675838.0,16.0,16.04,15.96,16.03,675838.0
2016-11-14 12:30:00,16.03,16.11,16.01,16.07,968608.0,16.03,16.11,16.01,16.07,968608.0
2016-11-14 12:40:00,16.07,16.08,16.01,16.02,525178.0,16.07,16.08,16.01,16.02,525178.0
2016-11-14 12:50:00,16.03,16.04,15.96,16.03,529683.0,16.03,16.04,15.96,16.03,529683.0
2016-11-14 13:00:00,16.03,16.04,15.99,16.01,330172.0,16.03,16.04,15.99,16.01,330172.0
2016-11-14 13:10:00,16.0,16.06,15.98,16.05,383446.0,16.0,16.06,15.98,16.05,383446.0
2016-11-14 13:20:00,16.05,16.06,16.0,16.02,364757.0,16.05,16.06,16.0,16.02,364757.0
2016-11-14 13:30:00,16.03,16.08,16.02,16.03,376754.0,16.03,16.08,16.02,16.03,376754.0
2016-11-14 13:40:00,16.03,16.05,16.0,16.01,93171.0,16.03,16.05,16.0,16.01,93171.0
2016-11-14 13:50:00,16.01,16.02,15.97,15.98,461073.0,16.01,16.02,15.97,15.98,461073.0
2016-11-14 14:00:00,15.98,16.0,15.97,15.98,175127.0,15.98,16.0,15.97,15.98,175127.0
2016-11-14 14:10:00,15.98,16.0,15.96,16.0,208778.0,15.98,16.0,15.96,16.0,208778.0
2016-11-14 14:20:00,16.0,16.01,15.96,15.97,240247.0,16.0,16.01,15.96,15.97,240247.0
2016-11-14 14:30:00,15.97,15.98,15.95,15.96,367608.0,15.97,15.98,15.95,15.96,367608.0
2016-11-14 14:40:00,15.96,15.98,15.94,15.95,369319.0,15.96,15.98,15.94,15.95,369319.0
2016-11-14 14:50:00,15.95,15.99,15.95,15.97,169296.0,15.95,15.99,15.95,15.97,169296.0
2016-11-14 15:00:00,15.96,16.0,15.96,15.99,346813.0,15.96,16.0,15.96,15.99,346813.0
2016-11-14 15:10:00,15.99,15.99,15.96,15.97,118479.0,15.99,15.99,15.96,15.97,118479.0
2016-11-14 15:20:00,15.98,16.02,15.97,16.0,191988.0,15.98,16.02,15.97,16.0,191988.0
2016-11-14 15:30:00,16.0,16.01,15.98,16.01,511230.0,16.0,16.01,15.98,16.01,511230.0
2016-11-14 15:40:00,16.0,16.01,15.96,15.98,499583.0,16.0,16.01,15.96,15.98,499583.0
2016-11-14 15:50:00,15.98,16.0,15.97,16.0,697940.0,15.98,16.0,15.97,16.0,697940.0
2016-11-15 09:30:00,16.04,16.09,16.01,16.09,847445.0,16.04,16.09,16.01,16.09,847445.0
2016-11-15 09:40:00,16.09,16.17,16.08,16.14,409386.0,16.09,16.17,16.08,16.14,409386.0
2016-11-15 09:50:00,16.14,16.19,16.14,16.16,727566.0,16.14,16.19,16.14,16.16,727566.0
2016-11-15 10:00:00,16.15,16.18,16.13,16.17,337474.0,16.15,16.18,16.13,16.17,337474.0
2016-11-15 10:10:00,16.17,16.26,16.17,16.22,535103.0,16.17,16.26,16.17,16.22,535103.0
2016-11-15 10:20:00,16.21,16.22,16.14,16.15,258365.0,16.21,16.22,16.14,16.15,258365.0
2016-11-15 10:30:00,16.15,16.21,16.14,16.19,272275.0,16.15,16.21,16.14,16.19,272275.0
2016-11-15 10:40:00,16.2,16.21,16.17,16.18,225214.0,16.2,16.21,16.17,16.18,225214.0
2016-11-15 10:50:00,16.19,16.21,16.16,16.21,148791.0,16.19,16.21,16.16,16.21,148791.0
2016-11-15 11:00:00,16.21,16.21,16.14,16.18,140749.0,16.21,16.21,16.14,16.18,140749.0
2016-11-15 11:10:00,16.17,16.22,16.16,16.19,243108.0,16.17,16.22,16.16,16.19,243108.0
2016-11-15 11:20:00,16.2,16.25,16.19,16.23,344637.0,16.2,16.25,16.19,16.23,344637.0
2016-11-15 11:30:00,16.23,16.24,16.2,16.21,222731.0,16.23,16.24,16.2,16.21,222731.0
2016-11-15 11:40:00,16.22,16.23,16.18,16.2,252460.0,16.22,16.23,16.18,16.2,252460.0
2016-11-15 11:50:00,16.2,16.2,16.17,16.19,178199.0,16.2,16.2,16.17,16.19,178199.0
2016-11-15 12:00:00,16.19,16.2,16.16,16.16,67647.0,16.19,16.2,16.16,16.16,67647.0
2016-11-15 12:10:00,16.16,16.18,16.15,16.17,217553.0,16.16,16.18,16.15,16.17,217553.0
2016-11-15 12:20:00,16.18,16.19,16.16,16.17,77550.0,16.18,16.19,16.16,16.17,77550.0
2016-11-15 12:30:00,16.16,16.19,16.15,16.18,182133.0,16.16,16.19,16.15,16.18,182133.0
2016-11-15 12:40:00,16.19,16.22,16.16,16.2,287789.0,16.19,16.22,16.16,16.2,287789.0
2016-11-15 12:50:00,16.2,16.21,16.18,16.2,158756.0,16.2,16.21,16.18,16.2,158756.0
2016-11-15 13:00:00,16.2,16.2,16.18,16.19,84681.0,16.2,16.2,16.18,16.19,84681.0
2016-11-15 13:10:00,16.19,16.23,16.18,16.21,108031.0,16.19,16.23,16.18,16.21,108031.0
2016-11-15 13:20:00,16.2,16.21,16.15,16.18,365488.0,16.2,16.21,16.15,16.18,365488.0
2016-11-15 13:30:00,16.17,16.18,16.16,16.16,111051.0,16.17,16.18,16.16,16.16,111051.0
2016-11-15 13:40:00,16.16,16.17,16.15,16.16,38595.0,16.16,16.17,16.15,16.16,38595.0
2016-11-15 13:50:00,16.16,16.16,16.08,16.11,326460.0,16.16,16.16,16.08,16.11,326460.0
2016-11-15 14:00:00,16.11,16.13,16.1,16.12,133500.0,16.11,16.13,16.1,16.12,133500.0
2016-11-15 14:10:00,16.11,16.14,16.11,16.14,76490.0,16.11,16.14,16.11,16.14,76490.0
2016-11-15 14:20:00,16.14,16.16,16.13,16.14,255033.0,16.14,16.16,16.13,16.14,255033.0
2016-11-15 14:30:00,16.14,16.16,16.12,16.15,211226.0,16.14,16.16,16.12,16.15,211226.0
2016-11-15 14:40:00,16.16,16.17,16.15,16.16,87012.0,16.16,16.17,16.15,16.16,87012.0
2016-11-15 14:50:00,16.16,16.18,16.15,16.16,165013.0,16.16,16.18,16.15,16.16,165013.0
2016-11-15 15:00:00,16.16,16.18,16.15,16.18,148648.0,16.16,16.18,16.15,16.18,148648.0
2016-11-15 15:10:00,16.17,16.18,16.16,16.17,47951.0,16.17,16.18,16.16,16.17,47951.0
2016-11-15 15:20:00,16.16,16.18,16.16,16.17,108079.0,16.16,16.18,16.16,16.17,108079.0
2016-11-15 15:30:00,16.18,16.19,16.16,16.19,264059.0,16.18,16.19,16.16,16.19,264059.0
2016-11-15 15:40:00,16.19,16.21,16.18,16.2,349104.0,16.19,16.21,16.18,16.2,349104.0
2016-11-15 15:50:00,16.2,16.21,16.19,16.2,771042.0,16.2,16.21,16.19,16.2,771042.0
2016-11-16 09:30:00,16.2,16.21,16.14,16.17,392453.0,16.2,16.21,16.14,16.17,392453.0
2016-11-16 09:40:00,16.16,16.17,16.1,16.12,282566.0,16.16,16.17,16.1,16.12,282566.0
2016-11-16 09:50:00,16.11,16.11,16.08,16.09,294360.0,16.11,16.11,16.08,16.09,294360.0
2016-11-16 10:00:00,16.09,16.13,16.07,16.08,189162.0,16.09,16.13,16.07,16.08,189162.0
2016-11-16 10:10:00,16.08,16.12,16.06,16.08,135821.0,16.08,16.12,16.06,16.08,135821.0
2016-11-16 10:20:00,16.08,16.08,16.0,16.03,526873.0,16.08,16.08,16.0,16.03,526873.0
2016-11-16 10:30:00,16.02,16.06,16.01,16.04,184615.0,16.02,16.06,16.01,16.04,184615.0
2016-11-16 10:40:00,16.03,16.05,16.01,16.04,128765.0,16.03,16.05,16.01,16.04,128765.0
2016-11-16 10:50:00,16.04,16.06,16.02,16.02,190256.0,16.04,16.06,16.02,16.02,190256.0
2016-11-16 11:00:00,16.01,16.04,16.0,16.04,134800.0,16.01,16.04,16.0,16.04,134800.0
2016-11-16 11:10:00,16.04,16.06,16.02,16.03,520775.0,16.04,16.06,16.02,16.03,520775.0
2016-11-16 11:20:00,16.02,16.05,16.02,16.02,69095.0,16.02,16.05,16.02,16.02,69095.0
2016-11-16 11:30:00,16.03,16.06,16.02,16.05,240640.0,16.03,16.06,16.02,16.05,240640.0
2016-11-16 11:40:00,16.06,16.08,16.04,16.07,161919.0,16.06,16.08,16.04,16.07,161919.0
2016-11-16 11:50:00,16.06,16.1,16.06,16.09,88893.0,16.06,16.1,16.06,16.09,88893.0
2016-11-16 12:00:00,16.09,16.13,16.08,16.12,103183.0,16.09,16.13,16.08,16.12,103183.0
2016-11-16 12:10:00,16.12,16.14,16.11,16.12,130432.0,16.12,16.14,16.11,16.12,130432.0
2016-11-16 12:20:00,16.12,16.13,16.11,16.11,111482.0,16.12,16.13,16.11,16.11,111482.0
2016-11-16 12:30:00,16.11,16.12,16.09,16.12,124622.0,16.11,16.12,16.09,16.12,124622.0
2016-11-16 12:40:00,16.12,16.14,16.11,16.14,38209.0,16.12,16.14,16.11,16.14,38209.0
2016-11-16 12:50:00,16.14,16.14,16.1,16.11,88830.0,16.14,16.14,16.1,16.11,88830.0
2016-11-16 13:00:00,16.11,16.11,16.09,16.1,46494.0,16.11,16.11,16.09,16.1,46494.0
2016-11-16 13:10:00,16.09,16.11,16.07,16.08,99849.0,16.09,16.11,16.07,16.08,99849.0
2016-11-16 13:20:00,16.07,16.09,16.06,16.07,197497.0,16.07,16.09,16.06,16.07,197497.0
2016-11-16 13:30:00,16.07,16.09,16.02,16.04,169067.0,16.07,16.09,16.02,16.04,169067.0
2016-11-16 13:40:00,16.04,16.07,16.03,16.06,102717.0,16.04,16.07,16.03,16.06,102717.0
2016-11-16 13:50:00,16.06,16.07,16.04,16.05,88388.0,16.06,16.07,16.04,16.05,88388.0
2016-11-16 14:00:00,16.05,16.08,16.04,16.08,170357.0,16.05,16.08,16.04,16.08,170357.0
2016-11-16 14:10:00,16.07,16.09,16.06,16.07,184109.0,16.07,16.09,16.06,16.07,184109.0
2016-11-16 14:20:00,16.06,16.06,16.04,16.05,67877.0,16.06,16.06,16.04,16.05,67877.0
2016-11-16 14:30:00,16.04,16.08,16.04,16.08,128992.0,16.04,16.08,16.04,16.08,128992.0
2016-11-16 14:40:00,16.08,16.09,16.07,16.08,88924.0,16.08,16.09,16.07,16.08,88924.0
2016-11-16 14:50:00,16.09,16.09,16.06,16.08,38611.0,16.09,16.09,16.06,16.08,38611.0
2016-11-16 15:00:00,16.08,16.09,16.06,16.08,112593.0,16.08,16.09,16.06,16.08,112593.0
2016-11-16 15:10:00,16.09,16.1,16.08,16.09,144201.0,16.09,16.1,16.08,16.09,144201.0
2016-11-16 15:20:00,16.09,16.1,16.09,16.09,172747.0,16.09,16.1,16.09,16.09,172747.0
2016-11-16 15:30:00,16.09,16.1,16.08,16.09,74469.0,16.09,16.1,16.08,16.09,74469.0
2016-11-16 15:40:00,16.09,16.09,16.07,16.08,159097.0,16.09,16.09,16.07,16.08,159097.0
2016-11-16 15:50:00,16.08,16.09,16.07,16.08,486970.0,16.08,16.09,16.07,16.08,486970.0
2016-11-17 09:30:00,16.11,16.14,16.09,16.1,250035.0,16.11,16.14,16.09,16.1,250035.0
2016-11-17 09:40:00,16.1,16.14,16.09,16.09,152021.0,16.1,16.14,16.09,16.09,152021.0
2016-11-17 09:50:00,16.1,16.12,16.08,16.11,178005.0,16.1,16.12,16.08,16.11,178005.0
2016-11-17 10:00:00,16.11,16.16,16.1,16.15,372179.0,16.11,16.16,16.1,16.15,372179.0
2016-11-17 10:10:00,16.15,16.17,16.08,16.1,604122.0,16.15,16.17,16.08,16.1,604122.0
2016-11-17 10:20:00,16.1,16.11,16.06,16.09,318860.0,16.1,16.11,16.06,16.09,318860.0
2016-11-17 10:30:00,16.08,16.09,16.04,16.06,402545.0,16.08,16.09,16.04,16.06,402545.0
2016-11-17 10:40:00,16.07,16.1,16.06,16.08,182216.0,16.07,16.1,16.06,16.08,182216.0
2016-11-17 10:50:00,16.09,16.13,16.08,16.12,152145.0,16.09,16.13,16.08,16.12,152145.0
2016-11-17 11:00:00,16.12,16.16,16.11,16.16,72118.0,16.12,16.16,16.11,16.16,72118.0
2016-11-17 11:10:00,16.16,16.17,16.12,16.13,218606.0,16.16,16.17,16.12,16.13,218606.0
2016-11-17 11:20:00,16.13,16.13,16.09,16.09,105447.0,16.13,16.13,16.09,16.09,105447.0
2016-11-17 11:30:00,16.1,16.1,16.07,16.07,121791.0,16.1,16.1,16.07,16.07,121791.0
2016-11-17 11:40:00,16.07,16.08,16.04,16.07,190368.0,16.07,16.08,16.04,16.07,190368.0
2016-11-17 11:50:00,16.07,16.08,16.05,16.07,65580.0,16.07,16.08,16.05,16.07,65580.0
2016-11-17 12:00:00,16.07,16.08,16.05,16.07,120652.0,16.07,16.08,16.05,16.07,120652.0
2016-11-17 12:10:00,16.08,16.09,16.06,16.06,162582.0,16.08,16.09,16.06,16.06,162582.0
2016-11-17 12:20:00,16.06,16.09,16.06,16.07,163800.0,16.06,16.09,16.06,16.07,163800.0
2016-11-17 12:30:00,16.07,16.08,16.03,16.03,250119.0,16.07,16.08,16.03,16.03,250119.0
2016-11-17 12:40:00,16.03,16.03,15.94,15.99,796417.0,16.03,16.03,15.94,15.99,796417.0
2016-11-17 12:50:00,15.98,15.98,15.92,15.94,481876.0,15.98,15.98,15.92,15.94,481876.0
2016-11-17 13:00:00,15.94,15.95,15.89,15.91,1135636.0,15.94,15.95,15.89,15.91,1135636.0
2016-11-17 13:10:00,15.91,15.94,15.89,15.92,124376.0,15.91,15.94,15.89,15.92,124376.0
2016-11-17 13:20:00,15.92,15.94,15.9,15.93,231691.0,15.92,15.94,15.9,15.93,231691.0
2016-11-17 13:30:00,15.93,15.94,15.88,15.88,426741.0,15.93,15.94,15.88,15.88,426741.0
2016-11-17 13:40:00,15.88,15.89,15.82,15.84,2579590.0,15.88,15.89,15.82,15.84,2579590.0
2016-11-17 13:50:00,15.84,15.86,15.78,15.82,2864497.0,15.84,15.86,15.78,15.82,2864497.0
2016-11-17 14:00:00,15.81,15.83,15.78,15.83,354713.0,15.81,15.83,15.78,15.83,354713.0
2016-11-17 14:10:00,15.82,15.87,15.77,15.79,1222242.0,15.82,15.87,15.77,15.79,1222242.0
2016-11-17 14:20:00,15.79,15.81,15.76,15.78,726481.0,15.79,15.81,15.76,15.78,726481.0
2016-11-17 14:30:00,15.78,15.82,15.77,15.81,245422.0,15.78,15.82,15.77,15.81,245422.0
2016-11-17 14:40:00,15.8,15.84,15.78,15.79,766715.0,15.8,15.84,15.78,15.79,766715.0
2016-11-17 14:50:00,15.79,15.8,15.78,15.78,204343.0,15.79,15.8,15.78,15.78,204343.0
2016-11-17 15:00:00,15.79,15.79,15.74,15.76,584977.0,15.79,15.79,15.74,15.76,584977.0
2016-11-17 15:10:00,15.76,15.76,15.73,15.76,595838.0,15.76,15.76,15.73,15.76,595838.0
2016-11-17 15:20:00,15.75,15.76,15.74,15.76,532230.0,15.75,15.76,15.74,15.76,532230.0
2016-11-17 15:30:00,15.76,15.78,15.75,15.76,220660.0,15.76,15.78,15.75,15.76,220660.0
2016-11-17 15:40:00,15.77,15.8,15.76,15.79,1024063.0,15.77,15.8,15.76,15.79,1024063.0
2016-11-17 15:50:00,15.79,15.85,15.78,15.83,1130499.0,15.79,15.85,15.78,15.83,1130499.0
2016-11-18 09:30:00,15.78,15.84,15.76,15.84,863090.0,15.78,15.84,15.76,15.84,863090.0
2016-11-18 09:40:00,15.84,15.85,15.79,15.81,362287.0,15.84,15.85,15.79,15.81,362287.0
2016-11-18 09:50:00,15.81,15.83,15.77,15.79,234861.0,15.81,15.83,15.77,15.79,234861.0
2016-11-18 10:00:00,15.78,15.82,15.75,15.76,289841.0,15.78,15.82,15.75,15.76,289841.0
2016-11-18 10:10:00,15.76,15.78,15.72,15.74,779921.0,15.76,15.78,15.72,15.74,779921.0
2016-11-18 10:20:00,15.74,15.74,15.7,15.73,248152.0,15.74,15.74,15.7,15.73,248152.0
2016-11-18 10:30:00,15.73,15.73,15.6,15.63,686961.0,15.73,15.73,15.6,15.63,686961.0
2016-11-18 10:40:00,15.64,15.66,15.6,15.62,654846.0,15.64,15.66,15.6,15.62,654846.0
2016-11-18 10:50:00,15.63,15.65,15.6,15.63,613237.0,15.63,15.65,15.6,15.63,613237.0
2016-11-18 11:00:00,15.62,15.67,15.62,15.67,227357.0,15.62,15.67,15.62,15.67,227357.0
2016-11-18 11:10:00,15.66,15.67,15.62,15.64,207146.0,15.66,15.67,15.62,15.64,207146.0
2016-11-18 11:20:00,15.64,15.68,15.63,15.67,326819.0,15.64,15.68,15.63,15.67,326819.0
2016-11-18 11:30:00,15.67,15.71,15.67,15.69,259216.0,15.67,15.71,15.67,15.69,259216.0
2016-11-18 11:40:00,15.69,15.7,15.67,15.69,168631.0,15.69,15.7,15.67,15.69,168631.0
2016-11-18 11:50:00,15.7,15.74,15.69,15.73,254283.0,15.7,15.74,15.69,15.73,254283.0
2016-11-18 12:00:00,15.72,15.73,15.71,15.73,108523.0,15.72,15.73,15.71,15.73,108523.0
2016-11-18 12:10:00,15.72,15.73,15.68,15.7,139420.0,15.72,15.73,15.68,15.7,139420.0
2016-11-18 12:20:00,15.7,15.71,15.68,15.71,121238.0,15.7,15.71,15.68,15.71,121238.0
2016-11-18 12:30:00,15.71,15.73,15.7,15.72,87709.0,15.71,15.73,15.7,15.72,87709.0
2016-11-18 12:40:00,15.73,15.73,15.67,15.68,141766.0,15.73,15.73,15.67,15.68,141766.0
2016-11-18 12:50:00,15.69,15.69,15.67,15.67,118666.0,15.69,15.69,15.67,15.67,118666.0
2016-11-18 13:00:00,15.68,15.71,15.67,15.71,68877.0,15.68,15.71,15.67,15.71,68877.0
2016-11-18 13:10:00,15.71,15.75,15.7,15.74,304819.0,15.71,15.75,15.7,15.74,304819.0
2016-11-18 13:20:00,15.74,15.79,15.74,15.77,271565.0,15.74,15.79,15.74,15.77,271565.0
2016-11-18 13:30:00,15.77,15.77,15.74,15.76,75915.0,15.77,15.77,15.74,15.76,75915.0
2016-11-18 13:40:00,15.76,15.77,15.74,15.75,96542.0,15.76,15.77,15.74,15.75,96542.0
2016-11-18 13:50:00,15.76,15.78,15.76,15.76,63007.0,15.76,15.78,15.76,15.76,63007.0
2016-11-18 14:00:00,15.76,15.78,15.76,15.77,77980.0,15.76,15.78,15.76,15.77,77980.0
2016-11-18 14:10:00,15.76,15.78,15.76,15.78,119682.0,15.76,15.78,15.76,15.78,119682.0
2016-11-18 14:20:00,15.78,15.78,15.75,15.77,147951.0,15.78,15.78,15.75,15.77,147951.0
2016-11-18 14:30:00,15.76,15.77,15.74,15.75,148337.0,15.76,15.77,15.74,15.75,148337.0
2016-11-18 14:40:00,15.74,15.75,15.73,15.74,134724.0,15.74,15.75,15.73,15.74,134724.0
2016-11-18 14:50:00,15.74,15.75,15.73,15.74,72106.0,15.74,15.75,15.73,15.74,72106.0
2016-11-18 15:00:00,15.74,15.74,15.73,15.74,76539.0,15.74,15.74,15.73,15.74,76539.0
2016-11-18 15:10:00,15.74,15.74,15.7,15.73,151258.0,15.74,15.74,15.7,15.73,151258.0
2016-11-18 15:20:00,15.72,15.73,15.72,15.72,69325.0,15.72,15.73,15.72,15.72,69325.0
2016-11-18 15:30:00,15.72,15.73,15.71,15.72,149277.0,15.72,15.73,15.71,15.72,149277.0
2016-11-18 15:40:00,15.71,15.72,15.71,15.72,272155.0,15.71,15.72,15.71,15.72,272155.0
2016-11-18 15:50:00,15.71,15.73,15.71,15.72,464794.0,15.71,15.73,15.71,15.72,464794.0
2016-11-21 09:30:00,15.77,15.8,15.75,15.79,344330.0,15.77,15.8,15.75,15.79,344330.0
2016-11-21 09:40:00,15.8,15.86,15.79,15.85,415869.0,15.8,15.86,15.79,15.85,415869.0
2016-11-21 09:50:00,15.84,15.85,15.77,15.79,439176.0,15.84,15.85,15.77,15.79,439176.0
2016-11-21 10:00:00,15.79,15.84,15.78,15.82,220128.0,15.79,15.84,15.78,15.82,220128.0
2016-11-21 10:10:00,15.82,15.83,15.8,15.83,123400.0,15.82,15.83,15.8,15.83,123400.0
2016-11-21 10:20:00,15.83,15.84,15.79,15.79,109199.0,15.83,15.84,15.79,15.79,109199.0
2016-11-21 10:30:00,15.8,15.82,15.78,15.78,192857.0,15.8,15.82,15.78,15.78,192857.0
2016-11-21 10:40:00,15.78,15.79,15.75,15.78,126598.0,15.78,15.79,15.75,15.78,126598.0
2016-11-21 10:50:00,15.78,15.79,15.74,15.75,139273.0,15.78,15.79,15.74,15.75,139273.0
2016-11-21 11:00:00,15.75,15.76,15.73,15.74,169820.0,15.75,15.76,15.73,15.74,169820.0
2016-11-21 11:10:00,15.73,15.75,15.72,15.75,117633.0,15.73,15.75,15.72,15.75,117633.0
2016-11-21 11:20:00,15.74,15.75,15.7,15.72,134626.0,15.74,15.75,15.7,15.72,134626.0
2016-11-21 11:30:00,15.72,15.73,15.69,15.7,378306.0,15.72,15.73,15.69,15.7,378306.0
2016-11-21 11:40:00,15.71,15.72,15.69,15.72,380934.0,15.71,15.72,15.69,15.72,380934.0
2016-11-21 11:50:00,15.72,15.73,15.7,15.73,232380.0,15.72,15.73,15.7,15.73,232380.0
2016-11-21 12:00:00,15.73,15.76,15.72,15.72,416740.0,15.73,15.76,15.72,15.72,416740.0
2016-11-21 12:10:00,15.72,15.77,15.72,15.76,214429.0,15.72,15.77,15.72,15.76,214429.0
2016-11-21 12:20:00,15.76,15.78,15.74,15.76,313891.0,15.76,15.78,15.74,15.76,313891.0
2016-11-21 12:30:00,15.76,15.77,15.73,15.74,189163.0,15.76,15.77,15.73,15.74,189163.0
2016-11-21 12:40:00,15.73,15.74,15.71,15.73,390755.0,15.73,15.74,15.71,15.73,390755.0
2016-11-21 12:50:00,15.73,15.73,15.71,15.73,225951.0,15.73,15.73,15.71,15.73,225951.0
2016-11-21 13:00:00,15.72,15.73,15.7,15.73,157554.0,15.72,15.73,15.7,15.73,157554.0
2016-11-21 13:10:00,15.73,15.74,15.69,15.7,123951.0,15.73,15.74,15.69,15.7,123951.0
2016-11-21 13:20:00,15.7,15.7,15.67,15.68,186988.0,15.7,15.7,15.67,15.68,186988.0
2016-11-21 13:30:00,15.69,15.71,15.67,15.69,147687.0,15.69,15.71,15.67,15.69,147687.0
2016-11-21 13:40:00,15.69,15.71,15.68,15.69,95159.0,15.69,15.71,15.68,15.69,95159.0
2016-11-21 13:50:00,15.68,15.7,15.68,15.69,74522.0,15.68,15.7,15.68,15.69,74522.0
2016-11-21 14:00:00,15.7,15.71,15.68,15.7,60309.0,15.7,15.71,15.68,15.7,60309.0
2016-11-21 14:10:00,15.7,15.72,15.69,15.71,79885.0,15.7,15.72,15.69,15.71,79885.0
2016-11-21 14:20:00,15.71,15.73,15.71,15.72,89418.0,15.71,15.73,15.71,15.72,89418.0
2016-11-21 14:30:00,15.72,15.72,15.7,15.72,58935.0,15.72,15.72,15.7,15.72,58935.0
2016-11-21 14:40:00,15.71,15.73,15.7,15.72,75484.0,15.71,15.73,15.7,15.72,75484.0
2016-11-21 14:50:00,15.72,15.74,15.71,15.74,80342.0,15.72,15.74,15.71,15.74,80342.0
2016-11-21 15:00:00,15.74,15.76,15.73,15.74,270075.0,15.74,15.76,15.73,15.74,270075.0
2016-11-21 15:10:00,15.74,15.74,15.71,15.74,454728.0,15.74,15.74,15.71,15.74,454728.0
2016-11-21 15:20:00,15.74,15.74,15.72,15.73,75349.0,15.74,15.74,15.72,15.73,75349.0
2016-11-21 15:30:00,15.72,15.73,15.71,15.71,186497.0,15.72,15.73,15.71,15.71,186497.0
2016-11-21 15:40:00,15.71,15.73,15.7,15.72,284421.0,15.71,15.73,15.7,15.72,284421.0
2016-11-21 15:50:00,15.72,15.74,15.71,15.72,357854.0,15.72,15.74,15.71,15.72,357854.0
2016-11-22 09:30:00,15.88,15.9,15.81,15.83,750054.0,15.88,15.9,15.81,15.83,750054.0
2016-11-22 09:40:00,15.83,15.84,15.78,15.81,396753.0,15.83,15.84,15.78,15.81,396753.0
2016-11-22 09:50:00,15.8,15.82,15.79,15.81,169779.0,15.8,15.82,15.79,15.81,169779.0
2016-11-22 10:00:00,15.81,15.85,15.8,15.81,155105.0,15.81,15.85,15.8,15.81,155105.0
2016-11-22 10:10:00,15.81,15.84,15.77,15.78,221277.0,15.81,15.84,15.77,15.78,221277.0
2016-11-22 10:20:00,15.77,15.77,15.7,15.73,592541.0,15.77,15.77,15.7,15.73,592541.0
2016-11-22 10:30:00,15.72,15.74,15.69,15.73,321161.0,15.72,15.74,15.69,15.73,321161.0
2016-11-22 10:40:00,15.74,15.77,15.73,15.76,112688.0,15.74,15.77,15.73,15.76,112688.0
2016-11-22 10:50:00,15.76,15.77,15.74,15.76,93758.0,15.76,15.77,15.74,15.76,93758.0
2016-11-22 11:00:00,15.76,15.78,15.75,15.76,90741.0,15.76,15.78,15.75,15.76,90741.0
2016-11-22 11:10:00,15.76,15.78,15.75,15.77,267497.0,15.76,15.78,15.75,15.77,267497.0
2016-11-22 11:20:00,15.78,15.78,15.73,15.76,83716.0,15.78,15.78,15.73,15.76,83716.0
2016-11-22 11:30:00,15.76,15.81,15.75,15.79,214883.0,15.76,15.81,15.75,15.79,214883.0
2016-11-22 11:40:00,15.8,15.81,15.78,15.79,100886.0,15.8,15.81,15.78,15.79,100886.0
2016-11-22 11:50:00,15.79,15.8,15.76,15.79,212141.0,15.79,15.8,15.76,15.79,212141.0
2016-11-22 12:00:00,15.79,15.84,15.78,15.84,113006.0,15.79,15.84,15.78,15.84,113006.0
2016-11-22 12:10:00,15.84,15.87,15.83,15.86,143389.0,15.84,15.87,15.83,15.86,143389.0
2016-11-22 12:20:00,15.87,15.88,15.83,15.85,174134.0,15.87,15.88,15.83,15.85,174134.0
2016-11-22 12:30:00,15.85,15.86,15.83,15.84,29845.0,15.85,15.86,15.83,15.84,29845.0
2016-11-22 12:40:00,15.85,15.86,15.84,15.86,93456.0,15.85,15.86,15.84,15.86,93456.0
2016-11-22 12:50:00,15.86,15.87,15.84,15.85,94611.0,15.86,15.87,15.84,15.85,94611.0
2016-11-22 13:00:00,15.85,15.86,15.83,15.84,59115.0,15.85,15.86,15.83,15.84,59115.0
2016-11-22 13:10:00,15.83,15.84,15.8,15.81,70727.0,15.83,15.84,15.8,15.81,70727.0
2016-11-22 13:20:00,15.81,15.81,15.78,15.8,137662.0,15.81,15.81,15.78,15.8,137662.0
2016-11-22 13:30:00,15.79,15.82,15.78,15.8,92502.0,15.79,15.82,15.78,15.8,92502.0
2016-11-22 13:40:00,15.8,15.81,15.78,15.8,93472.0,15.8,15.81,15.78,15.8,93472.0
2016-11-22 13:50:00,15.81,15.82,15.8,15.81,129352.0,15.81,15.82,15.8,15.81,129352.0
2016-11-22 14:00:00,15.8,15.8,15.78,15.8,61232.0,15.8,15.8,15.78,15.8,61232.0
2016-11-22 14:10:00,15.8,15.8,15.78,15.78,27097.0,15.8,15.8,15.78,15.78,27097.0
2016-11-22 14:20:00,15.78,15.79,15.76,15.77,96888.0,15.78,15.79,15.76,15.77,96888.0
2016-11-22 14:30:00,15.77,15.79,15.76,15.77,88306.0,15.77,15.79,15.76,15.77,88306.0
2016-11-22 14:40:00,15.77,15.78,15.74,15.77,74565.0,15.77,15.78,15.74,15.77,74565.0
2016-11-22 14:50:00,15.76,15.78,15.75,15.77,54650.0,15.76,15.78,15.75,15.77,54650.0
2016-11-22 15:00:00,15.77,15.78,15.76,15.77,76361.0,15.77,15.78,15.76,15.77,76361.0
2016-11-22 15:10:00,15.77,15.77,15.76,15.76,87849.0,15.77,15.77,15.76,15.76,87849.0
2016-11-22 15:20:00,15.76,15.79,15.76,15.79,100341.0,15.76,15.79,15.76,15.79,100341.0
2016-11-22 15:30:00,15.79,15.8,15.78,15.8,81568.0,15.79,15.8,15.78,15.8,81568.0
2016-11-22 15:40:00,15.79,15.8,15.79,15.79,177863.0,15.79,15.8,15.79,15.79,177863.0
2016-11-22 15:50:00,15.79,15.81,15.78,15.8,396240.0,15.79,15.81,15.78,15.8,396240.0
2016-11-23 09:30:00,15.5,15.52,15.44,15.45,607315.0,15.5,15.52,15.44,15.45,607315.0
2016-11-23 09:40:00,15.45,15.46,15.41,15.44,305110.0,15.45,15.46,15.41,15.44,305110.0
2016-11-23 09:50:00,15.44,15.47,15.4,15.43,272337.0,15.44,15.47,15.4,15.43,272337.0
2016-11-23 10:00:00,15.43,15.46,15.39,15.44,387065.0,15.43,15.46,15.39,15.44,387065.0
2016-11-23 10:10:00,15.44,15.47,15.36,15.42,1060983.0,15.44,15.47,15.36,15.42,1060983.0
2016-11-23 10:20:00,15.42,15.43,15.36,15.37,465907.0,15.42,15.43,15.36,15.37,465907.0
2016-11-23 10:30:00,15.37,15.4,15.34,15.39,417195.0,15.37,15.4,15.34,15.39,417195.0
2016-11-23 10:40:00,15.4,15.44,15.37,15.4,323268.0,15.4,15.44,15.37,15.4,323268.0
2016-11-23 10:50:00,15.41,15.43,15.39,15.43,163967.0,15.41,15.43,15.39,15.43,163967.0
2016-11-23 11:00:00,15.44,15.52,15.43,15.5,428596.0,15.44,15.52,15.43,15.5,428596.0
2016-11-23 11:10:00,15.49,15.59,15.49,15.52,624829.0,15.49,15.59,15.49,15.52,624829.0
2016-11-23 11:20:00,15.52,15.53,15.49,15.5,238814.0,15.52,15.53,15.49,15.5,238814.0
2016-11-23 11:30:00,15.5,15.59,15.49,15.56,471960.0,15.5,15.59,15.49,15.56,471960.0
2016-11-23 11:40:00,15.57,15.58,15.51,15.53,159145.0,15.57,15.58,15.51,15.53,159145.0
2016-11-23 11:50:00,15.53,15.56,15.49,15.52,168950.0,15.53,15.56,15.49,15.52,168950.0
2016-11-23 12:00:00,15.52,15.54,15.5,15.52,115089.0,15.52,15.54,15.5,15.52,115089.0
2016-11-23 12:10:00,15.51,15.53,15.5,15.53,81852.0,15.51,15.53,15.5,15.53,81852.0
2016-11-23 12:20:00,15.53,15.56,15.52,15.56,81617.0,15.53,15.56,15.52,15.56,81617.0
2016-11-23 12:30:00,15.56,15.57,15.54,15.55,63363.0,15.56,15.57,15.54,15.55,63363.0
2016-11-23 12:40:00,15.55,15.61,15.54,15.58,149837.0,15.55,15.61,15.54,15.58,149837.0
2016-11-23 12:50:00,15.58,15.59,15.56,15.56,136871.0,15.58,15.59,15.56,15.56,136871.0
2016-11-23 13:00:00,15.57,15.59,15.55,15.59,408746.0,15.57,15.59,15.55,15.59,408746.0
2016-11-23 13:10:00,15.59,15.61,15.56,15.58,155085.0,15.59,15.61,15.56,15.58,155085.0
2016-11-23 13:20:00,15.58,15.6,15.55,15.57,183192.0,15.58,15.6,15.55,15.57,183192.0
2016-11-23 13:30:00,15.56,15.62,15.55,15.61,169539.0,15.56,15.62,15.55,15.61,169539.0
2016-11-23 13:40:00,15.62,15.62,15.57,15.59,114496.0,15.62,15.62,15.57,15.59,114496.0
2016-11-23 13:50:00,15.59,15.61,15.54,15.57,227366.0,15.59,15.61,15.54,15.57,227366.0
2016-11-23 14:00:00,15.56,15.59,15.52,15.57,471173.0,15.56,15.59,15.52,15.57,471173.0
2016-11-23 14:10:00,15.56,15.58,15.53,15.54,216300.0,15.56,15.58,15.53,15.54,216300.0
2016-11-23 14:20:00,15.55,15.57,15.53,15.56,132578.0,15.55,15.57,15.53,15.56,132578.0
2016-11-23 14:30:00,15.56,15.56,15.53,15.53,83595.0,15.56,15.56,15.53,15.53,83595.0
2016-11-23 14:40:00,15.54,15.55,15.53,15.54,406833.0,15.54,15.55,15.53,15.54,406833.0
2016-11-23 14:50:00,15.54,15.55,15.52,15.53,195964.0,15.54,15.55,15.52,15.53,195964.0
2016-11-23 15:00:00,15.53,15.55,15.52,15.54,104833.0,15.53,15.55,15.52,15.54,104833.0
2016-11-23 15:10:00,15.54,15.55,15.53,15.53,84091.0,15.54,15.55,15.53,15.53,84091.0
2016-11-23 15:20:00,15.53,15.54,15.52,15.53,216561.0,15.53,15.54,15.52,15.53,216561.0
2016-11-23 15:30:00,15.53,15.54,15.52,15.52,75897.0,15.53,15.54,15.52,15.52,75897.0
2016-11-23 15:40:00,15.52,15.54,15.51,15.53,261974.0,15.52,15.54,15.51,15.53,261974.0
2016-11-23 15:50:00,15.54,15.54,15.51,15.52,537030.0,15.54,15.54,15.51,15.52,537030.0
2016-11-25 09:30:00,15.7,15.72,15.69,15.7,801402.0,15.7,15.72,15.69,15.7,801402.0
2016-11-25 09:40:00,15.7,15.72,15.65,15.67,335936.0,15.7,15.72,15.65,15.67,335936.0
2016-11-25 09:50:00,15.66,15.68,15.64,15.66,162425.0,15.66,15.68,15.64,15.66,162425.0
2016-11-25 10:00:00,15.65,15.67,15.64,15.66,374083.0,15.65,15.67,15.64,15.66,374083.0
2016-11-25 10:10:00,15.66,15.69,15.64,15.66,255975.0,15.66,15.69,15.64,15.66,255975.0
2016-11-25 10:20:00,15.66,15.68,15.64,15.67,214296.0,15.66,15.68,15.64,15.67,214296.0
2016-11-25 10:30:00,15.66,15.68,15.66,15.67,300632.0,15.66,15.68,15.66,15.67,300632.0
2016-11-25 10:40:00,15.67,15.69,15.66,15.69,91010.0,15.67,15.69,15.66,15.69,91010.0
2016-11-25 10:50:00,15.69,15.71,15.68,15.69,107854.0,15.69,15.71,15.68,15.69,107854.0
2016-11-25 11:00:00,15.69,15.71,15.67,15.67,239288.0,15.69,15.71,15.67,15.67,239288.0
2016-11-25 11:10:00,15.67,15.7,15.66,15.68,151319.0,15.67,15.7,15.66,15.68,151319.0
2016-11-25 11:20:00,15.68,15.69,15.64,15.64,109292.0,15.68,15.69,15.64,15.64,109292.0
2016-11-25 11:30:00,15.65,15.66,15.59,15.62,271504.0,15.65,15.66,15.59,15.62,271504.0
2016-11-25 11:40:00,15.61,15.66,15.61,15.65,137096.0,15.61,15.66,15.61,15.65,137096.0
2016-11-25 11:50:00,15.65,15.67,15.64,15.66,152375.0,15.65,15.67,15.64,15.66,152375.0
2016-11-25 12:00:00,15.66,15.66,15.63,15.65,148598.0,15.66,15.66,15.63,15.65,148598.0
2016-11-25 12:10:00,15.65,15.67,15.64,15.66,92448.0,15.65,15.67,15.64,15.66,92448.0
2016-11-25 12:20:00,15.67,15.68,15.62,15.63,225153.0,15.67,15.68,15.62,15.63,225153.0
2016-11-25 12:30:00,15.63,15.65,15.62,15.63,116134.0,15.63,15.65,15.62,15.63,116134.0
2016-11-25 12:40:00,15.63,15.63,15.6,15.61,110753.0,15.63,15.63,15.6,15.61,110753.0
2016-11-25 12:50:00,15.61,15.64,15.6,15.63,286486.0,15.61,15.64,15.6,15.63,286486.0
2016-11-28 09:30:00,15.72,15.74,15.68,15.73,812085.0,15.72,15.74,15.68,15.73,812085.0
2016-11-28 09:40:00,15.73,15.74,15.63,15.7,864153.0,15.73,15.74,15.63,15.7,864153.0
2016-11-28 09:50:00,15.7,15.74,15.69,15.72,145171.0,15.7,15.74,15.69,15.72,145171.0
2016-11-28 10:00:00,15.73,15.74,15.71,15.73,94333.0,15.73,15.74,15.71,15.73,94333.0
2016-11-28 10:10:00,15.74,15.75,15.71,15.75,96321.0,15.74,15.75,15.71,15.75,96321.0
2016-11-28 10:20:00,15.75,15.83,15.75,15.79,302168.0,15.75,15.83,15.75,15.79,302168.0
2016-11-28 10:30:00,15.79,15.82,15.76,15.77,278842.0,15.79,15.82,15.76,15.77,278842.0
2016-11-28 10:40:00,15.77,15.8,15.76,15.77,305943.0,15.77,15.8,15.76,15.77,305943.0
2016-11-28 10:50:00,15.78,15.82,15.77,15.81,106855.0,15.78,15.82,15.77,15.81,106855.0
2016-11-28 11:00:00,15.8,15.82,15.78,15.8,134784.0,15.8,15.82,15.78,15.8,134784.0
2016-11-28 11:10:00,15.79,15.84,15.79,15.82,186088.0,15.79,15.84,15.79,15.82,186088.0
2016-11-28 11:20:00,15.82,15.82,15.78,15.79,119249.0,15.82,15.82,15.78,15.79,119249.0
2016-11-28 11:30:00,15.79,15.79,15.75,15.77,264159.0,15.79,15.79,15.75,15.77,264159.0
2016-11-28 11:40:00,15.77,15.78,15.74,15.76,74217.0,15.77,15.78,15.74,15.76,74217.0
2016-11-28 11:50:00,15.76,15.77,15.72,15.73,144621.0,15.76,15.77,15.72,15.73,144621.0
2016-11-28 12:00:00,15.73,15.75,15.72,15.73,105490.0,15.73,15.75,15.72,15.73,105490.0
2016-11-28 12:10:00,15.72,15.74,15.71,15.72,93443.0,15.72,15.74,15.71,15.72,93443.0
2016-11-28 12:20:00,15.73,15.75,15.72,15.75,81576.0,15.73,15.75,15.72,15.75,81576.0
2016-11-28 12:30:00,15.75,15.75,15.69,15.72,250000.0,15.75,15.75,15.69,15.72,250000.0
2016-11-28 12:40:00,15.71,15.73,15.7,15.72,64715.0,15.71,15.73,15.7,15.72,64715.0
2016-11-28 12:50:00,15.71,15.74,15.71,15.74,52352.0,15.71,15.74,15.71,15.74,52352.0
2016-11-28 13:00:00,15.74,15.77,15.73,15.75,93499.0,15.74,15.77,15.73,15.75,93499.0
2016-11-28 13:10:00,15.75,15.76,15.74,15.74,81017.0,15.75,15.76,15.74,15.74,81017.0
2016-11-28 13:20:00,15.75,15.76,15.73,15.75,200845.0,15.75,15.76,15.73,15.75,200845.0
2016-11-28 13:30:00,15.75,15.75,15.73,15.74,86040.0,15.75,15.75,15.73,15.74,86040.0
2016-11-28 13:40:00,15.73,15.75,15.73,15.75,64860.0,15.73,15.75,15.73,15.75,64860.0
2016-11-28 13:50:00,15.75,15.77,15.74,15.77,69179.0,15.75,15.77,15.74,15.77,69179.0
2016-11-28 14:00:00,15.77,15.79,15.76,15.78,59526.0,15.77,15.79,15.76,15.78,59526.0
2016-11-28 14:10:00,15.78,15.79,15.77,15.78,61422.0,15.78,15.79,15.77,15.78,61422.0
2016-11-28 14:20:00,15.78,15.78,15.74,15.76,119822.0,15.78,15.78,15.74,15.76,119822.0
2016-11-28 14:30:00,15.76,15.76,15.74,15.75,85258.0,15.76,15.76,15.74,15.75,85258.0
2016-11-28 14:40:00,15.75,15.75,15.73,15.74,111890.0,15.75,15.75,15.73,15.74,111890.0
2016-11-28 14:50:00,15.74,15.76,15.73,15.73,51034.0,15.74,15.76,15.73,15.73,51034.0
2016-11-28 15:00:00,15.73,15.76,15.73,15.76,64859.0,15.73,15.76,15.73,15.76,64859.0
2016-11-28 15:10:00,15.76,15.76,15.74,15.76,73405.0,15.76,15.76,15.74,15.76,73405.0
2016-11-28 15:20:00,15.75,15.76,15.74,15.75,81596.0,15.75,15.76,15.74,15.75,81596.0
2016-11-28 15:30:00,15.74,15.75,15.74,15.75,37275.0,15.74,15.75,15.74,15.75,37275.0
2016-11-28 15:40:00,15.75,15.76,15.74,15.75,147239.0,15.75,15.76,15.74,15.75,147239.0
2016-11-28 15:50:00,15.75,15.77,15.74,15.77,422854.0,15.75,15.77,15.74,15.77,422854.0
2016-11-29 09:30:00,15.59,15.69,15.58,15.65,561662.0,15.59,15.69,15.58,15.65,561662.0
2016-11-29 09:40:00,15.65,15.68,15.63,15.64,152912.0,15.65,15.68,15.63,15.64,152912.0
2016-11-29 09:50:00,15.64,15.69,15.63,15.65,209849.0,15.64,15.69,15.63,15.65,209849.0
2016-11-29 10:00:00,15.65,15.67,15.61,15.66,273541.0,15.65,15.67,15.61,15.66,273541.0
2016-11-29 10:10:00,15.66,15.71,15.66,15.68,168928.0,15.66,15.71,15.66,15.68,168928.0
2016-11-29 10:20:00,15.67,15.72,15.67,15.69,69817.0,15.67,15.72,15.67,15.69,69817.0
2016-11-29 10:30:00,15.7,15.72,15.69,15.71,73786.0,15.7,15.72,15.69,15.71,73786.0
2016-11-29 10:40:00,15.71,15.74,15.7,15.71,219553.0,15.71,15.74,15.7,15.71,219553.0
2016-11-29 10:50:00,15.72,15.77,15.71,15.74,329411.0,15.72,15.77,15.71,15.74,329411.0
2016-11-29 11:00:00,15.74,15.75,15.68,15.68,120258.0,15.74,15.75,15.68,15.68,120258.0
2016-11-29 11:10:00,15.68,15.7,15.67,15.69,55381.0,15.68,15.7,15.67,15.69,55381.0
2016-11-29 11:20:00,15.7,15.71,15.69,15.7,33583.0,15.7,15.71,15.69,15.7,33583.0
2016-11-29 11:30:00,15.7,15.74,15.7,15.73,135832.0,15.7,15.74,15.7,15.73,135832.0
2016-11-29 11:40:00,15.73,15.75,15.72,15.74,77368.0,15.73,15.75,15.72,15.74,77368.0
2016-11-29 11:50:00,15.75,15.76,15.73,15.75,227803.0,15.75,15.76,15.73,15.75,227803.0
2016-11-29 12:00:00,15.76,15.79,15.75,15.78,119477.0,15.76,15.79,15.75,15.78,119477.0
2016-11-29 12:10:00,15.77,15.78,15.75,15.78,61977.0,15.77,15.78,15.75,15.78,61977.0
2016-11-29 12:20:00,15.78,15.81,15.77,15.8,53849.0,15.78,15.81,15.77,15.8,53849.0
2016-11-29 12:30:00,15.8,15.8,15.77,15.78,33437.0,15.8,15.8,15.77,15.78,33437.0
2016-11-29 12:40:00,15.79,15.83,15.78,15.83,209478.0,15.79,15.83,15.78,15.83,209478.0
2016-11-29 12:50:00,15.82,15.82,15.78,15.79,81571.0,15.82,15.82,15.78,15.79,81571.0
2016-11-29 13:00:00,15.79,15.85,15.78,15.85,178078.0,15.79,15.85,15.78,15.85,178078.0
2016-11-29 13:10:00,15.85,15.87,15.83,15.86,95422.0,15.85,15.87,15.83,15.86,95422.0
2016-11-29 13:20:00,15.86,15.86,15.81,15.83,82160.0,15.86,15.86,15.81,15.83,82160.0
2016-11-29 13:30:00,15.83,15.84,15.82,15.84,43495.0,15.83,15.84,15.82,15.84,43495.0
2016-11-29 13:40:00,15.83,15.84,15.81,15.82,32895.0,15.83,15.84,15.81,15.82,32895.0
2016-11-29 13:50:00,15.82,15.84,15.81,15.84,29077.0,15.82,15.84,15.81,15.84,29077.0
2016-11-29 14:00:00,15.83,15.84,15.81,15.82,35866.0,15.83,15.84,15.81,15.82,35866.0
2016-11-29 14:10:00,15.82,15.83,15.8,15.82,35285.0,15.82,15.83,15.8,15.82,35285.0
2016-11-29 14:20:00,15.81,15.82,15.8,15.8,32727.0,15.81,15.82,15.8,15.8,32727.0
2016-11-29 14:30:00,15.8,15.81,15.8,15.8,17727.0,15.8,15.81,15.8,15.8,17727.0
2016-11-29 14:40:00,15.81,15.82,15.8,15.82,43693.0,15.81,15.82,15.8,15.82,43693.0
2016-11-29 14:50:00,15.82,15.83,15.81,15.82,51230.0,15.82,15.83,15.81,15.82,51230.0
2016-11-29 15:00:00,15.82,15.82,15.8,15.81,42143.0,15.82,15.82,15.8,15.81,42143.0
2016-11-29 15:10:00,15.81,15.82,15.8,15.8,42266.0,15.81,15.82,15.8,15.8,42266.0
2016-11-29 15:20:00,15.8,15.82,15.8,15.81,55937.0,15.8,15.82,15.8,15.81,55937.0
2016-11-29 15:30:00,15.8,15.81,15.79,15.79,128240.0,15.8,15.81,15.79,15.79,128240.0
2016-11-29 15:40:00,15.79,15.8,15.77,15.78,153888.0,15.79,15.8,15.77,15.78,153888.0
2016-11-29 15:50:00,15.78,15.79,15.77,15.77,186806.0,15.78,15.79,15.77,15.77,186806.0
2016-11-30 09:30:00,15.78,15.82,15.77,15.77,570486.0,15.78,15.82,15.77,15.77,570486.0
2016-11-30 09:40:00,15.77,15.78,15.7,15.74,594843.0,15.77,15.78,15.7,15.74,594843.0
2016-11-30 09:50:00,15.74,15.76,15.73,15.74,176363.0,15.74,15.76,15.73,15.74,176363.0
2016-11-30 10:00:00,15.74,15.74,15.65,15.65,607137.0,15.74,15.74,15.65,15.65,607137.0
2016-11-30 10:10:00,15.64,15.68,15.64,15.68,294920.0,15.64,15.68,15.64,15.68,294920.0
2016-11-30 10:20:00,15.67,15.71,15.67,15.7,342518.0,15.67,15.71,15.67,15.7,342518.0
2016-11-30 10:30:00,15.69,15.73,15.68,15.73,128027.0,15.69,15.73,15.68,15.73,128027.0
2016-11-30 10:40:00,15.73,15.78,15.72,15.77,154137.0,15.73,15.78,15.72,15.77,154137.0
2016-11-30 10:50:00,15.78,15.78,15.73,15.74,104226.0,15.78,15.78,15.73,15.74,104226.0
2016-11-30 11:00:00,15.73,15.74,15.66,15.68,275438.0,15.73,15.74,15.66,15.68,275438.0
2016-11-30 11:10:00,15.68,15.7,15.61,15.63,519288.0,15.68,15.7,15.61,15.63,519288.0
2016-11-30 11:20:00,15.62,15.65,15.61,15.64,209457.0,15.62,15.65,15.61,15.64,209457.0
2016-11-30 11:30:00,15.64,15.65,15.6,15.64,632952.0,15.64,15.65,15.6,15.64,632952.0
2016-11-30 11:40:00,15.64,15.67,15.63,15.66,252382.0,15.64,15.67,15.63,15.66,252382.0
2016-11-30 11:50:00,15.66,15.68,15.65,15.65,112487.0,15.66,15.68,15.65,15.65,112487.0
2016-11-30 12:00:00,15.65,15.67,15.65,15.67,439072.0,15.65,15.67,15.65,15.67,439072.0
2016-11-30 12:10:00,15.67,15.67,15.63,15.64,175866.0,15.67,15.67,15.63,15.64,175866.0
2016-11-30 12:20:00,15.64,15.65,15.62,15.63,139795.0,15.64,15.65,15.62,15.63,139795.0
2016-11-30 12:30:00,15.63,15.67,15.63,15.64,245785.0,15.63,15.67,15.63,15.64,245785.0
2016-11-30 12:40:00,15.65,15.66,15.63,15.65,55538.0,15.65,15.66,15.63,15.65,55538.0
2016-11-30 12:50:00,15.65,15.66,15.64,15.65,50508.0,15.65,15.66,15.64,15.65,50508.0
2016-11-30 13:00:00,15.65,15.66,15.61,15.62,120974.0,15.65,15.66,15.61,15.62,120974.0
2016-11-30 13:10:00,15.61,15.63,15.59,15.6,197202.0,15.61,15.63,15.59,15.6,197202.0
2016-11-30 13:20:00,15.59,15.61,15.57,15.61,302763.0,15.59,15.61,15.57,15.61,302763.0
2016-11-30 13:30:00,15.61,15.64,15.6,15.63,78465.0,15.61,15.64,15.6,15.63,78465.0
2016-11-30 13:40:00,15.62,15.65,15.62,15.63,106281.0,15.62,15.65,15.62,15.63,106281.0
2016-11-30 13:50:00,15.63,15.67,15.63,15.65,136422.0,15.63,15.67,15.63,15.65,136422.0
2016-11-30 14:00:00,15.65,15.67,15.65,15.66,94252.0,15.65,15.67,15.65,15.66,94252.0
2016-11-30 14:10:00,15.66,15.67,15.65,15.66,129248.0,15.66,15.67,15.65,15.66,129248.0
2016-11-30 14:20:00,15.66,15.66,15.62,15.62,61855.0,15.66,15.66,15.62,15.62,61855.0
2016-11-30 14:30:00,15.63,15.66,15.63,15.65,68849.0,15.63,15.66,15.63,15.65,68849.0
2016-11-30 14:40:00,15.66,15.67,15.65,15.67,54516.0,15.66,15.67,15.65,15.67,54516.0
2016-11-30 14:50:00,15.66,15.67,15.65,15.65,77063.0,15.66,15.67,15.65,15.65,77063.0
2016-11-30 15:00:00,15.65,15.67,15.65,15.65,68523.0,15.65,15.67,15.65,15.65,68523.0
2016-11-30 15:10:00,15.65,15.66,15.64,15.66,56460.0,15.65,15.66,15.64,15.66,56460.0
2016-11-30 15:20:00,15.66,15.66,15.64,15.66,88413.0,15.66,15.66,15.64,15.66,88413.0
2016-11-30 15:30:00,15.66,15.67,15.65,15.65,157700.0,15.66,15.67,15.65,15.65,157700.0
2016-11-30 15:40:00,15.65,15.66,15.65,15.65,84268.0,15.65,15.66,15.65,15.65,84268.0
2016-11-30 15:50:00,15.65,15.66,15.64,15.65,324698.0,15.65,15.66,15.64,15.65,324698.0
2016-12-01 09:30:00,15.51,15.57,15.51,15.55,255647.0,15.51,15.57,15.51,15.55,255647.0
2016-12-01 09:40:00,15.56,15.56,15.47,15.49,270949.0,15.56,15.56,15.47,15.49,270949.0
2016-12-01 09:50:00,15.48,15.5,15.46,15.47,379075.0,15.48,15.5,15.46,15.47,379075.0
2016-12-01 10:00:00,15.48,15.58,15.45,15.58,554583.0,15.48,15.58,15.45,15.58,554583.0
2016-12-01 10:10:00,15.58,15.6,15.56,15.58,246763.0,15.58,15.6,15.56,15.58,246763.0
2016-12-01 10:20:00,15.58,15.59,15.53,15.57,129554.0,15.58,15.59,15.53,15.57,129554.0
2016-12-01 10:30:00,15.58,15.58,15.54,15.56,195887.0,15.58,15.58,15.54,15.56,195887.0
2016-12-01 10:40:00,15.57,15.6,15.56,15.6,265262.0,15.57,15.6,15.56,15.6,265262.0
2016-12-01 10:50:00,15.6,15.64,15.56,15.62,631326.0,15.6,15.64,15.56,15.62,631326.0
2016-12-01 11:00:00,15.62,15.63,15.59,15.62,82345.0,15.62,15.63,15.59,15.62,82345.0
2016-12-01 11:10:00,15.63,15.66,15.6,15.65,189241.0,15.63,15.66,15.6,15.65,189241.0
2016-12-01 11:20:00,15.66,15.69,15.64,15.66,192941.0,15.66,15.69,15.64,15.66,192941.0
2016-12-01 11:30:00,15.66,15.69,15.65,15.67,210638.0,15.66,15.69,15.65,15.67,210638.0
2016-12-01 11:40:00,15.67,15.69,15.65,15.66,94580.0,15.67,15.69,15.65,15.66,94580.0
2016-12-01 11:50:00,15.66,15.67,15.63,15.64,399762.0,15.66,15.67,15.63,15.64,399762.0
2016-12-01 12:00:00,15.65,15.65,15.62,15.64,128296.0,15.65,15.65,15.62,15.64,128296.0
2016-12-01 12:10:00,15.64,15.65,15.61,15.61,113400.0,15.64,15.65,15.61,15.61,113400.0
2016-12-01 12:20:00,15.61,15.62,15.57,15.59,396218.0,15.61,15.62,15.57,15.59,396218.0
2016-12-01 12:30:00,15.58,15.6,15.56,15.57,158249.0,15.58,15.6,15.56,15.57,158249.0
2016-12-01 12:40:00,15.57,15.6,15.56,15.57,94652.0,15.57,15.6,15.56,15.57,94652.0
2016-12-01 12:50:00,15.57,15.62,15.57,15.61,84068.0,15.57,15.62,15.57,15.61,84068.0
2016-12-01 13:00:00,15.61,15.62,15.56,15.57,130208.0,15.61,15.62,15.56,15.57,130208.0
2016-12-01 13:10:00,15.57,15.59,15.54,15.56,103232.0,15.57,15.59,15.54,15.56,103232.0
2016-12-01 13:20:00,15.56,15.64,15.55,15.62,287817.0,15.56,15.64,15.55,15.62,287817.0
2016-12-01 13:30:00,15.62,15.67,15.62,15.67,96918.0,15.62,15.67,15.62,15.67,96918.0
2016-12-01 13:40:00,15.67,15.68,15.65,15.66,83965.0,15.67,15.68,15.65,15.66,83965.0
2016-12-01 13:50:00,15.67,15.75,15.66,15.73,342792.0,15.67,15.75,15.66,15.73,342792.0
2016-12-01 14:00:00,15.74,15.81,15.71,15.81,223927.0,15.74,15.81,15.71,15.81,223927.0
2016-12-01 14:10:00,15.81,15.81,15.77,15.79,153462.0,15.81,15.81,15.77,15.79,153462.0
2016-12-01 14:20:00,15.79,15.82,15.78,15.82,113425.0,15.79,15.82,15.78,15.82,113425.0
2016-12-01 14:30:00,15.81,15.82,15.79,15.81,120920.0,15.81,15.82,15.79,15.81,120920.0
2016-12-01 14:40:00,15.81,15.82,15.78,15.79,131286.0,15.81,15.82,15.78,15.79,131286.0
2016-12-01 14:50:00,15.78,15.78,15.7,15.72,348045.0,15.78,15.78,15.7,15.72,348045.0
2016-12-01 15:00:00,15.71,15.71,15.66,15.68,251524.0,15.71,15.71,15.66,15.68,251524.0
2016-12-01 15:10:00,15.68,15.68,15.66,15.67,110577.0,15.68,15.68,15.66,15.67,110577.0
2016-12-01 15:20:00,15.67,15.68,15.66,15.67,45575.0,15.67,15.68,15.66,15.67,45575.0
2016-12-01 15:30:00,15.66,15.69,15.66,15.68,80836.0,15.66,15.69,15.66,15.68,80836.0
2016-12-01 15:40:00,15.68,15.68,15.66,15.67,290227.0,15.68,15.68,15.66,15.67,290227.0
2016-12-01 15:50:00,15.67,15.68,15.65,15.65,289772.0,15.67,15.68,15.65,15.65,289772.0
2016-12-02 09:30:00,15.7,15.73,15.68,15.7,321951.0,15.7,15.73,15.68,15.7,321951.0
2016-12-02 09:40:00,15.7,15.71,15.68,15.71,225671.0,15.7,15.71,15.68,15.71,225671.0
2016-12-02 09:50:00,15.72,15.78,15.72,15.76,351669.0,15.72,15.78,15.72,15.76,351669.0
2016-12-02 10:00:00,15.77,15.88,15.75,15.87,894234.0,15.77,15.88,15.75,15.87,894234.0
2016-12-02 10:10:00,15.88,15.91,15.86,15.87,589184.0,15.88,15.91,15.86,15.87,589184.0
2016-12-02 10:20:00,15.87,15.88,15.83,15.84,175332.0,15.87,15.88,15.83,15.84,175332.0
2016-12-02 10:30:00,15.84,15.88,15.83,15.84,213670.0,15.84,15.88,15.83,15.84,213670.0
2016-12-02 10:40:00,15.84,15.87,15.81,15.83,250286.0,15.84,15.87,15.81,15.83,250286.0
2016-12-02 10:50:00,15.84,15.85,15.8,15.81,153570.0,15.84,15.85,15.8,15.81,153570.0
2016-12-02 11:00:00,15.82,15.86,15.81,15.86,112707.0,15.82,15.86,15.81,15.86,112707.0
2016-12-02 11:10:00,15.86,15.88,15.84,15.86,154853.0,15.86,15.88,15.84,15.86,154853.0
2016-12-02 11:20:00,15.86,15.87,15.82,15.85,154142.0,15.86,15.87,15.82,15.85,154142.0
2016-12-02 11:30:00,15.85,15.85,15.81,15.83,205634.0,15.85,15.85,15.81,15.83,205634.0
2016-12-02 11:40:00,15.83,15.84,15.82,15.84,175846.0,15.83,15.84,15.82,15.84,175846.0
2016-12-02 11:50:00,15.83,15.87,15.83,15.85,99110.0,15.83,15.87,15.83,15.85,99110.0
2016-12-02 12:00:00,15.85,15.87,15.84,15.87,106001.0,15.85,15.87,15.84,15.87,106001.0
2016-12-02 12:10:00,15.87,15.94,15.86,15.93,398013.0,15.87,15.94,15.86,15.93,398013.0
2016-12-02 12:20:00,15.92,15.93,15.9,15.91,148581.0,15.92,15.93,15.9,15.91,148581.0
2016-12-02 12:30:00,15.91,15.93,15.9,15.92,178964.0,15.91,15.93,15.9,15.92,178964.0
2016-12-02 12:40:00,15.91,15.92,15.89,15.9,58102.0,15.91,15.92,15.89,15.9,58102.0
2016-12-02 12:50:00,15.9,15.9,15.88,15.9,93755.0,15.9,15.9,15.88,15.9,93755.0
2016-12-02 13:00:00,15.9,15.92,15.89,15.91,90500.0,15.9,15.92,15.89,15.91,90500.0
2016-12-02 13:10:00,15.91,15.92,15.89,15.89,136752.0,15.91,15.92,15.89,15.89,136752.0
2016-12-02 13:20:00,15.89,15.93,15.88,15.9,129534.0,15.89,15.93,15.88,15.9,129534.0
2016-12-02 13:30:00,15.9,15.91,15.87,15.88,85280.0,15.9,15.91,15.87,15.88,85280.0
2016-12-02 13:40:00,15.87,15.88,15.86,15.88,155298.0,15.87,15.88,15.86,15.88,155298.0
2016-12-02 13:50:00,15.87,15.87,15.85,15.86,81116.0,15.87,15.87,15.85,15.86,81116.0
2016-12-02 14:00:00,15.86,15.87,15.85,15.86,87560.0,15.86,15.87,15.85,15.86,87560.0
2016-12-02 14:10:00,15.86,15.86,15.79,15.8,168659.0,15.86,15.86,15.79,15.8,168659.0
2016-12-02 14:20:00,15.8,15.82,15.8,15.81,117839.0,15.8,15.82,15.8,15.81,117839.0
2016-12-02 14:30:00,15.82,15.82,15.8,15.81,91938.0,15.82,15.82,15.8,15.81,91938.0
2016-12-02 14:40:00,15.81,15.83,15.81,15.83,28185.0,15.81,15.83,15.81,15.83,28185.0
2016-12-02 14:50:00,15.82,15.83,15.81,15.82,76478.0,15.82,15.83,15.81,15.82,76478.0
2016-12-02 15:00:00,15.82,15.83,15.81,15.83,100401.0,15.82,15.83,15.81,15.83,100401.0
2016-12-02 15:10:00,15.82,15.85,15.82,15.85,90311.0,15.82,15.85,15.82,15.85,90311.0
2016-12-02 15:20:00,15.85,15.86,15.83,15.84,72926.0,15.85,15.86,15.83,15.84,72926.0
2016-12-02 15:30:00,15.84,15.84,15.82,15.84,259905.0,15.84,15.84,15.82,15.84,259905.0
2016-12-02 15:40:00,15.83,15.84,15.83,15.84,213772.0,15.83,15.84,15.83,15.84,213772.0
2016-12-02 15:50:00,15.84,15.84,15.82,15.83,719926.0,15.84,15.84,15.82,15.83,719926.0
2016-12-05 09:30:00,15.75,15.79,15.73,15.75,255977.0,15.75,15.79,15.73,15.75,255977.0
2016-12-05 09:40:00,15.75,15.79,15.75,15.78,125343.0,15.75,15.79,15.75,15.78,125343.0
2016-12-05 09:50:00,15.78,15.78,15.75,15.78,108760.0,15.78,15.78,15.75,15.78,108760.0
2016-12-05 10:00:00,15.78,15.78,15.7,15.7,814928.0,15.78,15.78,15.7,15.7,814928.0
2016-12-05 10:10:00,15.7,15.74,15.67,15.7,450128.0,15.7,15.74,15.67,15.7,450128.0
2016-12-05 10:20:00,15.69,15.72,15.69,15.72,198491.0,15.69,15.72,15.69,15.72,198491.0
2016-12-05 10:30:00,15.71,15.76,15.7,15.76,190915.0,15.71,15.76,15.7,15.76,190915.0
2016-12-05 10:40:00,15.76,15.81,15.75,15.79,159573.0,15.76,15.81,15.75,15.79,159573.0
2016-12-05 10:50:00,15.79,15.81,15.77,15.81,109965.0,15.79,15.81,15.77,15.81,109965.0
2016-12-05 11:00:00,15.81,15.82,15.78,15.81,103249.0,15.81,15.82,15.78,15.81,103249.0
2016-12-05 11:10:00,15.8,15.82,15.78,15.82,273945.0,15.8,15.82,15.78,15.82,273945.0
2016-12-05 11:20:00,15.82,15.87,15.81,15.86,207092.0,15.82,15.87,15.81,15.86,207092.0
2016-12-05 11:30:00,15.86,15.89,15.85,15.86,532457.0,15.86,15.89,15.85,15.86,532457.0
2016-12-05 11:40:00,15.87,15.87,15.83,15.85,130255.0,15.87,15.87,15.83,15.85,130255.0
2016-12-05 11:50:00,15.84,15.87,15.84,15.85,147707.0,15.84,15.87,15.84,15.85,147707.0
2016-12-05 12:00:00,15.86,15.86,15.84,15.86,53322.0,15.86,15.86,15.84,15.86,53322.0
2016-12-05 12:10:00,15.85,15.86,15.83,15.85,66238.0,15.85,15.86,15.83,15.85,66238.0
2016-12-05 12:20:00,15.86,15.88,15.85,15.88,137468.0,15.86,15.88,15.85,15.88,137468.0
2016-12-05 12:30:00,15.88,15.95,15.87,15.95,212360.0,15.88,15.95,15.87,15.95,212360.0
2016-12-05 12:40:00,15.95,15.96,15.94,15.96,207353.0,15.95,15.96,15.94,15.96,207353.0
2016-12-05 12:50:00,15.96,16.0,15.95,15.98,273879.0,15.96,16.0,15.95,15.98,273879.0
2016-12-05 13:00:00,15.98,15.99,15.95,15.95,163801.0,15.98,15.99,15.95,15.95,163801.0
2016-12-05 13:10:00,15.96,15.96,15.94,15.95,186673.0,15.96,15.96,15.94,15.95,186673.0
2016-12-05 13:20:00,15.95,16.0,15.95,15.96,118247.0,15.95,16.0,15.95,15.96,118247.0
2016-12-05 13:30:00,15.96,15.96,15.89,15.9,179529.0,15.96,15.96,15.89,15.9,179529.0
2016-12-05 13:40:00,15.9,15.9,15.87,15.9,94650.0,15.9,15.9,15.87,15.9,94650.0
2016-12-05 13:50:00,15.9,15.91,15.89,15.9,95393.0,15.9,15.91,15.89,15.9,95393.0
2016-12-05 14:00:00,15.9,15.92,15.89,15.92,115460.0,15.9,15.92,15.89,15.92,115460.0
2016-12-05 14:10:00,15.91,15.91,15.85,15.86,92876.0,15.91,15.91,15.85,15.86,92876.0
2016-12-05 14:20:00,15.86,15.87,15.83,15.84,99638.0,15.86,15.87,15.83,15.84,99638.0
2016-12-05 14:30:00,15.84,15.85,15.83,15.85,64512.0,15.84,15.85,15.83,15.85,64512.0
2016-12-05 14:40:00,15.86,15.89,15.86,15.89,70129.0,15.86,15.89,15.86,15.89,70129.0
2016-12-05 14:50:00,15.89,15.89,15.86,15.87,96342.0,15.89,15.89,15.86,15.87,96342.0
2016-12-05 15:00:00,15.87,15.88,15.86,15.88,88099.0,15.87,15.88,15.86,15.88,88099.0
2016-12-05 15:10:00,15.87,15.88,15.87,15.88,32141.0,15.87,15.88,15.87,15.88,32141.0
2016-12-05 15:20:00,15.88,15.88,15.87,15.88,43152.0,15.88,15.88,15.87,15.88,43152.0
2016-12-05 15:30:00,15.88,15.88,15.86,15.87,131404.0,15.88,15.88,15.86,15.87,131404.0
2016-12-05 15:40:00,15.87,15.87,15.86,15.86,110485.0,15.87,15.87,15.86,15.86,110485.0
2016-12-05 15:50:00,15.87,15.89,15.86,15.89,338660.0,15.87,15.89,15.86,15.89,338660.0
2016-12-06 09:30:00,15.86,15.98,15.86,15.97,342326.0,15.86,15.98,15.86,15.97,342326.0
2016-12-06 09:40:00,15.97,16.0,15.96,15.99,282302.0,15.97,16.0,15.96,15.99,282302.0
2016-12-06 09:50:00,15.99,16.0,15.93,15.94,121679.0,15.99,16.0,15.93,15.94,121679.0
2016-12-06 10:00:00,15.93,15.95,15.91,15.94,199452.0,15.93,15.95,15.91,15.94,199452.0
2016-12-06 10:10:00,15.93,15.95,15.92,15.95,117007.0,15.93,15.95,15.92,15.95,117007.0
2016-12-06 10:20:00,15.95,16.0,15.95,16.0,226605.0,15.95,16.0,15.95,16.0,226605.0
2016-12-06 10:30:00,15.99,16.01,15.97,15.99,152599.0,15.99,16.01,15.97,15.99,152599.0
2016-12-06 10:40:00,15.99,16.01,15.96,16.0,118399.0,15.99,16.01,15.96,16.0,118399.0
2016-12-06 10:50:00,16.0,16.0,15.96,15.98,119902.0,16.0,16.0,15.96,15.98,119902.0
2016-12-06 11:00:00,15.98,15.99,15.95,15.97,60542.0,15.98,15.99,15.95,15.97,60542.0
2016-12-06 11:10:00,15.97,15.97,15.94,15.96,101983.0,15.97,15.97,15.94,15.96,101983.0
2016-12-06 11:20:00,15.96,15.98,15.93,15.98,87550.0,15.96,15.98,15.93,15.98,87550.0
2016-12-06 11:30:00,15.98,15.98,15.95,15.95,52372.0,15.98,15.98,15.95,15.95,52372.0
2016-12-06 11:40:00,15.96,15.96,15.93,15.95,65317.0,15.96,15.96,15.93,15.95,65317.0
2016-12-06 11:50:00,15.95,15.95,15.91,15.92,63759.0,15.95,15.95,15.91,15.92,63759.0
2016-12-06 12:00:00,15.92,15.92,15.87,15.9,142733.0,15.92,15.92,15.87,15.9,142733.0
2016-12-06 12:10:00,15.9,15.9,15.86,15.89,121848.0,15.9,15.9,15.86,15.89,121848.0
2016-12-06 12:20:00,15.89,15.9,15.87,15.9,45416.0,15.89,15.9,15.87,15.9,45416.0
2016-12-06 12:30:00,15.9,15.9,15.87,15.87,61737.0,15.9,15.9,15.87,15.87,61737.0
2016-12-06 12:40:00,15.88,15.9,15.87,15.9,74017.0,15.88,15.9,15.87,15.9,74017.0
2016-12-06 12:50:00,15.89,15.9,15.87,15.88,41324.0,15.89,15.9,15.87,15.88,41324.0
2016-12-06 13:00:00,15.88,15.89,15.87,15.87,35279.0,15.88,15.89,15.87,15.87,35279.0
2016-12-06 13:10:00,15.88,15.9,15.85,15.89,97354.0,15.88,15.9,15.85,15.89,97354.0
2016-12-06 13:20:00,15.9,15.91,15.87,15.88,127325.0,15.9,15.91,15.87,15.88,127325.0
2016-12-06 13:30:00,15.87,15.87,15.84,15.85,115055.0,15.87,15.87,15.84,15.85,115055.0
2016-12-06 13:40:00,15.85,15.86,15.84,15.86,41976.0,15.85,15.86,15.84,15.86,41976.0
2016-12-06 13:50:00,15.85,15.86,15.84,15.86,51801.0,15.85,15.86,15.84,15.86,51801.0
2016-12-06 14:00:00,15.85,15.87,15.85,15.86,53973.0,15.85,15.87,15.85,15.86,53973.0
2016-12-06 14:10:00,15.87,15.88,15.85,15.85,56531.0,15.87,15.88,15.85,15.85,56531.0
2016-12-06 14:20:00,15.85,15.86,15.84,15.86,30881.0,15.85,15.86,15.84,15.86,30881.0
2016-12-06 14:30:00,15.85,15.87,15.85,15.87,35456.0,15.85,15.87,15.85,15.87,35456.0
2016-12-06 14:40:00,15.87,15.87,15.85,15.86,119438.0,15.87,15.87,15.85,15.86,119438.0
2016-12-06 14:50:00,15.86,15.86,15.84,15.85,111325.0,15.86,15.86,15.84,15.85,111325.0
2016-12-06 15:00:00,15.85,15.86,15.84,15.85,42725.0,15.85,15.86,15.84,15.85,42725.0
2016-12-06 15:10:00,15.85,15.86,15.84,15.84,60781.0,15.85,15.86,15.84,15.84,60781.0
2016-12-06 15:20:00,15.84,15.85,15.84,15.84,82137.0,15.84,15.85,15.84,15.84,82137.0
2016-12-06 15:30:00,15.85,15.85,15.84,15.85,119549.0,15.85,15.85,15.84,15.85,119549.0
2016-12-06 15:40:00,15.85,15.85,15.84,15.84,64968.0,15.85,15.85,15.84,15.84,64968.0
2016-12-06 15:50:00,15.84,15.85,15.83,15.84,605455.0,15.84,15.85,15.83,15.84,605455.0
2016-12-07 09:30:00,16.17,16.24,16.16,16.2,1075641.0,16.17,16.24,16.16,16.2,1075641.0
2016-12-07 09:40:00,16.21,16.3,16.2,16.28,482880.0,16.21,16.3,16.2,16.28,482880.0
2016-12-07 09:50:00,16.28,16.32,16.27,16.29,505385.0,16.28,16.32,16.27,16.29,505385.0
2016-12-07 10:00:00,16.29,16.3,16.2,16.24,573719.0,16.29,16.3,16.2,16.24,573719.0
2016-12-07 10:10:00,16.24,16.29,16.23,16.26,221382.0,16.24,16.29,16.23,16.26,221382.0
2016-12-07 10:20:00,16.26,16.29,16.23,16.25,195044.0,16.26,16.29,16.23,16.25,195044.0
2016-12-07 10:30:00,16.26,16.26,16.21,16.23,273161.0,16.26,16.26,16.21,16.23,273161.0
2016-12-07 10:40:00,16.23,16.23,16.17,16.2,520172.0,16.23,16.23,16.17,16.2,520172.0
2016-12-07 10:50:00,16.2,16.25,16.19,16.25,116391.0,16.2,16.25,16.19,16.25,116391.0
2016-12-07 11:00:00,16.25,16.26,16.22,16.23,304727.0,16.25,16.26,16.22,16.23,304727.0
2016-12-07 11:10:00,16.22,16.28,16.22,16.25,130584.0,16.22,16.28,16.22,16.25,130584.0
2016-12-07 11:20:00,16.26,16.27,16.23,16.24,154497.0,16.26,16.27,16.23,16.24,154497.0
2016-12-07 11:30:00,16.24,16.26,16.23,16.25,98145.0,16.24,16.26,16.23,16.25,98145.0
2016-12-07 11:40:00,16.25,16.28,16.24,16.26,220961.0,16.25,16.28,16.24,16.26,220961.0
2016-12-07 11:50:00,16.26,16.31,16.26,16.29,183888.0,16.26,16.31,16.26,16.29,183888.0
2016-12-07 12:00:00,16.29,16.3,16.27,16.3,104957.0,16.29,16.3,16.27,16.3,104957.0
2016-12-07 12:10:00,16.29,16.3,16.25,16.27,128001.0,16.29,16.3,16.25,16.27,128001.0
2016-12-07 12:20:00,16.27,16.29,16.26,16.28,47209.0,16.27,16.29,16.26,16.28,47209.0
2016-12-07 12:30:00,16.28,16.33,16.26,16.31,193145.0,16.28,16.33,16.26,16.31,193145.0
2016-12-07 12:40:00,16.3,16.31,16.28,16.29,114670.0,16.3,16.31,16.28,16.29,114670.0
2016-12-07 12:50:00,16.29,16.31,16.28,16.31,138544.0,16.29,16.31,16.28,16.31,138544.0
2016-12-07 13:00:00,16.31,16.34,16.31,16.32,225955.0,16.31,16.34,16.31,16.32,225955.0
2016-12-07 13:10:00,16.32,16.33,16.29,16.3,102310.0,16.32,16.33,16.29,16.3,102310.0
2016-12-07 13:20:00,16.29,16.32,16.29,16.3,75413.0,16.29,16.32,16.29,16.3,75413.0
2016-12-07 13:30:00,16.3,16.31,16.28,16.28,147218.0,16.3,16.31,16.28,16.28,147218.0
2016-12-07 13:40:00,16.29,16.3,16.28,16.3,108081.0,16.29,16.3,16.28,16.3,108081.0
2016-12-07 13:50:00,16.29,16.29,16.25,16.27,134909.0,16.29,16.29,16.25,16.27,134909.0
2016-12-07 14:00:00,16.28,16.3,16.27,16.29,90073.0,16.28,16.3,16.27,16.29,90073.0
2016-12-07 14:10:00,16.28,16.29,16.27,16.28,47156.0,16.28,16.29,16.27,16.28,47156.0
2016-12-07 14:20:00,16.28,16.28,16.26,16.28,210967.0,16.28,16.28,16.26,16.28,210967.0
2016-12-07 14:30:00,16.27,16.28,16.26,16.26,56771.0,16.27,16.28,16.26,16.26,56771.0
2016-12-07 14:40:00,16.26,16.28,16.26,16.27,219544.0,16.26,16.28,16.26,16.27,219544.0
2016-12-07 14:50:00,16.27,16.29,16.26,16.28,240655.0,16.27,16.29,16.26,16.28,240655.0
2016-12-07 15:00:00,16.29,16.29,16.27,16.27,223457.0,16.29,16.29,16.27,16.27,223457.0
2016-12-07 15:10:00,16.27,16.28,16.27,16.28,28925.0,16.27,16.28,16.27,16.28,28925.0
2016-12-07 15:20:00,16.27,16.28,16.26,16.26,123773.0,16.27,16.28,16.26,16.26,123773.0
2016-12-07 15:30:00,16.26,16.27,16.25,16.25,206559.0,16.26,16.27,16.25,16.25,206559.0
2016-12-07 15:40:00,16.25,16.27,16.25,16.26,397063.0,16.25,16.27,16.25,16.26,397063.0
2016-12-07 15:50:00,16.26,16.27,16.23,16.23,909462.0,16.26,16.27,16.23,16.23,909462.0
2016-12-08 09:30:00,16.14,16.2,16.13,16.17,358663.0,16.14,16.2,16.13,16.17,358663.0
2016-12-08 09:40:00,16.17,16.17,16.12,16.16,240403.0,16.17,16.17,16.12,16.16,240403.0
2016-12-08 09:50:00,16.17,16.17,16.12,16.13,145827.0,16.17,16.17,16.12,16.13,145827.0
2016-12-08 10:00:00,16.12,16.13,16.08,16.11,260174.0,16.12,16.13,16.08,16.11,260174.0
2016-12-08 10:10:00,16.11,16.15,16.08,16.13,287318.0,16.11,16.15,16.08,16.13,287318.0
2016-12-08 10:20:00,16.14,16.16,16.12,16.13,501422.0,16.14,16.16,16.12,16.13,501422.0
2016-12-08 10:30:00,16.13,16.18,16.13,16.17,145217.0,16.13,16.18,16.13,16.17,145217.0
2016-12-08 10:40:00,16.17,16.17,16.15,16.15,92001.0,16.17,16.17,16.15,16.15,92001.0
2016-12-08 10:50:00,16.15,16.18,16.13,16.16,116044.0,16.15,16.18,16.13,16.16,116044.0
2016-12-08 11:00:00,16.16,16.18,16.15,16.16,52107.0,16.16,16.18,16.15,16.16,52107.0
2016-12-08 11:10:00,16.16,16.17,16.15,16.16,93139.0,16.16,16.17,16.15,16.16,93139.0
2016-12-08 11:20:00,16.16,16.18,16.15,16.17,63115.0,16.16,16.18,16.15,16.17,63115.0
2016-12-08 11:30:00,16.16,16.18,16.15,16.15,104351.0,16.16,16.18,16.15,16.15,104351.0
2016-12-08 11:40:00,16.15,16.18,16.15,16.17,58079.0,16.15,16.18,16.15,16.17,58079.0
2016-12-08 11:50:00,16.17,16.19,16.16,16.18,102039.0,16.17,16.19,16.16,16.18,102039.0
2016-12-08 12:00:00,16.18,16.2,16.17,16.2,77287.0,16.18,16.2,16.17,16.2,77287.0
2016-12-08 12:10:00,16.2,16.2,16.16,16.17,63312.0,16.2,16.2,16.16,16.17,63312.0
2016-12-08 12:20:00,16.16,16.18,16.16,16.16,44870.0,16.16,16.18,16.16,16.16,44870.0
2016-12-08 12:30:00,16.17,16.19,16.16,16.16,89665.0,16.17,16.19,16.16,16.16,89665.0
2016-12-08 12:40:00,16.17,16.19,16.17,16.18,102631.0,16.17,16.19,16.17,16.18,102631.0
2016-12-08 12:50:00,16.18,16.19,16.17,16.18,61829.0,16.18,16.19,16.17,16.18,61829.0
2016-12-08 13:00:00,16.18,16.2,16.17,16.19,56015.0,16.18,16.2,16.17,16.19,56015.0
2016-12-08 13:10:00,16.19,16.2,16.16,16.16,62543.0,16.19,16.2,16.16,16.16,62543.0
2016-12-08 13:20:00,16.17,16.18,16.13,16.14,59385.0,16.17,16.18,16.13,16.14,59385.0
2016-12-08 13:30:00,16.14,16.15,16.12,16.12,67128.0,16.14,16.15,16.12,16.12,67128.0
2016-12-08 13:40:00,16.13,16.14,16.11,16.12,72284.0,16.13,16.14,16.11,16.12,72284.0
2016-12-08 13:50:00,16.13,16.14,16.12,16.13,106210.0,16.13,16.14,16.12,16.13,106210.0
2016-12-08 14:00:00,16.13,16.14,16.12,16.13,38908.0,16.13,16.14,16.12,16.13,38908.0
2016-12-08 14:10:00,16.14,16.15,16.13,16.14,54064.0,16.14,16.15,16.13,16.14,54064.0
2016-12-08 14:20:00,16.14,16.15,16.12,16.13,77766.0,16.14,16.15,16.12,16.13,77766.0
2016-12-08 14:30:00,16.13,16.16,16.12,16.14,80645.0,16.13,16.16,16.12,16.14,80645.0
2016-12-08 14:40:00,16.14,16.15,16.14,16.14,16502.0,16.14,16.15,16.14,16.14,16502.0
2016-12-08 14:50:00,16.14,16.15,16.13,16.13,63375.0,16.14,16.15,16.13,16.13,63375.0
2016-12-08 15:00:00,16.13,16.14,16.12,16.13,133924.0,16.13,16.14,16.12,16.13,133924.0
2016-12-08 15:10:00,16.13,16.14,16.12,16.13,67954.0,16.13,16.14,16.12,16.13,67954.0
2016-12-08 15:20:00,16.12,16.14,16.12,16.12,120375.0,16.12,16.14,16.12,16.12,120375.0
2016-12-08 15:30:00,16.13,16.13,16.11,16.11,84629.0,16.13,16.13,16.11,16.11,84629.0
2016-12-08 15:40:00,16.12,16.14,16.11,16.14,651036.0,16.12,16.14,16.11,16.14,651036.0
2016-12-08 15:50:00,16.14,16.14,16.12,16.13,572002.0,16.14,16.14,16.12,16.13,572002.0
2016-12-09 09:30:00,16.16,16.18,16.14,16.14,211878.0,16.16,16.18,16.14,16.14,211878.0
2016-12-09 09:40:00,16.15,16.18,16.14,16.18,208124.0,16.15,16.18,16.14,16.18,208124.0
2016-12-09 09:50:00,16.18,16.18,16.13,16.14,226129.0,16.18,16.18,16.13,16.14,226129.0
2016-12-09 10:00:00,16.14,16.15,16.07,16.09,456106.0,16.14,16.15,16.07,16.09,456106.0
2016-12-09 10:10:00,16.09,16.11,16.04,16.04,218999.0,16.09,16.11,16.04,16.04,218999.0
2016-12-09 10:20:00,16.04,16.07,16.04,16.05,517496.0,16.04,16.07,16.04,16.05,517496.0
2016-12-09 10:30:00,16.04,16.06,16.03,16.05,122925.0,16.04,16.06,16.03,16.05,122925.0
2016-12-09 10:40:00,16.05,16.09,16.05,16.07,158539.0,16.05,16.09,16.05,16.07,158539.0
2016-12-09 10:50:00,16.07,16.07,16.03,16.04,99028.0,16.07,16.07,16.03,16.04,99028.0
2016-12-09 11:00:00,16.04,16.09,16.04,16.07,100183.0,16.04,16.09,16.04,16.07,100183.0
2016-12-09 11:10:00,16.08,16.09,16.05,16.05,96684.0,16.08,16.09,16.05,16.05,96684.0
2016-12-09 11:20:00,16.05,16.07,16.03,16.06,312847.0,16.05,16.07,16.03,16.06,312847.0
2016-12-09 11:30:00,16.05,16.1,16.05,16.08,195045.0,16.05,16.1,16.05,16.08,195045.0
2016-12-09 11:40:00,16.09,16.1,16.07,16.07,150340.0,16.09,16.1,16.07,16.07,150340.0
2016-12-09 11:50:00,16.07,16.09,16.06,16.07,311979.0,16.07,16.09,16.06,16.07,311979.0
2016-12-09 12:00:00,16.06,16.06,16.01,16.02,122920.0,16.06,16.06,16.01,16.02,122920.0
2016-12-09 12:10:00,16.02,16.03,15.97,15.97,418231.0,16.02,16.03,15.97,15.97,418231.0
2016-12-09 12:20:00,15.97,15.99,15.96,15.99,227121.0,15.97,15.99,15.96,15.99,227121.0
2016-12-09 12:30:00,15.98,16.0,15.97,15.99,94853.0,15.98,16.0,15.97,15.99,94853.0
2016-12-09 12:40:00,16.0,16.01,15.99,16.0,43808.0,16.0,16.01,15.99,16.0,43808.0
2016-12-09 12:50:00,16.0,16.01,15.99,16.0,59941.0,16.0,16.01,15.99,16.0,59941.0
2016-12-09 13:00:00,16.01,16.03,16.0,16.03,109260.0,16.01,16.03,16.0,16.03,109260.0
2016-12-09 13:10:00,16.03,16.05,16.02,16.02,78145.0,16.03,16.05,16.02,16.02,78145.0
2016-12-09 13:20:00,16.02,16.03,16.01,16.02,133174.0,16.02,16.03,16.01,16.02,133174.0
2016-12-09 13:30:00,16.02,16.03,16.01,16.02,83304.0,16.02,16.03,16.01,16.02,83304.0
2016-12-09 13:40:00,16.03,16.03,16.02,16.02,66468.0,16.03,16.03,16.02,16.02,66468.0
2016-12-09 13:50:00,16.03,16.04,16.01,16.02,127382.0,16.03,16.04,16.01,16.02,127382.0
2016-12-09 14:00:00,16.03,16.03,16.02,16.02,33768.0,16.03,16.03,16.02,16.02,33768.0
2016-12-09 14:10:00,16.02,16.03,16.0,16.0,172709.0,16.02,16.03,16.0,16.0,172709.0
2016-12-09 14:20:00,16.0,16.0,15.96,15.97,164968.0,16.0,16.0,15.96,15.97,164968.0
2016-12-09 14:30:00,15.98,15.98,15.95,15.95,215922.0,15.98,15.98,15.95,15.95,215922.0
2016-12-09 14:40:00,15.96,15.97,15.92,15.97,337775.0,15.96,15.97,15.92,15.97,337775.0
2016-12-09 14:50:00,15.97,16.0,15.97,16.0,160132.0,15.97,16.0,15.97,16.0,160132.0
2016-12-09 15:00:00,16.0,16.0,15.97,15.98,66762.0,16.0,16.0,15.97,15.98,66762.0
2016-12-09 15:10:00,15.98,15.99,15.96,15.97,204961.0,15.98,15.99,15.96,15.97,204961.0
2016-12-09 15:20:00,15.96,16.0,15.96,15.99,122107.0,15.96,16.0,15.96,15.99,122107.0
2016-12-09 15:30:00,15.99,16.01,15.99,15.99,196048.0,15.99,16.01,15.99,15.99,196048.0
2016-12-09 15:40:00,16.0,16.0,15.96,15.97,294907.0,16.0,16.0,15.96,15.97,294907.0
2016-12-09 15:50:00,15.97,15.98,15.95,15.97,622402.0,15.97,15.98,15.95,15.97,622402.0
2016-12-12 09:30:00,16.24,16.27,16.21,16.22,515043.0,16.24,16.27,16.21,16.22,515043.0
2016-12-12 09:40:00,16.22,16.23,16.19,16.23,333337.0,16.22,16.23,16.19,16.23,333337.0
2016-12-12 09:50:00,16.22,16.23,16.19,16.22,186332.0,16.22,16.23,16.19,16.22,186332.0
2016-12-12 10:00:00,16.22,16.23,16.18,16.21,175740.0,16.22,16.23,16.18,16.21,175740.0
2016-12-12 10:10:00,16.21,16.24,16.2,16.23,164521.0,16.21,16.24,16.2,16.23,164521.0
2016-12-12 10:20:00,16.23,16.25,16.22,16.24,381380.0,16.23,16.25,16.22,16.24,381380.0
2016-12-12 10:30:00,16.24,16.29,16.23,16.24,424266.0,16.24,16.29,16.23,16.24,424266.0
2016-12-12 10:40:00,16.24,16.26,16.21,16.23,225948.0,16.24,16.26,16.21,16.23,225948.0
2016-12-12 10:50:00,16.23,16.24,16.18,16.19,99485.0,16.23,16.24,16.18,16.19,99485.0
2016-12-12 11:00:00,16.19,16.19,16.16,16.19,69417.0,16.19,16.19,16.16,16.19,69417.0
2016-12-12 11:10:00,16.19,16.2,16.17,16.2,78237.0,16.19,16.2,16.17,16.2,78237.0
2016-12-12 11:20:00,16.19,16.21,16.18,16.2,76734.0,16.19,16.21,16.18,16.2,76734.0
2016-12-12 11:30:00,16.2,16.21,16.18,16.2,174837.0,16.2,16.21,16.18,16.2,174837.0
2016-12-12 11:40:00,16.2,16.26,16.19,16.25,172358.0,16.2,16.26,16.19,16.25,172358.0
2016-12-12 11:50:00,16.26,16.28,16.25,16.27,130308.0,16.26,16.28,16.25,16.27,130308.0
2016-12-12 12:00:00,16.27,16.29,16.25,16.28,197580.0,16.27,16.29,16.25,16.28,197580.0
2016-12-12 12:10:00,16.28,16.29,16.26,16.27,149603.0,16.28,16.29,16.26,16.27,149603.0
2016-12-12 12:20:00,16.28,16.28,16.25,16.25,128298.0,16.28,16.28,16.25,16.25,128298.0
2016-12-12 12:30:00,16.25,16.28,16.25,16.25,224807.0,16.25,16.28,16.25,16.25,224807.0
2016-12-12 12:40:00,16.25,16.27,16.25,16.27,63450.0,16.25,16.27,16.25,16.27,63450.0
2016-12-12 12:50:00,16.27,16.29,16.26,16.27,115476.0,16.27,16.29,16.26,16.27,115476.0
2016-12-12 13:00:00,16.27,16.27,16.23,16.25,164544.0,16.27,16.27,16.23,16.25,164544.0
2016-12-12 13:10:00,16.26,16.27,16.24,16.25,57790.0,16.26,16.27,16.24,16.25,57790.0
2016-12-12 13:20:00,16.25,16.26,16.21,16.23,118312.0,16.25,16.26,16.21,16.23,118312.0
2016-12-12 13:30:00,16.24,16.25,16.23,16.23,131650.0,16.24,16.25,16.23,16.23,131650.0
2016-12-12 13:40:00,16.23,16.24,16.2,16.21,273509.0,16.23,16.24,16.2,16.21,273509.0
2016-12-12 13:50:00,16.21,16.22,16.21,16.21,84219.0,16.21,16.22,16.21,16.21,84219.0
2016-12-12 14:00:00,16.21,16.22,16.21,16.21,138368.0,16.21,16.22,16.21,16.21,138368.0
2016-12-12 14:10:00,16.21,16.22,16.2,16.21,76638.0,16.21,16.22,16.2,16.21,76638.0
2016-12-12 14:20:00,16.21,16.22,16.2,16.21,115302.0,16.21,16.22,16.2,16.21,115302.0
2016-12-12 14:30:00,16.21,16.22,16.21,16.21,60419.0,16.21,16.22,16.21,16.21,60419.0
2016-12-12 14:40:00,16.21,16.22,16.2,16.22,67953.0,16.21,16.22,16.2,16.22,67953.0
2016-12-12 14:50:00,16.21,16.22,16.2,16.21,58322.0,16.21,16.22,16.2,16.21,58322.0
2016-12-12 15:00:00,16.21,16.22,16.19,16.2,70088.0,16.21,16.22,16.19,16.2,70088.0
2016-12-12 15:10:00,16.19,16.21,16.19,16.2,43753.0,16.19,16.21,16.19,16.2,43753.0
2016-12-12 15:20:00,16.21,16.21,16.2,16.21,110170.0,16.21,16.21,16.2,16.21,110170.0
2016-12-12 15:30:00,16.21,16.21,16.2,16.2,94559.0,16.21,16.21,16.2,16.2,94559.0
2016-12-12 15:40:00,16.21,16.21,16.18,16.2,324530.0,16.21,16.21,16.18,16.2,324530.0
2016-12-12 15:50:00,16.19,16.2,16.18,16.18,619532.0,16.19,16.2,16.18,16.18,619532.0
2016-12-13 09:30:00,16.18,16.24,16.17,16.23,242035.0,16.18,16.24,16.17,16.23,242035.0
2016-12-13 09:40:00,16.23,16.23,16.17,16.18,277979.0,16.23,16.23,16.17,16.18,277979.0
2016-12-13 09:50:00,16.17,16.18,16.11,16.12,242666.0,16.17,16.18,16.11,16.12,242666.0
2016-12-13 10:00:00,16.12,16.13,15.98,15.99,848017.0,16.12,16.13,15.98,15.99,848017.0
2016-12-13 10:10:00,15.99,16.01,15.91,15.95,785552.0,15.99,16.01,15.91,15.95,785552.0
2016-12-13 10:20:00,15.94,15.95,15.9,15.94,405213.0,15.94,15.95,15.9,15.94,405213.0
2016-12-13 10:30:00,15.95,15.98,15.93,15.96,205187.0,15.95,15.98,15.93,15.96,205187.0
2016-12-13 10:40:00,15.97,15.98,15.94,15.98,154470.0,15.97,15.98,15.94,15.98,154470.0
2016-12-13 10:50:00,15.98,15.99,15.96,15.97,149189.0,15.98,15.99,15.96,15.97,149189.0
2016-12-13 11:00:00,15.96,16.03,15.96,16.03,190981.0,15.96,16.03,15.96,16.03,190981.0
2016-12-13 11:10:00,16.03,16.08,16.01,16.06,383747.0,16.03,16.08,16.01,16.06,383747.0
2016-12-13 11:20:00,16.05,16.06,16.02,16.04,392313.0,16.05,16.06,16.02,16.04,392313.0
2016-12-13 11:30:00,16.03,16.06,16.03,16.05,92753.0,16.03,16.06,16.03,16.05,92753.0
2016-12-13 11:40:00,16.05,16.06,16.02,16.03,65577.0,16.05,16.06,16.02,16.03,65577.0
2016-12-13 11:50:00,16.03,16.03,15.97,15.98,110802.0,16.03,16.03,15.97,15.98,110802.0
2016-12-13 12:00:00,15.98,15.99,15.96,15.97,131267.0,15.98,15.99,15.96,15.97,131267.0
2016-12-13 12:10:00,15.98,15.99,15.97,15.99,63466.0,15.98,15.99,15.97,15.99,63466.0
2016-12-13 12:20:00,15.98,15.99,15.96,15.99,60580.0,15.98,15.99,15.96,15.99,60580.0
2016-12-13 12:30:00,15.99,16.0,15.97,16.0,115274.0,15.99,16.0,15.97,16.0,115274.0
2016-12-13 12:40:00,15.99,16.01,15.98,16.0,96560.0,15.99,16.01,15.98,16.0,96560.0
2016-12-13 12:50:00,15.99,16.01,15.98,16.0,118986.0,15.99,16.01,15.98,16.0,118986.0
2016-12-13 13:00:00,16.01,16.07,16.0,16.06,191536.0,16.01,16.07,16.0,16.06,191536.0
2016-12-13 13:10:00,16.07,16.07,16.06,16.07,96598.0,16.07,16.07,16.06,16.07,96598.0
2016-12-13 13:20:00,16.07,16.08,16.02,16.03,100879.0,16.07,16.08,16.02,16.03,100879.0
2016-12-13 13:30:00,16.03,16.03,15.99,16.01,128826.0,16.03,16.03,15.99,16.01,128826.0
2016-12-13 13:40:00,16.01,16.03,16.01,16.01,38014.0,16.01,16.03,16.01,16.01,38014.0
2016-12-13 13:50:00,16.02,16.03,16.01,16.01,173992.0,16.02,16.03,16.01,16.01,173992.0
2016-12-13 14:00:00,16.01,16.02,15.99,16.0,96862.0,16.01,16.02,15.99,16.0,96862.0
2016-12-13 14:10:00,16.01,16.02,16.0,16.0,227364.0,16.01,16.02,16.0,16.0,227364.0
2016-12-13 14:20:00,16.01,16.01,15.98,16.01,120253.0,16.01,16.01,15.98,16.01,120253.0
2016-12-13 14:30:00,16.01,16.02,15.99,16.0,146806.0,16.01,16.02,15.99,16.0,146806.0
2016-12-13 14:40:00,16.01,16.02,16.0,16.02,54124.0,16.01,16.02,16.0,16.02,54124.0
2016-12-13 14:50:00,16.01,16.03,16.01,16.02,80295.0,16.01,16.03,16.01,16.02,80295.0
2016-12-13 15:00:00,16.02,16.04,16.01,16.04,136558.0,16.02,16.04,16.01,16.04,136558.0
2016-12-13 15:10:00,16.04,16.07,16.03,16.05,416968.0,16.04,16.07,16.03,16.05,416968.0
2016-12-13 15:20:00,16.05,16.05,16.03,16.05,110631.0,16.05,16.05,16.03,16.05,110631.0
2016-12-13 15:30:00,16.05,16.06,16.04,16.05,129027.0,16.05,16.06,16.04,16.05,129027.0
2016-12-13 15:40:00,16.05,16.05,16.04,16.05,89415.0,16.05,16.05,16.04,16.05,89415.0
2016-12-13 15:50:00,16.05,16.05,16.03,16.04,425776.0,16.05,16.05,16.03,16.04,425776.0
2016-12-14 09:30:00,16.24,16.24,16.2,16.23,325651.0,16.24,16.24,16.2,16.23,325651.0
2016-12-14 09:40:00,16.22,16.23,16.19,16.19,114823.0,16.22,16.23,16.19,16.19,114823.0
2016-12-14 09:50:00,16.2,16.2,16.18,16.19,161742.0,16.2,16.2,16.18,16.19,161742.0
2016-12-14 10:00:00,16.19,16.24,16.18,16.21,296086.0,16.19,16.24,16.18,16.21,296086.0
2016-12-14 10:10:00,16.21,16.3,16.2,16.29,603331.0,16.21,16.3,16.2,16.29,603331.0
2016-12-14 10:20:00,16.29,16.31,16.23,16.26,216579.0,16.29,16.31,16.23,16.26,216579.0
2016-12-14 10:30:00,16.26,16.29,16.25,16.27,177125.0,16.26,16.29,16.25,16.27,177125.0
2016-12-14 10:40:00,16.27,16.29,16.26,16.28,175212.0,16.27,16.29,16.26,16.28,175212.0
2016-12-14 10:50:00,16.28,16.28,16.21,16.21,135179.0,16.28,16.28,16.21,16.21,135179.0
2016-12-14 11:00:00,16.21,16.25,16.21,16.25,88801.0,16.21,16.25,16.21,16.25,88801.0
2016-12-14 11:10:00,16.25,16.26,16.24,16.25,72700.0,16.25,16.26,16.24,16.25,72700.0
2016-12-14 11:20:00,16.25,16.26,16.24,16.25,79125.0,16.25,16.26,16.24,16.25,79125.0
2016-12-14 11:30:00,16.25,16.28,16.25,16.27,116030.0,16.25,16.28,16.25,16.27,116030.0
2016-12-14 11:40:00,16.27,16.3,16.27,16.3,109366.0,16.27,16.3,16.27,16.3,109366.0
2016-12-14 11:50:00,16.3,16.32,16.29,16.29,143567.0,16.3,16.32,16.29,16.29,143567.0
2016-12-14 12:00:00,16.29,16.3,16.27,16.27,106687.0,16.29,16.3,16.27,16.27,106687.0
2016-12-14 12:10:00,16.28,16.3,16.27,16.29,115546.0,16.28,16.3,16.27,16.29,115546.0
2016-12-14 12:20:00,16.3,16.3,16.28,16.3,215208.0,16.3,16.3,16.28,16.3,215208.0
2016-12-14 12:30:00,16.29,16.33,16.29,16.3,205294.0,16.29,16.33,16.29,16.3,205294.0
2016-12-14 12:40:00,16.3,16.3,16.27,16.28,90615.0,16.3,16.3,16.27,16.28,90615.0
2016-12-14 12:50:00,16.28,16.28,16.24,16.25,149107.0,16.28,16.28,16.24,16.25,149107.0
2016-12-14 13:00:00,16.25,16.26,16.2,16.23,105272.0,16.25,16.26,16.2,16.23,105272.0
2016-12-14 13:10:00,16.22,16.27,16.22,16.25,93473.0,16.22,16.27,16.22,16.25,93473.0
2016-12-14 13:20:00,16.25,16.28,16.24,16.26,184195.0,16.25,16.28,16.24,16.26,184195.0
2016-12-14 13:30:00,16.25,16.26,16.24,16.25,92136.0,16.25,16.26,16.24,16.25,92136.0
2016-12-14 13:40:00,16.25,16.26,16.23,16.23,112016.0,16.25,16.26,16.23,16.23,112016.0
2016-12-14 13:50:00,16.23,16.29,16.22,16.27,174115.0,16.23,16.29,16.22,16.27,174115.0
2016-12-14 14:00:00,16.28,16.29,16.04,16.05,1237750.0,16.28,16.29,16.04,16.05,1237750.0
2016-12-14 14:10:00,16.06,16.09,15.97,16.04,928181.0,16.06,16.09,15.97,16.04,928181.0
2016-12-14 14:20:00,16.04,16.07,16.01,16.06,332673.0,16.04,16.07,16.01,16.06,332673.0
2016-12-14 14:30:00,16.06,16.1,16.03,16.1,449546.0,16.06,16.1,16.03,16.1,449546.0
2016-12-14 14:40:00,16.11,16.17,16.1,16.11,578484.0,16.11,16.17,16.1,16.11,578484.0
2016-12-14 14:50:00,16.11,16.12,16.02,16.04,819950.0,16.11,16.12,16.02,16.04,819950.0
2016-12-14 15:00:00,16.04,16.07,15.94,16.01,1852907.0,16.04,16.07,15.94,16.01,1852907.0
2016-12-14 15:10:00,16.0,16.05,15.97,15.99,715768.0,16.0,16.05,15.97,15.99,715768.0
2016-12-14 15:20:00,15.99,16.01,15.95,15.97,470462.0,15.99,16.01,15.95,15.97,470462.0
2016-12-14 15:30:00,15.96,15.97,15.92,15.94,905040.0,15.96,15.97,15.92,15.94,905040.0
2016-12-14 15:40:00,15.94,15.96,15.89,15.91,659596.0,15.94,15.96,15.89,15.91,659596.0
2016-12-14 15:50:00,15.92,15.94,15.87,15.94,1892819.0,15.92,15.94,15.87,15.94,1892819.0
2016-12-15 09:30:00,15.25,15.3,15.23,15.28,1633888.0,15.25,15.3,15.23,15.28,1633888.0
2016-12-15 09:40:00,15.29,15.29,15.23,15.25,659334.0,15.29,15.29,15.23,15.25,659334.0
2016-12-15 09:50:00,15.25,15.28,15.23,15.27,559260.0,15.25,15.28,15.23,15.27,559260.0
2016-12-15 10:00:00,15.27,15.27,15.2,15.21,480452.0,15.27,15.27,15.2,15.21,480452.0
2016-12-15 10:10:00,15.22,15.28,15.21,15.21,392382.0,15.22,15.28,15.21,15.21,392382.0
2016-12-15 10:20:00,15.22,15.26,15.21,15.23,315665.0,15.22,15.26,15.21,15.23,315665.0
2016-12-15 10:30:00,15.24,15.28,15.23,15.25,256846.0,15.24,15.28,15.23,15.25,256846.0
2016-12-15 10:40:00,15.26,15.27,15.21,15.23,466564.0,15.26,15.27,15.21,15.23,466564.0
2016-12-15 10:50:00,15.23,15.24,15.22,15.23,200032.0,15.23,15.24,15.22,15.23,200032.0
2016-12-15 11:00:00,15.23,15.24,15.17,15.2,797183.0,15.23,15.24,15.17,15.2,797183.0
2016-12-15 11:10:00,15.21,15.24,15.19,15.19,614116.0,15.21,15.24,15.19,15.19,614116.0
2016-12-15 11:20:00,15.19,15.21,15.15,15.16,1382545.0,15.19,15.21,15.15,15.16,1382545.0
2016-12-15 11:30:00,15.15,15.17,15.12,15.12,373195.0,15.15,15.17,15.12,15.12,373195.0
2016-12-15 11:40:00,15.13,15.13,15.06,15.11,940753.0,15.13,15.13,15.06,15.11,940753.0
2016-12-15 11:50:00,15.1,15.11,15.08,15.1,412531.0,15.1,15.11,15.08,15.1,412531.0
2016-12-15 12:00:00,15.1,15.13,15.09,15.13,314784.0,15.1,15.13,15.09,15.13,314784.0
2016-12-15 12:10:00,15.12,15.14,15.11,15.13,198721.0,15.12,15.14,15.11,15.13,198721.0
2016-12-15 12:20:00,15.13,15.14,15.1,15.14,227921.0,15.13,15.14,15.1,15.14,227921.0
2016-12-15 12:30:00,15.13,15.13,15.11,15.12,429647.0,15.13,15.13,15.11,15.12,429647.0
2016-12-15 12:40:00,15.12,15.19,15.12,15.19,513292.0,15.12,15.19,15.12,15.19,513292.0
2016-12-15 12:50:00,15.19,15.21,15.15,15.16,433281.0,15.19,15.21,15.15,15.16,433281.0
2016-12-15 13:00:00,15.16,15.17,15.15,15.16,270332.0,15.16,15.17,15.15,15.16,270332.0
2016-12-15 13:10:00,15.17,15.17,15.13,15.14,148218.0,15.17,15.17,15.13,15.14,148218.0
2016-12-15 13:20:00,15.14,15.15,15.08,15.11,756617.0,15.14,15.15,15.08,15.11,756617.0
2016-12-15 13:30:00,15.12,15.13,15.11,15.12,296395.0,15.12,15.13,15.11,15.12,296395.0
2016-12-15 13:40:00,15.12,15.15,15.11,15.12,760848.0,15.12,15.15,15.11,15.12,760848.0
2016-12-15 13:50:00,15.12,15.16,15.11,15.15,397669.0,15.12,15.16,15.11,15.15,397669.0
2016-12-15 14:00:00,15.15,15.18,15.14,15.17,345575.0,15.15,15.18,15.14,15.17,345575.0
2016-12-15 14:10:00,15.16,15.18,15.16,15.17,117705.0,15.16,15.18,15.16,15.17,117705.0
2016-12-15 14:20:00,15.17,15.2,15.16,15.19,369872.0,15.17,15.2,15.16,15.19,369872.0
2016-12-15 14:30:00,15.19,15.22,15.17,15.21,335065.0,15.19,15.22,15.17,15.21,335065.0
2016-12-15 14:40:00,15.21,15.22,15.19,15.2,195338.0,15.21,15.22,15.19,15.2,195338.0
2016-12-15 14:50:00,15.19,15.2,15.15,15.17,725679.0,15.19,15.2,15.15,15.17,725679.0
2016-12-15 15:00:00,15.17,15.18,15.15,15.16,400581.0,15.17,15.18,15.15,15.16,400581.0
2016-12-15 15:10:00,15.15,15.17,15.15,15.17,157584.0,15.15,15.17,15.15,15.17,157584.0
2016-12-15 15:20:00,15.17,15.18,15.17,15.17,105823.0,15.17,15.18,15.17,15.17,105823.0
2016-12-15 15:30:00,15.18,15.19,15.17,15.18,346740.0,15.18,15.19,15.17,15.18,346740.0
2016-12-15 15:40:00,15.18,15.18,15.14,15.14,561952.0,15.18,15.18,15.14,15.14,561952.0
2016-12-15 15:50:00,15.14,15.18,15.14,15.17,997592.0,15.14,15.18,15.14,15.17,997592.0
2016-12-16 09:30:00,15.22,15.23,15.16,15.17,371813.0,15.22,15.23,15.16,15.17,371813.0
2016-12-16 09:40:00,15.18,15.19,15.14,15.17,223639.0,15.18,15.19,15.14,15.17,223639.0
2016-12-16 09:50:00,15.18,15.18,15.13,15.15,168209.0,15.18,15.18,15.13,15.15,168209.0
2016-12-16 10:00:00,15.15,15.17,15.14,15.15,240244.0,15.15,15.17,15.14,15.15,240244.0
2016-12-16 10:10:00,15.15,15.2,15.14,15.2,176011.0,15.15,15.2,15.14,15.2,176011.0
2016-12-16 10:20:00,15.2,15.22,15.17,15.18,185669.0,15.2,15.22,15.17,15.18,185669.0
2016-12-16 10:30:00,15.18,15.19,15.15,15.16,192639.0,15.18,15.19,15.15,15.16,192639.0
2016-12-16 10:40:00,15.16,15.16,15.12,15.15,283186.0,15.16,15.16,15.12,15.15,283186.0
2016-12-16 10:50:00,15.14,15.16,15.12,15.16,189167.0,15.14,15.16,15.12,15.16,189167.0
2016-12-16 11:00:00,15.15,15.22,15.15,15.19,432809.0,15.15,15.22,15.15,15.19,432809.0
2016-12-16 11:10:00,15.19,15.24,15.18,15.24,455985.0,15.19,15.24,15.18,15.24,455985.0
2016-12-16 11:20:00,15.23,15.36,15.23,15.34,524659.0,15.23,15.36,15.23,15.34,524659.0
2016-12-16 11:30:00,15.34,15.36,15.29,15.34,407698.0,15.34,15.36,15.29,15.34,407698.0
2016-12-16 11:40:00,15.34,15.41,15.32,15.41,386507.0,15.34,15.41,15.32,15.41,386507.0
2016-12-16 11:50:00,15.41,15.42,15.35,15.36,321874.0,15.41,15.42,15.35,15.36,321874.0
2016-12-16 12:00:00,15.37,15.38,15.34,15.37,154175.0,15.37,15.38,15.34,15.37,154175.0
2016-12-16 12:10:00,15.37,15.38,15.34,15.35,127896.0,15.37,15.38,15.34,15.35,127896.0
2016-12-16 12:20:00,15.35,15.36,15.32,15.33,264553.0,15.35,15.36,15.32,15.33,264553.0
2016-12-16 12:30:00,15.34,15.36,15.32,15.33,73514.0,15.34,15.36,15.32,15.33,73514.0
2016-12-16 12:40:00,15.33,15.37,15.32,15.36,140365.0,15.33,15.37,15.32,15.36,140365.0
2016-12-16 12:50:00,15.35,15.38,15.35,15.36,150979.0,15.35,15.38,15.35,15.36,150979.0
2016-12-16 13:00:00,15.36,15.36,15.3,15.31,76142.0,15.36,15.36,15.3,15.31,76142.0
2016-12-16 13:10:00,15.31,15.32,15.29,15.31,111165.0,15.31,15.32,15.29,15.31,111165.0
2016-12-16 13:20:00,15.32,15.34,15.31,15.34,94315.0,15.32,15.34,15.31,15.34,94315.0
2016-12-16 13:30:00,15.34,15.36,15.33,15.34,85832.0,15.34,15.36,15.33,15.34,85832.0
2016-12-16 13:40:00,15.35,15.35,15.32,15.32,79912.0,15.35,15.35,15.32,15.32,79912.0
2016-12-16 13:50:00,15.32,15.33,15.31,15.32,84942.0,15.32,15.33,15.31,15.32,84942.0
2016-12-16 14:00:00,15.32,15.33,15.28,15.28,99316.0,15.32,15.33,15.28,15.28,99316.0
2016-12-16 14:10:00,15.29,15.29,15.26,15.26,92747.0,15.29,15.29,15.26,15.26,92747.0
2016-12-16 14:20:00,15.27,15.27,15.26,15.26,70346.0,15.27,15.27,15.26,15.26,70346.0
2016-12-16 14:30:00,15.26,15.27,15.24,15.24,92198.0,15.26,15.27,15.24,15.24,92198.0
2016-12-16 14:40:00,15.25,15.26,15.23,15.25,100961.0,15.25,15.26,15.23,15.25,100961.0
2016-12-16 14:50:00,15.26,15.26,15.23,15.24,195442.0,15.26,15.26,15.23,15.24,195442.0
2016-12-16 15:00:00,15.24,15.26,15.24,15.25,86139.0,15.24,15.26,15.24,15.25,86139.0
2016-12-16 15:10:00,15.25,15.26,15.24,15.25,123520.0,15.25,15.26,15.24,15.25,123520.0
2016-12-16 15:20:00,15.26,15.27,15.25,15.26,118935.0,15.26,15.27,15.25,15.26,118935.0
2016-12-16 15:30:00,15.25,15.26,15.24,15.25,155137.0,15.25,15.26,15.24,15.25,155137.0
2016-12-16 15:40:00,15.25,15.27,15.24,15.27,241719.0,15.25,15.27,15.24,15.27,241719.0
2016-12-16 15:50:00,15.27,15.27,15.26,15.26,400500.0,15.27,15.27,15.26,15.26,400500.0
2016-12-19 09:30:00,15.25,15.26,15.22,15.22,286902.0,15.25,15.26,15.22,15.22,286902.0
2016-12-19 09:40:00,15.22,15.24,15.18,15.19,228877.0,15.22,15.24,15.18,15.19,228877.0
2016-12-19 09:50:00,15.19,15.2,15.16,15.18,225763.0,15.19,15.2,15.16,15.18,225763.0
2016-12-19 10:00:00,15.18,15.22,15.16,15.22,151313.0,15.18,15.22,15.16,15.22,151313.0
2016-12-19 10:10:00,15.21,15.22,15.19,15.22,107189.0,15.21,15.22,15.19,15.22,107189.0
2016-12-19 10:20:00,15.22,15.23,15.18,15.2,150693.0,15.22,15.23,15.18,15.2,150693.0
2016-12-19 10:30:00,15.2,15.2,15.16,15.18,91517.0,15.2,15.2,15.16,15.18,91517.0
2016-12-19 10:40:00,15.18,15.19,15.15,15.19,181250.0,15.18,15.19,15.15,15.19,181250.0
2016-12-19 10:50:00,15.19,15.21,15.17,15.2,86909.0,15.19,15.21,15.17,15.2,86909.0
2016-12-19 11:00:00,15.2,15.21,15.19,15.19,52958.0,15.2,15.21,15.19,15.19,52958.0
2016-12-19 11:10:00,15.19,15.23,15.18,15.23,105050.0,15.19,15.23,15.18,15.23,105050.0
2016-12-19 11:20:00,15.22,15.23,15.19,15.21,478574.0,15.22,15.23,15.19,15.21,478574.0
2016-12-19 11:30:00,15.21,15.22,15.17,15.18,218016.0,15.21,15.22,15.17,15.18,218016.0
2016-12-19 11:40:00,15.18,15.21,15.18,15.19,91988.0,15.18,15.21,15.18,15.19,91988.0
2016-12-19 11:50:00,15.2,15.23,15.2,15.22,76559.0,15.2,15.23,15.2,15.22,76559.0
2016-12-19 12:00:00,15.21,15.21,15.19,15.2,99004.0,15.21,15.21,15.19,15.2,99004.0
2016-12-19 12:10:00,15.19,15.22,15.19,15.21,107151.0,15.19,15.22,15.19,15.21,107151.0
2016-12-19 12:20:00,15.21,15.22,15.19,15.19,190180.0,15.21,15.22,15.19,15.19,190180.0
2016-12-19 12:30:00,15.19,15.2,15.18,15.18,76793.0,15.19,15.2,15.18,15.18,76793.0
2016-12-19 12:40:00,15.19,15.2,15.18,15.2,59478.0,15.19,15.2,15.18,15.2,59478.0
2016-12-19 12:50:00,15.2,15.21,15.19,15.21,100362.0,15.2,15.21,15.19,15.21,100362.0
2016-12-19 13:00:00,15.21,15.23,15.2,15.22,106538.0,15.21,15.23,15.2,15.22,106538.0
2016-12-19 13:10:00,15.22,15.24,15.21,15.22,160014.0,15.22,15.24,15.21,15.22,160014.0
2016-12-19 13:20:00,15.21,15.23,15.2,15.21,196507.0,15.21,15.23,15.2,15.21,196507.0
2016-12-19 13:30:00,15.21,15.22,15.16,15.18,222460.0,15.21,15.22,15.16,15.18,222460.0
2016-12-19 13:40:00,15.17,15.17,15.14,15.17,129352.0,15.17,15.17,15.14,15.17,129352.0
2016-12-19 13:50:00,15.17,15.19,15.16,15.17,180014.0,15.17,15.19,15.16,15.17,180014.0
2016-12-19 14:00:00,15.18,15.18,15.11,15.11,344809.0,15.18,15.18,15.11,15.11,344809.0
2016-12-19 14:10:00,15.12,15.14,15.11,15.13,114633.0,15.12,15.14,15.11,15.13,114633.0
2016-12-19 14:20:00,15.13,15.15,15.11,15.11,133353.0,15.13,15.15,15.11,15.11,133353.0
2016-12-19 14:30:00,15.12,15.14,15.11,15.12,135408.0,15.12,15.14,15.11,15.12,135408.0
2016-12-19 14:40:00,15.12,15.12,15.1,15.11,118339.0,15.12,15.12,15.1,15.11,118339.0
2016-12-19 14:50:00,15.1,15.14,15.09,15.14,269309.0,15.1,15.14,15.09,15.14,269309.0
2016-12-19 15:00:00,15.14,15.15,15.13,15.14,133885.0,15.14,15.15,15.13,15.14,133885.0
2016-12-19 15:10:00,15.14,15.14,15.13,15.14,54203.0,15.14,15.14,15.13,15.14,54203.0
2016-12-19 15:20:00,15.14,15.15,15.13,15.14,119058.0,15.14,15.15,15.13,15.14,119058.0
2016-12-19 15:30:00,15.14,15.16,15.13,15.15,164436.0,15.14,15.16,15.13,15.15,164436.0
2016-12-19 15:40:00,15.16,15.17,15.15,15.16,298300.0,15.16,15.17,15.15,15.16,298300.0
2016-12-19 15:50:00,15.17,15.18,15.16,15.17,471989.0,15.17,15.18,15.16,15.17,471989.0
2016-12-20 09:30:00,14.86,14.88,14.85,14.86,1004919.0,14.86,14.88,14.85,14.86,1004919.0
2016-12-20 09:40:00,14.87,14.91,14.86,14.9,413794.0,14.87,14.91,14.86,14.9,413794.0
2016-12-20 09:50:00,14.89,14.93,14.89,14.89,325845.0,14.89,14.93,14.89,14.89,325845.0
2016-12-20 10:00:00,14.89,14.91,14.86,14.9,708956.0,14.89,14.91,14.86,14.9,708956.0
2016-12-20 10:10:00,14.91,14.92,14.88,14.9,181705.0,14.91,14.92,14.88,14.9,181705.0
2016-12-20 10:20:00,14.9,14.96,14.89,14.91,267760.0,14.9,14.96,14.89,14.91,267760.0
2016-12-20 10:30:00,14.92,14.95,14.91,14.93,136776.0,14.92,14.95,14.91,14.93,136776.0
2016-12-20 10:40:00,14.93,14.94,14.89,14.91,592987.0,14.93,14.94,14.89,14.91,592987.0
2016-12-20 10:50:00,14.91,14.96,14.9,14.94,484952.0,14.91,14.96,14.9,14.94,484952.0
2016-12-20 11:00:00,14.94,14.95,14.91,14.92,157058.0,14.94,14.95,14.91,14.92,157058.0
2016-12-20 11:10:00,14.91,14.93,14.89,14.91,216783.0,14.91,14.93,14.89,14.91,216783.0
2016-12-20 11:20:00,14.91,14.92,14.9,14.9,212892.0,14.91,14.92,14.9,14.9,212892.0
2016-12-20 11:30:00,14.91,14.98,14.9,14.97,244333.0,14.91,14.98,14.9,14.97,244333.0
2016-12-20 11:40:00,14.98,15.03,14.97,15.02,235655.0,14.98,15.03,14.97,15.02,235655.0
2016-12-20 11:50:00,15.03,15.08,15.02,15.07,296862.0,15.03,15.08,15.02,15.07,296862.0
2016-12-20 12:00:00,15.07,15.09,15.05,15.07,221397.0,15.07,15.09,15.05,15.07,221397.0
2016-12-20 12:10:00,15.08,15.08,15.06,15.06,96817.0,15.08,15.08,15.06,15.06,96817.0
2016-12-20 12:20:00,15.07,15.08,15.05,15.05,85539.0,15.07,15.08,15.05,15.05,85539.0
2016-12-20 12:30:00,15.06,15.09,15.04,15.09,271698.0,15.06,15.09,15.04,15.09,271698.0
2016-12-20 12:40:00,15.09,15.13,15.08,15.11,190774.0,15.09,15.13,15.08,15.11,190774.0
2016-12-20 12:50:00,15.12,15.17,15.1,15.17,111410.0,15.12,15.17,15.1,15.17,111410.0
2016-12-20 13:00:00,15.17,15.21,15.16,15.19,448312.0,15.17,15.21,15.16,15.19,448312.0
2016-12-20 13:10:00,15.19,15.23,15.18,15.21,229285.0,15.19,15.23,15.18,15.21,229285.0
2016-12-20 13:20:00,15.21,15.26,15.2,15.21,502289.0,15.21,15.26,15.2,15.21,502289.0
2016-12-20 13:30:00,15.21,15.24,15.18,15.24,195157.0,15.21,15.24,15.18,15.24,195157.0
2016-12-20 13:40:00,15.23,15.24,15.21,15.22,70778.0,15.23,15.24,15.21,15.22,70778.0
2016-12-20 13:50:00,15.23,15.23,15.21,15.22,86843.0,15.23,15.23,15.21,15.22,86843.0
2016-12-20 14:00:00,15.21,15.23,15.21,15.22,91890.0,15.21,15.23,15.21,15.22,91890.0
2016-12-20 14:10:00,15.21,15.23,15.21,15.22,77153.0,15.21,15.23,15.21,15.22,77153.0
2016-12-20 14:20:00,15.21,15.22,15.21,15.21,107149.0,15.21,15.22,15.21,15.21,107149.0
2016-12-20 14:30:00,15.21,15.23,15.2,15.21,171173.0,15.21,15.23,15.2,15.21,171173.0
2016-12-20 14:40:00,15.21,15.21,15.19,15.21,123551.0,15.21,15.21,15.19,15.21,123551.0
2016-12-20 14:50:00,15.21,15.22,15.2,15.22,72447.0,15.21,15.22,15.2,15.22,72447.0
2016-12-20 15:00:00,15.21,15.23,15.21,15.22,82224.0,15.21,15.23,15.21,15.22,82224.0
2016-12-20 15:10:00,15.21,15.23,15.21,15.22,78995.0,15.21,15.23,15.21,15.22,78995.0
2016-12-20 15:20:00,15.22,15.22,15.21,15.21,96147.0,15.22,15.22,15.21,15.21,96147.0
2016-12-20 15:30:00,15.21,15.22,15.21,15.21,85843.0,15.21,15.22,15.21,15.21,85843.0
2016-12-20 15:40:00,15.21,15.23,15.21,15.23,154802.0,15.21,15.23,15.21,15.23,154802.0
2016-12-20 15:50:00,15.23,15.24,15.22,15.23,638194.0,15.23,15.24,15.22,15.23,638194.0
2016-12-21 09:30:00,15.26,15.3,15.25,15.26,353506.0,15.26,15.3,15.25,15.26,353506.0
2016-12-21 09:40:00,15.25,15.26,15.19,15.2,468921.0,15.25,15.26,15.19,15.2,468921.0
2016-12-21 09:50:00,15.2,15.21,15.17,15.2,310470.0,15.2,15.21,15.17,15.2,310470.0
2016-12-21 10:00:00,15.19,15.2,15.14,15.18,197197.0,15.19,15.2,15.14,15.18,197197.0
2016-12-21 10:10:00,15.17,15.19,15.15,15.16,131111.0,15.17,15.19,15.15,15.16,131111.0
2016-12-21 10:20:00,15.16,15.17,15.14,15.16,149285.0,15.16,15.17,15.14,15.16,149285.0
2016-12-21 10:30:00,15.17,15.19,15.16,15.18,98860.0,15.17,15.19,15.16,15.18,98860.0
2016-12-21 10:40:00,15.18,15.19,15.15,15.15,165160.0,15.18,15.19,15.15,15.15,165160.0
2016-12-21 10:50:00,15.16,15.16,15.1,15.11,351769.0,15.16,15.16,15.1,15.11,351769.0
2016-12-21 11:00:00,15.12,15.13,15.09,15.12,169122.0,15.12,15.13,15.09,15.12,169122.0
2016-12-21 11:10:00,15.12,15.13,15.1,15.13,127779.0,15.12,15.13,15.1,15.13,127779.0
2016-12-21 11:20:00,15.13,15.15,15.12,15.13,254046.0,15.13,15.15,15.12,15.13,254046.0
2016-12-21 11:30:00,15.13,15.14,15.11,15.11,119179.0,15.13,15.14,15.11,15.11,119179.0
2016-12-21 11:40:00,15.11,15.13,15.07,15.13,288726.0,15.11,15.13,15.07,15.13,288726.0
2016-12-21 11:50:00,15.12,15.13,15.11,15.11,84641.0,15.12,15.13,15.11,15.11,84641.0
2016-12-21 12:00:00,15.11,15.15,15.11,15.15,45453.0,15.11,15.15,15.11,15.15,45453.0
2016-12-21 12:10:00,15.15,15.15,15.12,15.13,85472.0,15.15,15.15,15.12,15.13,85472.0
2016-12-21 12:20:00,15.13,15.14,15.12,15.14,68003.0,15.13,15.14,15.12,15.14,68003.0
2016-12-21 12:30:00,15.13,15.13,15.12,15.12,53856.0,15.13,15.13,15.12,15.12,53856.0
2016-12-21 12:40:00,15.12,15.14,15.1,15.14,97060.0,15.12,15.14,15.1,15.14,97060.0
2016-12-21 12:50:00,15.14,15.14,15.11,15.12,88374.0,15.14,15.14,15.11,15.12,88374.0
2016-12-21 13:00:00,15.12,15.13,15.11,15.12,110430.0,15.12,15.13,15.11,15.12,110430.0
2016-12-21 13:10:00,15.12,15.12,15.1,15.11,99610.0,15.12,15.12,15.1,15.11,99610.0
2016-12-21 13:20:00,15.12,15.12,15.1,15.11,80854.0,15.12,15.12,15.1,15.11,80854.0
2016-12-21 13:30:00,15.12,15.15,15.11,15.14,118204.0,15.12,15.15,15.11,15.14,118204.0
2016-12-21 13:40:00,15.14,15.15,15.12,15.13,139794.0,15.14,15.15,15.12,15.13,139794.0
2016-12-21 13:50:00,15.12,15.13,15.11,15.11,71210.0,15.12,15.13,15.11,15.11,71210.0
2016-12-21 14:00:00,15.11,15.14,15.11,15.11,111707.0,15.11,15.14,15.11,15.11,111707.0
2016-12-21 14:10:00,15.11,15.13,15.11,15.12,31151.0,15.11,15.13,15.11,15.12,31151.0
2016-12-21 14:20:00,15.13,15.13,15.1,15.12,142577.0,15.13,15.13,15.1,15.12,142577.0
2016-12-21 14:30:00,15.13,15.14,15.11,15.12,119218.0,15.13,15.14,15.11,15.12,119218.0
2016-12-21 14:40:00,15.12,15.13,15.12,15.12,59452.0,15.12,15.13,15.12,15.12,59452.0
2016-12-21 14:50:00,15.13,15.13,15.12,15.12,35372.0,15.13,15.13,15.12,15.12,35372.0
2016-12-21 15:00:00,15.13,15.14,15.12,15.13,73803.0,15.13,15.14,15.12,15.13,73803.0
2016-12-21 15:10:00,15.14,15.14,15.13,15.14,106511.0,15.14,15.14,15.13,15.14,106511.0
2016-12-21 15:20:00,15.13,15.14,15.12,15.13,69245.0,15.13,15.14,15.12,15.13,69245.0
2016-12-21 15:30:00,15.13,15.14,15.12,15.13,130291.0,15.13,15.14,15.12,15.13,130291.0
2016-12-21 15:40:00,15.13,15.14,15.12,15.13,156006.0,15.13,15.14,15.12,15.13,156006.0
2016-12-21 15:50:00,15.12,15.13,15.12,15.13,350771.0,15.12,15.13,15.12,15.13,350771.0
2016-12-22 09:30:00,15.05,15.06,15.02,15.04,362140.0,15.05,15.06,15.02,15.04,362140.0
2016-12-22 09:40:00,15.03,15.17,15.03,15.17,375328.0,15.03,15.17,15.03,15.17,375328.0
2016-12-22 09:50:00,15.17,15.17,15.12,15.13,207919.0,15.17,15.17,15.12,15.13,207919.0
2016-12-22 10:00:00,15.13,15.19,15.13,15.15,357620.0,15.13,15.19,15.13,15.15,357620.0
2016-12-22 10:10:00,15.16,15.2,15.14,15.17,225550.0,15.16,15.2,15.14,15.17,225550.0
2016-12-22 10:20:00,15.17,15.18,15.1,15.13,223917.0,15.17,15.18,15.1,15.13,223917.0
2016-12-22 10:30:00,15.13,15.14,15.11,15.12,198242.0,15.13,15.14,15.11,15.12,198242.0
2016-12-22 10:40:00,15.11,15.14,15.1,15.13,113122.0,15.11,15.14,15.1,15.13,113122.0
2016-12-22 10:50:00,15.13,15.13,15.07,15.11,172774.0,15.13,15.13,15.07,15.11,172774.0
2016-12-22 11:00:00,15.11,15.11,15.08,15.1,132506.0,15.11,15.11,15.08,15.1,132506.0
2016-12-22 11:10:00,15.09,15.11,15.09,15.11,119144.0,15.09,15.11,15.09,15.11,119144.0
2016-12-22 11:20:00,15.1,15.1,15.08,15.08,95817.0,15.1,15.1,15.08,15.08,95817.0
2016-12-22 11:30:00,15.08,15.1,15.06,15.06,284187.0,15.08,15.1,15.06,15.06,284187.0
2016-12-22 11:40:00,15.06,15.07,15.04,15.07,302319.0,15.06,15.07,15.04,15.07,302319.0
2016-12-22 11:50:00,15.06,15.07,15.05,15.06,132794.0,15.06,15.07,15.05,15.06,132794.0
2016-12-22 12:00:00,15.06,15.07,15.02,15.05,286108.0,15.06,15.07,15.02,15.05,286108.0
2016-12-22 12:10:00,15.05,15.06,15.0,15.01,226029.0,15.05,15.06,15.0,15.01,226029.0
2016-12-22 12:20:00,15.01,15.04,14.99,15.03,239599.0,15.01,15.04,14.99,15.03,239599.0
2016-12-22 12:30:00,15.03,15.05,15.02,15.03,112202.0,15.03,15.05,15.02,15.03,112202.0
2016-12-22 12:40:00,15.04,15.05,15.02,15.03,70661.0,15.04,15.05,15.02,15.03,70661.0
2016-12-22 12:50:00,15.02,15.03,15.01,15.03,203529.0,15.02,15.03,15.01,15.03,203529.0
2016-12-22 13:00:00,15.03,15.04,15.01,15.03,76619.0,15.03,15.04,15.01,15.03,76619.0
2016-12-22 13:10:00,15.03,15.03,15.01,15.02,58566.0,15.03,15.03,15.01,15.02,58566.0
2016-12-22 13:20:00,15.02,15.03,15.0,15.01,222777.0,15.02,15.03,15.0,15.01,222777.0
2016-12-22 13:30:00,15.01,15.02,15.0,15.02,43587.0,15.01,15.02,15.0,15.02,43587.0
2016-12-22 13:40:00,15.01,15.02,14.99,14.99,65202.0,15.01,15.02,14.99,14.99,65202.0
2016-12-22 13:50:00,15.0,15.01,15.0,15.0,50501.0,15.0,15.01,15.0,15.0,50501.0
2016-12-22 14:00:00,15.01,15.01,14.99,15.0,164126.0,15.01,15.01,14.99,15.0,164126.0
2016-12-22 14:10:00,14.99,15.01,14.99,15.0,90893.0,14.99,15.01,14.99,15.0,90893.0
2016-12-22 14:20:00,15.0,15.0,14.95,14.97,267607.0,15.0,15.0,14.95,14.97,267607.0
2016-12-22 14:30:00,14.98,15.0,14.97,14.99,185710.0,14.98,15.0,14.97,14.99,185710.0
2016-12-22 14:40:00,14.98,15.0,14.98,14.98,92155.0,14.98,15.0,14.98,14.98,92155.0
2016-12-22 14:50:00,14.99,15.0,14.96,14.97,122605.0,14.99,15.0,14.96,14.97,122605.0
2016-12-22 15:00:00,14.97,14.99,14.97,14.99,108763.0,14.97,14.99,14.97,14.99,108763.0
2016-12-22 15:10:00,14.99,15.0,14.98,14.99,78343.0,14.99,15.0,14.98,14.99,78343.0
2016-12-22 15:20:00,15.0,15.0,14.98,14.98,86897.0,15.0,15.0,14.98,14.98,86897.0
2016-12-22 15:30:00,14.98,14.99,14.98,14.99,34988.0,14.98,14.99,14.98,14.99,34988.0
2016-12-22 15:40:00,14.98,14.99,14.97,14.99,224724.0,14.98,14.99,14.97,14.99,224724.0
2016-12-22 15:50:00,14.99,15.0,14.98,14.99,374709.0,14.99,15.0,14.98,14.99,374709.0
2016-12-23 09:30:00,14.95,14.96,14.93,14.93,255159.0,14.95,14.96,14.93,14.93,255159.0
2016-12-23 09:40:00,14.94,14.95,14.91,14.92,158683.0,14.94,14.95,14.91,14.92,158683.0
2016-12-23 09:50:00,14.92,14.98,14.91,14.98,322110.0,14.92,14.98,14.91,14.98,322110.0
2016-12-23 10:00:00,14.98,14.98,14.94,14.96,617101.0,14.98,14.98,14.94,14.96,617101.0
2016-12-23 10:10:00,14.96,14.97,14.93,14.96,336787.0,14.96,14.97,14.93,14.96,336787.0
2016-12-23 10:20:00,14.96,14.98,14.95,14.96,106168.0,14.96,14.98,14.95,14.96,106168.0
2016-12-23 10:30:00,14.96,14.96,14.94,14.95,104349.0,14.96,14.96,14.94,14.95,104349.0
2016-12-23 10:40:00,14.95,14.96,14.94,14.95,71890.0,14.95,14.96,14.94,14.95,71890.0
2016-12-23 10:50:00,14.95,14.99,14.94,14.98,296772.0,14.95,14.99,14.94,14.98,296772.0
2016-12-23 11:00:00,14.98,14.99,14.95,14.95,93959.0,14.98,14.99,14.95,14.95,93959.0
2016-12-23 11:10:00,14.96,14.96,14.93,14.93,64929.0,14.96,14.96,14.93,14.93,64929.0
2016-12-23 11:20:00,14.94,14.95,14.91,14.92,426163.0,14.94,14.95,14.91,14.92,426163.0
2016-12-23 11:30:00,14.92,14.93,14.91,14.92,94238.0,14.92,14.93,14.91,14.92,94238.0
2016-12-23 11:40:00,14.92,14.93,14.9,14.93,173673.0,14.92,14.93,14.9,14.93,173673.0
2016-12-23 11:50:00,14.93,14.93,14.91,14.92,105176.0,14.93,14.93,14.91,14.92,105176.0
2016-12-23 12:00:00,14.92,14.93,14.91,14.93,60323.0,14.92,14.93,14.91,14.93,60323.0
2016-12-23 12:10:00,14.93,14.93,14.91,14.91,93117.0,14.93,14.93,14.91,14.91,93117.0
2016-12-23 12:20:00,14.92,14.92,14.88,14.9,171616.0,14.92,14.92,14.88,14.9,171616.0
2016-12-23 12:30:00,14.9,14.92,14.89,14.91,82230.0,14.9,14.92,14.89,14.91,82230.0
2016-12-23 12:40:00,14.91,14.91,14.9,14.9,42556.0,14.91,14.91,14.9,14.9,42556.0
2016-12-23 12:50:00,14.91,14.91,14.9,14.91,52851.0,14.91,14.91,14.9,14.91,52851.0
2016-12-23 13:00:00,14.91,14.91,14.89,14.9,51106.0,14.91,14.91,14.89,14.9,51106.0
2016-12-23 13:10:00,14.9,14.9,14.88,14.9,91259.0,14.9,14.9,14.88,14.9,91259.0
2016-12-23 13:20:00,14.9,14.91,14.89,14.91,48254.0,14.9,14.91,14.89,14.91,48254.0
2016-12-23 13:30:00,14.91,14.92,14.9,14.92,91850.0,14.91,14.92,14.9,14.92,91850.0
2016-12-23 13:40:00,14.92,14.92,14.91,14.92,49630.0,14.92,14.92,14.91,14.92,49630.0
2016-12-23 13:50:00,14.92,14.92,14.91,14.92,68749.0,14.92,14.92,14.91,14.92,68749.0
2016-12-23 14:00:00,14.92,14.92,14.9,14.9,72741.0,14.92,14.92,14.9,14.9,72741.0
2016-12-23 14:10:00,14.9,14.91,14.88,14.89,114101.0,14.9,14.91,14.88,14.89,114101.0
2016-12-23 14:20:00,14.89,14.9,14.88,14.89,56075.0,14.89,14.9,14.88,14.89,56075.0
2016-12-23 14:30:00,14.9,14.91,14.89,14.91,65382.0,14.9,14.91,14.89,14.91,65382.0
2016-12-23 14:40:00,14.91,14.92,14.9,14.91,99245.0,14.91,14.92,14.9,14.91,99245.0
2016-12-23 14:50:00,14.91,14.93,14.91,14.93,46239.0,14.91,14.93,14.91,14.93,46239.0
2016-12-23 15:00:00,14.93,14.93,14.92,14.93,38507.0,14.93,14.93,14.92,14.93,38507.0
2016-12-23 15:10:00,14.93,14.93,14.92,14.93,50109.0,14.93,14.93,14.92,14.93,50109.0
2016-12-23 15:20:00,14.93,14.93,14.92,14.93,154113.0,14.93,14.93,14.92,14.93,154113.0
2016-12-23 15:30:00,14.92,14.93,14.9,14.9,298433.0,14.92,14.93,14.9,14.9,298433.0
2016-12-23 15:40:00,14.9,14.92,14.9,14.92,89933.0,14.9,14.92,14.9,14.92,89933.0
2016-12-23 15:50:00,14.92,14.92,14.9,14.9,365551.0,14.92,14.92,14.9,14.9,365551.0
2016-12-27 09:30:00,14.98,15.01,14.97,15.01,1222264.0,14.98,15.01,14.97,15.01,1222264.0
2016-12-27 09:40:00,15.01,15.03,14.99,15.02,570586.0,15.01,15.03,14.99,15.02,570586.0
2016-12-27 09:50:00,15.02,15.02,14.99,15.02,347810.0,15.02,15.02,14.99,15.02,347810.0
2016-12-27 10:00:00,15.02,15.03,14.98,14.99,327594.0,15.02,15.03,14.98,14.99,327594.0
2016-12-27 10:10:00,15.0,15.01,14.98,15.01,306356.0,15.0,15.01,14.98,15.01,306356.0
2016-12-27 10:20:00,15.01,15.02,14.99,15.01,222620.0,15.01,15.02,14.99,15.01,222620.0
2016-12-27 10:30:00,15.02,15.06,15.01,15.04,342008.0,15.02,15.06,15.01,15.04,342008.0
2016-12-27 10:40:00,15.05,15.07,15.02,15.03,297520.0,15.05,15.07,15.02,15.03,297520.0
2016-12-27 10:50:00,15.03,15.03,15.01,15.02,283510.0,15.03,15.03,15.01,15.02,283510.0
2016-12-27 11:00:00,15.03,15.05,15.01,15.03,258698.0,15.03,15.05,15.01,15.03,258698.0
2016-12-27 11:10:00,15.03,15.03,15.01,15.02,130974.0,15.03,15.03,15.01,15.02,130974.0
2016-12-27 11:20:00,15.02,15.02,15.0,15.01,155916.0,15.02,15.02,15.0,15.01,155916.0
2016-12-27 11:30:00,15.02,15.05,15.01,15.04,270346.0,15.02,15.05,15.01,15.04,270346.0
2016-12-27 11:40:00,15.04,15.05,15.01,15.03,226822.0,15.04,15.05,15.01,15.03,226822.0
2016-12-27 11:50:00,15.03,15.03,15.01,15.03,243412.0,15.03,15.03,15.01,15.03,243412.0
2016-12-27 12:00:00,15.04,15.05,15.03,15.05,65896.0,15.04,15.05,15.03,15.05,65896.0
2016-12-27 12:10:00,15.05,15.06,15.03,15.03,273824.0,15.05,15.06,15.03,15.03,273824.0
2016-12-27 12:20:00,15.03,15.05,15.03,15.04,250446.0,15.03,15.05,15.03,15.04,250446.0
2016-12-27 12:30:00,15.04,15.07,15.04,15.06,247744.0,15.04,15.07,15.04,15.06,247744.0
2016-12-27 12:40:00,15.06,15.07,15.06,15.07,288772.0,15.06,15.07,15.06,15.07,288772.0
2016-12-27 12:50:00,15.06,15.08,15.05,15.08,166468.0,15.06,15.08,15.05,15.08,166468.0
2016-12-27 13:00:00,15.08,15.08,15.07,15.08,115306.0,15.08,15.08,15.07,15.08,115306.0
2016-12-27 13:10:00,15.08,15.1,15.08,15.1,193152.0,15.08,15.1,15.08,15.1,193152.0
2016-12-27 13:20:00,15.1,15.12,15.09,15.12,242276.0,15.1,15.12,15.09,15.12,242276.0
2016-12-27 13:30:00,15.12,15.13,15.1,15.11,216452.0,15.12,15.13,15.1,15.11,216452.0
2016-12-27 13:40:00,15.11,15.11,15.1,15.11,74358.0,15.11,15.11,15.1,15.11,74358.0
2016-12-27 13:50:00,15.11,15.12,15.1,15.1,228180.0,15.11,15.12,15.1,15.1,228180.0
2016-12-27 14:00:00,15.11,15.12,15.1,15.11,272064.0,15.11,15.12,15.1,15.11,272064.0
2016-12-27 14:10:00,15.12,15.12,15.11,15.11,59628.0,15.12,15.12,15.11,15.11,59628.0
2016-12-27 14:20:00,15.12,15.12,15.11,15.12,84846.0,15.12,15.12,15.11,15.12,84846.0
2016-12-27 14:30:00,15.12,15.13,15.11,15.12,192932.0,15.12,15.13,15.11,15.12,192932.0
2016-12-27 14:40:00,15.12,15.15,15.12,15.13,271852.0,15.12,15.15,15.12,15.13,271852.0
2016-12-27 14:50:00,15.13,15.14,15.12,15.14,160322.0,15.13,15.14,15.12,15.14,160322.0
2016-12-27 15:00:00,15.14,15.14,15.12,15.13,203146.0,15.14,15.14,15.12,15.13,203146.0
2016-12-27 15:10:00,15.13,15.13,15.12,15.12,60686.0,15.13,15.13,15.12,15.12,60686.0
2016-12-27 15:20:00,15.13,15.13,15.12,15.13,162866.0,15.13,15.13,15.12,15.13,162866.0
2016-12-27 15:30:00,15.13,15.13,15.12,15.12,345100.0,15.13,15.13,15.12,15.12,345100.0
2016-12-27 15:40:00,15.12,15.13,15.12,15.13,252556.0,15.12,15.13,15.12,15.13,252556.0
2016-12-27 15:50:00,15.13,15.13,15.12,15.12,772710.0,15.13,15.13,15.12,15.12,772710.0
2016-12-28 09:30:00,15.08,15.12,15.04,15.12,446626.0,15.08,15.12,15.04,15.12,446626.0
2016-12-28 09:40:00,15.12,15.15,15.11,15.12,308779.0,15.12,15.15,15.11,15.12,308779.0
2016-12-28 09:50:00,15.12,15.15,15.11,15.12,220757.0,15.12,15.15,15.11,15.12,220757.0
2016-12-28 10:00:00,15.12,15.13,15.08,15.13,357060.0,15.12,15.13,15.08,15.13,357060.0
2016-12-28 10:10:00,15.12,15.13,15.09,15.11,171151.0,15.12,15.13,15.09,15.11,171151.0
2016-12-28 10:20:00,15.12,15.15,15.1,15.1,146253.0,15.12,15.15,15.1,15.1,146253.0
2016-12-28 10:30:00,15.1,15.11,15.07,15.11,123105.0,15.1,15.11,15.07,15.11,123105.0
2016-12-28 10:40:00,15.11,15.15,15.1,15.15,192465.0,15.11,15.15,15.1,15.15,192465.0
2016-12-28 10:50:00,15.15,15.17,15.14,15.15,136949.0,15.15,15.17,15.14,15.15,136949.0
2016-12-28 11:00:00,15.15,15.18,15.15,15.17,171169.0,15.15,15.18,15.15,15.17,171169.0
2016-12-28 11:10:00,15.16,15.19,15.15,15.18,120642.0,15.16,15.19,15.15,15.18,120642.0
2016-12-28 11:20:00,15.18,15.19,15.16,15.19,228959.0,15.18,15.19,15.16,15.19,228959.0
2016-12-28 11:30:00,15.19,15.19,15.16,15.16,120074.0,15.19,15.19,15.16,15.16,120074.0
2016-12-28 11:40:00,15.16,15.18,15.15,15.17,88587.0,15.16,15.18,15.15,15.17,88587.0
2016-12-28 11:50:00,15.17,15.18,15.16,15.17,92482.0,15.17,15.18,15.16,15.17,92482.0
2016-12-28 12:00:00,15.17,15.18,15.17,15.17,45482.0,15.17,15.18,15.17,15.17,45482.0
2016-12-28 12:10:00,15.18,15.18,15.12,15.12,83982.0,15.18,15.18,15.12,15.12,83982.0
2016-12-28 12:20:00,15.12,15.13,15.1,15.11,103277.0,15.12,15.13,15.1,15.11,103277.0
2016-12-28 12:30:00,15.1,15.12,15.1,15.11,92180.0,15.1,15.12,15.1,15.11,92180.0
2016-12-28 12:40:00,15.12,15.12,15.1,15.12,92251.0,15.12,15.12,15.1,15.12,92251.0
2016-12-28 12:50:00,15.12,15.14,15.11,15.13,70812.0,15.12,15.14,15.11,15.13,70812.0
2016-12-28 13:00:00,15.13,15.18,15.13,15.17,110059.0,15.13,15.18,15.13,15.17,110059.0
2016-12-28 13:10:00,15.17,15.18,15.16,15.16,61327.0,15.17,15.18,15.16,15.16,61327.0
2016-12-28 13:20:00,15.17,15.17,15.15,15.16,68961.0,15.17,15.17,15.15,15.16,68961.0
2016-12-28 13:30:00,15.15,15.16,15.15,15.16,40458.0,15.15,15.16,15.15,15.16,40458.0
2016-12-28 13:40:00,15.16,15.16,15.14,15.15,28714.0,15.16,15.16,15.14,15.15,28714.0
2016-12-28 13:50:00,15.15,15.17,15.14,15.17,51620.0,15.15,15.17,15.14,15.17,51620.0
2016-12-28 14:00:00,15.17,15.18,15.16,15.18,64865.0,15.17,15.18,15.16,15.18,64865.0
2016-12-28 14:10:00,15.17,15.2,15.16,15.2,77271.0,15.17,15.2,15.16,15.2,77271.0
2016-12-28 14:20:00,15.19,15.21,15.17,15.18,169629.0,15.19,15.21,15.17,15.18,169629.0
2016-12-28 14:30:00,15.18,15.18,15.14,15.16,96381.0,15.18,15.18,15.14,15.16,96381.0
2016-12-28 14:40:00,15.16,15.19,15.15,15.17,56714.0,15.16,15.19,15.15,15.17,56714.0
2016-12-28 14:50:00,15.17,15.18,15.15,15.16,87425.0,15.17,15.18,15.15,15.16,87425.0
2016-12-28 15:00:00,15.16,15.18,15.16,15.18,48851.0,15.16,15.18,15.16,15.18,48851.0
2016-12-28 15:10:00,15.18,15.19,15.17,15.19,67117.0,15.18,15.19,15.17,15.19,67117.0
2016-12-28 15:20:00,15.19,15.2,15.18,15.19,202277.0,15.19,15.2,15.18,15.19,202277.0
2016-12-28 15:30:00,15.2,15.22,15.19,15.22,564387.0,15.2,15.22,15.19,15.22,564387.0
2016-12-28 15:40:00,15.21,15.22,15.19,15.2,229073.0,15.21,15.22,15.19,15.2,229073.0
2016-12-28 15:50:00,15.2,15.2,15.19,15.2,135415.0,15.2,15.2,15.19,15.2,135415.0
2016-12-29 09:30:00,15.21,15.23,15.18,15.22,181959.0,15.21,15.23,15.18,15.22,181959.0
2016-12-29 09:40:00,15.23,15.24,15.22,15.23,130182.0,15.23,15.24,15.22,15.23,130182.0
2016-12-29 09:50:00,15.24,15.24,15.2,15.22,156155.0,15.24,15.24,15.2,15.22,156155.0
2016-12-29 10:00:00,15.21,15.24,15.19,15.23,216022.0,15.21,15.24,15.19,15.23,216022.0
2016-12-29 10:10:00,15.24,15.24,15.2,15.2,229525.0,15.24,15.24,15.2,15.2,229525.0
2016-12-29 10:20:00,15.21,15.23,15.2,15.21,147687.0,15.21,15.23,15.2,15.21,147687.0
2016-12-29 10:30:00,15.2,15.2,15.18,15.19,160616.0,15.2,15.2,15.18,15.19,160616.0
2016-12-29 10:40:00,15.19,15.24,15.17,15.24,226854.0,15.19,15.24,15.17,15.24,226854.0
2016-12-29 10:50:00,15.24,15.27,15.23,15.24,387300.0,15.24,15.27,15.23,15.24,387300.0
2016-12-29 11:00:00,15.25,15.27,15.24,15.26,262544.0,15.25,15.27,15.24,15.26,262544.0
2016-12-29 11:10:00,15.26,15.32,15.22,15.3,554612.0,15.26,15.32,15.22,15.3,554612.0
2016-12-29 11:20:00,15.31,15.38,15.3,15.38,610534.0,15.31,15.38,15.3,15.38,610534.0
2016-12-29 11:30:00,15.37,15.38,15.33,15.36,382744.0,15.37,15.38,15.33,15.36,382744.0
2016-12-29 11:40:00,15.36,15.37,15.33,15.36,226940.0,15.36,15.37,15.33,15.36,226940.0
2016-12-29 11:50:00,15.36,15.4,15.35,15.38,316283.0,15.36,15.4,15.35,15.38,316283.0
2016-12-29 12:00:00,15.38,15.4,15.35,15.35,177214.0,15.38,15.4,15.35,15.35,177214.0
2016-12-29 12:10:00,15.35,15.36,15.34,15.35,217612.0,15.35,15.36,15.34,15.35,217612.0
2016-12-29 12:20:00,15.35,15.35,15.33,15.34,102920.0,15.35,15.35,15.33,15.34,102920.0
2016-12-29 12:30:00,15.34,15.34,15.31,15.34,151419.0,15.34,15.34,15.31,15.34,151419.0
2016-12-29 12:40:00,15.34,15.34,15.29,15.31,313445.0,15.34,15.34,15.29,15.31,313445.0
2016-12-29 12:50:00,15.31,15.31,15.29,15.31,140240.0,15.31,15.31,15.29,15.31,140240.0
2016-12-29 13:00:00,15.31,15.34,15.3,15.33,152848.0,15.31,15.34,15.3,15.33,152848.0
2016-12-29 13:10:00,15.33,15.33,15.3,15.32,150768.0,15.33,15.33,15.3,15.32,150768.0
2016-12-29 13:20:00,15.32,15.36,15.31,15.35,176272.0,15.32,15.36,15.31,15.35,176272.0
2016-12-29 13:30:00,15.35,15.36,15.33,15.34,159688.0,15.35,15.36,15.33,15.34,159688.0
2016-12-29 13:40:00,15.34,15.34,15.32,15.33,65451.0,15.34,15.34,15.32,15.33,65451.0
2016-12-29 13:50:00,15.32,15.32,15.3,15.31,98539.0,15.32,15.32,15.3,15.31,98539.0
2016-12-29 14:00:00,15.31,15.31,15.29,15.3,99321.0,15.31,15.31,15.29,15.3,99321.0
2016-12-29 14:10:00,15.3,15.3,15.27,15.29,128852.0,15.3,15.3,15.27,15.29,128852.0
2016-12-29 14:20:00,15.29,15.31,15.28,15.31,70306.0,15.29,15.31,15.28,15.31,70306.0
2016-12-29 14:30:00,15.31,15.32,15.3,15.31,106554.0,15.31,15.32,15.3,15.31,106554.0
2016-12-29 14:40:00,15.31,15.32,15.31,15.31,93461.0,15.31,15.32,15.31,15.31,93461.0
2016-12-29 14:50:00,15.31,15.32,15.3,15.32,103415.0,15.31,15.32,15.3,15.32,103415.0
2016-12-29 15:00:00,15.32,15.32,15.3,15.31,146441.0,15.32,15.32,15.3,15.31,146441.0
2016-12-29 15:10:00,15.31,15.32,15.31,15.32,123416.0,15.31,15.32,15.31,15.32,123416.0
2016-12-29 15:20:00,15.32,15.32,15.3,15.31,107212.0,15.32,15.32,15.3,15.31,107212.0
2016-12-29 15:30:00,15.31,15.32,15.3,15.32,128907.0,15.31,15.32,15.3,15.32,128907.0
2016-12-29 15:40:00,15.32,15.33,15.31,15.33,346819.0,15.32,15.33,15.31,15.33,346819.0
2016-12-29 15:50:00,15.33,15.33,15.32,15.32,343253.0,15.33,15.33,15.32,15.32,343253.0
2016-12-30 09:30:00,15.37,15.41,15.36,15.39,519709.0,15.37,15.41,15.36,15.39,519709.0
2016-12-30 09:40:00,15.39,15.4,15.37,15.39,168890.0,15.39,15.4,15.37,15.39,168890.0
2016-12-30 09:50:00,15.38,15.4,15.37,15.39,267404.0,15.38,15.4,15.37,15.39,267404.0
2016-12-30 10:00:00,15.39,15.39,15.34,15.35,148344.0,15.39,15.39,15.34,15.35,148344.0
2016-12-30 10:10:00,15.36,15.36,15.32,15.33,252916.0,15.36,15.36,15.32,15.33,252916.0
2016-12-30 10:20:00,15.32,15.34,15.29,15.3,197029.0,15.32,15.34,15.29,15.3,197029.0
2016-12-30 10:30:00,15.3,15.31,15.28,15.29,225704.0,15.3,15.31,15.28,15.29,225704.0
2016-12-30 10:40:00,15.29,15.31,15.29,15.3,230205.0,15.29,15.31,15.29,15.3,230205.0
2016-12-30 10:50:00,15.3,15.31,15.24,15.25,297640.0,15.3,15.31,15.24,15.25,297640.0
2016-12-30 11:00:00,15.25,15.27,15.24,15.26,113982.0,15.25,15.27,15.24,15.26,113982.0
2016-12-30 11:10:00,15.26,15.27,15.25,15.26,112546.0,15.26,15.27,15.25,15.26,112546.0
2016-12-30 11:20:00,15.25,15.26,15.21,15.22,219229.0,15.25,15.26,15.21,15.22,219229.0
2016-12-30 11:30:00,15.23,15.23,15.19,15.2,276039.0,15.23,15.23,15.19,15.2,276039.0
2016-12-30 11:40:00,15.21,15.23,15.2,15.23,95479.0,15.21,15.23,15.2,15.23,95479.0
2016-12-30 11:50:00,15.23,15.24,15.2,15.21,92382.0,15.23,15.24,15.2,15.21,92382.0
2016-12-30 12:00:00,15.2,15.22,15.19,15.21,112929.0,15.2,15.22,15.19,15.21,112929.0
2016-12-30 12:10:00,15.21,15.22,15.16,15.16,91448.0,15.21,15.22,15.16,15.16,91448.0
2016-12-30 12:20:00,15.16,15.18,15.15,15.18,101522.0,15.16,15.18,15.15,15.18,101522.0
2016-12-30 12:30:00,15.17,15.18,15.16,15.17,198381.0,15.17,15.18,15.16,15.17,198381.0
2016-12-30 12:40:00,15.17,15.17,15.02,15.08,879336.0,15.17,15.17,15.02,15.08,879336.0
2016-12-30 12:50:00,15.07,15.09,15.05,15.07,216125.0,15.07,15.09,15.05,15.07,216125.0
2016-12-30 13:00:00,15.07,15.07,15.03,15.07,118491.0,15.07,15.07,15.03,15.07,118491.0
2016-12-30 13:10:00,15.08,15.09,15.05,15.08,168794.0,15.08,15.09,15.05,15.08,168794.0
2016-12-30 13:20:00,15.08,15.15,15.08,15.1,351062.0,15.08,15.15,15.08,15.1,351062.0
2016-12-30 13:30:00,15.11,15.11,15.08,15.09,136631.0,15.11,15.11,15.08,15.09,136631.0
2016-12-30 13:40:00,15.08,15.1,15.08,15.1,148610.0,15.08,15.1,15.08,15.1,148610.0
2016-12-30 13:50:00,15.1,15.11,15.08,15.09,169371.0,15.1,15.11,15.08,15.09,169371.0
2016-12-30 14:00:00,15.09,15.1,15.08,15.09,115792.0,15.09,15.1,15.08,15.09,115792.0
2016-12-30 14:10:00,15.08,15.09,15.07,15.08,92425.0,15.08,15.09,15.07,15.08,92425.0
2016-12-30 14:20:00,15.08,15.09,15.07,15.08,48009.0,15.08,15.09,15.07,15.08,48009.0
2016-12-30 14:30:00,15.08,15.1,15.08,15.1,158373.0,15.08,15.1,15.08,15.1,158373.0
2016-12-30 14:40:00,15.1,15.11,15.09,15.1,111442.0,15.1,15.11,15.09,15.1,111442.0
2016-12-30 14:50:00,15.1,15.11,15.1,15.11,74533.0,15.1,15.11,15.1,15.11,74533.0
2016-12-30 15:00:00,15.1,15.11,15.09,15.09,171351.0,15.1,15.11,15.09,15.09,171351.0
2016-12-30 15:10:00,15.09,15.1,15.09,15.1,143393.0,15.09,15.1,15.09,15.1,143393.0
2016-12-30 15:20:00,15.1,15.11,15.09,15.1,166888.0,15.1,15.11,15.09,15.1,166888.0
2016-12-30 15:30:00,15.1,15.12,15.1,15.11,217707.0,15.1,15.12,15.1,15.11,217707.0
2016-12-30 15:40:00,15.11,15.12,15.09,15.09,188463.0,15.11,15.12,15.09,15.09,188463.0
2016-12-30 15:50:00,15.09,15.11,15.08,15.11,735403.0,15.09,15.11,15.08,15.11,735403.0
2017-01-03 09:30:00,15.25,15.26,15.23,15.23,335125.0,15.25,15.26,15.23,15.23,335125.0
2017-01-03 09:40:00,15.23,15.29,15.23,15.29,225323.0,15.23,15.29,15.23,15.29,225323.0
2017-01-03 09:50:00,15.29,15.31,15.26,15.27,377354.0,15.29,15.31,15.26,15.27,377354.0
2017-01-03 10:00:00,15.27,15.27,15.19,15.24,529953.0,15.27,15.27,15.19,15.24,529953.0
2017-01-03 10:10:00,15.24,15.33,15.22,15.32,591668.0,15.24,15.33,15.22,15.32,591668.0
2017-01-03 10:20:00,15.33,15.37,15.31,15.35,300369.0,15.33,15.37,15.31,15.35,300369.0
2017-01-03 10:30:00,15.34,15.39,15.33,15.37,266605.0,15.34,15.39,15.33,15.37,266605.0
2017-01-03 10:40:00,15.38,15.42,15.35,15.41,431181.0,15.38,15.42,15.35,15.41,431181.0
2017-01-03 10:50:00,15.41,15.51,15.41,15.49,724800.0,15.41,15.51,15.41,15.49,724800.0
2017-01-03 11:00:00,15.49,15.54,15.48,15.5,672775.0,15.49,15.54,15.48,15.5,672775.0
2017-01-03 11:10:00,15.49,15.58,15.49,15.57,442185.0,15.49,15.58,15.49,15.57,442185.0
2017-01-03 11:20:00,15.58,15.6,15.54,15.59,488300.0,15.58,15.6,15.54,15.59,488300.0
2017-01-03 11:30:00,15.6,15.64,15.57,15.58,645996.0,15.6,15.64,15.57,15.58,645996.0
2017-01-03 11:40:00,15.57,15.64,15.56,15.59,439541.0,15.57,15.64,15.56,15.59,439541.0
2017-01-03 11:50:00,15.59,15.6,15.56,15.57,230006.0,15.59,15.6,15.56,15.57,230006.0
2017-01-03 12:00:00,15.57,15.6,15.55,15.57,201099.0,15.57,15.6,15.55,15.57,201099.0
2017-01-03 12:10:00,15.56,15.57,15.53,15.54,263823.0,15.56,15.57,15.53,15.54,263823.0
2017-01-03 12:20:00,15.55,15.56,15.52,15.52,108278.0,15.55,15.56,15.52,15.52,108278.0
2017-01-03 12:30:00,15.53,15.57,15.52,15.56,208168.0,15.53,15.57,15.52,15.56,208168.0
2017-01-03 12:40:00,15.56,15.57,15.53,15.55,119816.0,15.56,15.57,15.53,15.55,119816.0
2017-01-03 12:50:00,15.54,15.55,15.51,15.53,153256.0,15.54,15.55,15.51,15.53,153256.0
2017-01-03 13:00:00,15.52,15.55,15.51,15.52,128668.0,15.52,15.55,15.51,15.52,128668.0
2017-01-03 13:10:00,15.52,15.53,15.5,15.53,82908.0,15.52,15.53,15.5,15.53,82908.0
2017-01-03 13:20:00,15.52,15.53,15.49,15.52,147085.0,15.52,15.53,15.49,15.52,147085.0
2017-01-03 13:30:00,15.52,15.53,15.5,15.52,119452.0,15.52,15.53,15.5,15.52,119452.0
2017-01-03 13:40:00,15.52,15.52,15.48,15.49,78006.0,15.52,15.52,15.48,15.49,78006.0
2017-01-03 13:50:00,15.49,15.49,15.45,15.45,116607.0,15.49,15.49,15.45,15.45,116607.0
2017-01-03 14:00:00,15.46,15.5,15.45,15.49,92688.0,15.46,15.5,15.45,15.49,92688.0
2017-01-03 14:10:00,15.49,15.49,15.45,15.46,65771.0,15.49,15.49,15.45,15.46,65771.0
2017-01-03 14:20:00,15.45,15.49,15.45,15.47,77261.0,15.45,15.49,15.45,15.47,77261.0
2017-01-03 14:30:00,15.46,15.49,15.46,15.48,46627.0,15.46,15.49,15.46,15.48,46627.0
2017-01-03 14:40:00,15.49,15.49,15.46,15.47,188343.0,15.49,15.49,15.46,15.47,188343.0
2017-01-03 14:50:00,15.47,15.48,15.45,15.46,73504.0,15.47,15.48,15.45,15.46,73504.0
2017-01-03 15:00:00,15.46,15.47,15.42,15.44,141755.0,15.46,15.47,15.42,15.44,141755.0
2017-01-03 15:10:00,15.43,15.46,15.43,15.46,65367.0,15.43,15.46,15.43,15.46,65367.0
2017-01-03 15:20:00,15.46,15.46,15.45,15.46,51763.0,15.46,15.46,15.45,15.46,51763.0
2017-01-03 15:30:00,15.46,15.46,15.43,15.43,139551.0,15.46,15.46,15.43,15.43,139551.0
2017-01-03 15:40:00,15.44,15.44,15.41,15.42,266591.0,15.44,15.44,15.41,15.42,266591.0
2017-01-03 15:50:00,15.42,15.45,15.41,15.44,874619.0,15.42,15.45,15.41,15.44,874619.0
2017-01-04 09:30:00,15.58,15.58,15.53,15.57,347934.0,15.58,15.58,15.53,15.57,347934.0
2017-01-04 09:40:00,15.57,15.57,15.49,15.53,200001.0,15.57,15.57,15.49,15.53,200001.0
2017-01-04 09:50:00,15.52,15.57,15.52,15.55,154302.0,15.52,15.57,15.52,15.55,154302.0
2017-01-04 10:00:00,15.55,15.57,15.53,15.57,66478.0,15.55,15.57,15.53,15.57,66478.0
2017-01-04 10:10:00,15.57,15.6,15.57,15.58,209760.0,15.57,15.6,15.57,15.58,209760.0
2017-01-04 10:20:00,15.57,15.59,15.55,15.56,133866.0,15.57,15.59,15.55,15.56,133866.0
2017-01-04 10:30:00,15.55,15.59,15.54,15.55,85011.0,15.55,15.59,15.54,15.55,85011.0
2017-01-04 10:40:00,15.55,15.57,15.53,15.55,118560.0,15.55,15.57,15.53,15.55,118560.0
2017-01-04 10:50:00,15.55,15.57,15.53,15.56,119228.0,15.55,15.57,15.53,15.56,119228.0
2017-01-04 11:00:00,15.56,15.57,15.54,15.55,94201.0,15.56,15.57,15.54,15.55,94201.0
2017-01-04 11:10:00,15.55,15.58,15.54,15.57,64922.0,15.55,15.58,15.54,15.57,64922.0
2017-01-04 11:20:00,15.57,15.59,15.56,15.56,121051.0,15.57,15.59,15.56,15.56,121051.0
2017-01-04 11:30:00,15.56,15.6,15.55,15.58,318958.0,15.56,15.6,15.55,15.58,318958.0
2017-01-04 11:40:00,15.58,15.6,15.57,15.59,50706.0,15.58,15.6,15.57,15.59,50706.0
2017-01-04 11:50:00,15.6,15.61,15.58,15.6,81353.0,15.6,15.61,15.58,15.6,81353.0
2017-01-04 12:00:00,15.6,15.61,15.59,15.6,82039.0,15.6,15.61,15.59,15.6,82039.0
2017-01-04 12:10:00,15.6,15.64,15.59,15.63,138737.0,15.6,15.64,15.59,15.63,138737.0
2017-01-04 12:20:00,15.62,15.66,15.62,15.64,202123.0,15.62,15.66,15.62,15.64,202123.0
2017-01-04 12:30:00,15.63,15.66,15.63,15.63,97326.0,15.63,15.66,15.63,15.63,97326.0
2017-01-04 12:40:00,15.63,15.64,15.62,15.63,78012.0,15.63,15.64,15.62,15.63,78012.0
2017-01-04 12:50:00,15.63,15.64,15.61,15.61,83525.0,15.63,15.64,15.61,15.61,83525.0
2017-01-04 13:00:00,15.61,15.66,15.61,15.65,97448.0,15.61,15.66,15.61,15.65,97448.0
2017-01-04 13:10:00,15.65,15.65,15.62,15.63,67330.0,15.65,15.65,15.62,15.63,67330.0
2017-01-04 13:20:00,15.63,15.66,15.62,15.64,119569.0,15.63,15.66,15.62,15.64,119569.0
2017-01-04 13:30:00,15.64,15.65,15.62,15.63,118739.0,15.64,15.65,15.62,15.63,118739.0
2017-01-04 13:40:00,15.63,15.63,15.6,15.61,97669.0,15.63,15.63,15.6,15.61,97669.0
2017-01-04 13:50:00,15.61,15.62,15.57,15.6,110581.0,15.61,15.62,15.57,15.6,110581.0
2017-01-04 14:00:00,15.59,15.65,15.58,15.63,212733.0,15.59,15.65,15.58,15.63,212733.0
2017-01-04 14:10:00,15.63,15.65,15.6,15.62,111891.0,15.63,15.65,15.6,15.62,111891.0
2017-01-04 14:20:00,15.62,15.62,15.58,15.59,161041.0,15.62,15.62,15.58,15.59,161041.0
2017-01-04 14:30:00,15.58,15.59,15.54,15.54,384201.0,15.58,15.59,15.54,15.54,384201.0
2017-01-04 14:40:00,15.54,15.55,15.49,15.53,229184.0,15.54,15.55,15.49,15.53,229184.0
2017-01-04 14:50:00,15.53,15.56,15.51,15.56,112260.0,15.53,15.56,15.51,15.56,112260.0
2017-01-04 15:00:00,15.56,15.57,15.55,15.55,108321.0,15.56,15.57,15.55,15.55,108321.0
2017-01-04 15:10:00,15.54,15.57,15.54,15.57,90997.0,15.54,15.57,15.54,15.57,90997.0
2017-01-04 15:20:00,15.57,15.58,15.55,15.56,109218.0,15.57,15.58,15.55,15.56,109218.0
2017-01-04 15:30:00,15.56,15.59,15.56,15.56,198870.0,15.56,15.59,15.56,15.56,198870.0
2017-01-04 15:40:00,15.57,15.59,15.56,15.58,326658.0,15.57,15.59,15.56,15.58,326658.0
2017-01-04 15:50:00,15.58,15.59,15.57,15.58,332836.0,15.58,15.59,15.57,15.58,332836.0
2017-01-05 09:30:00,15.73,15.77,15.73,15.75,424654.0,15.73,15.77,15.73,15.75,424654.0
2017-01-05 09:40:00,15.75,15.78,15.74,15.76,265789.0,15.75,15.78,15.74,15.76,265789.0
2017-01-05 09:50:00,15.76,15.77,15.74,15.76,207164.0,15.76,15.77,15.74,15.76,207164.0
2017-01-05 10:00:00,15.76,15.83,15.74,15.81,365314.0,15.76,15.83,15.74,15.81,365314.0
2017-01-05 10:10:00,15.8,15.83,15.78,15.79,172708.0,15.8,15.83,15.78,15.79,172708.0
2017-01-05 10:20:00,15.79,15.84,15.77,15.82,336713.0,15.79,15.84,15.77,15.82,336713.0
2017-01-05 10:30:00,15.83,15.83,15.77,15.81,206948.0,15.83,15.83,15.77,15.81,206948.0
2017-01-05 10:40:00,15.81,15.84,15.79,15.83,175031.0,15.81,15.84,15.79,15.83,175031.0
2017-01-05 10:50:00,15.84,15.85,15.8,15.82,204229.0,15.84,15.85,15.8,15.82,204229.0
2017-01-05 11:00:00,15.82,15.83,15.8,15.82,173244.0,15.82,15.83,15.8,15.82,173244.0
2017-01-05 11:10:00,15.81,15.84,15.8,15.83,170292.0,15.81,15.84,15.8,15.83,170292.0
2017-01-05 11:20:00,15.82,15.82,15.74,15.77,343733.0,15.82,15.82,15.74,15.77,343733.0
2017-01-05 11:30:00,15.77,15.8,15.76,15.78,154136.0,15.77,15.8,15.76,15.78,154136.0
2017-01-05 11:40:00,15.78,15.8,15.75,15.75,146333.0,15.78,15.8,15.75,15.75,146333.0
2017-01-05 11:50:00,15.76,15.77,15.73,15.75,250612.0,15.76,15.77,15.73,15.75,250612.0
2017-01-05 12:00:00,15.75,15.77,15.73,15.76,199667.0,15.75,15.77,15.73,15.76,199667.0
2017-01-05 12:10:00,15.76,15.77,15.74,15.76,84936.0,15.76,15.77,15.74,15.76,84936.0
2017-01-05 12:20:00,15.76,15.76,15.74,15.75,40478.0,15.76,15.76,15.74,15.75,40478.0
2017-01-05 12:30:00,15.75,15.76,15.73,15.75,203967.0,15.75,15.76,15.73,15.75,203967.0
2017-01-05 12:40:00,15.75,15.78,15.74,15.78,121680.0,15.75,15.78,15.74,15.78,121680.0
2017-01-05 12:50:00,15.77,15.79,15.77,15.77,157311.0,15.77,15.79,15.77,15.77,157311.0
2017-01-05 13:00:00,15.78,15.78,15.74,15.75,151947.0,15.78,15.78,15.74,15.75,151947.0
2017-01-05 13:10:00,15.75,15.76,15.74,15.76,87138.0,15.75,15.76,15.74,15.76,87138.0
2017-01-05 13:20:00,15.76,15.76,15.7,15.71,195047.0,15.76,15.76,15.7,15.71,195047.0
2017-01-05 13:30:00,15.71,15.71,15.66,15.68,157247.0,15.71,15.71,15.66,15.68,157247.0
2017-01-05 13:40:00,15.68,15.71,15.67,15.71,122538.0,15.68,15.71,15.67,15.71,122538.0
2017-01-05 13:50:00,15.71,15.71,15.69,15.71,45266.0,15.71,15.71,15.69,15.71,45266.0
2017-01-05 14:00:00,15.71,15.71,15.66,15.69,296600.0,15.71,15.71,15.66,15.69,296600.0
2017-01-05 14:10:00,15.69,15.71,15.68,15.71,187093.0,15.69,15.71,15.68,15.71,187093.0
2017-01-05 14:20:00,15.71,15.74,15.7,15.72,101298.0,15.71,15.74,15.7,15.72,101298.0
2017-01-05 14:30:00,15.72,15.74,15.72,15.73,81003.0,15.72,15.74,15.72,15.73,81003.0
2017-01-05 14:40:00,15.73,15.74,15.71,15.72,44671.0,15.73,15.74,15.71,15.72,44671.0
2017-01-05 14:50:00,15.72,15.72,15.7,15.71,133873.0,15.72,15.72,15.7,15.71,133873.0
2017-01-05 15:00:00,15.72,15.73,15.7,15.72,66262.0,15.72,15.73,15.7,15.72,66262.0
2017-01-05 15:10:00,15.72,15.73,15.7,15.71,106529.0,15.72,15.73,15.7,15.71,106529.0
2017-01-05 15:20:00,15.71,15.72,15.7,15.72,67697.0,15.71,15.72,15.7,15.72,67697.0
2017-01-05 15:30:00,15.72,15.74,15.71,15.73,177170.0,15.72,15.74,15.71,15.73,177170.0
2017-01-05 15:40:00,15.73,15.73,15.72,15.73,205692.0,15.73,15.73,15.72,15.73,205692.0
2017-01-05 15:50:00,15.73,15.76,15.72,15.75,644262.0,15.73,15.76,15.72,15.75,644262.0
2017-01-06 09:30:00,15.57,15.69,15.56,15.65,461179.0,15.57,15.69,15.56,15.65,461179.0
2017-01-06 09:40:00,15.66,15.7,15.65,15.67,187431.0,15.66,15.7,15.65,15.67,187431.0
2017-01-06 09:50:00,15.68,15.68,15.63,15.63,149311.0,15.68,15.68,15.63,15.63,149311.0
2017-01-06 10:00:00,15.64,15.66,15.62,15.64,275932.0,15.64,15.66,15.62,15.64,275932.0
2017-01-06 10:10:00,15.63,15.68,15.63,15.65,204587.0,15.63,15.68,15.63,15.65,204587.0
2017-01-06 10:20:00,15.65,15.66,15.62,15.63,116552.0,15.65,15.66,15.62,15.63,116552.0
2017-01-06 10:30:00,15.62,15.67,15.62,15.65,136986.0,15.62,15.67,15.62,15.65,136986.0
2017-01-06 10:40:00,15.65,15.65,15.62,15.64,63673.0,15.65,15.65,15.62,15.64,63673.0
2017-01-06 10:50:00,15.64,15.66,15.62,15.63,316638.0,15.64,15.66,15.62,15.63,316638.0
2017-01-06 11:00:00,15.63,15.65,15.6,15.61,418852.0,15.63,15.65,15.6,15.61,418852.0
2017-01-06 11:10:00,15.61,15.62,15.57,15.58,172176.0,15.61,15.62,15.57,15.58,172176.0
2017-01-06 11:20:00,15.58,15.59,15.55,15.56,188223.0,15.58,15.59,15.55,15.56,188223.0
2017-01-06 11:30:00,15.55,15.6,15.55,15.59,195170.0,15.55,15.6,15.55,15.59,195170.0
2017-01-06 11:40:00,15.59,15.59,15.55,15.58,81402.0,15.59,15.59,15.55,15.58,81402.0
2017-01-06 11:50:00,15.57,15.61,15.56,15.6,68098.0,15.57,15.61,15.56,15.6,68098.0
2017-01-06 12:00:00,15.61,15.62,15.58,15.6,179108.0,15.61,15.62,15.58,15.6,179108.0
2017-01-06 12:10:00,15.59,15.61,15.58,15.6,220566.0,15.59,15.61,15.58,15.6,220566.0
2017-01-06 12:20:00,15.59,15.61,15.58,15.61,159620.0,15.59,15.61,15.58,15.61,159620.0
2017-01-06 12:30:00,15.61,15.63,15.59,15.6,93209.0,15.61,15.63,15.59,15.6,93209.0
2017-01-06 12:40:00,15.6,15.64,15.59,15.63,81016.0,15.6,15.64,15.59,15.63,81016.0
2017-01-06 12:50:00,15.63,15.65,15.63,15.64,140935.0,15.63,15.65,15.63,15.64,140935.0
2017-01-06 13:00:00,15.64,15.65,15.63,15.63,140468.0,15.64,15.65,15.63,15.63,140468.0
2017-01-06 13:10:00,15.63,15.64,15.61,15.63,54011.0,15.63,15.64,15.61,15.63,54011.0
2017-01-06 13:20:00,15.63,15.63,15.62,15.62,65871.0,15.63,15.63,15.62,15.62,65871.0
2017-01-06 13:30:00,15.62,15.63,15.59,15.6,121384.0,15.62,15.63,15.59,15.6,121384.0
2017-01-06 13:40:00,15.59,15.62,15.57,15.58,163850.0,15.59,15.62,15.57,15.58,163850.0
2017-01-06 13:50:00,15.58,15.58,15.55,15.56,173865.0,15.58,15.58,15.55,15.56,173865.0
2017-01-06 14:00:00,15.56,15.59,15.56,15.58,68159.0,15.56,15.59,15.56,15.58,68159.0
2017-01-06 14:10:00,15.59,15.6,15.58,15.6,49574.0,15.59,15.6,15.58,15.6,49574.0
2017-01-06 14:20:00,15.6,15.62,15.59,15.6,59583.0,15.6,15.62,15.59,15.6,59583.0
2017-01-06 14:30:00,15.6,15.61,15.59,15.59,28464.0,15.6,15.61,15.59,15.59,28464.0
2017-01-06 14:40:00,15.59,15.62,15.59,15.62,46475.0,15.59,15.62,15.59,15.62,46475.0
2017-01-06 14:50:00,15.61,15.62,15.59,15.6,47730.0,15.61,15.62,15.59,15.6,47730.0
2017-01-06 15:00:00,15.6,15.61,15.58,15.58,104258.0,15.6,15.61,15.58,15.58,104258.0
2017-01-06 15:10:00,15.58,15.61,15.58,15.61,70705.0,15.58,15.61,15.58,15.61,70705.0
2017-01-06 15:20:00,15.61,15.62,15.6,15.61,73208.0,15.61,15.62,15.6,15.61,73208.0
2017-01-06 15:30:00,15.62,15.62,15.6,15.61,94560.0,15.62,15.62,15.6,15.61,94560.0
2017-01-06 15:40:00,15.61,15.63,15.6,15.62,206089.0,15.61,15.63,15.6,15.62,206089.0
2017-01-06 15:50:00,15.62,15.64,15.61,15.63,259910.0,15.62,15.64,15.61,15.63,259910.0
2017-01-09 09:30:00,15.69,15.73,15.66,15.67,237697.0,15.69,15.73,15.66,15.67,237697.0
2017-01-09 09:40:00,15.66,15.72,15.65,15.67,194920.0,15.66,15.72,15.65,15.67,194920.0
2017-01-09 09:50:00,15.67,15.67,15.65,15.65,80586.0,15.67,15.67,15.65,15.65,80586.0
2017-01-09 10:00:00,15.66,15.69,15.65,15.68,220026.0,15.66,15.69,15.65,15.68,220026.0
2017-01-09 10:10:00,15.68,15.69,15.66,15.66,247861.0,15.68,15.69,15.66,15.66,247861.0
2017-01-09 10:20:00,15.66,15.7,15.66,15.67,210909.0,15.66,15.7,15.66,15.67,210909.0
2017-01-09 10:30:00,15.68,15.71,15.66,15.71,176294.0,15.68,15.71,15.66,15.71,176294.0
2017-01-09 10:40:00,15.7,15.71,15.67,15.69,68445.0,15.7,15.71,15.67,15.69,68445.0
2017-01-09 10:50:00,15.69,15.71,15.67,15.71,56477.0,15.69,15.71,15.67,15.71,56477.0
2017-01-09 11:00:00,15.71,15.74,15.7,15.72,137792.0,15.71,15.74,15.7,15.72,137792.0
2017-01-09 11:10:00,15.73,15.75,15.69,15.74,129683.0,15.73,15.75,15.69,15.74,129683.0
2017-01-09 11:20:00,15.75,15.82,15.74,15.81,257955.0,15.75,15.82,15.74,15.81,257955.0
2017-01-09 11:30:00,15.81,15.83,15.77,15.77,109134.0,15.81,15.83,15.77,15.77,109134.0
2017-01-09 11:40:00,15.78,15.82,15.77,15.8,103431.0,15.78,15.82,15.77,15.8,103431.0
2017-01-09 11:50:00,15.8,15.82,15.79,15.79,68713.0,15.8,15.82,15.79,15.79,68713.0
2017-01-09 12:00:00,15.8,15.81,15.76,15.76,176208.0,15.8,15.81,15.76,15.76,176208.0
2017-01-09 12:10:00,15.75,15.8,15.75,15.78,118295.0,15.75,15.8,15.75,15.78,118295.0
2017-01-09 12:20:00,15.78,15.78,15.76,15.76,58111.0,15.78,15.78,15.76,15.76,58111.0
2017-01-09 12:30:00,15.76,15.77,15.76,15.76,37401.0,15.76,15.77,15.76,15.76,37401.0
2017-01-09 12:40:00,15.76,15.78,15.75,15.78,84060.0,15.76,15.78,15.75,15.78,84060.0
2017-01-09 12:50:00,15.77,15.78,15.76,15.76,30006.0,15.77,15.78,15.76,15.76,30006.0
2017-01-09 13:00:00,15.76,15.79,15.75,15.78,37750.0,15.76,15.79,15.75,15.78,37750.0
2017-01-09 13:10:00,15.79,15.8,15.78,15.78,37895.0,15.79,15.8,15.78,15.78,37895.0
2017-01-09 13:20:00,15.79,15.79,15.76,15.78,96032.0,15.79,15.79,15.76,15.78,96032.0
2017-01-09 13:30:00,15.78,15.81,15.77,15.8,77936.0,15.78,15.81,15.77,15.8,77936.0
2017-01-09 13:40:00,15.8,15.8,15.77,15.78,37627.0,15.8,15.8,15.77,15.78,37627.0
2017-01-09 13:50:00,15.78,15.8,15.77,15.77,112459.0,15.78,15.8,15.77,15.77,112459.0
2017-01-09 14:00:00,15.78,15.79,15.77,15.79,67584.0,15.78,15.79,15.77,15.79,67584.0
2017-01-09 14:10:00,15.78,15.79,15.78,15.79,27574.0,15.78,15.79,15.78,15.79,27574.0
2017-01-09 14:20:00,15.78,15.78,15.77,15.77,44786.0,15.78,15.78,15.77,15.77,44786.0
2017-01-09 14:30:00,15.77,15.78,15.76,15.78,50534.0,15.77,15.78,15.76,15.78,50534.0
2017-01-09 14:40:00,15.78,15.78,15.76,15.76,54273.0,15.78,15.78,15.76,15.76,54273.0
2017-01-09 14:50:00,15.76,15.78,15.74,15.77,152666.0,15.76,15.78,15.74,15.77,152666.0
2017-01-09 15:00:00,15.77,15.79,15.76,15.76,76282.0,15.77,15.79,15.76,15.76,76282.0
2017-01-09 15:10:00,15.77,15.77,15.75,15.76,46979.0,15.77,15.77,15.75,15.76,46979.0
2017-01-09 15:20:00,15.75,15.77,15.73,15.74,723642.0,15.75,15.77,15.73,15.74,723642.0
2017-01-09 15:30:00,15.74,15.74,15.73,15.73,183145.0,15.74,15.74,15.73,15.73,183145.0
2017-01-09 15:40:00,15.73,15.74,15.71,15.72,1269269.0,15.73,15.74,15.71,15.72,1269269.0
2017-01-09 15:50:00,15.71,15.72,15.69,15.71,956988.0,15.71,15.72,15.69,15.71,956988.0
2017-01-10 09:30:00,15.8,15.92,15.8,15.9,800152.0,15.8,15.92,15.8,15.9,800152.0
2017-01-10 09:40:00,15.9,15.94,15.88,15.92,695288.0,15.9,15.94,15.88,15.92,695288.0
2017-01-10 09:50:00,15.93,15.94,15.88,15.91,764654.0,15.93,15.94,15.88,15.91,764654.0
2017-01-10 10:00:00,15.91,15.94,15.89,15.91,281676.0,15.91,15.94,15.89,15.91,281676.0
2017-01-10 10:10:00,15.91,15.93,15.88,15.9,196702.0,15.91,15.93,15.88,15.9,196702.0
2017-01-10 10:20:00,15.9,15.93,15.9,15.91,159008.0,15.9,15.93,15.9,15.91,159008.0
2017-01-10 10:30:00,15.91,15.92,15.88,15.91,181006.0,15.91,15.92,15.88,15.91,181006.0
2017-01-10 10:40:00,15.92,15.95,15.91,15.94,186330.0,15.92,15.95,15.91,15.94,186330.0
2017-01-10 10:50:00,15.95,15.97,15.93,15.96,331494.0,15.95,15.97,15.93,15.96,331494.0
2017-01-10 11:00:00,15.97,15.98,15.95,15.95,160102.0,15.97,15.98,15.95,15.95,160102.0
2017-01-10 11:10:00,15.96,16.01,15.95,16.0,281891.0,15.96,16.01,15.95,16.0,281891.0
2017-01-10 11:20:00,16.0,16.0,15.97,15.97,134291.0,16.0,16.0,15.97,15.97,134291.0
2017-01-10 11:30:00,15.98,15.99,15.97,15.99,125303.0,15.98,15.99,15.97,15.99,125303.0
2017-01-10 11:40:00,15.99,16.0,15.98,16.0,99978.0,15.99,16.0,15.98,16.0,99978.0
2017-01-10 11:50:00,16.0,16.01,15.98,16.0,354240.0,16.0,16.01,15.98,16.0,354240.0
2017-01-10 12:00:00,16.0,16.03,15.96,15.97,324607.0,16.0,16.03,15.96,15.97,324607.0
2017-01-10 12:10:00,15.96,15.98,15.91,15.92,315357.0,15.96,15.98,15.91,15.92,315357.0
2017-01-10 12:20:00,15.92,15.92,15.9,15.9,150672.0,15.92,15.92,15.9,15.9,150672.0
2017-01-10 12:30:00,15.89,15.9,15.85,15.89,116665.0,15.89,15.9,15.85,15.89,116665.0
2017-01-10 12:40:00,15.89,15.91,15.88,15.9,83885.0,15.89,15.91,15.88,15.9,83885.0
2017-01-10 12:50:00,15.9,15.93,15.89,15.91,113268.0,15.9,15.93,15.89,15.91,113268.0
2017-01-10 13:00:00,15.91,15.93,15.9,15.92,100163.0,15.91,15.93,15.9,15.92,100163.0
2017-01-10 13:10:00,15.91,15.92,15.89,15.91,57733.0,15.91,15.92,15.89,15.91,57733.0
2017-01-10 13:20:00,15.91,15.95,15.91,15.94,145669.0,15.91,15.95,15.91,15.94,145669.0
2017-01-10 13:30:00,15.94,15.96,15.93,15.95,56242.0,15.94,15.96,15.93,15.95,56242.0
2017-01-10 13:40:00,15.94,15.96,15.93,15.94,51188.0,15.94,15.96,15.93,15.94,51188.0
2017-01-10 13:50:00,15.94,15.94,15.91,15.93,63574.0,15.94,15.94,15.91,15.93,63574.0
2017-01-10 14:00:00,15.93,15.94,15.92,15.93,50075.0,15.93,15.94,15.92,15.93,50075.0
2017-01-10 14:10:00,15.93,15.94,15.92,15.93,16094.0,15.93,15.94,15.92,15.93,16094.0
2017-01-10 14:20:00,15.93,15.94,15.91,15.94,44590.0,15.93,15.94,15.91,15.94,44590.0
2017-01-10 14:30:00,15.94,15.95,15.92,15.92,56941.0,15.94,15.95,15.92,15.92,56941.0
2017-01-10 14:40:00,15.92,15.94,15.91,15.92,42627.0,15.92,15.94,15.91,15.92,42627.0
2017-01-10 14:50:00,15.92,15.93,15.91,15.93,37326.0,15.92,15.93,15.91,15.93,37326.0
2017-01-10 15:00:00,15.93,15.93,15.91,15.92,49258.0,15.93,15.93,15.91,15.92,49258.0
2017-01-10 15:10:00,15.92,15.92,15.91,15.92,61028.0,15.92,15.92,15.91,15.92,61028.0
2017-01-10 15:20:00,15.91,15.92,15.9,15.92,105208.0,15.91,15.92,15.9,15.92,105208.0
2017-01-10 15:30:00,15.92,15.92,15.91,15.92,83214.0,15.92,15.92,15.91,15.92,83214.0
2017-01-10 15:40:00,15.92,15.93,15.91,15.93,146317.0,15.92,15.93,15.91,15.93,146317.0
2017-01-10 15:50:00,15.92,15.93,15.91,15.92,462864.0,15.92,15.93,15.91,15.92,462864.0
2017-01-11 09:30:00,15.77,15.78,15.74,15.78,433977.0,15.77,15.78,15.74,15.78,433977.0
2017-01-11 09:40:00,15.78,15.79,15.75,15.77,160958.0,15.78,15.79,15.75,15.77,160958.0
2017-01-11 09:50:00,15.78,15.79,15.74,15.75,156305.0,15.78,15.79,15.74,15.75,156305.0
2017-01-11 10:00:00,15.75,15.75,15.69,15.74,570507.0,15.75,15.75,15.69,15.74,570507.0
2017-01-11 10:10:00,15.75,15.75,15.67,15.7,354011.0,15.75,15.75,15.67,15.7,354011.0
2017-01-11 10:20:00,15.7,15.72,15.7,15.71,92168.0,15.7,15.72,15.7,15.71,92168.0
2017-01-11 10:30:00,15.71,15.75,15.69,15.72,200380.0,15.71,15.75,15.69,15.72,200380.0
2017-01-11 10:40:00,15.71,15.73,15.7,15.73,101487.0,15.71,15.73,15.7,15.73,101487.0
2017-01-11 10:50:00,15.72,15.74,15.71,15.73,68737.0,15.72,15.74,15.71,15.73,68737.0
2017-01-11 11:00:00,15.73,15.73,15.7,15.72,68966.0,15.73,15.73,15.7,15.72,68966.0
2017-01-11 11:10:00,15.71,15.72,15.69,15.7,106474.0,15.71,15.72,15.69,15.7,106474.0
2017-01-11 11:20:00,15.7,15.82,15.68,15.82,383706.0,15.7,15.82,15.68,15.82,383706.0
2017-01-11 11:30:00,15.81,15.85,15.8,15.82,259049.0,15.81,15.85,15.8,15.82,259049.0
2017-01-11 11:40:00,15.83,15.87,15.81,15.84,160470.0,15.83,15.87,15.81,15.84,160470.0
2017-01-11 11:50:00,15.85,15.86,15.75,15.76,259188.0,15.85,15.86,15.75,15.76,259188.0
2017-01-11 12:00:00,15.76,15.77,15.71,15.75,243893.0,15.76,15.77,15.71,15.75,243893.0
2017-01-11 12:10:00,15.74,15.83,15.72,15.79,270484.0,15.74,15.83,15.72,15.79,270484.0
2017-01-11 12:20:00,15.8,15.83,15.76,15.77,175333.0,15.8,15.83,15.76,15.77,175333.0
2017-01-11 12:30:00,15.77,15.82,15.76,15.82,151500.0,15.77,15.82,15.76,15.82,151500.0
2017-01-11 12:40:00,15.81,15.87,15.81,15.86,257057.0,15.81,15.87,15.81,15.86,257057.0
2017-01-11 12:50:00,15.87,15.89,15.85,15.87,123737.0,15.87,15.89,15.85,15.87,123737.0
2017-01-11 13:00:00,15.87,15.98,15.86,15.97,203431.0,15.87,15.98,15.86,15.97,203431.0
2017-01-11 13:10:00,15.98,15.99,15.93,15.96,319378.0,15.98,15.99,15.93,15.96,319378.0
2017-01-11 13:20:00,15.96,15.97,15.9,15.95,270377.0,15.96,15.97,15.9,15.95,270377.0
2017-01-11 13:30:00,15.96,16.0,15.92,15.92,382252.0,15.96,16.0,15.92,15.92,382252.0
2017-01-11 13:40:00,15.92,15.92,15.89,15.9,180594.0,15.92,15.92,15.89,15.9,180594.0
2017-01-11 13:50:00,15.89,15.91,15.86,15.91,243683.0,15.89,15.91,15.86,15.91,243683.0
2017-01-11 14:00:00,15.91,15.93,15.88,15.92,104146.0,15.91,15.93,15.88,15.92,104146.0
2017-01-11 14:10:00,15.91,15.92,15.87,15.88,94286.0,15.91,15.92,15.87,15.88,94286.0
2017-01-11 14:20:00,15.88,15.89,15.85,15.87,42759.0,15.88,15.89,15.85,15.87,42759.0
2017-01-11 14:30:00,15.87,15.88,15.84,15.84,191891.0,15.87,15.88,15.84,15.84,191891.0
2017-01-11 14:40:00,15.84,15.86,15.83,15.85,97176.0,15.84,15.86,15.83,15.85,97176.0
2017-01-11 14:50:00,15.86,15.88,15.85,15.88,46798.0,15.86,15.88,15.85,15.88,46798.0
2017-01-11 15:00:00,15.88,15.88,15.85,15.86,127738.0,15.88,15.88,15.85,15.86,127738.0
2017-01-11 15:10:00,15.87,15.87,15.84,15.85,58588.0,15.87,15.87,15.84,15.85,58588.0
2017-01-11 15:20:00,15.84,15.88,15.84,15.87,69433.0,15.84,15.88,15.84,15.87,69433.0
2017-01-11 15:30:00,15.87,15.88,15.86,15.87,67481.0,15.87,15.88,15.86,15.87,67481.0
2017-01-11 15:40:00,15.87,15.89,15.87,15.88,179745.0,15.87,15.89,15.87,15.88,179745.0
2017-01-11 15:50:00,15.88,15.89,15.86,15.87,244136.0,15.88,15.89,15.86,15.87,244136.0
2017-01-12 09:30:00,15.98,16.04,15.96,16.04,425436.0,15.98,16.04,15.96,16.04,425436.0
2017-01-12 09:40:00,16.04,16.06,16.02,16.03,198571.0,16.04,16.06,16.02,16.03,198571.0
2017-01-12 09:50:00,16.04,16.06,16.03,16.05,255195.0,16.04,16.06,16.03,16.05,255195.0
2017-01-12 10:00:00,16.06,16.07,16.04,16.05,152459.0,16.06,16.07,16.04,16.05,152459.0
2017-01-12 10:10:00,16.06,16.06,16.03,16.06,101802.0,16.06,16.06,16.03,16.06,101802.0
2017-01-12 10:20:00,16.06,16.06,16.02,16.04,149693.0,16.06,16.06,16.02,16.04,149693.0
2017-01-12 10:30:00,16.03,16.05,15.99,15.99,156145.0,16.03,16.05,15.99,15.99,156145.0
2017-01-12 10:40:00,15.98,16.01,15.97,16.01,228277.0,15.98,16.01,15.97,16.01,228277.0
2017-01-12 10:50:00,16.0,16.02,15.98,16.0,161721.0,16.0,16.02,15.98,16.0,161721.0
2017-01-12 11:00:00,16.0,16.03,16.0,16.02,70366.0,16.0,16.03,16.0,16.02,70366.0
2017-01-12 11:10:00,16.03,16.03,16.0,16.02,79944.0,16.03,16.03,16.0,16.02,79944.0
2017-01-12 11:20:00,16.02,16.02,15.97,15.98,148293.0,16.02,16.02,15.97,15.98,148293.0
2017-01-12 11:30:00,15.97,15.98,15.93,15.94,107369.0,15.97,15.98,15.93,15.94,107369.0
2017-01-12 11:40:00,15.93,15.97,15.92,15.97,67490.0,15.93,15.97,15.92,15.97,67490.0
2017-01-12 11:50:00,15.97,15.98,15.9,15.92,102462.0,15.97,15.98,15.9,15.92,102462.0
2017-01-12 12:00:00,15.91,15.95,15.91,15.95,57908.0,15.91,15.95,15.91,15.95,57908.0
2017-01-12 12:10:00,15.95,15.95,15.91,15.92,71074.0,15.95,15.95,15.91,15.92,71074.0
2017-01-12 12:20:00,15.91,15.92,15.89,15.92,113814.0,15.91,15.92,15.89,15.92,113814.0
2017-01-12 12:30:00,15.92,15.94,15.9,15.91,52933.0,15.92,15.94,15.9,15.91,52933.0
2017-01-12 12:40:00,15.92,15.93,15.9,15.91,64109.0,15.92,15.93,15.9,15.91,64109.0
2017-01-12 12:50:00,15.91,15.92,15.89,15.92,158802.0,15.91,15.92,15.89,15.92,158802.0
2017-01-12 13:00:00,15.92,15.93,15.87,15.88,554349.0,15.92,15.93,15.87,15.88,554349.0
2017-01-12 13:10:00,15.88,15.91,15.86,15.91,189610.0,15.88,15.91,15.86,15.91,189610.0
2017-01-12 13:20:00,15.92,15.96,15.89,15.94,102967.0,15.92,15.96,15.89,15.94,102967.0
2017-01-12 13:30:00,15.94,15.96,15.93,15.96,207063.0,15.94,15.96,15.93,15.96,207063.0
2017-01-12 13:40:00,15.95,15.96,15.93,15.95,85668.0,15.95,15.96,15.93,15.95,85668.0
2017-01-12 13:50:00,15.94,15.96,15.94,15.96,80098.0,15.94,15.96,15.94,15.96,80098.0
2017-01-12 14:00:00,15.95,15.97,15.94,15.96,75834.0,15.95,15.97,15.94,15.96,75834.0
2017-01-12 14:10:00,15.96,15.97,15.95,15.97,71214.0,15.96,15.97,15.95,15.97,71214.0
2017-01-12 14:20:00,15.97,15.98,15.95,15.96,106300.0,15.97,15.98,15.95,15.96,106300.0
2017-01-12 14:30:00,15.96,15.96,15.92,15.94,141663.0,15.96,15.96,15.92,15.94,141663.0
2017-01-12 14:40:00,15.94,15.97,15.93,15.96,96835.0,15.94,15.97,15.93,15.96,96835.0
2017-01-12 14:50:00,15.95,15.95,15.92,15.92,48029.0,15.95,15.95,15.92,15.92,48029.0
2017-01-12 15:00:00,15.93,15.94,15.9,15.9,68845.0,15.93,15.94,15.9,15.9,68845.0
2017-01-12 15:10:00,15.91,15.92,15.9,15.92,29457.0,15.91,15.92,15.9,15.92,29457.0
2017-01-12 15:20:00,15.92,15.92,15.89,15.9,135383.0,15.92,15.92,15.89,15.9,135383.0
2017-01-12 15:30:00,15.89,15.9,15.89,15.9,119960.0,15.89,15.9,15.89,15.9,119960.0
2017-01-12 15:40:00,15.9,15.93,15.89,15.91,365868.0,15.9,15.93,15.89,15.91,365868.0
2017-01-12 15:50:00,15.91,15.92,15.9,15.91,323108.0,15.91,15.92,15.9,15.91,323108.0
2017-01-13 09:30:00,15.82,15.83,15.78,15.82,338306.0,15.82,15.83,15.78,15.82,338306.0
2017-01-13 09:40:00,15.81,15.82,15.74,15.74,428385.0,15.81,15.82,15.74,15.74,428385.0
2017-01-13 09:50:00,15.75,15.79,15.73,15.77,177902.0,15.75,15.79,15.73,15.77,177902.0
2017-01-13 10:00:00,15.78,15.81,15.76,15.78,562805.0,15.78,15.81,15.76,15.78,562805.0
2017-01-13 10:10:00,15.78,15.82,15.77,15.81,164817.0,15.78,15.82,15.77,15.81,164817.0
2017-01-13 10:20:00,15.81,15.86,15.8,15.85,231899.0,15.81,15.86,15.8,15.85,231899.0
2017-01-13 10:30:00,15.85,15.9,15.84,15.89,154734.0,15.85,15.9,15.84,15.89,154734.0
2017-01-13 10:40:00,15.89,15.9,15.85,15.88,85340.0,15.89,15.9,15.85,15.88,85340.0
2017-01-13 10:50:00,15.87,15.9,15.87,15.88,96771.0,15.87,15.9,15.87,15.88,96771.0
2017-01-13 11:00:00,15.88,15.88,15.85,15.87,68977.0,15.88,15.88,15.85,15.87,68977.0
2017-01-13 11:10:00,15.86,15.88,15.86,15.87,24900.0,15.86,15.88,15.86,15.87,24900.0
2017-01-13 11:20:00,15.87,15.88,15.84,15.85,53726.0,15.87,15.88,15.84,15.85,53726.0
2017-01-13 11:30:00,15.86,15.88,15.85,15.88,38183.0,15.86,15.88,15.85,15.88,38183.0
2017-01-13 11:40:00,15.88,15.92,15.87,15.9,132312.0,15.88,15.92,15.87,15.9,132312.0
2017-01-13 11:50:00,15.89,15.91,15.88,15.9,25271.0,15.89,15.91,15.88,15.9,25271.0
2017-01-13 12:00:00,15.9,15.9,15.88,15.88,24191.0,15.9,15.9,15.88,15.88,24191.0
2017-01-13 12:10:00,15.89,15.92,15.88,15.91,55756.0,15.89,15.92,15.88,15.91,55756.0
2017-01-13 12:20:00,15.9,15.92,15.9,15.91,27021.0,15.9,15.92,15.9,15.91,27021.0
2017-01-13 12:30:00,15.91,15.91,15.88,15.88,49487.0,15.91,15.91,15.88,15.88,49487.0
2017-01-13 12:40:00,15.89,15.89,15.87,15.89,47938.0,15.89,15.89,15.87,15.89,47938.0
2017-01-13 12:50:00,15.89,15.89,15.87,15.87,34298.0,15.89,15.89,15.87,15.87,34298.0
2017-01-13 13:00:00,15.87,15.89,15.86,15.89,37912.0,15.87,15.89,15.86,15.89,37912.0
2017-01-13 13:10:00,15.89,15.9,15.87,15.87,28199.0,15.89,15.9,15.87,15.87,28199.0
2017-01-13 13:20:00,15.87,15.9,15.85,15.89,116536.0,15.87,15.9,15.85,15.89,116536.0
2017-01-13 13:30:00,15.9,15.9,15.88,15.88,50315.0,15.9,15.9,15.88,15.88,50315.0
2017-01-13 13:40:00,15.89,15.89,15.88,15.89,100164.0,15.89,15.89,15.88,15.89,100164.0
2017-01-13 13:50:00,15.89,15.9,15.88,15.88,15165.0,15.89,15.9,15.88,15.88,15165.0
2017-01-13 14:00:00,15.89,15.91,15.88,15.9,44066.0,15.89,15.91,15.88,15.9,44066.0
2017-01-13 14:10:00,15.91,15.93,15.9,15.92,99234.0,15.91,15.93,15.9,15.92,99234.0
2017-01-13 14:20:00,15.91,15.94,15.91,15.92,83680.0,15.91,15.94,15.91,15.92,83680.0
2017-01-13 14:30:00,15.92,15.93,15.91,15.93,39791.0,15.92,15.93,15.91,15.93,39791.0
2017-01-13 14:40:00,15.93,15.94,15.92,15.93,31586.0,15.93,15.94,15.92,15.93,31586.0
2017-01-13 14:50:00,15.93,15.94,15.91,15.92,58152.0,15.93,15.94,15.91,15.92,58152.0
2017-01-13 15:00:00,15.93,15.93,15.91,15.93,44834.0,15.93,15.93,15.91,15.93,44834.0
2017-01-13 15:10:00,15.92,15.95,15.92,15.93,152956.0,15.92,15.95,15.92,15.93,152956.0
2017-01-13 15:20:00,15.94,15.95,15.93,15.93,106666.0,15.94,15.95,15.93,15.93,106666.0
2017-01-13 15:30:00,15.94,15.95,15.93,15.94,184345.0,15.94,15.95,15.93,15.94,184345.0
2017-01-13 15:40:00,15.93,15.94,15.93,15.94,145889.0,15.93,15.94,15.93,15.94,145889.0
2017-01-13 15:50:00,15.94,15.95,15.93,15.93,458630.0,15.94,15.95,15.93,15.93,458630.0
2017-01-17 09:30:00,16.21,16.24,16.19,16.2,735973.0,16.21,16.24,16.19,16.2,735973.0
2017-01-17 09:40:00,16.2,16.27,16.17,16.26,425873.0,16.2,16.27,16.17,16.26,425873.0
2017-01-17 09:50:00,16.26,16.28,16.22,16.25,586490.0,16.26,16.28,16.22,16.25,586490.0
2017-01-17 10:00:00,16.24,16.26,16.19,16.2,361887.0,16.24,16.26,16.19,16.2,361887.0
2017-01-17 10:10:00,16.2,16.24,16.19,16.24,238029.0,16.2,16.24,16.19,16.24,238029.0
2017-01-17 10:20:00,16.24,16.28,16.23,16.26,264860.0,16.24,16.28,16.23,16.26,264860.0
2017-01-17 10:30:00,16.26,16.32,16.24,16.25,355388.0,16.26,16.32,16.24,16.25,355388.0
2017-01-17 10:40:00,16.25,16.26,16.24,16.25,98892.0,16.25,16.26,16.24,16.25,98892.0
2017-01-17 10:50:00,16.25,16.26,16.21,16.22,132479.0,16.25,16.26,16.21,16.22,132479.0
2017-01-17 11:00:00,16.22,16.26,16.21,16.24,210681.0,16.22,16.26,16.21,16.24,210681.0
2017-01-17 11:10:00,16.25,16.27,16.24,16.25,111308.0,16.25,16.27,16.24,16.25,111308.0
2017-01-17 11:20:00,16.25,16.26,16.21,16.23,72588.0,16.25,16.26,16.21,16.23,72588.0
2017-01-17 11:30:00,16.23,16.26,16.23,16.23,96982.0,16.23,16.26,16.23,16.23,96982.0
2017-01-17 11:40:00,16.24,16.24,16.22,16.23,111118.0,16.24,16.24,16.22,16.23,111118.0
2017-01-17 11:50:00,16.23,16.23,16.19,16.2,116702.0,16.23,16.23,16.19,16.2,116702.0
2017-01-17 12:00:00,16.19,16.21,16.18,16.21,100648.0,16.19,16.21,16.18,16.21,100648.0
2017-01-17 12:10:00,16.21,16.22,16.2,16.21,92831.0,16.21,16.22,16.2,16.21,92831.0
2017-01-17 12:20:00,16.21,16.22,16.19,16.22,80949.0,16.21,16.22,16.19,16.22,80949.0
2017-01-17 12:30:00,16.22,16.23,16.2,16.21,285499.0,16.22,16.23,16.2,16.21,285499.0
2017-01-17 12:40:00,16.22,16.23,16.21,16.23,54143.0,16.22,16.23,16.21,16.23,54143.0
2017-01-17 12:50:00,16.22,16.23,16.21,16.23,75997.0,16.22,16.23,16.21,16.23,75997.0
2017-01-17 13:00:00,16.22,16.22,16.21,16.22,46103.0,16.22,16.22,16.21,16.22,46103.0
2017-01-17 13:10:00,16.21,16.22,16.21,16.21,25941.0,16.21,16.22,16.21,16.21,25941.0
2017-01-17 13:20:00,16.21,16.23,16.2,16.22,108969.0,16.21,16.23,16.2,16.22,108969.0
2017-01-17 13:30:00,16.22,16.22,16.2,16.21,70336.0,16.22,16.22,16.2,16.21,70336.0
2017-01-17 13:40:00,16.21,16.24,16.21,16.23,421339.0,16.21,16.24,16.21,16.23,421339.0
2017-01-17 13:50:00,16.22,16.24,16.22,16.23,69956.0,16.22,16.24,16.22,16.23,69956.0
2017-01-17 14:00:00,16.24,16.26,16.23,16.25,233924.0,16.24,16.26,16.23,16.25,233924.0
2017-01-17 14:10:00,16.25,16.26,16.24,16.25,105881.0,16.25,16.26,16.24,16.25,105881.0
2017-01-17 14:20:00,16.25,16.29,16.25,16.27,77898.0,16.25,16.29,16.25,16.27,77898.0
2017-01-17 14:30:00,16.28,16.28,16.25,16.27,69112.0,16.28,16.28,16.25,16.27,69112.0
2017-01-17 14:40:00,16.27,16.28,16.25,16.26,95884.0,16.27,16.28,16.25,16.26,95884.0
2017-01-17 14:50:00,16.27,16.27,16.26,16.27,119254.0,16.27,16.27,16.26,16.27,119254.0
2017-01-17 15:00:00,16.27,16.27,16.25,16.26,86550.0,16.27,16.27,16.25,16.26,86550.0
2017-01-17 15:10:00,16.26,16.26,16.25,16.25,62810.0,16.26,16.26,16.25,16.25,62810.0
2017-01-17 15:20:00,16.25,16.28,16.25,16.26,114294.0,16.25,16.28,16.25,16.26,114294.0
2017-01-17 15:30:00,16.27,16.27,16.26,16.27,119914.0,16.27,16.27,16.26,16.27,119914.0
2017-01-17 15:40:00,16.27,16.28,16.26,16.27,421931.0,16.27,16.28,16.26,16.27,421931.0
2017-01-17 15:50:00,16.28,16.29,16.27,16.28,577700.0,16.28,16.29,16.27,16.28,577700.0
2017-01-18 09:30:00,16.28,16.34,16.28,16.3,359154.0,16.28,16.34,16.28,16.3,359154.0
2017-01-18 09:40:00,16.3,16.32,16.28,16.32,113061.0,16.3,16.32,16.28,16.32,113061.0
2017-01-18 09:50:00,16.32,16.32,16.3,16.32,104733.0,16.32,16.32,16.3,16.32,104733.0
2017-01-18 10:00:00,16.31,16.35,16.3,16.33,190184.0,16.31,16.35,16.3,16.33,190184.0
2017-01-18 10:10:00,16.34,16.34,16.3,16.33,173772.0,16.34,16.34,16.3,16.33,173772.0
2017-01-18 10:20:00,16.33,16.41,16.31,16.4,610115.0,16.33,16.41,16.31,16.4,610115.0
2017-01-18 10:30:00,16.4,16.42,16.38,16.4,433418.0,16.4,16.42,16.38,16.4,433418.0
2017-01-18 10:40:00,16.41,16.43,16.38,16.39,158615.0,16.41,16.43,16.38,16.39,158615.0
2017-01-18 10:50:00,16.39,16.4,16.36,16.38,112588.0,16.39,16.4,16.36,16.38,112588.0
2017-01-18 11:00:00,16.38,16.39,16.37,16.39,185889.0,16.38,16.39,16.37,16.39,185889.0
2017-01-18 11:10:00,16.38,16.4,16.37,16.38,258135.0,16.38,16.4,16.37,16.38,258135.0
2017-01-18 11:20:00,16.38,16.38,16.33,16.34,117954.0,16.38,16.38,16.33,16.34,117954.0
2017-01-18 11:30:00,16.34,16.36,16.34,16.35,112286.0,16.34,16.36,16.34,16.35,112286.0
2017-01-18 11:40:00,16.34,16.36,16.31,16.33,133416.0,16.34,16.36,16.31,16.33,133416.0
2017-01-18 11:50:00,16.32,16.36,16.32,16.36,94073.0,16.32,16.36,16.32,16.36,94073.0
2017-01-18 12:00:00,16.35,16.36,16.32,16.36,133068.0,16.35,16.36,16.32,16.36,133068.0
2017-01-18 12:10:00,16.36,16.39,16.36,16.38,148590.0,16.36,16.39,16.36,16.38,148590.0
2017-01-18 12:20:00,16.39,16.4,16.37,16.4,132285.0,16.39,16.4,16.37,16.4,132285.0
2017-01-18 12:30:00,16.4,16.4,16.38,16.4,204027.0,16.4,16.4,16.38,16.4,204027.0
2017-01-18 12:40:00,16.4,16.4,16.38,16.39,38835.0,16.4,16.4,16.38,16.39,38835.0
2017-01-18 12:50:00,16.38,16.4,16.37,16.38,124554.0,16.38,16.4,16.37,16.38,124554.0
2017-01-18 13:00:00,16.38,16.38,16.35,16.36,93448.0,16.38,16.38,16.35,16.36,93448.0
2017-01-18 13:10:00,16.36,16.37,16.35,16.36,87961.0,16.36,16.37,16.35,16.36,87961.0
2017-01-18 13:20:00,16.35,16.37,16.33,16.36,90875.0,16.35,16.37,16.33,16.36,90875.0
2017-01-18 13:30:00,16.35,16.35,16.32,16.33,88431.0,16.35,16.35,16.32,16.33,88431.0
2017-01-18 13:40:00,16.32,16.34,16.31,16.34,51808.0,16.32,16.34,16.31,16.34,51808.0
2017-01-18 13:50:00,16.34,16.34,16.28,16.29,106332.0,16.34,16.34,16.28,16.29,106332.0
2017-01-18 14:00:00,16.28,16.3,16.26,16.27,139451.0,16.28,16.3,16.26,16.27,139451.0
2017-01-18 14:10:00,16.27,16.29,16.25,16.29,212446.0,16.27,16.29,16.25,16.29,212446.0
2017-01-18 14:20:00,16.29,16.29,16.26,16.27,68483.0,16.29,16.29,16.26,16.27,68483.0
2017-01-18 14:30:00,16.27,16.28,16.26,16.27,85010.0,16.27,16.28,16.26,16.27,85010.0
2017-01-18 14:40:00,16.27,16.28,16.26,16.27,215966.0,16.27,16.28,16.26,16.27,215966.0
2017-01-18 14:50:00,16.27,16.28,16.25,16.28,89487.0,16.27,16.28,16.25,16.28,89487.0
2017-01-18 15:00:00,16.28,16.28,16.22,16.23,242214.0,16.28,16.28,16.22,16.23,242214.0
2017-01-18 15:10:00,16.23,16.24,16.22,16.23,196502.0,16.23,16.24,16.22,16.23,196502.0
2017-01-18 15:20:00,16.23,16.24,16.15,16.16,372488.0,16.23,16.24,16.15,16.16,372488.0
2017-01-18 15:30:00,16.17,16.2,16.16,16.17,326436.0,16.17,16.2,16.16,16.17,326436.0
2017-01-18 15:40:00,16.18,16.19,16.16,16.18,539969.0,16.18,16.19,16.16,16.18,539969.0
2017-01-18 15:50:00,16.18,16.2,16.17,16.19,1032215.0,16.18,16.2,16.17,16.19,1032215.0
2017-01-19 09:30:00,15.95,15.98,15.9,15.93,593762.0,15.95,15.98,15.9,15.93,593762.0
2017-01-19 09:40:00,15.92,15.96,15.89,15.91,377982.0,15.92,15.96,15.89,15.91,377982.0
2017-01-19 09:50:00,15.91,15.94,15.87,15.89,452907.0,15.91,15.94,15.87,15.89,452907.0
2017-01-19 10:00:00,15.89,15.95,15.87,15.93,525140.0,15.89,15.95,15.87,15.93,525140.0
2017-01-19 10:10:00,15.93,15.95,15.91,15.94,282024.0,15.93,15.95,15.91,15.94,282024.0
2017-01-19 10:20:00,15.94,15.95,15.92,15.93,89312.0,15.94,15.95,15.92,15.93,89312.0
2017-01-19 10:30:00,15.93,15.96,15.91,15.95,161137.0,15.93,15.96,15.91,15.95,161137.0
2017-01-19 10:40:00,15.95,16.02,15.93,16.0,517377.0,15.95,16.02,15.93,16.0,517377.0
2017-01-19 10:50:00,16.0,16.04,15.99,16.02,239901.0,16.0,16.04,15.99,16.02,239901.0
2017-01-19 11:00:00,16.02,16.09,16.02,16.05,338113.0,16.02,16.09,16.02,16.05,338113.0
2017-01-19 11:10:00,16.05,16.07,16.03,16.04,104602.0,16.05,16.07,16.03,16.04,104602.0
2017-01-19 11:20:00,16.04,16.06,16.02,16.06,216951.0,16.04,16.06,16.02,16.06,216951.0
2017-01-19 11:30:00,16.05,16.07,16.03,16.05,105592.0,16.05,16.07,16.03,16.05,105592.0
2017-01-19 11:40:00,16.05,16.06,16.01,16.01,236111.0,16.05,16.06,16.01,16.01,236111.0
2017-01-19 11:50:00,16.01,16.02,15.99,16.0,301575.0,16.01,16.02,15.99,16.0,301575.0
2017-01-19 12:00:00,15.99,16.02,15.97,16.0,56474.0,15.99,16.02,15.97,16.0,56474.0
2017-01-19 12:10:00,16.0,16.01,15.98,15.98,61232.0,16.0,16.01,15.98,15.98,61232.0
2017-01-19 12:20:00,15.99,16.03,15.98,16.02,49890.0,15.99,16.03,15.98,16.02,49890.0
2017-01-19 12:30:00,16.01,16.02,15.99,16.0,60987.0,16.01,16.02,15.99,16.0,60987.0
2017-01-19 12:40:00,16.01,16.03,16.0,16.03,60804.0,16.01,16.03,16.0,16.03,60804.0
2017-01-19 12:50:00,16.03,16.03,16.0,16.03,77662.0,16.03,16.03,16.0,16.03,77662.0
2017-01-19 13:00:00,16.03,16.04,16.01,16.04,43870.0,16.03,16.04,16.01,16.04,43870.0
2017-01-19 13:10:00,16.04,16.08,16.03,16.07,66881.0,16.04,16.08,16.03,16.07,66881.0
2017-01-19 13:20:00,16.07,16.13,16.07,16.1,225407.0,16.07,16.13,16.07,16.1,225407.0
2017-01-19 13:30:00,16.1,16.12,16.08,16.08,47537.0,16.1,16.12,16.08,16.08,47537.0
2017-01-19 13:40:00,16.09,16.1,16.08,16.08,78062.0,16.09,16.1,16.08,16.08,78062.0
2017-01-19 13:50:00,16.09,16.09,16.06,16.06,65865.0,16.09,16.09,16.06,16.06,65865.0
2017-01-19 14:00:00,16.06,16.09,16.04,16.09,55070.0,16.06,16.09,16.04,16.09,55070.0
2017-01-19 14:10:00,16.09,16.11,16.08,16.1,45814.0,16.09,16.11,16.08,16.1,45814.0
2017-01-19 14:20:00,16.11,16.11,16.08,16.09,82500.0,16.11,16.11,16.08,16.09,82500.0
2017-01-19 14:30:00,16.09,16.12,16.07,16.11,56427.0,16.09,16.12,16.07,16.11,56427.0
2017-01-19 14:40:00,16.11,16.13,16.09,16.11,96255.0,16.11,16.13,16.09,16.11,96255.0
2017-01-19 14:50:00,16.11,16.14,16.11,16.12,123360.0,16.11,16.14,16.11,16.12,123360.0
2017-01-19 15:00:00,16.12,16.15,16.11,16.15,216028.0,16.12,16.15,16.11,16.15,216028.0
2017-01-19 15:10:00,16.15,16.17,16.12,16.13,115144.0,16.15,16.17,16.12,16.13,115144.0
2017-01-19 15:20:00,16.13,16.14,16.11,16.12,93506.0,16.13,16.14,16.11,16.12,93506.0
2017-01-19 15:30:00,16.12,16.14,16.11,16.14,182402.0,16.12,16.14,16.11,16.14,182402.0
2017-01-19 15:40:00,16.14,16.15,16.12,16.13,213334.0,16.14,16.15,16.12,16.13,213334.0
2017-01-19 15:50:00,16.12,16.13,16.11,16.11,424046.0,16.12,16.13,16.11,16.11,424046.0
2017-01-20 09:30:00,16.12,16.13,16.05,16.07,224213.0,16.12,16.13,16.05,16.07,224213.0
2017-01-20 09:40:00,16.06,16.11,16.05,16.1,137785.0,16.06,16.11,16.05,16.1,137785.0
2017-01-20 09:50:00,16.11,16.13,16.09,16.1,153083.0,16.11,16.13,16.09,16.1,153083.0
2017-01-20 10:00:00,16.1,16.22,16.09,16.21,280636.0,16.1,16.22,16.09,16.21,280636.0
2017-01-20 10:10:00,16.21,16.23,16.18,16.18,163008.0,16.21,16.23,16.18,16.18,163008.0
2017-01-20 10:20:00,16.19,16.21,16.16,16.18,155265.0,16.19,16.21,16.16,16.18,155265.0
2017-01-20 10:30:00,16.17,16.18,16.15,16.16,140342.0,16.17,16.18,16.15,16.16,140342.0
2017-01-20 10:40:00,16.16,16.17,16.14,16.16,137650.0,16.16,16.17,16.14,16.16,137650.0
2017-01-20 10:50:00,16.16,16.17,16.14,16.17,171356.0,16.16,16.17,16.14,16.17,171356.0
2017-01-20 11:00:00,16.16,16.17,16.13,16.13,113795.0,16.16,16.17,16.13,16.13,113795.0
2017-01-20 11:10:00,16.13,16.13,16.03,16.05,162961.0,16.13,16.13,16.03,16.05,162961.0
2017-01-20 11:20:00,16.05,16.11,16.02,16.11,194039.0,16.05,16.11,16.02,16.11,194039.0
2017-01-20 11:30:00,16.11,16.14,16.1,16.14,191502.0,16.11,16.14,16.1,16.14,191502.0
2017-01-20 11:40:00,16.13,16.14,16.1,16.13,83928.0,16.13,16.14,16.1,16.13,83928.0
2017-01-20 11:50:00,16.13,16.13,16.11,16.11,130643.0,16.13,16.13,16.11,16.11,130643.0
2017-01-20 12:00:00,16.1,16.18,16.08,16.12,473813.0,16.1,16.18,16.08,16.12,473813.0
2017-01-20 12:10:00,16.12,16.15,16.06,16.08,196832.0,16.12,16.15,16.06,16.08,196832.0
2017-01-20 12:20:00,16.09,16.15,16.09,16.14,124389.0,16.09,16.15,16.09,16.14,124389.0
2017-01-20 12:30:00,16.14,16.15,16.11,16.11,171526.0,16.14,16.15,16.11,16.11,171526.0
2017-01-20 12:40:00,16.12,16.13,16.1,16.12,60891.0,16.12,16.13,16.1,16.12,60891.0
2017-01-20 12:50:00,16.12,16.15,16.1,16.12,53238.0,16.12,16.15,16.1,16.12,53238.0
2017-01-20 13:00:00,16.13,16.15,16.12,16.12,46968.0,16.13,16.15,16.12,16.12,46968.0
2017-01-20 13:10:00,16.13,16.15,16.12,16.14,67610.0,16.13,16.15,16.12,16.14,67610.0
2017-01-20 13:20:00,16.13,16.14,16.11,16.12,122801.0,16.13,16.14,16.11,16.12,122801.0
2017-01-20 13:30:00,16.13,16.14,16.11,16.12,244008.0,16.13,16.14,16.11,16.12,244008.0
2017-01-20 13:40:00,16.11,16.13,16.11,16.12,20559.0,16.11,16.13,16.11,16.12,20559.0
2017-01-20 13:50:00,16.12,16.14,16.11,16.13,75429.0,16.12,16.14,16.11,16.13,75429.0
2017-01-20 14:00:00,16.13,16.18,16.13,16.17,209515.0,16.13,16.18,16.13,16.17,209515.0
2017-01-20 14:10:00,16.17,16.18,16.15,16.16,53370.0,16.17,16.18,16.15,16.16,53370.0
2017-01-20 14:20:00,16.16,16.27,16.16,16.22,1214946.0,16.16,16.27,16.16,16.22,1214946.0
2017-01-20 14:30:00,16.22,16.26,16.2,16.26,184104.0,16.22,16.26,16.2,16.26,184104.0
2017-01-20 14:40:00,16.26,16.27,16.22,16.24,151058.0,16.26,16.27,16.22,16.24,151058.0
2017-01-20 14:50:00,16.24,16.25,16.2,16.24,498296.0,16.24,16.25,16.2,16.24,498296.0
2017-01-20 15:00:00,16.24,16.24,16.18,16.19,102590.0,16.24,16.24,16.18,16.19,102590.0
2017-01-20 15:10:00,16.19,16.2,16.17,16.2,50386.0,16.19,16.2,16.17,16.2,50386.0
2017-01-20 15:20:00,16.2,16.2,16.17,16.19,129832.0,16.2,16.2,16.17,16.19,129832.0
2017-01-20 15:30:00,16.18,16.19,16.16,16.16,251247.0,16.18,16.19,16.16,16.16,251247.0
2017-01-20 15:40:00,16.16,16.18,16.16,16.18,330285.0,16.16,16.18,16.16,16.18,330285.0
2017-01-20 15:50:00,16.18,16.19,16.17,16.19,360804.0,16.18,16.19,16.17,16.19,360804.0
2017-01-23 09:30:00,16.23,16.24,16.19,16.19,257772.0,16.23,16.24,16.19,16.19,257772.0
2017-01-23 09:40:00,16.2,16.24,16.18,16.23,190497.0,16.2,16.24,16.18,16.23,190497.0
2017-01-23 09:50:00,16.23,16.25,16.22,16.23,170059.0,16.23,16.25,16.22,16.23,170059.0
2017-01-23 10:00:00,16.24,16.26,16.23,16.25,173499.0,16.24,16.26,16.23,16.25,173499.0
2017-01-23 10:10:00,16.24,16.28,16.23,16.28,226590.0,16.24,16.28,16.23,16.28,226590.0
2017-01-23 10:20:00,16.28,16.29,16.25,16.26,147524.0,16.28,16.29,16.25,16.26,147524.0
2017-01-23 10:30:00,16.26,16.28,16.25,16.26,155451.0,16.26,16.28,16.25,16.26,155451.0
2017-01-23 10:40:00,16.26,16.28,16.23,16.25,116734.0,16.26,16.28,16.23,16.25,116734.0
2017-01-23 10:50:00,16.25,16.28,16.23,16.28,57657.0,16.25,16.28,16.23,16.28,57657.0
2017-01-23 11:00:00,16.28,16.28,16.24,16.25,48708.0,16.28,16.28,16.24,16.25,48708.0
2017-01-23 11:10:00,16.25,16.26,16.24,16.25,48354.0,16.25,16.26,16.24,16.25,48354.0
2017-01-23 11:20:00,16.25,16.27,16.24,16.27,106244.0,16.25,16.27,16.24,16.27,106244.0
2017-01-23 11:30:00,16.27,16.28,16.26,16.28,111589.0,16.27,16.28,16.26,16.28,111589.0
2017-01-23 11:40:00,16.28,16.29,16.26,16.29,142022.0,16.28,16.29,16.26,16.29,142022.0
2017-01-23 11:50:00,16.29,16.31,16.27,16.29,183064.0,16.29,16.31,16.27,16.29,183064.0
2017-01-23 12:00:00,16.28,16.29,16.26,16.28,67431.0,16.28,16.29,16.26,16.28,67431.0
2017-01-23 12:10:00,16.27,16.29,16.27,16.27,54037.0,16.27,16.29,16.27,16.27,54037.0
2017-01-23 12:20:00,16.27,16.28,16.25,16.26,61500.0,16.27,16.28,16.25,16.26,61500.0
2017-01-23 12:30:00,16.27,16.27,16.25,16.26,40908.0,16.27,16.27,16.25,16.26,40908.0
2017-01-23 12:40:00,16.25,16.26,16.24,16.26,35245.0,16.25,16.26,16.24,16.26,35245.0
2017-01-23 12:50:00,16.25,16.27,16.24,16.25,57413.0,16.25,16.27,16.24,16.25,57413.0
2017-01-23 13:00:00,16.25,16.26,16.24,16.26,27805.0,16.25,16.26,16.24,16.26,27805.0
2017-01-23 13:10:00,16.26,16.26,16.25,16.25,27649.0,16.26,16.26,16.25,16.25,27649.0
2017-01-23 13:20:00,16.25,16.28,16.24,16.27,98992.0,16.25,16.28,16.24,16.27,98992.0
2017-01-23 13:30:00,16.27,16.28,16.26,16.28,63901.0,16.27,16.28,16.26,16.28,63901.0
2017-01-23 13:40:00,16.27,16.28,16.27,16.27,41045.0,16.27,16.28,16.27,16.27,41045.0
2017-01-23 13:50:00,16.27,16.29,16.27,16.29,37128.0,16.27,16.29,16.27,16.29,37128.0
2017-01-23 14:00:00,16.28,16.29,16.27,16.28,55881.0,16.28,16.29,16.27,16.28,55881.0
2017-01-23 14:10:00,16.28,16.29,16.27,16.28,46596.0,16.28,16.29,16.27,16.28,46596.0
2017-01-23 14:20:00,16.27,16.28,16.27,16.28,32536.0,16.27,16.28,16.27,16.28,32536.0
2017-01-23 14:30:00,16.28,16.29,16.27,16.28,46221.0,16.28,16.29,16.27,16.28,46221.0
2017-01-23 14:40:00,16.28,16.29,16.28,16.28,28390.0,16.28,16.29,16.28,16.28,28390.0
2017-01-23 14:50:00,16.29,16.29,16.27,16.28,104069.0,16.29,16.29,16.27,16.28,104069.0
2017-01-23 15:00:00,16.28,16.28,16.27,16.28,16712.0,16.28,16.28,16.27,16.28,16712.0
2017-01-23 15:10:00,16.27,16.28,16.27,16.28,41002.0,16.27,16.28,16.27,16.28,41002.0
2017-01-23 15:20:00,16.28,16.28,16.26,16.28,116978.0,16.28,16.28,16.26,16.28,116978.0
2017-01-23 15:30:00,16.28,16.28,16.27,16.28,50707.0,16.28,16.28,16.27,16.28,50707.0
2017-01-23 15:40:00,16.27,16.28,16.26,16.28,90864.0,16.27,16.28,16.26,16.28,90864.0
2017-01-23 15:50:00,16.28,16.29,16.27,16.29,501462.0,16.28,16.29,16.27,16.29,501462.0
2017-01-24 09:30:00,16.28,16.35,16.27,16.34,375217.0,16.28,16.35,16.27,16.34,375217.0
2017-01-24 09:40:00,16.34,16.37,16.34,16.35,325090.0,16.34,16.37,16.34,16.35,325090.0
2017-01-24 09:50:00,16.35,16.36,16.33,16.36,105488.0,16.35,16.36,16.33,16.36,105488.0
2017-01-24 10:00:00,16.36,16.39,16.34,16.35,436230.0,16.36,16.39,16.34,16.35,436230.0
2017-01-24 10:10:00,16.35,16.35,16.28,16.28,207378.0,16.35,16.35,16.28,16.28,207378.0
2017-01-24 10:20:00,16.29,16.3,16.26,16.29,153788.0,16.29,16.3,16.26,16.29,153788.0
2017-01-24 10:30:00,16.28,16.29,16.26,16.27,120650.0,16.28,16.29,16.26,16.27,120650.0
2017-01-24 10:40:00,16.28,16.29,16.26,16.28,95366.0,16.28,16.29,16.26,16.28,95366.0
2017-01-24 10:50:00,16.27,16.3,16.27,16.29,225925.0,16.27,16.3,16.27,16.29,225925.0
2017-01-24 11:00:00,16.29,16.3,16.25,16.25,141895.0,16.29,16.3,16.25,16.25,141895.0
2017-01-24 11:10:00,16.25,16.28,16.23,16.26,167443.0,16.25,16.28,16.23,16.26,167443.0
2017-01-24 11:20:00,16.27,16.28,16.25,16.26,55912.0,16.27,16.28,16.25,16.26,55912.0
2017-01-24 11:30:00,16.26,16.28,16.24,16.27,141334.0,16.26,16.28,16.24,16.27,141334.0
2017-01-24 11:40:00,16.27,16.29,16.26,16.29,80922.0,16.27,16.29,16.26,16.29,80922.0
2017-01-24 11:50:00,16.29,16.3,16.27,16.29,95105.0,16.29,16.3,16.27,16.29,95105.0
2017-01-24 12:00:00,16.29,16.29,16.28,16.29,88156.0,16.29,16.29,16.28,16.29,88156.0
2017-01-24 12:10:00,16.29,16.31,16.28,16.3,90607.0,16.29,16.31,16.28,16.3,90607.0
2017-01-24 12:20:00,16.3,16.34,16.29,16.33,81641.0,16.3,16.34,16.29,16.33,81641.0
2017-01-24 12:30:00,16.32,16.33,16.31,16.32,62200.0,16.32,16.33,16.31,16.32,62200.0
2017-01-24 12:40:00,16.31,16.32,16.29,16.3,95420.0,16.31,16.32,16.29,16.3,95420.0
2017-01-24 12:50:00,16.3,16.31,16.28,16.3,53661.0,16.3,16.31,16.28,16.3,53661.0
2017-01-24 13:00:00,16.3,16.3,16.27,16.27,123386.0,16.3,16.3,16.27,16.27,123386.0
2017-01-24 13:10:00,16.27,16.29,16.26,16.28,121649.0,16.27,16.29,16.26,16.28,121649.0
2017-01-24 13:20:00,16.27,16.28,16.26,16.27,103828.0,16.27,16.28,16.26,16.27,103828.0
2017-01-24 13:30:00,16.27,16.27,16.24,16.26,39451.0,16.27,16.27,16.24,16.26,39451.0
2017-01-24 13:40:00,16.26,16.27,16.25,16.25,66513.0,16.26,16.27,16.25,16.25,66513.0
2017-01-24 13:50:00,16.25,16.25,16.23,16.24,66995.0,16.25,16.25,16.23,16.24,66995.0
2017-01-24 14:00:00,16.24,16.25,16.18,16.19,306849.0,16.24,16.25,16.18,16.19,306849.0
2017-01-24 14:10:00,16.19,16.2,16.18,16.19,68981.0,16.19,16.2,16.18,16.19,68981.0
2017-01-24 14:20:00,16.2,16.21,16.19,16.21,97678.0,16.2,16.21,16.19,16.21,97678.0
2017-01-24 14:30:00,16.2,16.21,16.19,16.2,143147.0,16.2,16.21,16.19,16.2,143147.0
2017-01-24 14:40:00,16.21,16.21,16.19,16.2,62535.0,16.21,16.21,16.19,16.2,62535.0
2017-01-24 14:50:00,16.19,16.2,16.18,16.18,110197.0,16.19,16.2,16.18,16.18,110197.0
2017-01-24 15:00:00,16.18,16.18,16.14,16.16,679797.0,16.18,16.18,16.14,16.16,679797.0
2017-01-24 15:10:00,16.16,16.17,16.15,16.16,108229.0,16.16,16.17,16.15,16.16,108229.0
2017-01-24 15:20:00,16.16,16.17,16.16,16.16,83864.0,16.16,16.17,16.16,16.16,83864.0
2017-01-24 15:30:00,16.17,16.19,16.16,16.18,328948.0,16.17,16.19,16.16,16.18,328948.0
2017-01-24 15:40:00,16.18,16.2,16.18,16.2,384457.0,16.18,16.2,16.18,16.2,384457.0
2017-01-24 15:50:00,16.2,16.22,16.19,16.22,522999.0,16.2,16.22,16.19,16.22,522999.0
2017-01-25 09:30:00,15.96,15.97,15.91,15.96,1270501.0,15.96,15.97,15.91,15.96,1270501.0
2017-01-25 09:40:00,15.96,15.98,15.95,15.98,158142.0,15.96,15.98,15.95,15.98,158142.0
2017-01-25 09:50:00,15.97,16.01,15.96,15.98,234675.0,15.97,16.01,15.96,15.98,234675.0
2017-01-25 10:00:00,15.97,16.01,15.97,16.01,113841.0,15.97,16.01,15.97,16.01,113841.0
2017-01-25 10:10:00,16.0,16.03,16.0,16.02,171723.0,16.0,16.03,16.0,16.02,171723.0
2017-01-25 10:20:00,16.02,16.04,16.0,16.04,181371.0,16.02,16.04,16.0,16.04,181371.0
2017-01-25 10:30:00,16.03,16.05,16.02,16.03,72273.0,16.03,16.05,16.02,16.03,72273.0
2017-01-25 10:40:00,16.03,16.03,16.0,16.01,108336.0,16.03,16.03,16.0,16.01,108336.0
2017-01-25 10:50:00,16.01,16.02,15.97,16.0,122768.0,16.01,16.02,15.97,16.0,122768.0
2017-01-25 11:00:00,15.99,16.02,15.98,16.0,65824.0,15.99,16.02,15.98,16.0,65824.0
2017-01-25 11:10:00,15.99,16.03,15.99,16.02,118094.0,15.99,16.03,15.99,16.02,118094.0
2017-01-25 11:20:00,16.02,16.04,16.01,16.01,110701.0,16.02,16.04,16.01,16.01,110701.0
2017-01-25 11:30:00,16.01,16.08,16.01,16.06,127380.0,16.01,16.08,16.01,16.06,127380.0
2017-01-25 11:40:00,16.07,16.08,16.06,16.08,110811.0,16.07,16.08,16.06,16.08,110811.0
2017-01-25 11:50:00,16.08,16.13,16.07,16.11,238241.0,16.08,16.13,16.07,16.11,238241.0
2017-01-25 12:00:00,16.11,16.12,16.1,16.11,68434.0,16.11,16.12,16.1,16.11,68434.0
2017-01-25 12:10:00,16.11,16.11,16.09,16.09,91487.0,16.11,16.11,16.09,16.09,91487.0
2017-01-25 12:20:00,16.1,16.1,16.06,16.06,114969.0,16.1,16.1,16.06,16.06,114969.0
2017-01-25 12:30:00,16.07,16.07,16.03,16.06,93480.0,16.07,16.07,16.03,16.06,93480.0
2017-01-25 12:40:00,16.05,16.07,16.04,16.07,44454.0,16.05,16.07,16.04,16.07,44454.0
2017-01-25 12:50:00,16.07,16.08,16.05,16.07,90903.0,16.07,16.08,16.05,16.07,90903.0
2017-01-25 13:00:00,16.08,16.08,16.06,16.07,78700.0,16.08,16.08,16.06,16.07,78700.0
2017-01-25 13:10:00,16.07,16.1,16.07,16.09,73060.0,16.07,16.1,16.07,16.09,73060.0
2017-01-25 13:20:00,16.1,16.11,16.07,16.09,86819.0,16.1,16.11,16.07,16.09,86819.0
2017-01-25 13:30:00,16.09,16.1,16.07,16.07,61885.0,16.09,16.1,16.07,16.07,61885.0
2017-01-25 13:40:00,16.07,16.09,16.07,16.08,25824.0,16.07,16.09,16.07,16.08,25824.0
2017-01-25 13:50:00,16.08,16.09,16.07,16.07,76535.0,16.08,16.09,16.07,16.07,76535.0
2017-01-25 14:00:00,16.08,16.08,16.06,16.07,57093.0,16.08,16.08,16.06,16.07,57093.0
2017-01-25 14:10:00,16.08,16.08,16.05,16.05,85430.0,16.08,16.08,16.05,16.05,85430.0
2017-01-25 14:20:00,16.05,16.09,16.04,16.08,86222.0,16.05,16.09,16.04,16.08,86222.0
2017-01-25 14:30:00,16.08,16.09,16.07,16.08,115167.0,16.08,16.09,16.07,16.08,115167.0
2017-01-25 14:40:00,16.08,16.09,16.06,16.07,41206.0,16.08,16.09,16.06,16.07,41206.0
2017-01-25 14:50:00,16.06,16.09,16.06,16.09,104209.0,16.06,16.09,16.06,16.09,104209.0
2017-01-25 15:00:00,16.09,16.09,16.07,16.07,47199.0,16.09,16.09,16.07,16.07,47199.0
2017-01-25 15:10:00,16.07,16.11,16.07,16.11,112244.0,16.07,16.11,16.07,16.11,112244.0
2017-01-25 15:20:00,16.1,16.11,16.09,16.09,84315.0,16.1,16.11,16.09,16.09,84315.0
2017-01-25 15:30:00,16.09,16.11,16.09,16.11,44365.0,16.09,16.11,16.09,16.11,44365.0
2017-01-25 15:40:00,16.11,16.11,16.1,16.11,79771.0,16.11,16.11,16.1,16.11,79771.0
2017-01-25 15:50:00,16.11,16.11,16.1,16.11,278531.0,16.11,16.11,16.1,16.11,278531.0
2017-01-26 09:30:00,15.94,15.95,15.91,15.93,502914.0,15.94,15.95,15.91,15.93,502914.0
2017-01-26 09:40:00,15.94,16.0,15.93,16.0,181605.0,15.94,16.0,15.93,16.0,181605.0
2017-01-26 09:50:00,15.99,16.03,15.98,15.99,208601.0,15.99,16.03,15.98,15.99,208601.0
2017-01-26 10:00:00,15.99,16.01,15.96,15.98,113200.0,15.99,16.01,15.96,15.98,113200.0
2017-01-26 10:10:00,15.98,15.98,15.95,15.95,111878.0,15.98,15.98,15.95,15.95,111878.0
2017-01-26 10:20:00,15.95,15.96,15.93,15.94,252687.0,15.95,15.96,15.93,15.94,252687.0
2017-01-26 10:30:00,15.94,15.94,15.85,15.86,367142.0,15.94,15.94,15.85,15.86,367142.0
2017-01-26 10:40:00,15.86,15.89,15.85,15.88,457519.0,15.86,15.89,15.85,15.88,457519.0
2017-01-26 10:50:00,15.88,15.91,15.87,15.89,140167.0,15.88,15.91,15.87,15.89,140167.0
2017-01-26 11:00:00,15.88,15.91,15.87,15.9,235864.0,15.88,15.91,15.87,15.9,235864.0
2017-01-26 11:10:00,15.9,15.91,15.84,15.86,144995.0,15.9,15.91,15.84,15.86,144995.0
2017-01-26 11:20:00,15.86,15.88,15.84,15.84,234858.0,15.86,15.88,15.84,15.84,234858.0
2017-01-26 11:30:00,15.84,15.87,15.84,15.85,122302.0,15.84,15.87,15.84,15.85,122302.0
2017-01-26 11:40:00,15.86,15.87,15.84,15.87,88177.0,15.86,15.87,15.84,15.87,88177.0
2017-01-26 11:50:00,15.87,15.88,15.86,15.86,85841.0,15.87,15.88,15.86,15.86,85841.0
2017-01-26 12:00:00,15.86,15.9,15.84,15.9,131634.0,15.86,15.9,15.84,15.9,131634.0
2017-01-26 12:10:00,15.9,15.91,15.88,15.91,102306.0,15.9,15.91,15.88,15.91,102306.0
2017-01-26 12:20:00,15.9,15.91,15.88,15.89,86884.0,15.9,15.91,15.88,15.89,86884.0
2017-01-26 12:30:00,15.89,15.89,15.88,15.89,27115.0,15.89,15.89,15.88,15.89,27115.0
2017-01-26 12:40:00,15.89,15.91,15.88,15.9,46257.0,15.89,15.91,15.88,15.9,46257.0
2017-01-26 12:50:00,15.91,15.92,15.89,15.9,66096.0,15.91,15.92,15.89,15.9,66096.0
2017-01-26 13:00:00,15.89,15.96,15.89,15.95,139673.0,15.89,15.96,15.89,15.95,139673.0
2017-01-26 13:10:00,15.96,15.99,15.95,15.98,69613.0,15.96,15.99,15.95,15.98,69613.0
2017-01-26 13:20:00,15.98,16.0,15.94,15.95,98709.0,15.98,16.0,15.94,15.95,98709.0
2017-01-26 13:30:00,15.95,15.96,15.93,15.94,49740.0,15.95,15.96,15.93,15.94,49740.0
2017-01-26 13:40:00,15.94,15.95,15.92,15.95,21678.0,15.94,15.95,15.92,15.95,21678.0
2017-01-26 13:50:00,15.95,15.96,15.94,15.94,50106.0,15.95,15.96,15.94,15.94,50106.0
2017-01-26 14:00:00,15.94,15.94,15.92,15.94,98159.0,15.94,15.94,15.92,15.94,98159.0
2017-01-26 14:10:00,15.94,15.95,15.93,15.94,44185.0,15.94,15.95,15.93,15.94,44185.0
2017-01-26 14:20:00,15.93,15.94,15.92,15.94,24231.0,15.93,15.94,15.92,15.94,24231.0
2017-01-26 14:30:00,15.94,15.94,15.92,15.92,137156.0,15.94,15.94,15.92,15.92,137156.0
2017-01-26 14:40:00,15.93,15.94,15.92,15.93,52443.0,15.93,15.94,15.92,15.93,52443.0
2017-01-26 14:50:00,15.94,15.95,15.93,15.94,87381.0,15.94,15.95,15.93,15.94,87381.0
2017-01-26 15:00:00,15.93,15.94,15.9,15.92,48460.0,15.93,15.94,15.9,15.92,48460.0
2017-01-26 15:10:00,15.92,15.94,15.91,15.94,78632.0,15.92,15.94,15.91,15.94,78632.0
2017-01-26 15:20:00,15.94,15.94,15.93,15.93,29618.0,15.94,15.94,15.93,15.93,29618.0
2017-01-26 15:30:00,15.94,15.94,15.92,15.93,145700.0,15.94,15.94,15.92,15.93,145700.0
2017-01-26 15:40:00,15.93,15.94,15.92,15.93,149596.0,15.93,15.94,15.92,15.93,149596.0
2017-01-26 15:50:00,15.93,15.94,15.92,15.93,197128.0,15.93,15.94,15.92,15.93,197128.0
2017-01-27 09:30:00,15.9,15.93,15.88,15.91,210727.0,15.9,15.93,15.88,15.91,210727.0
2017-01-27 09:40:00,15.91,15.91,15.87,15.88,146854.0,15.91,15.91,15.87,15.88,146854.0
2017-01-27 09:50:00,15.88,15.9,15.85,15.88,169323.0,15.88,15.9,15.85,15.88,169323.0
2017-01-27 10:00:00,15.88,15.91,15.86,15.9,161692.0,15.88,15.91,15.86,15.9,161692.0
2017-01-27 10:10:00,15.9,15.93,15.89,15.92,211285.0,15.9,15.93,15.89,15.92,211285.0
2017-01-27 10:20:00,15.91,15.94,15.89,15.94,55750.0,15.91,15.94,15.89,15.94,55750.0
2017-01-27 10:30:00,15.94,16.03,15.92,16.01,289167.0,15.94,16.03,15.92,16.01,289167.0
2017-01-27 10:40:00,16.01,16.06,16.0,16.04,173199.0,16.01,16.06,16.0,16.04,173199.0
2017-01-27 10:50:00,16.04,16.07,16.01,16.04,135939.0,16.04,16.07,16.01,16.04,135939.0
2017-01-27 11:00:00,16.04,16.35,16.02,16.33,1246545.0,16.04,16.35,16.02,16.33,1246545.0
2017-01-27 11:10:00,16.32,16.33,16.21,16.22,711016.0,16.32,16.33,16.21,16.22,711016.0
2017-01-27 11:20:00,16.23,16.25,16.22,16.23,289453.0,16.23,16.25,16.22,16.23,289453.0
2017-01-27 11:30:00,16.22,16.23,16.19,16.2,226000.0,16.22,16.23,16.19,16.2,226000.0
2017-01-27 11:40:00,16.19,16.2,16.15,16.16,457411.0,16.19,16.2,16.15,16.16,457411.0
2017-01-27 11:50:00,16.16,16.19,16.15,16.17,315389.0,16.16,16.19,16.15,16.17,315389.0
2017-01-27 12:00:00,16.16,16.17,16.11,16.12,208558.0,16.16,16.17,16.11,16.12,208558.0
2017-01-27 12:10:00,16.13,16.16,16.1,16.15,92086.0,16.13,16.16,16.1,16.15,92086.0
2017-01-27 12:20:00,16.15,16.16,16.14,16.14,206405.0,16.15,16.16,16.14,16.14,206405.0
2017-01-27 12:30:00,16.14,16.16,16.14,16.15,98267.0,16.14,16.16,16.14,16.15,98267.0
2017-01-27 12:40:00,16.16,16.17,16.14,16.16,53514.0,16.16,16.17,16.14,16.16,53514.0
2017-01-27 12:50:00,16.16,16.17,16.14,16.16,141938.0,16.16,16.17,16.14,16.16,141938.0
2017-01-27 13:00:00,16.16,16.16,16.15,16.15,29721.0,16.16,16.16,16.15,16.15,29721.0
2017-01-27 13:10:00,16.16,16.2,16.15,16.19,85227.0,16.16,16.2,16.15,16.19,85227.0
2017-01-27 13:20:00,16.2,16.24,16.19,16.22,159224.0,16.2,16.24,16.19,16.22,159224.0
2017-01-27 13:30:00,16.21,16.26,16.2,16.26,125753.0,16.21,16.26,16.2,16.26,125753.0
2017-01-27 13:40:00,16.25,16.27,16.24,16.26,133000.0,16.25,16.27,16.24,16.26,133000.0
2017-01-27 13:50:00,16.25,16.26,16.22,16.23,105734.0,16.25,16.26,16.22,16.23,105734.0
2017-01-27 14:00:00,16.23,16.26,16.23,16.23,118160.0,16.23,16.26,16.23,16.23,118160.0
2017-01-27 14:10:00,16.23,16.24,16.23,16.24,29046.0,16.23,16.24,16.23,16.24,29046.0
2017-01-27 14:20:00,16.24,16.25,16.23,16.24,175333.0,16.24,16.25,16.23,16.24,175333.0
2017-01-27 14:30:00,16.23,16.24,16.21,16.22,112944.0,16.23,16.24,16.21,16.22,112944.0
2017-01-27 14:40:00,16.22,16.24,16.21,16.23,148600.0,16.22,16.24,16.21,16.23,148600.0
2017-01-27 14:50:00,16.23,16.24,16.22,16.23,117903.0,16.23,16.24,16.22,16.23,117903.0
2017-01-27 15:00:00,16.23,16.24,16.22,16.23,79214.0,16.23,16.24,16.22,16.23,79214.0
2017-01-27 15:10:00,16.23,16.23,16.22,16.22,58181.0,16.23,16.23,16.22,16.22,58181.0
2017-01-27 15:20:00,16.23,16.23,16.22,16.22,57163.0,16.23,16.23,16.22,16.22,57163.0
2017-01-27 15:30:00,16.23,16.23,16.22,16.23,55733.0,16.23,16.23,16.22,16.23,55733.0
2017-01-27 15:40:00,16.23,16.24,16.22,16.23,143507.0,16.23,16.24,16.22,16.23,143507.0
2017-01-27 15:50:00,16.23,16.24,16.2,16.24,479994.0,16.23,16.24,16.2,16.24,479994.0
2017-01-30 09:30:00,16.28,16.33,16.27,16.32,478575.0,16.28,16.33,16.27,16.32,478575.0
2017-01-30 09:40:00,16.32,16.35,16.32,16.33,119014.0,16.32,16.35,16.32,16.33,119014.0
2017-01-30 09:50:00,16.32,16.33,16.28,16.3,141957.0,16.32,16.33,16.28,16.3,141957.0
2017-01-30 10:00:00,16.3,16.32,16.27,16.29,157233.0,16.3,16.32,16.27,16.29,157233.0
2017-01-30 10:10:00,16.29,16.38,16.27,16.35,211590.0,16.29,16.38,16.27,16.35,211590.0
2017-01-30 10:20:00,16.35,16.35,16.3,16.31,248602.0,16.35,16.35,16.3,16.31,248602.0
2017-01-30 10:30:00,16.31,16.31,16.26,16.3,130064.0,16.31,16.31,16.26,16.3,130064.0
2017-01-30 10:40:00,16.3,16.32,16.26,16.31,140457.0,16.3,16.32,16.26,16.31,140457.0
2017-01-30 10:50:00,16.32,16.33,16.29,16.3,77970.0,16.32,16.33,16.29,16.3,77970.0
2017-01-30 11:00:00,16.29,16.3,16.22,16.26,295121.0,16.29,16.3,16.22,16.26,295121.0
2017-01-30 11:10:00,16.25,16.26,16.21,16.25,156404.0,16.25,16.26,16.21,16.25,156404.0
2017-01-30 11:20:00,16.25,16.28,16.23,16.27,133143.0,16.25,16.28,16.23,16.27,133143.0
2017-01-30 11:30:00,16.26,16.27,16.23,16.24,38193.0,16.26,16.27,16.23,16.24,38193.0
2017-01-30 11:40:00,16.24,16.26,16.23,16.26,40603.0,16.24,16.26,16.23,16.26,40603.0
2017-01-30 11:50:00,16.25,16.27,16.2,16.21,109623.0,16.25,16.27,16.2,16.21,109623.0
2017-01-30 12:00:00,16.2,16.24,16.2,16.24,63926.0,16.2,16.24,16.2,16.24,63926.0
2017-01-30 12:10:00,16.24,16.25,16.23,16.24,68334.0,16.24,16.25,16.23,16.24,68334.0
2017-01-30 12:20:00,16.25,16.26,16.24,16.25,61754.0,16.25,16.26,16.24,16.25,61754.0
2017-01-30 12:30:00,16.25,16.27,16.25,16.27,66895.0,16.25,16.27,16.25,16.27,66895.0
2017-01-30 12:40:00,16.27,16.28,16.22,16.22,112046.0,16.27,16.28,16.22,16.22,112046.0
2017-01-30 12:50:00,16.22,16.23,16.19,16.23,66480.0,16.22,16.23,16.19,16.23,66480.0
2017-01-30 13:00:00,16.23,16.25,16.23,16.23,50781.0,16.23,16.25,16.23,16.23,50781.0
2017-01-30 13:10:00,16.23,16.24,16.22,16.24,31726.0,16.23,16.24,16.22,16.24,31726.0
2017-01-30 13:20:00,16.25,16.25,16.19,16.2,184178.0,16.25,16.25,16.19,16.2,184178.0
2017-01-30 13:30:00,16.2,16.22,16.2,16.21,51002.0,16.2,16.22,16.2,16.21,51002.0
2017-01-30 13:40:00,16.21,16.22,16.2,16.21,142356.0,16.21,16.22,16.2,16.21,142356.0
2017-01-30 13:50:00,16.21,16.24,16.2,16.23,153066.0,16.21,16.24,16.2,16.23,153066.0
2017-01-30 14:00:00,16.23,16.24,16.22,16.23,105050.0,16.23,16.24,16.22,16.23,105050.0
2017-01-30 14:10:00,16.23,16.24,16.22,16.22,159631.0,16.23,16.24,16.22,16.22,159631.0
2017-01-30 14:20:00,16.23,16.23,16.18,16.19,53703.0,16.23,16.23,16.18,16.19,53703.0
2017-01-30 14:30:00,16.19,16.21,16.18,16.21,53700.0,16.19,16.21,16.18,16.21,53700.0
2017-01-30 14:40:00,16.21,16.23,16.2,16.23,156182.0,16.21,16.23,16.2,16.23,156182.0
2017-01-30 14:50:00,16.22,16.24,16.22,16.23,180208.0,16.22,16.24,16.22,16.23,180208.0
2017-01-30 15:00:00,16.23,16.24,16.21,16.24,93973.0,16.23,16.24,16.21,16.24,93973.0
2017-01-30 15:10:00,16.23,16.25,16.23,16.24,31788.0,16.23,16.25,16.23,16.24,31788.0
2017-01-30 15:20:00,16.25,16.25,16.22,16.23,124734.0,16.25,16.25,16.22,16.23,124734.0
2017-01-30 15:30:00,16.23,16.24,16.22,16.24,171656.0,16.23,16.24,16.22,16.24,171656.0
2017-01-30 15:40:00,16.24,16.24,16.22,16.23,191096.0,16.24,16.24,16.22,16.23,191096.0
2017-01-30 15:50:00,16.23,16.24,16.22,16.23,309659.0,16.23,16.24,16.22,16.23,309659.0
2017-01-31 09:30:00,16.56,16.6,16.53,16.53,1035312.0,16.56,16.6,16.53,16.53,1035312.0
2017-01-31 09:40:00,16.54,16.6,16.51,16.52,769973.0,16.54,16.6,16.51,16.52,769973.0
2017-01-31 09:50:00,16.53,16.56,16.51,16.55,280451.0,16.53,16.56,16.51,16.55,280451.0
2017-01-31 10:00:00,16.55,16.59,16.52,16.52,326795.0,16.55,16.59,16.52,16.52,326795.0
2017-01-31 10:10:00,16.52,16.55,16.51,16.52,103803.0,16.52,16.55,16.51,16.52,103803.0
2017-01-31 10:20:00,16.52,16.69,16.5,16.64,897642.0,16.52,16.69,16.5,16.64,897642.0
2017-01-31 10:30:00,16.64,16.65,16.58,16.59,479204.0,16.64,16.65,16.58,16.59,479204.0
2017-01-31 10:40:00,16.59,16.61,16.57,16.59,106013.0,16.59,16.61,16.57,16.59,106013.0
2017-01-31 10:50:00,16.6,16.6,16.53,16.53,212641.0,16.6,16.6,16.53,16.53,212641.0
2017-01-31 11:00:00,16.54,16.56,16.53,16.55,107139.0,16.54,16.56,16.53,16.55,107139.0
2017-01-31 11:10:00,16.56,16.59,16.51,16.58,346940.0,16.56,16.59,16.51,16.58,346940.0
2017-01-31 11:20:00,16.57,16.59,16.55,16.59,198589.0,16.57,16.59,16.55,16.59,198589.0
2017-01-31 11:30:00,16.59,16.63,16.58,16.6,246977.0,16.59,16.63,16.58,16.6,246977.0
2017-01-31 11:40:00,16.61,16.63,16.6,16.62,105348.0,16.61,16.63,16.6,16.62,105348.0
2017-01-31 11:50:00,16.62,16.63,16.6,16.61,151170.0,16.62,16.63,16.6,16.61,151170.0
2017-01-31 12:00:00,16.61,16.63,16.59,16.61,151404.0,16.61,16.63,16.59,16.61,151404.0
2017-01-31 12:10:00,16.6,16.63,16.58,16.58,128641.0,16.6,16.63,16.58,16.58,128641.0
2017-01-31 12:20:00,16.59,16.6,16.57,16.59,643492.0,16.59,16.6,16.57,16.59,643492.0
2017-01-31 12:30:00,16.6,16.6,16.57,16.58,126123.0,16.6,16.6,16.57,16.58,126123.0
2017-01-31 12:40:00,16.57,16.58,16.56,16.58,105939.0,16.57,16.58,16.56,16.58,105939.0
2017-01-31 12:50:00,16.58,16.58,16.56,16.57,42338.0,16.58,16.58,16.56,16.57,42338.0
2017-01-31 13:00:00,16.57,16.59,16.57,16.59,42530.0,16.57,16.59,16.57,16.59,42530.0
2017-01-31 13:10:00,16.59,16.62,16.58,16.6,252257.0,16.59,16.62,16.58,16.6,252257.0
2017-01-31 13:20:00,16.61,16.62,16.58,16.59,175410.0,16.61,16.62,16.58,16.59,175410.0
2017-01-31 13:30:00,16.59,16.6,16.59,16.6,49057.0,16.59,16.6,16.59,16.6,49057.0
2017-01-31 13:40:00,16.6,16.6,16.59,16.6,29479.0,16.6,16.6,16.59,16.6,29479.0
2017-01-31 13:50:00,16.6,16.6,16.59,16.6,38725.0,16.6,16.6,16.59,16.6,38725.0
2017-01-31 14:00:00,16.6,16.64,16.58,16.64,98026.0,16.6,16.64,16.58,16.64,98026.0
2017-01-31 14:10:00,16.63,16.65,16.62,16.63,150079.0,16.63,16.65,16.62,16.63,150079.0
2017-01-31 14:20:00,16.64,16.65,16.63,16.64,70104.0,16.64,16.65,16.63,16.64,70104.0
2017-01-31 14:30:00,16.65,16.67,16.63,16.64,334344.0,16.65,16.67,16.63,16.64,334344.0
2017-01-31 14:40:00,16.63,16.65,16.62,16.65,103165.0,16.63,16.65,16.62,16.65,103165.0
2017-01-31 14:50:00,16.64,16.65,16.62,16.64,193211.0,16.64,16.65,16.62,16.64,193211.0
2017-01-31 15:00:00,16.64,16.65,16.63,16.65,186846.0,16.64,16.65,16.63,16.65,186846.0
2017-01-31 15:10:00,16.64,16.65,16.64,16.64,92104.0,16.64,16.65,16.64,16.64,92104.0
2017-01-31 15:20:00,16.64,16.65,16.63,16.64,382635.0,16.64,16.65,16.63,16.64,382635.0
2017-01-31 15:30:00,16.64,16.64,16.63,16.64,222160.0,16.64,16.64,16.63,16.64,222160.0
2017-01-31 15:40:00,16.64,16.65,16.63,16.65,374788.0,16.64,16.65,16.63,16.65,374788.0
2017-01-31 15:50:00,16.64,16.65,16.64,16.64,541257.0,16.64,16.65,16.64,16.64,541257.0
2017-02-01 09:30:00,16.54,16.56,16.51,16.53,570458.0,16.54,16.56,16.51,16.53,570458.0
2017-02-01 09:40:00,16.52,16.57,16.52,16.56,200304.0,16.52,16.57,16.52,16.56,200304.0
2017-02-01 09:50:00,16.56,16.57,16.54,16.55,100800.0,16.56,16.57,16.54,16.55,100800.0
2017-02-01 10:00:00,16.55,16.55,16.47,16.48,546865.0,16.55,16.55,16.47,16.48,546865.0
2017-02-01 10:10:00,16.48,16.51,16.46,16.48,319898.0,16.48,16.51,16.46,16.48,319898.0
2017-02-01 10:20:00,16.49,16.51,16.45,16.5,194561.0,16.49,16.51,16.45,16.5,194561.0
2017-02-01 10:30:00,16.5,16.55,16.49,16.52,121249.0,16.5,16.55,16.49,16.52,121249.0
2017-02-01 10:40:00,16.53,16.56,16.51,16.52,180371.0,16.53,16.56,16.51,16.52,180371.0
2017-02-01 10:50:00,16.52,16.55,16.51,16.55,105417.0,16.52,16.55,16.51,16.55,105417.0
2017-02-01 11:00:00,16.54,16.54,16.51,16.51,172894.0,16.54,16.54,16.51,16.51,172894.0
2017-02-01 11:10:00,16.52,16.52,16.49,16.5,47428.0,16.52,16.52,16.49,16.5,47428.0
2017-02-01 11:20:00,16.51,16.52,16.49,16.51,107197.0,16.51,16.52,16.49,16.51,107197.0
2017-02-01 11:30:00,16.52,16.53,16.5,16.52,52929.0,16.52,16.53,16.5,16.52,52929.0
2017-02-01 11:40:00,16.51,16.53,16.5,16.53,31262.0,16.51,16.53,16.5,16.53,31262.0
2017-02-01 11:50:00,16.53,16.54,16.51,16.54,52601.0,16.53,16.54,16.51,16.54,52601.0
2017-02-01 12:00:00,16.53,16.55,16.52,16.52,52039.0,16.53,16.55,16.52,16.52,52039.0
2017-02-01 12:10:00,16.52,16.55,16.51,16.54,85863.0,16.52,16.55,16.51,16.54,85863.0
2017-02-01 12:20:00,16.55,16.56,16.53,16.55,33264.0,16.55,16.56,16.53,16.55,33264.0
2017-02-01 12:30:00,16.55,16.56,16.52,16.55,75933.0,16.55,16.56,16.52,16.55,75933.0
2017-02-01 12:40:00,16.55,16.6,16.54,16.59,84829.0,16.55,16.6,16.54,16.59,84829.0
2017-02-01 12:50:00,16.59,16.61,16.57,16.58,79080.0,16.59,16.61,16.57,16.58,79080.0
2017-02-01 13:00:00,16.58,16.59,16.54,16.56,44513.0,16.58,16.59,16.54,16.56,44513.0
2017-02-01 13:10:00,16.56,16.56,16.54,16.55,52842.0,16.56,16.56,16.54,16.55,52842.0
2017-02-01 13:20:00,16.55,16.56,16.53,16.55,81248.0,16.55,16.56,16.53,16.55,81248.0
2017-02-01 13:30:00,16.55,16.59,16.55,16.57,65393.0,16.55,16.59,16.55,16.57,65393.0
2017-02-01 13:40:00,16.58,16.58,16.55,16.55,50528.0,16.58,16.58,16.55,16.55,50528.0
2017-02-01 13:50:00,16.56,16.56,16.54,16.55,163791.0,16.56,16.56,16.54,16.55,163791.0
2017-02-01 14:00:00,16.54,16.65,16.52,16.59,656689.0,16.54,16.65,16.52,16.59,656689.0
2017-02-01 14:10:00,16.6,16.62,16.55,16.6,214191.0,16.6,16.62,16.55,16.6,214191.0
2017-02-01 14:20:00,16.6,16.66,16.6,16.64,183567.0,16.6,16.66,16.6,16.64,183567.0
2017-02-01 14:30:00,16.64,16.67,16.64,16.66,197641.0,16.64,16.67,16.64,16.66,197641.0
2017-02-01 14:40:00,16.67,16.72,16.66,16.67,400453.0,16.67,16.72,16.66,16.67,400453.0
2017-02-01 14:50:00,16.68,16.7,16.67,16.68,131035.0,16.68,16.7,16.67,16.68,131035.0
2017-02-01 15:00:00,16.68,16.69,16.65,16.68,205147.0,16.68,16.69,16.65,16.68,205147.0
2017-02-01 15:10:00,16.68,16.69,16.65,16.68,141485.0,16.68,16.69,16.65,16.68,141485.0
2017-02-01 15:20:00,16.68,16.68,16.64,16.65,98169.0,16.68,16.68,16.64,16.65,98169.0
2017-02-01 15:30:00,16.66,16.66,16.63,16.64,94334.0,16.66,16.66,16.63,16.64,94334.0
2017-02-01 15:40:00,16.65,16.66,16.62,16.63,359748.0,16.65,16.66,16.62,16.63,359748.0
2017-02-01 15:50:00,16.62,16.63,16.6,16.62,644310.0,16.62,16.63,16.6,16.62,644310.0
2017-02-02 09:30:00,16.73,16.76,16.68,16.73,497243.0,16.73,16.76,16.68,16.73,497243.0
2017-02-02 09:40:00,16.73,16.75,16.71,16.72,229783.0,16.73,16.75,16.71,16.72,229783.0
2017-02-02 09:50:00,16.71,16.72,16.68,16.7,110353.0,16.71,16.72,16.68,16.7,110353.0
2017-02-02 10:00:00,16.7,16.73,16.69,16.69,95581.0,16.7,16.73,16.69,16.69,95581.0
2017-02-02 10:10:00,16.7,16.7,16.66,16.69,204141.0,16.7,16.7,16.66,16.69,204141.0
2017-02-02 10:20:00,16.69,16.71,16.66,16.66,112193.0,16.69,16.71,16.66,16.66,112193.0
2017-02-02 10:30:00,16.66,16.69,16.65,16.69,116165.0,16.66,16.69,16.65,16.69,116165.0
2017-02-02 10:40:00,16.68,16.7,16.66,16.68,89898.0,16.68,16.7,16.66,16.68,89898.0
2017-02-02 10:50:00,16.67,16.68,16.61,16.63,225977.0,16.67,16.68,16.61,16.63,225977.0
2017-02-02 11:00:00,16.63,16.67,16.63,16.66,70752.0,16.63,16.67,16.63,16.66,70752.0
2017-02-02 11:10:00,16.66,16.66,16.59,16.63,123022.0,16.66,16.66,16.59,16.63,123022.0
2017-02-02 11:20:00,16.63,16.65,16.6,16.64,88420.0,16.63,16.65,16.6,16.64,88420.0
2017-02-02 11:30:00,16.64,16.66,16.62,16.64,67419.0,16.64,16.66,16.62,16.64,67419.0
2017-02-02 11:40:00,16.64,16.65,16.62,16.64,74874.0,16.64,16.65,16.62,16.64,74874.0
2017-02-02 11:50:00,16.64,16.66,16.62,16.62,86161.0,16.64,16.66,16.62,16.62,86161.0
2017-02-02 12:00:00,16.62,16.63,16.6,16.62,150268.0,16.62,16.63,16.6,16.62,150268.0
2017-02-02 12:10:00,16.62,16.62,16.59,16.6,91235.0,16.62,16.62,16.59,16.6,91235.0
2017-02-02 12:20:00,16.6,16.6,16.57,16.59,337244.0,16.6,16.6,16.57,16.59,337244.0
2017-02-02 12:30:00,16.59,16.6,16.54,16.54,72196.0,16.59,16.6,16.54,16.54,72196.0
2017-02-02 12:40:00,16.54,16.58,16.53,16.57,130520.0,16.54,16.58,16.53,16.57,130520.0
2017-02-02 12:50:00,16.57,16.58,16.56,16.57,50201.0,16.57,16.58,16.56,16.57,50201.0
2017-02-02 13:00:00,16.57,16.58,16.53,16.56,59209.0,16.57,16.58,16.53,16.56,59209.0
2017-02-02 13:10:00,16.56,16.57,16.52,16.53,39817.0,16.56,16.57,16.52,16.53,39817.0
2017-02-02 13:20:00,16.53,16.55,16.5,16.53,211148.0,16.53,16.55,16.5,16.53,211148.0
2017-02-02 13:30:00,16.54,16.56,16.53,16.54,37697.0,16.54,16.56,16.53,16.54,37697.0
2017-02-02 13:40:00,16.54,16.56,16.53,16.55,98527.0,16.54,16.56,16.53,16.55,98527.0
2017-02-02 13:50:00,16.55,16.56,16.54,16.55,55258.0,16.55,16.56,16.54,16.55,55258.0
2017-02-02 14:00:00,16.55,16.55,16.52,16.54,150092.0,16.55,16.55,16.52,16.54,150092.0
2017-02-02 14:10:00,16.53,16.55,16.53,16.55,90121.0,16.53,16.55,16.53,16.55,90121.0
2017-02-02 14:20:00,16.55,16.55,16.53,16.54,71571.0,16.55,16.55,16.53,16.54,71571.0
2017-02-02 14:30:00,16.54,16.55,16.53,16.53,39628.0,16.54,16.55,16.53,16.53,39628.0
2017-02-02 14:40:00,16.54,16.54,16.52,16.54,63595.0,16.54,16.54,16.52,16.54,63595.0
2017-02-02 14:50:00,16.54,16.54,16.52,16.53,72248.0,16.54,16.54,16.52,16.53,72248.0
2017-02-02 15:00:00,16.53,16.54,16.53,16.54,38466.0,16.53,16.54,16.53,16.54,38466.0
2017-02-02 15:10:00,16.54,16.54,16.53,16.54,44730.0,16.54,16.54,16.53,16.54,44730.0
2017-02-02 15:20:00,16.54,16.54,16.52,16.54,124684.0,16.54,16.54,16.52,16.54,124684.0
2017-02-02 15:30:00,16.54,16.54,16.53,16.54,104319.0,16.54,16.54,16.53,16.54,104319.0
2017-02-02 15:40:00,16.54,16.58,16.53,16.57,529656.0,16.54,16.58,16.53,16.57,529656.0
2017-02-02 15:50:00,16.57,16.57,16.55,16.57,250247.0,16.57,16.57,16.55,16.57,250247.0
2017-02-03 09:30:00,16.49,16.52,16.48,16.51,311433.0,16.49,16.52,16.48,16.51,311433.0
2017-02-03 09:40:00,16.51,16.55,16.51,16.52,159384.0,16.51,16.55,16.51,16.52,159384.0
2017-02-03 09:50:00,16.52,16.52,16.48,16.51,113579.0,16.52,16.52,16.48,16.51,113579.0
2017-02-03 10:00:00,16.52,16.56,16.51,16.54,84092.0,16.52,16.56,16.51,16.54,84092.0
2017-02-03 10:10:00,16.53,16.63,16.52,16.61,208797.0,16.53,16.63,16.52,16.61,208797.0
2017-02-03 10:20:00,16.61,16.63,16.58,16.59,193620.0,16.61,16.63,16.58,16.59,193620.0
2017-02-03 10:30:00,16.58,16.62,16.58,16.6,190976.0,16.58,16.62,16.58,16.6,190976.0
2017-02-03 10:40:00,16.6,16.61,16.59,16.59,57163.0,16.6,16.61,16.59,16.59,57163.0
2017-02-03 10:50:00,16.59,16.6,16.57,16.59,68252.0,16.59,16.6,16.57,16.59,68252.0
2017-02-03 11:00:00,16.59,16.6,16.56,16.57,80541.0,16.59,16.6,16.56,16.57,80541.0
2017-02-03 11:10:00,16.57,16.57,16.55,16.57,49605.0,16.57,16.57,16.55,16.57,49605.0
2017-02-03 11:20:00,16.57,16.59,16.56,16.56,83133.0,16.57,16.59,16.56,16.56,83133.0
2017-02-03 11:30:00,16.57,16.58,16.55,16.58,273389.0,16.57,16.58,16.55,16.58,273389.0
2017-02-03 11:40:00,16.58,16.59,16.57,16.59,56476.0,16.58,16.59,16.57,16.59,56476.0
2017-02-03 11:50:00,16.58,16.6,16.58,16.59,108346.0,16.58,16.6,16.58,16.59,108346.0
2017-02-03 12:00:00,16.6,16.61,16.58,16.6,41622.0,16.6,16.61,16.58,16.6,41622.0
2017-02-03 12:10:00,16.6,16.6,16.55,16.57,79826.0,16.6,16.6,16.55,16.57,79826.0
2017-02-03 12:20:00,16.57,16.58,16.55,16.56,40154.0,16.57,16.58,16.55,16.56,40154.0
2017-02-03 12:30:00,16.56,16.58,16.55,16.57,89286.0,16.56,16.58,16.55,16.57,89286.0
2017-02-03 12:40:00,16.57,16.59,16.56,16.57,60188.0,16.57,16.59,16.56,16.57,60188.0
2017-02-03 12:50:00,16.57,16.59,16.57,16.58,59195.0,16.57,16.59,16.57,16.58,59195.0
2017-02-03 13:00:00,16.57,16.59,16.57,16.59,117326.0,16.57,16.59,16.57,16.59,117326.0
2017-02-03 13:10:00,16.59,16.59,16.56,16.56,157979.0,16.59,16.59,16.56,16.56,157979.0
2017-02-03 13:20:00,16.55,16.58,16.54,16.57,85230.0,16.55,16.58,16.54,16.57,85230.0
2017-02-03 13:30:00,16.58,16.58,16.53,16.54,160777.0,16.58,16.58,16.53,16.54,160777.0
2017-02-03 13:40:00,16.53,16.54,16.5,16.51,134789.0,16.53,16.54,16.5,16.51,134789.0
2017-02-03 13:50:00,16.51,16.52,16.49,16.51,112694.0,16.51,16.52,16.49,16.51,112694.0
2017-02-03 14:00:00,16.51,16.52,16.47,16.49,93950.0,16.51,16.52,16.47,16.49,93950.0
2017-02-03 14:10:00,16.49,16.51,16.48,16.51,60354.0,16.49,16.51,16.48,16.51,60354.0
2017-02-03 14:20:00,16.51,16.51,16.49,16.49,136722.0,16.51,16.51,16.49,16.49,136722.0
2017-02-03 14:30:00,16.5,16.51,16.48,16.5,53969.0,16.5,16.51,16.48,16.5,53969.0
2017-02-03 14:40:00,16.49,16.51,16.48,16.5,136146.0,16.49,16.51,16.48,16.5,136146.0
2017-02-03 14:50:00,16.5,16.53,16.5,16.53,35320.0,16.5,16.53,16.5,16.53,35320.0
2017-02-03 15:00:00,16.52,16.54,16.52,16.54,84997.0,16.52,16.54,16.52,16.54,84997.0
2017-02-03 15:10:00,16.54,16.55,16.53,16.54,41404.0,16.54,16.55,16.53,16.54,41404.0
2017-02-03 15:20:00,16.55,16.55,16.53,16.55,275779.0,16.55,16.55,16.53,16.55,275779.0
2017-02-03 15:30:00,16.55,16.57,16.54,16.56,132369.0,16.55,16.57,16.54,16.56,132369.0
2017-02-03 15:40:00,16.57,16.58,16.55,16.55,365769.0,16.57,16.58,16.55,16.55,365769.0
2017-02-03 15:50:00,16.55,16.56,16.55,16.55,325915.0,16.55,16.56,16.55,16.55,325915.0
2017-02-06 09:30:00,16.71,16.72,16.68,16.68,474369.0,16.71,16.72,16.68,16.68,474369.0
2017-02-06 09:40:00,16.68,16.73,16.68,16.69,183349.0,16.68,16.73,16.68,16.69,183349.0
2017-02-06 09:50:00,16.69,16.71,16.68,16.7,338149.0,16.69,16.71,16.68,16.7,338149.0
2017-02-06 10:00:00,16.71,16.71,16.68,16.69,75221.0,16.71,16.71,16.68,16.69,75221.0
2017-02-06 10:10:00,16.69,16.69,16.67,16.68,47282.0,16.69,16.69,16.67,16.68,47282.0
2017-02-06 10:20:00,16.68,16.7,16.66,16.7,169117.0,16.68,16.7,16.66,16.7,169117.0
2017-02-06 10:30:00,16.69,16.71,16.69,16.71,109530.0,16.69,16.71,16.69,16.71,109530.0
2017-02-06 10:40:00,16.71,16.72,16.7,16.71,88632.0,16.71,16.72,16.7,16.71,88632.0
2017-02-06 10:50:00,16.71,16.72,16.69,16.71,69887.0,16.71,16.72,16.69,16.71,69887.0
2017-02-06 11:00:00,16.72,16.74,16.71,16.73,222963.0,16.72,16.74,16.71,16.73,222963.0
2017-02-06 11:10:00,16.72,16.76,16.71,16.74,267089.0,16.72,16.76,16.71,16.74,267089.0
2017-02-06 11:20:00,16.75,16.76,16.74,16.74,74325.0,16.75,16.76,16.74,16.74,74325.0
2017-02-06 11:30:00,16.75,16.76,16.73,16.74,98738.0,16.75,16.76,16.73,16.74,98738.0
2017-02-06 11:40:00,16.73,16.75,16.73,16.74,59222.0,16.73,16.75,16.73,16.74,59222.0
2017-02-06 11:50:00,16.75,16.76,16.72,16.73,116261.0,16.75,16.76,16.72,16.73,116261.0
2017-02-06 12:00:00,16.74,16.75,16.73,16.74,57957.0,16.74,16.75,16.73,16.74,57957.0
2017-02-06 12:10:00,16.73,16.75,16.73,16.75,193876.0,16.73,16.75,16.73,16.75,193876.0
2017-02-06 12:20:00,16.75,16.75,16.74,16.74,38097.0,16.75,16.75,16.74,16.74,38097.0
2017-02-06 12:30:00,16.75,16.75,16.74,16.75,53841.0,16.75,16.75,16.74,16.75,53841.0
2017-02-06 12:40:00,16.75,16.77,16.74,16.77,82648.0,16.75,16.77,16.74,16.77,82648.0
2017-02-06 12:50:00,16.77,16.78,16.76,16.78,270559.0,16.77,16.78,16.76,16.78,270559.0
2017-02-06 13:00:00,16.77,16.78,16.75,16.76,272474.0,16.77,16.78,16.75,16.76,272474.0
2017-02-06 13:10:00,16.77,16.78,16.76,16.77,127878.0,16.77,16.78,16.76,16.77,127878.0
2017-02-06 13:20:00,16.77,16.78,16.75,16.76,79052.0,16.77,16.78,16.75,16.76,79052.0
2017-02-06 13:30:00,16.75,16.78,16.75,16.77,73883.0,16.75,16.78,16.75,16.77,73883.0
2017-02-06 13:40:00,16.77,16.79,16.76,16.79,312322.0,16.77,16.79,16.76,16.79,312322.0
2017-02-06 13:50:00,16.79,16.79,16.78,16.79,73856.0,16.79,16.79,16.78,16.79,73856.0
2017-02-06 14:00:00,16.79,16.8,16.77,16.78,141410.0,16.79,16.8,16.77,16.78,141410.0
2017-02-06 14:10:00,16.78,16.78,16.77,16.78,46120.0,16.78,16.78,16.77,16.78,46120.0
2017-02-06 14:20:00,16.78,16.8,16.77,16.8,65875.0,16.78,16.8,16.77,16.8,65875.0
2017-02-06 14:30:00,16.8,16.8,16.78,16.79,205969.0,16.8,16.8,16.78,16.79,205969.0
2017-02-06 14:40:00,16.79,16.8,16.78,16.79,115653.0,16.79,16.8,16.78,16.79,115653.0
2017-02-06 14:50:00,16.79,16.8,16.78,16.8,109943.0,16.79,16.8,16.78,16.8,109943.0
2017-02-06 15:00:00,16.8,16.8,16.78,16.79,64945.0,16.8,16.8,16.78,16.79,64945.0
2017-02-06 15:10:00,16.79,16.8,16.78,16.8,148783.0,16.79,16.8,16.78,16.8,148783.0
2017-02-06 15:20:00,16.8,16.81,16.79,16.8,284984.0,16.8,16.81,16.79,16.8,284984.0
2017-02-06 15:30:00,16.8,16.83,16.8,16.81,285200.0,16.8,16.83,16.8,16.81,285200.0
2017-02-06 15:40:00,16.82,16.83,16.81,16.83,345739.0,16.82,16.83,16.81,16.83,345739.0
2017-02-06 15:50:00,16.83,16.83,16.82,16.83,561007.0,16.83,16.83,16.82,16.83,561007.0
2017-02-07 09:30:00,16.76,16.78,16.75,16.78,431703.0,16.76,16.78,16.75,16.78,431703.0
2017-02-07 09:40:00,16.78,16.82,16.78,16.8,202647.0,16.78,16.82,16.78,16.8,202647.0
2017-02-07 09:50:00,16.8,16.83,16.79,16.82,132169.0,16.8,16.83,16.79,16.82,132169.0
2017-02-07 10:00:00,16.81,16.82,16.77,16.79,100074.0,16.81,16.82,16.77,16.79,100074.0
2017-02-07 10:10:00,16.79,16.79,16.77,16.79,80946.0,16.79,16.79,16.77,16.79,80946.0
2017-02-07 10:20:00,16.78,16.82,16.78,16.82,136275.0,16.78,16.82,16.78,16.82,136275.0
2017-02-07 10:30:00,16.82,16.85,16.81,16.85,102810.0,16.82,16.85,16.81,16.85,102810.0
2017-02-07 10:40:00,16.84,16.85,16.82,16.84,70409.0,16.84,16.85,16.82,16.84,70409.0
2017-02-07 10:50:00,16.84,16.86,16.82,16.86,91698.0,16.84,16.86,16.82,16.86,91698.0
2017-02-07 11:00:00,16.86,16.87,16.83,16.84,116365.0,16.86,16.87,16.83,16.84,116365.0
2017-02-07 11:10:00,16.84,16.84,16.82,16.83,41348.0,16.84,16.84,16.82,16.83,41348.0
2017-02-07 11:20:00,16.84,16.84,16.81,16.83,105604.0,16.84,16.84,16.81,16.83,105604.0
2017-02-07 11:30:00,16.82,16.84,16.82,16.82,54443.0,16.82,16.84,16.82,16.82,54443.0
2017-02-07 11:40:00,16.83,16.85,16.81,16.82,99396.0,16.83,16.85,16.81,16.82,99396.0
2017-02-07 11:50:00,16.81,16.82,16.8,16.81,115426.0,16.81,16.82,16.8,16.81,115426.0
2017-02-07 12:00:00,16.81,16.84,16.81,16.83,60968.0,16.81,16.84,16.81,16.83,60968.0
2017-02-07 12:10:00,16.83,16.85,16.82,16.85,102425.0,16.83,16.85,16.82,16.85,102425.0
2017-02-07 12:20:00,16.85,16.85,16.83,16.84,83135.0,16.85,16.85,16.83,16.84,83135.0
2017-02-07 12:30:00,16.85,16.86,16.83,16.84,79167.0,16.85,16.86,16.83,16.84,79167.0
2017-02-07 12:40:00,16.84,16.86,16.83,16.85,56145.0,16.84,16.86,16.83,16.85,56145.0
2017-02-07 12:50:00,16.86,16.86,16.82,16.83,87501.0,16.86,16.86,16.82,16.83,87501.0
2017-02-07 13:00:00,16.82,16.85,16.82,16.84,44359.0,16.82,16.85,16.82,16.84,44359.0
2017-02-07 13:10:00,16.84,16.85,16.83,16.83,53650.0,16.84,16.85,16.83,16.83,53650.0
2017-02-07 13:20:00,16.84,16.84,16.82,16.82,49358.0,16.84,16.84,16.82,16.82,49358.0
2017-02-07 13:30:00,16.82,16.84,16.82,16.82,590750.0,16.82,16.84,16.82,16.82,590750.0
2017-02-07 13:40:00,16.82,16.83,16.81,16.82,66678.0,16.82,16.83,16.81,16.82,66678.0
2017-02-07 13:50:00,16.82,16.82,16.8,16.81,83770.0,16.82,16.82,16.8,16.81,83770.0
2017-02-07 14:00:00,16.82,16.82,16.8,16.81,77433.0,16.82,16.82,16.8,16.81,77433.0
2017-02-07 14:10:00,16.8,16.81,16.79,16.8,41603.0,16.8,16.81,16.79,16.8,41603.0
2017-02-07 14:20:00,16.8,16.8,16.78,16.78,217665.0,16.8,16.8,16.78,16.78,217665.0
2017-02-07 14:30:00,16.79,16.79,16.77,16.78,78607.0,16.79,16.79,16.77,16.78,78607.0
2017-02-07 14:40:00,16.78,16.79,16.78,16.79,25460.0,16.78,16.79,16.78,16.79,25460.0
2017-02-07 14:50:00,16.79,16.79,16.78,16.79,28883.0,16.79,16.79,16.78,16.79,28883.0
2017-02-07 15:00:00,16.78,16.79,16.78,16.78,21876.0,16.78,16.79,16.78,16.78,21876.0
2017-02-07 15:10:00,16.78,16.79,16.77,16.79,86662.0,16.78,16.79,16.77,16.79,86662.0
2017-02-07 15:20:00,16.78,16.79,16.77,16.78,52680.0,16.78,16.79,16.77,16.78,52680.0
2017-02-07 15:30:00,16.78,16.79,16.77,16.79,46126.0,16.78,16.79,16.77,16.79,46126.0
2017-02-07 15:40:00,16.79,16.79,16.78,16.78,76911.0,16.79,16.79,16.78,16.78,76911.0
2017-02-07 15:50:00,16.79,16.79,16.78,16.79,343758.0,16.79,16.79,16.78,16.79,343758.0
2017-02-08 09:30:00,16.88,16.9,16.87,16.88,247691.0,16.88,16.9,16.87,16.88,247691.0
2017-02-08 09:40:00,16.89,16.91,16.88,16.9,147371.0,16.89,16.91,16.88,16.9,147371.0
2017-02-08 09:50:00,16.9,16.94,16.89,16.9,262225.0,16.9,16.94,16.89,16.9,262225.0
2017-02-08 10:00:00,16.9,16.91,16.87,16.88,215380.0,16.9,16.91,16.87,16.88,215380.0
2017-02-08 10:10:00,16.88,16.89,16.85,16.86,117190.0,16.88,16.89,16.85,16.86,117190.0
2017-02-08 10:20:00,16.86,16.87,16.84,16.86,224379.0,16.86,16.87,16.84,16.86,224379.0
2017-02-08 10:30:00,16.85,16.9,16.85,16.89,233835.0,16.85,16.9,16.85,16.89,233835.0
2017-02-08 10:40:00,16.88,16.89,16.84,16.85,249791.0,16.88,16.89,16.84,16.85,249791.0
2017-02-08 10:50:00,16.84,16.87,16.83,16.86,92552.0,16.84,16.87,16.83,16.86,92552.0
2017-02-08 11:00:00,16.85,16.87,16.84,16.86,55182.0,16.85,16.87,16.84,16.86,55182.0
2017-02-08 11:10:00,16.86,16.89,16.85,16.87,35954.0,16.86,16.89,16.85,16.87,35954.0
2017-02-08 11:20:00,16.87,16.88,16.85,16.87,76237.0,16.87,16.88,16.85,16.87,76237.0
2017-02-08 11:30:00,16.86,16.88,16.86,16.87,83041.0,16.86,16.88,16.86,16.87,83041.0
2017-02-08 11:40:00,16.87,16.89,16.86,16.88,50336.0,16.87,16.89,16.86,16.88,50336.0
2017-02-08 11:50:00,16.88,16.89,16.87,16.88,23663.0,16.88,16.89,16.87,16.88,23663.0
2017-02-08 12:00:00,16.88,16.9,16.88,16.89,17959.0,16.88,16.9,16.88,16.89,17959.0
2017-02-08 12:10:00,16.89,16.9,16.89,16.89,39290.0,16.89,16.9,16.89,16.89,39290.0
2017-02-08 12:20:00,16.89,16.89,16.87,16.88,71474.0,16.89,16.89,16.87,16.88,71474.0
2017-02-08 12:30:00,16.87,16.89,16.87,16.89,46625.0,16.87,16.89,16.87,16.89,46625.0
2017-02-08 12:40:00,16.89,16.89,16.88,16.89,58634.0,16.89,16.89,16.88,16.89,58634.0
2017-02-08 12:50:00,16.88,16.89,16.87,16.88,59121.0,16.88,16.89,16.87,16.88,59121.0
2017-02-08 13:00:00,16.88,16.89,16.85,16.86,77671.0,16.88,16.89,16.85,16.86,77671.0
2017-02-08 13:10:00,16.86,16.87,16.81,16.82,129385.0,16.86,16.87,16.81,16.82,129385.0
2017-02-08 13:20:00,16.82,16.82,16.77,16.79,264568.0,16.82,16.82,16.77,16.79,264568.0
2017-02-08 13:30:00,16.79,16.8,16.76,16.78,79769.0,16.79,16.8,16.76,16.78,79769.0
2017-02-08 13:40:00,16.78,16.8,16.78,16.79,25085.0,16.78,16.8,16.78,16.79,25085.0
2017-02-08 13:50:00,16.79,16.82,16.78,16.82,55859.0,16.79,16.82,16.78,16.82,55859.0
2017-02-08 14:00:00,16.82,16.86,16.81,16.85,58240.0,16.82,16.86,16.81,16.85,58240.0
2017-02-08 14:10:00,16.85,16.86,16.84,16.85,35335.0,16.85,16.86,16.84,16.85,35335.0
2017-02-08 14:20:00,16.85,16.86,16.85,16.86,93708.0,16.85,16.86,16.85,16.86,93708.0
2017-02-08 14:30:00,16.86,16.87,16.85,16.85,335301.0,16.86,16.87,16.85,16.85,335301.0
2017-02-08 14:40:00,16.86,16.86,16.84,16.85,41165.0,16.86,16.86,16.84,16.85,41165.0
2017-02-08 14:50:00,16.85,16.86,16.84,16.85,31148.0,16.85,16.86,16.84,16.85,31148.0
2017-02-08 15:00:00,16.86,16.87,16.85,16.85,74025.0,16.86,16.87,16.85,16.85,74025.0
2017-02-08 15:10:00,16.85,16.86,16.85,16.86,47932.0,16.85,16.86,16.85,16.86,47932.0
2017-02-08 15:20:00,16.86,16.86,16.83,16.84,136358.0,16.86,16.86,16.83,16.84,136358.0
2017-02-08 15:30:00,16.83,16.84,16.82,16.83,80587.0,16.83,16.84,16.82,16.83,80587.0
2017-02-08 15:40:00,16.84,16.85,16.83,16.85,48253.0,16.84,16.85,16.83,16.85,48253.0
2017-02-08 15:50:00,16.85,16.85,16.84,16.85,377880.0,16.85,16.85,16.84,16.85,377880.0
2017-02-09 09:30:00,16.89,16.92,16.88,16.91,258902.0,16.89,16.92,16.88,16.91,258902.0
2017-02-09 09:40:00,16.9,16.92,16.89,16.91,260600.0,16.9,16.92,16.89,16.91,260600.0
2017-02-09 09:50:00,16.91,16.91,16.81,16.83,169739.0,16.91,16.91,16.81,16.83,169739.0
2017-02-09 10:00:00,16.82,16.83,16.77,16.81,489460.0,16.82,16.83,16.77,16.81,489460.0
2017-02-09 10:10:00,16.8,16.84,16.8,16.82,125411.0,16.8,16.84,16.8,16.82,125411.0
2017-02-09 10:20:00,16.82,16.82,16.74,16.74,383276.0,16.82,16.82,16.74,16.74,383276.0
2017-02-09 10:30:00,16.74,16.75,16.69,16.73,333614.0,16.74,16.75,16.69,16.73,333614.0
2017-02-09 10:40:00,16.73,16.75,16.72,16.75,125394.0,16.73,16.75,16.72,16.75,125394.0
2017-02-09 10:50:00,16.75,16.78,16.74,16.76,86378.0,16.75,16.78,16.74,16.76,86378.0
2017-02-09 11:00:00,16.75,16.77,16.74,16.77,63169.0,16.75,16.77,16.74,16.77,63169.0
2017-02-09 11:10:00,16.77,16.78,16.75,16.77,80981.0,16.77,16.78,16.75,16.77,80981.0
2017-02-09 11:20:00,16.76,16.78,16.76,16.78,71601.0,16.76,16.78,16.76,16.78,71601.0
2017-02-09 11:30:00,16.78,16.8,16.78,16.79,139175.0,16.78,16.8,16.78,16.79,139175.0
2017-02-09 11:40:00,16.78,16.79,16.76,16.77,39509.0,16.78,16.79,16.76,16.77,39509.0
2017-02-09 11:50:00,16.77,16.77,16.74,16.76,77133.0,16.77,16.77,16.74,16.76,77133.0
2017-02-09 12:00:00,16.76,16.79,16.75,16.78,65248.0,16.76,16.79,16.75,16.78,65248.0
2017-02-09 12:10:00,16.78,16.78,16.77,16.78,15660.0,16.78,16.78,16.77,16.78,15660.0
2017-02-09 12:20:00,16.78,16.78,16.76,16.77,54759.0,16.78,16.78,16.76,16.77,54759.0
2017-02-09 12:30:00,16.78,16.79,16.77,16.78,55449.0,16.78,16.79,16.77,16.78,55449.0
2017-02-09 12:40:00,16.79,16.8,16.77,16.78,49565.0,16.79,16.8,16.77,16.78,49565.0
2017-02-09 12:50:00,16.79,16.79,16.77,16.79,39743.0,16.79,16.79,16.77,16.79,39743.0
2017-02-09 13:00:00,16.78,16.8,16.78,16.79,39785.0,16.78,16.8,16.78,16.79,39785.0
2017-02-09 13:10:00,16.79,16.8,16.77,16.8,40059.0,16.79,16.8,16.77,16.8,40059.0
2017-02-09 13:20:00,16.8,16.83,16.8,16.82,117904.0,16.8,16.83,16.8,16.82,117904.0
2017-02-09 13:30:00,16.82,16.82,16.8,16.81,40969.0,16.82,16.82,16.8,16.81,40969.0
2017-02-09 13:40:00,16.81,16.83,16.81,16.81,68283.0,16.81,16.83,16.81,16.81,68283.0
2017-02-09 13:50:00,16.82,16.82,16.8,16.8,31406.0,16.82,16.82,16.8,16.8,31406.0
2017-02-09 14:00:00,16.8,16.81,16.8,16.81,16380.0,16.8,16.81,16.8,16.81,16380.0
2017-02-09 14:10:00,16.81,16.81,16.79,16.81,31053.0,16.81,16.81,16.79,16.81,31053.0
2017-02-09 14:20:00,16.8,16.82,16.8,16.81,197566.0,16.8,16.82,16.8,16.81,197566.0
2017-02-09 14:30:00,16.8,16.81,16.76,16.77,169056.0,16.8,16.81,16.76,16.77,169056.0
2017-02-09 14:40:00,16.77,16.79,16.76,16.77,46952.0,16.77,16.79,16.76,16.77,46952.0
2017-02-09 14:50:00,16.77,16.78,16.75,16.76,41947.0,16.77,16.78,16.75,16.76,41947.0
2017-02-09 15:00:00,16.75,16.76,16.73,16.75,120445.0,16.75,16.76,16.73,16.75,120445.0
2017-02-09 15:10:00,16.75,16.76,16.74,16.76,85056.0,16.75,16.76,16.74,16.76,85056.0
2017-02-09 15:20:00,16.76,16.76,16.74,16.75,64867.0,16.76,16.76,16.74,16.75,64867.0
2017-02-09 15:30:00,16.75,16.76,16.74,16.76,73867.0,16.75,16.76,16.74,16.76,73867.0
2017-02-09 15:40:00,16.75,16.76,16.74,16.75,172295.0,16.75,16.76,16.74,16.75,172295.0
2017-02-09 15:50:00,16.75,16.76,16.74,16.76,395307.0,16.75,16.76,16.74,16.76,395307.0
2017-02-10 09:30:00,16.75,16.81,16.75,16.8,232544.0,16.75,16.81,16.75,16.8,232544.0
2017-02-10 09:40:00,16.8,16.83,16.79,16.82,189052.0,16.8,16.83,16.79,16.82,189052.0
2017-02-10 09:50:00,16.82,16.85,16.81,16.83,252186.0,16.82,16.85,16.81,16.83,252186.0
2017-02-10 10:00:00,16.83,16.98,16.83,16.94,1339601.0,16.83,16.98,16.83,16.94,1339601.0
2017-02-10 10:10:00,16.95,16.95,16.9,16.93,399681.0,16.95,16.95,16.9,16.93,399681.0
2017-02-10 10:20:00,16.93,17.03,16.92,17.02,987629.0,16.93,17.03,16.92,17.02,987629.0
2017-02-10 10:30:00,17.02,17.04,16.94,16.96,312640.0,17.02,17.04,16.94,16.96,312640.0
2017-02-10 10:40:00,16.97,16.98,16.9,16.91,511877.0,16.97,16.98,16.9,16.91,511877.0
2017-02-10 10:50:00,16.9,16.97,16.9,16.95,272013.0,16.9,16.97,16.9,16.95,272013.0
2017-02-10 11:00:00,16.95,16.98,16.95,16.97,81870.0,16.95,16.98,16.95,16.97,81870.0
2017-02-10 11:10:00,16.97,16.98,16.96,16.98,90958.0,16.97,16.98,16.96,16.98,90958.0
2017-02-10 11:20:00,16.98,17.03,16.97,17.01,596889.0,16.98,17.03,16.97,17.01,596889.0
2017-02-10 11:30:00,17.02,17.07,17.01,17.01,363744.0,17.02,17.07,17.01,17.01,363744.0
2017-02-10 11:40:00,17.02,17.03,17.0,17.0,95267.0,17.02,17.03,17.0,17.0,95267.0
2017-02-10 11:50:00,17.01,17.03,16.99,17.02,123711.0,17.01,17.03,16.99,17.02,123711.0
2017-02-10 12:00:00,17.03,17.05,17.02,17.02,118105.0,17.03,17.05,17.02,17.02,118105.0
2017-02-10 12:10:00,17.02,17.05,17.02,17.04,81627.0,17.02,17.05,17.02,17.04,81627.0
2017-02-10 12:20:00,17.03,17.04,17.01,17.03,173931.0,17.03,17.04,17.01,17.03,173931.0
2017-02-10 12:30:00,17.02,17.04,16.98,16.99,139844.0,17.02,17.04,16.98,16.99,139844.0
2017-02-10 12:40:00,16.98,17.0,16.97,16.97,49450.0,16.98,17.0,16.97,16.97,49450.0
2017-02-10 12:50:00,16.98,16.99,16.95,16.98,110029.0,16.98,16.99,16.95,16.98,110029.0
2017-02-10 13:00:00,16.98,16.99,16.96,16.96,101077.0,16.98,16.99,16.96,16.96,101077.0
2017-02-10 13:10:00,16.97,17.01,16.96,17.0,111774.0,16.97,17.01,16.96,17.0,111774.0
2017-02-10 13:20:00,16.99,17.01,16.97,17.0,104748.0,16.99,17.01,16.97,17.0,104748.0
2017-02-10 13:30:00,17.0,17.05,16.97,17.01,171961.0,17.0,17.05,16.97,17.01,171961.0
2017-02-10 13:40:00,17.01,17.02,16.98,16.99,129296.0,17.01,17.02,16.98,16.99,129296.0
2017-02-10 13:50:00,16.99,16.99,16.96,16.99,108090.0,16.99,16.99,16.96,16.99,108090.0
2017-02-10 14:00:00,16.99,17.0,16.97,16.99,43731.0,16.99,17.0,16.97,16.99,43731.0
2017-02-10 14:10:00,16.98,16.99,16.96,16.97,56564.0,16.98,16.99,16.96,16.97,56564.0
2017-02-10 14:20:00,16.98,16.99,16.97,16.98,61416.0,16.98,16.99,16.97,16.98,61416.0
2017-02-10 14:30:00,16.98,16.99,16.98,16.99,34323.0,16.98,16.99,16.98,16.99,34323.0
2017-02-10 14:40:00,16.99,17.0,16.98,16.99,32900.0,16.99,17.0,16.98,16.99,32900.0
2017-02-10 14:50:00,17.0,17.0,16.98,17.0,70987.0,17.0,17.0,16.98,17.0,70987.0
2017-02-10 15:00:00,17.0,17.0,16.98,17.0,49452.0,17.0,17.0,16.98,17.0,49452.0
2017-02-10 15:10:00,17.0,17.02,16.99,17.01,104115.0,17.0,17.02,16.99,17.01,104115.0
2017-02-10 15:20:00,17.02,17.02,17.01,17.01,63245.0,17.02,17.02,17.01,17.01,63245.0
2017-02-10 15:30:00,17.01,17.02,17.01,17.01,68686.0,17.01,17.02,17.01,17.01,68686.0
2017-02-10 15:40:00,17.01,17.02,17.01,17.02,109350.0,17.01,17.02,17.01,17.02,109350.0
2017-02-10 15:50:00,17.01,17.02,17.0,17.01,664846.0,17.01,17.02,17.0,17.01,664846.0
2017-02-13 09:30:00,16.96,16.98,16.95,16.95,526927.0,16.96,16.98,16.95,16.95,526927.0
2017-02-13 09:40:00,16.95,16.95,16.88,16.9,758573.0,16.95,16.95,16.88,16.9,758573.0
2017-02-13 09:50:00,16.9,16.91,16.88,16.9,197457.0,16.9,16.91,16.88,16.9,197457.0
2017-02-13 10:00:00,16.9,16.92,16.89,16.9,127704.0,16.9,16.92,16.89,16.9,127704.0
2017-02-13 10:10:00,16.91,16.91,16.84,16.88,307884.0,16.91,16.91,16.84,16.88,307884.0
2017-02-13 10:20:00,16.88,16.89,16.83,16.84,209157.0,16.88,16.89,16.83,16.84,209157.0
2017-02-13 10:30:00,16.84,16.87,16.83,16.86,153929.0,16.84,16.87,16.83,16.86,153929.0
2017-02-13 10:40:00,16.86,16.89,16.86,16.87,112915.0,16.86,16.89,16.86,16.87,112915.0
2017-02-13 10:50:00,16.88,16.93,16.87,16.93,310367.0,16.88,16.93,16.87,16.93,310367.0
2017-02-13 11:00:00,16.92,16.93,16.9,16.91,154062.0,16.92,16.93,16.9,16.91,154062.0
2017-02-13 11:10:00,16.91,16.92,16.9,16.91,84748.0,16.91,16.92,16.9,16.91,84748.0
2017-02-13 11:20:00,16.91,16.91,16.87,16.88,81703.0,16.91,16.91,16.87,16.88,81703.0
2017-02-13 11:30:00,16.89,16.9,16.87,16.88,119411.0,16.89,16.9,16.87,16.88,119411.0
2017-02-13 11:40:00,16.88,16.89,16.87,16.88,67450.0,16.88,16.89,16.87,16.88,67450.0
2017-02-13 11:50:00,16.88,16.9,16.87,16.89,51578.0,16.88,16.9,16.87,16.89,51578.0
2017-02-13 12:00:00,16.89,16.91,16.89,16.9,83458.0,16.89,16.91,16.89,16.9,83458.0
2017-02-13 12:10:00,16.91,16.92,16.9,16.91,41327.0,16.91,16.92,16.9,16.91,41327.0
2017-02-13 12:20:00,16.9,16.93,16.9,16.9,82940.0,16.9,16.93,16.9,16.9,82940.0
2017-02-13 12:30:00,16.91,16.92,16.9,16.91,61855.0,16.91,16.92,16.9,16.91,61855.0
2017-02-13 12:40:00,16.92,16.92,16.91,16.92,27448.0,16.92,16.92,16.91,16.92,27448.0
2017-02-13 12:50:00,16.91,16.92,16.89,16.9,58392.0,16.91,16.92,16.89,16.9,58392.0
2017-02-13 13:00:00,16.9,16.9,16.88,16.89,46804.0,16.9,16.9,16.88,16.89,46804.0
2017-02-13 13:10:00,16.89,16.9,16.88,16.9,35061.0,16.89,16.9,16.88,16.9,35061.0
2017-02-13 13:20:00,16.9,16.9,16.88,16.89,97764.0,16.9,16.9,16.88,16.89,97764.0
2017-02-13 13:30:00,16.89,16.92,16.89,16.91,48246.0,16.89,16.92,16.89,16.91,48246.0
2017-02-13 13:40:00,16.91,16.91,16.9,16.91,23820.0,16.91,16.91,16.9,16.91,23820.0
2017-02-13 13:50:00,16.91,16.93,16.9,16.91,80425.0,16.91,16.93,16.9,16.91,80425.0
2017-02-13 14:00:00,16.91,16.92,16.9,16.9,42603.0,16.91,16.92,16.9,16.9,42603.0
2017-02-13 14:10:00,16.91,16.94,16.9,16.93,100718.0,16.91,16.94,16.9,16.93,100718.0
2017-02-13 14:20:00,16.93,16.94,16.92,16.93,315082.0,16.93,16.94,16.92,16.93,315082.0
2017-02-13 14:30:00,16.93,16.93,16.9,16.91,150421.0,16.93,16.93,16.9,16.91,150421.0
2017-02-13 14:40:00,16.91,16.91,16.88,16.89,134163.0,16.91,16.91,16.88,16.89,134163.0
2017-02-13 14:50:00,16.89,16.91,16.89,16.9,65150.0,16.89,16.91,16.89,16.9,65150.0
2017-02-13 15:00:00,16.89,16.91,16.89,16.91,74001.0,16.89,16.91,16.89,16.91,74001.0
2017-02-13 15:10:00,16.91,16.91,16.9,16.9,59795.0,16.91,16.91,16.9,16.9,59795.0
2017-02-13 15:20:00,16.91,16.91,16.9,16.91,44967.0,16.91,16.91,16.9,16.91,44967.0
2017-02-13 15:30:00,16.9,16.91,16.89,16.9,201171.0,16.9,16.91,16.89,16.9,201171.0
2017-02-13 15:40:00,16.89,16.91,16.89,16.89,193878.0,16.89,16.91,16.89,16.89,193878.0
2017-02-13 15:50:00,16.89,16.9,16.88,16.88,313680.0,16.89,16.9,16.88,16.88,313680.0
2017-02-14 09:30:00,17.11,17.12,17.01,17.03,624226.0,17.11,17.12,17.01,17.03,624226.0
2017-02-14 09:40:00,17.03,17.05,17.01,17.02,344298.0,17.03,17.05,17.01,17.02,344298.0
2017-02-14 09:50:00,17.01,17.01,16.94,16.95,334782.0,17.01,17.01,16.94,16.95,334782.0
2017-02-14 10:00:00,16.94,16.94,16.86,16.91,730744.0,16.94,16.94,16.86,16.91,730744.0
2017-02-14 10:10:00,16.91,16.99,16.9,16.95,725765.0,16.91,16.99,16.9,16.95,725765.0
2017-02-14 10:20:00,16.95,16.96,16.92,16.94,50542.0,16.95,16.96,16.92,16.94,50542.0
2017-02-14 10:30:00,16.93,16.94,16.89,16.92,156472.0,16.93,16.94,16.89,16.92,156472.0
2017-02-14 10:40:00,16.92,16.92,16.81,16.86,889815.0,16.92,16.92,16.81,16.86,889815.0
2017-02-14 10:50:00,16.86,16.91,16.84,16.89,400526.0,16.86,16.91,16.84,16.89,400526.0
2017-02-14 11:00:00,16.89,16.9,16.85,16.89,297373.0,16.89,16.9,16.85,16.89,297373.0
2017-02-14 11:10:00,16.89,16.92,16.89,16.91,112471.0,16.89,16.92,16.89,16.91,112471.0
2017-02-14 11:20:00,16.9,16.93,16.9,16.91,95821.0,16.9,16.93,16.9,16.91,95821.0
2017-02-14 11:30:00,16.91,16.93,16.9,16.91,37950.0,16.91,16.93,16.9,16.91,37950.0
2017-02-14 11:40:00,16.91,16.91,16.89,16.91,39873.0,16.91,16.91,16.89,16.91,39873.0
2017-02-14 11:50:00,16.91,16.94,16.91,16.94,128556.0,16.91,16.94,16.91,16.94,128556.0
2017-02-14 12:00:00,16.94,16.95,16.9,16.91,74976.0,16.94,16.95,16.9,16.91,74976.0
2017-02-14 12:10:00,16.91,16.92,16.9,16.92,51737.0,16.91,16.92,16.9,16.92,51737.0
2017-02-14 12:20:00,16.91,16.94,16.91,16.93,40919.0,16.91,16.94,16.91,16.93,40919.0
2017-02-14 12:30:00,16.93,16.94,16.91,16.93,73032.0,16.93,16.94,16.91,16.93,73032.0
2017-02-14 12:40:00,16.93,16.94,16.92,16.94,20214.0,16.93,16.94,16.92,16.94,20214.0
2017-02-14 12:50:00,16.93,16.95,16.93,16.94,37221.0,16.93,16.95,16.93,16.94,37221.0
2017-02-14 13:00:00,16.94,16.95,16.92,16.94,66787.0,16.94,16.95,16.92,16.94,66787.0
2017-02-14 13:10:00,16.94,16.95,16.92,16.95,34704.0,16.94,16.95,16.92,16.95,34704.0
2017-02-14 13:20:00,16.95,16.97,16.95,16.96,72226.0,16.95,16.97,16.95,16.96,72226.0
2017-02-14 13:30:00,16.97,17.01,16.97,17.0,163894.0,16.97,17.01,16.97,17.0,163894.0
2017-02-14 13:40:00,17.0,17.03,16.99,17.02,88258.0,17.0,17.03,16.99,17.02,88258.0
2017-02-14 13:50:00,17.03,17.04,17.01,17.02,106992.0,17.03,17.04,17.01,17.02,106992.0
2017-02-14 14:00:00,17.02,17.03,17.01,17.02,49102.0,17.02,17.03,17.01,17.02,49102.0
2017-02-14 14:10:00,17.02,17.04,17.0,17.04,150288.0,17.02,17.04,17.0,17.04,150288.0
2017-02-14 14:20:00,17.04,17.05,17.03,17.04,123004.0,17.04,17.05,17.03,17.04,123004.0
2017-02-14 14:30:00,17.04,17.05,17.02,17.04,258727.0,17.04,17.05,17.02,17.04,258727.0
2017-02-14 14:40:00,17.05,17.05,17.02,17.03,81167.0,17.05,17.05,17.02,17.03,81167.0
2017-02-14 14:50:00,17.04,17.04,17.02,17.03,149097.0,17.04,17.04,17.02,17.03,149097.0
2017-02-14 15:00:00,17.02,17.03,17.01,17.02,81307.0,17.02,17.03,17.01,17.02,81307.0
2017-02-14 15:10:00,17.02,17.02,17.01,17.01,77007.0,17.02,17.02,17.01,17.01,77007.0
2017-02-14 15:20:00,17.01,17.02,17.01,17.01,146323.0,17.01,17.02,17.01,17.01,146323.0
2017-02-14 15:30:00,17.02,17.02,17.0,17.0,161720.0,17.02,17.02,17.0,17.0,161720.0
2017-02-14 15:40:00,17.01,17.01,17.0,17.0,129831.0,17.01,17.01,17.0,17.0,129831.0
2017-02-14 15:50:00,17.01,17.01,17.0,17.0,402921.0,17.01,17.01,17.0,17.0,402921.0
2017-02-15 09:30:00,16.91,16.99,16.89,16.98,381335.0,16.91,16.99,16.89,16.98,381335.0
2017-02-15 09:40:00,16.98,16.99,16.95,16.98,208249.0,16.98,16.99,16.95,16.98,208249.0
2017-02-15 09:50:00,16.97,16.98,16.94,16.94,121682.0,16.97,16.98,16.94,16.94,121682.0
2017-02-15 10:00:00,16.95,17.02,16.95,17.0,388637.0,16.95,17.02,16.95,17.0,388637.0
2017-02-15 10:10:00,17.0,17.01,16.96,17.0,83435.0,17.0,17.01,16.96,17.0,83435.0
2017-02-15 10:20:00,17.0,17.0,16.95,16.97,86989.0,17.0,17.0,16.95,16.97,86989.0
2017-02-15 10:30:00,16.96,16.97,16.94,16.94,230949.0,16.96,16.97,16.94,16.94,230949.0
2017-02-15 10:40:00,16.95,16.95,16.91,16.95,103683.0,16.95,16.95,16.91,16.95,103683.0
2017-02-15 10:50:00,16.95,16.96,16.92,16.94,102247.0,16.95,16.96,16.92,16.94,102247.0
2017-02-15 11:00:00,16.95,16.96,16.93,16.95,51187.0,16.95,16.96,16.93,16.95,51187.0
2017-02-15 11:10:00,16.95,17.01,16.95,17.0,96621.0,16.95,17.01,16.95,17.0,96621.0
2017-02-15 11:20:00,17.0,17.02,16.98,17.02,77811.0,17.0,17.02,16.98,17.02,77811.0
2017-02-15 11:30:00,17.02,17.04,17.01,17.03,143460.0,17.02,17.04,17.01,17.03,143460.0
2017-02-15 11:40:00,17.03,17.05,17.02,17.03,254862.0,17.03,17.05,17.02,17.03,254862.0
2017-02-15 11:50:00,17.03,17.03,16.99,17.0,68844.0,17.03,17.03,16.99,17.0,68844.0
2017-02-15 12:00:00,17.0,17.01,16.99,17.01,102296.0,17.0,17.01,16.99,17.01,102296.0
2017-02-15 12:10:00,17.01,17.04,17.0,17.03,81287.0,17.01,17.04,17.0,17.03,81287.0
2017-02-15 12:20:00,17.04,17.05,17.02,17.02,85903.0,17.04,17.05,17.02,17.02,85903.0
2017-02-15 12:30:00,17.02,17.04,17.01,17.01,68552.0,17.02,17.04,17.01,17.01,68552.0
2017-02-15 12:40:00,17.02,17.03,17.0,17.02,70400.0,17.02,17.03,17.0,17.02,70400.0
2017-02-15 12:50:00,17.01,17.02,17.0,17.01,30754.0,17.01,17.02,17.0,17.01,30754.0
2017-02-15 13:00:00,17.02,17.04,17.01,17.02,28678.0,17.02,17.04,17.01,17.02,28678.0
2017-02-15 13:10:00,17.02,17.02,17.0,17.0,25467.0,17.02,17.02,17.0,17.0,25467.0
2017-02-15 13:20:00,17.01,17.04,17.01,17.03,61252.0,17.01,17.04,17.01,17.03,61252.0
2017-02-15 13:30:00,17.03,17.04,17.02,17.03,36600.0,17.03,17.04,17.02,17.03,36600.0
2017-02-15 13:40:00,17.03,17.04,17.02,17.02,45568.0,17.03,17.04,17.02,17.02,45568.0
2017-02-15 13:50:00,17.03,17.03,17.01,17.02,28097.0,17.03,17.03,17.01,17.02,28097.0
2017-02-15 14:00:00,17.02,17.03,17.01,17.03,26372.0,17.02,17.03,17.01,17.03,26372.0
2017-02-15 14:10:00,17.02,17.04,17.01,17.02,56666.0,17.02,17.04,17.01,17.02,56666.0
2017-02-15 14:20:00,17.03,17.03,16.99,17.0,140818.0,17.03,17.03,16.99,17.0,140818.0
2017-02-15 14:30:00,16.99,17.01,16.99,17.0,62638.0,16.99,17.01,16.99,17.0,62638.0
2017-02-15 14:40:00,17.0,17.02,17.0,17.0,69990.0,17.0,17.02,17.0,17.0,69990.0
2017-02-15 14:50:00,17.01,17.02,17.0,17.01,46609.0,17.01,17.02,17.0,17.01,46609.0
2017-02-15 15:00:00,17.01,17.02,17.01,17.01,31857.0,17.01,17.02,17.01,17.01,31857.0
2017-02-15 15:10:00,17.01,17.02,17.0,17.02,49835.0,17.01,17.02,17.0,17.02,49835.0
2017-02-15 15:20:00,17.02,17.02,17.01,17.01,22767.0,17.02,17.02,17.01,17.01,22767.0
2017-02-15 15:30:00,17.01,17.02,17.01,17.02,47444.0,17.01,17.02,17.01,17.02,47444.0
2017-02-15 15:40:00,17.02,17.04,17.01,17.04,127329.0,17.02,17.04,17.01,17.04,127329.0
2017-02-15 15:50:00,17.04,17.04,17.03,17.03,110916.0,17.04,17.04,17.03,17.03,110916.0
2017-02-16 09:30:00,17.11,17.13,17.08,17.11,272321.0,17.11,17.13,17.08,17.11,272321.0
2017-02-16 09:40:00,17.12,17.16,17.11,17.15,217155.0,17.12,17.16,17.11,17.15,217155.0
2017-02-16 09:50:00,17.14,17.18,17.13,17.14,266219.0,17.14,17.18,17.13,17.14,266219.0
2017-02-16 10:00:00,17.15,17.17,17.12,17.14,191911.0,17.15,17.17,17.12,17.14,191911.0
2017-02-16 10:10:00,17.14,17.16,17.13,17.15,99497.0,17.14,17.16,17.13,17.15,99497.0
2017-02-16 10:20:00,17.14,17.15,17.12,17.13,128112.0,17.14,17.15,17.12,17.13,128112.0
2017-02-16 10:30:00,17.13,17.15,17.12,17.14,112215.0,17.13,17.15,17.12,17.14,112215.0
2017-02-16 10:40:00,17.13,17.15,17.12,17.15,83391.0,17.13,17.15,17.12,17.15,83391.0
2017-02-16 10:50:00,17.15,17.17,17.13,17.14,424402.0,17.15,17.17,17.13,17.14,424402.0
2017-02-16 11:00:00,17.14,17.17,17.14,17.16,149053.0,17.14,17.17,17.14,17.16,149053.0
2017-02-16 11:10:00,17.16,17.19,17.15,17.16,177772.0,17.16,17.19,17.15,17.16,177772.0
2017-02-16 11:20:00,17.16,17.17,17.13,17.14,87454.0,17.16,17.17,17.13,17.14,87454.0
2017-02-16 11:30:00,17.14,17.15,17.13,17.14,88765.0,17.14,17.15,17.13,17.14,88765.0
2017-02-16 11:40:00,17.14,17.16,17.13,17.15,78049.0,17.14,17.16,17.13,17.15,78049.0
2017-02-16 11:50:00,17.15,17.17,17.12,17.13,404302.0,17.15,17.17,17.12,17.13,404302.0
2017-02-16 12:00:00,17.13,17.15,17.12,17.14,98931.0,17.13,17.15,17.12,17.14,98931.0
2017-02-16 12:10:00,17.14,17.15,17.12,17.12,58935.0,17.14,17.15,17.12,17.12,58935.0
2017-02-16 12:20:00,17.12,17.13,17.11,17.12,54269.0,17.12,17.13,17.11,17.12,54269.0
2017-02-16 12:30:00,17.13,17.13,17.11,17.12,47272.0,17.13,17.13,17.11,17.12,47272.0
2017-02-16 12:40:00,17.12,17.14,17.12,17.13,53041.0,17.12,17.14,17.12,17.13,53041.0
2017-02-16 12:50:00,17.13,17.14,17.12,17.13,54966.0,17.13,17.14,17.12,17.13,54966.0
2017-02-16 13:00:00,17.12,17.13,17.1,17.11,128961.0,17.12,17.13,17.1,17.11,128961.0
2017-02-16 13:10:00,17.1,17.13,17.1,17.12,53766.0,17.1,17.13,17.1,17.12,53766.0
2017-02-16 13:20:00,17.13,17.15,17.12,17.14,60086.0,17.13,17.15,17.12,17.14,60086.0
2017-02-16 13:30:00,17.14,17.15,17.11,17.12,60604.0,17.14,17.15,17.11,17.12,60604.0
2017-02-16 13:40:00,17.12,17.14,17.12,17.14,33894.0,17.12,17.14,17.12,17.14,33894.0
2017-02-16 13:50:00,17.14,17.14,17.12,17.13,74164.0,17.14,17.14,17.12,17.13,74164.0
2017-02-16 14:00:00,17.13,17.14,17.12,17.13,30062.0,17.13,17.14,17.12,17.13,30062.0
2017-02-16 14:10:00,17.13,17.14,17.12,17.14,32079.0,17.13,17.14,17.12,17.14,32079.0
2017-02-16 14:20:00,17.13,17.15,17.13,17.13,46879.0,17.13,17.15,17.13,17.13,46879.0
2017-02-16 14:30:00,17.14,17.15,17.13,17.15,40310.0,17.14,17.15,17.13,17.15,40310.0
2017-02-16 14:40:00,17.14,17.16,17.13,17.14,72788.0,17.14,17.16,17.13,17.14,72788.0
2017-02-16 14:50:00,17.13,17.15,17.13,17.14,79824.0,17.13,17.15,17.13,17.14,79824.0
2017-02-16 15:00:00,17.15,17.15,17.14,17.14,96672.0,17.15,17.15,17.14,17.14,96672.0
2017-02-16 15:10:00,17.14,17.15,17.13,17.14,152044.0,17.14,17.15,17.13,17.14,152044.0
2017-02-16 15:20:00,17.14,17.15,17.14,17.15,70790.0,17.14,17.15,17.14,17.15,70790.0
2017-02-16 15:30:00,17.15,17.15,17.13,17.14,126847.0,17.15,17.15,17.13,17.14,126847.0
2017-02-16 15:40:00,17.14,17.14,17.13,17.13,119831.0,17.14,17.14,17.13,17.13,119831.0
2017-02-16 15:50:00,17.13,17.15,17.13,17.14,313975.0,17.13,17.15,17.13,17.14,313975.0
2017-02-17 09:30:00,17.06,17.09,17.04,17.09,371635.0,17.06,17.09,17.04,17.09,371635.0
2017-02-17 09:40:00,17.08,17.09,17.07,17.08,73246.0,17.08,17.09,17.07,17.08,73246.0
2017-02-17 09:50:00,17.08,17.12,17.08,17.1,114682.0,17.08,17.12,17.08,17.1,114682.0
2017-02-17 10:00:00,17.1,17.13,17.09,17.11,200198.0,17.1,17.13,17.09,17.11,200198.0
2017-02-17 10:10:00,17.1,17.11,17.07,17.09,194867.0,17.1,17.11,17.07,17.09,194867.0
2017-02-17 10:20:00,17.08,17.09,17.05,17.07,118040.0,17.08,17.09,17.05,17.07,118040.0
2017-02-17 10:30:00,17.07,17.11,17.06,17.08,187331.0,17.07,17.11,17.06,17.08,187331.0
2017-02-17 10:40:00,17.09,17.09,17.06,17.08,30627.0,17.09,17.09,17.06,17.08,30627.0
2017-02-17 10:50:00,17.09,17.1,17.07,17.09,195529.0,17.09,17.1,17.07,17.09,195529.0
2017-02-17 11:00:00,17.08,17.1,17.06,17.07,138844.0,17.08,17.1,17.06,17.07,138844.0
2017-02-17 11:10:00,17.07,17.08,17.05,17.08,157407.0,17.07,17.08,17.05,17.08,157407.0
2017-02-17 11:20:00,17.08,17.1,17.07,17.09,280240.0,17.08,17.1,17.07,17.09,280240.0
2017-02-17 11:30:00,17.09,17.11,17.07,17.1,68800.0,17.09,17.11,17.07,17.1,68800.0
2017-02-17 11:40:00,17.1,17.11,17.09,17.1,36397.0,17.1,17.11,17.09,17.1,36397.0
2017-02-17 11:50:00,17.11,17.13,17.1,17.11,101737.0,17.11,17.13,17.1,17.11,101737.0
2017-02-17 12:00:00,17.11,17.12,17.1,17.11,58392.0,17.11,17.12,17.1,17.11,58392.0
2017-02-17 12:10:00,17.11,17.12,17.1,17.12,39203.0,17.11,17.12,17.1,17.12,39203.0
2017-02-17 12:20:00,17.12,17.13,17.1,17.11,102998.0,17.12,17.13,17.1,17.11,102998.0
2017-02-17 12:30:00,17.11,17.11,17.1,17.1,40787.0,17.11,17.11,17.1,17.1,40787.0
2017-02-17 12:40:00,17.11,17.12,17.09,17.1,107511.0,17.11,17.12,17.09,17.1,107511.0
2017-02-17 12:50:00,17.1,17.11,17.1,17.11,30954.0,17.1,17.11,17.1,17.11,30954.0
2017-02-17 13:00:00,17.11,17.13,17.1,17.12,130885.0,17.11,17.13,17.1,17.12,130885.0
2017-02-17 13:10:00,17.12,17.13,17.11,17.11,58733.0,17.12,17.13,17.11,17.11,58733.0
2017-02-17 13:20:00,17.11,17.12,17.1,17.1,43204.0,17.11,17.12,17.1,17.1,43204.0
2017-02-17 13:30:00,17.11,17.11,17.09,17.09,32526.0,17.11,17.11,17.09,17.09,32526.0
2017-02-17 13:40:00,17.09,17.1,17.08,17.09,31244.0,17.09,17.1,17.08,17.09,31244.0
2017-02-17 13:50:00,17.1,17.1,17.09,17.09,18696.0,17.1,17.1,17.09,17.09,18696.0
2017-02-17 14:00:00,17.09,17.1,17.08,17.1,95578.0,17.09,17.1,17.08,17.1,95578.0
2017-02-17 14:10:00,17.09,17.1,17.09,17.1,20068.0,17.09,17.1,17.09,17.1,20068.0
2017-02-17 14:20:00,17.1,17.1,17.09,17.09,24583.0,17.1,17.1,17.09,17.09,24583.0
2017-02-17 14:30:00,17.09,17.1,17.09,17.1,36948.0,17.09,17.1,17.09,17.1,36948.0
2017-02-17 14:40:00,17.1,17.1,17.07,17.08,58583.0,17.1,17.1,17.07,17.08,58583.0
2017-02-17 14:50:00,17.08,17.09,17.07,17.08,25500.0,17.08,17.09,17.07,17.08,25500.0
2017-02-17 15:00:00,17.07,17.08,17.07,17.07,65587.0,17.07,17.08,17.07,17.07,65587.0
2017-02-17 15:10:00,17.07,17.08,17.06,17.07,58815.0,17.07,17.08,17.06,17.07,58815.0
2017-02-17 15:20:00,17.06,17.07,17.05,17.07,80581.0,17.06,17.07,17.05,17.07,80581.0
2017-02-17 15:30:00,17.06,17.07,17.06,17.07,120823.0,17.06,17.07,17.06,17.07,120823.0
2017-02-17 15:40:00,17.07,17.08,17.06,17.08,104060.0,17.07,17.08,17.06,17.08,104060.0
2017-02-17 15:50:00,17.08,17.08,17.05,17.06,441895.0,17.08,17.08,17.05,17.06,441895.0
2017-02-21 09:30:00,16.96,16.97,16.91,16.91,480171.0,16.96,16.97,16.91,16.91,480171.0
2017-02-21 09:40:00,16.91,17.01,16.9,16.99,367159.0,16.91,17.01,16.9,16.99,367159.0
2017-02-21 09:50:00,16.99,17.07,16.99,17.04,272307.0,16.99,17.07,16.99,17.04,272307.0
2017-02-21 10:00:00,17.06,17.07,17.03,17.04,92390.0,17.06,17.07,17.03,17.04,92390.0
2017-02-21 10:10:00,17.04,17.09,17.03,17.07,209981.0,17.04,17.09,17.03,17.07,209981.0
2017-02-21 10:20:00,17.07,17.09,17.05,17.07,102339.0,17.07,17.09,17.05,17.07,102339.0
2017-02-21 10:30:00,17.07,17.1,17.06,17.06,109240.0,17.07,17.1,17.06,17.06,109240.0
2017-02-21 10:40:00,17.07,17.08,17.05,17.06,118628.0,17.07,17.08,17.05,17.06,118628.0
2017-02-21 10:50:00,17.06,17.07,17.05,17.06,31741.0,17.06,17.07,17.05,17.06,31741.0
2017-02-21 11:00:00,17.06,17.07,17.05,17.05,76658.0,17.06,17.07,17.05,17.05,76658.0
2017-02-21 11:10:00,17.06,17.08,17.05,17.06,16225.0,17.06,17.08,17.05,17.06,16225.0
2017-02-21 11:20:00,17.07,17.1,17.05,17.09,123363.0,17.07,17.1,17.05,17.09,123363.0
2017-02-21 11:30:00,17.08,17.1,17.07,17.08,86957.0,17.08,17.1,17.07,17.08,86957.0
2017-02-21 11:40:00,17.09,17.09,17.07,17.07,40762.0,17.09,17.09,17.07,17.07,40762.0
2017-02-21 11:50:00,17.08,17.1,17.07,17.08,78063.0,17.08,17.1,17.07,17.08,78063.0
2017-02-21 12:00:00,17.08,17.11,17.08,17.1,194154.0,17.08,17.11,17.08,17.1,194154.0
2017-02-21 12:10:00,17.09,17.11,17.09,17.11,245502.0,17.09,17.11,17.09,17.11,245502.0
2017-02-21 12:20:00,17.11,17.11,17.09,17.09,163301.0,17.11,17.11,17.09,17.09,163301.0
2017-02-21 12:30:00,17.1,17.14,17.09,17.13,141583.0,17.1,17.14,17.09,17.13,141583.0
2017-02-21 12:40:00,17.14,17.14,17.11,17.11,111796.0,17.14,17.14,17.11,17.11,111796.0
2017-02-21 12:50:00,17.11,17.12,17.11,17.12,19757.0,17.11,17.12,17.11,17.12,19757.0
2017-02-21 13:00:00,17.12,17.13,17.09,17.1,70247.0,17.12,17.13,17.09,17.1,70247.0
2017-02-21 13:10:00,17.1,17.1,17.07,17.08,60478.0,17.1,17.1,17.07,17.08,60478.0
2017-02-21 13:20:00,17.08,17.09,17.07,17.07,55441.0,17.08,17.09,17.07,17.07,55441.0
2017-02-21 13:30:00,17.08,17.08,17.05,17.06,166625.0,17.08,17.08,17.05,17.06,166625.0
2017-02-21 13:40:00,17.07,17.07,17.05,17.05,86264.0,17.07,17.07,17.05,17.05,86264.0
2017-02-21 13:50:00,17.05,17.06,17.04,17.06,106752.0,17.05,17.06,17.04,17.06,106752.0
2017-02-21 14:00:00,17.06,17.07,17.06,17.06,82361.0,17.06,17.07,17.06,17.06,82361.0
2017-02-21 14:10:00,17.06,17.07,17.06,17.06,21531.0,17.06,17.07,17.06,17.06,21531.0
2017-02-21 14:20:00,17.06,17.07,17.05,17.05,71069.0,17.06,17.07,17.05,17.05,71069.0
2017-02-21 14:30:00,17.05,17.06,17.05,17.06,111326.0,17.05,17.06,17.05,17.06,111326.0
2017-02-21 14:40:00,17.06,17.07,17.05,17.07,36946.0,17.06,17.07,17.05,17.07,36946.0
2017-02-21 14:50:00,17.06,17.07,17.04,17.05,70359.0,17.06,17.07,17.04,17.05,70359.0
2017-02-21 15:00:00,17.05,17.05,17.04,17.05,13703.0,17.05,17.05,17.04,17.05,13703.0
2017-02-21 15:10:00,17.05,17.05,17.04,17.05,42930.0,17.05,17.05,17.04,17.05,42930.0
2017-02-21 15:20:00,17.05,17.05,17.04,17.04,41788.0,17.05,17.05,17.04,17.04,41788.0
2017-02-21 15:30:00,17.05,17.05,17.04,17.04,41592.0,17.05,17.05,17.04,17.04,41592.0
2017-02-21 15:40:00,17.04,17.05,17.03,17.03,139247.0,17.04,17.05,17.03,17.03,139247.0
2017-02-21 15:50:00,17.04,17.04,17.03,17.04,182376.0,17.04,17.04,17.03,17.04,182376.0
2017-02-22 09:30:00,17.06,17.08,17.04,17.07,191427.0,17.06,17.08,17.04,17.07,191427.0
2017-02-22 09:40:00,17.07,17.08,17.03,17.05,181480.0,17.07,17.08,17.03,17.05,181480.0
2017-02-22 09:50:00,17.05,17.06,17.03,17.04,35522.0,17.05,17.06,17.03,17.04,35522.0
2017-02-22 10:00:00,17.04,17.05,17.02,17.05,182020.0,17.04,17.05,17.02,17.05,182020.0
2017-02-22 10:10:00,17.05,17.06,17.03,17.04,381041.0,17.05,17.06,17.03,17.04,381041.0
2017-02-22 10:20:00,17.04,17.05,17.02,17.04,209440.0,17.04,17.05,17.02,17.04,209440.0
2017-02-22 10:30:00,17.03,17.05,16.98,17.02,261297.0,17.03,17.05,16.98,17.02,261297.0
2017-02-22 10:40:00,17.02,17.04,17.01,17.03,114753.0,17.02,17.04,17.01,17.03,114753.0
2017-02-22 10:50:00,17.02,17.04,17.01,17.03,160287.0,17.02,17.04,17.01,17.03,160287.0
2017-02-22 11:00:00,17.03,17.05,17.01,17.04,180419.0,17.03,17.05,17.01,17.04,180419.0
2017-02-22 11:10:00,17.04,17.05,17.02,17.04,80815.0,17.04,17.05,17.02,17.04,80815.0
2017-02-22 11:20:00,17.04,17.04,17.02,17.03,72754.0,17.04,17.04,17.02,17.03,72754.0
2017-02-22 11:30:00,17.03,17.04,17.02,17.02,89732.0,17.03,17.04,17.02,17.02,89732.0
2017-02-22 11:40:00,17.02,17.03,17.0,17.0,65963.0,17.02,17.03,17.0,17.0,65963.0
2017-02-22 11:50:00,17.0,17.02,17.0,17.01,82829.0,17.0,17.02,17.0,17.01,82829.0
2017-02-22 12:00:00,17.02,17.02,17.01,17.01,42644.0,17.02,17.02,17.01,17.01,42644.0
2017-02-22 12:10:00,17.01,17.03,17.01,17.01,46275.0,17.01,17.03,17.01,17.01,46275.0
2017-02-22 12:20:00,17.02,17.04,17.02,17.03,56128.0,17.02,17.04,17.02,17.03,56128.0
2017-02-22 12:30:00,17.04,17.07,17.03,17.06,131728.0,17.04,17.07,17.03,17.06,131728.0
2017-02-22 12:40:00,17.06,17.07,17.05,17.06,43576.0,17.06,17.07,17.05,17.06,43576.0
2017-02-22 12:50:00,17.06,17.07,17.05,17.06,51979.0,17.06,17.07,17.05,17.06,51979.0
2017-02-22 13:00:00,17.06,17.07,17.04,17.04,96060.0,17.06,17.07,17.04,17.04,96060.0
2017-02-22 13:10:00,17.04,17.05,17.02,17.02,80182.0,17.04,17.05,17.02,17.02,80182.0
2017-02-22 13:20:00,17.02,17.04,17.01,17.02,117226.0,17.02,17.04,17.01,17.02,117226.0
2017-02-22 13:30:00,17.02,17.03,17.01,17.02,29842.0,17.02,17.03,17.01,17.02,29842.0
2017-02-22 13:40:00,17.02,17.02,17.01,17.01,19575.0,17.02,17.02,17.01,17.01,19575.0
2017-02-22 13:50:00,17.01,17.02,17.01,17.01,50543.0,17.01,17.02,17.01,17.01,50543.0
2017-02-22 14:00:00,17.02,17.09,17.0,17.07,227009.0,17.02,17.09,17.0,17.07,227009.0
2017-02-22 14:10:00,17.07,17.09,17.05,17.08,126711.0,17.07,17.09,17.05,17.08,126711.0
2017-02-22 14:20:00,17.09,17.09,17.06,17.08,105696.0,17.09,17.09,17.06,17.08,105696.0
2017-02-22 14:30:00,17.07,17.1,17.07,17.08,150875.0,17.07,17.1,17.07,17.08,150875.0
2017-02-22 14:40:00,17.09,17.1,17.08,17.09,59802.0,17.09,17.1,17.08,17.09,59802.0
2017-02-22 14:50:00,17.1,17.1,17.08,17.08,37210.0,17.1,17.1,17.08,17.08,37210.0
2017-02-22 15:00:00,17.09,17.09,17.08,17.09,26153.0,17.09,17.09,17.08,17.09,26153.0
2017-02-22 15:10:00,17.08,17.09,17.08,17.09,22461.0,17.08,17.09,17.08,17.09,22461.0
2017-02-22 15:20:00,17.09,17.09,17.08,17.09,65489.0,17.09,17.09,17.08,17.09,65489.0
2017-02-22 15:30:00,17.09,17.09,17.08,17.09,36888.0,17.09,17.09,17.08,17.09,36888.0
2017-02-22 15:40:00,17.09,17.1,17.08,17.09,87851.0,17.09,17.1,17.08,17.09,87851.0
2017-02-22 15:50:00,17.09,17.1,17.09,17.1,320606.0,17.09,17.1,17.09,17.1,320606.0
2017-02-23 09:30:00,17.23,17.26,17.23,17.26,262449.0,17.23,17.26,17.23,17.26,262449.0
2017-02-23 09:40:00,17.26,17.27,17.23,17.25,216254.0,17.26,17.27,17.23,17.25,216254.0
2017-02-23 09:50:00,17.25,17.26,17.21,17.24,166809.0,17.25,17.26,17.21,17.24,166809.0
2017-02-23 10:00:00,17.23,17.26,17.23,17.24,103472.0,17.23,17.26,17.23,17.24,103472.0
2017-02-23 10:10:00,17.25,17.25,17.22,17.22,95083.0,17.25,17.25,17.22,17.22,95083.0
2017-02-23 10:20:00,17.22,17.23,17.16,17.17,218906.0,17.22,17.23,17.16,17.17,218906.0
2017-02-23 10:30:00,17.16,17.21,17.16,17.17,69865.0,17.16,17.21,17.16,17.17,69865.0
2017-02-23 10:40:00,17.17,17.19,17.16,17.19,116856.0,17.17,17.19,17.16,17.19,116856.0
2017-02-23 10:50:00,17.19,17.22,17.18,17.2,89923.0,17.19,17.22,17.18,17.2,89923.0
2017-02-23 11:00:00,17.2,17.23,17.18,17.18,201830.0,17.2,17.23,17.18,17.18,201830.0
2017-02-23 11:10:00,17.19,17.2,17.16,17.16,159793.0,17.19,17.2,17.16,17.16,159793.0
2017-02-23 11:20:00,17.16,17.17,17.11,17.14,401017.0,17.16,17.17,17.11,17.14,401017.0
2017-02-23 11:30:00,17.14,17.16,17.13,17.14,196946.0,17.14,17.16,17.13,17.14,196946.0
2017-02-23 11:40:00,17.15,17.16,17.14,17.16,67766.0,17.15,17.16,17.14,17.16,67766.0
2017-02-23 11:50:00,17.16,17.17,17.15,17.17,109693.0,17.16,17.17,17.15,17.17,109693.0
2017-02-23 12:00:00,17.17,17.19,17.17,17.18,55423.0,17.17,17.19,17.17,17.18,55423.0
2017-02-23 12:10:00,17.19,17.2,17.18,17.19,79603.0,17.19,17.2,17.18,17.19,79603.0
2017-02-23 12:20:00,17.18,17.19,17.18,17.19,25150.0,17.18,17.19,17.18,17.19,25150.0
2017-02-23 12:30:00,17.19,17.2,17.18,17.2,64486.0,17.19,17.2,17.18,17.2,64486.0
2017-02-23 12:40:00,17.2,17.2,17.17,17.18,55345.0,17.2,17.2,17.17,17.18,55345.0
2017-02-23 12:50:00,17.18,17.18,17.16,17.18,114690.0,17.18,17.18,17.16,17.18,114690.0
2017-02-23 13:00:00,17.17,17.19,17.17,17.18,46009.0,17.17,17.19,17.17,17.18,46009.0
2017-02-23 13:10:00,17.19,17.2,17.18,17.19,67104.0,17.19,17.2,17.18,17.19,67104.0
2017-02-23 13:20:00,17.19,17.21,17.16,17.21,234970.0,17.19,17.21,17.16,17.21,234970.0
2017-02-23 13:30:00,17.21,17.23,17.21,17.21,61904.0,17.21,17.23,17.21,17.21,61904.0
2017-02-23 13:40:00,17.21,17.21,17.19,17.2,46622.0,17.21,17.21,17.19,17.2,46622.0
2017-02-23 13:50:00,17.2,17.21,17.19,17.2,65039.0,17.2,17.21,17.19,17.2,65039.0
2017-02-23 14:00:00,17.2,17.21,17.19,17.21,39240.0,17.2,17.21,17.19,17.21,39240.0
2017-02-23 14:10:00,17.21,17.22,17.2,17.21,57577.0,17.21,17.22,17.2,17.21,57577.0
2017-02-23 14:20:00,17.21,17.22,17.21,17.22,116469.0,17.21,17.22,17.21,17.22,116469.0
2017-02-23 14:30:00,17.21,17.25,17.21,17.23,85218.0,17.21,17.25,17.21,17.23,85218.0
2017-02-23 14:40:00,17.23,17.25,17.23,17.24,69100.0,17.23,17.25,17.23,17.24,69100.0
2017-02-23 14:50:00,17.24,17.25,17.22,17.23,54050.0,17.24,17.25,17.22,17.23,54050.0
2017-02-23 15:00:00,17.24,17.24,17.23,17.23,35076.0,17.24,17.24,17.23,17.23,35076.0
2017-02-23 15:10:00,17.23,17.24,17.23,17.23,30137.0,17.23,17.24,17.23,17.23,30137.0
2017-02-23 15:20:00,17.23,17.23,17.22,17.23,87408.0,17.23,17.23,17.22,17.23,87408.0
2017-02-23 15:30:00,17.23,17.23,17.22,17.23,70339.0,17.23,17.23,17.22,17.23,70339.0
2017-02-23 15:40:00,17.23,17.23,17.21,17.23,254420.0,17.23,17.23,17.21,17.23,254420.0
2017-02-23 15:50:00,17.23,17.24,17.22,17.24,326375.0,17.23,17.24,17.22,17.24,326375.0
2017-02-24 09:30:00,17.37,17.39,17.34,17.34,428273.0,17.37,17.39,17.34,17.34,428273.0
2017-02-24 09:40:00,17.34,17.34,17.29,17.3,347507.0,17.34,17.34,17.29,17.3,347507.0
2017-02-24 09:50:00,17.3,17.34,17.29,17.34,164264.0,17.3,17.34,17.29,17.34,164264.0
2017-02-24 10:00:00,17.34,17.37,17.33,17.34,219065.0,17.34,17.37,17.33,17.34,219065.0
2017-02-24 10:10:00,17.35,17.38,17.34,17.36,166429.0,17.35,17.38,17.34,17.36,166429.0
2017-02-24 10:20:00,17.37,17.39,17.35,17.38,88210.0,17.37,17.39,17.35,17.38,88210.0
2017-02-24 10:30:00,17.37,17.4,17.37,17.38,146111.0,17.37,17.4,17.37,17.38,146111.0
2017-02-24 10:40:00,17.39,17.4,17.36,17.37,153312.0,17.39,17.4,17.36,17.37,153312.0
2017-02-24 10:50:00,17.37,17.38,17.35,17.38,160593.0,17.37,17.38,17.35,17.38,160593.0
2017-02-24 11:00:00,17.38,17.4,17.36,17.38,283508.0,17.38,17.4,17.36,17.38,283508.0
2017-02-24 11:10:00,17.38,17.4,17.35,17.39,302280.0,17.38,17.4,17.35,17.39,302280.0
2017-02-24 11:20:00,17.39,17.41,17.38,17.41,293562.0,17.39,17.41,17.38,17.41,293562.0
2017-02-24 11:30:00,17.4,17.44,17.4,17.43,520966.0,17.4,17.44,17.4,17.43,520966.0
2017-02-24 11:40:00,17.43,17.43,17.42,17.43,150132.0,17.43,17.43,17.42,17.43,150132.0
2017-02-24 11:50:00,17.43,17.43,17.4,17.41,589567.0,17.43,17.43,17.4,17.41,589567.0
2017-02-24 12:00:00,17.41,17.42,17.4,17.42,71670.0,17.41,17.42,17.4,17.42,71670.0
2017-02-24 12:10:00,17.42,17.43,17.41,17.42,50422.0,17.42,17.43,17.41,17.42,50422.0
2017-02-24 12:20:00,17.42,17.44,17.41,17.43,127628.0,17.42,17.44,17.41,17.43,127628.0
2017-02-24 12:30:00,17.44,17.45,17.43,17.44,1004746.0,17.44,17.45,17.43,17.44,1004746.0
2017-02-24 12:40:00,17.44,17.44,17.41,17.41,648582.0,17.44,17.44,17.41,17.41,648582.0
2017-02-24 12:50:00,17.42,17.42,17.4,17.41,88681.0,17.42,17.42,17.4,17.41,88681.0
2017-02-24 13:00:00,17.41,17.41,17.39,17.41,54927.0,17.41,17.41,17.39,17.41,54927.0
2017-02-24 13:10:00,17.41,17.41,17.39,17.39,59789.0,17.41,17.41,17.39,17.39,59789.0
2017-02-24 13:20:00,17.39,17.41,17.38,17.39,179816.0,17.39,17.41,17.38,17.39,179816.0
2017-02-24 13:30:00,17.4,17.42,17.39,17.41,82445.0,17.4,17.42,17.39,17.41,82445.0
2017-02-24 13:40:00,17.41,17.41,17.38,17.38,109354.0,17.41,17.41,17.38,17.38,109354.0
2017-02-24 13:50:00,17.39,17.4,17.38,17.39,52118.0,17.39,17.4,17.38,17.39,52118.0
2017-02-24 14:00:00,17.4,17.4,17.39,17.39,12647.0,17.4,17.4,17.39,17.39,12647.0
2017-02-24 14:10:00,17.39,17.41,17.39,17.39,50663.0,17.39,17.41,17.39,17.39,50663.0
2017-02-24 14:20:00,17.4,17.4,17.38,17.38,30689.0,17.4,17.4,17.38,17.38,30689.0
2017-02-24 14:30:00,17.39,17.4,17.38,17.4,71486.0,17.39,17.4,17.38,17.4,71486.0
2017-02-24 14:40:00,17.39,17.4,17.39,17.4,43997.0,17.39,17.4,17.39,17.4,43997.0
2017-02-24 14:50:00,17.39,17.4,17.38,17.39,83334.0,17.39,17.4,17.38,17.39,83334.0
2017-02-24 15:00:00,17.39,17.4,17.38,17.4,112357.0,17.39,17.4,17.38,17.4,112357.0
2017-02-24 15:10:00,17.39,17.4,17.38,17.39,75989.0,17.39,17.4,17.38,17.39,75989.0
2017-02-24 15:20:00,17.39,17.4,17.38,17.4,177065.0,17.39,17.4,17.38,17.4,177065.0
2017-02-24 15:30:00,17.39,17.4,17.39,17.4,72782.0,17.39,17.4,17.39,17.4,72782.0
2017-02-24 15:40:00,17.39,17.4,17.39,17.39,144534.0,17.39,17.4,17.39,17.39,144534.0
2017-02-24 15:50:00,17.39,17.4,17.39,17.4,257168.0,17.39,17.4,17.39,17.4,257168.0
2017-02-27 09:30:00,17.41,17.44,17.38,17.43,393443.0,17.41,17.44,17.38,17.43,393443.0
2017-02-27 09:40:00,17.43,17.44,17.42,17.43,525333.0,17.43,17.44,17.42,17.43,525333.0
2017-02-27 09:50:00,17.43,17.46,17.41,17.42,240561.0,17.43,17.46,17.41,17.42,240561.0
2017-02-27 10:00:00,17.42,17.44,17.41,17.43,211850.0,17.42,17.44,17.41,17.43,211850.0
2017-02-27 10:10:00,17.42,17.46,17.41,17.46,104461.0,17.42,17.46,17.41,17.46,104461.0
2017-02-27 10:20:00,17.46,17.46,17.42,17.44,80704.0,17.46,17.46,17.42,17.44,80704.0
2017-02-27 10:30:00,17.44,17.45,17.42,17.42,127005.0,17.44,17.45,17.42,17.42,127005.0
2017-02-27 10:40:00,17.42,17.44,17.42,17.44,74343.0,17.42,17.44,17.42,17.44,74343.0
2017-02-27 10:50:00,17.44,17.46,17.43,17.46,80405.0,17.44,17.46,17.43,17.46,80405.0
2017-02-27 11:00:00,17.46,17.46,17.44,17.45,93427.0,17.46,17.46,17.44,17.45,93427.0
2017-02-27 11:10:00,17.45,17.51,17.44,17.51,447601.0,17.45,17.51,17.44,17.51,447601.0
2017-02-27 11:20:00,17.51,17.53,17.48,17.49,179360.0,17.51,17.53,17.48,17.49,179360.0
2017-02-27 11:30:00,17.49,17.51,17.48,17.49,155854.0,17.49,17.51,17.48,17.49,155854.0
2017-02-27 11:40:00,17.49,17.5,17.47,17.5,156842.0,17.49,17.5,17.47,17.5,156842.0
2017-02-27 11:50:00,17.49,17.5,17.49,17.49,89093.0,17.49,17.5,17.49,17.49,89093.0
2017-02-27 12:00:00,17.49,17.51,17.48,17.49,124073.0,17.49,17.51,17.48,17.49,124073.0
2017-02-27 12:10:00,17.49,17.49,17.46,17.47,89104.0,17.49,17.49,17.46,17.47,89104.0
2017-02-27 12:20:00,17.48,17.48,17.46,17.47,60694.0,17.48,17.48,17.46,17.47,60694.0
2017-02-27 12:30:00,17.47,17.48,17.46,17.46,132269.0,17.47,17.48,17.46,17.46,132269.0
2017-02-27 12:40:00,17.46,17.47,17.45,17.46,102855.0,17.46,17.47,17.45,17.46,102855.0
2017-02-27 12:50:00,17.46,17.46,17.44,17.44,79754.0,17.46,17.46,17.44,17.44,79754.0
2017-02-27 13:00:00,17.44,17.45,17.43,17.45,53895.0,17.44,17.45,17.43,17.45,53895.0
2017-02-27 13:10:00,17.44,17.45,17.42,17.42,48254.0,17.44,17.45,17.42,17.42,48254.0
2017-02-27 13:20:00,17.43,17.43,17.38,17.39,201226.0,17.43,17.43,17.38,17.39,201226.0
2017-02-27 13:30:00,17.39,17.4,17.38,17.39,133989.0,17.39,17.4,17.38,17.39,133989.0
2017-02-27 13:40:00,17.39,17.4,17.39,17.39,109626.0,17.39,17.4,17.39,17.39,109626.0
2017-02-27 13:50:00,17.4,17.4,17.39,17.4,94615.0,17.4,17.4,17.39,17.4,94615.0
2017-02-27 14:00:00,17.39,17.4,17.39,17.39,48741.0,17.39,17.4,17.39,17.39,48741.0
2017-02-27 14:10:00,17.4,17.4,17.38,17.38,89488.0,17.4,17.4,17.38,17.38,89488.0
2017-02-27 14:20:00,17.38,17.39,17.35,17.36,252268.0,17.38,17.39,17.35,17.36,252268.0
2017-02-27 14:30:00,17.36,17.37,17.35,17.36,111156.0,17.36,17.37,17.35,17.36,111156.0
2017-02-27 14:40:00,17.36,17.36,17.35,17.35,121918.0,17.36,17.36,17.35,17.35,121918.0
2017-02-27 14:50:00,17.35,17.36,17.35,17.36,78308.0,17.35,17.36,17.35,17.36,78308.0
2017-02-27 15:00:00,17.36,17.36,17.35,17.35,199178.0,17.36,17.36,17.35,17.35,199178.0
2017-02-27 15:10:00,17.35,17.36,17.32,17.33,400872.0,17.35,17.36,17.32,17.33,400872.0
2017-02-27 15:20:00,17.33,17.34,17.31,17.31,447754.0,17.33,17.34,17.31,17.31,447754.0
2017-02-27 15:30:00,17.32,17.32,17.29,17.29,474411.0,17.32,17.32,17.29,17.29,474411.0
2017-02-27 15:40:00,17.3,17.3,17.27,17.28,403245.0,17.3,17.3,17.27,17.28,403245.0
2017-02-27 15:50:00,17.28,17.29,17.26,17.28,629658.0,17.28,17.29,17.26,17.28,629658.0
2017-02-28 09:30:00,17.42,17.43,17.4,17.42,803868.0,17.42,17.43,17.4,17.42,803868.0
2017-02-28 09:40:00,17.42,17.42,17.38,17.41,259645.0,17.42,17.42,17.38,17.41,259645.0
2017-02-28 09:50:00,17.4,17.42,17.39,17.41,122829.0,17.4,17.42,17.39,17.41,122829.0
2017-02-28 10:00:00,17.42,17.46,17.4,17.44,312391.0,17.42,17.46,17.4,17.44,312391.0
2017-02-28 10:10:00,17.44,17.46,17.43,17.45,140404.0,17.44,17.46,17.43,17.45,140404.0
2017-02-28 10:20:00,17.44,17.47,17.44,17.47,162846.0,17.44,17.47,17.44,17.47,162846.0
2017-02-28 10:30:00,17.47,17.47,17.43,17.44,74833.0,17.47,17.47,17.43,17.44,74833.0
2017-02-28 10:40:00,17.44,17.47,17.41,17.44,206263.0,17.44,17.47,17.41,17.44,206263.0
2017-02-28 10:50:00,17.45,17.49,17.44,17.46,182742.0,17.45,17.49,17.44,17.46,182742.0
2017-02-28 11:00:00,17.47,17.47,17.45,17.46,83518.0,17.47,17.47,17.45,17.46,83518.0
2017-02-28 11:10:00,17.46,17.47,17.45,17.46,370335.0,17.46,17.47,17.45,17.46,370335.0
2017-02-28 11:20:00,17.46,17.47,17.45,17.46,212938.0,17.46,17.47,17.45,17.46,212938.0
2017-02-28 11:30:00,17.46,17.48,17.46,17.46,142487.0,17.46,17.48,17.46,17.46,142487.0
2017-02-28 11:40:00,17.46,17.47,17.46,17.46,56561.0,17.46,17.47,17.46,17.46,56561.0
2017-02-28 11:50:00,17.46,17.5,17.45,17.45,123789.0,17.46,17.5,17.45,17.45,123789.0
2017-02-28 12:00:00,17.46,17.46,17.43,17.44,77509.0,17.46,17.46,17.43,17.44,77509.0
2017-02-28 12:10:00,17.44,17.47,17.43,17.45,82724.0,17.44,17.47,17.43,17.45,82724.0
2017-02-28 12:20:00,17.46,17.48,17.44,17.44,189762.0,17.46,17.48,17.44,17.44,189762.0
2017-02-28 12:30:00,17.45,17.46,17.45,17.46,108078.0,17.45,17.46,17.45,17.46,108078.0
2017-02-28 12:40:00,17.46,17.46,17.44,17.45,56046.0,17.46,17.46,17.44,17.45,56046.0
2017-02-28 12:50:00,17.45,17.46,17.44,17.44,69668.0,17.45,17.46,17.44,17.44,69668.0
2017-02-28 13:00:00,17.45,17.46,17.43,17.44,69635.0,17.45,17.46,17.43,17.44,69635.0
2017-02-28 13:10:00,17.44,17.45,17.42,17.43,43389.0,17.44,17.45,17.42,17.43,43389.0
2017-02-28 13:20:00,17.43,17.46,17.43,17.44,665497.0,17.43,17.46,17.43,17.44,665497.0
2017-02-28 13:30:00,17.44,17.45,17.39,17.41,256554.0,17.44,17.45,17.39,17.41,256554.0
2017-02-28 13:40:00,17.41,17.43,17.38,17.39,105794.0,17.41,17.43,17.38,17.39,105794.0
2017-02-28 13:50:00,17.39,17.41,17.38,17.41,56473.0,17.39,17.41,17.38,17.41,56473.0
2017-02-28 14:00:00,17.41,17.41,17.39,17.4,57798.0,17.41,17.41,17.39,17.4,57798.0
2017-02-28 14:10:00,17.39,17.41,17.38,17.39,137607.0,17.39,17.41,17.38,17.39,137607.0
2017-02-28 14:20:00,17.39,17.4,17.37,17.39,84092.0,17.39,17.4,17.37,17.39,84092.0
2017-02-28 14:30:00,17.38,17.39,17.37,17.38,43924.0,17.38,17.39,17.37,17.38,43924.0
2017-02-28 14:40:00,17.37,17.38,17.34,17.36,123439.0,17.37,17.38,17.34,17.36,123439.0
2017-02-28 14:50:00,17.35,17.38,17.35,17.37,78145.0,17.35,17.38,17.35,17.37,78145.0
2017-02-28 15:00:00,17.36,17.38,17.36,17.38,71395.0,17.36,17.38,17.36,17.38,71395.0
2017-02-28 15:10:00,17.38,17.39,17.36,17.38,224801.0,17.38,17.39,17.36,17.38,224801.0
2017-02-28 15:20:00,17.37,17.39,17.34,17.35,109420.0,17.37,17.39,17.34,17.35,109420.0
2017-02-28 15:30:00,17.35,17.36,17.34,17.36,198978.0,17.35,17.36,17.34,17.36,198978.0
2017-02-28 15:40:00,17.35,17.36,17.35,17.36,108892.0,17.35,17.36,17.35,17.36,108892.0
2017-02-28 15:50:00,17.36,17.37,17.35,17.37,346784.0,17.36,17.37,17.35,17.37,346784.0
2017-03-01 09:30:00,17.34,17.42,17.33,17.4,538677.0,17.34,17.42,17.33,17.4,538677.0
2017-03-01 09:40:00,17.39,17.43,17.39,17.39,150705.0,17.39,17.43,17.39,17.39,150705.0
2017-03-01 09:50:00,17.39,17.42,17.38,17.41,186681.0,17.39,17.42,17.38,17.41,186681.0
2017-03-01 10:00:00,17.41,17.45,17.37,17.37,512870.0,17.41,17.45,17.37,17.37,512870.0
2017-03-01 10:10:00,17.36,17.39,17.35,17.37,115630.0,17.36,17.39,17.35,17.37,115630.0
2017-03-01 10:20:00,17.37,17.4,17.36,17.39,135774.0,17.37,17.4,17.36,17.39,135774.0
2017-03-01 10:30:00,17.39,17.42,17.39,17.41,162416.0,17.39,17.42,17.39,17.41,162416.0
2017-03-01 10:40:00,17.4,17.42,17.38,17.42,286099.0,17.4,17.42,17.38,17.42,286099.0
2017-03-01 10:50:00,17.42,17.43,17.41,17.42,140043.0,17.42,17.43,17.41,17.42,140043.0
2017-03-01 11:00:00,17.41,17.43,17.4,17.43,141912.0,17.41,17.43,17.4,17.43,141912.0
2017-03-01 11:10:00,17.42,17.43,17.4,17.41,142173.0,17.42,17.43,17.4,17.41,142173.0
2017-03-01 11:20:00,17.41,17.44,17.4,17.4,113584.0,17.41,17.44,17.4,17.4,113584.0
2017-03-01 11:30:00,17.4,17.43,17.39,17.42,102012.0,17.4,17.43,17.39,17.42,102012.0
2017-03-01 11:40:00,17.43,17.44,17.42,17.43,107940.0,17.43,17.44,17.42,17.43,107940.0
2017-03-01 11:50:00,17.43,17.44,17.42,17.42,42634.0,17.43,17.44,17.42,17.42,42634.0
2017-03-01 12:00:00,17.43,17.43,17.41,17.43,39527.0,17.43,17.43,17.41,17.43,39527.0
2017-03-01 12:10:00,17.43,17.46,17.42,17.46,224755.0,17.43,17.46,17.42,17.46,224755.0
2017-03-01 12:20:00,17.45,17.46,17.44,17.45,100923.0,17.45,17.46,17.44,17.45,100923.0
2017-03-01 12:30:00,17.45,17.46,17.44,17.44,67550.0,17.45,17.46,17.44,17.44,67550.0
2017-03-01 12:40:00,17.45,17.45,17.44,17.45,42777.0,17.45,17.45,17.44,17.45,42777.0
2017-03-01 12:50:00,17.45,17.45,17.44,17.45,88702.0,17.45,17.45,17.44,17.45,88702.0
2017-03-01 13:00:00,17.45,17.47,17.44,17.46,145811.0,17.45,17.47,17.44,17.46,145811.0
2017-03-01 13:10:00,17.46,17.47,17.45,17.46,129349.0,17.46,17.47,17.45,17.46,129349.0
2017-03-01 13:20:00,17.46,17.48,17.45,17.48,188036.0,17.46,17.48,17.45,17.48,188036.0
2017-03-01 13:30:00,17.48,17.49,17.47,17.48,151408.0,17.48,17.49,17.47,17.48,151408.0
2017-03-01 13:40:00,17.48,17.49,17.46,17.47,80751.0,17.48,17.49,17.46,17.47,80751.0
2017-03-01 13:50:00,17.47,17.48,17.45,17.46,37078.0,17.47,17.48,17.45,17.46,37078.0
2017-03-01 14:00:00,17.45,17.47,17.43,17.43,132783.0,17.45,17.47,17.43,17.43,132783.0
2017-03-01 14:10:00,17.43,17.44,17.42,17.44,67678.0,17.43,17.44,17.42,17.44,67678.0
2017-03-01 14:20:00,17.45,17.45,17.42,17.43,61398.0,17.45,17.45,17.42,17.43,61398.0
2017-03-01 14:30:00,17.43,17.43,17.41,17.42,73745.0,17.43,17.43,17.41,17.42,73745.0
2017-03-01 14:40:00,17.42,17.43,17.4,17.41,111753.0,17.42,17.43,17.4,17.41,111753.0
2017-03-01 14:50:00,17.42,17.44,17.41,17.43,146834.0,17.42,17.44,17.41,17.43,146834.0
2017-03-01 15:00:00,17.43,17.45,17.43,17.44,92068.0,17.43,17.45,17.43,17.44,92068.0
2017-03-01 15:10:00,17.45,17.45,17.43,17.44,366966.0,17.45,17.45,17.43,17.44,366966.0
2017-03-01 15:20:00,17.44,17.45,17.44,17.45,32869.0,17.44,17.45,17.44,17.45,32869.0
2017-03-01 15:30:00,17.45,17.45,17.44,17.44,92345.0,17.45,17.45,17.44,17.44,92345.0
2017-03-01 15:40:00,17.45,17.45,17.44,17.45,149740.0,17.45,17.45,17.44,17.45,149740.0
2017-03-01 15:50:00,17.45,17.45,17.43,17.43,433875.0,17.45,17.45,17.43,17.43,433875.0
2017-03-02 09:30:00,17.34,17.38,17.34,17.36,332025.0,17.34,17.38,17.34,17.36,332025.0
2017-03-02 09:40:00,17.37,17.38,17.34,17.34,198463.0,17.37,17.38,17.34,17.34,198463.0
2017-03-02 09:50:00,17.34,17.35,17.33,17.35,111411.0,17.34,17.35,17.33,17.35,111411.0
2017-03-02 10:00:00,17.35,17.4,17.34,17.37,168745.0,17.35,17.4,17.34,17.37,168745.0
2017-03-02 10:10:00,17.37,17.39,17.35,17.37,203131.0,17.37,17.39,17.35,17.37,203131.0
2017-03-02 10:20:00,17.37,17.4,17.36,17.38,199888.0,17.37,17.4,17.36,17.38,199888.0
2017-03-02 10:30:00,17.38,17.39,17.36,17.39,67274.0,17.38,17.39,17.36,17.39,67274.0
2017-03-02 10:40:00,17.38,17.4,17.38,17.4,102952.0,17.38,17.4,17.38,17.4,102952.0
2017-03-02 10:50:00,17.4,17.4,17.37,17.37,98184.0,17.4,17.4,17.37,17.37,98184.0
2017-03-02 11:00:00,17.37,17.38,17.37,17.37,52353.0,17.37,17.38,17.37,17.37,52353.0
2017-03-02 11:10:00,17.37,17.38,17.36,17.37,45771.0,17.37,17.38,17.36,17.37,45771.0
2017-03-02 11:20:00,17.37,17.37,17.32,17.32,145927.0,17.37,17.37,17.32,17.32,145927.0
2017-03-02 11:30:00,17.32,17.32,17.11,17.17,2131767.0,17.32,17.32,17.11,17.17,2131767.0
2017-03-02 11:40:00,17.16,17.17,17.08,17.1,766676.0,17.16,17.17,17.08,17.1,766676.0
2017-03-02 11:50:00,17.1,17.1,17.03,17.07,838089.0,17.1,17.1,17.03,17.07,838089.0
2017-03-02 12:00:00,17.06,17.07,16.86,16.88,1457462.0,17.06,17.07,16.86,16.88,1457462.0
2017-03-02 12:10:00,16.88,16.91,16.77,16.9,1502195.0,16.88,16.91,16.77,16.9,1502195.0
2017-03-02 12:20:00,16.89,16.89,16.78,16.82,458943.0,16.89,16.89,16.78,16.82,458943.0
2017-03-02 12:30:00,16.82,16.84,16.77,16.81,925631.0,16.82,16.84,16.77,16.81,925631.0
2017-03-02 12:40:00,16.81,16.81,16.75,16.81,630936.0,16.81,16.81,16.75,16.81,630936.0
2017-03-02 12:50:00,16.8,16.84,16.79,16.83,207576.0,16.8,16.84,16.79,16.83,207576.0
2017-03-02 13:00:00,16.83,16.86,16.82,16.85,322340.0,16.83,16.86,16.82,16.85,322340.0
2017-03-02 13:10:00,16.84,16.87,16.83,16.84,128533.0,16.84,16.87,16.83,16.84,128533.0
2017-03-02 13:20:00,16.83,16.83,16.78,16.82,421157.0,16.83,16.83,16.78,16.82,421157.0
2017-03-02 13:30:00,16.82,16.83,16.8,16.82,115586.0,16.82,16.83,16.8,16.82,115586.0
2017-03-02 13:40:00,16.82,16.85,16.82,16.82,242877.0,16.82,16.85,16.82,16.82,242877.0
2017-03-02 13:50:00,16.82,16.85,16.81,16.85,154584.0,16.82,16.85,16.81,16.85,154584.0
2017-03-02 14:00:00,16.84,16.86,16.83,16.84,316554.0,16.84,16.86,16.83,16.84,316554.0
2017-03-02 14:10:00,16.83,16.86,16.82,16.84,213698.0,16.83,16.86,16.82,16.84,213698.0
2017-03-02 14:20:00,16.83,16.84,16.81,16.82,110256.0,16.83,16.84,16.81,16.82,110256.0
2017-03-02 14:30:00,16.82,16.84,16.8,16.83,139580.0,16.82,16.84,16.8,16.83,139580.0
2017-03-02 14:40:00,16.82,16.83,16.81,16.82,101238.0,16.82,16.83,16.81,16.82,101238.0
2017-03-02 14:50:00,16.81,16.85,16.81,16.84,254230.0,16.81,16.85,16.81,16.84,254230.0
2017-03-02 15:00:00,16.84,16.85,16.83,16.84,155950.0,16.84,16.85,16.83,16.84,155950.0
2017-03-02 15:10:00,16.85,16.86,16.84,16.85,183568.0,16.85,16.86,16.84,16.85,183568.0
2017-03-02 15:20:00,16.85,16.86,16.83,16.84,196517.0,16.85,16.86,16.83,16.84,196517.0
2017-03-02 15:30:00,16.84,16.84,16.82,16.82,124566.0,16.84,16.84,16.82,16.82,124566.0
2017-03-02 15:40:00,16.82,16.83,16.81,16.82,438275.0,16.82,16.83,16.81,16.82,438275.0
2017-03-02 15:50:00,16.81,16.83,16.81,16.81,1008707.0,16.81,16.83,16.81,16.81,1008707.0
2017-03-03 09:30:00,16.81,16.83,16.79,16.83,366341.0,16.81,16.83,16.79,16.83,366341.0
2017-03-03 09:40:00,16.83,16.83,16.77,16.79,285771.0,16.83,16.83,16.77,16.79,285771.0
2017-03-03 09:50:00,16.79,16.8,16.76,16.79,457959.0,16.79,16.8,16.76,16.79,457959.0
2017-03-03 10:00:00,16.8,16.82,16.78,16.82,262032.0,16.8,16.82,16.78,16.82,262032.0
2017-03-03 10:10:00,16.82,16.82,16.8,16.82,146506.0,16.82,16.82,16.8,16.82,146506.0
2017-03-03 10:20:00,16.82,16.86,16.8,16.82,245274.0,16.82,16.86,16.8,16.82,245274.0
2017-03-03 10:30:00,16.82,16.84,16.81,16.82,225498.0,16.82,16.84,16.81,16.82,225498.0
2017-03-03 10:40:00,16.82,16.83,16.8,16.82,97477.0,16.82,16.83,16.8,16.82,97477.0
2017-03-03 10:50:00,16.81,16.82,16.79,16.8,86684.0,16.81,16.82,16.79,16.8,86684.0
2017-03-03 11:00:00,16.79,16.8,16.77,16.8,156192.0,16.79,16.8,16.77,16.8,156192.0
2017-03-03 11:10:00,16.79,16.8,16.75,16.76,143947.0,16.79,16.8,16.75,16.76,143947.0
2017-03-03 11:20:00,16.76,16.77,16.73,16.75,222016.0,16.76,16.77,16.73,16.75,222016.0
2017-03-03 11:30:00,16.75,16.76,16.73,16.74,81196.0,16.75,16.76,16.73,16.74,81196.0
2017-03-03 11:40:00,16.74,16.76,16.73,16.76,126409.0,16.74,16.76,16.73,16.76,126409.0
2017-03-03 11:50:00,16.76,16.76,16.75,16.76,105903.0,16.76,16.76,16.75,16.76,105903.0
2017-03-03 12:00:00,16.75,16.78,16.74,16.77,59543.0,16.75,16.78,16.74,16.77,59543.0
2017-03-03 12:10:00,16.78,16.8,16.77,16.8,180120.0,16.78,16.8,16.77,16.8,180120.0
2017-03-03 12:20:00,16.79,16.81,16.78,16.8,146647.0,16.79,16.81,16.78,16.8,146647.0
2017-03-03 12:30:00,16.8,16.81,16.78,16.8,132248.0,16.8,16.81,16.78,16.8,132248.0
2017-03-03 12:40:00,16.8,16.82,16.79,16.82,108752.0,16.8,16.82,16.79,16.82,108752.0
2017-03-03 12:50:00,16.82,16.82,16.8,16.81,94800.0,16.82,16.82,16.8,16.81,94800.0
2017-03-03 13:00:00,16.81,16.85,16.75,16.84,730462.0,16.81,16.85,16.75,16.84,730462.0
2017-03-03 13:10:00,16.83,16.86,16.76,16.8,249954.0,16.83,16.86,16.76,16.8,249954.0
2017-03-03 13:20:00,16.79,16.8,16.76,16.78,87909.0,16.79,16.8,16.76,16.78,87909.0
2017-03-03 13:30:00,16.78,16.8,16.76,16.79,224122.0,16.78,16.8,16.76,16.79,224122.0
2017-03-03 13:40:00,16.79,16.81,16.78,16.81,189355.0,16.79,16.81,16.78,16.81,189355.0
2017-03-03 13:50:00,16.81,16.85,16.8,16.84,96637.0,16.81,16.85,16.8,16.84,96637.0
2017-03-03 14:00:00,16.85,16.97,16.85,16.96,482029.0,16.85,16.97,16.85,16.96,482029.0
2017-03-03 14:10:00,16.97,16.99,16.94,16.95,351833.0,16.97,16.99,16.94,16.95,351833.0
2017-03-03 14:20:00,16.96,16.99,16.95,16.99,235790.0,16.96,16.99,16.95,16.99,235790.0
2017-03-03 14:30:00,16.99,17.02,16.99,17.01,176853.0,16.99,17.02,16.99,17.01,176853.0
2017-03-03 14:40:00,17.02,17.02,17.0,17.02,169858.0,17.02,17.02,17.0,17.02,169858.0
2017-03-03 14:50:00,17.02,17.03,17.0,17.01,126070.0,17.02,17.03,17.0,17.01,126070.0
2017-03-03 15:00:00,17.01,17.03,17.0,17.03,182649.0,17.01,17.03,17.0,17.03,182649.0
2017-03-03 15:10:00,17.03,17.04,16.99,17.0,225471.0,17.03,17.04,16.99,17.0,225471.0
2017-03-03 15:20:00,17.0,17.01,16.98,17.0,147205.0,17.0,17.01,16.98,17.0,147205.0
2017-03-03 15:30:00,17.0,17.02,17.0,17.0,108801.0,17.0,17.02,17.0,17.0,108801.0
2017-03-03 15:40:00,17.0,17.01,16.99,16.99,205595.0,17.0,17.01,16.99,16.99,205595.0
2017-03-03 15:50:00,16.99,17.0,16.99,16.99,642759.0,16.99,17.0,16.99,16.99,642759.0
2017-03-06 09:30:00,16.93,16.93,16.89,16.89,297298.0,16.93,16.93,16.89,16.89,297298.0
2017-03-06 09:40:00,16.89,16.91,16.88,16.89,150000.0,16.89,16.91,16.88,16.89,150000.0
2017-03-06 09:50:00,16.89,16.91,16.89,16.91,118771.0,16.89,16.91,16.89,16.91,118771.0
2017-03-06 10:00:00,16.9,16.91,16.88,16.9,162925.0,16.9,16.91,16.88,16.9,162925.0
2017-03-06 10:10:00,16.9,16.92,16.87,16.88,220578.0,16.9,16.92,16.87,16.88,220578.0
2017-03-06 10:20:00,16.87,16.88,16.86,16.88,96200.0,16.87,16.88,16.86,16.88,96200.0
2017-03-06 10:30:00,16.88,16.9,16.87,16.88,222894.0,16.88,16.9,16.87,16.88,222894.0
2017-03-06 10:40:00,16.89,16.9,16.88,16.89,638235.0,16.89,16.9,16.88,16.89,638235.0
2017-03-06 10:50:00,16.89,16.9,16.86,16.87,267383.0,16.89,16.9,16.86,16.87,267383.0
2017-03-06 11:00:00,16.87,16.87,16.8,16.8,347585.0,16.87,16.87,16.8,16.8,347585.0
2017-03-06 11:10:00,16.8,16.83,16.78,16.82,317204.0,16.8,16.83,16.78,16.82,317204.0
2017-03-06 11:20:00,16.82,16.84,16.81,16.83,116437.0,16.82,16.84,16.81,16.83,116437.0
2017-03-06 11:30:00,16.83,16.85,16.82,16.82,80772.0,16.83,16.85,16.82,16.82,80772.0
2017-03-06 11:40:00,16.83,16.84,16.82,16.84,81574.0,16.83,16.84,16.82,16.84,81574.0
2017-03-06 11:50:00,16.83,16.84,16.83,16.83,217587.0,16.83,16.84,16.83,16.83,217587.0
2017-03-06 12:00:00,16.83,16.85,16.82,16.84,66963.0,16.83,16.85,16.82,16.84,66963.0
2017-03-06 12:10:00,16.83,16.85,16.82,16.84,53546.0,16.83,16.85,16.82,16.84,53546.0
2017-03-06 12:20:00,16.84,16.85,16.82,16.84,49943.0,16.84,16.85,16.82,16.84,49943.0
2017-03-06 12:30:00,16.84,16.85,16.82,16.82,66522.0,16.84,16.85,16.82,16.82,66522.0
2017-03-06 12:40:00,16.83,16.83,16.8,16.81,98797.0,16.83,16.83,16.8,16.81,98797.0
2017-03-06 12:50:00,16.82,16.82,16.78,16.79,61769.0,16.82,16.82,16.78,16.79,61769.0
2017-03-06 13:00:00,16.79,16.81,16.77,16.81,97351.0,16.79,16.81,16.77,16.81,97351.0
2017-03-06 13:10:00,16.8,16.82,16.79,16.81,81150.0,16.8,16.82,16.79,16.81,81150.0
2017-03-06 13:20:00,16.82,16.85,16.8,16.85,145975.0,16.82,16.85,16.8,16.85,145975.0
2017-03-06 13:30:00,16.85,16.87,16.85,16.86,71194.0,16.85,16.87,16.85,16.86,71194.0
2017-03-06 13:40:00,16.86,16.88,16.85,16.85,102073.0,16.86,16.88,16.85,16.85,102073.0
2017-03-06 13:50:00,16.86,16.88,16.85,16.87,46026.0,16.86,16.88,16.85,16.87,46026.0
2017-03-06 14:00:00,16.88,16.88,16.87,16.88,32664.0,16.88,16.88,16.87,16.88,32664.0
2017-03-06 14:10:00,16.87,16.88,16.87,16.88,16233.0,16.87,16.88,16.87,16.88,16233.0
2017-03-06 14:20:00,16.87,16.88,16.87,16.88,39363.0,16.87,16.88,16.87,16.88,39363.0
2017-03-06 14:30:00,16.88,16.88,16.85,16.87,60458.0,16.88,16.88,16.85,16.87,60458.0
2017-03-06 14:40:00,16.87,16.87,16.86,16.87,30139.0,16.87,16.87,16.86,16.87,30139.0
2017-03-06 14:50:00,16.87,16.89,16.86,16.88,97735.0,16.87,16.89,16.86,16.88,97735.0
2017-03-06 15:00:00,16.88,16.88,16.86,16.87,142504.0,16.88,16.88,16.86,16.87,142504.0
2017-03-06 15:10:00,16.86,16.87,16.85,16.85,63575.0,16.86,16.87,16.85,16.85,63575.0
2017-03-06 15:20:00,16.86,16.86,16.84,16.85,81194.0,16.86,16.86,16.84,16.85,81194.0
2017-03-06 15:30:00,16.85,16.85,16.83,16.83,120603.0,16.85,16.85,16.83,16.83,120603.0
2017-03-06 15:40:00,16.84,16.85,16.83,16.84,217662.0,16.84,16.85,16.83,16.84,217662.0
2017-03-06 15:50:00,16.84,16.85,16.83,16.83,275979.0,16.84,16.85,16.83,16.83,275979.0
2017-03-07 09:30:00,16.64,16.65,16.59,16.61,1099204.0,16.64,16.65,16.59,16.61,1099204.0
2017-03-07 09:40:00,16.61,16.62,16.56,16.58,557325.0,16.61,16.62,16.56,16.58,557325.0
2017-03-07 09:50:00,16.57,16.59,16.56,16.57,325065.0,16.57,16.59,16.56,16.57,325065.0
2017-03-07 10:00:00,16.58,16.59,16.55,16.58,173633.0,16.58,16.59,16.55,16.58,173633.0
2017-03-07 10:10:00,16.58,16.6,16.57,16.59,178050.0,16.58,16.6,16.57,16.59,178050.0
2017-03-07 10:20:00,16.58,16.59,16.56,16.57,148915.0,16.58,16.59,16.56,16.57,148915.0
2017-03-07 10:30:00,16.58,16.61,16.57,16.6,115895.0,16.58,16.61,16.57,16.6,115895.0
2017-03-07 10:40:00,16.59,16.61,16.58,16.61,72792.0,16.59,16.61,16.58,16.61,72792.0
2017-03-07 10:50:00,16.6,16.67,16.6,16.66,114058.0,16.6,16.67,16.6,16.66,114058.0
2017-03-07 11:00:00,16.66,16.69,16.63,16.64,181465.0,16.66,16.69,16.63,16.64,181465.0
2017-03-07 11:10:00,16.63,16.64,16.6,16.61,170429.0,16.63,16.64,16.6,16.61,170429.0
2017-03-07 11:20:00,16.61,16.62,16.59,16.6,55597.0,16.61,16.62,16.59,16.6,55597.0
2017-03-07 11:30:00,16.59,16.6,16.58,16.59,124663.0,16.59,16.6,16.58,16.59,124663.0
2017-03-07 11:40:00,16.59,16.6,16.58,16.59,109727.0,16.59,16.6,16.58,16.59,109727.0
2017-03-07 11:50:00,16.59,16.61,16.59,16.61,54070.0,16.59,16.61,16.59,16.61,54070.0
2017-03-07 12:00:00,16.6,16.61,16.6,16.61,44811.0,16.6,16.61,16.6,16.61,44811.0
2017-03-07 12:10:00,16.61,16.62,16.6,16.61,125032.0,16.61,16.62,16.6,16.61,125032.0
2017-03-07 12:20:00,16.61,16.61,16.59,16.6,90058.0,16.61,16.61,16.59,16.6,90058.0
2017-03-07 12:30:00,16.6,16.61,16.59,16.6,80658.0,16.6,16.61,16.59,16.6,80658.0
2017-03-07 12:40:00,16.6,16.61,16.59,16.6,43434.0,16.6,16.61,16.59,16.6,43434.0
2017-03-07 12:50:00,16.6,16.61,16.59,16.6,40070.0,16.6,16.61,16.59,16.6,40070.0
2017-03-07 13:00:00,16.6,16.6,16.59,16.6,73456.0,16.6,16.6,16.59,16.6,73456.0
2017-03-07 13:10:00,16.6,16.61,16.59,16.6,92240.0,16.6,16.61,16.59,16.6,92240.0
2017-03-07 13:20:00,16.6,16.61,16.57,16.6,128388.0,16.6,16.61,16.57,16.6,128388.0
2017-03-07 13:30:00,16.6,16.61,16.59,16.59,62085.0,16.6,16.61,16.59,16.59,62085.0
2017-03-07 13:40:00,16.59,16.61,16.59,16.59,66083.0,16.59,16.61,16.59,16.59,66083.0
2017-03-07 13:50:00,16.6,16.6,16.58,16.59,22049.0,16.6,16.6,16.58,16.59,22049.0
2017-03-07 14:00:00,16.59,16.59,16.58,16.59,36046.0,16.59,16.59,16.58,16.59,36046.0
2017-03-07 14:10:00,16.59,16.59,16.58,16.59,29523.0,16.59,16.59,16.58,16.59,29523.0
2017-03-07 14:20:00,16.59,16.59,16.56,16.57,221683.0,16.59,16.59,16.56,16.57,221683.0
2017-03-07 14:30:00,16.58,16.58,16.56,16.56,92463.0,16.58,16.58,16.56,16.56,92463.0
2017-03-07 14:40:00,16.56,16.57,16.56,16.57,82919.0,16.56,16.57,16.56,16.57,82919.0
2017-03-07 14:50:00,16.57,16.57,16.56,16.57,38819.0,16.57,16.57,16.56,16.57,38819.0
2017-03-07 15:00:00,16.56,16.57,16.56,16.56,63850.0,16.56,16.57,16.56,16.56,63850.0
2017-03-07 15:10:00,16.56,16.57,16.54,16.56,203007.0,16.56,16.57,16.54,16.56,203007.0
2017-03-07 15:20:00,16.55,16.57,16.55,16.57,130379.0,16.55,16.57,16.55,16.57,130379.0
2017-03-07 15:30:00,16.56,16.57,16.56,16.56,93788.0,16.56,16.57,16.56,16.56,93788.0
2017-03-07 15:40:00,16.56,16.58,16.56,16.56,208742.0,16.56,16.58,16.56,16.56,208742.0
2017-03-07 15:50:00,16.56,16.57,16.55,16.55,621527.0,16.56,16.57,16.55,16.55,621527.0
2017-03-08 09:30:00,16.41,16.42,16.38,16.4,567469.0,16.41,16.42,16.38,16.4,567469.0
2017-03-08 09:40:00,16.39,16.43,16.39,16.43,363132.0,16.39,16.43,16.39,16.43,363132.0
2017-03-08 09:50:00,16.42,16.44,16.41,16.42,88226.0,16.42,16.44,16.41,16.42,88226.0
2017-03-08 10:00:00,16.43,16.43,16.4,16.4,124266.0,16.43,16.43,16.4,16.4,124266.0
2017-03-08 10:10:00,16.41,16.41,16.38,16.39,110200.0,16.41,16.41,16.38,16.39,110200.0
2017-03-08 10:20:00,16.39,16.4,16.36,16.39,539497.0,16.39,16.4,16.36,16.39,539497.0
2017-03-08 10:30:00,16.39,16.4,16.37,16.39,267857.0,16.39,16.4,16.37,16.39,267857.0
2017-03-08 10:40:00,16.38,16.41,16.38,16.39,384487.0,16.38,16.41,16.38,16.39,384487.0
2017-03-08 10:50:00,16.38,16.39,16.37,16.39,98363.0,16.38,16.39,16.37,16.39,98363.0
2017-03-08 11:00:00,16.39,16.39,16.36,16.36,174078.0,16.39,16.39,16.36,16.36,174078.0
2017-03-08 11:10:00,16.36,16.36,16.33,16.35,202805.0,16.36,16.36,16.33,16.35,202805.0
2017-03-08 11:20:00,16.34,16.36,16.34,16.35,140965.0,16.34,16.36,16.34,16.35,140965.0
2017-03-08 11:30:00,16.35,16.37,16.34,16.37,132614.0,16.35,16.37,16.34,16.37,132614.0
2017-03-08 11:40:00,16.36,16.4,16.35,16.38,162555.0,16.36,16.4,16.35,16.38,162555.0
2017-03-08 11:50:00,16.38,16.38,16.35,16.36,52970.0,16.38,16.38,16.35,16.36,52970.0
2017-03-08 12:00:00,16.35,16.36,16.34,16.36,63752.0,16.35,16.36,16.34,16.36,63752.0
2017-03-08 12:10:00,16.35,16.35,16.32,16.35,106500.0,16.35,16.35,16.32,16.35,106500.0
2017-03-08 12:20:00,16.35,16.35,16.33,16.34,108679.0,16.35,16.35,16.33,16.34,108679.0
2017-03-08 12:30:00,16.34,16.35,16.33,16.35,77488.0,16.34,16.35,16.33,16.35,77488.0
2017-03-08 12:40:00,16.34,16.35,16.32,16.33,89958.0,16.34,16.35,16.32,16.33,89958.0
2017-03-08 12:50:00,16.33,16.34,16.31,16.32,89931.0,16.33,16.34,16.31,16.32,89931.0
2017-03-08 13:00:00,16.32,16.34,16.31,16.33,71843.0,16.32,16.34,16.31,16.33,71843.0
2017-03-08 13:10:00,16.33,16.36,16.32,16.36,174605.0,16.33,16.36,16.32,16.36,174605.0
2017-03-08 13:20:00,16.36,16.38,16.35,16.36,117560.0,16.36,16.38,16.35,16.36,117560.0
2017-03-08 13:30:00,16.36,16.38,16.36,16.38,50161.0,16.36,16.38,16.36,16.38,50161.0
2017-03-08 13:40:00,16.38,16.38,16.36,16.37,37698.0,16.38,16.38,16.36,16.37,37698.0
2017-03-08 13:50:00,16.37,16.38,16.36,16.36,75151.0,16.37,16.38,16.36,16.36,75151.0
2017-03-08 14:00:00,16.37,16.37,16.34,16.34,145911.0,16.37,16.37,16.34,16.34,145911.0
2017-03-08 14:10:00,16.34,16.35,16.33,16.34,193278.0,16.34,16.35,16.33,16.34,193278.0
2017-03-08 14:20:00,16.34,16.35,16.32,16.33,98553.0,16.34,16.35,16.32,16.33,98553.0
2017-03-08 14:30:00,16.34,16.35,16.33,16.35,109893.0,16.34,16.35,16.33,16.35,109893.0
2017-03-08 14:40:00,16.35,16.36,16.34,16.35,88377.0,16.35,16.36,16.34,16.35,88377.0
2017-03-08 14:50:00,16.35,16.36,16.34,16.35,100559.0,16.35,16.36,16.34,16.35,100559.0
2017-03-08 15:00:00,16.35,16.35,16.33,16.34,65561.0,16.35,16.35,16.33,16.34,65561.0
2017-03-08 15:10:00,16.33,16.35,16.33,16.34,222026.0,16.33,16.35,16.33,16.34,222026.0
2017-03-08 15:20:00,16.34,16.35,16.33,16.35,71718.0,16.34,16.35,16.33,16.35,71718.0
2017-03-08 15:30:00,16.35,16.35,16.34,16.34,181815.0,16.35,16.35,16.34,16.34,181815.0
2017-03-08 15:40:00,16.35,16.35,16.32,16.33,209391.0,16.35,16.35,16.32,16.33,209391.0
2017-03-08 15:50:00,16.32,16.33,16.32,16.32,607636.0,16.32,16.33,16.32,16.32,607636.0
2017-03-09 09:30:00,16.32,16.34,16.29,16.32,445602.0,16.32,16.34,16.29,16.32,445602.0
2017-03-09 09:40:00,16.32,16.34,16.31,16.33,169822.0,16.32,16.34,16.31,16.33,169822.0
2017-03-09 09:50:00,16.32,16.33,16.29,16.3,130649.0,16.32,16.33,16.29,16.3,130649.0
2017-03-09 10:00:00,16.3,16.31,16.26,16.27,150973.0,16.3,16.31,16.26,16.27,150973.0
2017-03-09 10:10:00,16.27,16.29,16.26,16.27,150534.0,16.27,16.29,16.26,16.27,150534.0
2017-03-09 10:20:00,16.27,16.28,16.24,16.27,211182.0,16.27,16.28,16.24,16.27,211182.0
2017-03-09 10:30:00,16.26,16.27,16.26,16.26,46636.0,16.26,16.27,16.26,16.26,46636.0
2017-03-09 10:40:00,16.26,16.27,16.24,16.25,76803.0,16.26,16.27,16.24,16.25,76803.0
2017-03-09 10:50:00,16.24,16.25,16.22,16.23,177941.0,16.24,16.25,16.22,16.23,177941.0
2017-03-09 11:00:00,16.23,16.24,16.13,16.14,388130.0,16.23,16.24,16.13,16.14,388130.0
2017-03-09 11:10:00,16.14,16.2,16.13,16.2,212612.0,16.14,16.2,16.13,16.2,212612.0
2017-03-09 11:20:00,16.2,16.21,16.18,16.19,58285.0,16.2,16.21,16.18,16.19,58285.0
2017-03-09 11:30:00,16.19,16.22,16.18,16.19,217483.0,16.19,16.22,16.18,16.19,217483.0
2017-03-09 11:40:00,16.2,16.21,16.19,16.2,323573.0,16.2,16.21,16.19,16.2,323573.0
2017-03-09 11:50:00,16.21,16.22,16.18,16.19,367969.0,16.21,16.22,16.18,16.19,367969.0
2017-03-09 12:00:00,16.18,16.19,16.16,16.16,65005.0,16.18,16.19,16.16,16.16,65005.0
2017-03-09 12:10:00,16.16,16.16,16.13,16.14,83473.0,16.16,16.16,16.13,16.14,83473.0
2017-03-09 12:20:00,16.13,16.16,16.13,16.14,66835.0,16.13,16.16,16.13,16.14,66835.0
2017-03-09 12:30:00,16.14,16.15,16.11,16.13,211329.0,16.14,16.15,16.11,16.13,211329.0
2017-03-09 12:40:00,16.12,16.15,16.12,16.14,73302.0,16.12,16.15,16.12,16.14,73302.0
2017-03-09 12:50:00,16.14,16.15,16.13,16.13,104198.0,16.14,16.15,16.13,16.13,104198.0
2017-03-09 13:00:00,16.13,16.14,16.12,16.14,94371.0,16.13,16.14,16.12,16.14,94371.0
2017-03-09 13:10:00,16.14,16.14,16.09,16.13,162013.0,16.14,16.14,16.09,16.13,162013.0
2017-03-09 13:20:00,16.13,16.14,16.11,16.12,89635.0,16.13,16.14,16.11,16.12,89635.0
2017-03-09 13:30:00,16.12,16.13,16.1,16.12,144769.0,16.12,16.13,16.1,16.12,144769.0
2017-03-09 13:40:00,16.13,16.13,16.11,16.12,58065.0,16.13,16.13,16.11,16.12,58065.0
2017-03-09 13:50:00,16.12,16.13,16.1,16.1,77918.0,16.12,16.13,16.1,16.1,77918.0
2017-03-09 14:00:00,16.1,16.12,16.06,16.08,302320.0,16.1,16.12,16.06,16.08,302320.0
2017-03-09 14:10:00,16.08,16.09,16.07,16.07,132205.0,16.08,16.09,16.07,16.07,132205.0
2017-03-09 14:20:00,16.08,16.09,16.06,16.07,179613.0,16.08,16.09,16.06,16.07,179613.0
2017-03-09 14:30:00,16.07,16.09,16.07,16.07,54985.0,16.07,16.09,16.07,16.07,54985.0
2017-03-09 14:40:00,16.07,16.08,16.06,16.07,1066253.0,16.07,16.08,16.06,16.07,1066253.0
2017-03-09 14:50:00,16.07,16.07,16.05,16.05,118464.0,16.07,16.07,16.05,16.05,118464.0
2017-03-09 15:00:00,16.05,16.07,16.05,16.06,226334.0,16.05,16.07,16.05,16.06,226334.0
2017-03-09 15:10:00,16.07,16.1,16.06,16.1,150443.0,16.07,16.1,16.06,16.1,150443.0
2017-03-09 15:20:00,16.1,16.1,16.05,16.06,244592.0,16.1,16.1,16.05,16.06,244592.0
2017-03-09 15:30:00,16.05,16.07,16.05,16.07,458364.0,16.05,16.07,16.05,16.07,458364.0
2017-03-09 15:40:00,16.07,16.07,16.05,16.05,242050.0,16.07,16.07,16.05,16.05,242050.0
2017-03-09 15:50:00,16.05,16.07,16.04,16.07,667535.0,16.05,16.07,16.04,16.07,667535.0
2017-03-10 09:30:00,16.07,16.09,16.05,16.06,308124.0,16.07,16.09,16.05,16.06,308124.0
2017-03-10 09:40:00,16.07,16.07,16.03,16.05,212065.0,16.07,16.07,16.03,16.05,212065.0
2017-03-10 09:50:00,16.05,16.11,16.04,16.1,186593.0,16.05,16.11,16.04,16.1,186593.0
2017-03-10 10:00:00,16.1,16.11,16.03,16.08,347722.0,16.1,16.11,16.03,16.08,347722.0
2017-03-10 10:10:00,16.09,16.1,16.07,16.08,168945.0,16.09,16.1,16.07,16.08,168945.0
2017-03-10 10:20:00,16.09,16.1,16.06,16.06,93854.0,16.09,16.1,16.06,16.06,93854.0
2017-03-10 10:30:00,16.07,16.09,16.06,16.09,103381.0,16.07,16.09,16.06,16.09,103381.0
2017-03-10 10:40:00,16.1,16.1,16.04,16.06,353337.0,16.1,16.1,16.04,16.06,353337.0
2017-03-10 10:50:00,16.07,16.07,16.03,16.04,89179.0,16.07,16.07,16.03,16.04,89179.0
2017-03-10 11:00:00,16.04,16.04,16.01,16.02,410762.0,16.04,16.04,16.01,16.02,410762.0
2017-03-10 11:10:00,16.01,16.03,16.01,16.01,482613.0,16.01,16.03,16.01,16.01,482613.0
2017-03-10 11:20:00,16.02,16.03,16.01,16.01,90575.0,16.02,16.03,16.01,16.01,90575.0
2017-03-10 11:30:00,16.02,16.03,16.01,16.02,97539.0,16.02,16.03,16.01,16.02,97539.0
2017-03-10 11:40:00,16.01,16.02,16.0,16.01,257672.0,16.01,16.02,16.0,16.01,257672.0
2017-03-10 11:50:00,16.01,16.04,16.01,16.03,94765.0,16.01,16.04,16.01,16.03,94765.0
2017-03-10 12:00:00,16.02,16.04,16.02,16.03,51011.0,16.02,16.04,16.02,16.03,51011.0
2017-03-10 12:10:00,16.02,16.03,16.0,16.01,172880.0,16.02,16.03,16.0,16.01,172880.0
2017-03-10 12:20:00,16.02,16.04,16.01,16.04,129698.0,16.02,16.04,16.01,16.04,129698.0
2017-03-10 12:30:00,16.04,16.06,16.02,16.05,106632.0,16.04,16.06,16.02,16.05,106632.0
2017-03-10 12:40:00,16.05,16.05,16.03,16.03,146442.0,16.05,16.05,16.03,16.03,146442.0
2017-03-10 12:50:00,16.04,16.04,16.02,16.04,89575.0,16.04,16.04,16.02,16.04,89575.0
2017-03-10 13:00:00,16.04,16.05,16.03,16.04,35653.0,16.04,16.05,16.03,16.04,35653.0
2017-03-10 13:10:00,16.05,16.05,16.01,16.01,92219.0,16.05,16.05,16.01,16.01,92219.0
2017-03-10 13:20:00,16.01,16.03,16.0,16.02,89216.0,16.01,16.03,16.0,16.02,89216.0
2017-03-10 13:30:00,16.02,16.04,16.02,16.04,44093.0,16.02,16.04,16.02,16.04,44093.0
2017-03-10 13:40:00,16.04,16.04,16.03,16.04,38783.0,16.04,16.04,16.03,16.04,38783.0
2017-03-10 13:50:00,16.04,16.06,16.03,16.04,130178.0,16.04,16.06,16.03,16.04,130178.0
2017-03-10 14:00:00,16.04,16.05,16.03,16.04,124374.0,16.04,16.05,16.03,16.04,124374.0
2017-03-10 14:10:00,16.03,16.05,16.03,16.04,51079.0,16.03,16.05,16.03,16.04,51079.0
2017-03-10 14:20:00,16.05,16.05,16.04,16.05,27350.0,16.05,16.05,16.04,16.05,27350.0
2017-03-10 14:30:00,16.05,16.06,16.04,16.06,53687.0,16.05,16.06,16.04,16.06,53687.0
2017-03-10 14:40:00,16.05,16.08,16.05,16.06,124238.0,16.05,16.08,16.05,16.06,124238.0
2017-03-10 14:50:00,16.07,16.07,16.05,16.05,145010.0,16.07,16.07,16.05,16.05,145010.0
2017-03-10 15:00:00,16.06,16.09,16.05,16.09,139793.0,16.06,16.09,16.05,16.09,139793.0
2017-03-10 15:10:00,16.08,16.1,16.07,16.09,153679.0,16.08,16.1,16.07,16.09,153679.0
2017-03-10 15:20:00,16.09,16.14,16.09,16.13,284259.0,16.09,16.14,16.09,16.13,284259.0
2017-03-10 15:30:00,16.14,16.14,16.12,16.13,104578.0,16.14,16.14,16.12,16.13,104578.0
2017-03-10 15:40:00,16.13,16.13,16.11,16.11,355558.0,16.13,16.13,16.11,16.11,355558.0
2017-03-10 15:50:00,16.11,16.16,16.11,16.16,497702.0,16.11,16.16,16.11,16.16,497702.0
2017-03-13 09:30:00,16.09,16.1,16.06,16.08,288393.0,16.09,16.1,16.06,16.08,288393.0
2017-03-13 09:40:00,16.08,16.1,16.07,16.09,106909.0,16.08,16.1,16.07,16.09,106909.0
2017-03-13 09:50:00,16.09,16.13,16.09,16.1,145801.0,16.09,16.13,16.09,16.1,145801.0
2017-03-13 10:00:00,16.11,16.11,16.08,16.1,253555.0,16.11,16.11,16.08,16.1,253555.0
2017-03-13 10:10:00,16.1,16.12,16.1,16.11,67489.0,16.1,16.12,16.1,16.11,67489.0
2017-03-13 10:20:00,16.11,16.13,16.11,16.11,65335.0,16.11,16.13,16.11,16.11,65335.0
2017-03-13 10:30:00,16.12,16.12,16.1,16.11,147279.0,16.12,16.12,16.1,16.11,147279.0
2017-03-13 10:40:00,16.11,16.12,16.1,16.11,62193.0,16.11,16.12,16.1,16.11,62193.0
2017-03-13 10:50:00,16.1,16.1,16.07,16.09,99974.0,16.1,16.1,16.07,16.09,99974.0
2017-03-13 11:00:00,16.08,16.09,16.06,16.07,164519.0,16.08,16.09,16.06,16.07,164519.0
2017-03-13 11:10:00,16.07,16.09,16.07,16.09,68460.0,16.07,16.09,16.07,16.09,68460.0
2017-03-13 11:20:00,16.08,16.11,16.08,16.1,247866.0,16.08,16.11,16.08,16.1,247866.0
2017-03-13 11:30:00,16.1,16.13,16.09,16.13,173157.0,16.1,16.13,16.09,16.13,173157.0
2017-03-13 11:40:00,16.13,16.13,16.1,16.11,84413.0,16.13,16.13,16.1,16.11,84413.0
2017-03-13 11:50:00,16.11,16.11,16.1,16.11,107457.0,16.11,16.11,16.1,16.11,107457.0
2017-03-13 12:00:00,16.1,16.12,16.1,16.11,41668.0,16.1,16.12,16.1,16.11,41668.0
2017-03-13 12:10:00,16.11,16.12,16.1,16.11,102711.0,16.11,16.12,16.1,16.11,102711.0
2017-03-13 12:20:00,16.11,16.11,16.09,16.11,116054.0,16.11,16.11,16.09,16.11,116054.0
2017-03-13 12:30:00,16.1,16.12,16.1,16.11,111085.0,16.1,16.12,16.1,16.11,111085.0
2017-03-13 12:40:00,16.1,16.11,16.1,16.11,57710.0,16.1,16.11,16.1,16.11,57710.0
2017-03-13 12:50:00,16.1,16.11,16.09,16.1,77451.0,16.1,16.11,16.09,16.1,77451.0
2017-03-13 13:00:00,16.1,16.1,16.07,16.07,189103.0,16.1,16.1,16.07,16.07,189103.0
2017-03-13 13:10:00,16.08,16.08,16.07,16.07,34103.0,16.08,16.08,16.07,16.07,34103.0
2017-03-13 13:20:00,16.07,16.08,16.06,16.07,141099.0,16.07,16.08,16.06,16.07,141099.0
2017-03-13 13:30:00,16.08,16.08,16.07,16.08,22297.0,16.08,16.08,16.07,16.08,22297.0
2017-03-13 13:40:00,16.08,16.09,16.07,16.09,82776.0,16.08,16.09,16.07,16.09,82776.0
2017-03-13 13:50:00,16.09,16.09,16.07,16.07,50619.0,16.09,16.09,16.07,16.07,50619.0
2017-03-13 14:00:00,16.07,16.08,16.07,16.08,27885.0,16.07,16.08,16.07,16.08,27885.0
2017-03-13 14:10:00,16.07,16.09,16.07,16.08,68189.0,16.07,16.09,16.07,16.08,68189.0
2017-03-13 14:20:00,16.09,16.09,16.08,16.09,49581.0,16.09,16.09,16.08,16.09,49581.0
2017-03-13 14:30:00,16.09,16.09,16.07,16.08,67311.0,16.09,16.09,16.07,16.08,67311.0
2017-03-13 14:40:00,16.07,16.08,16.07,16.08,29066.0,16.07,16.08,16.07,16.08,29066.0
2017-03-13 14:50:00,16.07,16.09,16.07,16.08,89230.0,16.07,16.09,16.07,16.08,89230.0
2017-03-13 15:00:00,16.08,16.09,16.07,16.07,33672.0,16.08,16.09,16.07,16.07,33672.0
2017-03-13 15:10:00,16.08,16.09,16.07,16.09,63386.0,16.08,16.09,16.07,16.09,63386.0
2017-03-13 15:20:00,16.09,16.09,16.07,16.07,76724.0,16.09,16.09,16.07,16.07,76724.0
2017-03-13 15:30:00,16.07,16.08,16.07,16.07,55390.0,16.07,16.08,16.07,16.07,55390.0
2017-03-13 15:40:00,16.07,16.08,16.07,16.08,67167.0,16.07,16.08,16.07,16.08,67167.0
2017-03-13 15:50:00,16.07,16.08,16.07,16.07,343095.0,16.07,16.08,16.07,16.07,343095.0
2017-03-14 09:30:00,16.05,16.06,16.02,16.04,309860.0,16.05,16.06,16.02,16.04,309860.0
2017-03-14 09:40:00,16.04,16.04,16.02,16.02,62090.0,16.04,16.04,16.02,16.02,62090.0
2017-03-14 09:50:00,16.02,16.05,16.01,16.04,87330.0,16.02,16.05,16.01,16.04,87330.0
2017-03-14 10:00:00,16.04,16.08,16.04,16.07,127936.0,16.04,16.08,16.04,16.07,127936.0
2017-03-14 10:10:00,16.06,16.1,16.06,16.09,114472.0,16.06,16.1,16.06,16.09,114472.0
2017-03-14 10:20:00,16.09,16.12,16.08,16.11,83883.0,16.09,16.12,16.08,16.11,83883.0
2017-03-14 10:30:00,16.11,16.12,16.08,16.08,103813.0,16.11,16.12,16.08,16.08,103813.0
2017-03-14 10:40:00,16.09,16.09,16.07,16.09,37078.0,16.09,16.09,16.07,16.09,37078.0
2017-03-14 10:50:00,16.09,16.09,16.06,16.08,133092.0,16.09,16.09,16.06,16.08,133092.0
2017-03-14 11:00:00,16.08,16.1,16.08,16.1,42410.0,16.08,16.1,16.08,16.1,42410.0
2017-03-14 11:10:00,16.1,16.11,16.08,16.1,143223.0,16.1,16.11,16.08,16.1,143223.0
2017-03-14 11:20:00,16.09,16.11,16.09,16.1,70435.0,16.09,16.11,16.09,16.1,70435.0
2017-03-14 11:30:00,16.1,16.12,16.1,16.12,51069.0,16.1,16.12,16.1,16.12,51069.0
2017-03-14 11:40:00,16.11,16.12,16.1,16.11,140560.0,16.11,16.12,16.1,16.11,140560.0
2017-03-14 11:50:00,16.11,16.12,16.09,16.11,52063.0,16.11,16.12,16.09,16.11,52063.0
2017-03-14 12:00:00,16.11,16.12,16.08,16.09,62650.0,16.11,16.12,16.08,16.09,62650.0
2017-03-14 12:10:00,16.09,16.09,16.07,16.07,125276.0,16.09,16.09,16.07,16.07,125276.0
2017-03-14 12:20:00,16.07,16.08,16.05,16.06,100603.0,16.07,16.08,16.05,16.06,100603.0
2017-03-14 12:30:00,16.05,16.06,16.03,16.03,91885.0,16.05,16.06,16.03,16.03,91885.0
2017-03-14 12:40:00,16.03,16.05,16.03,16.04,41441.0,16.03,16.05,16.03,16.04,41441.0
2017-03-14 12:50:00,16.04,16.06,16.04,16.05,140587.0,16.04,16.06,16.04,16.05,140587.0
2017-03-14 13:00:00,16.05,16.05,16.03,16.04,67615.0,16.05,16.05,16.03,16.04,67615.0
2017-03-14 13:10:00,16.05,16.05,16.01,16.02,81706.0,16.05,16.05,16.01,16.02,81706.0
2017-03-14 13:20:00,16.02,16.05,16.02,16.05,62649.0,16.02,16.05,16.02,16.05,62649.0
2017-03-14 13:30:00,16.05,16.05,16.02,16.03,69678.0,16.05,16.05,16.02,16.03,69678.0
2017-03-14 13:40:00,16.03,16.06,16.02,16.06,55030.0,16.03,16.06,16.02,16.06,55030.0
2017-03-14 13:50:00,16.05,16.06,16.03,16.04,50199.0,16.05,16.06,16.03,16.04,50199.0
2017-03-14 14:00:00,16.04,16.04,16.03,16.04,30084.0,16.04,16.04,16.03,16.04,30084.0
2017-03-14 14:10:00,16.03,16.04,16.03,16.04,104383.0,16.03,16.04,16.03,16.04,104383.0
2017-03-14 14:20:00,16.04,16.04,16.03,16.03,42033.0,16.04,16.04,16.03,16.03,42033.0
2017-03-14 14:30:00,16.03,16.04,16.02,16.02,30295.0,16.03,16.04,16.02,16.02,30295.0
2017-03-14 14:40:00,16.03,16.03,16.01,16.01,120011.0,16.03,16.03,16.01,16.01,120011.0
2017-03-14 14:50:00,16.0,16.02,16.0,16.02,89587.0,16.0,16.02,16.0,16.02,89587.0
2017-03-14 15:00:00,16.01,16.01,15.98,15.99,366310.0,16.01,16.01,15.98,15.99,366310.0
2017-03-14 15:10:00,15.99,16.01,15.97,16.0,198433.0,15.99,16.01,15.97,16.0,198433.0
2017-03-14 15:20:00,16.01,16.01,16.0,16.0,46588.0,16.01,16.01,16.0,16.0,46588.0
2017-03-14 15:30:00,16.0,16.01,16.0,16.0,54142.0,16.0,16.01,16.0,16.0,54142.0
2017-03-14 15:40:00,16.0,16.01,15.97,15.98,467233.0,16.0,16.01,15.97,15.98,467233.0
2017-03-14 15:50:00,15.98,16.0,15.97,15.99,329786.0,15.98,16.0,15.97,15.99,329786.0
2017-03-15 09:30:00,16.03,16.04,16.02,16.03,185948.0,16.03,16.04,16.02,16.03,185948.0
2017-03-15 09:40:00,16.03,16.03,16.0,16.02,132859.0,16.03,16.03,16.0,16.02,132859.0
2017-03-15 09:50:00,16.02,16.03,15.99,15.99,40500.0,16.02,16.03,15.99,15.99,40500.0
2017-03-15 10:00:00,16.0,16.0,15.94,15.97,766183.0,16.0,16.0,15.94,15.97,766183.0
2017-03-15 10:10:00,15.96,15.98,15.95,15.97,133283.0,15.96,15.98,15.95,15.97,133283.0
2017-03-15 10:20:00,15.97,16.02,15.97,16.02,141621.0,15.97,16.02,15.97,16.02,141621.0
2017-03-15 10:30:00,16.02,16.02,16.0,16.01,105495.0,16.02,16.02,16.0,16.01,105495.0
2017-03-15 10:40:00,16.01,16.01,15.98,15.98,88736.0,16.01,16.01,15.98,15.98,88736.0
2017-03-15 10:50:00,15.98,15.99,15.96,15.97,65356.0,15.98,15.99,15.96,15.97,65356.0
2017-03-15 11:00:00,15.97,15.97,15.94,15.95,54869.0,15.97,15.97,15.94,15.95,54869.0
2017-03-15 11:10:00,15.96,15.97,15.95,15.96,36171.0,15.96,15.97,15.95,15.96,36171.0
2017-03-15 11:20:00,15.97,15.98,15.96,15.97,59200.0,15.97,15.98,15.96,15.97,59200.0
2017-03-15 11:30:00,15.97,15.99,15.96,15.99,55925.0,15.97,15.99,15.96,15.99,55925.0
2017-03-15 11:40:00,15.98,16.0,15.98,15.99,68317.0,15.98,16.0,15.98,15.99,68317.0
2017-03-15 11:50:00,15.99,16.0,15.98,15.98,40781.0,15.99,16.0,15.98,15.98,40781.0
2017-03-15 12:00:00,15.97,15.98,15.96,15.97,53292.0,15.97,15.98,15.96,15.97,53292.0
2017-03-15 12:10:00,15.98,15.98,15.96,15.97,38604.0,15.98,15.98,15.96,15.97,38604.0
2017-03-15 12:20:00,15.97,15.98,15.96,15.97,39754.0,15.97,15.98,15.96,15.97,39754.0
2017-03-15 12:30:00,15.97,16.01,15.96,16.01,83854.0,15.97,16.01,15.96,16.01,83854.0
2017-03-15 12:40:00,16.01,16.01,15.99,16.0,71603.0,16.01,16.01,15.99,16.0,71603.0
2017-03-15 12:50:00,16.0,16.01,15.99,16.01,32772.0,16.0,16.01,15.99,16.01,32772.0
2017-03-15 13:00:00,16.0,16.01,15.99,15.99,274678.0,16.0,16.01,15.99,15.99,274678.0
2017-03-15 13:10:00,15.98,16.02,15.98,16.01,99512.0,15.98,16.02,15.98,16.01,99512.0
2017-03-15 13:20:00,16.0,16.05,16.0,16.05,89767.0,16.0,16.05,16.0,16.05,89767.0
2017-03-15 13:30:00,16.05,16.08,16.04,16.05,116882.0,16.05,16.08,16.04,16.05,116882.0
2017-03-15 13:40:00,16.06,16.08,16.05,16.07,77945.0,16.06,16.08,16.05,16.07,77945.0
2017-03-15 13:50:00,16.07,16.1,16.02,16.02,134805.0,16.07,16.1,16.02,16.02,134805.0
2017-03-15 14:00:00,16.02,16.25,16.02,16.19,2160597.0,16.02,16.25,16.02,16.19,2160597.0
2017-03-15 14:10:00,16.2,16.23,16.18,16.21,411700.0,16.2,16.23,16.18,16.21,411700.0
2017-03-15 14:20:00,16.21,16.25,16.21,16.23,240111.0,16.21,16.25,16.21,16.23,240111.0
2017-03-15 14:30:00,16.23,16.26,16.2,16.26,255620.0,16.23,16.26,16.2,16.26,255620.0
2017-03-15 14:40:00,16.26,16.35,16.25,16.29,886444.0,16.26,16.35,16.25,16.29,886444.0
2017-03-15 14:50:00,16.3,16.35,16.29,16.33,293710.0,16.3,16.35,16.29,16.33,293710.0
2017-03-15 15:00:00,16.33,16.35,16.31,16.32,215060.0,16.33,16.35,16.31,16.32,215060.0
2017-03-15 15:10:00,16.31,16.32,16.29,16.3,225921.0,16.31,16.32,16.29,16.3,225921.0
2017-03-15 15:20:00,16.31,16.36,16.3,16.34,256968.0,16.31,16.36,16.3,16.34,256968.0
2017-03-15 15:30:00,16.34,16.39,16.34,16.37,263462.0,16.34,16.39,16.34,16.37,263462.0
2017-03-15 15:40:00,16.37,16.42,16.36,16.39,521015.0,16.37,16.42,16.36,16.39,521015.0
2017-03-15 15:50:00,16.4,16.45,16.39,16.42,733648.0,16.4,16.45,16.39,16.42,733648.0
2017-03-16 09:30:00,16.56,16.57,16.48,16.48,750413.0,16.56,16.57,16.48,16.48,750413.0
2017-03-16 09:40:00,16.48,16.49,16.45,16.45,344098.0,16.48,16.49,16.45,16.45,344098.0
2017-03-16 09:50:00,16.45,16.47,16.43,16.46,116922.0,16.45,16.47,16.43,16.46,116922.0
2017-03-16 10:00:00,16.46,16.47,16.42,16.44,144101.0,16.46,16.47,16.42,16.44,144101.0
2017-03-16 10:10:00,16.44,16.45,16.42,16.43,116031.0,16.44,16.45,16.42,16.43,116031.0
2017-03-16 10:20:00,16.44,16.45,16.43,16.44,107824.0,16.44,16.45,16.43,16.44,107824.0
2017-03-16 10:30:00,16.45,16.48,16.44,16.46,234365.0,16.45,16.48,16.44,16.46,234365.0
2017-03-16 10:40:00,16.46,16.48,16.46,16.46,118212.0,16.46,16.48,16.46,16.46,118212.0
2017-03-16 10:50:00,16.46,16.47,16.45,16.47,109484.0,16.46,16.47,16.45,16.47,109484.0
2017-03-16 11:00:00,16.46,16.48,16.46,16.46,190893.0,16.46,16.48,16.46,16.46,190893.0
2017-03-16 11:10:00,16.46,16.49,16.46,16.47,71617.0,16.46,16.49,16.46,16.47,71617.0
2017-03-16 11:20:00,16.48,16.49,16.45,16.45,79883.0,16.48,16.49,16.45,16.45,79883.0
2017-03-16 11:30:00,16.45,16.46,16.41,16.41,243886.0,16.45,16.46,16.41,16.41,243886.0
2017-03-16 11:40:00,16.42,16.43,16.4,16.4,195277.0,16.42,16.43,16.4,16.4,195277.0
2017-03-16 11:50:00,16.4,16.43,16.39,16.42,133572.0,16.4,16.43,16.39,16.42,133572.0
2017-03-16 12:00:00,16.42,16.42,16.41,16.41,32452.0,16.42,16.42,16.41,16.41,32452.0
2017-03-16 12:10:00,16.42,16.44,16.41,16.43,59162.0,16.42,16.44,16.41,16.43,59162.0
2017-03-16 12:20:00,16.43,16.44,16.42,16.43,64141.0,16.43,16.44,16.42,16.43,64141.0
2017-03-16 12:30:00,16.44,16.44,16.42,16.42,48264.0,16.44,16.44,16.42,16.42,48264.0
2017-03-16 12:40:00,16.42,16.44,16.41,16.43,21692.0,16.42,16.44,16.41,16.43,21692.0
2017-03-16 12:50:00,16.43,16.45,16.43,16.44,64886.0,16.43,16.45,16.43,16.44,64886.0
2017-03-16 13:00:00,16.44,16.44,16.41,16.41,49606.0,16.44,16.44,16.41,16.41,49606.0
2017-03-16 13:10:00,16.41,16.43,16.41,16.42,99969.0,16.41,16.43,16.41,16.42,99969.0
2017-03-16 13:20:00,16.42,16.42,16.34,16.35,281701.0,16.42,16.42,16.34,16.35,281701.0
2017-03-16 13:30:00,16.35,16.37,16.34,16.36,48958.0,16.35,16.37,16.34,16.36,48958.0
2017-03-16 13:40:00,16.36,16.37,16.34,16.36,85113.0,16.36,16.37,16.34,16.36,85113.0
2017-03-16 13:50:00,16.36,16.39,16.36,16.38,105294.0,16.36,16.39,16.36,16.38,105294.0
2017-03-16 14:00:00,16.38,16.39,16.37,16.39,52367.0,16.38,16.39,16.37,16.39,52367.0
2017-03-16 14:10:00,16.39,16.39,16.37,16.39,75974.0,16.39,16.39,16.37,16.39,75974.0
2017-03-16 14:20:00,16.38,16.39,16.38,16.39,34204.0,16.38,16.39,16.38,16.39,34204.0
2017-03-16 14:30:00,16.39,16.39,16.38,16.39,42627.0,16.39,16.39,16.38,16.39,42627.0
2017-03-16 14:40:00,16.39,16.41,16.38,16.39,62089.0,16.39,16.41,16.38,16.39,62089.0
2017-03-16 14:50:00,16.39,16.42,16.39,16.41,132733.0,16.39,16.42,16.39,16.41,132733.0
2017-03-16 15:00:00,16.41,16.41,16.37,16.38,29598.0,16.41,16.41,16.37,16.38,29598.0
2017-03-16 15:10:00,16.38,16.39,16.37,16.38,130464.0,16.38,16.39,16.37,16.38,130464.0
2017-03-16 15:20:00,16.38,16.4,16.38,16.39,51114.0,16.38,16.4,16.38,16.39,51114.0
2017-03-16 15:30:00,16.39,16.4,16.38,16.39,108163.0,16.39,16.4,16.38,16.39,108163.0
2017-03-16 15:40:00,16.39,16.4,16.38,16.39,150178.0,16.39,16.4,16.38,16.39,150178.0
2017-03-16 15:50:00,16.39,16.41,16.38,16.4,331695.0,16.39,16.41,16.38,16.4,331695.0
2017-03-17 09:30:00,16.41,16.44,16.4,16.44,146707.0,16.41,16.44,16.4,16.44,146707.0
2017-03-17 09:40:00,16.44,16.45,16.43,16.44,140719.0,16.44,16.45,16.43,16.44,140719.0
2017-03-17 09:50:00,16.44,16.45,16.43,16.44,49038.0,16.44,16.45,16.43,16.44,49038.0
2017-03-17 10:00:00,16.45,16.47,16.44,16.45,383877.0,16.45,16.47,16.44,16.45,383877.0
2017-03-17 10:10:00,16.45,16.45,16.43,16.45,32642.0,16.45,16.45,16.43,16.45,32642.0
2017-03-17 10:20:00,16.44,16.46,16.43,16.46,33155.0,16.44,16.46,16.43,16.46,33155.0
2017-03-17 10:30:00,16.45,16.47,16.44,16.45,56531.0,16.45,16.47,16.44,16.45,56531.0
2017-03-17 10:40:00,16.44,16.45,16.43,16.43,160504.0,16.44,16.45,16.43,16.43,160504.0
2017-03-17 10:50:00,16.43,16.44,16.42,16.42,36678.0,16.43,16.44,16.42,16.42,36678.0
2017-03-17 11:00:00,16.42,16.43,16.41,16.42,43038.0,16.42,16.43,16.41,16.42,43038.0
2017-03-17 11:10:00,16.41,16.44,16.41,16.43,61343.0,16.41,16.44,16.41,16.43,61343.0
2017-03-17 11:20:00,16.43,16.45,16.43,16.45,15049.0,16.43,16.45,16.43,16.45,15049.0
2017-03-17 11:30:00,16.45,16.45,16.43,16.44,44047.0,16.45,16.45,16.43,16.44,44047.0
2017-03-17 11:40:00,16.43,16.44,16.43,16.44,8731.0,16.43,16.44,16.43,16.44,8731.0
2017-03-17 11:50:00,16.43,16.44,16.42,16.43,28691.0,16.43,16.44,16.42,16.43,28691.0
2017-03-17 12:00:00,16.42,16.43,16.42,16.42,13956.0,16.42,16.43,16.42,16.42,13956.0
2017-03-17 12:10:00,16.43,16.43,16.4,16.41,59666.0,16.43,16.43,16.4,16.41,59666.0
2017-03-17 12:20:00,16.41,16.43,16.41,16.43,57737.0,16.41,16.43,16.41,16.43,57737.0
2017-03-17 12:30:00,16.43,16.43,16.42,16.42,67551.0,16.43,16.43,16.42,16.42,67551.0
2017-03-17 12:40:00,16.43,16.43,16.42,16.43,49461.0,16.43,16.43,16.42,16.43,49461.0
2017-03-17 12:50:00,16.44,16.44,16.42,16.44,40695.0,16.44,16.44,16.42,16.44,40695.0
2017-03-17 13:00:00,16.44,16.45,16.43,16.45,15677.0,16.44,16.45,16.43,16.45,15677.0
2017-03-17 13:10:00,16.45,16.48,16.45,16.46,32588.0,16.45,16.48,16.45,16.46,32588.0
2017-03-17 13:20:00,16.46,16.5,16.46,16.5,76335.0,16.46,16.5,16.46,16.5,76335.0
2017-03-17 13:30:00,16.49,16.5,16.46,16.46,38901.0,16.49,16.5,16.46,16.46,38901.0
2017-03-17 13:40:00,16.46,16.47,16.46,16.46,36178.0,16.46,16.47,16.46,16.46,36178.0
2017-03-17 13:50:00,16.47,16.48,16.46,16.47,78050.0,16.47,16.48,16.46,16.47,78050.0
2017-03-17 14:00:00,16.47,16.48,16.47,16.48,22660.0,16.47,16.48,16.47,16.48,22660.0
2017-03-17 14:10:00,16.48,16.49,16.47,16.49,39665.0,16.48,16.49,16.47,16.49,39665.0
2017-03-17 14:20:00,16.48,16.49,16.47,16.49,53367.0,16.48,16.49,16.47,16.49,53367.0
2017-03-17 14:30:00,16.49,16.49,16.48,16.48,48385.0,16.49,16.49,16.48,16.48,48385.0
2017-03-17 14:40:00,16.49,16.49,16.48,16.48,10489.0,16.49,16.49,16.48,16.48,10489.0
2017-03-17 14:50:00,16.48,16.49,16.48,16.48,13406.0,16.48,16.49,16.48,16.48,13406.0
2017-03-17 15:00:00,16.48,16.49,16.48,16.49,48695.0,16.48,16.49,16.48,16.49,48695.0
2017-03-17 15:10:00,16.48,16.49,16.48,16.48,24148.0,16.48,16.49,16.48,16.48,24148.0
2017-03-17 15:20:00,16.48,16.49,16.47,16.47,35839.0,16.48,16.49,16.47,16.47,35839.0
2017-03-17 15:30:00,16.47,16.48,16.47,16.48,35001.0,16.47,16.48,16.47,16.48,35001.0
2017-03-17 15:40:00,16.47,16.48,16.45,16.46,201454.0,16.47,16.48,16.45,16.46,201454.0
2017-03-17 15:50:00,16.45,16.47,16.45,16.47,356733.0,16.45,16.47,16.45,16.47,356733.0
2017-03-20 09:30:00,16.49,16.51,16.46,16.46,215415.0,16.49,16.51,16.46,16.46,215415.0
2017-03-20 09:40:00,16.45,16.48,16.45,16.47,95613.0,16.45,16.48,16.45,16.47,95613.0
2017-03-20 09:50:00,16.47,16.47,16.44,16.44,63121.0,16.47,16.47,16.44,16.44,63121.0
2017-03-20 10:00:00,16.45,16.47,16.44,16.46,97364.0,16.45,16.47,16.44,16.46,97364.0
2017-03-20 10:10:00,16.46,16.49,16.45,16.48,136444.0,16.46,16.49,16.45,16.48,136444.0
2017-03-20 10:20:00,16.48,16.49,16.47,16.48,42165.0,16.48,16.49,16.47,16.48,42165.0
2017-03-20 10:30:00,16.48,16.49,16.47,16.48,47932.0,16.48,16.49,16.47,16.48,47932.0
2017-03-20 10:40:00,16.48,16.49,16.47,16.48,168016.0,16.48,16.49,16.47,16.48,168016.0
2017-03-20 10:50:00,16.48,16.53,16.48,16.5,156383.0,16.48,16.53,16.48,16.5,156383.0
2017-03-20 11:00:00,16.5,16.52,16.5,16.51,60842.0,16.5,16.52,16.5,16.51,60842.0
2017-03-20 11:10:00,16.51,16.52,16.48,16.48,43328.0,16.51,16.52,16.48,16.48,43328.0
2017-03-20 11:20:00,16.48,16.49,16.48,16.48,24358.0,16.48,16.49,16.48,16.48,24358.0
2017-03-20 11:30:00,16.48,16.49,16.47,16.48,44772.0,16.48,16.49,16.47,16.48,44772.0
2017-03-20 11:40:00,16.48,16.5,16.48,16.49,37970.0,16.48,16.5,16.48,16.49,37970.0
2017-03-20 11:50:00,16.48,16.51,16.48,16.49,62235.0,16.48,16.51,16.48,16.49,62235.0
2017-03-20 12:00:00,16.5,16.51,16.49,16.5,39602.0,16.5,16.51,16.49,16.5,39602.0
2017-03-20 12:10:00,16.51,16.51,16.48,16.48,74338.0,16.51,16.51,16.48,16.48,74338.0
2017-03-20 12:20:00,16.48,16.5,16.48,16.5,28595.0,16.48,16.5,16.48,16.5,28595.0
2017-03-20 12:30:00,16.49,16.5,16.49,16.5,11310.0,16.49,16.5,16.49,16.5,11310.0
2017-03-20 12:40:00,16.49,16.5,16.49,16.5,6689.0,16.49,16.5,16.49,16.5,6689.0
2017-03-20 12:50:00,16.5,16.5,16.49,16.5,20636.0,16.5,16.5,16.49,16.5,20636.0
2017-03-20 13:00:00,16.49,16.5,16.49,16.49,14739.0,16.49,16.5,16.49,16.49,14739.0
2017-03-20 13:10:00,16.5,16.51,16.49,16.51,41756.0,16.5,16.51,16.49,16.51,41756.0
2017-03-20 13:20:00,16.51,16.51,16.5,16.51,38756.0,16.51,16.51,16.5,16.51,38756.0
2017-03-20 13:30:00,16.51,16.52,16.5,16.52,27366.0,16.51,16.52,16.5,16.52,27366.0
2017-03-20 13:40:00,16.52,16.52,16.5,16.51,60140.0,16.52,16.52,16.5,16.51,60140.0
2017-03-20 13:50:00,16.51,16.51,16.5,16.5,20832.0,16.51,16.51,16.5,16.5,20832.0
2017-03-20 14:00:00,16.51,16.51,16.49,16.49,26982.0,16.51,16.51,16.49,16.49,26982.0
2017-03-20 14:10:00,16.49,16.5,16.49,16.5,13194.0,16.49,16.5,16.49,16.5,13194.0
2017-03-20 14:20:00,16.5,16.5,16.49,16.49,28304.0,16.5,16.5,16.49,16.49,28304.0
2017-03-20 14:30:00,16.5,16.51,16.49,16.5,71575.0,16.5,16.51,16.49,16.5,71575.0
2017-03-20 14:40:00,16.49,16.5,16.49,16.49,14087.0,16.49,16.5,16.49,16.49,14087.0
2017-03-20 14:50:00,16.5,16.5,16.49,16.5,38436.0,16.5,16.5,16.49,16.5,38436.0
2017-03-20 15:00:00,16.5,16.5,16.49,16.5,23680.0,16.5,16.5,16.49,16.5,23680.0
2017-03-20 15:10:00,16.49,16.5,16.49,16.5,19534.0,16.49,16.5,16.49,16.5,19534.0
2017-03-20 15:20:00,16.49,16.5,16.48,16.49,107606.0,16.49,16.5,16.48,16.49,107606.0
2017-03-20 15:30:00,16.49,16.5,16.49,16.5,100840.0,16.49,16.5,16.49,16.5,100840.0
2017-03-20 15:40:00,16.5,16.5,16.49,16.49,149697.0,16.5,16.5,16.49,16.49,149697.0
2017-03-20 15:50:00,16.5,16.51,16.49,16.51,220958.0,16.5,16.51,16.49,16.51,220958.0
2017-03-21 09:30:00,16.6,16.67,16.6,16.63,744262.0,16.6,16.67,16.6,16.63,744262.0
2017-03-21 09:40:00,16.64,16.67,16.62,16.62,145229.0,16.64,16.67,16.62,16.62,145229.0
2017-03-21 09:50:00,16.63,16.65,16.61,16.64,102978.0,16.63,16.65,16.61,16.64,102978.0
2017-03-21 10:00:00,16.65,16.68,16.62,16.63,306746.0,16.65,16.68,16.62,16.63,306746.0
2017-03-21 10:10:00,16.64,16.66,16.62,16.66,134519.0,16.64,16.66,16.62,16.66,134519.0
2017-03-21 10:20:00,16.66,16.66,16.63,16.64,228681.0,16.66,16.66,16.63,16.64,228681.0
2017-03-21 10:30:00,16.64,16.65,16.61,16.63,128138.0,16.64,16.65,16.61,16.63,128138.0
2017-03-21 10:40:00,16.62,16.63,16.61,16.61,115479.0,16.62,16.63,16.61,16.61,115479.0
2017-03-21 10:50:00,16.62,16.64,16.6,16.6,184609.0,16.62,16.64,16.6,16.6,184609.0
2017-03-21 11:00:00,16.6,16.62,16.57,16.58,133212.0,16.6,16.62,16.57,16.58,133212.0
2017-03-21 11:10:00,16.58,16.61,16.57,16.59,107095.0,16.58,16.61,16.57,16.59,107095.0
2017-03-21 11:20:00,16.59,16.62,16.58,16.61,82326.0,16.59,16.62,16.58,16.61,82326.0
2017-03-21 11:30:00,16.61,16.62,16.58,16.62,347234.0,16.61,16.62,16.58,16.62,347234.0
2017-03-21 11:40:00,16.62,16.63,16.6,16.61,154986.0,16.62,16.63,16.6,16.61,154986.0
2017-03-21 11:50:00,16.62,16.63,16.61,16.61,128679.0,16.62,16.63,16.61,16.61,128679.0
2017-03-21 12:00:00,16.62,16.63,16.6,16.61,143278.0,16.62,16.63,16.6,16.61,143278.0
2017-03-21 12:10:00,16.61,16.62,16.6,16.61,42685.0,16.61,16.62,16.6,16.61,42685.0
2017-03-21 12:20:00,16.61,16.61,16.59,16.6,57072.0,16.61,16.61,16.59,16.6,57072.0
2017-03-21 12:30:00,16.6,16.61,16.59,16.59,50909.0,16.6,16.61,16.59,16.59,50909.0
2017-03-21 12:40:00,16.6,16.62,16.6,16.62,67312.0,16.6,16.62,16.6,16.62,67312.0
2017-03-21 12:50:00,16.62,16.63,16.61,16.62,36294.0,16.62,16.63,16.61,16.62,36294.0
2017-03-21 13:00:00,16.62,16.63,16.61,16.63,30749.0,16.62,16.63,16.61,16.63,30749.0
2017-03-21 13:10:00,16.63,16.65,16.62,16.64,239163.0,16.63,16.65,16.62,16.64,239163.0
2017-03-21 13:20:00,16.64,16.65,16.63,16.64,94939.0,16.64,16.65,16.63,16.64,94939.0
2017-03-21 13:30:00,16.65,16.65,16.63,16.63,92756.0,16.65,16.65,16.63,16.63,92756.0
2017-03-21 13:40:00,16.63,16.64,16.62,16.63,34704.0,16.63,16.64,16.62,16.63,34704.0
2017-03-21 13:50:00,16.64,16.65,16.63,16.65,146599.0,16.64,16.65,16.63,16.65,146599.0
2017-03-21 14:00:00,16.64,16.65,16.62,16.62,92531.0,16.64,16.65,16.62,16.62,92531.0
2017-03-21 14:10:00,16.62,16.62,16.61,16.62,58056.0,16.62,16.62,16.61,16.62,58056.0
2017-03-21 14:20:00,16.62,16.63,16.61,16.62,110981.0,16.62,16.63,16.61,16.62,110981.0
2017-03-21 14:30:00,16.62,16.62,16.6,16.6,35221.0,16.62,16.62,16.6,16.6,35221.0
2017-03-21 14:40:00,16.61,16.62,16.6,16.61,134623.0,16.61,16.62,16.6,16.61,134623.0
2017-03-21 14:50:00,16.61,16.62,16.6,16.6,86237.0,16.61,16.62,16.6,16.6,86237.0
2017-03-21 15:00:00,16.61,16.61,16.59,16.6,108061.0,16.61,16.61,16.59,16.6,108061.0
2017-03-21 15:10:00,16.6,16.61,16.6,16.61,31275.0,16.6,16.61,16.6,16.61,31275.0
2017-03-21 15:20:00,16.61,16.61,16.6,16.6,29034.0,16.61,16.61,16.6,16.6,29034.0
2017-03-21 15:30:00,16.6,16.61,16.6,16.61,46952.0,16.6,16.61,16.6,16.61,46952.0
2017-03-21 15:40:00,16.61,16.61,16.6,16.61,138167.0,16.61,16.61,16.6,16.61,138167.0
2017-03-21 15:50:00,16.61,16.61,16.6,16.6,376192.0,16.61,16.61,16.6,16.6,376192.0
2017-03-22 09:30:00,16.61,16.62,16.56,16.57,412483.0,16.61,16.62,16.56,16.57,412483.0
2017-03-22 09:40:00,16.58,16.59,16.57,16.57,142767.0,16.58,16.59,16.57,16.57,142767.0
2017-03-22 09:50:00,16.58,16.61,16.57,16.61,83501.0,16.58,16.61,16.57,16.61,83501.0
2017-03-22 10:00:00,16.61,16.64,16.6,16.62,240362.0,16.61,16.64,16.6,16.62,240362.0
2017-03-22 10:10:00,16.62,16.64,16.61,16.64,74966.0,16.62,16.64,16.61,16.64,74966.0
2017-03-22 10:20:00,16.64,16.64,16.63,16.64,48409.0,16.64,16.64,16.63,16.64,48409.0
2017-03-22 10:30:00,16.63,16.63,16.59,16.59,121400.0,16.63,16.63,16.59,16.59,121400.0
2017-03-22 10:40:00,16.6,16.62,16.58,16.6,63945.0,16.6,16.62,16.58,16.6,63945.0
2017-03-22 10:50:00,16.6,16.62,16.6,16.62,87543.0,16.6,16.62,16.6,16.62,87543.0
2017-03-22 11:00:00,16.62,16.64,16.6,16.62,100842.0,16.62,16.64,16.6,16.62,100842.0
2017-03-22 11:10:00,16.62,16.63,16.61,16.61,81301.0,16.62,16.63,16.61,16.61,81301.0
2017-03-22 11:20:00,16.61,16.62,16.6,16.61,84567.0,16.61,16.62,16.6,16.61,84567.0
2017-03-22 11:30:00,16.61,16.63,16.61,16.62,21879.0,16.61,16.63,16.61,16.62,21879.0
2017-03-22 11:40:00,16.63,16.63,16.62,16.63,53195.0,16.63,16.63,16.62,16.63,53195.0
2017-03-22 11:50:00,16.63,16.63,16.62,16.63,60364.0,16.63,16.63,16.62,16.63,60364.0
2017-03-22 12:00:00,16.63,16.63,16.61,16.62,68922.0,16.63,16.63,16.61,16.62,68922.0
2017-03-22 12:10:00,16.62,16.63,16.61,16.63,41842.0,16.62,16.63,16.61,16.63,41842.0
2017-03-22 12:20:00,16.63,16.64,16.62,16.64,14545.0,16.63,16.64,16.62,16.64,14545.0
2017-03-22 12:30:00,16.64,16.65,16.63,16.64,46029.0,16.64,16.65,16.63,16.64,46029.0
2017-03-22 12:40:00,16.63,16.64,16.62,16.63,40970.0,16.63,16.64,16.62,16.63,40970.0
2017-03-22 12:50:00,16.62,16.63,16.61,16.62,45984.0,16.62,16.63,16.61,16.62,45984.0
2017-03-22 13:00:00,16.62,16.63,16.61,16.63,52578.0,16.62,16.63,16.61,16.63,52578.0
2017-03-22 13:10:00,16.63,16.64,16.62,16.63,39434.0,16.63,16.64,16.62,16.63,39434.0
2017-03-22 13:20:00,16.63,16.64,16.63,16.64,64164.0,16.63,16.64,16.63,16.64,64164.0
2017-03-22 13:30:00,16.64,16.65,16.63,16.64,86185.0,16.64,16.65,16.63,16.64,86185.0
2017-03-22 13:40:00,16.64,16.65,16.63,16.64,55237.0,16.64,16.65,16.63,16.64,55237.0
2017-03-22 13:50:00,16.64,16.66,16.64,16.65,37825.0,16.64,16.66,16.64,16.65,37825.0
2017-03-22 14:00:00,16.66,16.66,16.64,16.66,38896.0,16.66,16.66,16.64,16.66,38896.0
2017-03-22 14:10:00,16.65,16.66,16.64,16.64,46771.0,16.65,16.66,16.64,16.64,46771.0
2017-03-22 14:20:00,16.64,16.65,16.64,16.64,12804.0,16.64,16.65,16.64,16.64,12804.0
2017-03-22 14:30:00,16.64,16.65,16.63,16.64,33163.0,16.64,16.65,16.63,16.64,33163.0
2017-03-22 14:40:00,16.63,16.64,16.63,16.64,25694.0,16.63,16.64,16.63,16.64,25694.0
2017-03-22 14:50:00,16.64,16.64,16.62,16.64,63979.0,16.64,16.64,16.62,16.64,63979.0
2017-03-22 15:00:00,16.63,16.64,16.62,16.63,22642.0,16.63,16.64,16.62,16.63,22642.0
2017-03-22 15:10:00,16.63,16.64,16.63,16.64,23398.0,16.63,16.64,16.63,16.64,23398.0
2017-03-22 15:20:00,16.63,16.64,16.61,16.62,91150.0,16.63,16.64,16.61,16.62,91150.0
2017-03-22 15:30:00,16.62,16.63,16.61,16.63,68517.0,16.62,16.63,16.61,16.63,68517.0
2017-03-22 15:40:00,16.62,16.63,16.61,16.62,52345.0,16.62,16.63,16.61,16.62,52345.0
2017-03-22 15:50:00,16.62,16.62,16.61,16.61,121265.0,16.62,16.62,16.61,16.61,121265.0
2017-03-23 09:30:00,16.73,16.75,16.7,16.71,580572.0,16.73,16.75,16.7,16.71,580572.0
2017-03-23 09:40:00,16.71,16.73,16.71,16.71,190447.0,16.71,16.73,16.71,16.71,190447.0
2017-03-23 09:50:00,16.71,16.72,16.69,16.71,245717.0,16.71,16.72,16.69,16.71,245717.0
2017-03-23 10:00:00,16.71,16.71,16.64,16.66,233914.0,16.71,16.71,16.64,16.66,233914.0
2017-03-23 10:10:00,16.67,16.72,16.66,16.7,84535.0,16.67,16.72,16.66,16.7,84535.0
2017-03-23 10:20:00,16.7,16.71,16.67,16.68,198299.0,16.7,16.71,16.67,16.68,198299.0
2017-03-23 10:30:00,16.68,16.71,16.67,16.7,135729.0,16.68,16.71,16.67,16.7,135729.0
2017-03-23 10:40:00,16.7,16.7,16.68,16.69,83678.0,16.7,16.7,16.68,16.69,83678.0
2017-03-23 10:50:00,16.69,16.72,16.69,16.71,57864.0,16.69,16.72,16.69,16.71,57864.0
2017-03-23 11:00:00,16.71,16.74,16.7,16.71,59540.0,16.71,16.74,16.7,16.71,59540.0
2017-03-23 11:10:00,16.7,16.71,16.68,16.69,73053.0,16.7,16.71,16.68,16.69,73053.0
2017-03-23 11:20:00,16.69,16.69,16.65,16.65,122406.0,16.69,16.69,16.65,16.65,122406.0
2017-03-23 11:30:00,16.65,16.66,16.62,16.63,73793.0,16.65,16.66,16.62,16.63,73793.0
2017-03-23 11:40:00,16.64,16.65,16.63,16.65,62917.0,16.64,16.65,16.63,16.65,62917.0
2017-03-23 11:50:00,16.65,16.67,16.64,16.67,38869.0,16.65,16.67,16.64,16.67,38869.0
2017-03-23 12:00:00,16.66,16.68,16.65,16.68,82285.0,16.66,16.68,16.65,16.68,82285.0
2017-03-23 12:10:00,16.67,16.68,16.63,16.64,49262.0,16.67,16.68,16.63,16.64,49262.0
2017-03-23 12:20:00,16.65,16.66,16.63,16.64,105181.0,16.65,16.66,16.63,16.64,105181.0
2017-03-23 12:30:00,16.64,16.66,16.64,16.66,22051.0,16.64,16.66,16.64,16.66,22051.0
2017-03-23 12:40:00,16.66,16.67,16.65,16.66,32665.0,16.66,16.67,16.65,16.66,32665.0
2017-03-23 12:50:00,16.67,16.68,16.66,16.66,30925.0,16.67,16.68,16.66,16.66,30925.0
2017-03-23 13:00:00,16.67,16.68,16.66,16.68,54402.0,16.67,16.68,16.66,16.68,54402.0
2017-03-23 13:10:00,16.68,16.69,16.65,16.68,70093.0,16.68,16.69,16.65,16.68,70093.0
2017-03-23 13:20:00,16.67,16.67,16.65,16.67,27681.0,16.67,16.67,16.65,16.67,27681.0
2017-03-23 13:30:00,16.67,16.68,16.65,16.66,52531.0,16.67,16.68,16.65,16.66,52531.0
2017-03-23 13:40:00,16.66,16.68,16.65,16.67,30070.0,16.66,16.68,16.65,16.67,30070.0
2017-03-23 13:50:00,16.67,16.69,16.66,16.68,39358.0,16.67,16.69,16.66,16.68,39358.0
2017-03-23 14:00:00,16.69,16.69,16.66,16.67,30605.0,16.69,16.69,16.66,16.67,30605.0
2017-03-23 14:10:00,16.68,16.68,16.66,16.67,38092.0,16.68,16.68,16.66,16.67,38092.0
2017-03-23 14:20:00,16.67,16.67,16.66,16.67,60403.0,16.67,16.67,16.66,16.67,60403.0
2017-03-23 14:30:00,16.67,16.67,16.65,16.65,35579.0,16.67,16.67,16.65,16.65,35579.0
2017-03-23 14:40:00,16.66,16.67,16.65,16.66,30423.0,16.66,16.67,16.65,16.66,30423.0
2017-03-23 14:50:00,16.67,16.67,16.66,16.66,19567.0,16.67,16.67,16.66,16.66,19567.0
2017-03-23 15:00:00,16.67,16.67,16.66,16.67,9658.0,16.67,16.67,16.66,16.67,9658.0
2017-03-23 15:10:00,16.66,16.68,16.65,16.67,87494.0,16.66,16.68,16.65,16.67,87494.0
2017-03-23 15:20:00,16.68,16.68,16.66,16.66,31100.0,16.68,16.68,16.66,16.66,31100.0
2017-03-23 15:30:00,16.66,16.68,16.66,16.67,106228.0,16.66,16.68,16.66,16.67,106228.0
2017-03-23 15:40:00,16.67,16.69,16.67,16.68,182153.0,16.67,16.69,16.67,16.68,182153.0
2017-03-23 15:50:00,16.68,16.69,16.65,16.66,360980.0,16.68,16.69,16.65,16.66,360980.0
2017-03-24 09:30:00,16.71,16.72,16.69,16.7,223189.0,16.71,16.72,16.69,16.7,223189.0
2017-03-24 09:40:00,16.7,16.74,16.69,16.73,131061.0,16.7,16.74,16.69,16.73,131061.0
2017-03-24 09:50:00,16.72,16.79,16.72,16.77,385781.0,16.72,16.79,16.72,16.77,385781.0
2017-03-24 10:00:00,16.77,16.81,16.77,16.78,406837.0,16.77,16.81,16.77,16.78,406837.0
2017-03-24 10:10:00,16.78,16.84,16.78,16.81,414119.0,16.78,16.84,16.78,16.81,414119.0
2017-03-24 10:20:00,16.81,16.82,16.8,16.81,214047.0,16.81,16.82,16.8,16.81,214047.0
2017-03-24 10:30:00,16.8,16.83,16.79,16.79,151112.0,16.8,16.83,16.79,16.79,151112.0
2017-03-24 10:40:00,16.8,16.8,16.79,16.8,51980.0,16.8,16.8,16.79,16.8,51980.0
2017-03-24 10:50:00,16.8,16.81,16.79,16.8,71924.0,16.8,16.81,16.79,16.8,71924.0
2017-03-24 11:00:00,16.8,16.81,16.78,16.79,138986.0,16.8,16.81,16.78,16.79,138986.0
2017-03-24 11:10:00,16.79,16.79,16.76,16.78,332353.0,16.79,16.79,16.76,16.78,332353.0
2017-03-24 11:20:00,16.78,16.79,16.77,16.78,62475.0,16.78,16.79,16.77,16.78,62475.0
2017-03-24 11:30:00,16.79,16.8,16.77,16.78,100610.0,16.79,16.8,16.77,16.78,100610.0
2017-03-24 11:40:00,16.78,16.79,16.77,16.78,101124.0,16.78,16.79,16.77,16.78,101124.0
2017-03-24 11:50:00,16.78,16.79,16.77,16.77,92619.0,16.78,16.79,16.77,16.77,92619.0
2017-03-24 12:00:00,16.78,16.8,16.77,16.8,126382.0,16.78,16.8,16.77,16.8,126382.0
2017-03-24 12:10:00,16.8,16.81,16.78,16.8,217952.0,16.8,16.81,16.78,16.8,217952.0
2017-03-24 12:20:00,16.8,16.81,16.78,16.8,80731.0,16.8,16.81,16.78,16.8,80731.0
2017-03-24 12:30:00,16.8,16.81,16.78,16.78,100758.0,16.8,16.81,16.78,16.78,100758.0
2017-03-24 12:40:00,16.78,16.79,16.77,16.78,62854.0,16.78,16.79,16.77,16.78,62854.0
2017-03-24 12:50:00,16.79,16.79,16.77,16.78,63103.0,16.79,16.79,16.77,16.78,63103.0
2017-03-24 13:00:00,16.78,16.79,16.77,16.78,75972.0,16.78,16.79,16.77,16.78,75972.0
2017-03-24 13:10:00,16.78,16.79,16.77,16.78,54951.0,16.78,16.79,16.77,16.78,54951.0
2017-03-24 13:20:00,16.78,16.81,16.77,16.8,38696.0,16.78,16.81,16.77,16.8,38696.0
2017-03-24 13:30:00,16.8,16.8,16.78,16.78,49488.0,16.8,16.8,16.78,16.78,49488.0
2017-03-24 13:40:00,16.79,16.79,16.78,16.79,22336.0,16.79,16.79,16.78,16.79,22336.0
2017-03-24 13:50:00,16.78,16.79,16.78,16.78,24281.0,16.78,16.79,16.78,16.78,24281.0
2017-03-24 14:00:00,16.79,16.79,16.78,16.79,36526.0,16.79,16.79,16.78,16.79,36526.0
2017-03-24 14:10:00,16.78,16.8,16.78,16.8,57118.0,16.78,16.8,16.78,16.8,57118.0
2017-03-24 14:20:00,16.79,16.8,16.79,16.8,27496.0,16.79,16.8,16.79,16.8,27496.0
2017-03-24 14:30:00,16.8,16.8,16.79,16.8,25671.0,16.8,16.8,16.79,16.8,25671.0
2017-03-24 14:40:00,16.8,16.8,16.79,16.8,160253.0,16.8,16.8,16.79,16.8,160253.0
2017-03-24 14:50:00,16.8,16.82,16.79,16.82,256158.0,16.8,16.82,16.79,16.82,256158.0
2017-03-24 15:00:00,16.82,16.82,16.8,16.82,94278.0,16.82,16.82,16.8,16.82,94278.0
2017-03-24 15:10:00,16.82,16.85,16.81,16.84,129132.0,16.82,16.85,16.81,16.84,129132.0
2017-03-24 15:20:00,16.83,16.84,16.81,16.82,103351.0,16.83,16.84,16.81,16.82,103351.0
2017-03-24 15:30:00,16.82,16.83,16.79,16.82,139159.0,16.82,16.83,16.79,16.82,139159.0
2017-03-24 15:40:00,16.82,16.82,16.8,16.81,251160.0,16.82,16.82,16.8,16.81,251160.0
2017-03-24 15:50:00,16.81,16.82,16.8,16.82,291312.0,16.81,16.82,16.8,16.82,291312.0
2017-03-27 09:30:00,17.11,17.17,17.11,17.15,855861.0,17.11,17.17,17.11,17.15,855861.0
2017-03-27 09:40:00,17.15,17.17,17.13,17.13,295910.0,17.15,17.17,17.13,17.13,295910.0
2017-03-27 09:50:00,17.13,17.14,17.1,17.11,158112.0,17.13,17.14,17.1,17.11,158112.0
2017-03-27 10:00:00,17.11,17.12,17.1,17.11,152020.0,17.11,17.12,17.1,17.11,152020.0
2017-03-27 10:10:00,17.12,17.12,17.05,17.07,407314.0,17.12,17.12,17.05,17.07,407314.0
2017-03-27 10:20:00,17.08,17.08,17.05,17.05,65146.0,17.08,17.08,17.05,17.05,65146.0
2017-03-27 10:30:00,17.05,17.08,17.05,17.07,91561.0,17.05,17.08,17.05,17.07,91561.0
2017-03-27 10:40:00,17.07,17.08,17.05,17.07,151221.0,17.07,17.08,17.05,17.07,151221.0
2017-03-27 10:50:00,17.08,17.09,17.07,17.08,139945.0,17.08,17.09,17.07,17.08,139945.0
2017-03-27 11:00:00,17.08,17.1,17.08,17.1,268631.0,17.08,17.1,17.08,17.1,268631.0
2017-03-27 11:10:00,17.1,17.11,17.09,17.09,269066.0,17.1,17.11,17.09,17.09,269066.0
2017-03-27 11:20:00,17.09,17.1,17.06,17.06,100337.0,17.09,17.1,17.06,17.06,100337.0
2017-03-27 11:30:00,17.06,17.08,17.06,17.07,79617.0,17.06,17.08,17.06,17.07,79617.0
2017-03-27 11:40:00,17.07,17.1,17.06,17.09,130194.0,17.07,17.1,17.06,17.09,130194.0
2017-03-27 11:50:00,17.09,17.09,17.07,17.08,167285.0,17.09,17.09,17.07,17.08,167285.0
2017-03-27 12:00:00,17.09,17.1,17.07,17.07,136671.0,17.09,17.1,17.07,17.07,136671.0
2017-03-27 12:10:00,17.08,17.09,17.07,17.09,106813.0,17.08,17.09,17.07,17.09,106813.0
2017-03-27 12:20:00,17.09,17.11,17.09,17.11,90212.0,17.09,17.11,17.09,17.11,90212.0
2017-03-27 12:30:00,17.11,17.12,17.09,17.11,60508.0,17.11,17.12,17.09,17.11,60508.0
2017-03-27 12:40:00,17.11,17.12,17.09,17.09,56651.0,17.11,17.12,17.09,17.09,56651.0
2017-03-27 12:50:00,17.1,17.11,17.09,17.09,34481.0,17.1,17.11,17.09,17.09,34481.0
2017-03-27 13:00:00,17.1,17.1,17.07,17.08,112394.0,17.1,17.1,17.07,17.08,112394.0
2017-03-27 13:10:00,17.09,17.1,17.08,17.09,95845.0,17.09,17.1,17.08,17.09,95845.0
2017-03-27 13:20:00,17.1,17.14,17.1,17.13,189085.0,17.1,17.14,17.1,17.13,189085.0
2017-03-27 13:30:00,17.12,17.13,17.11,17.12,74414.0,17.12,17.13,17.11,17.12,74414.0
2017-03-27 13:40:00,17.12,17.13,17.11,17.13,59087.0,17.12,17.13,17.11,17.13,59087.0
2017-03-27 13:50:00,17.13,17.13,17.11,17.13,176072.0,17.13,17.13,17.11,17.13,176072.0
2017-03-27 14:00:00,17.13,17.13,17.12,17.12,67299.0,17.13,17.13,17.12,17.12,67299.0
2017-03-27 14:10:00,17.13,17.13,17.12,17.12,45604.0,17.13,17.13,17.12,17.12,45604.0
2017-03-27 14:20:00,17.12,17.13,17.12,17.12,37115.0,17.12,17.13,17.12,17.12,37115.0
2017-03-27 14:30:00,17.12,17.13,17.12,17.12,149027.0,17.12,17.13,17.12,17.12,149027.0
2017-03-27 14:40:00,17.13,17.13,17.12,17.13,186391.0,17.13,17.13,17.12,17.13,186391.0
2017-03-27 14:50:00,17.13,17.15,17.12,17.14,306368.0,17.13,17.15,17.12,17.14,306368.0
2017-03-27 15:00:00,17.14,17.14,17.12,17.14,148966.0,17.14,17.14,17.12,17.14,148966.0
2017-03-27 15:10:00,17.14,17.14,17.12,17.13,206217.0,17.14,17.14,17.12,17.13,206217.0
2017-03-27 15:20:00,17.14,17.15,17.13,17.14,224305.0,17.14,17.15,17.13,17.14,224305.0
2017-03-27 15:30:00,17.14,17.15,17.13,17.14,179300.0,17.14,17.15,17.13,17.14,179300.0
2017-03-27 15:40:00,17.13,17.15,17.13,17.14,242911.0,17.13,17.15,17.13,17.14,242911.0
2017-03-27 15:50:00,17.14,17.15,17.14,17.15,467729.0,17.14,17.15,17.14,17.15,467729.0
2017-03-28 09:30:00,17.2,17.21,17.18,17.19,372979.0,17.2,17.21,17.18,17.19,372979.0
2017-03-28 09:40:00,17.18,17.22,17.18,17.22,239076.0,17.18,17.22,17.18,17.22,239076.0
2017-03-28 09:50:00,17.21,17.24,17.21,17.22,157924.0,17.21,17.24,17.21,17.22,157924.0
2017-03-28 10:00:00,17.22,17.23,17.19,17.19,179091.0,17.22,17.23,17.19,17.19,179091.0
2017-03-28 10:10:00,17.19,17.2,17.17,17.19,206592.0,17.19,17.2,17.17,17.19,206592.0
2017-03-28 10:20:00,17.19,17.24,17.19,17.21,204043.0,17.19,17.24,17.19,17.21,204043.0
2017-03-28 10:30:00,17.2,17.24,17.2,17.23,144698.0,17.2,17.24,17.2,17.23,144698.0
2017-03-28 10:40:00,17.23,17.23,17.21,17.23,127859.0,17.23,17.23,17.21,17.23,127859.0
2017-03-28 10:50:00,17.23,17.24,17.22,17.23,131982.0,17.23,17.24,17.22,17.23,131982.0
2017-03-28 11:00:00,17.24,17.24,17.22,17.24,103264.0,17.24,17.24,17.22,17.24,103264.0
2017-03-28 11:10:00,17.23,17.24,17.2,17.22,202094.0,17.23,17.24,17.2,17.22,202094.0
2017-03-28 11:20:00,17.22,17.25,17.21,17.24,163972.0,17.22,17.25,17.21,17.24,163972.0
2017-03-28 11:30:00,17.25,17.25,17.23,17.23,125529.0,17.25,17.25,17.23,17.23,125529.0
2017-03-28 11:40:00,17.23,17.27,17.23,17.24,318961.0,17.23,17.27,17.23,17.24,318961.0
2017-03-28 11:50:00,17.24,17.24,17.2,17.2,188506.0,17.24,17.24,17.2,17.2,188506.0
2017-03-28 12:00:00,17.21,17.21,17.19,17.21,114675.0,17.21,17.21,17.19,17.21,114675.0
2017-03-28 12:10:00,17.21,17.22,17.19,17.21,182676.0,17.21,17.22,17.19,17.21,182676.0
2017-03-28 12:20:00,17.21,17.23,17.2,17.22,83848.0,17.21,17.23,17.2,17.22,83848.0
2017-03-28 12:30:00,17.22,17.23,17.21,17.23,86693.0,17.22,17.23,17.21,17.23,86693.0
2017-03-28 12:40:00,17.23,17.24,17.22,17.23,66816.0,17.23,17.24,17.22,17.23,66816.0
2017-03-28 12:50:00,17.23,17.24,17.21,17.22,141976.0,17.23,17.24,17.21,17.22,141976.0
2017-03-28 13:00:00,17.22,17.24,17.21,17.23,142900.0,17.22,17.24,17.21,17.23,142900.0
2017-03-28 13:10:00,17.24,17.25,17.23,17.24,94281.0,17.24,17.25,17.23,17.24,94281.0
2017-03-28 13:20:00,17.25,17.27,17.24,17.27,231203.0,17.25,17.27,17.24,17.27,231203.0
2017-03-28 13:30:00,17.27,17.27,17.23,17.23,84459.0,17.27,17.27,17.23,17.23,84459.0
2017-03-28 13:40:00,17.24,17.25,17.22,17.23,103218.0,17.24,17.25,17.22,17.23,103218.0
2017-03-28 13:50:00,17.23,17.23,17.16,17.17,209425.0,17.23,17.23,17.16,17.17,209425.0
2017-03-28 14:00:00,17.17,17.17,17.14,17.14,279508.0,17.17,17.17,17.14,17.14,279508.0
2017-03-28 14:10:00,17.14,17.16,17.11,17.15,432490.0,17.14,17.16,17.11,17.15,432490.0
2017-03-28 14:20:00,17.15,17.15,17.12,17.13,116730.0,17.15,17.15,17.12,17.13,116730.0
2017-03-28 14:30:00,17.13,17.15,17.12,17.15,129927.0,17.13,17.15,17.12,17.15,129927.0
2017-03-28 14:40:00,17.14,17.16,17.14,17.16,86642.0,17.14,17.16,17.14,17.16,86642.0
2017-03-28 14:50:00,17.15,17.16,17.13,17.14,96592.0,17.15,17.16,17.13,17.14,96592.0
2017-03-28 15:00:00,17.14,17.16,17.12,17.16,293548.0,17.14,17.16,17.12,17.16,293548.0
2017-03-28 15:10:00,17.16,17.17,17.15,17.15,188460.0,17.16,17.17,17.15,17.15,188460.0
2017-03-28 15:20:00,17.15,17.17,17.15,17.16,168680.0,17.15,17.17,17.15,17.16,168680.0
2017-03-28 15:30:00,17.16,17.17,17.15,17.16,119827.0,17.16,17.17,17.15,17.16,119827.0
2017-03-28 15:40:00,17.16,17.17,17.15,17.16,210740.0,17.16,17.17,17.15,17.16,210740.0
2017-03-28 15:50:00,17.17,17.18,17.16,17.18,365187.0,17.17,17.18,17.16,17.18,365187.0
2017-03-29 09:30:00,17.14,17.18,17.13,17.17,366174.0,17.14,17.18,17.13,17.17,366174.0
2017-03-29 09:40:00,17.17,17.17,17.15,17.17,82585.0,17.17,17.17,17.15,17.17,82585.0
2017-03-29 09:50:00,17.17,17.21,17.17,17.2,183788.0,17.17,17.21,17.17,17.2,183788.0
2017-03-29 10:00:00,17.2,17.23,17.17,17.2,208987.0,17.2,17.23,17.17,17.2,208987.0
2017-03-29 10:10:00,17.21,17.22,17.18,17.2,62749.0,17.21,17.22,17.18,17.2,62749.0
2017-03-29 10:20:00,17.2,17.22,17.2,17.21,66676.0,17.2,17.22,17.2,17.21,66676.0
2017-03-29 10:30:00,17.21,17.24,17.2,17.21,170890.0,17.21,17.24,17.2,17.21,170890.0
2017-03-29 10:40:00,17.2,17.23,17.2,17.22,216172.0,17.2,17.23,17.2,17.22,216172.0
2017-03-29 10:50:00,17.22,17.25,17.21,17.25,64559.0,17.22,17.25,17.21,17.25,64559.0
2017-03-29 11:00:00,17.24,17.25,17.23,17.23,77002.0,17.24,17.25,17.23,17.23,77002.0
2017-03-29 11:10:00,17.23,17.25,17.23,17.23,43222.0,17.23,17.25,17.23,17.23,43222.0
2017-03-29 11:20:00,17.23,17.25,17.22,17.25,68394.0,17.23,17.25,17.22,17.25,68394.0
2017-03-29 11:30:00,17.24,17.25,17.22,17.23,141341.0,17.24,17.25,17.22,17.23,141341.0
2017-03-29 11:40:00,17.22,17.23,17.2,17.2,72175.0,17.22,17.23,17.2,17.2,72175.0
2017-03-29 11:50:00,17.21,17.22,17.2,17.22,46864.0,17.21,17.22,17.2,17.22,46864.0
2017-03-29 12:00:00,17.22,17.22,17.21,17.22,30147.0,17.22,17.22,17.21,17.22,30147.0
2017-03-29 12:10:00,17.21,17.24,17.21,17.23,66827.0,17.21,17.24,17.21,17.23,66827.0
2017-03-29 12:20:00,17.23,17.24,17.22,17.23,52692.0,17.23,17.24,17.22,17.23,52692.0
2017-03-29 12:30:00,17.22,17.23,17.21,17.21,28419.0,17.22,17.23,17.21,17.21,28419.0
2017-03-29 12:40:00,17.21,17.23,17.21,17.23,37668.0,17.21,17.23,17.21,17.23,37668.0
2017-03-29 12:50:00,17.23,17.24,17.22,17.23,49814.0,17.23,17.24,17.22,17.23,49814.0
2017-03-29 13:00:00,17.23,17.26,17.23,17.26,129006.0,17.23,17.26,17.23,17.26,129006.0
2017-03-29 13:10:00,17.25,17.26,17.25,17.25,190080.0,17.25,17.26,17.25,17.25,190080.0
2017-03-29 13:20:00,17.25,17.28,17.25,17.26,194776.0,17.25,17.28,17.25,17.26,194776.0
2017-03-29 13:30:00,17.25,17.27,17.24,17.24,71279.0,17.25,17.27,17.24,17.24,71279.0
2017-03-29 13:40:00,17.25,17.25,17.24,17.24,79809.0,17.25,17.25,17.24,17.24,79809.0
2017-03-29 13:50:00,17.24,17.25,17.22,17.22,125642.0,17.24,17.25,17.22,17.22,125642.0
2017-03-29 14:00:00,17.23,17.24,17.22,17.23,40075.0,17.23,17.24,17.22,17.23,40075.0
2017-03-29 14:10:00,17.23,17.24,17.23,17.23,47608.0,17.23,17.24,17.23,17.23,47608.0
2017-03-29 14:20:00,17.23,17.24,17.22,17.23,59161.0,17.23,17.24,17.22,17.23,59161.0
2017-03-29 14:30:00,17.23,17.23,17.22,17.22,27582.0,17.23,17.23,17.22,17.22,27582.0
2017-03-29 14:40:00,17.22,17.23,17.22,17.23,43041.0,17.22,17.23,17.22,17.23,43041.0
2017-03-29 14:50:00,17.23,17.25,17.23,17.25,88255.0,17.23,17.25,17.23,17.25,88255.0
2017-03-29 15:00:00,17.25,17.25,17.24,17.24,47017.0,17.25,17.25,17.24,17.24,47017.0
2017-03-29 15:10:00,17.24,17.26,17.24,17.26,98034.0,17.24,17.26,17.24,17.26,98034.0
2017-03-29 15:20:00,17.25,17.26,17.24,17.24,66064.0,17.25,17.26,17.24,17.24,66064.0
2017-03-29 15:30:00,17.25,17.26,17.24,17.26,91262.0,17.25,17.26,17.24,17.26,91262.0
2017-03-29 15:40:00,17.25,17.26,17.25,17.25,165262.0,17.25,17.26,17.25,17.25,165262.0
2017-03-29 15:50:00,17.26,17.27,17.25,17.27,552759.0,17.26,17.27,17.25,17.27,552759.0
2017-03-30 09:30:00,17.18,17.24,17.16,17.21,315984.0,17.18,17.24,17.16,17.21,315984.0
2017-03-30 09:40:00,17.22,17.24,17.2,17.24,246580.0,17.22,17.24,17.2,17.24,246580.0
2017-03-30 09:50:00,17.23,17.25,17.22,17.22,228405.0,17.23,17.25,17.22,17.22,228405.0
2017-03-30 10:00:00,17.23,17.25,17.22,17.24,247706.0,17.23,17.25,17.22,17.24,247706.0
2017-03-30 10:10:00,17.23,17.24,17.2,17.21,164107.0,17.23,17.24,17.2,17.21,164107.0
2017-03-30 10:20:00,17.21,17.25,17.2,17.25,150305.0,17.21,17.25,17.2,17.25,150305.0
2017-03-30 10:30:00,17.25,17.32,17.23,17.3,496262.0,17.25,17.32,17.23,17.3,496262.0
2017-03-30 10:40:00,17.3,17.33,17.29,17.29,254840.0,17.3,17.33,17.29,17.29,254840.0
2017-03-30 10:50:00,17.3,17.31,17.27,17.28,179140.0,17.3,17.31,17.27,17.28,179140.0
2017-03-30 11:00:00,17.28,17.3,17.27,17.28,61601.0,17.28,17.3,17.27,17.28,61601.0
2017-03-30 11:10:00,17.28,17.29,17.27,17.29,83839.0,17.28,17.29,17.27,17.29,83839.0
2017-03-30 11:20:00,17.28,17.31,17.28,17.3,99569.0,17.28,17.31,17.28,17.3,99569.0
2017-03-30 11:30:00,17.3,17.3,17.28,17.28,62226.0,17.3,17.3,17.28,17.28,62226.0
2017-03-30 11:40:00,17.28,17.29,17.28,17.29,54313.0,17.28,17.29,17.28,17.29,54313.0
2017-03-30 11:50:00,17.28,17.29,17.25,17.25,87240.0,17.28,17.29,17.25,17.25,87240.0
2017-03-30 12:00:00,17.25,17.26,17.24,17.24,245583.0,17.25,17.26,17.24,17.24,245583.0
2017-03-30 12:10:00,17.24,17.25,17.21,17.23,112201.0,17.24,17.25,17.21,17.23,112201.0
2017-03-30 12:20:00,17.23,17.25,17.22,17.24,30368.0,17.23,17.25,17.22,17.24,30368.0
2017-03-30 12:30:00,17.24,17.25,17.24,17.24,23587.0,17.24,17.25,17.24,17.24,23587.0
2017-03-30 12:40:00,17.24,17.25,17.23,17.23,42998.0,17.24,17.25,17.23,17.23,42998.0
2017-03-30 12:50:00,17.24,17.25,17.21,17.21,156174.0,17.24,17.25,17.21,17.21,156174.0
2017-03-30 13:00:00,17.22,17.22,17.19,17.21,128080.0,17.22,17.22,17.19,17.21,128080.0
2017-03-30 13:10:00,17.21,17.21,17.19,17.2,159213.0,17.21,17.21,17.19,17.2,159213.0
2017-03-30 13:20:00,17.2,17.23,17.19,17.21,182784.0,17.2,17.23,17.19,17.21,182784.0
2017-03-30 13:30:00,17.2,17.22,17.19,17.21,63387.0,17.2,17.22,17.19,17.21,63387.0
2017-03-30 13:40:00,17.21,17.22,17.19,17.19,59871.0,17.21,17.22,17.19,17.19,59871.0
2017-03-30 13:50:00,17.2,17.22,17.19,17.21,167982.0,17.2,17.22,17.19,17.21,167982.0
2017-03-30 14:00:00,17.21,17.22,17.2,17.21,43612.0,17.21,17.22,17.2,17.21,43612.0
2017-03-30 14:10:00,17.21,17.22,17.2,17.2,30680.0,17.21,17.22,17.2,17.2,30680.0
2017-03-30 14:20:00,17.21,17.21,17.18,17.19,95153.0,17.21,17.21,17.18,17.19,95153.0
2017-03-30 14:30:00,17.19,17.2,17.18,17.18,67294.0,17.19,17.2,17.18,17.18,67294.0
2017-03-30 14:40:00,17.18,17.19,17.16,17.16,162047.0,17.18,17.19,17.16,17.16,162047.0
2017-03-30 14:50:00,17.16,17.18,17.16,17.18,104769.0,17.16,17.18,17.16,17.18,104769.0
2017-03-30 15:00:00,17.18,17.18,17.17,17.18,62818.0,17.18,17.18,17.17,17.18,62818.0
2017-03-30 15:10:00,17.18,17.18,17.16,17.17,103105.0,17.18,17.18,17.16,17.17,103105.0
2017-03-30 15:20:00,17.17,17.18,17.15,17.15,191182.0,17.17,17.18,17.15,17.15,191182.0
2017-03-30 15:30:00,17.15,17.16,17.14,17.14,263309.0,17.15,17.16,17.14,17.14,263309.0
2017-03-30 15:40:00,17.14,17.16,17.14,17.16,181097.0,17.14,17.16,17.14,17.16,181097.0
2017-03-30 15:50:00,17.16,17.16,17.15,17.16,325533.0,17.16,17.16,17.15,17.16,325533.0
2017-03-31 09:30:00,17.23,17.25,17.22,17.24,237982.0,17.23,17.25,17.22,17.24,237982.0
2017-03-31 09:40:00,17.24,17.26,17.22,17.24,144885.0,17.24,17.26,17.22,17.24,144885.0
2017-03-31 09:50:00,17.23,17.23,17.2,17.21,119763.0,17.23,17.23,17.2,17.21,119763.0
2017-03-31 10:00:00,17.2,17.24,17.2,17.24,240548.0,17.2,17.24,17.2,17.24,240548.0
2017-03-31 10:10:00,17.23,17.27,17.23,17.23,100807.0,17.23,17.27,17.23,17.23,100807.0
2017-03-31 10:20:00,17.23,17.24,17.22,17.23,79541.0,17.23,17.24,17.22,17.23,79541.0
2017-03-31 10:30:00,17.22,17.24,17.22,17.22,70743.0,17.22,17.24,17.22,17.22,70743.0
2017-03-31 10:40:00,17.22,17.23,17.21,17.23,51802.0,17.22,17.23,17.21,17.23,51802.0
2017-03-31 10:50:00,17.23,17.24,17.22,17.23,118422.0,17.23,17.24,17.22,17.23,118422.0
2017-03-31 11:00:00,17.22,17.23,17.2,17.23,78078.0,17.22,17.23,17.2,17.23,78078.0
2017-03-31 11:10:00,17.22,17.26,17.22,17.24,205196.0,17.22,17.26,17.22,17.24,205196.0
2017-03-31 11:20:00,17.24,17.25,17.23,17.23,106966.0,17.24,17.25,17.23,17.23,106966.0
2017-03-31 11:30:00,17.23,17.23,17.21,17.22,250964.0,17.23,17.23,17.21,17.22,250964.0
2017-03-31 11:40:00,17.22,17.24,17.22,17.22,71272.0,17.22,17.24,17.22,17.22,71272.0
2017-03-31 11:50:00,17.22,17.23,17.21,17.22,67685.0,17.22,17.23,17.21,17.22,67685.0
2017-03-31 12:00:00,17.22,17.24,17.21,17.24,79543.0,17.22,17.24,17.21,17.24,79543.0
2017-03-31 12:10:00,17.23,17.26,17.23,17.26,64622.0,17.23,17.26,17.23,17.26,64622.0
2017-03-31 12:20:00,17.26,17.27,17.25,17.25,53900.0,17.26,17.27,17.25,17.25,53900.0
2017-03-31 12:30:00,17.25,17.26,17.24,17.24,54878.0,17.25,17.26,17.24,17.24,54878.0
2017-03-31 12:40:00,17.25,17.27,17.24,17.26,219426.0,17.25,17.27,17.24,17.26,219426.0
2017-03-31 12:50:00,17.25,17.29,17.25,17.27,205618.0,17.25,17.29,17.25,17.27,205618.0
2017-03-31 13:00:00,17.26,17.27,17.25,17.26,75808.0,17.26,17.27,17.25,17.26,75808.0
2017-03-31 13:10:00,17.26,17.27,17.25,17.26,44847.0,17.26,17.27,17.25,17.26,44847.0
2017-03-31 13:20:00,17.26,17.3,17.26,17.3,299245.0,17.26,17.3,17.26,17.3,299245.0
2017-03-31 13:30:00,17.29,17.3,17.27,17.28,88951.0,17.29,17.3,17.27,17.28,88951.0
2017-03-31 13:40:00,17.28,17.29,17.27,17.28,77284.0,17.28,17.29,17.27,17.28,77284.0
2017-03-31 13:50:00,17.27,17.28,17.26,17.27,55620.0,17.27,17.28,17.26,17.27,55620.0
2017-03-31 14:00:00,17.27,17.28,17.27,17.27,37813.0,17.27,17.28,17.27,17.27,37813.0
2017-03-31 14:10:00,17.27,17.28,17.27,17.27,82375.0,17.27,17.28,17.27,17.27,82375.0
2017-03-31 14:20:00,17.27,17.28,17.27,17.28,34550.0,17.27,17.28,17.27,17.28,34550.0
2017-03-31 14:30:00,17.27,17.28,17.27,17.28,89193.0,17.27,17.28,17.27,17.28,89193.0
2017-03-31 14:40:00,17.27,17.28,17.26,17.27,63319.0,17.27,17.28,17.26,17.27,63319.0
2017-03-31 14:50:00,17.27,17.28,17.26,17.27,158847.0,17.27,17.28,17.26,17.27,158847.0
2017-03-31 15:00:00,17.28,17.28,17.27,17.28,42141.0,17.28,17.28,17.27,17.28,42141.0
2017-03-31 15:10:00,17.28,17.28,17.26,17.27,132799.0,17.28,17.28,17.26,17.27,132799.0
2017-03-31 15:20:00,17.27,17.27,17.25,17.25,81475.0,17.27,17.27,17.25,17.25,81475.0
2017-03-31 15:30:00,17.25,17.26,17.25,17.25,190032.0,17.25,17.26,17.25,17.25,190032.0
2017-03-31 15:40:00,17.26,17.26,17.25,17.26,111925.0,17.26,17.26,17.25,17.26,111925.0
2017-03-31 15:50:00,17.26,17.26,17.24,17.25,304903.0,17.26,17.26,17.24,17.25,304903.0
2017-04-03 09:30:00,17.21,17.28,17.21,17.27,193847.0,17.21,17.28,17.21,17.27,193847.0
2017-04-03 09:40:00,17.27,17.28,17.24,17.25,64933.0,17.27,17.28,17.24,17.25,64933.0
2017-04-03 09:50:00,17.25,17.25,17.22,17.23,61111.0,17.25,17.25,17.22,17.23,61111.0
2017-04-03 10:00:00,17.23,17.24,17.2,17.22,188568.0,17.23,17.24,17.2,17.22,188568.0
2017-04-03 10:10:00,17.22,17.27,17.22,17.25,309086.0,17.22,17.27,17.22,17.25,309086.0
2017-04-03 10:20:00,17.25,17.26,17.24,17.26,75710.0,17.25,17.26,17.24,17.26,75710.0
2017-04-03 10:30:00,17.26,17.28,17.23,17.24,171888.0,17.26,17.28,17.23,17.24,171888.0
2017-04-03 10:40:00,17.25,17.28,17.24,17.27,61161.0,17.25,17.28,17.24,17.27,61161.0
2017-04-03 10:50:00,17.26,17.29,17.25,17.27,118578.0,17.26,17.29,17.25,17.27,118578.0
2017-04-03 11:00:00,17.26,17.29,17.24,17.28,205553.0,17.26,17.29,17.24,17.28,205553.0
2017-04-03 11:10:00,17.27,17.29,17.26,17.29,134551.0,17.27,17.29,17.26,17.29,134551.0
2017-04-03 11:20:00,17.29,17.3,17.27,17.28,81466.0,17.29,17.3,17.27,17.28,81466.0
2017-04-03 11:30:00,17.28,17.29,17.26,17.27,52976.0,17.28,17.29,17.26,17.27,52976.0
2017-04-03 11:40:00,17.27,17.27,17.26,17.27,17909.0,17.27,17.27,17.26,17.27,17909.0
2017-04-03 11:50:00,17.27,17.27,17.26,17.26,28444.0,17.27,17.27,17.26,17.26,28444.0
2017-04-03 12:00:00,17.26,17.28,17.25,17.27,104443.0,17.26,17.28,17.25,17.27,104443.0
2017-04-03 12:10:00,17.27,17.28,17.26,17.27,87302.0,17.27,17.28,17.26,17.27,87302.0
2017-04-03 12:20:00,17.27,17.28,17.26,17.27,153603.0,17.27,17.28,17.26,17.27,153603.0
2017-04-03 12:30:00,17.26,17.27,17.25,17.25,32266.0,17.26,17.27,17.25,17.25,32266.0
2017-04-03 12:40:00,17.26,17.26,17.24,17.24,27472.0,17.26,17.26,17.24,17.24,27472.0
2017-04-03 12:50:00,17.24,17.25,17.22,17.22,39044.0,17.24,17.25,17.22,17.22,39044.0
2017-04-03 13:00:00,17.23,17.23,17.21,17.22,73033.0,17.23,17.23,17.21,17.22,73033.0
2017-04-03 13:10:00,17.22,17.24,17.22,17.23,84347.0,17.22,17.24,17.22,17.23,84347.0
2017-04-03 13:20:00,17.22,17.25,17.22,17.25,67338.0,17.22,17.25,17.22,17.25,67338.0
2017-04-03 13:30:00,17.25,17.26,17.25,17.26,19852.0,17.25,17.26,17.25,17.26,19852.0
2017-04-03 13:40:00,17.26,17.26,17.24,17.25,43567.0,17.26,17.26,17.24,17.25,43567.0
2017-04-03 13:50:00,17.24,17.25,17.24,17.25,17541.0,17.24,17.25,17.24,17.25,17541.0
2017-04-03 14:00:00,17.24,17.25,17.24,17.25,13551.0,17.24,17.25,17.24,17.25,13551.0
2017-04-03 14:10:00,17.24,17.25,17.24,17.24,158165.0,17.24,17.25,17.24,17.24,158165.0
2017-04-03 14:20:00,17.24,17.25,17.24,17.25,45964.0,17.24,17.25,17.24,17.25,45964.0
2017-04-03 14:30:00,17.24,17.25,17.24,17.24,16200.0,17.24,17.25,17.24,17.24,16200.0
2017-04-03 14:40:00,17.24,17.25,17.22,17.23,50516.0,17.24,17.25,17.22,17.23,50516.0
2017-04-03 14:50:00,17.23,17.24,17.22,17.24,145128.0,17.23,17.24,17.22,17.24,145128.0
2017-04-03 15:00:00,17.24,17.24,17.23,17.23,25234.0,17.24,17.24,17.23,17.23,25234.0
2017-04-03 15:10:00,17.23,17.24,17.23,17.23,42162.0,17.23,17.24,17.23,17.23,42162.0
2017-04-03 15:20:00,17.24,17.24,17.23,17.23,37610.0,17.24,17.24,17.23,17.23,37610.0
2017-04-03 15:30:00,17.24,17.25,17.24,17.25,73738.0,17.24,17.25,17.24,17.25,73738.0
2017-04-03 15:40:00,17.25,17.25,17.24,17.24,44442.0,17.25,17.25,17.24,17.24,44442.0
2017-04-03 15:50:00,17.25,17.25,17.24,17.25,197240.0,17.25,17.25,17.24,17.25,197240.0
2017-04-04 09:30:00,17.33,17.36,17.32,17.34,278491.0,17.33,17.36,17.32,17.34,278491.0
2017-04-04 09:40:00,17.34,17.35,17.23,17.33,721248.0,17.34,17.35,17.23,17.33,721248.0
2017-04-04 09:50:00,17.34,17.37,17.33,17.37,170089.0,17.34,17.37,17.33,17.37,170089.0
2017-04-04 10:00:00,17.37,17.39,17.34,17.36,190313.0,17.37,17.39,17.34,17.36,190313.0
2017-04-04 10:10:00,17.35,17.35,17.32,17.34,86136.0,17.35,17.35,17.32,17.34,86136.0
2017-04-04 10:20:00,17.34,17.35,17.32,17.33,133939.0,17.34,17.35,17.32,17.33,133939.0
2017-04-04 10:30:00,17.34,17.35,17.32,17.35,113971.0,17.34,17.35,17.32,17.35,113971.0
2017-04-04 10:40:00,17.34,17.35,17.33,17.35,117103.0,17.34,17.35,17.33,17.35,117103.0
2017-04-04 10:50:00,17.35,17.36,17.33,17.33,112003.0,17.35,17.36,17.33,17.33,112003.0
2017-04-04 11:00:00,17.33,17.35,17.33,17.34,70870.0,17.33,17.35,17.33,17.34,70870.0
2017-04-04 11:10:00,17.33,17.34,17.33,17.34,18683.0,17.33,17.34,17.33,17.34,18683.0
2017-04-04 11:20:00,17.33,17.35,17.32,17.34,82658.0,17.33,17.35,17.32,17.34,82658.0
2017-04-04 11:30:00,17.34,17.35,17.32,17.33,84914.0,17.34,17.35,17.32,17.33,84914.0
2017-04-04 11:40:00,17.33,17.34,17.31,17.32,63447.0,17.33,17.34,17.31,17.32,63447.0
2017-04-04 11:50:00,17.32,17.33,17.3,17.32,259298.0,17.32,17.33,17.3,17.32,259298.0
2017-04-04 12:00:00,17.32,17.33,17.32,17.32,35093.0,17.32,17.33,17.32,17.32,35093.0
2017-04-04 12:10:00,17.33,17.33,17.32,17.33,21819.0,17.33,17.33,17.32,17.33,21819.0
2017-04-04 12:20:00,17.32,17.34,17.32,17.34,31331.0,17.32,17.34,17.32,17.34,31331.0
2017-04-04 12:30:00,17.34,17.35,17.33,17.33,46041.0,17.34,17.35,17.33,17.33,46041.0
2017-04-04 12:40:00,17.33,17.34,17.32,17.33,91138.0,17.33,17.34,17.32,17.33,91138.0
2017-04-04 12:50:00,17.33,17.34,17.33,17.34,17516.0,17.33,17.34,17.33,17.34,17516.0
2017-04-04 13:00:00,17.34,17.35,17.33,17.34,59695.0,17.34,17.35,17.33,17.34,59695.0
2017-04-04 13:10:00,17.35,17.35,17.32,17.33,27893.0,17.35,17.35,17.32,17.33,27893.0
2017-04-04 13:20:00,17.32,17.35,17.32,17.35,127522.0,17.32,17.35,17.32,17.35,127522.0
2017-04-04 13:30:00,17.34,17.35,17.34,17.35,27129.0,17.34,17.35,17.34,17.35,27129.0
2017-04-04 13:40:00,17.35,17.35,17.33,17.34,103626.0,17.35,17.35,17.33,17.34,103626.0
2017-04-04 13:50:00,17.34,17.35,17.33,17.33,16946.0,17.34,17.35,17.33,17.33,16946.0
2017-04-04 14:00:00,17.33,17.33,17.32,17.32,47592.0,17.33,17.33,17.32,17.32,47592.0
2017-04-04 14:10:00,17.32,17.33,17.32,17.32,19059.0,17.32,17.33,17.32,17.32,19059.0
2017-04-04 14:20:00,17.32,17.33,17.32,17.32,23583.0,17.32,17.33,17.32,17.32,23583.0
2017-04-04 14:30:00,17.32,17.33,17.31,17.32,57640.0,17.32,17.33,17.31,17.32,57640.0
2017-04-04 14:40:00,17.32,17.34,17.32,17.33,42905.0,17.32,17.34,17.32,17.33,42905.0
2017-04-04 14:50:00,17.34,17.34,17.33,17.34,17773.0,17.34,17.34,17.33,17.34,17773.0
2017-04-04 15:00:00,17.34,17.34,17.33,17.34,22513.0,17.34,17.34,17.33,17.34,22513.0
2017-04-04 15:10:00,17.33,17.34,17.33,17.33,33099.0,17.33,17.34,17.33,17.33,33099.0
2017-04-04 15:20:00,17.33,17.34,17.33,17.34,26102.0,17.33,17.34,17.33,17.34,26102.0
2017-04-04 15:30:00,17.33,17.34,17.33,17.34,27980.0,17.33,17.34,17.33,17.34,27980.0
2017-04-04 15:40:00,17.33,17.34,17.33,17.34,112205.0,17.33,17.34,17.33,17.34,112205.0
2017-04-04 15:50:00,17.34,17.34,17.33,17.34,427739.0,17.34,17.34,17.33,17.34,427739.0
2017-04-05 09:30:00,17.23,17.28,17.22,17.28,233618.0,17.23,17.28,17.22,17.28,233618.0
2017-04-05 09:40:00,17.27,17.28,17.19,17.2,489161.0,17.27,17.28,17.19,17.2,489161.0
2017-04-05 09:50:00,17.19,17.24,17.17,17.22,441421.0,17.19,17.24,17.17,17.22,441421.0
2017-04-05 10:00:00,17.23,17.28,17.22,17.27,691214.0,17.23,17.28,17.22,17.27,691214.0
2017-04-05 10:10:00,17.27,17.28,17.26,17.27,100702.0,17.27,17.28,17.26,17.27,100702.0
2017-04-05 10:20:00,17.28,17.3,17.27,17.28,58260.0,17.28,17.3,17.27,17.28,58260.0
2017-04-05 10:30:00,17.29,17.29,17.26,17.27,97507.0,17.29,17.29,17.26,17.27,97507.0
2017-04-05 10:40:00,17.27,17.28,17.25,17.26,125486.0,17.27,17.28,17.25,17.26,125486.0
2017-04-05 10:50:00,17.26,17.27,17.25,17.26,40001.0,17.26,17.27,17.25,17.26,40001.0
2017-04-05 11:00:00,17.25,17.28,17.25,17.28,74309.0,17.25,17.28,17.25,17.28,74309.0
2017-04-05 11:10:00,17.28,17.29,17.27,17.28,80949.0,17.28,17.29,17.27,17.28,80949.0
2017-04-05 11:20:00,17.28,17.29,17.25,17.26,38890.0,17.28,17.29,17.25,17.26,38890.0
2017-04-05 11:30:00,17.26,17.27,17.23,17.24,113817.0,17.26,17.27,17.23,17.24,113817.0
2017-04-05 11:40:00,17.24,17.26,17.24,17.26,104905.0,17.24,17.26,17.24,17.26,104905.0
2017-04-05 11:50:00,17.25,17.26,17.25,17.25,52079.0,17.25,17.26,17.25,17.25,52079.0
2017-04-05 12:00:00,17.26,17.26,17.25,17.26,40103.0,17.26,17.26,17.25,17.26,40103.0
2017-04-05 12:10:00,17.26,17.26,17.25,17.26,56610.0,17.26,17.26,17.25,17.26,56610.0
2017-04-05 12:20:00,17.26,17.26,17.24,17.25,50192.0,17.26,17.26,17.24,17.25,50192.0
2017-04-05 12:30:00,17.26,17.26,17.25,17.26,42488.0,17.26,17.26,17.25,17.26,42488.0
2017-04-05 12:40:00,17.26,17.26,17.24,17.24,83045.0,17.26,17.26,17.24,17.24,83045.0
2017-04-05 12:50:00,17.24,17.24,17.22,17.22,105284.0,17.24,17.24,17.22,17.22,105284.0
2017-04-05 13:00:00,17.21,17.22,17.2,17.2,55315.0,17.21,17.22,17.2,17.2,55315.0
2017-04-05 13:10:00,17.21,17.22,17.2,17.2,94391.0,17.21,17.22,17.2,17.2,94391.0
2017-04-05 13:20:00,17.2,17.22,17.18,17.21,278943.0,17.2,17.22,17.18,17.21,278943.0
2017-04-05 13:30:00,17.21,17.23,17.2,17.23,43345.0,17.21,17.23,17.2,17.23,43345.0
2017-04-05 13:40:00,17.22,17.23,17.21,17.21,41517.0,17.22,17.23,17.21,17.21,41517.0
2017-04-05 13:50:00,17.21,17.23,17.21,17.23,101360.0,17.21,17.23,17.21,17.23,101360.0
2017-04-05 14:00:00,17.22,17.25,17.17,17.2,215451.0,17.22,17.25,17.17,17.2,215451.0
2017-04-05 14:10:00,17.2,17.23,17.2,17.21,88902.0,17.2,17.23,17.2,17.21,88902.0
2017-04-05 14:20:00,17.21,17.24,17.21,17.22,52057.0,17.21,17.24,17.21,17.22,52057.0
2017-04-05 14:30:00,17.22,17.27,17.22,17.26,184791.0,17.22,17.27,17.22,17.26,184791.0
2017-04-05 14:40:00,17.27,17.28,17.25,17.27,103040.0,17.27,17.28,17.25,17.27,103040.0
2017-04-05 14:50:00,17.26,17.3,17.26,17.3,198239.0,17.26,17.3,17.26,17.3,198239.0
2017-04-05 15:00:00,17.3,17.33,17.3,17.32,167294.0,17.3,17.33,17.3,17.32,167294.0
2017-04-05 15:10:00,17.32,17.33,17.31,17.33,71212.0,17.32,17.33,17.31,17.33,71212.0
2017-04-05 15:20:00,17.32,17.34,17.32,17.33,111358.0,17.32,17.34,17.32,17.33,111358.0
2017-04-05 15:30:00,17.33,17.34,17.32,17.34,151799.0,17.33,17.34,17.32,17.34,151799.0
2017-04-05 15:40:00,17.33,17.34,17.3,17.32,163043.0,17.33,17.34,17.3,17.32,163043.0
2017-04-05 15:50:00,17.32,17.33,17.31,17.32,223728.0,17.32,17.33,17.31,17.32,223728.0
2017-04-06 09:30:00,17.22,17.23,17.19,17.23,561296.0,17.22,17.23,17.19,17.23,561296.0
2017-04-06 09:40:00,17.23,17.26,17.22,17.25,214652.0,17.23,17.26,17.22,17.25,214652.0
2017-04-06 09:50:00,17.25,17.26,17.24,17.26,193148.0,17.25,17.26,17.24,17.26,193148.0
2017-04-06 10:00:00,17.25,17.27,17.25,17.27,109538.0,17.25,17.27,17.25,17.27,109538.0
2017-04-06 10:10:00,17.27,17.29,17.25,17.28,102360.0,17.27,17.29,17.25,17.28,102360.0
2017-04-06 10:20:00,17.29,17.31,17.28,17.29,130452.0,17.29,17.31,17.28,17.29,130452.0
2017-04-06 10:30:00,17.29,17.29,17.27,17.28,106449.0,17.29,17.29,17.27,17.28,106449.0
2017-04-06 10:40:00,17.27,17.29,17.27,17.28,62904.0,17.27,17.29,17.27,17.28,62904.0
2017-04-06 10:50:00,17.28,17.29,17.27,17.28,317144.0,17.28,17.29,17.27,17.28,317144.0
2017-04-06 11:00:00,17.27,17.28,17.25,17.27,125844.0,17.27,17.28,17.25,17.27,125844.0
2017-04-06 11:10:00,17.26,17.27,17.26,17.26,93475.0,17.26,17.27,17.26,17.26,93475.0
2017-04-06 11:20:00,17.26,17.26,17.23,17.26,156212.0,17.26,17.26,17.23,17.26,156212.0
2017-04-06 11:30:00,17.26,17.27,17.25,17.26,35368.0,17.26,17.27,17.25,17.26,35368.0
2017-04-06 11:40:00,17.26,17.27,17.25,17.27,35007.0,17.26,17.27,17.25,17.27,35007.0
2017-04-06 11:50:00,17.27,17.28,17.25,17.26,33833.0,17.27,17.28,17.25,17.26,33833.0
2017-04-06 12:00:00,17.26,17.28,17.26,17.27,113677.0,17.26,17.28,17.26,17.27,113677.0
2017-04-06 12:10:00,17.27,17.28,17.26,17.27,24215.0,17.27,17.28,17.26,17.27,24215.0
2017-04-06 12:20:00,17.27,17.28,17.26,17.28,41674.0,17.27,17.28,17.26,17.28,41674.0
2017-04-06 12:30:00,17.27,17.28,17.27,17.27,25875.0,17.27,17.28,17.27,17.27,25875.0
2017-04-06 12:40:00,17.27,17.29,17.27,17.28,71425.0,17.27,17.29,17.27,17.28,71425.0
2017-04-06 12:50:00,17.27,17.29,17.27,17.28,35795.0,17.27,17.29,17.27,17.28,35795.0
2017-04-06 13:00:00,17.28,17.29,17.27,17.28,39489.0,17.28,17.29,17.27,17.28,39489.0
2017-04-06 13:10:00,17.29,17.29,17.26,17.26,40647.0,17.29,17.29,17.26,17.26,40647.0
2017-04-06 13:20:00,17.27,17.28,17.26,17.27,38618.0,17.27,17.28,17.26,17.27,38618.0
2017-04-06 13:30:00,17.27,17.27,17.26,17.27,23048.0,17.27,17.27,17.26,17.27,23048.0
2017-04-06 13:40:00,17.26,17.28,17.26,17.27,91326.0,17.26,17.28,17.26,17.27,91326.0
2017-04-06 13:50:00,17.27,17.27,17.26,17.27,18077.0,17.27,17.27,17.26,17.27,18077.0
2017-04-06 14:00:00,17.27,17.27,17.26,17.27,69547.0,17.27,17.27,17.26,17.27,69547.0
2017-04-06 14:10:00,17.27,17.27,17.26,17.26,49219.0,17.27,17.27,17.26,17.26,49219.0
2017-04-06 14:20:00,17.26,17.27,17.26,17.27,19888.0,17.26,17.27,17.26,17.27,19888.0
2017-04-06 14:30:00,17.27,17.27,17.26,17.26,25536.0,17.27,17.27,17.26,17.26,25536.0
2017-04-06 14:40:00,17.27,17.27,17.26,17.27,64666.0,17.27,17.27,17.26,17.27,64666.0
2017-04-06 14:50:00,17.27,17.28,17.26,17.28,77435.0,17.27,17.28,17.26,17.28,77435.0
2017-04-06 15:00:00,17.27,17.28,17.26,17.27,77267.0,17.27,17.28,17.26,17.27,77267.0
2017-04-06 15:10:00,17.26,17.27,17.26,17.27,47630.0,17.26,17.27,17.26,17.27,47630.0
2017-04-06 15:20:00,17.27,17.27,17.26,17.27,69702.0,17.27,17.27,17.26,17.27,69702.0
2017-04-06 15:30:00,17.26,17.27,17.26,17.26,57603.0,17.26,17.27,17.26,17.26,57603.0
2017-04-06 15:40:00,17.26,17.27,17.26,17.27,90972.0,17.26,17.27,17.26,17.27,90972.0
2017-04-06 15:50:00,17.26,17.27,17.26,17.27,243889.0,17.26,17.27,17.26,17.27,243889.0
2017-04-07 09:30:00,17.4,17.42,17.39,17.41,619033.0,17.4,17.42,17.39,17.41,619033.0
2017-04-07 09:40:00,17.41,17.42,17.39,17.41,170759.0,17.41,17.42,17.39,17.41,170759.0
2017-04-07 09:50:00,17.4,17.41,17.37,17.37,141661.0,17.4,17.41,17.37,17.37,141661.0
2017-04-07 10:00:00,17.38,17.39,17.36,17.38,219650.0,17.38,17.39,17.36,17.38,219650.0
2017-04-07 10:10:00,17.38,17.41,17.37,17.41,113333.0,17.38,17.41,17.37,17.41,113333.0
2017-04-07 10:20:00,17.4,17.42,17.37,17.38,122338.0,17.4,17.42,17.37,17.38,122338.0
2017-04-07 10:30:00,17.39,17.39,17.37,17.37,55572.0,17.39,17.39,17.37,17.37,55572.0
2017-04-07 10:40:00,17.38,17.41,17.37,17.4,83093.0,17.38,17.41,17.37,17.4,83093.0
2017-04-07 10:50:00,17.4,17.41,17.36,17.39,120748.0,17.4,17.41,17.36,17.39,120748.0
2017-04-07 11:00:00,17.38,17.39,17.37,17.37,87707.0,17.38,17.39,17.37,17.37,87707.0
2017-04-07 11:10:00,17.38,17.38,17.36,17.37,87097.0,17.38,17.38,17.36,17.37,87097.0
2017-04-07 11:20:00,17.37,17.38,17.36,17.38,85998.0,17.37,17.38,17.36,17.38,85998.0
2017-04-07 11:30:00,17.38,17.38,17.37,17.38,45267.0,17.38,17.38,17.37,17.38,45267.0
2017-04-07 11:40:00,17.38,17.38,17.36,17.38,43561.0,17.38,17.38,17.36,17.38,43561.0
2017-04-07 11:50:00,17.38,17.39,17.37,17.38,60931.0,17.38,17.39,17.37,17.38,60931.0
2017-04-07 12:00:00,17.39,17.4,17.38,17.39,50662.0,17.39,17.4,17.38,17.39,50662.0
2017-04-07 12:10:00,17.38,17.39,17.38,17.38,53288.0,17.38,17.39,17.38,17.38,53288.0
2017-04-07 12:20:00,17.39,17.39,17.38,17.39,36671.0,17.39,17.39,17.38,17.39,36671.0
2017-04-07 12:30:00,17.38,17.39,17.37,17.38,31164.0,17.38,17.39,17.37,17.38,31164.0
2017-04-07 12:40:00,17.38,17.39,17.37,17.38,119708.0,17.38,17.39,17.37,17.38,119708.0
2017-04-07 12:50:00,17.38,17.39,17.28,17.28,305642.0,17.38,17.39,17.28,17.28,305642.0
2017-04-07 13:00:00,17.28,17.28,17.21,17.27,419211.0,17.28,17.28,17.21,17.27,419211.0
2017-04-07 13:10:00,17.27,17.27,17.24,17.25,154490.0,17.27,17.27,17.24,17.25,154490.0
2017-04-07 13:20:00,17.24,17.25,16.91,17.01,2885496.0,17.24,17.25,16.91,17.01,2885496.0
2017-04-07 13:30:00,17.01,17.07,16.98,17.05,827525.0,17.01,17.07,16.98,17.05,827525.0
2017-04-07 13:40:00,17.06,17.08,17.05,17.07,298076.0,17.06,17.08,17.05,17.07,298076.0
2017-04-07 13:50:00,17.06,17.07,17.0,17.01,380140.0,17.06,17.07,17.0,17.01,380140.0
2017-04-07 14:00:00,17.01,17.05,16.99,17.05,308560.0,17.01,17.05,16.99,17.05,308560.0
2017-04-07 14:10:00,17.05,17.06,17.02,17.05,162380.0,17.05,17.06,17.02,17.05,162380.0
2017-04-07 14:20:00,17.05,17.08,17.04,17.08,169600.0,17.05,17.08,17.04,17.08,169600.0
2017-04-07 14:30:00,17.07,17.08,17.04,17.05,105545.0,17.07,17.08,17.04,17.05,105545.0
2017-04-07 14:40:00,17.05,17.05,17.02,17.02,83503.0,17.05,17.05,17.02,17.02,83503.0
2017-04-07 14:50:00,17.03,17.05,17.02,17.04,62543.0,17.03,17.05,17.02,17.04,62543.0
2017-04-07 15:00:00,17.04,17.07,17.04,17.05,132500.0,17.04,17.07,17.04,17.05,132500.0
2017-04-07 15:10:00,17.05,17.07,17.04,17.06,98834.0,17.05,17.07,17.04,17.06,98834.0
2017-04-07 15:20:00,17.07,17.07,17.05,17.06,93386.0,17.07,17.07,17.05,17.06,93386.0
2017-04-07 15:30:00,17.06,17.07,17.05,17.05,187461.0,17.06,17.07,17.05,17.05,187461.0
2017-04-07 15:40:00,17.05,17.06,17.04,17.05,132333.0,17.05,17.06,17.04,17.05,132333.0
2017-04-07 15:50:00,17.05,17.05,17.03,17.04,516866.0,17.05,17.05,17.03,17.04,516866.0
2017-04-10 09:30:00,16.93,16.93,16.8,16.83,774672.0,16.93,16.93,16.8,16.83,774672.0
2017-04-10 09:40:00,16.84,16.85,16.81,16.83,194320.0,16.84,16.85,16.81,16.83,194320.0
2017-04-10 09:50:00,16.82,16.87,16.82,16.86,195372.0,16.82,16.87,16.82,16.86,195372.0
2017-04-10 10:00:00,16.86,16.89,16.85,16.86,198913.0,16.86,16.89,16.85,16.86,198913.0
2017-04-10 10:10:00,16.86,16.9,16.85,16.86,235254.0,16.86,16.9,16.85,16.86,235254.0
2017-04-10 10:20:00,16.86,16.88,16.85,16.86,83075.0,16.86,16.88,16.85,16.86,83075.0
2017-04-10 10:30:00,16.86,16.87,16.84,16.86,132532.0,16.86,16.87,16.84,16.86,132532.0
2017-04-10 10:40:00,16.86,16.88,16.84,16.87,95374.0,16.86,16.88,16.84,16.87,95374.0
2017-04-10 10:50:00,16.88,16.89,16.86,16.89,80134.0,16.88,16.89,16.86,16.89,80134.0
2017-04-10 11:00:00,16.89,16.9,16.87,16.9,124666.0,16.89,16.9,16.87,16.9,124666.0
2017-04-10 11:10:00,16.9,16.93,16.89,16.92,137864.0,16.9,16.93,16.89,16.92,137864.0
2017-04-10 11:20:00,16.92,16.94,16.92,16.93,165174.0,16.92,16.94,16.92,16.93,165174.0
2017-04-10 11:30:00,16.92,16.97,16.9,16.94,265569.0,16.92,16.97,16.9,16.94,265569.0
2017-04-10 11:40:00,16.94,16.96,16.93,16.95,47878.0,16.94,16.96,16.93,16.95,47878.0
2017-04-10 11:50:00,16.95,16.97,16.95,16.97,46597.0,16.95,16.97,16.95,16.97,46597.0
2017-04-10 12:00:00,16.97,17.01,16.96,16.99,163772.0,16.97,17.01,16.96,16.99,163772.0
2017-04-10 12:10:00,16.99,17.03,16.99,17.01,200910.0,16.99,17.03,16.99,17.01,200910.0
2017-04-10 12:20:00,17.0,17.01,16.99,17.0,82632.0,17.0,17.01,16.99,17.0,82632.0
2017-04-10 12:30:00,16.99,17.0,16.97,16.98,54954.0,16.99,17.0,16.97,16.98,54954.0
2017-04-10 12:40:00,16.97,16.98,16.96,16.96,61114.0,16.97,16.98,16.96,16.96,61114.0
2017-04-10 12:50:00,16.96,16.97,16.95,16.97,157793.0,16.96,16.97,16.95,16.97,157793.0
2017-04-10 13:00:00,16.97,16.98,16.96,16.98,416948.0,16.97,16.98,16.96,16.98,416948.0
2017-04-10 13:10:00,16.98,16.98,16.96,16.96,406983.0,16.98,16.98,16.96,16.96,406983.0
2017-04-10 13:20:00,16.96,16.98,16.95,16.96,57207.0,16.96,16.98,16.95,16.96,57207.0
2017-04-10 13:30:00,16.96,16.96,16.94,16.95,68026.0,16.96,16.96,16.94,16.95,68026.0
2017-04-10 13:40:00,16.95,16.97,16.94,16.96,49176.0,16.95,16.97,16.94,16.96,49176.0
2017-04-10 13:50:00,16.95,16.98,16.95,16.97,48821.0,16.95,16.98,16.95,16.97,48821.0
2017-04-10 14:00:00,16.98,16.99,16.97,16.98,138262.0,16.98,16.99,16.97,16.98,138262.0
2017-04-10 14:10:00,16.98,17.0,16.98,17.0,43435.0,16.98,17.0,16.98,17.0,43435.0
2017-04-10 14:20:00,16.99,17.0,16.99,17.0,23380.0,16.99,17.0,16.99,17.0,23380.0
2017-04-10 14:30:00,17.0,17.01,16.99,17.0,42023.0,17.0,17.01,16.99,17.0,42023.0
2017-04-10 14:40:00,17.01,17.01,16.99,16.99,56287.0,17.01,17.01,16.99,16.99,56287.0
2017-04-10 14:50:00,16.99,17.0,16.97,16.98,65052.0,16.99,17.0,16.97,16.98,65052.0
2017-04-10 15:00:00,16.97,16.99,16.96,16.98,75120.0,16.97,16.99,16.96,16.98,75120.0
2017-04-10 15:10:00,16.98,16.99,16.98,16.98,45426.0,16.98,16.99,16.98,16.98,45426.0
2017-04-10 15:20:00,16.98,17.0,16.98,16.99,36194.0,16.98,17.0,16.98,16.99,36194.0
2017-04-10 15:30:00,16.99,17.01,16.99,16.99,81468.0,16.99,17.01,16.99,16.99,81468.0
2017-04-10 15:40:00,16.99,17.0,16.99,17.0,101924.0,16.99,17.0,16.99,17.0,101924.0
2017-04-10 15:50:00,17.0,17.0,16.99,16.99,115122.0,17.0,17.0,16.99,16.99,115122.0
2017-04-11 09:30:00,17.1,17.12,17.09,17.11,860378.0,17.1,17.12,17.09,17.11,860378.0
2017-04-11 09:40:00,17.11,17.2,17.1,17.16,464169.0,17.11,17.2,17.1,17.16,464169.0
2017-04-11 09:50:00,17.16,17.17,17.15,17.15,178621.0,17.16,17.17,17.15,17.15,178621.0
2017-04-11 10:00:00,17.15,17.18,17.14,17.18,165838.0,17.15,17.18,17.14,17.18,165838.0
2017-04-11 10:10:00,17.18,17.18,17.16,17.18,43975.0,17.18,17.18,17.16,17.18,43975.0
2017-04-11 10:20:00,17.18,17.21,17.17,17.19,201057.0,17.18,17.21,17.17,17.19,201057.0
2017-04-11 10:30:00,17.19,17.2,17.17,17.17,102295.0,17.19,17.2,17.17,17.17,102295.0
2017-04-11 10:40:00,17.18,17.19,17.16,17.17,49670.0,17.18,17.19,17.16,17.17,49670.0
2017-04-11 10:50:00,17.16,17.31,17.16,17.31,749730.0,17.16,17.31,17.16,17.31,749730.0
2017-04-11 11:00:00,17.3,17.34,17.24,17.26,415835.0,17.3,17.34,17.24,17.26,415835.0
2017-04-11 11:10:00,17.26,17.32,17.25,17.29,514564.0,17.26,17.32,17.25,17.29,514564.0
2017-04-11 11:20:00,17.29,17.32,17.26,17.32,267421.0,17.29,17.32,17.26,17.32,267421.0
2017-04-11 11:30:00,17.32,17.32,17.28,17.3,153057.0,17.32,17.32,17.28,17.3,153057.0
2017-04-11 11:40:00,17.3,17.31,17.29,17.31,166399.0,17.3,17.31,17.29,17.31,166399.0
2017-04-11 11:50:00,17.3,17.31,17.28,17.29,87445.0,17.3,17.31,17.28,17.29,87445.0
2017-04-11 12:00:00,17.29,17.3,17.28,17.28,70768.0,17.29,17.3,17.28,17.28,70768.0
2017-04-11 12:10:00,17.28,17.29,17.26,17.27,79040.0,17.28,17.29,17.26,17.27,79040.0
2017-04-11 12:20:00,17.26,17.27,17.24,17.26,120726.0,17.26,17.27,17.24,17.26,120726.0
2017-04-11 12:30:00,17.27,17.27,17.25,17.27,68567.0,17.27,17.27,17.25,17.27,68567.0
2017-04-11 12:40:00,17.27,17.29,17.27,17.29,71841.0,17.27,17.29,17.27,17.29,71841.0
2017-04-11 12:50:00,17.28,17.3,17.27,17.3,127512.0,17.28,17.3,17.27,17.3,127512.0
2017-04-11 13:00:00,17.3,17.3,17.28,17.28,124442.0,17.3,17.3,17.28,17.28,124442.0
2017-04-11 13:10:00,17.28,17.3,17.27,17.29,42576.0,17.28,17.3,17.27,17.29,42576.0
2017-04-11 13:20:00,17.29,17.31,17.27,17.31,158105.0,17.29,17.31,17.27,17.31,158105.0
2017-04-11 13:30:00,17.3,17.31,17.3,17.3,43102.0,17.3,17.31,17.3,17.3,43102.0
2017-04-11 13:40:00,17.31,17.31,17.29,17.29,68246.0,17.31,17.31,17.29,17.29,68246.0
2017-04-11 13:50:00,17.3,17.31,17.29,17.3,52301.0,17.3,17.31,17.29,17.3,52301.0
2017-04-11 14:00:00,17.3,17.31,17.3,17.31,47346.0,17.3,17.31,17.3,17.31,47346.0
2017-04-11 14:10:00,17.3,17.35,17.3,17.34,222816.0,17.3,17.35,17.3,17.34,222816.0
2017-04-11 14:20:00,17.35,17.35,17.33,17.34,70107.0,17.35,17.35,17.33,17.34,70107.0
2017-04-11 14:30:00,17.34,17.34,17.31,17.32,94054.0,17.34,17.34,17.31,17.32,94054.0
2017-04-11 14:40:00,17.32,17.34,17.31,17.32,72389.0,17.32,17.34,17.31,17.32,72389.0
2017-04-11 14:50:00,17.33,17.34,17.31,17.33,86356.0,17.33,17.34,17.31,17.33,86356.0
2017-04-11 15:00:00,17.33,17.33,17.32,17.32,31614.0,17.33,17.33,17.32,17.32,31614.0
2017-04-11 15:10:00,17.32,17.33,17.32,17.33,78205.0,17.32,17.33,17.32,17.33,78205.0
2017-04-11 15:20:00,17.33,17.34,17.32,17.33,104480.0,17.33,17.34,17.32,17.33,104480.0
2017-04-11 15:30:00,17.33,17.34,17.32,17.33,186761.0,17.33,17.34,17.32,17.33,186761.0
2017-04-11 15:40:00,17.34,17.34,17.31,17.32,171736.0,17.34,17.34,17.31,17.32,171736.0
2017-04-11 15:50:00,17.32,17.32,17.31,17.32,349609.0,17.32,17.32,17.31,17.32,349609.0
2017-04-12 09:30:00,17.37,17.39,17.35,17.36,635208.0,17.37,17.39,17.35,17.36,635208.0
2017-04-12 09:40:00,17.36,17.37,17.34,17.34,175772.0,17.36,17.37,17.34,17.34,175772.0
2017-04-12 09:50:00,17.34,17.37,17.34,17.35,115304.0,17.34,17.37,17.34,17.35,115304.0
2017-04-12 10:00:00,17.36,17.36,17.33,17.34,94457.0,17.36,17.36,17.33,17.34,94457.0
2017-04-12 10:10:00,17.33,17.34,17.32,17.34,145335.0,17.33,17.34,17.32,17.34,145335.0
2017-04-12 10:20:00,17.34,17.35,17.33,17.34,27009.0,17.34,17.35,17.33,17.34,27009.0
2017-04-12 10:30:00,17.34,17.36,17.33,17.35,73342.0,17.34,17.36,17.33,17.35,73342.0
2017-04-12 10:40:00,17.36,17.4,17.35,17.38,122086.0,17.36,17.4,17.35,17.38,122086.0
2017-04-12 10:50:00,17.38,17.39,17.36,17.37,107613.0,17.38,17.39,17.36,17.37,107613.0
2017-04-12 11:00:00,17.37,17.38,17.35,17.36,39098.0,17.37,17.38,17.35,17.36,39098.0
2017-04-12 11:10:00,17.36,17.36,17.34,17.34,59302.0,17.36,17.36,17.34,17.34,59302.0
2017-04-12 11:20:00,17.35,17.36,17.34,17.35,292424.0,17.35,17.36,17.34,17.35,292424.0
2017-04-12 11:30:00,17.35,17.37,17.35,17.37,46747.0,17.35,17.37,17.35,17.37,46747.0
2017-04-12 11:40:00,17.36,17.37,17.34,17.36,99163.0,17.36,17.37,17.34,17.36,99163.0
2017-04-12 11:50:00,17.36,17.37,17.34,17.34,91812.0,17.36,17.37,17.34,17.34,91812.0
2017-04-12 12:00:00,17.34,17.34,17.32,17.34,174134.0,17.34,17.34,17.32,17.34,174134.0
2017-04-12 12:10:00,17.33,17.33,17.29,17.3,431299.0,17.33,17.33,17.29,17.3,431299.0
2017-04-12 12:20:00,17.3,17.31,17.29,17.3,61233.0,17.3,17.31,17.29,17.3,61233.0
2017-04-12 12:30:00,17.3,17.33,17.29,17.32,45049.0,17.3,17.33,17.29,17.32,45049.0
2017-04-12 12:40:00,17.32,17.34,17.32,17.34,228459.0,17.32,17.34,17.32,17.34,228459.0
2017-04-12 12:50:00,17.33,17.35,17.33,17.35,44402.0,17.33,17.35,17.33,17.35,44402.0
2017-04-12 13:00:00,17.35,17.36,17.34,17.34,45932.0,17.35,17.36,17.34,17.34,45932.0
2017-04-12 13:10:00,17.34,17.35,17.33,17.33,28546.0,17.34,17.35,17.33,17.33,28546.0
2017-04-12 13:20:00,17.34,17.35,17.32,17.33,113148.0,17.34,17.35,17.32,17.33,113148.0
2017-04-12 13:30:00,17.33,17.33,17.28,17.29,106369.0,17.33,17.33,17.28,17.29,106369.0
2017-04-12 13:40:00,17.28,17.31,17.28,17.29,47653.0,17.28,17.31,17.28,17.29,47653.0
2017-04-12 13:50:00,17.28,17.32,17.28,17.3,85725.0,17.28,17.32,17.28,17.3,85725.0
2017-04-12 14:00:00,17.3,17.31,17.29,17.3,49238.0,17.3,17.31,17.29,17.3,49238.0
2017-04-12 14:10:00,17.31,17.33,17.31,17.32,44627.0,17.31,17.33,17.31,17.32,44627.0
2017-04-12 14:20:00,17.32,17.33,17.31,17.32,38289.0,17.32,17.33,17.31,17.32,38289.0
2017-04-12 14:30:00,17.31,17.33,17.31,17.32,55552.0,17.31,17.33,17.31,17.32,55552.0
2017-04-12 14:40:00,17.33,17.33,17.31,17.32,93488.0,17.33,17.33,17.31,17.32,93488.0
2017-04-12 14:50:00,17.32,17.33,17.31,17.32,85989.0,17.32,17.33,17.31,17.32,85989.0
2017-04-12 15:00:00,17.32,17.33,17.31,17.32,84003.0,17.32,17.33,17.31,17.32,84003.0
2017-04-12 15:10:00,17.33,17.44,17.31,17.42,771167.0,17.33,17.44,17.31,17.42,771167.0
2017-04-12 15:20:00,17.42,17.43,17.38,17.39,371467.0,17.42,17.43,17.38,17.39,371467.0
2017-04-12 15:30:00,17.39,17.4,17.37,17.39,125194.0,17.39,17.4,17.37,17.39,125194.0
2017-04-12 15:40:00,17.4,17.44,17.39,17.43,218687.0,17.4,17.44,17.39,17.43,218687.0
2017-04-12 15:50:00,17.44,17.47,17.43,17.45,509394.0,17.44,17.47,17.43,17.45,509394.0
2017-04-13 09:30:00,17.57,17.59,17.49,17.5,1151063.0,17.57,17.59,17.49,17.5,1151063.0
2017-04-13 09:40:00,17.51,17.52,17.43,17.46,1904456.0,17.51,17.52,17.43,17.46,1904456.0
2017-04-13 09:50:00,17.46,17.5,17.46,17.49,112194.0,17.46,17.5,17.46,17.49,112194.0
2017-04-13 10:00:00,17.48,17.49,17.46,17.49,430779.0,17.48,17.49,17.46,17.49,430779.0
2017-04-13 10:10:00,17.49,17.5,17.48,17.49,146560.0,17.49,17.5,17.48,17.49,146560.0
2017-04-13 10:20:00,17.49,17.5,17.48,17.49,135804.0,17.49,17.5,17.48,17.49,135804.0
2017-04-13 10:30:00,17.48,17.49,17.46,17.49,162979.0,17.48,17.49,17.46,17.49,162979.0
2017-04-13 10:40:00,17.49,17.54,17.49,17.53,331793.0,17.49,17.54,17.49,17.53,331793.0
2017-04-13 10:50:00,17.53,17.53,17.49,17.5,97336.0,17.53,17.53,17.49,17.5,97336.0
2017-04-13 11:00:00,17.49,17.51,17.49,17.51,61519.0,17.49,17.51,17.49,17.51,61519.0
2017-04-13 11:10:00,17.5,17.52,17.5,17.51,59703.0,17.5,17.52,17.5,17.51,59703.0
2017-04-13 11:20:00,17.51,17.51,17.48,17.48,131476.0,17.51,17.51,17.48,17.48,131476.0
2017-04-13 11:30:00,17.48,17.5,17.48,17.5,36136.0,17.48,17.5,17.48,17.5,36136.0
2017-04-13 11:40:00,17.5,17.5,17.48,17.48,74229.0,17.5,17.5,17.48,17.48,74229.0
2017-04-13 11:50:00,17.49,17.49,17.46,17.47,52813.0,17.49,17.49,17.46,17.47,52813.0
2017-04-13 12:00:00,17.48,17.5,17.47,17.49,95518.0,17.48,17.5,17.47,17.49,95518.0
2017-04-13 12:10:00,17.48,17.5,17.48,17.5,49830.0,17.48,17.5,17.48,17.5,49830.0
2017-04-13 12:20:00,17.5,17.51,17.49,17.5,25246.0,17.5,17.51,17.49,17.5,25246.0
2017-04-13 12:30:00,17.49,17.51,17.49,17.51,42960.0,17.49,17.51,17.49,17.51,42960.0
2017-04-13 12:40:00,17.51,17.55,17.5,17.54,199080.0,17.51,17.55,17.5,17.54,199080.0
2017-04-13 12:50:00,17.54,17.55,17.51,17.52,72578.0,17.54,17.55,17.51,17.52,72578.0
2017-04-13 13:00:00,17.53,17.55,17.52,17.54,170740.0,17.53,17.55,17.52,17.54,170740.0
2017-04-13 13:10:00,17.53,17.53,17.52,17.52,146714.0,17.53,17.53,17.52,17.52,146714.0
2017-04-13 13:20:00,17.52,17.54,17.51,17.52,127404.0,17.52,17.54,17.51,17.52,127404.0
2017-04-13 13:30:00,17.53,17.53,17.51,17.53,103699.0,17.53,17.53,17.51,17.53,103699.0
2017-04-13 13:40:00,17.52,17.53,17.52,17.53,27638.0,17.52,17.53,17.52,17.53,27638.0
2017-04-13 13:50:00,17.53,17.55,17.52,17.54,174687.0,17.53,17.55,17.52,17.54,174687.0
2017-04-13 14:00:00,17.55,17.55,17.53,17.54,67764.0,17.55,17.55,17.53,17.54,67764.0
2017-04-13 14:10:00,17.54,17.54,17.53,17.54,21185.0,17.54,17.54,17.53,17.54,21185.0
2017-04-13 14:20:00,17.54,17.54,17.53,17.53,27757.0,17.54,17.54,17.53,17.53,27757.0
2017-04-13 14:30:00,17.54,17.54,17.53,17.54,41953.0,17.54,17.54,17.53,17.54,41953.0
2017-04-13 14:40:00,17.54,17.54,17.53,17.54,42405.0,17.54,17.54,17.53,17.54,42405.0
2017-04-13 14:50:00,17.54,17.55,17.53,17.53,68844.0,17.54,17.55,17.53,17.53,68844.0
2017-04-13 15:00:00,17.53,17.54,17.51,17.52,40084.0,17.53,17.54,17.51,17.52,40084.0
2017-04-13 15:10:00,17.53,17.53,17.5,17.5,196913.0,17.53,17.53,17.5,17.5,196913.0
2017-04-13 15:20:00,17.51,17.51,17.49,17.51,126184.0,17.51,17.51,17.49,17.51,126184.0
2017-04-13 15:30:00,17.51,17.52,17.5,17.51,120173.0,17.51,17.52,17.5,17.51,120173.0
2017-04-13 15:40:00,17.52,17.53,17.51,17.52,259814.0,17.52,17.53,17.51,17.52,259814.0
2017-04-13 15:50:00,17.52,17.54,17.51,17.54,671024.0,17.52,17.54,17.51,17.54,671024.0
2017-04-17 09:30:00,17.53,17.55,17.52,17.55,264534.0,17.53,17.55,17.52,17.55,264534.0
2017-04-17 09:40:00,17.54,17.57,17.53,17.55,152750.0,17.54,17.57,17.53,17.55,152750.0
2017-04-17 09:50:00,17.55,17.56,17.53,17.54,239936.0,17.55,17.56,17.53,17.54,239936.0
2017-04-17 10:00:00,17.54,17.56,17.53,17.54,202212.0,17.54,17.56,17.53,17.54,202212.0
2017-04-17 10:10:00,17.53,17.56,17.53,17.55,176486.0,17.53,17.56,17.53,17.55,176486.0
2017-04-17 10:20:00,17.56,17.57,17.53,17.54,144582.0,17.56,17.57,17.53,17.54,144582.0
2017-04-17 10:30:00,17.53,17.54,17.51,17.54,86782.0,17.53,17.54,17.51,17.54,86782.0
2017-04-17 10:40:00,17.54,17.57,17.52,17.57,144359.0,17.54,17.57,17.52,17.57,144359.0
2017-04-17 10:50:00,17.57,17.57,17.56,17.56,66717.0,17.57,17.57,17.56,17.56,66717.0
2017-04-17 11:00:00,17.56,17.58,17.54,17.55,209256.0,17.56,17.58,17.54,17.55,209256.0
2017-04-17 11:10:00,17.55,17.56,17.53,17.54,71543.0,17.55,17.56,17.53,17.54,71543.0
2017-04-17 11:20:00,17.54,17.55,17.53,17.53,76235.0,17.54,17.55,17.53,17.53,76235.0
2017-04-17 11:30:00,17.53,17.53,17.49,17.5,124143.0,17.53,17.53,17.49,17.5,124143.0
2017-04-17 11:40:00,17.5,17.52,17.49,17.52,142218.0,17.5,17.52,17.49,17.52,142218.0
2017-04-17 11:50:00,17.52,17.52,17.5,17.52,67052.0,17.52,17.52,17.5,17.52,67052.0
2017-04-17 12:00:00,17.51,17.52,17.5,17.52,279980.0,17.51,17.52,17.5,17.52,279980.0
2017-04-17 12:10:00,17.52,17.52,17.49,17.5,63009.0,17.52,17.52,17.49,17.5,63009.0
2017-04-17 12:20:00,17.5,17.5,17.48,17.5,84380.0,17.5,17.5,17.48,17.5,84380.0
2017-04-17 12:30:00,17.5,17.52,17.49,17.51,68557.0,17.5,17.52,17.49,17.51,68557.0
2017-04-17 12:40:00,17.51,17.52,17.5,17.52,67589.0,17.51,17.52,17.5,17.52,67589.0
2017-04-17 12:50:00,17.52,17.53,17.51,17.53,82705.0,17.52,17.53,17.51,17.53,82705.0
2017-04-17 13:00:00,17.52,17.53,17.51,17.53,74218.0,17.52,17.53,17.51,17.53,74218.0
2017-04-17 13:10:00,17.52,17.53,17.52,17.53,16451.0,17.52,17.53,17.52,17.53,16451.0
2017-04-17 13:20:00,17.53,17.53,17.51,17.52,40545.0,17.53,17.53,17.51,17.52,40545.0
2017-04-17 13:30:00,17.52,17.52,17.51,17.52,30490.0,17.52,17.52,17.51,17.52,30490.0
2017-04-17 13:40:00,17.52,17.52,17.51,17.52,25931.0,17.52,17.52,17.51,17.52,25931.0
2017-04-17 13:50:00,17.52,17.53,17.51,17.52,40058.0,17.52,17.53,17.51,17.52,40058.0
2017-04-17 14:00:00,17.52,17.52,17.51,17.52,94550.0,17.52,17.52,17.51,17.52,94550.0
2017-04-17 14:10:00,17.52,17.52,17.49,17.49,50133.0,17.52,17.52,17.49,17.49,50133.0
2017-04-17 14:20:00,17.5,17.5,17.49,17.5,35412.0,17.5,17.5,17.49,17.5,35412.0
2017-04-17 14:30:00,17.49,17.5,17.47,17.47,53462.0,17.49,17.5,17.47,17.47,53462.0
2017-04-17 14:40:00,17.47,17.48,17.45,17.47,165109.0,17.47,17.48,17.45,17.47,165109.0
2017-04-17 14:50:00,17.47,17.48,17.46,17.46,107456.0,17.47,17.48,17.46,17.46,107456.0
2017-04-17 15:00:00,17.46,17.47,17.43,17.43,272731.0,17.46,17.47,17.43,17.43,272731.0
2017-04-17 15:10:00,17.43,17.44,17.38,17.41,272205.0,17.43,17.44,17.38,17.41,272205.0
2017-04-17 15:20:00,17.41,17.44,17.4,17.41,134434.0,17.41,17.44,17.4,17.41,134434.0
2017-04-17 15:30:00,17.41,17.42,17.4,17.41,221897.0,17.41,17.42,17.4,17.41,221897.0
2017-04-17 15:40:00,17.41,17.44,17.41,17.43,129409.0,17.41,17.44,17.41,17.43,129409.0
2017-04-17 15:50:00,17.43,17.44,17.42,17.44,336260.0,17.43,17.44,17.42,17.44,336260.0
2017-04-18 09:30:00,17.42,17.44,17.37,17.38,602626.0,17.42,17.44,17.37,17.38,602626.0
2017-04-18 09:40:00,17.39,17.4,17.17,17.19,2892448.0,17.39,17.4,17.17,17.19,2892448.0
2017-04-18 09:50:00,17.2,17.24,17.15,17.16,1062018.0,17.2,17.24,17.15,17.16,1062018.0
2017-04-18 10:00:00,17.15,17.22,17.11,17.21,964413.0,17.15,17.22,17.11,17.21,964413.0
2017-04-18 10:10:00,17.21,17.28,17.17,17.24,812963.0,17.21,17.28,17.17,17.24,812963.0
2017-04-18 10:20:00,17.25,17.29,17.23,17.28,369433.0,17.25,17.29,17.23,17.28,369433.0
2017-04-18 10:30:00,17.29,17.29,17.24,17.24,207909.0,17.29,17.29,17.24,17.24,207909.0
2017-04-18 10:40:00,17.25,17.26,17.23,17.26,152065.0,17.25,17.26,17.23,17.26,152065.0
2017-04-18 10:50:00,17.27,17.32,17.26,17.3,319175.0,17.27,17.32,17.26,17.3,319175.0
2017-04-18 11:00:00,17.3,17.35,17.29,17.32,174060.0,17.3,17.35,17.29,17.32,174060.0
2017-04-18 11:10:00,17.31,17.31,17.28,17.29,143185.0,17.31,17.31,17.28,17.29,143185.0
2017-04-18 11:20:00,17.28,17.29,17.25,17.26,98384.0,17.28,17.29,17.25,17.26,98384.0
2017-04-18 11:30:00,17.26,17.31,17.25,17.29,357778.0,17.26,17.31,17.25,17.29,357778.0
2017-04-18 11:40:00,17.3,17.31,17.27,17.28,152217.0,17.3,17.31,17.27,17.28,152217.0
2017-04-18 11:50:00,17.28,17.29,17.26,17.28,145665.0,17.28,17.29,17.26,17.28,145665.0
2017-04-18 12:00:00,17.29,17.3,17.25,17.27,127715.0,17.29,17.3,17.25,17.27,127715.0
2017-04-18 12:10:00,17.27,17.28,17.24,17.26,35712.0,17.27,17.28,17.24,17.26,35712.0
2017-04-18 12:20:00,17.26,17.26,17.24,17.24,18442.0,17.26,17.26,17.24,17.24,18442.0
2017-04-18 12:30:00,17.25,17.25,17.24,17.25,100096.0,17.25,17.25,17.24,17.25,100096.0
2017-04-18 12:40:00,17.25,17.26,17.24,17.24,239206.0,17.25,17.26,17.24,17.24,239206.0
2017-04-18 12:50:00,17.25,17.32,17.24,17.31,243576.0,17.25,17.32,17.24,17.31,243576.0
2017-04-18 13:00:00,17.31,17.32,17.3,17.31,173127.0,17.31,17.32,17.3,17.31,173127.0
2017-04-18 13:10:00,17.32,17.32,17.29,17.3,289924.0,17.32,17.32,17.29,17.3,289924.0
2017-04-18 13:20:00,17.3,17.33,17.3,17.33,107885.0,17.3,17.33,17.3,17.33,107885.0
2017-04-18 13:30:00,17.33,17.33,17.31,17.32,48606.0,17.33,17.33,17.31,17.32,48606.0
2017-04-18 13:40:00,17.32,17.37,17.32,17.35,223838.0,17.32,17.37,17.32,17.35,223838.0
2017-04-18 13:50:00,17.35,17.4,17.35,17.37,114318.0,17.35,17.4,17.35,17.37,114318.0
2017-04-18 14:00:00,17.38,17.38,17.35,17.36,43456.0,17.38,17.38,17.35,17.36,43456.0
2017-04-18 14:10:00,17.37,17.37,17.34,17.35,50612.0,17.37,17.37,17.34,17.35,50612.0
2017-04-18 14:20:00,17.35,17.35,17.33,17.33,50631.0,17.35,17.35,17.33,17.33,50631.0
2017-04-18 14:30:00,17.33,17.36,17.33,17.35,58212.0,17.33,17.36,17.33,17.35,58212.0
2017-04-18 14:40:00,17.36,17.37,17.35,17.36,50405.0,17.36,17.37,17.35,17.36,50405.0
2017-04-18 14:50:00,17.36,17.38,17.35,17.36,93860.0,17.36,17.38,17.35,17.36,93860.0
2017-04-18 15:00:00,17.37,17.38,17.36,17.38,91460.0,17.37,17.38,17.36,17.38,91460.0
2017-04-18 15:10:00,17.38,17.39,17.37,17.38,99817.0,17.38,17.39,17.37,17.38,99817.0
2017-04-18 15:20:00,17.37,17.38,17.36,17.36,43012.0,17.37,17.38,17.36,17.36,43012.0
2017-04-18 15:30:00,17.37,17.37,17.36,17.36,39571.0,17.37,17.37,17.36,17.36,39571.0
2017-04-18 15:40:00,17.36,17.37,17.35,17.35,150197.0,17.36,17.37,17.35,17.35,150197.0
2017-04-18 15:50:00,17.36,17.36,17.34,17.34,214928.0,17.36,17.36,17.34,17.34,214928.0
2017-04-19 09:30:00,17.27,17.28,17.24,17.26,748129.0,17.27,17.28,17.24,17.26,748129.0
2017-04-19 09:40:00,17.26,17.29,17.26,17.27,160882.0,17.26,17.29,17.26,17.27,160882.0
2017-04-19 09:50:00,17.27,17.29,17.16,17.22,1637445.0,17.27,17.29,17.16,17.22,1637445.0
2017-04-19 10:00:00,17.22,17.26,17.21,17.25,258707.0,17.22,17.26,17.21,17.25,258707.0
2017-04-19 10:10:00,17.25,17.25,17.22,17.24,79547.0,17.25,17.25,17.22,17.24,79547.0
2017-04-19 10:20:00,17.23,17.24,17.2,17.22,149583.0,17.23,17.24,17.2,17.22,149583.0
2017-04-19 10:30:00,17.21,17.27,17.21,17.23,335318.0,17.21,17.27,17.21,17.23,335318.0
2017-04-19 10:40:00,17.23,17.25,17.21,17.24,110251.0,17.23,17.25,17.21,17.24,110251.0
2017-04-19 10:50:00,17.24,17.25,17.22,17.22,66666.0,17.24,17.25,17.22,17.22,66666.0
2017-04-19 11:00:00,17.22,17.24,17.21,17.24,58265.0,17.22,17.24,17.21,17.24,58265.0
2017-04-19 11:10:00,17.24,17.25,17.23,17.23,78290.0,17.24,17.25,17.23,17.23,78290.0
2017-04-19 11:20:00,17.23,17.24,17.21,17.23,123864.0,17.23,17.24,17.21,17.23,123864.0
2017-04-19 11:30:00,17.23,17.23,17.21,17.22,103342.0,17.23,17.23,17.21,17.22,103342.0
2017-04-19 11:40:00,17.22,17.22,17.19,17.19,107809.0,17.22,17.22,17.19,17.19,107809.0
2017-04-19 11:50:00,17.2,17.2,17.17,17.17,116760.0,17.2,17.2,17.17,17.17,116760.0
2017-04-19 12:00:00,17.17,17.19,17.14,17.18,232815.0,17.17,17.19,17.14,17.18,232815.0
2017-04-19 12:10:00,17.19,17.25,17.19,17.25,207653.0,17.19,17.25,17.19,17.25,207653.0
2017-04-19 12:20:00,17.25,17.25,17.22,17.25,85552.0,17.25,17.25,17.22,17.25,85552.0
2017-04-19 12:30:00,17.25,17.26,17.23,17.25,49886.0,17.25,17.26,17.23,17.25,49886.0
2017-04-19 12:40:00,17.24,17.25,17.23,17.23,54362.0,17.24,17.25,17.23,17.23,54362.0
2017-04-19 12:50:00,17.23,17.25,17.22,17.25,64833.0,17.23,17.25,17.22,17.25,64833.0
2017-04-19 13:00:00,17.24,17.24,17.22,17.22,111478.0,17.24,17.24,17.22,17.22,111478.0
2017-04-19 13:10:00,17.22,17.23,17.2,17.21,55919.0,17.22,17.23,17.2,17.21,55919.0
2017-04-19 13:20:00,17.22,17.22,17.2,17.21,90775.0,17.22,17.22,17.2,17.21,90775.0
2017-04-19 13:30:00,17.21,17.21,17.19,17.21,100948.0,17.21,17.21,17.19,17.21,100948.0
2017-04-19 13:40:00,17.22,17.22,17.2,17.21,22055.0,17.22,17.22,17.2,17.21,22055.0
2017-04-19 13:50:00,17.2,17.21,17.19,17.19,71714.0,17.2,17.21,17.19,17.19,71714.0
2017-04-19 14:00:00,17.2,17.22,17.19,17.2,125780.0,17.2,17.22,17.19,17.2,125780.0
2017-04-19 14:10:00,17.21,17.22,17.2,17.21,93690.0,17.21,17.22,17.2,17.21,93690.0
2017-04-19 14:20:00,17.21,17.23,17.21,17.22,147330.0,17.21,17.23,17.21,17.22,147330.0
2017-04-19 14:30:00,17.21,17.22,17.21,17.21,22178.0,17.21,17.22,17.21,17.21,22178.0
2017-04-19 14:40:00,17.21,17.22,17.21,17.21,43548.0,17.21,17.22,17.21,17.21,43548.0
2017-04-19 14:50:00,17.22,17.22,17.21,17.21,50097.0,17.22,17.22,17.21,17.21,50097.0
2017-04-19 15:00:00,17.21,17.22,17.19,17.2,90546.0,17.21,17.22,17.19,17.2,90546.0
2017-04-19 15:10:00,17.2,17.2,17.16,17.16,79352.0,17.2,17.2,17.16,17.16,79352.0
2017-04-19 15:20:00,17.16,17.19,17.16,17.18,79036.0,17.16,17.19,17.16,17.18,79036.0
2017-04-19 15:30:00,17.18,17.19,17.17,17.17,153289.0,17.18,17.19,17.17,17.17,153289.0
2017-04-19 15:40:00,17.18,17.19,17.17,17.18,73898.0,17.18,17.19,17.17,17.18,73898.0
2017-04-19 15:50:00,17.18,17.19,17.16,17.16,761374.0,17.18,17.19,17.16,17.16,761374.0
2017-04-20 09:30:00,17.12,17.13,17.08,17.11,367659.0,17.12,17.13,17.08,17.11,367659.0
2017-04-20 09:40:00,17.1,17.19,17.1,17.16,1537346.0,17.1,17.19,17.1,17.16,1537346.0
2017-04-20 09:50:00,17.16,17.17,17.12,17.14,313050.0,17.16,17.17,17.12,17.14,313050.0
2017-04-20 10:00:00,17.14,17.14,17.1,17.11,586129.0,17.14,17.14,17.1,17.11,586129.0
2017-04-20 10:10:00,17.11,17.11,17.08,17.09,208024.0,17.11,17.11,17.08,17.09,208024.0
2017-04-20 10:20:00,17.09,17.1,17.08,17.1,119779.0,17.09,17.1,17.08,17.1,119779.0
2017-04-20 10:30:00,17.09,17.11,17.06,17.08,331014.0,17.09,17.11,17.06,17.08,331014.0
2017-04-20 10:40:00,17.08,17.11,17.08,17.09,109484.0,17.08,17.11,17.08,17.09,109484.0
2017-04-20 10:50:00,17.1,17.12,17.09,17.12,94464.0,17.1,17.12,17.09,17.12,94464.0
2017-04-20 11:00:00,17.11,17.13,17.1,17.12,78837.0,17.11,17.13,17.1,17.12,78837.0
2017-04-20 11:10:00,17.12,17.13,17.1,17.1,110562.0,17.12,17.13,17.1,17.1,110562.0
2017-04-20 11:20:00,17.1,17.11,17.09,17.09,57499.0,17.1,17.11,17.09,17.09,57499.0
2017-04-20 11:30:00,17.09,17.09,17.07,17.08,131197.0,17.09,17.09,17.07,17.08,131197.0
2017-04-20 11:40:00,17.09,17.09,17.05,17.07,126950.0,17.09,17.09,17.05,17.07,126950.0
2017-04-20 11:50:00,17.06,17.07,16.92,16.96,2054857.0,17.06,17.07,16.92,16.96,2054857.0
2017-04-20 12:00:00,16.95,16.96,16.93,16.94,264032.0,16.95,16.96,16.93,16.94,264032.0
2017-04-20 12:10:00,16.94,17.0,16.93,16.99,156566.0,16.94,17.0,16.93,16.99,156566.0
2017-04-20 12:20:00,16.98,17.02,16.98,17.01,375529.0,16.98,17.02,16.98,17.01,375529.0
2017-04-20 12:30:00,17.0,17.02,16.99,17.02,128326.0,17.0,17.02,16.99,17.02,128326.0
2017-04-20 12:40:00,17.02,17.02,17.0,17.0,126570.0,17.02,17.02,17.0,17.0,126570.0
2017-04-20 12:50:00,17.0,17.04,17.0,17.03,210196.0,17.0,17.04,17.0,17.03,210196.0
2017-04-20 13:00:00,17.03,17.05,17.02,17.03,353897.0,17.03,17.05,17.02,17.03,353897.0
2017-04-20 13:10:00,17.04,17.1,17.03,17.1,101493.0,17.04,17.1,17.03,17.1,101493.0
2017-04-20 13:20:00,17.1,17.1,17.07,17.07,236983.0,17.1,17.1,17.07,17.07,236983.0
2017-04-20 13:30:00,17.07,17.09,17.03,17.03,181455.0,17.07,17.09,17.03,17.03,181455.0
2017-04-20 13:40:00,17.04,17.04,17.02,17.04,83882.0,17.04,17.04,17.02,17.04,83882.0
2017-04-20 13:50:00,17.03,17.05,17.03,17.04,98641.0,17.03,17.05,17.03,17.04,98641.0
2017-04-20 14:00:00,17.04,17.08,17.04,17.07,114223.0,17.04,17.08,17.04,17.07,114223.0
2017-04-20 14:10:00,17.08,17.08,17.06,17.07,74593.0,17.08,17.08,17.06,17.07,74593.0
2017-04-20 14:20:00,17.07,17.07,17.05,17.05,29730.0,17.07,17.07,17.05,17.05,29730.0
2017-04-20 14:30:00,17.05,17.06,17.04,17.04,91973.0,17.05,17.06,17.04,17.04,91973.0
2017-04-20 14:40:00,17.05,17.05,17.03,17.04,82251.0,17.05,17.05,17.03,17.04,82251.0
2017-04-20 14:50:00,17.03,17.05,17.03,17.05,29404.0,17.03,17.05,17.03,17.05,29404.0
2017-04-20 15:00:00,17.05,17.07,17.04,17.05,144779.0,17.05,17.07,17.04,17.05,144779.0
2017-04-20 15:10:00,17.05,17.07,17.05,17.07,258300.0,17.05,17.07,17.05,17.07,258300.0
2017-04-20 15:20:00,17.07,17.07,17.06,17.07,58345.0,17.07,17.07,17.06,17.07,58345.0
2017-04-20 15:30:00,17.07,17.07,17.06,17.07,55201.0,17.07,17.07,17.06,17.07,55201.0
2017-04-20 15:40:00,17.06,17.07,17.06,17.06,70271.0,17.06,17.07,17.06,17.06,70271.0
2017-04-20 15:50:00,17.06,17.07,17.05,17.05,664024.0,17.06,17.07,17.05,17.05,664024.0
2017-04-21 09:30:00,16.97,16.98,16.92,16.94,389124.0,16.97,16.98,16.92,16.94,389124.0
2017-04-21 09:40:00,16.95,16.95,16.9,16.93,400342.0,16.95,16.95,16.9,16.93,400342.0
2017-04-21 09:50:00,16.93,16.95,16.92,16.93,212578.0,16.93,16.95,16.92,16.93,212578.0
2017-04-21 10:00:00,16.93,16.94,16.9,16.91,269995.0,16.93,16.94,16.9,16.91,269995.0
2017-04-21 10:10:00,16.91,16.94,16.86,16.88,1119629.0,16.91,16.94,16.86,16.88,1119629.0
2017-04-21 10:20:00,16.89,16.91,16.88,16.89,497907.0,16.89,16.91,16.88,16.89,497907.0
2017-04-21 10:30:00,16.89,16.91,16.87,16.89,422386.0,16.89,16.91,16.87,16.89,422386.0
2017-04-21 10:40:00,16.88,16.93,16.88,16.92,304754.0,16.88,16.93,16.88,16.92,304754.0
2017-04-21 10:50:00,16.93,16.93,16.89,16.9,299170.0,16.93,16.93,16.89,16.9,299170.0
2017-04-21 11:00:00,16.9,16.97,16.89,16.97,126307.0,16.9,16.97,16.89,16.97,126307.0
2017-04-21 11:10:00,16.96,16.96,16.91,16.93,206286.0,16.96,16.96,16.91,16.93,206286.0
2017-04-21 11:20:00,16.93,16.95,16.91,16.92,154453.0,16.93,16.95,16.91,16.92,154453.0
2017-04-21 11:30:00,16.92,16.93,16.91,16.91,222387.0,16.92,16.93,16.91,16.91,222387.0
2017-04-21 11:40:00,16.91,16.92,16.89,16.9,266244.0,16.91,16.92,16.89,16.9,266244.0
2017-04-21 11:50:00,16.9,16.94,16.9,16.93,111666.0,16.9,16.94,16.9,16.93,111666.0
2017-04-21 12:00:00,16.93,16.95,16.92,16.95,94969.0,16.93,16.95,16.92,16.95,94969.0
2017-04-21 12:10:00,16.94,16.98,16.94,16.98,93241.0,16.94,16.98,16.94,16.98,93241.0
2017-04-21 12:20:00,16.98,17.0,16.97,16.98,88137.0,16.98,17.0,16.97,16.98,88137.0
2017-04-21 12:30:00,16.99,16.99,16.96,16.97,124717.0,16.99,16.99,16.96,16.97,124717.0
2017-04-21 12:40:00,16.97,16.98,16.96,16.97,45915.0,16.97,16.98,16.96,16.97,45915.0
2017-04-21 12:50:00,16.96,16.98,16.96,16.97,51234.0,16.96,16.98,16.96,16.97,51234.0
2017-04-21 13:00:00,16.97,16.98,16.96,16.97,149872.0,16.97,16.98,16.96,16.97,149872.0
2017-04-21 13:10:00,16.97,17.0,16.95,16.96,126496.0,16.97,17.0,16.95,16.96,126496.0
2017-04-21 13:20:00,16.95,16.99,16.93,16.98,220885.0,16.95,16.99,16.93,16.98,220885.0
2017-04-21 13:30:00,16.98,16.99,16.96,16.97,63861.0,16.98,16.99,16.96,16.97,63861.0
2017-04-21 13:40:00,16.97,16.98,16.97,16.97,48729.0,16.97,16.98,16.97,16.97,48729.0
2017-04-21 13:50:00,16.97,16.98,16.94,16.96,325046.0,16.97,16.98,16.94,16.96,325046.0
2017-04-21 14:00:00,16.96,16.97,16.95,16.96,96460.0,16.96,16.97,16.95,16.96,96460.0
2017-04-21 14:10:00,16.96,16.96,16.94,16.94,125355.0,16.96,16.96,16.94,16.94,125355.0
2017-04-21 14:20:00,16.95,16.96,16.94,16.96,218550.0,16.95,16.96,16.94,16.96,218550.0
2017-04-21 14:30:00,16.96,16.97,16.94,16.94,80177.0,16.96,16.97,16.94,16.94,80177.0
2017-04-21 14:40:00,16.95,16.97,16.94,16.96,238868.0,16.95,16.97,16.94,16.96,238868.0
2017-04-21 14:50:00,16.95,16.96,16.94,16.96,102628.0,16.95,16.96,16.94,16.96,102628.0
2017-04-21 15:00:00,16.96,16.97,16.95,16.96,65330.0,16.96,16.97,16.95,16.96,65330.0
2017-04-21 15:10:00,16.96,16.98,16.96,16.97,248450.0,16.96,16.98,16.96,16.97,248450.0
2017-04-21 15:20:00,16.97,16.99,16.97,16.97,167944.0,16.97,16.99,16.97,16.97,167944.0
2017-04-21 15:30:00,16.97,16.98,16.97,16.98,34499.0,16.97,16.98,16.97,16.98,34499.0
2017-04-21 15:40:00,16.97,17.0,16.97,17.0,256708.0,16.97,17.0,16.97,17.0,256708.0
2017-04-21 15:50:00,17.0,17.01,16.99,17.01,1021170.0,17.0,17.01,16.99,17.01,1021170.0
2017-04-24 09:30:00,16.84,16.86,16.81,16.83,780738.0,16.84,16.86,16.81,16.83,780738.0
2017-04-24 09:40:00,16.83,16.84,16.79,16.79,907590.0,16.83,16.84,16.79,16.79,907590.0
2017-04-24 09:50:00,16.8,16.85,16.79,16.81,290683.0,16.8,16.85,16.79,16.81,290683.0
2017-04-24 10:00:00,16.81,16.83,16.8,16.82,212594.0,16.81,16.83,16.8,16.82,212594.0
2017-04-24 10:10:00,16.82,16.85,16.81,16.82,99146.0,16.82,16.85,16.81,16.82,99146.0
2017-04-24 10:20:00,16.82,16.87,16.82,16.86,140561.0,16.82,16.87,16.82,16.86,140561.0
2017-04-24 10:30:00,16.85,16.89,16.85,16.86,107702.0,16.85,16.89,16.85,16.86,107702.0
2017-04-24 10:40:00,16.86,16.87,16.84,16.84,93636.0,16.86,16.87,16.84,16.84,93636.0
2017-04-24 10:50:00,16.84,16.88,16.84,16.86,93484.0,16.84,16.88,16.84,16.86,93484.0
2017-04-24 11:00:00,16.86,16.88,16.84,16.86,93457.0,16.86,16.88,16.84,16.86,93457.0
2017-04-24 11:10:00,16.87,16.9,16.86,16.89,75055.0,16.87,16.9,16.86,16.89,75055.0
2017-04-24 11:20:00,16.89,16.96,16.89,16.95,214661.0,16.89,16.96,16.89,16.95,214661.0
2017-04-24 11:30:00,16.95,16.96,16.92,16.94,85659.0,16.95,16.96,16.92,16.94,85659.0
2017-04-24 11:40:00,16.93,16.95,16.92,16.95,51449.0,16.93,16.95,16.92,16.95,51449.0
2017-04-24 11:50:00,16.95,16.97,16.93,16.95,292322.0,16.95,16.97,16.93,16.95,292322.0
2017-04-24 12:00:00,16.95,16.95,16.93,16.94,35102.0,16.95,16.95,16.93,16.94,35102.0
2017-04-24 12:10:00,16.93,16.94,16.92,16.93,184113.0,16.93,16.94,16.92,16.93,184113.0
2017-04-24 12:20:00,16.93,16.94,16.92,16.93,71146.0,16.93,16.94,16.92,16.93,71146.0
2017-04-24 12:30:00,16.94,16.95,16.93,16.94,36641.0,16.94,16.95,16.93,16.94,36641.0
2017-04-24 12:40:00,16.93,16.96,16.93,16.95,60625.0,16.93,16.96,16.93,16.95,60625.0
2017-04-24 12:50:00,16.95,16.97,16.94,16.96,53544.0,16.95,16.97,16.94,16.96,53544.0
2017-04-24 13:00:00,16.96,16.97,16.93,16.94,31071.0,16.96,16.97,16.93,16.94,31071.0
2017-04-24 13:10:00,16.94,16.94,16.91,16.92,85584.0,16.94,16.94,16.91,16.92,85584.0
2017-04-24 13:20:00,16.92,16.95,16.92,16.95,61624.0,16.92,16.95,16.92,16.95,61624.0
2017-04-24 13:30:00,16.94,16.95,16.93,16.95,69219.0,16.94,16.95,16.93,16.95,69219.0
2017-04-24 13:40:00,16.95,16.95,16.93,16.95,42794.0,16.95,16.95,16.93,16.95,42794.0
2017-04-24 13:50:00,16.95,16.96,16.94,16.94,57761.0,16.95,16.96,16.94,16.94,57761.0
2017-04-24 14:00:00,16.95,16.95,16.94,16.95,28518.0,16.95,16.95,16.94,16.95,28518.0
2017-04-24 14:10:00,16.94,16.95,16.92,16.92,104728.0,16.94,16.95,16.92,16.92,104728.0
2017-04-24 14:20:00,16.92,16.93,16.91,16.93,45596.0,16.92,16.93,16.91,16.93,45596.0
2017-04-24 14:30:00,16.93,16.93,16.92,16.93,41275.0,16.93,16.93,16.92,16.93,41275.0
2017-04-24 14:40:00,16.93,16.94,16.92,16.92,107893.0,16.93,16.94,16.92,16.92,107893.0
2017-04-24 14:50:00,16.93,16.95,16.92,16.95,42893.0,16.93,16.95,16.92,16.95,42893.0
2017-04-24 15:00:00,16.95,16.95,16.94,16.95,108924.0,16.95,16.95,16.94,16.95,108924.0
2017-04-24 15:10:00,16.95,16.96,16.94,16.94,317003.0,16.95,16.96,16.94,16.94,317003.0
2017-04-24 15:20:00,16.94,16.95,16.94,16.95,110483.0,16.94,16.95,16.94,16.95,110483.0
2017-04-24 15:30:00,16.95,16.96,16.94,16.96,84731.0,16.95,16.96,16.94,16.96,84731.0
2017-04-24 15:40:00,16.96,16.97,16.95,16.97,409366.0,16.96,16.97,16.95,16.97,409366.0
2017-04-24 15:50:00,16.97,16.99,16.96,16.97,679640.0,16.97,16.99,16.96,16.97,679640.0
2017-04-25 09:30:00,16.74,16.78,16.72,16.76,470356.0,16.74,16.78,16.72,16.76,470356.0
2017-04-25 09:40:00,16.75,16.77,16.73,16.74,344673.0,16.75,16.77,16.73,16.74,344673.0
2017-04-25 09:50:00,16.74,16.76,16.71,16.75,348463.0,16.74,16.76,16.71,16.75,348463.0
2017-04-25 10:00:00,16.74,16.75,16.72,16.72,863439.0,16.74,16.75,16.72,16.72,863439.0
2017-04-25 10:10:00,16.72,16.8,16.72,16.77,341119.0,16.72,16.8,16.72,16.77,341119.0
2017-04-25 10:20:00,16.78,16.78,16.76,16.78,155698.0,16.78,16.78,16.76,16.78,155698.0
2017-04-25 10:30:00,16.78,16.79,16.74,16.75,185637.0,16.78,16.79,16.74,16.75,185637.0
2017-04-25 10:40:00,16.74,16.77,16.74,16.74,81319.0,16.74,16.77,16.74,16.74,81319.0
2017-04-25 10:50:00,16.74,16.76,16.73,16.74,100281.0,16.74,16.76,16.73,16.74,100281.0
2017-04-25 11:00:00,16.74,16.76,16.73,16.75,154665.0,16.74,16.76,16.73,16.75,154665.0
2017-04-25 11:10:00,16.74,16.76,16.74,16.75,87743.0,16.74,16.76,16.74,16.75,87743.0
2017-04-25 11:20:00,16.74,16.77,16.74,16.76,72048.0,16.74,16.77,16.74,16.76,72048.0
2017-04-25 11:30:00,16.76,16.77,16.75,16.76,93697.0,16.76,16.77,16.75,16.76,93697.0
2017-04-25 11:40:00,16.75,16.76,16.74,16.76,59609.0,16.75,16.76,16.74,16.76,59609.0
2017-04-25 11:50:00,16.76,16.77,16.75,16.77,36413.0,16.76,16.77,16.75,16.77,36413.0
2017-04-25 12:00:00,16.76,16.77,16.71,16.73,337533.0,16.76,16.77,16.71,16.73,337533.0
2017-04-25 12:10:00,16.73,16.73,16.65,16.66,783656.0,16.73,16.73,16.65,16.66,783656.0
2017-04-25 12:20:00,16.65,16.68,16.62,16.68,392453.0,16.65,16.68,16.62,16.68,392453.0
2017-04-25 12:30:00,16.67,16.69,16.66,16.68,101086.0,16.67,16.69,16.66,16.68,101086.0
2017-04-25 12:40:00,16.69,16.7,16.67,16.68,116469.0,16.69,16.7,16.67,16.68,116469.0
2017-04-25 12:50:00,16.68,16.69,16.66,16.68,108026.0,16.68,16.69,16.66,16.68,108026.0
2017-04-25 13:00:00,16.67,16.69,16.67,16.68,158438.0,16.67,16.69,16.67,16.68,158438.0
2017-04-25 13:10:00,16.68,16.69,16.66,16.69,95322.0,16.68,16.69,16.66,16.69,95322.0
2017-04-25 13:20:00,16.69,16.71,16.66,16.68,117375.0,16.69,16.71,16.66,16.68,117375.0
2017-04-25 13:30:00,16.68,16.68,16.65,16.66,95463.0,16.68,16.68,16.65,16.66,95463.0
2017-04-25 13:40:00,16.66,16.67,16.65,16.67,29459.0,16.66,16.67,16.65,16.67,29459.0
2017-04-25 13:50:00,16.67,16.68,16.66,16.67,72151.0,16.67,16.68,16.66,16.67,72151.0
2017-04-25 14:00:00,16.67,16.67,16.65,16.66,69045.0,16.67,16.67,16.65,16.66,69045.0
2017-04-25 14:10:00,16.65,16.66,16.63,16.64,123495.0,16.65,16.66,16.63,16.64,123495.0
2017-04-25 14:20:00,16.64,16.66,16.63,16.66,138142.0,16.64,16.66,16.63,16.66,138142.0
2017-04-25 14:30:00,16.66,16.67,16.65,16.67,86935.0,16.66,16.67,16.65,16.67,86935.0
2017-04-25 14:40:00,16.66,16.67,16.66,16.67,149903.0,16.66,16.67,16.66,16.67,149903.0
2017-04-25 14:50:00,16.67,16.68,16.66,16.68,194886.0,16.67,16.68,16.66,16.68,194886.0
2017-04-25 15:00:00,16.67,16.68,16.67,16.67,82075.0,16.67,16.68,16.67,16.67,82075.0
2017-04-25 15:10:00,16.68,16.68,16.66,16.68,168936.0,16.68,16.68,16.66,16.68,168936.0
2017-04-25 15:20:00,16.67,16.68,16.66,16.66,90589.0,16.67,16.68,16.66,16.66,90589.0
2017-04-25 15:30:00,16.66,16.67,16.66,16.66,152208.0,16.66,16.67,16.66,16.66,152208.0
2017-04-25 15:40:00,16.67,16.68,16.66,16.66,393953.0,16.67,16.68,16.66,16.66,393953.0
2017-04-25 15:50:00,16.66,16.69,16.66,16.69,713632.0,16.66,16.69,16.66,16.69,713632.0
2017-04-26 09:30:00,16.57,16.59,16.54,16.58,782440.0,16.57,16.59,16.54,16.58,782440.0
2017-04-26 09:40:00,16.58,16.59,16.54,16.57,310665.0,16.58,16.59,16.54,16.57,310665.0
2017-04-26 09:50:00,16.57,16.58,16.56,16.57,164304.0,16.57,16.58,16.56,16.57,164304.0
2017-04-26 10:00:00,16.57,16.57,16.54,16.55,325433.0,16.57,16.57,16.54,16.55,325433.0
2017-04-26 10:10:00,16.55,16.56,16.53,16.55,187576.0,16.55,16.56,16.53,16.55,187576.0
2017-04-26 10:20:00,16.54,16.57,16.54,16.56,162337.0,16.54,16.57,16.54,16.56,162337.0
2017-04-26 10:30:00,16.56,16.59,16.55,16.57,252238.0,16.56,16.59,16.55,16.57,252238.0
2017-04-26 10:40:00,16.58,16.59,16.56,16.57,193116.0,16.58,16.59,16.56,16.57,193116.0
2017-04-26 10:50:00,16.57,16.58,16.55,16.55,204952.0,16.57,16.58,16.55,16.55,204952.0
2017-04-26 11:00:00,16.55,16.56,16.53,16.54,352012.0,16.55,16.56,16.53,16.54,352012.0
2017-04-26 11:10:00,16.54,16.55,16.53,16.54,146723.0,16.54,16.55,16.53,16.54,146723.0
2017-04-26 11:20:00,16.55,16.55,16.49,16.52,370681.0,16.55,16.55,16.49,16.52,370681.0
2017-04-26 11:30:00,16.52,16.53,16.51,16.52,156300.0,16.52,16.53,16.51,16.52,156300.0
2017-04-26 11:40:00,16.52,16.56,16.5,16.56,202921.0,16.52,16.56,16.5,16.56,202921.0
2017-04-26 11:50:00,16.56,16.56,16.51,16.53,141320.0,16.56,16.56,16.51,16.53,141320.0
2017-04-26 12:00:00,16.53,16.53,16.51,16.52,74979.0,16.53,16.53,16.51,16.52,74979.0
2017-04-26 12:10:00,16.52,16.54,16.51,16.53,49887.0,16.52,16.54,16.51,16.53,49887.0
2017-04-26 12:20:00,16.54,16.54,16.53,16.54,40376.0,16.54,16.54,16.53,16.54,40376.0
2017-04-26 12:30:00,16.54,16.54,16.51,16.52,89894.0,16.54,16.54,16.51,16.52,89894.0
2017-04-26 12:40:00,16.52,16.52,16.49,16.5,140469.0,16.52,16.52,16.49,16.5,140469.0
2017-04-26 12:50:00,16.5,16.5,16.48,16.49,93486.0,16.5,16.5,16.48,16.49,93486.0
2017-04-26 13:00:00,16.49,16.5,16.47,16.47,139829.0,16.49,16.5,16.47,16.47,139829.0
2017-04-26 13:10:00,16.47,16.49,16.46,16.49,191934.0,16.47,16.49,16.46,16.49,191934.0
2017-04-26 13:20:00,16.49,16.49,16.44,16.45,437393.0,16.49,16.49,16.44,16.45,437393.0
2017-04-26 13:30:00,16.45,16.49,16.45,16.45,189821.0,16.45,16.49,16.45,16.45,189821.0
2017-04-26 13:40:00,16.46,16.52,16.4,16.51,600952.0,16.46,16.52,16.4,16.51,600952.0
2017-04-26 13:50:00,16.5,16.52,16.48,16.52,491517.0,16.5,16.52,16.48,16.52,491517.0
2017-04-26 14:00:00,16.52,16.56,16.51,16.54,144484.0,16.52,16.56,16.51,16.54,144484.0
2017-04-26 14:10:00,16.53,16.57,16.52,16.57,377743.0,16.53,16.57,16.52,16.57,377743.0
2017-04-26 14:20:00,16.57,16.57,16.55,16.55,166631.0,16.57,16.57,16.55,16.55,166631.0
2017-04-26 14:30:00,16.55,16.56,16.51,16.53,521724.0,16.55,16.56,16.51,16.53,521724.0
2017-04-26 14:40:00,16.52,16.53,16.5,16.51,173230.0,16.52,16.53,16.5,16.51,173230.0
2017-04-26 14:50:00,16.51,16.52,16.5,16.52,119524.0,16.51,16.52,16.5,16.52,119524.0
2017-04-26 15:00:00,16.52,16.53,16.51,16.52,269943.0,16.52,16.53,16.51,16.52,269943.0
2017-04-26 15:10:00,16.52,16.54,16.52,16.54,88756.0,16.52,16.54,16.52,16.54,88756.0
2017-04-26 15:20:00,16.54,16.55,16.52,16.53,99388.0,16.54,16.55,16.52,16.53,99388.0
2017-04-26 15:30:00,16.53,16.56,16.53,16.55,70504.0,16.53,16.56,16.53,16.55,70504.0
2017-04-26 15:40:00,16.56,16.6,16.56,16.59,270483.0,16.56,16.6,16.56,16.59,270483.0
2017-04-26 15:50:00,16.58,16.6,16.56,16.56,686739.0,16.58,16.6,16.56,16.56,686739.0
2017-04-27 09:30:00,16.49,16.49,16.41,16.42,803056.0,16.49,16.49,16.41,16.42,803056.0
2017-04-27 09:40:00,16.42,16.44,16.4,16.43,340710.0,16.42,16.44,16.4,16.43,340710.0
2017-04-27 09:50:00,16.43,16.43,16.36,16.39,1361522.0,16.43,16.43,16.36,16.39,1361522.0
2017-04-27 10:00:00,16.39,16.41,16.38,16.39,449524.0,16.39,16.41,16.38,16.39,449524.0
2017-04-27 10:10:00,16.39,16.4,16.36,16.38,380869.0,16.39,16.4,16.36,16.38,380869.0
2017-04-27 10:20:00,16.37,16.38,16.35,16.36,209746.0,16.37,16.38,16.35,16.36,209746.0
2017-04-27 10:30:00,16.37,16.39,16.36,16.36,199679.0,16.37,16.39,16.36,16.36,199679.0
2017-04-27 10:40:00,16.36,16.38,16.35,16.37,158499.0,16.36,16.38,16.35,16.37,158499.0
2017-04-27 10:50:00,16.37,16.42,16.36,16.39,310539.0,16.37,16.42,16.36,16.39,310539.0
2017-04-27 11:00:00,16.39,16.4,16.38,16.39,94202.0,16.39,16.4,16.38,16.39,94202.0
2017-04-27 11:10:00,16.39,16.4,16.38,16.38,276290.0,16.39,16.4,16.38,16.38,276290.0
2017-04-27 11:20:00,16.38,16.39,16.37,16.38,217372.0,16.38,16.39,16.37,16.38,217372.0
2017-04-27 11:30:00,16.38,16.41,16.37,16.41,422369.0,16.38,16.41,16.37,16.41,422369.0
2017-04-27 11:40:00,16.41,16.41,16.39,16.41,248039.0,16.41,16.41,16.39,16.41,248039.0
2017-04-27 11:50:00,16.41,16.41,16.39,16.39,138741.0,16.41,16.41,16.39,16.39,138741.0
2017-04-27 12:00:00,16.4,16.41,16.39,16.4,160905.0,16.4,16.41,16.39,16.4,160905.0
2017-04-27 12:10:00,16.41,16.42,16.4,16.41,34040.0,16.41,16.42,16.4,16.41,34040.0
2017-04-27 12:20:00,16.42,16.45,16.42,16.43,107760.0,16.42,16.45,16.42,16.43,107760.0
2017-04-27 12:30:00,16.44,16.44,16.42,16.43,89242.0,16.44,16.44,16.42,16.43,89242.0
2017-04-27 12:40:00,16.42,16.43,16.41,16.41,34446.0,16.42,16.43,16.41,16.41,34446.0
2017-04-27 12:50:00,16.42,16.43,16.41,16.43,364189.0,16.42,16.43,16.41,16.43,364189.0
2017-04-27 13:00:00,16.43,16.46,16.42,16.43,317213.0,16.43,16.46,16.42,16.43,317213.0
2017-04-27 13:10:00,16.43,16.43,16.41,16.42,109229.0,16.43,16.43,16.41,16.42,109229.0
2017-04-27 13:20:00,16.42,16.43,16.38,16.39,166629.0,16.42,16.43,16.38,16.39,166629.0
2017-04-27 13:30:00,16.39,16.4,16.38,16.39,107187.0,16.39,16.4,16.38,16.39,107187.0
2017-04-27 13:40:00,16.4,16.41,16.39,16.4,55826.0,16.4,16.41,16.39,16.4,55826.0
2017-04-27 13:50:00,16.41,16.41,16.4,16.41,29048.0,16.41,16.41,16.4,16.41,29048.0
2017-04-27 14:00:00,16.41,16.42,16.4,16.41,146935.0,16.41,16.42,16.4,16.41,146935.0
2017-04-27 14:10:00,16.41,16.42,16.4,16.41,83606.0,16.41,16.42,16.4,16.41,83606.0
2017-04-27 14:20:00,16.41,16.42,16.4,16.41,76587.0,16.41,16.42,16.4,16.41,76587.0
2017-04-27 14:30:00,16.41,16.41,16.4,16.41,61380.0,16.41,16.41,16.4,16.41,61380.0
2017-04-27 14:40:00,16.4,16.42,16.39,16.41,260093.0,16.4,16.42,16.39,16.41,260093.0
2017-04-27 14:50:00,16.41,16.41,16.4,16.41,36800.0,16.41,16.41,16.4,16.41,36800.0
2017-04-27 15:00:00,16.41,16.42,16.4,16.42,58620.0,16.41,16.42,16.4,16.42,58620.0
2017-04-27 15:10:00,16.41,16.42,16.39,16.4,179646.0,16.41,16.42,16.39,16.4,179646.0
2017-04-27 15:20:00,16.4,16.41,16.39,16.41,63595.0,16.4,16.41,16.39,16.41,63595.0
2017-04-27 15:30:00,16.41,16.41,16.4,16.4,71554.0,16.41,16.41,16.4,16.4,71554.0
2017-04-27 15:40:00,16.4,16.41,16.37,16.37,418158.0,16.4,16.41,16.37,16.37,418158.0
2017-04-27 15:50:00,16.38,16.38,16.37,16.37,710305.0,16.38,16.38,16.37,16.37,710305.0
2017-04-28 09:30:00,16.31,16.34,16.29,16.31,1229579.0,16.31,16.34,16.29,16.31,1229579.0
2017-04-28 09:40:00,16.32,16.33,16.28,16.29,331129.0,16.32,16.33,16.28,16.29,331129.0
2017-04-28 09:50:00,16.29,16.31,16.29,16.3,300641.0,16.29,16.31,16.29,16.3,300641.0
2017-04-28 10:00:00,16.3,16.32,16.28,16.29,396077.0,16.3,16.32,16.28,16.29,396077.0
2017-04-28 10:10:00,16.28,16.29,16.25,16.28,278398.0,16.28,16.29,16.25,16.28,278398.0
2017-04-28 10:20:00,16.29,16.3,16.28,16.3,145908.0,16.29,16.3,16.28,16.3,145908.0
2017-04-28 10:30:00,16.3,16.31,16.29,16.3,181558.0,16.3,16.31,16.29,16.3,181558.0
2017-04-28 10:40:00,16.3,16.3,16.28,16.3,159156.0,16.3,16.3,16.28,16.3,159156.0
2017-04-28 10:50:00,16.3,16.3,16.28,16.3,140617.0,16.3,16.3,16.28,16.3,140617.0
2017-04-28 11:00:00,16.3,16.32,16.29,16.31,504962.0,16.3,16.32,16.29,16.31,504962.0
2017-04-28 11:10:00,16.32,16.36,16.31,16.32,137973.0,16.32,16.36,16.31,16.32,137973.0
2017-04-28 11:20:00,16.32,16.33,16.31,16.32,70001.0,16.32,16.33,16.31,16.32,70001.0
2017-04-28 11:30:00,16.32,16.34,16.32,16.32,71713.0,16.32,16.34,16.32,16.32,71713.0
2017-04-28 11:40:00,16.32,16.33,16.31,16.31,79687.0,16.32,16.33,16.31,16.31,79687.0
2017-04-28 11:50:00,16.31,16.32,16.29,16.3,173857.0,16.31,16.32,16.29,16.3,173857.0
2017-04-28 12:00:00,16.3,16.31,16.29,16.3,158868.0,16.3,16.31,16.29,16.3,158868.0
2017-04-28 12:10:00,16.3,16.31,16.29,16.31,27683.0,16.3,16.31,16.29,16.31,27683.0
2017-04-28 12:20:00,16.3,16.32,16.3,16.32,153562.0,16.3,16.32,16.3,16.32,153562.0
2017-04-28 12:30:00,16.32,16.35,16.31,16.35,126493.0,16.32,16.35,16.31,16.35,126493.0
2017-04-28 12:40:00,16.34,16.37,16.33,16.37,264806.0,16.34,16.37,16.33,16.37,264806.0
2017-04-28 12:50:00,16.37,16.39,16.36,16.37,213275.0,16.37,16.39,16.36,16.37,213275.0
2017-04-28 13:00:00,16.36,16.37,16.34,16.35,93715.0,16.36,16.37,16.34,16.35,93715.0
2017-04-28 13:10:00,16.34,16.35,16.34,16.35,36582.0,16.34,16.35,16.34,16.35,36582.0
2017-04-28 13:20:00,16.34,16.34,16.32,16.32,159477.0,16.34,16.34,16.32,16.32,159477.0
2017-04-28 13:30:00,16.32,16.33,16.32,16.32,37288.0,16.32,16.33,16.32,16.32,37288.0
2017-04-28 13:40:00,16.32,16.33,16.32,16.33,88969.0,16.32,16.33,16.32,16.33,88969.0
2017-04-28 13:50:00,16.33,16.34,16.32,16.34,51356.0,16.33,16.34,16.32,16.34,51356.0
2017-04-28 14:00:00,16.34,16.35,16.33,16.35,186219.0,16.34,16.35,16.33,16.35,186219.0
2017-04-28 14:10:00,16.34,16.35,16.34,16.34,97983.0,16.34,16.35,16.34,16.34,97983.0
2017-04-28 14:20:00,16.34,16.35,16.33,16.34,77638.0,16.34,16.35,16.33,16.34,77638.0
2017-04-28 14:30:00,16.34,16.34,16.31,16.32,129947.0,16.34,16.34,16.31,16.32,129947.0
2017-04-28 14:40:00,16.32,16.34,16.31,16.33,94912.0,16.32,16.34,16.31,16.33,94912.0
2017-04-28 14:50:00,16.33,16.33,16.31,16.32,48363.0,16.33,16.33,16.31,16.32,48363.0
2017-04-28 15:00:00,16.32,16.33,16.31,16.32,66350.0,16.32,16.33,16.31,16.32,66350.0
2017-04-28 15:10:00,16.32,16.33,16.31,16.32,89443.0,16.32,16.33,16.31,16.32,89443.0
2017-04-28 15:20:00,16.32,16.32,16.31,16.32,39269.0,16.32,16.32,16.31,16.32,39269.0
2017-04-28 15:30:00,16.32,16.32,16.31,16.31,65522.0,16.32,16.32,16.31,16.31,65522.0
2017-04-28 15:40:00,16.32,16.32,16.3,16.3,184430.0,16.32,16.32,16.3,16.3,184430.0
2017-04-28 15:50:00,16.31,16.32,16.3,16.31,538908.0,16.31,16.32,16.3,16.31,538908.0
2017-05-01 09:30:00,16.22,16.26,16.21,16.22,659000.0,16.22,16.26,16.21,16.22,659000.0
2017-05-01 09:40:00,16.22,16.25,16.21,16.24,337179.0,16.22,16.25,16.21,16.24,337179.0
2017-05-01 09:50:00,16.25,16.25,16.22,16.25,244256.0,16.25,16.25,16.22,16.25,244256.0
2017-05-01 10:00:00,16.25,16.28,16.22,16.25,386348.0,16.25,16.28,16.22,16.25,386348.0
2017-05-01 10:10:00,16.25,16.26,16.2,16.21,628280.0,16.25,16.26,16.2,16.21,628280.0
2017-05-01 10:20:00,16.21,16.23,16.2,16.21,219055.0,16.21,16.23,16.2,16.21,219055.0
2017-05-01 10:30:00,16.21,16.22,16.19,16.21,198883.0,16.21,16.22,16.19,16.21,198883.0
2017-05-01 10:40:00,16.21,16.22,16.13,16.13,503701.0,16.21,16.22,16.13,16.13,503701.0
2017-05-01 10:50:00,16.13,16.15,16.12,16.13,167982.0,16.13,16.15,16.12,16.13,167982.0
2017-05-01 11:00:00,16.13,16.15,16.11,16.12,116261.0,16.13,16.15,16.11,16.12,116261.0
2017-05-01 11:10:00,16.13,16.14,16.09,16.13,691687.0,16.13,16.14,16.09,16.13,691687.0
2017-05-01 11:20:00,16.12,16.16,16.1,16.15,612101.0,16.12,16.16,16.1,16.15,612101.0
2017-05-01 11:30:00,16.15,16.16,16.12,16.12,272300.0,16.15,16.16,16.12,16.12,272300.0
2017-05-01 11:40:00,16.12,16.12,16.08,16.11,1692803.0,16.12,16.12,16.08,16.11,1692803.0
2017-05-01 11:50:00,16.11,16.13,16.1,16.12,237522.0,16.11,16.13,16.1,16.12,237522.0
2017-05-01 12:00:00,16.12,16.12,16.05,16.05,607722.0,16.12,16.12,16.05,16.05,607722.0
2017-05-01 12:10:00,16.05,16.07,16.04,16.04,199791.0,16.05,16.07,16.04,16.04,199791.0
2017-05-01 12:20:00,16.05,16.07,16.03,16.05,165563.0,16.05,16.07,16.03,16.05,165563.0
2017-05-01 12:30:00,16.04,16.05,16.0,16.0,430335.0,16.04,16.05,16.0,16.0,430335.0
2017-05-01 12:40:00,16.0,16.02,15.98,16.01,457796.0,16.0,16.02,15.98,16.01,457796.0
2017-05-01 12:50:00,16.01,16.04,16.0,16.02,240175.0,16.01,16.04,16.0,16.02,240175.0
2017-05-01 13:00:00,16.02,16.02,15.96,15.98,518333.0,16.02,16.02,15.96,15.98,518333.0
2017-05-01 13:10:00,15.98,16.0,15.97,15.98,248529.0,15.98,16.0,15.97,15.98,248529.0
2017-05-01 13:20:00,15.98,15.99,15.9,15.93,681550.0,15.98,15.99,15.9,15.93,681550.0
2017-05-01 13:30:00,15.92,15.95,15.92,15.94,111358.0,15.92,15.95,15.92,15.94,111358.0
2017-05-01 13:40:00,15.94,15.97,15.94,15.96,88913.0,15.94,15.97,15.94,15.96,88913.0
2017-05-01 13:50:00,15.96,15.97,15.95,15.95,53113.0,15.96,15.97,15.95,15.95,53113.0
2017-05-01 14:00:00,15.96,15.97,15.94,15.96,412386.0,15.96,15.97,15.94,15.96,412386.0
2017-05-01 14:10:00,15.96,15.98,15.95,15.97,106509.0,15.96,15.98,15.95,15.97,106509.0
2017-05-01 14:20:00,15.98,16.01,15.98,16.0,85712.0,15.98,16.01,15.98,16.0,85712.0
2017-05-01 14:30:00,16.0,16.02,15.99,16.0,172427.0,16.0,16.02,15.99,16.0,172427.0
2017-05-01 14:40:00,16.0,16.0,15.99,16.0,50286.0,16.0,16.0,15.99,16.0,50286.0
2017-05-01 14:50:00,15.99,16.0,15.99,15.99,88455.0,15.99,16.0,15.99,15.99,88455.0
2017-05-01 15:00:00,15.99,16.03,15.99,16.01,274694.0,15.99,16.03,15.99,16.01,274694.0
2017-05-01 15:10:00,16.02,16.03,16.01,16.02,68153.0,16.02,16.03,16.01,16.02,68153.0
2017-05-01 15:20:00,16.03,16.03,16.01,16.02,156043.0,16.03,16.03,16.01,16.02,156043.0
2017-05-01 15:30:00,16.02,16.02,16.0,16.0,140574.0,16.02,16.02,16.0,16.0,140574.0
2017-05-01 15:40:00,16.01,16.01,15.99,16.0,468200.0,16.01,16.01,15.99,16.0,468200.0
2017-05-01 15:50:00,16.0,16.0,15.98,15.99,443739.0,16.0,16.0,15.98,15.99,443739.0
2017-05-02 09:30:00,15.97,15.97,15.95,15.96,245512.0,15.97,15.97,15.95,15.96,245512.0
2017-05-02 09:40:00,15.96,15.97,15.95,15.97,157176.0,15.96,15.97,15.95,15.97,157176.0
2017-05-02 09:50:00,15.97,15.98,15.94,15.98,224504.0,15.97,15.98,15.94,15.98,224504.0
2017-05-02 10:00:00,15.98,15.98,15.96,15.97,222809.0,15.98,15.98,15.96,15.97,222809.0
2017-05-02 10:10:00,15.97,15.97,15.94,15.95,312017.0,15.97,15.97,15.94,15.95,312017.0
2017-05-02 10:20:00,15.95,15.95,15.91,15.92,197069.0,15.95,15.95,15.91,15.92,197069.0
2017-05-02 10:30:00,15.93,15.93,15.89,15.93,329097.0,15.93,15.93,15.89,15.93,329097.0
2017-05-02 10:40:00,15.93,15.93,15.89,15.9,152706.0,15.93,15.93,15.89,15.9,152706.0
2017-05-02 10:50:00,15.91,15.93,15.9,15.92,368424.0,15.91,15.93,15.9,15.92,368424.0
2017-05-02 11:00:00,15.92,15.93,15.9,15.92,354859.0,15.92,15.93,15.9,15.92,354859.0
2017-05-02 11:10:00,15.92,15.93,15.91,15.92,231141.0,15.92,15.93,15.91,15.92,231141.0
2017-05-02 11:20:00,15.92,15.92,15.9,15.92,99409.0,15.92,15.92,15.9,15.92,99409.0
2017-05-02 11:30:00,15.92,15.94,15.91,15.94,624557.0,15.92,15.94,15.91,15.94,624557.0
2017-05-02 11:40:00,15.94,15.96,15.93,15.95,110772.0,15.94,15.96,15.93,15.95,110772.0
2017-05-02 11:50:00,15.95,15.96,15.94,15.95,52335.0,15.95,15.96,15.94,15.95,52335.0
2017-05-02 12:00:00,15.95,15.96,15.93,15.94,139490.0,15.95,15.96,15.93,15.94,139490.0
2017-05-02 12:10:00,15.94,15.95,15.93,15.94,383022.0,15.94,15.95,15.93,15.94,383022.0
2017-05-02 12:20:00,15.95,15.95,15.93,15.94,127758.0,15.95,15.95,15.93,15.94,127758.0
2017-05-02 12:30:00,15.95,15.95,15.93,15.95,63200.0,15.95,15.95,15.93,15.95,63200.0
2017-05-02 12:40:00,15.95,15.95,15.93,15.94,49732.0,15.95,15.95,15.93,15.94,49732.0
2017-05-02 12:50:00,15.93,15.94,15.93,15.94,33692.0,15.93,15.94,15.93,15.94,33692.0
2017-05-02 13:00:00,15.94,15.94,15.93,15.94,67671.0,15.94,15.94,15.93,15.94,67671.0
2017-05-02 13:10:00,15.94,15.94,15.92,15.92,130635.0,15.94,15.94,15.92,15.92,130635.0
2017-05-02 13:20:00,15.92,15.94,15.92,15.93,303572.0,15.92,15.94,15.92,15.93,303572.0
2017-05-02 13:30:00,15.93,15.93,15.91,15.92,67627.0,15.93,15.93,15.91,15.92,67627.0
2017-05-02 13:40:00,15.92,15.93,15.91,15.93,178382.0,15.92,15.93,15.91,15.93,178382.0
2017-05-02 13:50:00,15.93,15.93,15.92,15.92,22280.0,15.93,15.93,15.92,15.92,22280.0
2017-05-02 14:00:00,15.93,15.93,15.92,15.93,42179.0,15.93,15.93,15.92,15.93,42179.0
2017-05-02 14:10:00,15.93,15.93,15.91,15.93,55281.0,15.93,15.93,15.91,15.93,55281.0
2017-05-02 14:20:00,15.92,15.93,15.92,15.93,38346.0,15.92,15.93,15.92,15.93,38346.0
2017-05-02 14:30:00,15.93,15.93,15.92,15.93,47777.0,15.93,15.93,15.92,15.93,47777.0
2017-05-02 14:40:00,15.93,15.93,15.92,15.93,29794.0,15.93,15.93,15.92,15.93,29794.0
2017-05-02 14:50:00,15.93,15.93,15.92,15.93,33322.0,15.93,15.93,15.92,15.93,33322.0
2017-05-02 15:00:00,15.93,15.94,15.92,15.93,91554.0,15.93,15.94,15.92,15.93,91554.0
2017-05-02 15:10:00,15.93,15.95,15.93,15.95,104506.0,15.93,15.95,15.93,15.95,104506.0
2017-05-02 15:20:00,15.94,15.95,15.93,15.94,145518.0,15.94,15.95,15.93,15.94,145518.0
2017-05-02 15:30:00,15.94,15.95,15.93,15.95,105083.0,15.94,15.95,15.93,15.95,105083.0
2017-05-02 15:40:00,15.95,15.95,15.93,15.94,542322.0,15.95,15.95,15.93,15.94,542322.0
2017-05-02 15:50:00,15.94,15.94,15.93,15.94,278655.0,15.94,15.94,15.93,15.94,278655.0
2017-05-03 09:30:00,15.79,15.8,15.75,15.78,634183.0,15.79,15.8,15.75,15.78,634183.0
2017-05-03 09:40:00,15.77,15.78,15.73,15.75,347693.0,15.77,15.78,15.73,15.75,347693.0
2017-05-03 09:50:00,15.75,15.75,15.72,15.73,199251.0,15.75,15.75,15.72,15.73,199251.0
2017-05-03 10:00:00,15.73,15.73,15.66,15.71,941730.0,15.73,15.73,15.66,15.71,941730.0
2017-05-03 10:10:00,15.72,15.73,15.68,15.69,234100.0,15.72,15.73,15.68,15.69,234100.0
2017-05-03 10:20:00,15.69,15.69,15.63,15.67,507547.0,15.69,15.69,15.63,15.67,507547.0
2017-05-03 10:30:00,15.67,15.69,15.65,15.67,274883.0,15.67,15.69,15.65,15.67,274883.0
2017-05-03 10:40:00,15.68,15.69,15.66,15.67,124677.0,15.68,15.69,15.66,15.67,124677.0
2017-05-03 10:50:00,15.67,15.69,15.66,15.69,110902.0,15.67,15.69,15.66,15.69,110902.0
2017-05-03 11:00:00,15.69,15.69,15.66,15.67,184254.0,15.69,15.69,15.66,15.67,184254.0
2017-05-03 11:10:00,15.67,15.68,15.64,15.66,121513.0,15.67,15.68,15.64,15.66,121513.0
2017-05-03 11:20:00,15.66,15.66,15.63,15.64,194231.0,15.66,15.66,15.63,15.64,194231.0
2017-05-03 11:30:00,15.64,15.67,15.63,15.66,180056.0,15.64,15.67,15.63,15.66,180056.0
2017-05-03 11:40:00,15.66,15.67,15.65,15.65,107813.0,15.66,15.67,15.65,15.65,107813.0
2017-05-03 11:50:00,15.66,15.67,15.65,15.67,64720.0,15.66,15.67,15.65,15.67,64720.0
2017-05-03 12:00:00,15.66,15.67,15.66,15.67,90447.0,15.66,15.67,15.66,15.67,90447.0
2017-05-03 12:10:00,15.67,15.68,15.66,15.67,128966.0,15.67,15.68,15.66,15.67,128966.0
2017-05-03 12:20:00,15.68,15.69,15.67,15.68,112869.0,15.68,15.69,15.67,15.68,112869.0
2017-05-03 12:30:00,15.69,15.69,15.68,15.68,62697.0,15.69,15.69,15.68,15.68,62697.0
2017-05-03 12:40:00,15.68,15.69,15.68,15.69,36080.0,15.68,15.69,15.68,15.69,36080.0
2017-05-03 12:50:00,15.69,15.69,15.67,15.68,132458.0,15.69,15.69,15.67,15.68,132458.0
2017-05-03 13:00:00,15.68,15.68,15.67,15.68,92013.0,15.68,15.68,15.67,15.68,92013.0
2017-05-03 13:10:00,15.68,15.68,15.67,15.67,61206.0,15.68,15.68,15.67,15.67,61206.0
2017-05-03 13:20:00,15.68,15.68,15.65,15.67,149066.0,15.68,15.68,15.65,15.67,149066.0
2017-05-03 13:30:00,15.67,15.69,15.66,15.68,164585.0,15.67,15.69,15.66,15.68,164585.0
2017-05-03 13:40:00,15.68,15.69,15.67,15.69,82855.0,15.68,15.69,15.67,15.69,82855.0
2017-05-03 13:50:00,15.69,15.74,15.68,15.73,353171.0,15.69,15.74,15.68,15.73,353171.0
2017-05-03 14:00:00,15.72,15.8,15.68,15.68,791340.0,15.72,15.8,15.68,15.68,791340.0
2017-05-03 14:10:00,15.68,15.7,15.66,15.69,145978.0,15.68,15.7,15.66,15.69,145978.0
2017-05-03 14:20:00,15.68,15.69,15.64,15.66,295211.0,15.68,15.69,15.64,15.66,295211.0
2017-05-03 14:30:00,15.65,15.69,15.65,15.68,133208.0,15.65,15.69,15.65,15.68,133208.0
2017-05-03 14:40:00,15.68,15.7,15.67,15.7,88338.0,15.68,15.7,15.67,15.7,88338.0
2017-05-03 14:50:00,15.69,15.7,15.68,15.69,93040.0,15.69,15.7,15.68,15.69,93040.0
2017-05-03 15:00:00,15.69,15.69,15.67,15.69,185551.0,15.69,15.69,15.67,15.69,185551.0
2017-05-03 15:10:00,15.69,15.69,15.67,15.67,105238.0,15.69,15.69,15.67,15.67,105238.0
2017-05-03 15:20:00,15.67,15.68,15.65,15.66,101518.0,15.67,15.68,15.65,15.66,101518.0
2017-05-03 15:30:00,15.66,15.66,15.63,15.64,347359.0,15.66,15.66,15.63,15.64,347359.0
2017-05-03 15:40:00,15.64,15.65,15.63,15.64,506401.0,15.64,15.65,15.63,15.64,506401.0
2017-05-03 15:50:00,15.64,15.64,15.58,15.6,1285107.0,15.64,15.64,15.58,15.6,1285107.0
2017-05-04 09:30:00,15.48,15.48,15.4,15.41,1734161.0,15.48,15.48,15.4,15.41,1734161.0
2017-05-04 09:40:00,15.4,15.42,15.36,15.37,933038.0,15.4,15.42,15.36,15.37,933038.0
2017-05-04 09:50:00,15.38,15.42,15.35,15.41,634284.0,15.38,15.42,15.35,15.41,634284.0
2017-05-04 10:00:00,15.42,15.47,15.4,15.46,704196.0,15.42,15.47,15.4,15.46,704196.0
2017-05-04 10:10:00,15.45,15.47,15.44,15.45,257308.0,15.45,15.47,15.44,15.45,257308.0
2017-05-04 10:20:00,15.44,15.57,15.42,15.54,947801.0,15.44,15.57,15.42,15.54,947801.0
2017-05-04 10:30:00,15.53,15.54,15.46,15.48,317394.0,15.53,15.54,15.46,15.48,317394.0
2017-05-04 10:40:00,15.48,15.48,15.45,15.46,231196.0,15.48,15.48,15.45,15.46,231196.0
2017-05-04 10:50:00,15.47,15.48,15.44,15.46,212650.0,15.47,15.48,15.44,15.46,212650.0
2017-05-04 11:00:00,15.46,15.49,15.46,15.48,97736.0,15.46,15.49,15.46,15.48,97736.0
2017-05-04 11:10:00,15.48,15.48,15.44,15.45,139055.0,15.48,15.48,15.44,15.45,139055.0
2017-05-04 11:20:00,15.44,15.45,15.4,15.42,167053.0,15.44,15.45,15.4,15.42,167053.0
2017-05-04 11:30:00,15.42,15.43,15.4,15.43,81896.0,15.42,15.43,15.4,15.43,81896.0
2017-05-04 11:40:00,15.43,15.44,15.39,15.42,362838.0,15.43,15.44,15.39,15.42,362838.0
2017-05-04 11:50:00,15.42,15.43,15.4,15.4,257955.0,15.42,15.43,15.4,15.4,257955.0
2017-05-04 12:00:00,15.4,15.45,15.4,15.44,203253.0,15.4,15.45,15.4,15.44,203253.0
2017-05-04 12:10:00,15.45,15.52,15.44,15.51,363741.0,15.45,15.52,15.44,15.51,363741.0
2017-05-04 12:20:00,15.51,15.52,15.48,15.5,162071.0,15.51,15.52,15.48,15.5,162071.0
2017-05-04 12:30:00,15.49,15.5,15.46,15.47,108679.0,15.49,15.5,15.46,15.47,108679.0
2017-05-04 12:40:00,15.46,15.47,15.45,15.46,75178.0,15.46,15.47,15.45,15.46,75178.0
2017-05-04 12:50:00,15.46,15.47,15.44,15.46,92370.0,15.46,15.47,15.44,15.46,92370.0
2017-05-04 13:00:00,15.47,15.49,15.46,15.48,70054.0,15.47,15.49,15.46,15.48,70054.0
2017-05-04 13:10:00,15.49,15.49,15.45,15.45,100834.0,15.49,15.49,15.45,15.45,100834.0
2017-05-04 13:20:00,15.46,15.46,15.42,15.43,112393.0,15.46,15.46,15.42,15.43,112393.0
2017-05-04 13:30:00,15.43,15.44,15.42,15.44,71079.0,15.43,15.44,15.42,15.44,71079.0
2017-05-04 13:40:00,15.44,15.46,15.44,15.46,95363.0,15.44,15.46,15.44,15.46,95363.0
2017-05-04 13:50:00,15.46,15.46,15.43,15.44,60209.0,15.46,15.46,15.43,15.44,60209.0
2017-05-04 14:00:00,15.44,15.45,15.44,15.45,32621.0,15.44,15.45,15.44,15.45,32621.0
2017-05-04 14:10:00,15.44,15.45,15.43,15.44,112136.0,15.44,15.45,15.43,15.44,112136.0
2017-05-04 14:20:00,15.44,15.46,15.43,15.45,134490.0,15.44,15.46,15.43,15.45,134490.0
2017-05-04 14:30:00,15.45,15.45,15.42,15.43,75225.0,15.45,15.45,15.42,15.43,75225.0
2017-05-04 14:40:00,15.42,15.43,15.41,15.42,139210.0,15.42,15.43,15.41,15.42,139210.0
2017-05-04 14:50:00,15.42,15.43,15.42,15.43,27160.0,15.42,15.43,15.42,15.43,27160.0
2017-05-04 15:00:00,15.43,15.44,15.42,15.44,66653.0,15.43,15.44,15.42,15.44,66653.0
2017-05-04 15:10:00,15.43,15.45,15.43,15.45,44435.0,15.43,15.45,15.43,15.45,44435.0
2017-05-04 15:20:00,15.44,15.45,15.44,15.44,76602.0,15.44,15.45,15.44,15.44,76602.0
2017-05-04 15:30:00,15.45,15.45,15.43,15.44,312017.0,15.45,15.45,15.43,15.44,312017.0
2017-05-04 15:40:00,15.44,15.45,15.43,15.43,317194.0,15.44,15.45,15.43,15.43,317194.0
2017-05-04 15:50:00,15.44,15.44,15.43,15.43,389476.0,15.44,15.44,15.43,15.43,389476.0
2017-05-05 09:30:00,15.43,15.43,15.39,15.4,413063.0,15.43,15.43,15.39,15.4,413063.0
2017-05-05 09:40:00,15.39,15.45,15.39,15.44,233530.0,15.39,15.45,15.39,15.44,233530.0
2017-05-05 09:50:00,15.44,15.44,15.41,15.42,158388.0,15.44,15.44,15.41,15.42,158388.0
2017-05-05 10:00:00,15.42,15.44,15.39,15.41,431465.0,15.42,15.44,15.39,15.41,431465.0
2017-05-05 10:10:00,15.41,15.41,15.36,15.38,334769.0,15.41,15.41,15.36,15.38,334769.0
2017-05-05 10:20:00,15.38,15.41,15.37,15.41,243370.0,15.38,15.41,15.37,15.41,243370.0
2017-05-05 10:30:00,15.41,15.43,15.39,15.41,232466.0,15.41,15.43,15.39,15.41,232466.0
2017-05-05 10:40:00,15.4,15.41,15.39,15.4,106588.0,15.4,15.41,15.39,15.4,106588.0
2017-05-05 10:50:00,15.4,15.41,15.38,15.39,170704.0,15.4,15.41,15.38,15.39,170704.0
2017-05-05 11:00:00,15.39,15.41,15.38,15.4,202461.0,15.39,15.41,15.38,15.4,202461.0
2017-05-05 11:10:00,15.4,15.41,15.38,15.39,183311.0,15.4,15.41,15.38,15.39,183311.0
2017-05-05 11:20:00,15.39,15.44,15.38,15.43,235884.0,15.39,15.44,15.38,15.43,235884.0
2017-05-05 11:30:00,15.43,15.48,15.43,15.45,464495.0,15.43,15.48,15.43,15.45,464495.0
2017-05-05 11:40:00,15.46,15.49,15.44,15.48,148913.0,15.46,15.49,15.44,15.48,148913.0
2017-05-05 11:50:00,15.48,15.48,15.44,15.45,139918.0,15.48,15.48,15.44,15.45,139918.0
2017-05-05 12:00:00,15.45,15.46,15.42,15.44,151174.0,15.45,15.46,15.42,15.44,151174.0
2017-05-05 12:10:00,15.44,15.45,15.43,15.45,97761.0,15.44,15.45,15.43,15.45,97761.0
2017-05-05 12:20:00,15.45,15.46,15.43,15.44,232007.0,15.45,15.46,15.43,15.44,232007.0
2017-05-05 12:30:00,15.44,15.45,15.43,15.44,89949.0,15.44,15.45,15.43,15.44,89949.0
2017-05-05 12:40:00,15.44,15.45,15.43,15.45,61465.0,15.44,15.45,15.43,15.45,61465.0
2017-05-05 12:50:00,15.45,15.46,15.44,15.45,64863.0,15.45,15.46,15.44,15.45,64863.0
2017-05-05 13:00:00,15.45,15.45,15.4,15.4,147982.0,15.45,15.45,15.4,15.4,147982.0
2017-05-05 13:10:00,15.41,15.43,15.4,15.42,102116.0,15.41,15.43,15.4,15.42,102116.0
2017-05-05 13:20:00,15.41,15.42,15.39,15.41,128485.0,15.41,15.42,15.39,15.41,128485.0
2017-05-05 13:30:00,15.41,15.44,15.41,15.43,74709.0,15.41,15.44,15.41,15.43,74709.0
2017-05-05 13:40:00,15.44,15.44,15.42,15.43,56476.0,15.44,15.44,15.42,15.43,56476.0
2017-05-05 13:50:00,15.43,15.46,15.42,15.46,53197.0,15.43,15.46,15.42,15.46,53197.0
2017-05-05 14:00:00,15.46,15.46,15.44,15.45,80402.0,15.46,15.46,15.44,15.45,80402.0
2017-05-05 14:10:00,15.45,15.45,15.44,15.45,68821.0,15.45,15.45,15.44,15.45,68821.0
2017-05-05 14:20:00,15.45,15.45,15.44,15.44,29807.0,15.45,15.45,15.44,15.44,29807.0
2017-05-05 14:30:00,15.45,15.46,15.44,15.46,102069.0,15.45,15.46,15.44,15.46,102069.0
2017-05-05 14:40:00,15.46,15.46,15.45,15.46,97823.0,15.46,15.46,15.45,15.46,97823.0
2017-05-05 14:50:00,15.46,15.47,15.46,15.46,75937.0,15.46,15.47,15.46,15.46,75937.0
2017-05-05 15:00:00,15.47,15.48,15.46,15.48,141543.0,15.47,15.48,15.46,15.48,141543.0
2017-05-05 15:10:00,15.48,15.5,15.47,15.5,190974.0,15.48,15.5,15.47,15.5,190974.0
2017-05-05 15:20:00,15.49,15.51,15.48,15.5,356124.0,15.49,15.51,15.48,15.5,356124.0
2017-05-05 15:30:00,15.5,15.5,15.49,15.49,470063.0,15.5,15.5,15.49,15.49,470063.0
2017-05-05 15:40:00,15.49,15.5,15.49,15.5,532386.0,15.49,15.5,15.49,15.5,532386.0
2017-05-05 15:50:00,15.5,15.51,15.5,15.5,596010.0,15.5,15.51,15.5,15.5,596010.0
2017-05-08 09:30:00,15.43,15.44,15.41,15.43,542581.0,15.43,15.44,15.41,15.43,542581.0
2017-05-08 09:40:00,15.43,15.44,15.42,15.42,378902.0,15.43,15.44,15.42,15.42,378902.0
2017-05-08 09:50:00,15.42,15.43,15.4,15.43,244670.0,15.42,15.43,15.4,15.43,244670.0
2017-05-08 10:00:00,15.43,15.47,15.42,15.43,235520.0,15.43,15.47,15.42,15.43,235520.0
2017-05-08 10:10:00,15.44,15.44,15.41,15.42,177772.0,15.44,15.44,15.41,15.42,177772.0
2017-05-08 10:20:00,15.43,15.43,15.38,15.4,314593.0,15.43,15.43,15.38,15.4,314593.0
2017-05-08 10:30:00,15.4,15.42,15.39,15.42,321065.0,15.4,15.42,15.39,15.42,321065.0
2017-05-08 10:40:00,15.41,15.42,15.39,15.4,144916.0,15.41,15.42,15.39,15.4,144916.0
2017-05-08 10:50:00,15.41,15.42,15.4,15.42,115039.0,15.41,15.42,15.4,15.42,115039.0
2017-05-08 11:00:00,15.42,15.42,15.39,15.41,119251.0,15.42,15.42,15.39,15.41,119251.0
2017-05-08 11:10:00,15.42,15.44,15.41,15.43,141233.0,15.42,15.44,15.41,15.43,141233.0
2017-05-08 11:20:00,15.44,15.44,15.41,15.42,61785.0,15.44,15.44,15.41,15.42,61785.0
2017-05-08 11:30:00,15.42,15.42,15.38,15.42,229973.0,15.42,15.42,15.38,15.42,229973.0
2017-05-08 11:40:00,15.42,15.42,15.4,15.41,24171.0,15.42,15.42,15.4,15.41,24171.0
2017-05-08 11:50:00,15.4,15.41,15.39,15.4,120061.0,15.4,15.41,15.39,15.4,120061.0
2017-05-08 12:00:00,15.4,15.4,15.39,15.4,148082.0,15.4,15.4,15.39,15.4,148082.0
2017-05-08 12:10:00,15.39,15.4,15.39,15.4,28845.0,15.39,15.4,15.39,15.4,28845.0
2017-05-08 12:20:00,15.4,15.42,15.39,15.41,76417.0,15.4,15.42,15.39,15.41,76417.0
2017-05-08 12:30:00,15.42,15.42,15.4,15.42,60178.0,15.42,15.42,15.4,15.42,60178.0
2017-05-08 12:40:00,15.42,15.43,15.41,15.42,45959.0,15.42,15.43,15.41,15.42,45959.0
2017-05-08 12:50:00,15.43,15.43,15.41,15.42,75531.0,15.43,15.43,15.41,15.42,75531.0
2017-05-08 13:00:00,15.42,15.43,15.41,15.41,51547.0,15.42,15.43,15.41,15.41,51547.0
2017-05-08 13:10:00,15.41,15.41,15.4,15.41,48891.0,15.41,15.41,15.4,15.41,48891.0
2017-05-08 13:20:00,15.41,15.41,15.39,15.41,179708.0,15.41,15.41,15.39,15.41,179708.0
2017-05-08 13:30:00,15.41,15.41,15.4,15.4,30894.0,15.41,15.41,15.4,15.4,30894.0
2017-05-08 13:40:00,15.4,15.41,15.4,15.41,49011.0,15.4,15.41,15.4,15.41,49011.0
2017-05-08 13:50:00,15.4,15.41,15.39,15.41,161816.0,15.4,15.41,15.39,15.41,161816.0
2017-05-08 14:00:00,15.4,15.42,15.4,15.41,134144.0,15.4,15.42,15.4,15.41,134144.0
2017-05-08 14:10:00,15.41,15.42,15.41,15.42,31806.0,15.41,15.42,15.41,15.42,31806.0
2017-05-08 14:20:00,15.42,15.42,15.41,15.42,57061.0,15.42,15.42,15.41,15.42,57061.0
2017-05-08 14:30:00,15.41,15.44,15.41,15.43,89499.0,15.41,15.44,15.41,15.43,89499.0
2017-05-08 14:40:00,15.44,15.44,15.43,15.43,205665.0,15.44,15.44,15.43,15.43,205665.0
2017-05-08 14:50:00,15.44,15.45,15.43,15.45,154980.0,15.44,15.45,15.43,15.45,154980.0
2017-05-08 15:00:00,15.45,15.45,15.42,15.44,133120.0,15.45,15.45,15.42,15.44,133120.0
2017-05-08 15:10:00,15.44,15.44,15.43,15.43,32386.0,15.44,15.44,15.43,15.43,32386.0
2017-05-08 15:20:00,15.43,15.44,15.43,15.44,23502.0,15.43,15.44,15.43,15.44,23502.0
2017-05-08 15:30:00,15.44,15.44,15.43,15.44,114467.0,15.44,15.44,15.43,15.44,114467.0
2017-05-08 15:40:00,15.43,15.45,15.42,15.43,448649.0,15.43,15.45,15.42,15.43,448649.0
2017-05-08 15:50:00,15.43,15.43,15.41,15.41,243596.0,15.43,15.43,15.41,15.41,243596.0
2017-05-09 09:30:00,15.35,15.35,15.28,15.29,566077.0,15.35,15.35,15.28,15.29,566077.0
2017-05-09 09:40:00,15.3,15.31,15.29,15.31,363623.0,15.3,15.31,15.29,15.31,363623.0
2017-05-09 09:50:00,15.31,15.31,15.28,15.31,561317.0,15.31,15.31,15.28,15.31,561317.0
2017-05-09 10:00:00,15.3,15.31,15.29,15.3,216666.0,15.3,15.31,15.29,15.3,216666.0
2017-05-09 10:10:00,15.29,15.31,15.29,15.29,134142.0,15.29,15.31,15.29,15.29,134142.0
2017-05-09 10:20:00,15.29,15.3,15.25,15.28,478008.0,15.29,15.3,15.25,15.28,478008.0
2017-05-09 10:30:00,15.27,15.3,15.27,15.29,97148.0,15.27,15.3,15.27,15.29,97148.0
2017-05-09 10:40:00,15.29,15.29,15.26,15.28,348330.0,15.29,15.29,15.26,15.28,348330.0
2017-05-09 10:50:00,15.28,15.31,15.27,15.3,133678.0,15.28,15.31,15.27,15.3,133678.0
2017-05-09 11:00:00,15.29,15.3,15.28,15.29,94430.0,15.29,15.3,15.28,15.29,94430.0
2017-05-09 11:10:00,15.29,15.29,15.27,15.28,101130.0,15.29,15.29,15.27,15.28,101130.0
2017-05-09 11:20:00,15.29,15.3,15.28,15.28,79771.0,15.29,15.3,15.28,15.28,79771.0
2017-05-09 11:30:00,15.28,15.3,15.28,15.3,103024.0,15.28,15.3,15.28,15.3,103024.0
2017-05-09 11:40:00,15.29,15.3,15.28,15.29,54609.0,15.29,15.3,15.28,15.29,54609.0
2017-05-09 11:50:00,15.29,15.3,15.27,15.29,151565.0,15.29,15.3,15.27,15.29,151565.0
2017-05-09 12:00:00,15.29,15.29,15.28,15.29,28682.0,15.29,15.29,15.28,15.29,28682.0
2017-05-09 12:10:00,15.29,15.29,15.27,15.28,86380.0,15.29,15.29,15.27,15.28,86380.0
2017-05-09 12:20:00,15.29,15.29,15.27,15.28,75052.0,15.29,15.29,15.27,15.28,75052.0
2017-05-09 12:30:00,15.28,15.28,15.26,15.28,86306.0,15.28,15.28,15.26,15.28,86306.0
2017-05-09 12:40:00,15.28,15.28,15.25,15.27,116727.0,15.28,15.28,15.25,15.27,116727.0
2017-05-09 12:50:00,15.26,15.27,15.26,15.27,91607.0,15.26,15.27,15.26,15.27,91607.0
2017-05-09 13:00:00,15.27,15.27,15.25,15.26,103098.0,15.27,15.27,15.25,15.26,103098.0
2017-05-09 13:10:00,15.26,15.27,15.24,15.26,223940.0,15.26,15.27,15.24,15.26,223940.0
2017-05-09 13:20:00,15.25,15.26,15.21,15.24,279026.0,15.25,15.26,15.21,15.24,279026.0
2017-05-09 13:30:00,15.24,15.25,15.23,15.24,76261.0,15.24,15.25,15.23,15.24,76261.0
2017-05-09 13:40:00,15.25,15.25,15.24,15.25,37210.0,15.25,15.25,15.24,15.25,37210.0
2017-05-09 13:50:00,15.25,15.26,15.25,15.26,27680.0,15.25,15.26,15.25,15.26,27680.0
2017-05-09 14:00:00,15.26,15.26,15.25,15.25,68849.0,15.26,15.26,15.25,15.25,68849.0
2017-05-09 14:10:00,15.26,15.26,15.24,15.25,54331.0,15.26,15.26,15.24,15.25,54331.0
2017-05-09 14:20:00,15.25,15.25,15.23,15.25,311802.0,15.25,15.25,15.23,15.25,311802.0
2017-05-09 14:30:00,15.24,15.26,15.23,15.24,200294.0,15.24,15.26,15.23,15.24,200294.0
2017-05-09 14:40:00,15.23,15.25,15.23,15.25,64721.0,15.23,15.25,15.23,15.25,64721.0
2017-05-09 14:50:00,15.25,15.25,15.23,15.25,166105.0,15.25,15.25,15.23,15.25,166105.0
2017-05-09 15:00:00,15.25,15.25,15.24,15.24,134642.0,15.25,15.25,15.24,15.24,134642.0
2017-05-09 15:10:00,15.25,15.25,15.24,15.24,120913.0,15.25,15.25,15.24,15.24,120913.0
2017-05-09 15:20:00,15.25,15.25,15.24,15.25,48352.0,15.25,15.25,15.24,15.25,48352.0
2017-05-09 15:30:00,15.25,15.3,15.24,15.29,244448.0,15.25,15.3,15.24,15.29,244448.0
2017-05-09 15:40:00,15.29,15.31,15.28,15.29,539184.0,15.29,15.31,15.28,15.29,539184.0
2017-05-09 15:50:00,15.29,15.3,15.28,15.3,537177.0,15.29,15.3,15.28,15.3,537177.0
2017-05-10 09:30:00,15.38,15.4,15.35,15.36,458868.0,15.38,15.4,15.35,15.36,458868.0
2017-05-10 09:40:00,15.37,15.38,15.36,15.37,209790.0,15.37,15.38,15.36,15.37,209790.0
2017-05-10 09:50:00,15.38,15.38,15.34,15.38,264072.0,15.38,15.38,15.34,15.38,264072.0
2017-05-10 10:00:00,15.38,15.39,15.36,15.37,190691.0,15.38,15.39,15.36,15.37,190691.0
2017-05-10 10:10:00,15.37,15.39,15.36,15.39,109996.0,15.37,15.39,15.36,15.39,109996.0
2017-05-10 10:20:00,15.39,15.39,15.34,15.35,233322.0,15.39,15.39,15.34,15.35,233322.0
2017-05-10 10:30:00,15.35,15.37,15.34,15.35,267608.0,15.35,15.37,15.34,15.35,267608.0
2017-05-10 10:40:00,15.35,15.36,15.32,15.34,389921.0,15.35,15.36,15.32,15.34,389921.0
2017-05-10 10:50:00,15.34,15.36,15.32,15.33,105669.0,15.34,15.36,15.32,15.33,105669.0
2017-05-10 11:00:00,15.34,15.35,15.33,15.34,97326.0,15.34,15.35,15.33,15.34,97326.0
2017-05-10 11:10:00,15.33,15.35,15.33,15.35,118775.0,15.33,15.35,15.33,15.35,118775.0
2017-05-10 11:20:00,15.34,15.35,15.32,15.33,179820.0,15.34,15.35,15.32,15.33,179820.0
2017-05-10 11:30:00,15.33,15.35,15.32,15.34,74134.0,15.33,15.35,15.32,15.34,74134.0
2017-05-10 11:40:00,15.34,15.38,15.34,15.37,126629.0,15.34,15.38,15.34,15.37,126629.0
2017-05-10 11:50:00,15.37,15.39,15.36,15.38,50524.0,15.37,15.39,15.36,15.38,50524.0
2017-05-10 12:00:00,15.39,15.39,15.37,15.37,73598.0,15.39,15.39,15.37,15.37,73598.0
2017-05-10 12:10:00,15.38,15.38,15.35,15.37,123935.0,15.38,15.38,15.35,15.37,123935.0
2017-05-10 12:20:00,15.36,15.37,15.36,15.37,45649.0,15.36,15.37,15.36,15.37,45649.0
2017-05-10 12:30:00,15.37,15.37,15.36,15.37,29406.0,15.37,15.37,15.36,15.37,29406.0
2017-05-10 12:40:00,15.37,15.37,15.34,15.35,118624.0,15.37,15.37,15.34,15.35,118624.0
2017-05-10 12:50:00,15.35,15.38,15.35,15.36,89738.0,15.35,15.38,15.35,15.36,89738.0
2017-05-10 13:00:00,15.36,15.36,15.33,15.34,107452.0,15.36,15.36,15.33,15.34,107452.0
2017-05-10 13:10:00,15.34,15.36,15.34,15.35,114827.0,15.34,15.36,15.34,15.35,114827.0
2017-05-10 13:20:00,15.35,15.36,15.32,15.34,152296.0,15.35,15.36,15.32,15.34,152296.0
2017-05-10 13:30:00,15.33,15.35,15.32,15.34,76601.0,15.33,15.35,15.32,15.34,76601.0
2017-05-10 13:40:00,15.34,15.35,15.34,15.35,15503.0,15.34,15.35,15.34,15.35,15503.0
2017-05-10 13:50:00,15.35,15.35,15.34,15.34,32251.0,15.35,15.35,15.34,15.34,32251.0
2017-05-10 14:00:00,15.35,15.35,15.34,15.34,46184.0,15.35,15.35,15.34,15.34,46184.0
2017-05-10 14:10:00,15.34,15.35,15.34,15.35,388911.0,15.34,15.35,15.34,15.35,388911.0
2017-05-10 14:20:00,15.34,15.35,15.32,15.34,503838.0,15.34,15.35,15.32,15.34,503838.0
2017-05-10 14:30:00,15.34,15.35,15.33,15.34,133016.0,15.34,15.35,15.33,15.34,133016.0
2017-05-10 14:40:00,15.34,15.34,15.32,15.33,176112.0,15.34,15.34,15.32,15.33,176112.0
2017-05-10 14:50:00,15.34,15.35,15.33,15.35,219836.0,15.34,15.35,15.33,15.35,219836.0
2017-05-10 15:00:00,15.35,15.36,15.34,15.36,122620.0,15.35,15.36,15.34,15.36,122620.0
2017-05-10 15:10:00,15.36,15.37,15.35,15.36,90372.0,15.36,15.37,15.35,15.36,90372.0
2017-05-10 15:20:00,15.37,15.38,15.35,15.37,219587.0,15.37,15.38,15.35,15.37,219587.0
2017-05-10 15:30:00,15.38,15.38,15.35,15.36,170665.0,15.38,15.38,15.35,15.36,170665.0
2017-05-10 15:40:00,15.36,15.37,15.34,15.36,147057.0,15.36,15.37,15.34,15.36,147057.0
2017-05-10 15:50:00,15.36,15.37,15.35,15.36,429106.0,15.36,15.37,15.35,15.36,429106.0
2017-05-11 09:30:00,15.37,15.38,15.35,15.37,689314.0,15.37,15.38,15.35,15.37,689314.0
2017-05-11 09:40:00,15.37,15.39,15.35,15.39,315701.0,15.37,15.39,15.35,15.39,315701.0
2017-05-11 09:50:00,15.39,15.42,15.38,15.4,819444.0,15.39,15.42,15.38,15.4,819444.0
2017-05-11 10:00:00,15.4,15.42,15.39,15.39,320995.0,15.4,15.42,15.39,15.39,320995.0
2017-05-11 10:10:00,15.4,15.4,15.38,15.4,185802.0,15.4,15.4,15.38,15.4,185802.0
2017-05-11 10:20:00,15.4,15.42,15.39,15.41,219016.0,15.4,15.42,15.39,15.41,219016.0
2017-05-11 10:30:00,15.4,15.45,15.4,15.42,309363.0,15.4,15.45,15.4,15.42,309363.0
2017-05-11 10:40:00,15.41,15.43,15.4,15.42,150802.0,15.41,15.43,15.4,15.42,150802.0
2017-05-11 10:50:00,15.42,15.44,15.41,15.42,85223.0,15.42,15.44,15.41,15.42,85223.0
2017-05-11 11:00:00,15.42,15.42,15.4,15.41,158987.0,15.42,15.42,15.4,15.41,158987.0
2017-05-11 11:10:00,15.4,15.41,15.4,15.41,81490.0,15.4,15.41,15.4,15.41,81490.0
2017-05-11 11:20:00,15.41,15.42,15.4,15.41,72552.0,15.41,15.42,15.4,15.41,72552.0
2017-05-11 11:30:00,15.41,15.41,15.37,15.38,162167.0,15.41,15.41,15.37,15.38,162167.0
2017-05-11 11:40:00,15.39,15.4,15.38,15.39,37232.0,15.39,15.4,15.38,15.39,37232.0
2017-05-11 11:50:00,15.39,15.4,15.38,15.39,113443.0,15.39,15.4,15.38,15.39,113443.0
2017-05-11 12:00:00,15.39,15.41,15.38,15.4,65847.0,15.39,15.41,15.38,15.4,65847.0
2017-05-11 12:10:00,15.4,15.4,15.39,15.4,50274.0,15.4,15.4,15.39,15.4,50274.0
2017-05-11 12:20:00,15.4,15.4,15.39,15.39,39188.0,15.4,15.4,15.39,15.39,39188.0
2017-05-11 12:30:00,15.39,15.4,15.38,15.4,76580.0,15.39,15.4,15.38,15.4,76580.0
2017-05-11 12:40:00,15.4,15.4,15.38,15.39,95798.0,15.4,15.4,15.38,15.39,95798.0
2017-05-11 12:50:00,15.39,15.41,15.38,15.41,58375.0,15.39,15.41,15.38,15.41,58375.0
2017-05-11 13:00:00,15.41,15.43,15.4,15.42,148797.0,15.41,15.43,15.4,15.42,148797.0
2017-05-11 13:10:00,15.42,15.43,15.4,15.4,46445.0,15.42,15.43,15.4,15.4,46445.0
2017-05-11 13:20:00,15.4,15.43,15.4,15.43,95029.0,15.4,15.43,15.4,15.43,95029.0
2017-05-11 13:30:00,15.43,15.43,15.42,15.43,75978.0,15.43,15.43,15.42,15.43,75978.0
2017-05-11 13:40:00,15.43,15.43,15.41,15.42,62769.0,15.43,15.43,15.41,15.42,62769.0
2017-05-11 13:50:00,15.42,15.43,15.42,15.43,66652.0,15.42,15.43,15.42,15.43,66652.0
2017-05-11 14:00:00,15.43,15.43,15.42,15.43,53024.0,15.43,15.43,15.42,15.43,53024.0
2017-05-11 14:10:00,15.42,15.43,15.42,15.43,56017.0,15.42,15.43,15.42,15.43,56017.0
2017-05-11 14:20:00,15.43,15.43,15.42,15.43,103770.0,15.43,15.43,15.42,15.43,103770.0
2017-05-11 14:30:00,15.43,15.43,15.42,15.43,66082.0,15.43,15.43,15.42,15.43,66082.0
2017-05-11 14:40:00,15.43,15.43,15.42,15.43,81444.0,15.43,15.43,15.42,15.43,81444.0
2017-05-11 14:50:00,15.43,15.44,15.42,15.44,81803.0,15.43,15.44,15.42,15.44,81803.0
2017-05-11 15:00:00,15.44,15.45,15.43,15.45,125594.0,15.44,15.45,15.43,15.45,125594.0
2017-05-11 15:10:00,15.45,15.46,15.44,15.46,268254.0,15.45,15.46,15.44,15.46,268254.0
2017-05-11 15:20:00,15.46,15.47,15.45,15.47,167375.0,15.46,15.47,15.45,15.47,167375.0
2017-05-11 15:30:00,15.46,15.47,15.46,15.47,298898.0,15.46,15.47,15.46,15.47,298898.0
2017-05-11 15:40:00,15.46,15.47,15.45,15.46,387856.0,15.46,15.47,15.45,15.46,387856.0
2017-05-11 15:50:00,15.46,15.47,15.45,15.45,400942.0,15.46,15.47,15.45,15.45,400942.0
2017-05-12 09:30:00,15.57,15.61,15.56,15.61,577733.0,15.57,15.61,15.56,15.61,577733.0
2017-05-12 09:40:00,15.61,15.61,15.57,15.57,281438.0,15.61,15.61,15.57,15.57,281438.0
2017-05-12 09:50:00,15.58,15.59,15.55,15.59,177061.0,15.58,15.59,15.55,15.59,177061.0
2017-05-12 10:00:00,15.59,15.59,15.56,15.56,230466.0,15.59,15.59,15.56,15.56,230466.0
2017-05-12 10:10:00,15.57,15.58,15.56,15.56,168327.0,15.57,15.58,15.56,15.56,168327.0
2017-05-12 10:20:00,15.56,15.57,15.53,15.54,385449.0,15.56,15.57,15.53,15.54,385449.0
2017-05-12 10:30:00,15.53,15.56,15.53,15.54,184943.0,15.53,15.56,15.53,15.54,184943.0
2017-05-12 10:40:00,15.54,15.56,15.54,15.55,217386.0,15.54,15.56,15.54,15.55,217386.0
2017-05-12 10:50:00,15.54,15.58,15.54,15.57,149446.0,15.54,15.58,15.54,15.57,149446.0
2017-05-12 11:00:00,15.58,15.58,15.55,15.56,78518.0,15.58,15.58,15.55,15.56,78518.0
2017-05-12 11:10:00,15.56,15.56,15.54,15.56,205989.0,15.56,15.56,15.54,15.56,205989.0
2017-05-12 11:20:00,15.56,15.57,15.54,15.57,124301.0,15.56,15.57,15.54,15.57,124301.0
2017-05-12 11:30:00,15.57,15.58,15.55,15.56,111412.0,15.57,15.58,15.55,15.56,111412.0
2017-05-12 11:40:00,15.56,15.58,15.56,15.58,118748.0,15.56,15.58,15.56,15.58,118748.0
2017-05-12 11:50:00,15.58,15.59,15.56,15.57,294429.0,15.58,15.59,15.56,15.57,294429.0
2017-05-12 12:00:00,15.58,15.58,15.56,15.56,79294.0,15.58,15.58,15.56,15.56,79294.0
2017-05-12 12:10:00,15.56,15.57,15.56,15.57,67590.0,15.56,15.57,15.56,15.57,67590.0
2017-05-12 12:20:00,15.57,15.57,15.55,15.56,72388.0,15.57,15.57,15.55,15.56,72388.0
2017-05-12 12:30:00,15.56,15.56,15.55,15.56,45147.0,15.56,15.56,15.55,15.56,45147.0
2017-05-12 12:40:00,15.55,15.56,15.54,15.54,134581.0,15.55,15.56,15.54,15.54,134581.0
2017-05-12 12:50:00,15.55,15.55,15.53,15.54,343127.0,15.55,15.55,15.53,15.54,343127.0
2017-05-12 13:00:00,15.53,15.54,15.53,15.53,66806.0,15.53,15.54,15.53,15.53,66806.0
2017-05-12 13:10:00,15.54,15.54,15.53,15.54,46451.0,15.54,15.54,15.53,15.54,46451.0
2017-05-12 13:20:00,15.53,15.54,15.53,15.53,57080.0,15.53,15.54,15.53,15.53,57080.0
2017-05-12 13:30:00,15.54,15.55,15.53,15.54,68549.0,15.54,15.55,15.53,15.54,68549.0
2017-05-12 13:40:00,15.54,15.55,15.54,15.55,59555.0,15.54,15.55,15.54,15.55,59555.0
2017-05-12 13:50:00,15.54,15.55,15.54,15.55,55056.0,15.54,15.55,15.54,15.55,55056.0
2017-05-12 14:00:00,15.54,15.56,15.54,15.56,61481.0,15.54,15.56,15.54,15.56,61481.0
2017-05-12 14:10:00,15.56,15.56,15.55,15.55,79841.0,15.56,15.56,15.55,15.55,79841.0
2017-05-12 14:20:00,15.56,15.56,15.55,15.55,66846.0,15.56,15.56,15.55,15.55,66846.0
2017-05-12 14:30:00,15.56,15.56,15.55,15.56,38353.0,15.56,15.56,15.55,15.56,38353.0
2017-05-12 14:40:00,15.56,15.56,15.55,15.55,78878.0,15.56,15.56,15.55,15.55,78878.0
2017-05-12 14:50:00,15.56,15.56,15.55,15.56,82038.0,15.56,15.56,15.55,15.56,82038.0
2017-05-12 15:00:00,15.56,15.56,15.55,15.56,167501.0,15.56,15.56,15.55,15.56,167501.0
2017-05-12 15:10:00,15.56,15.56,15.55,15.55,159675.0,15.56,15.56,15.55,15.55,159675.0
2017-05-12 15:20:00,15.55,15.56,15.55,15.56,64976.0,15.55,15.56,15.55,15.56,64976.0
2017-05-12 15:30:00,15.56,15.56,15.55,15.56,123986.0,15.56,15.56,15.55,15.56,123986.0
2017-05-12 15:40:00,15.56,15.56,15.55,15.56,201050.0,15.56,15.56,15.55,15.56,201050.0
2017-05-12 15:50:00,15.55,15.57,15.55,15.56,433426.0,15.55,15.57,15.55,15.56,433426.0
2017-05-15 09:30:00,15.87,15.88,15.82,15.85,676272.0,15.87,15.88,15.82,15.85,676272.0
2017-05-15 09:40:00,15.84,15.87,15.83,15.86,373913.0,15.84,15.87,15.83,15.86,373913.0
2017-05-15 09:50:00,15.85,15.86,15.82,15.83,323509.0,15.85,15.86,15.82,15.83,323509.0
2017-05-15 10:00:00,15.83,15.86,15.83,15.84,304297.0,15.83,15.86,15.83,15.84,304297.0
2017-05-15 10:10:00,15.84,15.85,15.83,15.84,219583.0,15.84,15.85,15.83,15.84,219583.0
2017-05-15 10:20:00,15.84,15.84,15.8,15.8,157223.0,15.84,15.84,15.8,15.8,157223.0
2017-05-15 10:30:00,15.81,15.82,15.79,15.79,173375.0,15.81,15.82,15.79,15.79,173375.0
2017-05-15 10:40:00,15.79,15.83,15.78,15.82,149272.0,15.79,15.83,15.78,15.82,149272.0
2017-05-15 10:50:00,15.82,15.83,15.81,15.82,89861.0,15.82,15.83,15.81,15.82,89861.0
2017-05-15 11:00:00,15.83,15.85,15.82,15.83,77187.0,15.83,15.85,15.82,15.83,77187.0
2017-05-15 11:10:00,15.83,15.84,15.8,15.81,254155.0,15.83,15.84,15.8,15.81,254155.0
2017-05-15 11:20:00,15.81,15.82,15.8,15.81,75130.0,15.81,15.82,15.8,15.81,75130.0
2017-05-15 11:30:00,15.81,15.83,15.8,15.82,87828.0,15.81,15.83,15.8,15.82,87828.0
2017-05-15 11:40:00,15.82,15.82,15.8,15.81,49066.0,15.82,15.82,15.8,15.81,49066.0
2017-05-15 11:50:00,15.81,15.81,15.79,15.79,170130.0,15.81,15.81,15.79,15.79,170130.0
2017-05-15 12:00:00,15.8,15.8,15.76,15.77,96415.0,15.8,15.8,15.76,15.77,96415.0
2017-05-15 12:10:00,15.76,15.78,15.75,15.78,88263.0,15.76,15.78,15.75,15.78,88263.0
2017-05-15 12:20:00,15.77,15.78,15.75,15.76,72714.0,15.77,15.78,15.75,15.76,72714.0
2017-05-15 12:30:00,15.76,15.77,15.75,15.76,175417.0,15.76,15.77,15.75,15.76,175417.0
2017-05-15 12:40:00,15.76,15.77,15.76,15.76,35731.0,15.76,15.77,15.76,15.76,35731.0
2017-05-15 12:50:00,15.76,15.77,15.74,15.75,212163.0,15.76,15.77,15.74,15.75,212163.0
2017-05-15 13:00:00,15.74,15.75,15.74,15.75,56062.0,15.74,15.75,15.74,15.75,56062.0
2017-05-15 13:10:00,15.74,15.75,15.72,15.73,153807.0,15.74,15.75,15.72,15.73,153807.0
2017-05-15 13:20:00,15.72,15.74,15.72,15.74,141930.0,15.72,15.74,15.72,15.74,141930.0
2017-05-15 13:30:00,15.74,15.74,15.72,15.74,99171.0,15.74,15.74,15.72,15.74,99171.0
2017-05-15 13:40:00,15.74,15.75,15.73,15.75,30482.0,15.74,15.75,15.73,15.75,30482.0
2017-05-15 13:50:00,15.74,15.75,15.73,15.73,77004.0,15.74,15.75,15.73,15.73,77004.0
2017-05-15 14:00:00,15.73,15.75,15.73,15.75,61134.0,15.73,15.75,15.73,15.75,61134.0
2017-05-15 14:10:00,15.75,15.76,15.74,15.76,63843.0,15.75,15.76,15.74,15.76,63843.0
2017-05-15 14:20:00,15.75,15.78,15.75,15.77,65748.0,15.75,15.78,15.75,15.77,65748.0
2017-05-15 14:30:00,15.77,15.78,15.76,15.77,108793.0,15.77,15.78,15.76,15.77,108793.0
2017-05-15 14:40:00,15.77,15.79,15.77,15.78,66732.0,15.77,15.79,15.77,15.78,66732.0
2017-05-15 14:50:00,15.79,15.79,15.77,15.78,77179.0,15.79,15.79,15.77,15.78,77179.0
2017-05-15 15:00:00,15.77,15.78,15.77,15.77,24518.0,15.77,15.78,15.77,15.77,24518.0
2017-05-15 15:10:00,15.77,15.77,15.76,15.76,62650.0,15.77,15.77,15.76,15.76,62650.0
2017-05-15 15:20:00,15.76,15.77,15.76,15.77,66398.0,15.76,15.77,15.76,15.77,66398.0
2017-05-15 15:30:00,15.77,15.77,15.76,15.77,63586.0,15.77,15.77,15.76,15.77,63586.0
2017-05-15 15:40:00,15.76,15.77,15.74,15.75,600633.0,15.76,15.77,15.74,15.75,600633.0
2017-05-15 15:50:00,15.75,15.76,15.74,15.75,357054.0,15.75,15.76,15.74,15.75,357054.0
2017-05-16 09:30:00,15.82,15.85,15.81,15.84,228687.0,15.82,15.85,15.81,15.84,228687.0
2017-05-16 09:40:00,15.84,15.84,15.81,15.83,105121.0,15.84,15.84,15.81,15.83,105121.0
2017-05-16 09:50:00,15.83,15.84,15.82,15.83,175194.0,15.83,15.84,15.82,15.83,175194.0
2017-05-16 10:00:00,15.83,15.83,15.8,15.81,281325.0,15.83,15.83,15.8,15.81,281325.0
2017-05-16 10:10:00,15.81,15.83,15.81,15.82,75075.0,15.81,15.83,15.81,15.82,75075.0
2017-05-16 10:20:00,15.82,15.85,15.81,15.84,184547.0,15.82,15.85,15.81,15.84,184547.0
2017-05-16 10:30:00,15.84,15.87,15.83,15.86,117533.0,15.84,15.87,15.83,15.86,117533.0
2017-05-16 10:40:00,15.87,15.88,15.86,15.87,420272.0,15.87,15.88,15.86,15.87,420272.0
2017-05-16 10:50:00,15.86,15.88,15.86,15.87,72119.0,15.86,15.88,15.86,15.87,72119.0
2017-05-16 11:00:00,15.87,15.89,15.86,15.87,165845.0,15.87,15.89,15.86,15.87,165845.0
2017-05-16 11:10:00,15.87,15.87,15.85,15.87,76652.0,15.87,15.87,15.85,15.87,76652.0
2017-05-16 11:20:00,15.87,15.87,15.86,15.87,80124.0,15.87,15.87,15.86,15.87,80124.0
2017-05-16 11:30:00,15.87,15.88,15.86,15.87,464676.0,15.87,15.88,15.86,15.87,464676.0
2017-05-16 11:40:00,15.87,15.87,15.85,15.86,116149.0,15.87,15.87,15.85,15.86,116149.0
2017-05-16 11:50:00,15.85,15.86,15.84,15.86,362648.0,15.85,15.86,15.84,15.86,362648.0
2017-05-16 12:00:00,15.86,15.86,15.85,15.86,59659.0,15.86,15.86,15.85,15.86,59659.0
2017-05-16 12:10:00,15.86,15.86,15.84,15.85,74022.0,15.86,15.86,15.84,15.85,74022.0
2017-05-16 12:20:00,15.85,15.86,15.84,15.85,69376.0,15.85,15.86,15.84,15.85,69376.0
2017-05-16 12:30:00,15.85,15.86,15.84,15.85,85391.0,15.85,15.86,15.84,15.85,85391.0
2017-05-16 12:40:00,15.85,15.86,15.85,15.86,49272.0,15.85,15.86,15.85,15.86,49272.0
2017-05-16 12:50:00,15.86,15.86,15.85,15.85,83863.0,15.86,15.86,15.85,15.85,83863.0
2017-05-16 13:00:00,15.85,15.86,15.85,15.86,41798.0,15.85,15.86,15.85,15.86,41798.0
2017-05-16 13:10:00,15.86,15.86,15.85,15.86,49920.0,15.86,15.86,15.85,15.86,49920.0
2017-05-16 13:20:00,15.86,15.88,15.85,15.88,88057.0,15.86,15.88,15.85,15.88,88057.0
2017-05-16 13:30:00,15.88,15.88,15.87,15.87,56167.0,15.88,15.88,15.87,15.87,56167.0
2017-05-16 13:40:00,15.88,15.89,15.87,15.89,99673.0,15.88,15.89,15.87,15.89,99673.0
2017-05-16 13:50:00,15.89,15.89,15.88,15.89,65788.0,15.89,15.89,15.88,15.89,65788.0
2017-05-16 14:00:00,15.88,15.89,15.88,15.89,49867.0,15.88,15.89,15.88,15.89,49867.0
2017-05-16 14:10:00,15.89,15.89,15.88,15.89,38585.0,15.89,15.89,15.88,15.89,38585.0
2017-05-16 14:20:00,15.88,15.91,15.88,15.91,89149.0,15.88,15.91,15.88,15.91,89149.0
2017-05-16 14:30:00,15.91,15.98,15.91,15.93,656564.0,15.91,15.98,15.91,15.93,656564.0
2017-05-16 14:40:00,15.93,15.94,15.9,15.91,138726.0,15.93,15.94,15.9,15.91,138726.0
2017-05-16 14:50:00,15.91,15.92,15.9,15.9,124362.0,15.91,15.92,15.9,15.9,124362.0
2017-05-16 15:00:00,15.91,15.92,15.9,15.92,149082.0,15.91,15.92,15.9,15.92,149082.0
2017-05-16 15:10:00,15.92,15.94,15.91,15.94,90701.0,15.92,15.94,15.91,15.94,90701.0
2017-05-16 15:20:00,15.93,15.94,15.93,15.94,61765.0,15.93,15.94,15.93,15.94,61765.0
2017-05-16 15:30:00,15.94,15.94,15.93,15.93,114331.0,15.94,15.94,15.93,15.93,114331.0
2017-05-16 15:40:00,15.93,15.94,15.93,15.94,737487.0,15.93,15.94,15.93,15.94,737487.0
2017-05-16 15:50:00,15.94,15.94,15.92,15.92,531661.0,15.94,15.94,15.92,15.92,531661.0
2017-05-17 09:30:00,16.08,16.08,16.03,16.03,730756.0,16.08,16.08,16.03,16.03,730756.0
2017-05-17 09:40:00,16.04,16.08,16.04,16.05,606596.0,16.04,16.08,16.04,16.05,606596.0
2017-05-17 09:50:00,16.06,16.09,16.06,16.08,296812.0,16.06,16.09,16.06,16.08,296812.0
2017-05-17 10:00:00,16.09,16.13,16.08,16.1,524935.0,16.09,16.13,16.08,16.1,524935.0
2017-05-17 10:10:00,16.1,16.11,16.09,16.09,371032.0,16.1,16.11,16.09,16.09,371032.0
2017-05-17 10:20:00,16.09,16.1,16.08,16.09,150006.0,16.09,16.1,16.08,16.09,150006.0
2017-05-17 10:30:00,16.09,16.11,16.08,16.1,237081.0,16.09,16.11,16.08,16.1,237081.0
2017-05-17 10:40:00,16.09,16.1,16.08,16.1,105825.0,16.09,16.1,16.08,16.1,105825.0
2017-05-17 10:50:00,16.1,16.13,16.1,16.12,329323.0,16.1,16.13,16.1,16.12,329323.0
2017-05-17 11:00:00,16.12,16.13,16.1,16.11,159463.0,16.12,16.13,16.1,16.11,159463.0
2017-05-17 11:10:00,16.11,16.12,16.06,16.07,318835.0,16.11,16.12,16.06,16.07,318835.0
2017-05-17 11:20:00,16.07,16.08,15.98,15.99,310422.0,16.07,16.08,15.98,15.99,310422.0
2017-05-17 11:30:00,16.0,16.02,15.98,16.0,395581.0,16.0,16.02,15.98,16.0,395581.0
2017-05-17 11:40:00,16.0,16.01,15.97,16.0,221469.0,16.0,16.01,15.97,16.0,221469.0
2017-05-17 11:50:00,16.0,16.0,15.98,16.0,106014.0,16.0,16.0,15.98,16.0,106014.0
2017-05-17 12:00:00,16.0,16.03,15.99,16.02,174363.0,16.0,16.03,15.99,16.02,174363.0
2017-05-17 12:10:00,16.02,16.03,16.01,16.02,41401.0,16.02,16.03,16.01,16.02,41401.0
2017-05-17 12:20:00,16.03,16.03,16.01,16.02,59299.0,16.03,16.03,16.01,16.02,59299.0
2017-05-17 12:30:00,16.03,16.05,16.02,16.03,793022.0,16.03,16.05,16.02,16.03,793022.0
2017-05-17 12:40:00,16.04,16.04,16.01,16.02,93645.0,16.04,16.04,16.01,16.02,93645.0
2017-05-17 12:50:00,16.02,16.02,16.0,16.01,142999.0,16.02,16.02,16.0,16.01,142999.0
2017-05-17 13:00:00,16.01,16.03,16.0,16.03,115674.0,16.01,16.03,16.0,16.03,115674.0
2017-05-17 13:10:00,16.03,16.03,16.01,16.02,50771.0,16.03,16.03,16.01,16.02,50771.0
2017-05-17 13:20:00,16.02,16.03,16.01,16.02,111287.0,16.02,16.03,16.01,16.02,111287.0
2017-05-17 13:30:00,16.02,16.05,16.01,16.05,301209.0,16.02,16.05,16.01,16.05,301209.0
2017-05-17 13:40:00,16.05,16.05,16.04,16.04,28021.0,16.05,16.05,16.04,16.04,28021.0
2017-05-17 13:50:00,16.05,16.06,16.04,16.06,64884.0,16.05,16.06,16.04,16.06,64884.0
2017-05-17 14:00:00,16.06,16.06,16.03,16.04,51184.0,16.06,16.06,16.03,16.04,51184.0
2017-05-17 14:10:00,16.04,16.07,16.04,16.05,70690.0,16.04,16.07,16.04,16.05,70690.0
2017-05-17 14:20:00,16.05,16.06,16.04,16.05,55045.0,16.05,16.06,16.04,16.05,55045.0
2017-05-17 14:30:00,16.05,16.05,16.02,16.03,66424.0,16.05,16.05,16.02,16.03,66424.0
2017-05-17 14:40:00,16.02,16.03,16.01,16.03,179192.0,16.02,16.03,16.01,16.03,179192.0
2017-05-17 14:50:00,16.02,16.03,16.0,16.0,130105.0,16.02,16.03,16.0,16.0,130105.0
2017-05-17 15:00:00,16.0,16.01,15.87,15.97,1696991.0,16.0,16.01,15.87,15.97,1696991.0
2017-05-17 15:10:00,15.96,15.99,15.96,15.96,165776.0,15.96,15.99,15.96,15.96,165776.0
2017-05-17 15:20:00,15.97,15.99,15.93,15.98,112284.0,15.97,15.99,15.93,15.98,112284.0
2017-05-17 15:30:00,15.98,15.99,15.97,15.99,110206.0,15.98,15.99,15.97,15.99,110206.0
2017-05-17 15:40:00,15.99,16.0,15.98,16.0,650601.0,15.99,16.0,15.98,16.0,650601.0
2017-05-17 15:50:00,16.0,16.01,15.99,15.99,325479.0,16.0,16.01,15.99,15.99,325479.0
2017-05-18 09:30:00,15.88,15.89,15.81,15.82,590948.0,15.88,15.89,15.81,15.82,590948.0
2017-05-18 09:40:00,15.83,15.87,15.82,15.85,262421.0,15.83,15.87,15.82,15.85,262421.0
2017-05-18 09:50:00,15.85,15.85,15.8,15.83,238356.0,15.85,15.85,15.8,15.83,238356.0
2017-05-18 10:00:00,15.83,15.85,15.79,15.79,207353.0,15.83,15.85,15.79,15.79,207353.0
2017-05-18 10:10:00,15.79,15.8,15.74,15.75,458871.0,15.79,15.8,15.74,15.75,458871.0
2017-05-18 10:20:00,15.74,15.75,15.56,15.64,958720.0,15.74,15.75,15.56,15.64,958720.0
2017-05-18 10:30:00,15.64,15.72,15.63,15.7,578964.0,15.64,15.72,15.63,15.7,578964.0
2017-05-18 10:40:00,15.7,15.73,15.7,15.72,317276.0,15.7,15.73,15.7,15.72,317276.0
2017-05-18 10:50:00,15.72,15.73,15.7,15.72,140816.0,15.72,15.73,15.7,15.72,140816.0
2017-05-18 11:00:00,15.72,15.74,15.69,15.74,217950.0,15.72,15.74,15.69,15.74,217950.0
2017-05-18 11:10:00,15.74,15.76,15.72,15.74,105704.0,15.74,15.76,15.72,15.74,105704.0
2017-05-18 11:20:00,15.74,15.76,15.73,15.75,110158.0,15.74,15.76,15.73,15.75,110158.0
2017-05-18 11:30:00,15.75,15.75,15.73,15.73,67536.0,15.75,15.75,15.73,15.73,67536.0
2017-05-18 11:40:00,15.73,15.74,15.73,15.74,68264.0,15.73,15.74,15.73,15.74,68264.0
2017-05-18 11:50:00,15.74,15.81,15.73,15.81,121268.0,15.74,15.81,15.73,15.81,121268.0
2017-05-18 12:00:00,15.82,15.83,15.76,15.76,81419.0,15.82,15.83,15.76,15.76,81419.0
2017-05-18 12:10:00,15.76,15.77,15.75,15.77,103980.0,15.76,15.77,15.75,15.77,103980.0
2017-05-18 12:20:00,15.77,15.77,15.74,15.74,76527.0,15.77,15.77,15.74,15.74,76527.0
2017-05-18 12:30:00,15.74,15.77,15.74,15.76,151954.0,15.74,15.77,15.74,15.76,151954.0
2017-05-18 12:40:00,15.76,15.78,15.76,15.77,134728.0,15.76,15.78,15.76,15.77,134728.0
2017-05-18 12:50:00,15.77,15.79,15.77,15.78,66831.0,15.77,15.79,15.77,15.78,66831.0
2017-05-18 13:00:00,15.77,15.79,15.76,15.78,107467.0,15.77,15.79,15.76,15.78,107467.0
2017-05-18 13:10:00,15.78,15.78,15.73,15.74,163055.0,15.78,15.78,15.73,15.74,163055.0
2017-05-18 13:20:00,15.74,15.8,15.73,15.76,134536.0,15.74,15.8,15.73,15.76,134536.0
2017-05-18 13:30:00,15.76,15.77,15.73,15.75,60866.0,15.76,15.77,15.73,15.75,60866.0
2017-05-18 13:40:00,15.75,15.75,15.73,15.73,42779.0,15.75,15.75,15.73,15.73,42779.0
2017-05-18 13:50:00,15.74,15.74,15.69,15.74,230086.0,15.74,15.74,15.69,15.74,230086.0
2017-05-18 14:00:00,15.73,15.74,15.69,15.73,151949.0,15.73,15.74,15.69,15.73,151949.0
2017-05-18 14:10:00,15.73,15.74,15.71,15.71,117182.0,15.73,15.74,15.71,15.71,117182.0
2017-05-18 14:20:00,15.71,15.73,15.7,15.73,138952.0,15.71,15.73,15.7,15.73,138952.0
2017-05-18 14:30:00,15.72,15.73,15.7,15.71,112739.0,15.72,15.73,15.7,15.71,112739.0
2017-05-18 14:40:00,15.7,15.75,15.7,15.75,108627.0,15.7,15.75,15.7,15.75,108627.0
2017-05-18 14:50:00,15.75,15.75,15.73,15.73,168024.0,15.75,15.75,15.73,15.73,168024.0
2017-05-18 15:00:00,15.73,15.73,15.71,15.72,83003.0,15.73,15.73,15.71,15.72,83003.0
2017-05-18 15:10:00,15.72,15.73,15.71,15.72,156194.0,15.72,15.73,15.71,15.72,156194.0
2017-05-18 15:20:00,15.73,15.75,15.72,15.74,188026.0,15.73,15.75,15.72,15.74,188026.0
2017-05-18 15:30:00,15.75,15.75,15.74,15.75,71425.0,15.75,15.75,15.74,15.75,71425.0
2017-05-18 15:40:00,15.75,15.76,15.73,15.73,337559.0,15.75,15.76,15.73,15.73,337559.0
2017-05-18 15:50:00,15.74,15.74,15.71,15.71,1451554.0,15.74,15.74,15.71,15.71,1451554.0
2017-05-19 09:30:00,15.94,15.96,15.93,15.93,404204.0,15.94,15.96,15.93,15.93,404204.0
2017-05-19 09:40:00,15.93,15.94,15.9,15.91,306124.0,15.93,15.94,15.9,15.91,306124.0
2017-05-19 09:50:00,15.9,15.93,15.9,15.93,212956.0,15.9,15.93,15.9,15.93,212956.0
2017-05-19 10:00:00,15.92,15.94,15.91,15.92,81213.0,15.92,15.94,15.91,15.92,81213.0
2017-05-19 10:10:00,15.92,15.92,15.86,15.91,335502.0,15.92,15.92,15.86,15.91,335502.0
2017-05-19 10:20:00,15.9,15.92,15.9,15.9,106430.0,15.9,15.92,15.9,15.9,106430.0
2017-05-19 10:30:00,15.91,15.91,15.89,15.91,165767.0,15.91,15.91,15.89,15.91,165767.0
2017-05-19 10:40:00,15.91,15.93,15.9,15.9,91097.0,15.91,15.93,15.9,15.9,91097.0
2017-05-19 10:50:00,15.91,15.92,15.89,15.91,416656.0,15.91,15.92,15.89,15.91,416656.0
2017-05-19 11:00:00,15.91,15.93,15.9,15.92,71675.0,15.91,15.93,15.9,15.92,71675.0
2017-05-19 11:10:00,15.92,15.93,15.91,15.93,76685.0,15.92,15.93,15.91,15.93,76685.0
2017-05-19 11:20:00,15.93,15.94,15.89,15.89,68419.0,15.93,15.94,15.89,15.89,68419.0
2017-05-19 11:30:00,15.89,15.91,15.86,15.91,305652.0,15.89,15.91,15.86,15.91,305652.0
2017-05-19 11:40:00,15.91,15.91,15.88,15.89,45270.0,15.91,15.91,15.88,15.89,45270.0
2017-05-19 11:50:00,15.89,15.9,15.87,15.87,51698.0,15.89,15.9,15.87,15.87,51698.0
2017-05-19 12:00:00,15.87,15.89,15.86,15.88,310355.0,15.87,15.89,15.86,15.88,310355.0
2017-05-19 12:10:00,15.88,15.89,15.87,15.88,50708.0,15.88,15.89,15.87,15.88,50708.0
2017-05-19 12:20:00,15.89,15.89,15.86,15.86,47018.0,15.89,15.89,15.86,15.86,47018.0
2017-05-19 12:30:00,15.87,15.88,15.85,15.85,74873.0,15.87,15.88,15.85,15.85,74873.0
2017-05-19 12:40:00,15.85,15.87,15.85,15.86,127728.0,15.85,15.87,15.85,15.86,127728.0
2017-05-19 12:50:00,15.87,15.87,15.85,15.85,85385.0,15.87,15.87,15.85,15.85,85385.0
2017-05-19 13:00:00,15.85,15.89,15.85,15.89,68978.0,15.85,15.89,15.85,15.89,68978.0
2017-05-19 13:10:00,15.89,15.89,15.88,15.89,39144.0,15.89,15.89,15.88,15.89,39144.0
2017-05-19 13:20:00,15.89,15.92,15.89,15.91,119617.0,15.89,15.92,15.89,15.91,119617.0
2017-05-19 13:30:00,15.92,15.94,15.91,15.93,81996.0,15.92,15.94,15.91,15.93,81996.0
2017-05-19 13:40:00,15.93,15.93,15.91,15.92,49783.0,15.93,15.93,15.91,15.92,49783.0
2017-05-19 13:50:00,15.92,15.93,15.91,15.93,32360.0,15.92,15.93,15.91,15.93,32360.0
2017-05-19 14:00:00,15.93,15.95,15.92,15.94,90280.0,15.93,15.95,15.92,15.94,90280.0
2017-05-19 14:10:00,15.94,15.95,15.93,15.94,98905.0,15.94,15.95,15.93,15.94,98905.0
2017-05-19 14:20:00,15.94,15.94,15.92,15.93,62241.0,15.94,15.94,15.92,15.93,62241.0
2017-05-19 14:30:00,15.94,15.94,15.92,15.93,30782.0,15.94,15.94,15.92,15.93,30782.0
2017-05-19 14:40:00,15.92,15.94,15.92,15.93,37010.0,15.92,15.94,15.92,15.93,37010.0
2017-05-19 14:50:00,15.94,15.96,15.93,15.95,126103.0,15.94,15.96,15.93,15.95,126103.0
2017-05-19 15:00:00,15.95,15.96,15.94,15.95,169501.0,15.95,15.96,15.94,15.95,169501.0
2017-05-19 15:10:00,15.96,15.96,15.93,15.93,123523.0,15.96,15.96,15.93,15.93,123523.0
2017-05-19 15:20:00,15.94,15.94,15.93,15.94,95376.0,15.94,15.94,15.93,15.94,95376.0
2017-05-19 15:30:00,15.94,15.94,15.93,15.94,361672.0,15.94,15.94,15.93,15.94,361672.0
2017-05-19 15:40:00,15.94,15.95,15.93,15.95,239463.0,15.94,15.95,15.93,15.95,239463.0
2017-05-19 15:50:00,15.94,15.95,15.93,15.94,328900.0,15.94,15.95,15.93,15.94,328900.0
2017-05-22 09:30:00,16.1,16.14,16.09,16.12,623111.0,16.1,16.14,16.09,16.12,623111.0
2017-05-22 09:40:00,16.12,16.15,16.11,16.15,407739.0,16.12,16.15,16.11,16.15,407739.0
2017-05-22 09:50:00,16.15,16.23,16.14,16.18,625666.0,16.15,16.23,16.14,16.18,625666.0
2017-05-22 10:00:00,16.18,16.2,16.17,16.18,129800.0,16.18,16.2,16.17,16.18,129800.0
2017-05-22 10:10:00,16.18,16.2,16.17,16.19,107959.0,16.18,16.2,16.17,16.19,107959.0
2017-05-22 10:20:00,16.19,16.2,16.15,16.16,270310.0,16.19,16.2,16.15,16.16,270310.0
2017-05-22 10:30:00,16.15,16.18,16.15,16.16,124136.0,16.15,16.18,16.15,16.16,124136.0
2017-05-22 10:40:00,16.16,16.2,16.16,16.19,79237.0,16.16,16.2,16.16,16.19,79237.0
2017-05-22 10:50:00,16.19,16.2,16.18,16.18,71415.0,16.19,16.2,16.18,16.18,71415.0
2017-05-22 11:00:00,16.19,16.2,16.18,16.19,84958.0,16.19,16.2,16.18,16.19,84958.0
2017-05-22 11:10:00,16.2,16.21,16.17,16.18,165887.0,16.2,16.21,16.17,16.18,165887.0
2017-05-22 11:20:00,16.17,16.21,16.17,16.2,83769.0,16.17,16.21,16.17,16.2,83769.0
2017-05-22 11:30:00,16.2,16.22,16.19,16.21,92596.0,16.2,16.22,16.19,16.21,92596.0
2017-05-22 11:40:00,16.22,16.22,16.21,16.22,119489.0,16.22,16.22,16.21,16.22,119489.0
2017-05-22 11:50:00,16.21,16.25,16.2,16.24,429773.0,16.21,16.25,16.2,16.24,429773.0
2017-05-22 12:00:00,16.24,16.26,16.23,16.25,270385.0,16.24,16.26,16.23,16.25,270385.0
2017-05-22 12:10:00,16.25,16.26,16.24,16.25,73933.0,16.25,16.26,16.24,16.25,73933.0
2017-05-22 12:20:00,16.24,16.25,16.22,16.23,88788.0,16.24,16.25,16.22,16.23,88788.0
2017-05-22 12:30:00,16.23,16.24,16.21,16.23,70310.0,16.23,16.24,16.21,16.23,70310.0
2017-05-22 12:40:00,16.23,16.24,16.22,16.24,54469.0,16.23,16.24,16.22,16.24,54469.0
2017-05-22 12:50:00,16.24,16.24,16.23,16.24,81322.0,16.24,16.24,16.23,16.24,81322.0
2017-05-22 13:00:00,16.24,16.26,16.24,16.25,187792.0,16.24,16.26,16.24,16.25,187792.0
2017-05-22 13:10:00,16.25,16.26,16.24,16.25,108779.0,16.25,16.26,16.24,16.25,108779.0
2017-05-22 13:20:00,16.24,16.29,16.24,16.27,218521.0,16.24,16.29,16.24,16.27,218521.0
2017-05-22 13:30:00,16.26,16.28,16.26,16.28,101293.0,16.26,16.28,16.26,16.28,101293.0
2017-05-22 13:40:00,16.28,16.29,16.27,16.27,111099.0,16.28,16.29,16.27,16.27,111099.0
2017-05-22 13:50:00,16.28,16.28,16.25,16.26,57429.0,16.28,16.28,16.25,16.26,57429.0
2017-05-22 14:00:00,16.26,16.26,16.23,16.23,78263.0,16.26,16.26,16.23,16.23,78263.0
2017-05-22 14:10:00,16.23,16.24,16.22,16.24,72684.0,16.23,16.24,16.22,16.24,72684.0
2017-05-22 14:20:00,16.24,16.25,16.23,16.23,64305.0,16.24,16.25,16.23,16.23,64305.0
2017-05-22 14:30:00,16.23,16.23,16.21,16.22,108800.0,16.23,16.23,16.21,16.22,108800.0
2017-05-22 14:40:00,16.22,16.24,16.21,16.23,107572.0,16.22,16.24,16.21,16.23,107572.0
2017-05-22 14:50:00,16.23,16.24,16.23,16.23,45882.0,16.23,16.24,16.23,16.23,45882.0
2017-05-22 15:00:00,16.23,16.24,16.21,16.21,77911.0,16.23,16.24,16.21,16.21,77911.0
2017-05-22 15:10:00,16.21,16.22,16.21,16.21,23426.0,16.21,16.22,16.21,16.21,23426.0
2017-05-22 15:20:00,16.21,16.22,16.21,16.22,48932.0,16.21,16.22,16.21,16.22,48932.0
2017-05-22 15:30:00,16.22,16.23,16.21,16.23,99242.0,16.22,16.23,16.21,16.23,99242.0
2017-05-22 15:40:00,16.23,16.23,16.22,16.23,177804.0,16.23,16.23,16.22,16.23,177804.0
2017-05-22 15:50:00,16.23,16.24,16.22,16.22,374962.0,16.23,16.24,16.22,16.22,374962.0
2017-05-23 09:30:00,16.34,16.38,16.32,16.33,674537.0,16.34,16.38,16.32,16.33,674537.0
2017-05-23 09:40:00,16.34,16.35,16.32,16.34,157137.0,16.34,16.35,16.32,16.34,157137.0
2017-05-23 09:50:00,16.33,16.35,16.32,16.34,285546.0,16.33,16.35,16.32,16.34,285546.0
2017-05-23 10:00:00,16.35,16.36,16.24,16.26,388674.0,16.35,16.36,16.24,16.26,388674.0
2017-05-23 10:10:00,16.27,16.32,16.26,16.3,315339.0,16.27,16.32,16.26,16.3,315339.0
2017-05-23 10:20:00,16.31,16.32,16.3,16.3,106386.0,16.31,16.32,16.3,16.3,106386.0
2017-05-23 10:30:00,16.3,16.31,16.28,16.29,109119.0,16.3,16.31,16.28,16.29,109119.0
2017-05-23 10:40:00,16.3,16.32,16.29,16.31,101793.0,16.3,16.32,16.29,16.31,101793.0
2017-05-23 10:50:00,16.32,16.33,16.31,16.31,153121.0,16.32,16.33,16.31,16.31,153121.0
2017-05-23 11:00:00,16.32,16.33,16.26,16.29,228069.0,16.32,16.33,16.26,16.29,228069.0
2017-05-23 11:10:00,16.29,16.31,16.28,16.31,157769.0,16.29,16.31,16.28,16.31,157769.0
2017-05-23 11:20:00,16.3,16.32,16.3,16.31,129458.0,16.3,16.32,16.3,16.31,129458.0
2017-05-23 11:30:00,16.31,16.33,16.27,16.27,179888.0,16.31,16.33,16.27,16.27,179888.0
2017-05-23 11:40:00,16.26,16.29,16.25,16.26,239726.0,16.26,16.29,16.25,16.26,239726.0
2017-05-23 11:50:00,16.27,16.28,16.19,16.19,263712.0,16.27,16.28,16.19,16.19,263712.0
2017-05-23 12:00:00,16.2,16.23,16.18,16.22,239854.0,16.2,16.23,16.18,16.22,239854.0
2017-05-23 12:10:00,16.22,16.23,16.2,16.22,281280.0,16.22,16.23,16.2,16.22,281280.0
2017-05-23 12:20:00,16.22,16.23,16.16,16.19,140656.0,16.22,16.23,16.16,16.19,140656.0
2017-05-23 12:30:00,16.19,16.19,16.14,16.14,263629.0,16.19,16.19,16.14,16.14,263629.0
2017-05-23 12:40:00,16.15,16.17,16.13,16.16,175128.0,16.15,16.17,16.13,16.16,175128.0
2017-05-23 12:50:00,16.16,16.16,16.13,16.16,375982.0,16.16,16.16,16.13,16.16,375982.0
2017-05-23 13:00:00,16.15,16.19,16.15,16.19,222622.0,16.15,16.19,16.15,16.19,222622.0
2017-05-23 13:10:00,16.18,16.23,16.18,16.22,352293.0,16.18,16.23,16.18,16.22,352293.0
2017-05-23 13:20:00,16.22,16.23,16.2,16.21,94989.0,16.22,16.23,16.2,16.21,94989.0
2017-05-23 13:30:00,16.21,16.24,16.21,16.23,111089.0,16.21,16.24,16.21,16.23,111089.0
2017-05-23 13:40:00,16.23,16.25,16.21,16.21,112221.0,16.23,16.25,16.21,16.21,112221.0
2017-05-23 13:50:00,16.22,16.23,16.21,16.21,78230.0,16.22,16.23,16.21,16.21,78230.0
2017-05-23 14:00:00,16.21,16.22,16.2,16.21,35040.0,16.21,16.22,16.2,16.21,35040.0
2017-05-23 14:10:00,16.21,16.23,16.2,16.23,116541.0,16.21,16.23,16.2,16.23,116541.0
2017-05-23 14:20:00,16.22,16.23,16.21,16.21,35633.0,16.22,16.23,16.21,16.21,35633.0
2017-05-23 14:30:00,16.21,16.22,16.17,16.18,96361.0,16.21,16.22,16.17,16.18,96361.0
2017-05-23 14:40:00,16.18,16.19,16.16,16.16,120528.0,16.18,16.19,16.16,16.16,120528.0
2017-05-23 14:50:00,16.16,16.18,16.15,16.16,124898.0,16.16,16.18,16.15,16.16,124898.0
2017-05-23 15:00:00,16.17,16.17,16.11,16.14,192568.0,16.17,16.17,16.11,16.14,192568.0
2017-05-23 15:10:00,16.15,16.16,16.13,16.14,131539.0,16.15,16.16,16.13,16.14,131539.0
2017-05-23 15:20:00,16.14,16.15,16.13,16.13,132867.0,16.14,16.15,16.13,16.13,132867.0
2017-05-23 15:30:00,16.13,16.14,16.13,16.13,92466.0,16.13,16.14,16.13,16.13,92466.0
2017-05-23 15:40:00,16.13,16.16,16.13,16.16,259876.0,16.13,16.16,16.13,16.16,259876.0
2017-05-23 15:50:00,16.16,16.16,16.15,16.16,264886.0,16.16,16.16,16.15,16.16,264886.0
2017-05-24 09:30:00,16.12,16.14,16.1,16.13,362802.0,16.12,16.14,16.1,16.13,362802.0
2017-05-24 09:40:00,16.13,16.13,16.11,16.13,175809.0,16.13,16.13,16.11,16.13,175809.0
2017-05-24 09:50:00,16.12,16.15,16.12,16.15,150785.0,16.12,16.15,16.12,16.15,150785.0
2017-05-24 10:00:00,16.15,16.19,16.14,16.19,210779.0,16.15,16.19,16.14,16.19,210779.0
2017-05-24 10:10:00,16.19,16.2,16.17,16.18,136635.0,16.19,16.2,16.17,16.18,136635.0
2017-05-24 10:20:00,16.19,16.21,16.18,16.19,100758.0,16.19,16.21,16.18,16.19,100758.0
2017-05-24 10:30:00,16.19,16.19,16.15,16.16,106987.0,16.19,16.19,16.15,16.16,106987.0
2017-05-24 10:40:00,16.17,16.18,16.16,16.17,277885.0,16.17,16.18,16.16,16.17,277885.0
2017-05-24 10:50:00,16.17,16.18,16.14,16.14,77491.0,16.17,16.18,16.14,16.14,77491.0
2017-05-24 11:00:00,16.15,16.18,16.14,16.17,67952.0,16.15,16.18,16.14,16.17,67952.0
2017-05-24 11:10:00,16.18,16.18,16.16,16.17,79359.0,16.18,16.18,16.16,16.17,79359.0
2017-05-24 11:20:00,16.17,16.19,16.15,16.18,118719.0,16.17,16.19,16.15,16.18,118719.0
2017-05-24 11:30:00,16.18,16.19,16.16,16.16,64538.0,16.18,16.19,16.16,16.16,64538.0
2017-05-24 11:40:00,16.17,16.17,16.12,16.14,108430.0,16.17,16.17,16.12,16.14,108430.0
2017-05-24 11:50:00,16.14,16.16,16.14,16.16,62925.0,16.14,16.16,16.14,16.16,62925.0
2017-05-24 12:00:00,16.15,16.17,16.15,16.17,62341.0,16.15,16.17,16.15,16.17,62341.0
2017-05-24 12:10:00,16.17,16.18,16.16,16.17,56254.0,16.17,16.18,16.16,16.17,56254.0
2017-05-24 12:20:00,16.17,16.18,16.17,16.17,25694.0,16.17,16.18,16.17,16.17,25694.0
2017-05-24 12:30:00,16.17,16.19,16.17,16.19,126419.0,16.17,16.19,16.17,16.19,126419.0
2017-05-24 12:40:00,16.19,16.19,16.17,16.17,76023.0,16.19,16.19,16.17,16.17,76023.0
2017-05-24 12:50:00,16.18,16.19,16.17,16.18,34088.0,16.18,16.19,16.17,16.18,34088.0
2017-05-24 13:00:00,16.19,16.23,16.18,16.21,331377.0,16.19,16.23,16.18,16.21,331377.0
2017-05-24 13:10:00,16.22,16.22,16.2,16.21,130549.0,16.22,16.22,16.2,16.21,130549.0
2017-05-24 13:20:00,16.21,16.21,16.19,16.2,69211.0,16.21,16.21,16.19,16.2,69211.0
2017-05-24 13:30:00,16.2,16.21,16.19,16.2,112691.0,16.2,16.21,16.19,16.2,112691.0
2017-05-24 13:40:00,16.19,16.21,16.19,16.19,55398.0,16.19,16.21,16.19,16.19,55398.0
2017-05-24 13:50:00,16.19,16.2,16.18,16.2,94315.0,16.19,16.2,16.18,16.2,94315.0
2017-05-24 14:00:00,16.19,16.28,16.17,16.21,843499.0,16.19,16.28,16.17,16.21,843499.0
2017-05-24 14:10:00,16.22,16.23,16.15,16.21,310943.0,16.22,16.23,16.15,16.21,310943.0
2017-05-24 14:20:00,16.21,16.24,16.2,16.22,194223.0,16.21,16.24,16.2,16.22,194223.0
2017-05-24 14:30:00,16.23,16.24,16.19,16.21,109856.0,16.23,16.24,16.19,16.21,109856.0
2017-05-24 14:40:00,16.21,16.26,16.2,16.25,116333.0,16.21,16.26,16.2,16.25,116333.0
2017-05-24 14:50:00,16.25,16.26,16.23,16.24,210059.0,16.25,16.26,16.23,16.24,210059.0
2017-05-24 15:00:00,16.25,16.28,16.23,16.27,124998.0,16.25,16.28,16.23,16.27,124998.0
2017-05-24 15:10:00,16.27,16.27,16.23,16.26,196786.0,16.27,16.27,16.23,16.26,196786.0
2017-05-24 15:20:00,16.25,16.27,16.24,16.25,215690.0,16.25,16.27,16.24,16.25,215690.0
2017-05-24 15:30:00,16.25,16.27,16.24,16.27,132063.0,16.25,16.27,16.24,16.27,132063.0
2017-05-24 15:40:00,16.27,16.28,16.25,16.26,154080.0,16.27,16.28,16.25,16.26,154080.0
2017-05-24 15:50:00,16.27,16.28,16.26,16.28,314910.0,16.27,16.28,16.26,16.28,314910.0
2017-05-25 09:30:00,16.29,16.32,16.29,16.31,275502.0,16.29,16.32,16.29,16.31,275502.0
2017-05-25 09:40:00,16.3,16.32,16.3,16.31,118056.0,16.3,16.32,16.3,16.31,118056.0
2017-05-25 09:50:00,16.31,16.32,16.3,16.3,83455.0,16.31,16.32,16.3,16.3,83455.0
2017-05-25 10:00:00,16.3,16.31,16.3,16.31,71763.0,16.3,16.31,16.3,16.31,71763.0
2017-05-25 10:10:00,16.3,16.31,16.3,16.3,46730.0,16.3,16.31,16.3,16.3,46730.0
2017-05-25 10:20:00,16.31,16.31,16.29,16.3,362083.0,16.31,16.31,16.29,16.3,362083.0
2017-05-25 10:30:00,16.29,16.29,16.24,16.25,194338.0,16.29,16.29,16.24,16.25,194338.0
2017-05-25 10:40:00,16.25,16.27,16.25,16.26,56777.0,16.25,16.27,16.25,16.26,56777.0
2017-05-25 10:50:00,16.27,16.27,16.25,16.26,103754.0,16.27,16.27,16.25,16.26,103754.0
2017-05-25 11:00:00,16.26,16.28,16.26,16.28,109174.0,16.26,16.28,16.26,16.28,109174.0
2017-05-25 11:10:00,16.28,16.29,16.27,16.29,51169.0,16.28,16.29,16.27,16.29,51169.0
2017-05-25 11:20:00,16.29,16.29,16.28,16.28,37929.0,16.29,16.29,16.28,16.28,37929.0
2017-05-25 11:30:00,16.28,16.3,16.28,16.29,65813.0,16.28,16.3,16.28,16.29,65813.0
2017-05-25 11:40:00,16.29,16.3,16.27,16.28,89103.0,16.29,16.3,16.27,16.28,89103.0
2017-05-25 11:50:00,16.27,16.27,16.26,16.26,422007.0,16.27,16.27,16.26,16.26,422007.0
2017-05-25 12:00:00,16.27,16.28,16.26,16.27,58288.0,16.27,16.28,16.26,16.27,58288.0
2017-05-25 12:10:00,16.27,16.28,16.26,16.27,70686.0,16.27,16.28,16.26,16.27,70686.0
2017-05-25 12:20:00,16.27,16.28,16.26,16.27,44026.0,16.27,16.28,16.26,16.27,44026.0
2017-05-25 12:30:00,16.27,16.27,16.25,16.25,40881.0,16.27,16.27,16.25,16.25,40881.0
2017-05-25 12:40:00,16.25,16.28,16.25,16.28,64237.0,16.25,16.28,16.25,16.28,64237.0
2017-05-25 12:50:00,16.28,16.28,16.27,16.27,25140.0,16.28,16.28,16.27,16.27,25140.0
2017-05-25 13:00:00,16.27,16.28,16.26,16.26,23216.0,16.27,16.28,16.26,16.26,23216.0
2017-05-25 13:10:00,16.27,16.27,16.26,16.26,37691.0,16.27,16.27,16.26,16.26,37691.0
2017-05-25 13:20:00,16.26,16.28,16.26,16.27,57931.0,16.26,16.28,16.26,16.27,57931.0
2017-05-25 13:30:00,16.28,16.28,16.26,16.26,43955.0,16.28,16.28,16.26,16.26,43955.0
2017-05-25 13:40:00,16.27,16.27,16.24,16.25,71015.0,16.27,16.27,16.24,16.25,71015.0
2017-05-25 13:50:00,16.25,16.26,16.25,16.25,42667.0,16.25,16.26,16.25,16.25,42667.0
2017-05-25 14:00:00,16.25,16.27,16.24,16.25,61958.0,16.25,16.27,16.24,16.25,61958.0
2017-05-25 14:10:00,16.25,16.26,16.25,16.25,26392.0,16.25,16.26,16.25,16.25,26392.0
2017-05-25 14:20:00,16.25,16.26,16.24,16.24,48569.0,16.25,16.26,16.24,16.24,48569.0
2017-05-25 14:30:00,16.24,16.25,16.24,16.24,47638.0,16.24,16.25,16.24,16.24,47638.0
2017-05-25 14:40:00,16.24,16.25,16.21,16.21,90734.0,16.24,16.25,16.21,16.21,90734.0
2017-05-25 14:50:00,16.21,16.24,16.21,16.23,86043.0,16.21,16.24,16.21,16.23,86043.0
2017-05-25 15:00:00,16.23,16.24,16.22,16.23,133171.0,16.23,16.24,16.22,16.23,133171.0
2017-05-25 15:10:00,16.23,16.23,16.22,16.23,65000.0,16.23,16.23,16.22,16.23,65000.0
2017-05-25 15:20:00,16.23,16.25,16.22,16.25,129164.0,16.23,16.25,16.22,16.25,129164.0
2017-05-25 15:30:00,16.25,16.25,16.22,16.23,217901.0,16.25,16.25,16.22,16.23,217901.0
2017-05-25 15:40:00,16.23,16.25,16.22,16.25,150120.0,16.23,16.25,16.22,16.25,150120.0
2017-05-25 15:50:00,16.25,16.25,16.23,16.24,258122.0,16.25,16.25,16.23,16.24,258122.0
2017-05-26 09:30:00,16.38,16.42,16.37,16.4,522951.0,16.38,16.42,16.37,16.4,522951.0
2017-05-26 09:40:00,16.41,16.43,16.4,16.41,301575.0,16.41,16.43,16.4,16.41,301575.0
2017-05-26 09:50:00,16.41,16.42,16.4,16.41,176453.0,16.41,16.42,16.4,16.41,176453.0
2017-05-26 10:00:00,16.41,16.44,16.41,16.43,165417.0,16.41,16.44,16.41,16.43,165417.0
2017-05-26 10:10:00,16.44,16.45,16.41,16.42,123332.0,16.44,16.45,16.41,16.42,123332.0
2017-05-26 10:20:00,16.42,16.44,16.41,16.44,121316.0,16.42,16.44,16.41,16.44,121316.0
2017-05-26 10:30:00,16.43,16.44,16.39,16.4,149147.0,16.43,16.44,16.39,16.4,149147.0
2017-05-26 10:40:00,16.4,16.41,16.38,16.39,80512.0,16.4,16.41,16.38,16.39,80512.0
2017-05-26 10:50:00,16.39,16.41,16.38,16.41,280448.0,16.39,16.41,16.38,16.41,280448.0
2017-05-26 11:00:00,16.41,16.42,16.4,16.42,93665.0,16.41,16.42,16.4,16.42,93665.0
2017-05-26 11:10:00,16.41,16.43,16.41,16.42,105798.0,16.41,16.43,16.41,16.42,105798.0
2017-05-26 11:20:00,16.43,16.45,16.42,16.43,139059.0,16.43,16.45,16.42,16.43,139059.0
2017-05-26 11:30:00,16.42,16.43,16.4,16.4,214950.0,16.42,16.43,16.4,16.4,214950.0
2017-05-26 11:40:00,16.41,16.41,16.37,16.39,211223.0,16.41,16.41,16.37,16.39,211223.0
2017-05-26 11:50:00,16.38,16.4,16.38,16.39,39686.0,16.38,16.4,16.38,16.39,39686.0
2017-05-26 12:00:00,16.39,16.41,16.39,16.39,67124.0,16.39,16.41,16.39,16.39,67124.0
2017-05-26 12:10:00,16.39,16.4,16.32,16.34,225034.0,16.39,16.4,16.32,16.34,225034.0
2017-05-26 12:20:00,16.33,16.34,16.31,16.33,100536.0,16.33,16.34,16.31,16.33,100536.0
2017-05-26 12:30:00,16.34,16.37,16.34,16.36,220144.0,16.34,16.37,16.34,16.36,220144.0
2017-05-26 12:40:00,16.35,16.38,16.35,16.38,68109.0,16.35,16.38,16.35,16.38,68109.0
2017-05-26 12:50:00,16.38,16.39,16.37,16.38,101007.0,16.38,16.39,16.37,16.38,101007.0
2017-05-26 13:00:00,16.38,16.39,16.37,16.38,27290.0,16.38,16.39,16.37,16.38,27290.0
2017-05-26 13:10:00,16.38,16.38,16.36,16.38,47566.0,16.38,16.38,16.36,16.38,47566.0
2017-05-26 13:20:00,16.38,16.42,16.37,16.42,155970.0,16.38,16.42,16.37,16.42,155970.0
2017-05-26 13:30:00,16.41,16.42,16.38,16.38,86692.0,16.41,16.42,16.38,16.38,86692.0
2017-05-26 13:40:00,16.38,16.39,16.38,16.39,29596.0,16.38,16.39,16.38,16.39,29596.0
2017-05-26 13:50:00,16.39,16.4,16.38,16.39,63176.0,16.39,16.4,16.38,16.39,63176.0
2017-05-26 14:00:00,16.4,16.4,16.39,16.39,33332.0,16.4,16.4,16.39,16.39,33332.0
2017-05-26 14:10:00,16.4,16.41,16.39,16.4,46270.0,16.4,16.41,16.39,16.4,46270.0
2017-05-26 14:20:00,16.4,16.42,16.4,16.41,88233.0,16.4,16.42,16.4,16.41,88233.0
2017-05-26 14:30:00,16.41,16.43,16.41,16.42,70161.0,16.41,16.43,16.41,16.42,70161.0
2017-05-26 14:40:00,16.43,16.43,16.41,16.43,269461.0,16.43,16.43,16.41,16.43,269461.0
2017-05-26 14:50:00,16.43,16.44,16.42,16.44,81810.0,16.43,16.44,16.42,16.44,81810.0
2017-05-26 15:00:00,16.43,16.44,16.42,16.43,70817.0,16.43,16.44,16.42,16.43,70817.0
2017-05-26 15:10:00,16.43,16.43,16.41,16.42,133063.0,16.43,16.43,16.41,16.42,133063.0
2017-05-26 15:20:00,16.42,16.43,16.42,16.42,82890.0,16.42,16.43,16.42,16.42,82890.0
2017-05-26 15:30:00,16.43,16.43,16.42,16.42,123741.0,16.43,16.43,16.42,16.42,123741.0
2017-05-26 15:40:00,16.43,16.43,16.42,16.42,127818.0,16.43,16.43,16.42,16.42,127818.0
2017-05-26 15:50:00,16.42,16.43,16.4,16.41,409247.0,16.42,16.43,16.4,16.41,409247.0
2017-05-30 09:30:00,16.39,16.45,16.39,16.44,532035.0,16.39,16.45,16.39,16.44,532035.0
2017-05-30 09:40:00,16.44,16.46,16.42,16.43,551390.0,16.44,16.46,16.42,16.43,551390.0
2017-05-30 09:50:00,16.42,16.44,16.42,16.43,212223.0,16.42,16.44,16.42,16.43,212223.0
2017-05-30 10:00:00,16.43,16.45,16.4,16.44,128686.0,16.43,16.45,16.4,16.44,128686.0
2017-05-30 10:10:00,16.44,16.48,16.43,16.48,182793.0,16.44,16.48,16.43,16.48,182793.0
2017-05-30 10:20:00,16.47,16.52,16.47,16.48,520310.0,16.47,16.52,16.47,16.48,520310.0
2017-05-30 10:30:00,16.48,16.49,16.44,16.45,191825.0,16.48,16.49,16.44,16.45,191825.0
2017-05-30 10:40:00,16.45,16.46,16.44,16.45,68908.0,16.45,16.46,16.44,16.45,68908.0
2017-05-30 10:50:00,16.45,16.45,16.39,16.42,292296.0,16.45,16.45,16.39,16.42,292296.0
2017-05-30 11:00:00,16.42,16.44,16.41,16.44,99334.0,16.42,16.44,16.41,16.44,99334.0
2017-05-30 11:10:00,16.44,16.45,16.43,16.45,72304.0,16.44,16.45,16.43,16.45,72304.0
2017-05-30 11:20:00,16.45,16.46,16.43,16.45,271569.0,16.45,16.46,16.43,16.45,271569.0
2017-05-30 11:30:00,16.45,16.46,16.44,16.45,55826.0,16.45,16.46,16.44,16.45,55826.0
2017-05-30 11:40:00,16.45,16.45,16.43,16.43,52472.0,16.45,16.45,16.43,16.43,52472.0
2017-05-30 11:50:00,16.43,16.47,16.43,16.46,91001.0,16.43,16.47,16.43,16.46,91001.0
2017-05-30 12:00:00,16.46,16.47,16.44,16.45,81124.0,16.46,16.47,16.44,16.45,81124.0
2017-05-30 12:10:00,16.45,16.45,16.43,16.45,54720.0,16.45,16.45,16.43,16.45,54720.0
2017-05-30 12:20:00,16.44,16.45,16.43,16.43,35370.0,16.44,16.45,16.43,16.43,35370.0
2017-05-30 12:30:00,16.43,16.47,16.43,16.45,50482.0,16.43,16.47,16.43,16.45,50482.0
2017-05-30 12:40:00,16.45,16.47,16.45,16.46,22519.0,16.45,16.47,16.45,16.46,22519.0
2017-05-30 12:50:00,16.46,16.47,16.45,16.46,20600.0,16.46,16.47,16.45,16.46,20600.0
2017-05-30 13:00:00,16.46,16.48,16.45,16.48,67824.0,16.46,16.48,16.45,16.48,67824.0
2017-05-30 13:10:00,16.48,16.48,16.47,16.47,38884.0,16.48,16.48,16.47,16.47,38884.0
2017-05-30 13:20:00,16.48,16.51,16.47,16.48,204948.0,16.48,16.51,16.47,16.48,204948.0
2017-05-30 13:30:00,16.48,16.49,16.47,16.48,52587.0,16.48,16.49,16.47,16.48,52587.0
2017-05-30 13:40:00,16.48,16.48,16.47,16.48,42978.0,16.48,16.48,16.47,16.48,42978.0
2017-05-30 13:50:00,16.48,16.48,16.47,16.48,59408.0,16.48,16.48,16.47,16.48,59408.0
2017-05-30 14:00:00,16.47,16.47,16.44,16.45,96566.0,16.47,16.47,16.44,16.45,96566.0
2017-05-30 14:10:00,16.45,16.46,16.44,16.46,39341.0,16.45,16.46,16.44,16.46,39341.0
2017-05-30 14:20:00,16.46,16.47,16.44,16.47,172863.0,16.46,16.47,16.44,16.47,172863.0
2017-05-30 14:30:00,16.47,16.47,16.46,16.47,21757.0,16.47,16.47,16.46,16.47,21757.0
2017-05-30 14:40:00,16.47,16.48,16.46,16.47,151130.0,16.47,16.48,16.46,16.47,151130.0
2017-05-30 14:50:00,16.47,16.48,16.46,16.48,55816.0,16.47,16.48,16.46,16.48,55816.0
2017-05-30 15:00:00,16.48,16.49,16.47,16.48,87883.0,16.48,16.49,16.47,16.48,87883.0
2017-05-30 15:10:00,16.48,16.48,16.46,16.46,23953.0,16.48,16.48,16.46,16.46,23953.0
2017-05-30 15:20:00,16.47,16.47,16.46,16.46,39916.0,16.47,16.47,16.46,16.46,39916.0
2017-05-30 15:30:00,16.46,16.47,16.46,16.46,44702.0,16.46,16.47,16.46,16.46,44702.0
2017-05-30 15:40:00,16.46,16.47,16.45,16.46,154110.0,16.46,16.47,16.45,16.46,154110.0
2017-05-30 15:50:00,16.46,16.48,16.46,16.48,299099.0,16.46,16.48,16.46,16.48,299099.0
2017-05-31 09:30:00,16.35,16.37,16.33,16.37,356195.0,16.35,16.37,16.33,16.37,356195.0
2017-05-31 09:40:00,16.36,16.4,16.35,16.39,175856.0,16.36,16.4,16.35,16.39,175856.0
2017-05-31 09:50:00,16.38,16.39,16.37,16.37,100518.0,16.38,16.39,16.37,16.37,100518.0
2017-05-31 10:00:00,16.37,16.43,16.36,16.42,132141.0,16.37,16.43,16.36,16.42,132141.0
2017-05-31 10:10:00,16.42,16.43,16.38,16.39,82109.0,16.42,16.43,16.38,16.39,82109.0
2017-05-31 10:20:00,16.39,16.4,16.38,16.39,58921.0,16.39,16.4,16.38,16.39,58921.0
2017-05-31 10:30:00,16.4,16.42,16.38,16.38,62200.0,16.4,16.42,16.38,16.38,62200.0
2017-05-31 10:40:00,16.39,16.42,16.38,16.42,87899.0,16.39,16.42,16.38,16.42,87899.0
2017-05-31 10:50:00,16.41,16.44,16.4,16.44,233779.0,16.41,16.44,16.4,16.44,233779.0
2017-05-31 11:00:00,16.43,16.46,16.43,16.44,135698.0,16.43,16.46,16.43,16.44,135698.0
2017-05-31 11:10:00,16.45,16.46,16.43,16.44,116425.0,16.45,16.46,16.43,16.44,116425.0
2017-05-31 11:20:00,16.44,16.45,16.42,16.43,102920.0,16.44,16.45,16.42,16.43,102920.0
2017-05-31 11:30:00,16.43,16.44,16.41,16.41,104013.0,16.43,16.44,16.41,16.41,104013.0
2017-05-31 11:40:00,16.41,16.43,16.4,16.42,115597.0,16.41,16.43,16.4,16.42,115597.0
2017-05-31 11:50:00,16.43,16.44,16.41,16.43,79240.0,16.43,16.44,16.41,16.43,79240.0
2017-05-31 12:00:00,16.43,16.44,16.41,16.41,61156.0,16.43,16.44,16.41,16.41,61156.0
2017-05-31 12:10:00,16.41,16.42,16.4,16.42,86113.0,16.41,16.42,16.4,16.42,86113.0
2017-05-31 12:20:00,16.41,16.43,16.41,16.43,30883.0,16.41,16.43,16.41,16.43,30883.0
2017-05-31 12:30:00,16.43,16.45,16.42,16.43,98550.0,16.43,16.45,16.42,16.43,98550.0
2017-05-31 12:40:00,16.44,16.45,16.43,16.44,39728.0,16.44,16.45,16.43,16.44,39728.0
2017-05-31 12:50:00,16.43,16.46,16.43,16.44,75121.0,16.43,16.46,16.43,16.44,75121.0
2017-05-31 13:00:00,16.45,16.48,16.44,16.48,271885.0,16.45,16.48,16.44,16.48,271885.0
2017-05-31 13:10:00,16.48,16.48,16.45,16.46,79908.0,16.48,16.48,16.45,16.46,79908.0
2017-05-31 13:20:00,16.46,16.5,16.43,16.46,521464.0,16.46,16.5,16.43,16.46,521464.0
2017-05-31 13:30:00,16.46,16.47,16.44,16.46,218730.0,16.46,16.47,16.44,16.46,218730.0
2017-05-31 13:40:00,16.46,16.46,16.4,16.41,211762.0,16.46,16.46,16.4,16.41,211762.0
2017-05-31 13:50:00,16.41,16.42,16.37,16.38,308243.0,16.41,16.42,16.37,16.38,308243.0
2017-05-31 14:00:00,16.38,16.4,16.35,16.35,96199.0,16.38,16.4,16.35,16.35,96199.0
2017-05-31 14:10:00,16.36,16.38,16.35,16.38,69078.0,16.36,16.38,16.35,16.38,69078.0
2017-05-31 14:20:00,16.38,16.39,16.37,16.38,52172.0,16.38,16.39,16.37,16.38,52172.0
2017-05-31 14:30:00,16.38,16.4,16.38,16.38,56757.0,16.38,16.4,16.38,16.38,56757.0
2017-05-31 14:40:00,16.39,16.4,16.38,16.39,48711.0,16.39,16.4,16.38,16.39,48711.0
2017-05-31 14:50:00,16.39,16.42,16.39,16.42,81928.0,16.39,16.42,16.39,16.42,81928.0
2017-05-31 15:00:00,16.41,16.42,16.4,16.4,45426.0,16.41,16.42,16.4,16.4,45426.0
2017-05-31 15:10:00,16.41,16.41,16.4,16.41,82295.0,16.41,16.41,16.4,16.41,82295.0
2017-05-31 15:20:00,16.41,16.41,16.4,16.41,76810.0,16.41,16.41,16.4,16.41,76810.0
2017-05-31 15:30:00,16.4,16.41,16.39,16.39,128316.0,16.4,16.41,16.39,16.39,128316.0
2017-05-31 15:40:00,16.4,16.41,16.39,16.4,112416.0,16.4,16.41,16.39,16.4,112416.0
2017-05-31 15:50:00,16.4,16.41,16.39,16.4,198585.0,16.4,16.41,16.39,16.4,198585.0
2017-06-01 09:30:00,16.16,16.19,16.14,16.16,543905.0,16.16,16.19,16.14,16.16,543905.0
2017-06-01 09:40:00,16.17,16.22,16.16,16.22,281847.0,16.17,16.22,16.16,16.22,281847.0
2017-06-01 09:50:00,16.22,16.24,16.2,16.22,236480.0,16.22,16.24,16.2,16.22,236480.0
2017-06-01 10:00:00,16.22,16.27,16.22,16.25,177656.0,16.22,16.27,16.22,16.25,177656.0
2017-06-01 10:10:00,16.25,16.26,16.21,16.22,89439.0,16.25,16.26,16.21,16.22,89439.0
2017-06-01 10:20:00,16.23,16.27,16.23,16.25,257843.0,16.23,16.27,16.23,16.25,257843.0
2017-06-01 10:30:00,16.25,16.29,16.25,16.29,72551.0,16.25,16.29,16.25,16.29,72551.0
2017-06-01 10:40:00,16.28,16.31,16.27,16.3,85516.0,16.28,16.31,16.27,16.3,85516.0
2017-06-01 10:50:00,16.3,16.31,16.27,16.29,84584.0,16.3,16.31,16.27,16.29,84584.0
2017-06-01 11:00:00,16.29,16.3,16.26,16.29,127436.0,16.29,16.3,16.26,16.29,127436.0
2017-06-01 11:10:00,16.3,16.31,16.27,16.31,81270.0,16.3,16.31,16.27,16.31,81270.0
2017-06-01 11:20:00,16.32,16.35,16.31,16.32,199439.0,16.32,16.35,16.31,16.32,199439.0
2017-06-01 11:30:00,16.32,16.33,16.3,16.3,50222.0,16.32,16.33,16.3,16.3,50222.0
2017-06-01 11:40:00,16.3,16.31,16.27,16.27,69861.0,16.3,16.31,16.27,16.27,69861.0
2017-06-01 11:50:00,16.27,16.3,16.27,16.29,144364.0,16.27,16.3,16.27,16.29,144364.0
2017-06-01 12:00:00,16.29,16.29,16.27,16.29,59403.0,16.29,16.29,16.27,16.29,59403.0
2017-06-01 12:10:00,16.29,16.31,16.28,16.3,57358.0,16.29,16.31,16.28,16.3,57358.0
2017-06-01 12:20:00,16.3,16.31,16.28,16.29,53968.0,16.3,16.31,16.28,16.29,53968.0
2017-06-01 12:30:00,16.28,16.3,16.28,16.3,33813.0,16.28,16.3,16.28,16.3,33813.0
2017-06-01 12:40:00,16.3,16.3,16.27,16.28,45529.0,16.3,16.3,16.27,16.28,45529.0
2017-06-01 12:50:00,16.28,16.31,16.28,16.3,61449.0,16.28,16.31,16.28,16.3,61449.0
2017-06-01 13:00:00,16.3,16.33,16.3,16.32,108797.0,16.3,16.33,16.3,16.32,108797.0
2017-06-01 13:10:00,16.32,16.35,16.31,16.35,70510.0,16.32,16.35,16.31,16.35,70510.0
2017-06-01 13:20:00,16.35,16.38,16.35,16.36,225868.0,16.35,16.38,16.35,16.36,225868.0
2017-06-01 13:30:00,16.36,16.37,16.34,16.35,81856.0,16.36,16.37,16.34,16.35,81856.0
2017-06-01 13:40:00,16.35,16.35,16.34,16.34,22450.0,16.35,16.35,16.34,16.34,22450.0
2017-06-01 13:50:00,16.35,16.35,16.33,16.34,84517.0,16.35,16.35,16.33,16.34,84517.0
2017-06-01 14:00:00,16.34,16.37,16.34,16.36,126193.0,16.34,16.37,16.34,16.36,126193.0
2017-06-01 14:10:00,16.36,16.37,16.34,16.36,346108.0,16.36,16.37,16.34,16.36,346108.0
2017-06-01 14:20:00,16.36,16.37,16.35,16.37,43067.0,16.36,16.37,16.35,16.37,43067.0
2017-06-01 14:30:00,16.37,16.38,16.35,16.36,101283.0,16.37,16.38,16.35,16.36,101283.0
2017-06-01 14:40:00,16.35,16.37,16.35,16.37,79884.0,16.35,16.37,16.35,16.37,79884.0
2017-06-01 14:50:00,16.37,16.37,16.36,16.37,36350.0,16.37,16.37,16.36,16.37,36350.0
2017-06-01 15:00:00,16.36,16.39,16.36,16.38,91778.0,16.36,16.39,16.36,16.38,91778.0
2017-06-01 15:10:00,16.38,16.4,16.37,16.4,241083.0,16.38,16.4,16.37,16.4,241083.0
2017-06-01 15:20:00,16.4,16.41,16.39,16.4,58611.0,16.4,16.41,16.39,16.4,58611.0
2017-06-01 15:30:00,16.4,16.41,16.39,16.39,122425.0,16.4,16.41,16.39,16.39,122425.0
2017-06-01 15:40:00,16.39,16.4,16.38,16.38,83119.0,16.39,16.4,16.38,16.38,83119.0
2017-06-01 15:50:00,16.38,16.39,16.38,16.38,279309.0,16.38,16.39,16.38,16.38,279309.0
2017-06-02 09:30:00,16.45,16.48,16.44,16.47,303500.0,16.45,16.48,16.44,16.47,303500.0
2017-06-02 09:40:00,16.47,16.49,16.45,16.45,418582.0,16.47,16.49,16.45,16.45,418582.0
2017-06-02 09:50:00,16.45,16.48,16.44,16.47,116541.0,16.45,16.48,16.44,16.47,116541.0
2017-06-02 10:00:00,16.47,16.49,16.46,16.47,152678.0,16.47,16.49,16.46,16.47,152678.0
2017-06-02 10:10:00,16.46,16.49,16.45,16.48,97276.0,16.46,16.49,16.45,16.48,97276.0
2017-06-02 10:20:00,16.48,16.49,16.46,16.46,92575.0,16.48,16.49,16.46,16.46,92575.0
2017-06-02 10:30:00,16.47,16.48,16.46,16.47,71946.0,16.47,16.48,16.46,16.47,71946.0
2017-06-02 10:40:00,16.47,16.53,16.47,16.51,220293.0,16.47,16.53,16.47,16.51,220293.0
2017-06-02 10:50:00,16.5,16.55,16.49,16.53,546268.0,16.5,16.55,16.49,16.53,546268.0
2017-06-02 11:00:00,16.53,16.55,16.51,16.55,221335.0,16.53,16.55,16.51,16.55,221335.0
2017-06-02 11:10:00,16.55,16.63,16.54,16.61,734086.0,16.55,16.63,16.54,16.61,734086.0
2017-06-02 11:20:00,16.61,16.64,16.59,16.61,208171.0,16.61,16.64,16.59,16.61,208171.0
2017-06-02 11:30:00,16.61,16.62,16.58,16.59,176120.0,16.61,16.62,16.58,16.59,176120.0
2017-06-02 11:40:00,16.59,16.6,16.55,16.56,83913.0,16.59,16.6,16.55,16.56,83913.0
2017-06-02 11:50:00,16.57,16.58,16.56,16.58,230308.0,16.57,16.58,16.56,16.58,230308.0
2017-06-02 12:00:00,16.57,16.58,16.54,16.55,312924.0,16.57,16.58,16.54,16.55,312924.0
2017-06-02 12:10:00,16.54,16.58,16.52,16.57,90344.0,16.54,16.58,16.52,16.57,90344.0
2017-06-02 12:20:00,16.57,16.58,16.55,16.55,64694.0,16.57,16.58,16.55,16.55,64694.0
2017-06-02 12:30:00,16.56,16.59,16.56,16.59,43709.0,16.56,16.59,16.56,16.59,43709.0
2017-06-02 12:40:00,16.59,16.59,16.55,16.55,80895.0,16.59,16.59,16.55,16.55,80895.0
2017-06-02 12:50:00,16.55,16.57,16.54,16.56,86931.0,16.55,16.57,16.54,16.56,86931.0
2017-06-02 13:00:00,16.56,16.58,16.56,16.57,96341.0,16.56,16.58,16.56,16.57,96341.0
2017-06-02 13:10:00,16.58,16.6,16.57,16.59,49965.0,16.58,16.6,16.57,16.59,49965.0
2017-06-02 13:20:00,16.6,16.6,16.57,16.58,53697.0,16.6,16.6,16.57,16.58,53697.0
2017-06-02 13:30:00,16.58,16.59,16.56,16.56,37899.0,16.58,16.59,16.56,16.56,37899.0
2017-06-02 13:40:00,16.56,16.58,16.56,16.58,56029.0,16.56,16.58,16.56,16.58,56029.0
2017-06-02 13:50:00,16.57,16.58,16.57,16.57,13640.0,16.57,16.58,16.57,16.57,13640.0
2017-06-02 14:00:00,16.57,16.58,16.57,16.57,21571.0,16.57,16.58,16.57,16.57,21571.0
2017-06-02 14:10:00,16.57,16.58,16.57,16.57,84954.0,16.57,16.58,16.57,16.57,84954.0
2017-06-02 14:20:00,16.57,16.58,16.57,16.57,47591.0,16.57,16.58,16.57,16.57,47591.0
2017-06-02 14:30:00,16.57,16.58,16.56,16.57,67901.0,16.57,16.58,16.56,16.57,67901.0
2017-06-02 14:40:00,16.57,16.58,16.56,16.57,36966.0,16.57,16.58,16.56,16.57,36966.0
2017-06-02 14:50:00,16.57,16.58,16.57,16.58,36124.0,16.57,16.58,16.57,16.58,36124.0
2017-06-02 15:00:00,16.57,16.59,16.57,16.59,149768.0,16.57,16.59,16.57,16.59,149768.0
2017-06-02 15:10:00,16.59,16.6,16.58,16.59,61085.0,16.59,16.6,16.58,16.59,61085.0
2017-06-02 15:20:00,16.6,16.6,16.59,16.6,79465.0,16.6,16.6,16.59,16.6,79465.0
2017-06-02 15:30:00,16.6,16.61,16.59,16.6,179768.0,16.6,16.61,16.59,16.6,179768.0
2017-06-02 15:40:00,16.6,16.61,16.58,16.59,313169.0,16.6,16.61,16.58,16.59,313169.0
2017-06-02 15:50:00,16.6,16.6,16.58,16.59,456303.0,16.6,16.6,16.58,16.59,456303.0
2017-06-05 09:30:00,16.64,16.66,16.64,16.64,226715.0,16.64,16.66,16.64,16.64,226715.0
2017-06-05 09:40:00,16.64,16.66,16.62,16.65,173369.0,16.64,16.66,16.62,16.65,173369.0
2017-06-05 09:50:00,16.65,16.67,16.64,16.64,136653.0,16.65,16.67,16.64,16.64,136653.0
2017-06-05 10:00:00,16.64,16.68,16.64,16.67,138952.0,16.64,16.68,16.64,16.67,138952.0
2017-06-05 10:10:00,16.66,16.71,16.65,16.67,326378.0,16.66,16.71,16.65,16.67,326378.0
2017-06-05 10:20:00,16.67,16.7,16.66,16.69,189434.0,16.67,16.7,16.66,16.69,189434.0
2017-06-05 10:30:00,16.69,16.7,16.66,16.67,284708.0,16.69,16.7,16.66,16.67,284708.0
2017-06-05 10:40:00,16.66,16.67,16.65,16.66,127429.0,16.66,16.67,16.65,16.66,127429.0
2017-06-05 10:50:00,16.66,16.68,16.65,16.67,55497.0,16.66,16.68,16.65,16.67,55497.0
2017-06-05 11:00:00,16.66,16.67,16.65,16.66,135413.0,16.66,16.67,16.65,16.66,135413.0
2017-06-05 11:10:00,16.66,16.68,16.64,16.68,162971.0,16.66,16.68,16.64,16.68,162971.0
2017-06-05 11:20:00,16.67,16.68,16.64,16.64,96945.0,16.67,16.68,16.64,16.64,96945.0
2017-06-05 11:30:00,16.64,16.65,16.63,16.63,94501.0,16.64,16.65,16.63,16.63,94501.0
2017-06-05 11:40:00,16.64,16.64,16.62,16.62,87769.0,16.64,16.64,16.62,16.62,87769.0
2017-06-05 11:50:00,16.63,16.63,16.6,16.61,181355.0,16.63,16.63,16.6,16.61,181355.0
2017-06-05 12:00:00,16.61,16.63,16.59,16.63,140462.0,16.61,16.63,16.59,16.63,140462.0
2017-06-05 12:10:00,16.63,16.64,16.62,16.63,34017.0,16.63,16.64,16.62,16.63,34017.0
2017-06-05 12:20:00,16.62,16.64,16.62,16.63,88558.0,16.62,16.64,16.62,16.63,88558.0
2017-06-05 12:30:00,16.63,16.64,16.62,16.62,35757.0,16.63,16.64,16.62,16.62,35757.0
2017-06-05 12:40:00,16.62,16.65,16.62,16.64,67300.0,16.62,16.65,16.62,16.64,67300.0
2017-06-05 12:50:00,16.64,16.65,16.62,16.62,94864.0,16.64,16.65,16.62,16.62,94864.0
2017-06-05 13:00:00,16.63,16.65,16.62,16.64,34026.0,16.63,16.65,16.62,16.64,34026.0
2017-06-05 13:10:00,16.64,16.64,16.63,16.63,18304.0,16.64,16.64,16.63,16.63,18304.0
2017-06-05 13:20:00,16.63,16.65,16.62,16.63,54023.0,16.63,16.65,16.62,16.63,54023.0
2017-06-05 13:30:00,16.63,16.65,16.63,16.64,35198.0,16.63,16.65,16.63,16.64,35198.0
2017-06-05 13:40:00,16.63,16.64,16.63,16.64,37728.0,16.63,16.64,16.63,16.64,37728.0
2017-06-05 13:50:00,16.63,16.64,16.63,16.63,27759.0,16.63,16.64,16.63,16.63,27759.0
2017-06-05 14:00:00,16.63,16.64,16.62,16.63,49332.0,16.63,16.64,16.62,16.63,49332.0
2017-06-05 14:10:00,16.62,16.63,16.62,16.63,31606.0,16.62,16.63,16.62,16.63,31606.0
2017-06-05 14:20:00,16.62,16.63,16.62,16.62,29793.0,16.62,16.63,16.62,16.62,29793.0
2017-06-05 14:30:00,16.62,16.63,16.61,16.62,77065.0,16.62,16.63,16.61,16.62,77065.0
2017-06-05 14:40:00,16.62,16.62,16.61,16.61,188301.0,16.62,16.62,16.61,16.61,188301.0
2017-06-05 14:50:00,16.61,16.62,16.6,16.62,49166.0,16.61,16.62,16.6,16.62,49166.0
2017-06-05 15:00:00,16.62,16.62,16.61,16.62,19388.0,16.62,16.62,16.61,16.62,19388.0
2017-06-05 15:10:00,16.62,16.62,16.61,16.62,41975.0,16.62,16.62,16.61,16.62,41975.0
2017-06-05 15:20:00,16.62,16.63,16.61,16.62,70880.0,16.62,16.63,16.61,16.62,70880.0
2017-06-05 15:30:00,16.62,16.63,16.62,16.62,47947.0,16.62,16.63,16.62,16.62,47947.0
2017-06-05 15:40:00,16.62,16.63,16.62,16.63,68165.0,16.62,16.63,16.62,16.63,68165.0
2017-06-05 15:50:00,16.63,16.63,16.62,16.63,198486.0,16.63,16.63,16.62,16.63,198486.0
2017-06-06 09:30:00,16.73,16.76,16.73,16.75,296387.0,16.73,16.76,16.73,16.75,296387.0
2017-06-06 09:40:00,16.75,16.78,16.75,16.77,167287.0,16.75,16.78,16.75,16.77,167287.0
2017-06-06 09:50:00,16.76,16.78,16.75,16.77,205579.0,16.76,16.78,16.75,16.77,205579.0
2017-06-06 10:00:00,16.77,16.8,16.75,16.76,286655.0,16.77,16.8,16.75,16.76,286655.0
2017-06-06 10:10:00,16.75,16.77,16.7,16.73,471797.0,16.75,16.77,16.7,16.73,471797.0
2017-06-06 10:20:00,16.73,16.74,16.72,16.73,104129.0,16.73,16.74,16.72,16.73,104129.0
2017-06-06 10:30:00,16.73,16.76,16.73,16.74,79722.0,16.73,16.76,16.73,16.74,79722.0
2017-06-06 10:40:00,16.74,16.74,16.71,16.73,111122.0,16.74,16.74,16.71,16.73,111122.0
2017-06-06 10:50:00,16.73,16.76,16.73,16.75,91699.0,16.73,16.76,16.73,16.75,91699.0
2017-06-06 11:00:00,16.75,16.78,16.74,16.77,100144.0,16.75,16.78,16.74,16.77,100144.0
2017-06-06 11:10:00,16.77,16.78,16.76,16.77,106041.0,16.77,16.78,16.76,16.77,106041.0
2017-06-06 11:20:00,16.78,16.78,16.75,16.77,87701.0,16.78,16.78,16.75,16.77,87701.0
2017-06-06 11:30:00,16.77,16.78,16.75,16.76,59912.0,16.77,16.78,16.75,16.76,59912.0
2017-06-06 11:40:00,16.76,16.76,16.73,16.73,225648.0,16.76,16.76,16.73,16.73,225648.0
2017-06-06 11:50:00,16.74,16.76,16.73,16.76,69742.0,16.74,16.76,16.73,16.76,69742.0
2017-06-06 12:00:00,16.76,16.76,16.75,16.76,35529.0,16.76,16.76,16.75,16.76,35529.0
2017-06-06 12:10:00,16.75,16.76,16.75,16.75,32815.0,16.75,16.76,16.75,16.75,32815.0
2017-06-06 12:20:00,16.75,16.76,16.73,16.73,114320.0,16.75,16.76,16.73,16.73,114320.0
2017-06-06 12:30:00,16.73,16.74,16.71,16.72,101839.0,16.73,16.74,16.71,16.72,101839.0
2017-06-06 12:40:00,16.72,16.73,16.72,16.73,48072.0,16.72,16.73,16.72,16.73,48072.0
2017-06-06 12:50:00,16.73,16.74,16.72,16.73,61199.0,16.73,16.74,16.72,16.73,61199.0
2017-06-06 13:00:00,16.73,16.76,16.73,16.76,49885.0,16.73,16.76,16.73,16.76,49885.0
2017-06-06 13:10:00,16.76,16.77,16.75,16.76,57450.0,16.76,16.77,16.75,16.76,57450.0
2017-06-06 13:20:00,16.76,16.77,16.74,16.75,81008.0,16.76,16.77,16.74,16.75,81008.0
2017-06-06 13:30:00,16.75,16.76,16.74,16.75,15250.0,16.75,16.76,16.74,16.75,15250.0
2017-06-06 13:40:00,16.76,16.76,16.75,16.76,49677.0,16.76,16.76,16.75,16.76,49677.0
2017-06-06 13:50:00,16.76,16.76,16.75,16.76,33715.0,16.76,16.76,16.75,16.76,33715.0
2017-06-06 14:00:00,16.75,16.76,16.74,16.74,80931.0,16.75,16.76,16.74,16.74,80931.0
2017-06-06 14:10:00,16.75,16.76,16.74,16.75,56817.0,16.75,16.76,16.74,16.75,56817.0
2017-06-06 14:20:00,16.75,16.76,16.74,16.75,51145.0,16.75,16.76,16.74,16.75,51145.0
2017-06-06 14:30:00,16.75,16.75,16.7,16.72,274681.0,16.75,16.75,16.7,16.72,274681.0
2017-06-06 14:40:00,16.72,16.73,16.71,16.71,90545.0,16.72,16.73,16.71,16.71,90545.0
2017-06-06 14:50:00,16.72,16.72,16.69,16.72,133894.0,16.72,16.72,16.69,16.72,133894.0
2017-06-06 15:00:00,16.72,16.73,16.71,16.73,76616.0,16.72,16.73,16.71,16.73,76616.0
2017-06-06 15:10:00,16.72,16.73,16.72,16.73,41243.0,16.72,16.73,16.72,16.73,41243.0
2017-06-06 15:20:00,16.73,16.74,16.72,16.73,58268.0,16.73,16.74,16.72,16.73,58268.0
2017-06-06 15:30:00,16.73,16.74,16.73,16.73,83993.0,16.73,16.74,16.73,16.73,83993.0
2017-06-06 15:40:00,16.73,16.74,16.73,16.74,73041.0,16.73,16.74,16.73,16.74,73041.0
2017-06-06 15:50:00,16.74,16.76,16.73,16.75,783717.0,16.74,16.76,16.73,16.75,783717.0
2017-06-07 09:30:00,16.7,16.73,16.69,16.73,279157.0,16.7,16.73,16.69,16.73,279157.0
2017-06-07 09:40:00,16.73,16.74,16.71,16.73,198588.0,16.73,16.74,16.71,16.73,198588.0
2017-06-07 09:50:00,16.73,16.76,16.73,16.75,81243.0,16.73,16.76,16.73,16.75,81243.0
2017-06-07 10:00:00,16.75,16.76,16.73,16.74,62640.0,16.75,16.76,16.73,16.74,62640.0
2017-06-07 10:10:00,16.73,16.77,16.73,16.75,92525.0,16.73,16.77,16.73,16.75,92525.0
2017-06-07 10:20:00,16.76,16.77,16.75,16.76,48832.0,16.76,16.77,16.75,16.76,48832.0
2017-06-07 10:30:00,16.76,16.78,16.75,16.76,193010.0,16.76,16.78,16.75,16.76,193010.0
2017-06-07 10:40:00,16.76,16.78,16.74,16.74,70282.0,16.76,16.78,16.74,16.74,70282.0
2017-06-07 10:50:00,16.74,16.76,16.71,16.71,46218.0,16.74,16.76,16.71,16.71,46218.0
2017-06-07 11:00:00,16.71,16.73,16.7,16.71,54040.0,16.71,16.73,16.7,16.71,54040.0
2017-06-07 11:10:00,16.72,16.74,16.72,16.73,50041.0,16.72,16.74,16.72,16.73,50041.0
2017-06-07 11:20:00,16.74,16.75,16.72,16.74,141616.0,16.74,16.75,16.72,16.74,141616.0
2017-06-07 11:30:00,16.74,16.74,16.7,16.71,126478.0,16.74,16.74,16.7,16.71,126478.0
2017-06-07 11:40:00,16.71,16.72,16.7,16.71,13120.0,16.71,16.72,16.7,16.71,13120.0
2017-06-07 11:50:00,16.71,16.71,16.66,16.68,114768.0,16.71,16.71,16.66,16.68,114768.0
2017-06-07 12:00:00,16.67,16.69,16.67,16.67,23179.0,16.67,16.69,16.67,16.67,23179.0
2017-06-07 12:10:00,16.68,16.69,16.67,16.68,35592.0,16.68,16.69,16.67,16.68,35592.0
2017-06-07 12:20:00,16.68,16.68,16.67,16.67,19376.0,16.68,16.68,16.67,16.67,19376.0
2017-06-07 12:30:00,16.68,16.68,16.66,16.68,109222.0,16.68,16.68,16.66,16.68,109222.0
2017-06-07 12:40:00,16.68,16.69,16.67,16.67,33461.0,16.68,16.69,16.67,16.67,33461.0
2017-06-07 12:50:00,16.67,16.68,16.67,16.68,36007.0,16.67,16.68,16.67,16.68,36007.0
2017-06-07 13:00:00,16.67,16.69,16.67,16.68,104350.0,16.67,16.69,16.67,16.68,104350.0
2017-06-07 13:10:00,16.68,16.69,16.67,16.69,36776.0,16.68,16.69,16.67,16.69,36776.0
2017-06-07 13:20:00,16.69,16.69,16.67,16.68,43915.0,16.69,16.69,16.67,16.68,43915.0
2017-06-07 13:30:00,16.68,16.68,16.66,16.67,33805.0,16.68,16.68,16.66,16.67,33805.0
2017-06-07 13:40:00,16.66,16.69,16.66,16.68,49962.0,16.66,16.69,16.66,16.68,49962.0
2017-06-07 13:50:00,16.68,16.68,16.62,16.65,242238.0,16.68,16.68,16.62,16.65,242238.0
2017-06-07 14:00:00,16.65,16.65,16.6,16.62,269927.0,16.65,16.65,16.6,16.62,269927.0
2017-06-07 14:10:00,16.62,16.64,16.61,16.63,72345.0,16.62,16.64,16.61,16.63,72345.0
2017-06-07 14:20:00,16.63,16.64,16.61,16.62,74778.0,16.63,16.64,16.61,16.62,74778.0
2017-06-07 14:30:00,16.62,16.63,16.6,16.63,82766.0,16.62,16.63,16.6,16.63,82766.0
2017-06-07 14:40:00,16.63,16.64,16.62,16.63,32307.0,16.63,16.64,16.62,16.63,32307.0
2017-06-07 14:50:00,16.63,16.63,16.57,16.59,154026.0,16.63,16.63,16.57,16.59,154026.0
2017-06-07 15:00:00,16.59,16.61,16.59,16.6,169347.0,16.59,16.61,16.59,16.6,169347.0
2017-06-07 15:10:00,16.61,16.63,16.6,16.63,107850.0,16.61,16.63,16.6,16.63,107850.0
2017-06-07 15:20:00,16.62,16.64,16.62,16.64,99229.0,16.62,16.64,16.62,16.64,99229.0
2017-06-07 15:30:00,16.64,16.64,16.63,16.64,36079.0,16.64,16.64,16.63,16.64,36079.0
2017-06-07 15:40:00,16.64,16.64,16.63,16.64,166049.0,16.64,16.64,16.63,16.64,166049.0
2017-06-07 15:50:00,16.64,16.66,16.63,16.66,522206.0,16.64,16.66,16.63,16.66,522206.0
2017-06-08 09:30:00,16.68,16.68,16.5,16.51,1238019.0,16.68,16.68,16.5,16.51,1238019.0
2017-06-08 09:40:00,16.51,16.52,16.43,16.47,1040514.0,16.51,16.52,16.43,16.47,1040514.0
2017-06-08 09:50:00,16.47,16.48,16.43,16.45,674428.0,16.47,16.48,16.43,16.45,674428.0
2017-06-08 10:00:00,16.45,16.45,16.37,16.44,757808.0,16.45,16.45,16.37,16.44,757808.0
2017-06-08 10:10:00,16.44,16.47,16.41,16.46,318856.0,16.44,16.47,16.41,16.46,318856.0
2017-06-08 10:20:00,16.47,16.49,16.44,16.47,200884.0,16.47,16.49,16.44,16.47,200884.0
2017-06-08 10:30:00,16.47,16.5,16.46,16.48,244670.0,16.47,16.5,16.46,16.48,244670.0
2017-06-08 10:40:00,16.49,16.51,16.47,16.49,73294.0,16.49,16.51,16.47,16.49,73294.0
2017-06-08 10:50:00,16.48,16.51,16.47,16.51,89209.0,16.48,16.51,16.47,16.51,89209.0
2017-06-08 11:00:00,16.52,16.53,16.49,16.5,82019.0,16.52,16.53,16.49,16.5,82019.0
2017-06-08 11:10:00,16.51,16.53,16.5,16.51,75967.0,16.51,16.53,16.5,16.51,75967.0
2017-06-08 11:20:00,16.51,16.52,16.47,16.48,65587.0,16.51,16.52,16.47,16.48,65587.0
2017-06-08 11:30:00,16.48,16.5,16.46,16.5,55429.0,16.48,16.5,16.46,16.5,55429.0
2017-06-08 11:40:00,16.5,16.51,16.48,16.49,187489.0,16.5,16.51,16.48,16.49,187489.0
2017-06-08 11:50:00,16.48,16.52,16.48,16.51,62104.0,16.48,16.52,16.48,16.51,62104.0
2017-06-08 12:00:00,16.51,16.53,16.5,16.52,54630.0,16.51,16.53,16.5,16.52,54630.0
2017-06-08 12:10:00,16.52,16.53,16.51,16.52,62159.0,16.52,16.53,16.51,16.52,62159.0
2017-06-08 12:20:00,16.52,16.54,16.52,16.54,79196.0,16.52,16.54,16.52,16.54,79196.0
2017-06-08 12:30:00,16.54,16.54,16.51,16.52,29344.0,16.54,16.54,16.51,16.52,29344.0
2017-06-08 12:40:00,16.52,16.53,16.5,16.5,24700.0,16.52,16.53,16.5,16.5,24700.0
2017-06-08 12:50:00,16.5,16.52,16.5,16.5,40046.0,16.5,16.52,16.5,16.5,40046.0
2017-06-08 13:00:00,16.51,16.52,16.48,16.5,66233.0,16.51,16.52,16.48,16.5,66233.0
2017-06-08 13:10:00,16.5,16.51,16.49,16.51,29668.0,16.5,16.51,16.49,16.51,29668.0
2017-06-08 13:20:00,16.51,16.51,16.49,16.49,47191.0,16.51,16.51,16.49,16.49,47191.0
2017-06-08 13:30:00,16.5,16.51,16.49,16.5,18407.0,16.5,16.51,16.49,16.5,18407.0
2017-06-08 13:40:00,16.5,16.5,16.48,16.49,43726.0,16.5,16.5,16.48,16.49,43726.0
2017-06-08 13:50:00,16.49,16.52,16.49,16.5,126096.0,16.49,16.52,16.49,16.5,126096.0
2017-06-08 14:00:00,16.51,16.51,16.5,16.5,34727.0,16.51,16.51,16.5,16.5,34727.0
2017-06-08 14:10:00,16.51,16.51,16.49,16.49,39883.0,16.51,16.51,16.49,16.49,39883.0
2017-06-08 14:20:00,16.49,16.51,16.49,16.5,145948.0,16.49,16.51,16.49,16.5,145948.0
2017-06-08 14:30:00,16.5,16.51,16.49,16.51,47146.0,16.5,16.51,16.49,16.51,47146.0
2017-06-08 14:40:00,16.5,16.52,16.49,16.5,58311.0,16.5,16.52,16.49,16.5,58311.0
2017-06-08 14:50:00,16.51,16.51,16.49,16.5,37739.0,16.51,16.51,16.49,16.5,37739.0
2017-06-08 15:00:00,16.49,16.51,16.49,16.51,60268.0,16.49,16.51,16.49,16.51,60268.0
2017-06-08 15:10:00,16.51,16.51,16.5,16.51,21893.0,16.51,16.51,16.5,16.51,21893.0
2017-06-08 15:20:00,16.51,16.52,16.49,16.5,59735.0,16.51,16.52,16.49,16.5,59735.0
2017-06-08 15:30:00,16.5,16.5,16.48,16.48,70490.0,16.5,16.5,16.48,16.48,70490.0
2017-06-08 15:40:00,16.49,16.49,16.47,16.48,126140.0,16.49,16.49,16.47,16.48,126140.0
2017-06-08 15:50:00,16.48,16.5,16.47,16.49,604455.0,16.48,16.5,16.47,16.49,604455.0
2017-06-09 09:30:00,16.32,16.32,16.25,16.29,523148.0,16.32,16.32,16.25,16.29,523148.0
2017-06-09 09:40:00,16.29,16.31,16.28,16.3,273946.0,16.29,16.31,16.28,16.3,273946.0
2017-06-09 09:50:00,16.31,16.31,16.29,16.3,180944.0,16.31,16.31,16.29,16.3,180944.0
2017-06-09 10:00:00,16.3,16.34,16.29,16.34,162537.0,16.3,16.34,16.29,16.34,162537.0
2017-06-09 10:10:00,16.34,16.35,16.32,16.33,160898.0,16.34,16.35,16.32,16.33,160898.0
2017-06-09 10:20:00,16.32,16.34,16.31,16.32,91633.0,16.32,16.34,16.31,16.32,91633.0
2017-06-09 10:30:00,16.31,16.35,16.31,16.34,125169.0,16.31,16.35,16.31,16.34,125169.0
2017-06-09 10:40:00,16.34,16.34,16.3,16.31,140047.0,16.34,16.34,16.3,16.31,140047.0
2017-06-09 10:50:00,16.31,16.32,16.29,16.3,103345.0,16.31,16.32,16.29,16.3,103345.0
2017-06-09 11:00:00,16.3,16.31,16.29,16.29,64423.0,16.3,16.31,16.29,16.29,64423.0
2017-06-09 11:10:00,16.3,16.3,16.28,16.29,84508.0,16.3,16.3,16.28,16.29,84508.0
2017-06-09 11:20:00,16.3,16.32,16.29,16.31,105812.0,16.3,16.32,16.29,16.31,105812.0
2017-06-09 11:30:00,16.31,16.32,16.3,16.3,44876.0,16.31,16.32,16.3,16.3,44876.0
2017-06-09 11:40:00,16.3,16.31,16.29,16.3,72133.0,16.3,16.31,16.29,16.3,72133.0
2017-06-09 11:50:00,16.3,16.31,16.29,16.3,98865.0,16.3,16.31,16.29,16.3,98865.0
2017-06-09 12:00:00,16.3,16.31,16.29,16.31,49901.0,16.3,16.31,16.29,16.31,49901.0
2017-06-09 12:10:00,16.31,16.32,16.3,16.31,53246.0,16.31,16.32,16.3,16.31,53246.0
2017-06-09 12:20:00,16.31,16.32,16.31,16.32,67236.0,16.31,16.32,16.31,16.32,67236.0
2017-06-09 12:30:00,16.32,16.33,16.31,16.32,70481.0,16.32,16.33,16.31,16.32,70481.0
2017-06-09 12:40:00,16.32,16.32,16.29,16.3,62373.0,16.32,16.32,16.29,16.3,62373.0
2017-06-09 12:50:00,16.3,16.3,16.29,16.29,63563.0,16.3,16.3,16.29,16.29,63563.0
2017-06-09 13:00:00,16.29,16.3,16.28,16.29,100057.0,16.29,16.3,16.28,16.29,100057.0
2017-06-09 13:10:00,16.29,16.31,16.28,16.3,215550.0,16.29,16.31,16.28,16.3,215550.0
2017-06-09 13:20:00,16.3,16.32,16.29,16.3,153464.0,16.3,16.32,16.29,16.3,153464.0
2017-06-09 13:30:00,16.3,16.32,16.3,16.3,33360.0,16.3,16.32,16.3,16.3,33360.0
2017-06-09 13:40:00,16.3,16.31,16.29,16.3,40501.0,16.3,16.31,16.29,16.3,40501.0
2017-06-09 13:50:00,16.29,16.3,16.29,16.3,33827.0,16.29,16.3,16.29,16.3,33827.0
2017-06-09 14:00:00,16.3,16.3,16.28,16.29,42408.0,16.3,16.3,16.28,16.29,42408.0
2017-06-09 14:10:00,16.28,16.29,16.27,16.28,72044.0,16.28,16.29,16.27,16.28,72044.0
2017-06-09 14:20:00,16.29,16.29,16.28,16.28,26211.0,16.29,16.29,16.28,16.28,26211.0
2017-06-09 14:30:00,16.29,16.29,16.28,16.28,34345.0,16.29,16.29,16.28,16.28,34345.0
2017-06-09 14:40:00,16.29,16.29,16.28,16.29,22438.0,16.29,16.29,16.28,16.29,22438.0
2017-06-09 14:50:00,16.29,16.31,16.27,16.3,215451.0,16.29,16.31,16.27,16.3,215451.0
2017-06-09 15:00:00,16.3,16.31,16.29,16.3,55977.0,16.3,16.31,16.29,16.3,55977.0
2017-06-09 15:10:00,16.31,16.31,16.29,16.3,49916.0,16.31,16.31,16.29,16.3,49916.0
2017-06-09 15:20:00,16.29,16.31,16.29,16.31,108018.0,16.29,16.31,16.29,16.31,108018.0
2017-06-09 15:30:00,16.31,16.32,16.31,16.31,155349.0,16.31,16.32,16.31,16.31,155349.0
2017-06-09 15:40:00,16.31,16.32,16.29,16.29,158411.0,16.31,16.32,16.29,16.29,158411.0
2017-06-09 15:50:00,16.3,16.3,16.27,16.29,552703.0,16.3,16.3,16.27,16.29,552703.0
2017-06-12 09:30:00,16.11,16.16,16.07,16.16,438761.0,16.11,16.16,16.07,16.16,438761.0
2017-06-12 09:40:00,16.16,16.18,16.13,16.17,159845.0,16.16,16.18,16.13,16.17,159845.0
2017-06-12 09:50:00,16.17,16.17,16.13,16.13,168977.0,16.17,16.17,16.13,16.13,168977.0
2017-06-12 10:00:00,16.13,16.14,16.11,16.12,131928.0,16.13,16.14,16.11,16.12,131928.0
2017-06-12 10:10:00,16.12,16.14,16.11,16.11,73878.0,16.12,16.14,16.11,16.11,73878.0
2017-06-12 10:20:00,16.12,16.13,16.11,16.13,76582.0,16.12,16.13,16.11,16.13,76582.0
2017-06-12 10:30:00,16.13,16.13,16.09,16.1,199355.0,16.13,16.13,16.09,16.1,199355.0
2017-06-12 10:40:00,16.1,16.13,16.09,16.11,100962.0,16.1,16.13,16.09,16.11,100962.0
2017-06-12 10:50:00,16.11,16.14,16.11,16.13,303047.0,16.11,16.14,16.11,16.13,303047.0
2017-06-12 11:00:00,16.12,16.13,16.1,16.11,86646.0,16.12,16.13,16.1,16.11,86646.0
2017-06-12 11:10:00,16.1,16.12,16.02,16.03,1240888.0,16.1,16.12,16.02,16.03,1240888.0
2017-06-12 11:20:00,16.04,16.04,16.0,16.03,481879.0,16.04,16.04,16.0,16.03,481879.0
2017-06-12 11:30:00,16.03,16.06,16.02,16.05,145567.0,16.03,16.06,16.02,16.05,145567.0
2017-06-12 11:40:00,16.05,16.07,16.04,16.05,118117.0,16.05,16.07,16.04,16.05,118117.0
2017-06-12 11:50:00,16.05,16.05,16.02,16.04,74208.0,16.05,16.05,16.02,16.04,74208.0
2017-06-12 12:00:00,16.03,16.05,16.03,16.03,155291.0,16.03,16.05,16.03,16.03,155291.0
2017-06-12 12:10:00,16.03,16.04,16.01,16.02,108208.0,16.03,16.04,16.01,16.02,108208.0
2017-06-12 12:20:00,16.02,16.04,16.01,16.03,35082.0,16.02,16.04,16.01,16.03,35082.0
2017-06-12 12:30:00,16.04,16.04,16.02,16.02,41449.0,16.04,16.04,16.02,16.02,41449.0
2017-06-12 12:40:00,16.03,16.03,16.0,16.01,64977.0,16.03,16.03,16.0,16.01,64977.0
2017-06-12 12:50:00,16.01,16.04,16.01,16.04,73378.0,16.01,16.04,16.01,16.04,73378.0
2017-06-12 13:00:00,16.04,16.06,16.03,16.04,140266.0,16.04,16.06,16.03,16.04,140266.0
2017-06-12 13:10:00,16.05,16.05,16.03,16.04,34280.0,16.05,16.05,16.03,16.04,34280.0
2017-06-12 13:20:00,16.04,16.07,16.04,16.07,83015.0,16.04,16.07,16.04,16.07,83015.0
2017-06-12 13:30:00,16.06,16.06,16.04,16.05,43911.0,16.06,16.06,16.04,16.05,43911.0
2017-06-12 13:40:00,16.04,16.05,16.04,16.05,31171.0,16.04,16.05,16.04,16.05,31171.0
2017-06-12 13:50:00,16.04,16.06,16.04,16.05,44546.0,16.04,16.06,16.04,16.05,44546.0
2017-06-12 14:00:00,16.05,16.06,16.05,16.05,24899.0,16.05,16.06,16.05,16.05,24899.0
2017-06-12 14:10:00,16.06,16.07,16.05,16.06,27145.0,16.06,16.07,16.05,16.06,27145.0
2017-06-12 14:20:00,16.06,16.07,16.05,16.06,41683.0,16.06,16.07,16.05,16.06,41683.0
2017-06-12 14:30:00,16.05,16.07,16.04,16.04,43119.0,16.05,16.07,16.04,16.04,43119.0
2017-06-12 14:40:00,16.05,16.06,16.04,16.06,76389.0,16.05,16.06,16.04,16.06,76389.0
2017-06-12 14:50:00,16.06,16.06,16.05,16.06,18979.0,16.06,16.06,16.05,16.06,18979.0
2017-06-12 15:00:00,16.05,16.08,16.05,16.05,52576.0,16.05,16.08,16.05,16.05,52576.0
2017-06-12 15:10:00,16.06,16.06,16.05,16.05,28202.0,16.06,16.06,16.05,16.05,28202.0
2017-06-12 15:20:00,16.06,16.06,16.04,16.05,100359.0,16.06,16.06,16.04,16.05,100359.0
2017-06-12 15:30:00,16.05,16.05,16.03,16.04,81300.0,16.05,16.05,16.03,16.04,81300.0
2017-06-12 15:40:00,16.04,16.04,16.03,16.04,212642.0,16.04,16.04,16.03,16.04,212642.0
2017-06-12 15:50:00,16.04,16.05,16.03,16.03,458811.0,16.04,16.05,16.03,16.03,458811.0
2017-06-13 09:30:00,15.85,15.89,15.84,15.87,859576.0,15.85,15.89,15.84,15.87,859576.0
2017-06-13 09:40:00,15.87,15.88,15.83,15.84,453121.0,15.87,15.88,15.83,15.84,453121.0
2017-06-13 09:50:00,15.84,15.85,15.83,15.83,258115.0,15.84,15.85,15.83,15.83,258115.0
2017-06-13 10:00:00,15.83,15.88,15.82,15.88,643108.0,15.83,15.88,15.82,15.88,643108.0
2017-06-13 10:10:00,15.87,15.88,15.86,15.87,169302.0,15.87,15.88,15.86,15.87,169302.0
2017-06-13 10:20:00,15.87,15.91,15.87,15.9,217324.0,15.87,15.91,15.87,15.9,217324.0
2017-06-13 10:30:00,15.91,15.93,15.88,15.92,250537.0,15.91,15.93,15.88,15.92,250537.0
2017-06-13 10:40:00,15.91,15.93,15.89,15.9,939537.0,15.91,15.93,15.89,15.9,939537.0
2017-06-13 10:50:00,15.9,15.92,15.89,15.9,194602.0,15.9,15.92,15.89,15.9,194602.0
2017-06-13 11:00:00,15.91,15.91,15.88,15.9,162126.0,15.91,15.91,15.88,15.9,162126.0
2017-06-13 11:10:00,15.9,15.9,15.88,15.89,143596.0,15.9,15.9,15.88,15.89,143596.0
2017-06-13 11:20:00,15.89,15.89,15.86,15.87,168615.0,15.89,15.89,15.86,15.87,168615.0
2017-06-13 11:30:00,15.87,15.88,15.86,15.87,356939.0,15.87,15.88,15.86,15.87,356939.0
2017-06-13 11:40:00,15.86,15.92,15.86,15.92,622574.0,15.86,15.92,15.86,15.92,622574.0
2017-06-13 11:50:00,15.91,15.94,15.9,15.9,169606.0,15.91,15.94,15.9,15.9,169606.0
2017-06-13 12:00:00,15.91,15.91,15.88,15.9,248656.0,15.91,15.91,15.88,15.9,248656.0
2017-06-13 12:10:00,15.89,15.9,15.88,15.89,105836.0,15.89,15.9,15.88,15.89,105836.0
2017-06-13 12:20:00,15.9,15.9,15.89,15.9,35807.0,15.9,15.9,15.89,15.9,35807.0
2017-06-13 12:30:00,15.9,15.91,15.88,15.9,257176.0,15.9,15.91,15.88,15.9,257176.0
2017-06-13 12:40:00,15.89,15.9,15.87,15.88,110235.0,15.89,15.9,15.87,15.88,110235.0
2017-06-13 12:50:00,15.88,15.89,15.87,15.88,66995.0,15.88,15.89,15.87,15.88,66995.0
2017-06-13 13:00:00,15.87,15.89,15.86,15.88,163376.0,15.87,15.89,15.86,15.88,163376.0
2017-06-13 13:10:00,15.88,15.88,15.86,15.88,284923.0,15.88,15.88,15.86,15.88,284923.0
2017-06-13 13:20:00,15.88,15.91,15.87,15.91,98822.0,15.88,15.91,15.87,15.91,98822.0
2017-06-13 13:30:00,15.9,15.91,15.9,15.9,40969.0,15.9,15.91,15.9,15.9,40969.0
2017-06-13 13:40:00,15.9,15.91,15.9,15.91,27132.0,15.9,15.91,15.9,15.91,27132.0
2017-06-13 13:50:00,15.91,15.92,15.9,15.91,52847.0,15.91,15.92,15.9,15.91,52847.0
2017-06-13 14:00:00,15.92,15.98,15.92,15.98,205967.0,15.92,15.98,15.92,15.98,205967.0
2017-06-13 14:10:00,15.98,16.0,15.97,15.98,229627.0,15.98,16.0,15.97,15.98,229627.0
2017-06-13 14:20:00,15.98,15.99,15.97,15.97,76887.0,15.98,15.99,15.97,15.97,76887.0
2017-06-13 14:30:00,15.97,15.99,15.97,15.98,114738.0,15.97,15.99,15.97,15.98,114738.0
2017-06-13 14:40:00,15.98,15.98,15.96,15.97,81045.0,15.98,15.98,15.96,15.97,81045.0
2017-06-13 14:50:00,15.98,15.98,15.97,15.97,25045.0,15.98,15.98,15.97,15.97,25045.0
2017-06-13 15:00:00,15.98,15.98,15.96,15.96,95041.0,15.98,15.98,15.96,15.96,95041.0
2017-06-13 15:10:00,15.97,15.97,15.96,15.96,135552.0,15.97,15.97,15.96,15.96,135552.0
2017-06-13 15:20:00,15.96,15.97,15.96,15.96,78783.0,15.96,15.97,15.96,15.96,78783.0
2017-06-13 15:30:00,15.96,15.97,15.95,15.96,135876.0,15.96,15.97,15.95,15.96,135876.0
2017-06-13 15:40:00,15.97,15.97,15.96,15.96,68943.0,15.97,15.97,15.96,15.96,68943.0
2017-06-13 15:50:00,15.96,15.97,15.95,15.95,470405.0,15.96,15.97,15.95,15.95,470405.0
2017-06-14 09:30:00,16.3,16.33,16.28,16.31,1046464.0,16.3,16.33,16.28,16.31,1046464.0
2017-06-14 09:40:00,16.3,16.32,16.29,16.3,372769.0,16.3,16.32,16.29,16.3,372769.0
2017-06-14 09:50:00,16.3,16.31,16.23,16.24,686076.0,16.3,16.31,16.23,16.24,686076.0
2017-06-14 10:00:00,16.24,16.28,16.24,16.27,231723.0,16.24,16.28,16.24,16.27,231723.0
2017-06-14 10:10:00,16.27,16.32,16.27,16.28,216789.0,16.27,16.32,16.27,16.28,216789.0
2017-06-14 10:20:00,16.28,16.3,16.27,16.29,146487.0,16.28,16.3,16.27,16.29,146487.0
2017-06-14 10:30:00,16.29,16.3,16.27,16.28,721313.0,16.29,16.3,16.27,16.28,721313.0
2017-06-14 10:40:00,16.28,16.3,16.26,16.29,240898.0,16.28,16.3,16.26,16.29,240898.0
2017-06-14 10:50:00,16.29,16.3,16.26,16.28,228900.0,16.29,16.3,16.26,16.28,228900.0
2017-06-14 11:00:00,16.29,16.29,16.25,16.25,106404.0,16.29,16.29,16.25,16.25,106404.0
2017-06-14 11:10:00,16.25,16.27,16.25,16.26,146138.0,16.25,16.27,16.25,16.26,146138.0
2017-06-14 11:20:00,16.27,16.29,16.26,16.28,372266.0,16.27,16.29,16.26,16.28,372266.0
2017-06-14 11:30:00,16.28,16.28,16.26,16.28,105281.0,16.28,16.28,16.26,16.28,105281.0
2017-06-14 11:40:00,16.28,16.3,16.25,16.25,100194.0,16.28,16.3,16.25,16.25,100194.0
2017-06-14 11:50:00,16.25,16.27,16.25,16.26,67105.0,16.25,16.27,16.25,16.26,67105.0
2017-06-14 12:00:00,16.25,16.27,16.24,16.25,157093.0,16.25,16.27,16.24,16.25,157093.0
2017-06-14 12:10:00,16.25,16.25,16.23,16.23,63765.0,16.25,16.25,16.23,16.23,63765.0
2017-06-14 12:20:00,16.24,16.27,16.24,16.27,86384.0,16.24,16.27,16.24,16.27,86384.0
2017-06-14 12:30:00,16.27,16.28,16.25,16.25,66141.0,16.27,16.28,16.25,16.25,66141.0
2017-06-14 12:40:00,16.26,16.26,16.25,16.26,32948.0,16.26,16.26,16.25,16.26,32948.0
2017-06-14 12:50:00,16.26,16.27,16.25,16.25,71310.0,16.26,16.27,16.25,16.25,71310.0
2017-06-14 13:00:00,16.25,16.25,16.23,16.24,65853.0,16.25,16.25,16.23,16.24,65853.0
2017-06-14 13:10:00,16.24,16.24,16.17,16.2,118361.0,16.24,16.24,16.17,16.2,118361.0
2017-06-14 13:20:00,16.2,16.23,16.19,16.21,130968.0,16.2,16.23,16.19,16.21,130968.0
2017-06-14 13:30:00,16.21,16.25,16.21,16.25,75855.0,16.21,16.25,16.21,16.25,75855.0
2017-06-14 13:40:00,16.25,16.28,16.24,16.28,91829.0,16.25,16.28,16.24,16.28,91829.0
2017-06-14 13:50:00,16.28,16.28,16.26,16.26,70036.0,16.28,16.28,16.26,16.26,70036.0
2017-06-14 14:00:00,16.27,16.37,16.21,16.28,1856139.0,16.27,16.37,16.21,16.28,1856139.0
2017-06-14 14:10:00,16.28,16.28,16.18,16.21,424478.0,16.28,16.28,16.18,16.21,424478.0
2017-06-14 14:20:00,16.2,16.25,16.18,16.21,184106.0,16.2,16.25,16.18,16.21,184106.0
2017-06-14 14:30:00,16.21,16.25,16.15,16.2,730939.0,16.21,16.25,16.15,16.2,730939.0
2017-06-14 14:40:00,16.19,16.22,16.15,16.17,477014.0,16.19,16.22,16.15,16.17,477014.0
2017-06-14 14:50:00,16.17,16.19,16.13,16.13,220136.0,16.17,16.19,16.13,16.13,220136.0
2017-06-14 15:00:00,16.14,16.14,16.03,16.06,743188.0,16.14,16.14,16.03,16.06,743188.0
2017-06-14 15:10:00,16.06,16.07,16.0,16.01,363055.0,16.06,16.07,16.0,16.01,363055.0
2017-06-14 15:20:00,16.01,16.01,15.95,15.96,1008511.0,16.01,16.01,15.95,15.96,1008511.0
2017-06-14 15:30:00,15.95,15.99,15.95,15.98,251564.0,15.95,15.99,15.95,15.98,251564.0
2017-06-14 15:40:00,15.98,15.98,15.94,15.95,399046.0,15.98,15.98,15.94,15.95,399046.0
2017-06-14 15:50:00,15.95,15.96,15.94,15.95,687444.0,15.95,15.96,15.94,15.95,687444.0
2017-06-15 09:30:00,15.82,15.83,15.79,15.83,889187.0,15.82,15.83,15.79,15.83,889187.0
2017-06-15 09:40:00,15.83,15.94,15.82,15.89,1221827.0,15.83,15.94,15.82,15.89,1221827.0
2017-06-15 09:50:00,15.89,15.89,15.83,15.84,143212.0,15.89,15.89,15.83,15.84,143212.0
2017-06-15 10:00:00,15.84,15.86,15.82,15.84,216311.0,15.84,15.86,15.82,15.84,216311.0
2017-06-15 10:10:00,15.83,15.87,15.83,15.86,303679.0,15.83,15.87,15.83,15.86,303679.0
2017-06-15 10:20:00,15.86,15.89,15.85,15.88,239306.0,15.86,15.89,15.85,15.88,239306.0
2017-06-15 10:30:00,15.87,15.88,15.82,15.84,147199.0,15.87,15.88,15.82,15.84,147199.0
2017-06-15 10:40:00,15.84,15.86,15.83,15.85,85518.0,15.84,15.86,15.83,15.85,85518.0
2017-06-15 10:50:00,15.85,15.88,15.84,15.87,80614.0,15.85,15.88,15.84,15.87,80614.0
2017-06-15 11:00:00,15.87,15.88,15.85,15.87,108438.0,15.87,15.88,15.85,15.87,108438.0
2017-06-15 11:10:00,15.87,15.88,15.85,15.86,35936.0,15.87,15.88,15.85,15.86,35936.0
2017-06-15 11:20:00,15.87,15.87,15.85,15.86,63120.0,15.87,15.87,15.85,15.86,63120.0
2017-06-15 11:30:00,15.85,15.87,15.85,15.86,34823.0,15.85,15.87,15.85,15.86,34823.0
2017-06-15 11:40:00,15.87,15.88,15.86,15.87,79456.0,15.87,15.88,15.86,15.87,79456.0
2017-06-15 11:50:00,15.88,15.88,15.84,15.85,144218.0,15.88,15.88,15.84,15.85,144218.0
2017-06-15 12:00:00,15.85,15.86,15.84,15.85,32330.0,15.85,15.86,15.84,15.85,32330.0
2017-06-15 12:10:00,15.85,15.86,15.85,15.85,32268.0,15.85,15.86,15.85,15.85,32268.0
2017-06-15 12:20:00,15.85,15.86,15.84,15.84,28046.0,15.85,15.86,15.84,15.84,28046.0
2017-06-15 12:30:00,15.85,15.85,15.84,15.85,23239.0,15.85,15.85,15.84,15.85,23239.0
2017-06-15 12:40:00,15.84,15.85,15.84,15.85,49245.0,15.84,15.85,15.84,15.85,49245.0
2017-06-15 12:50:00,15.85,15.87,15.84,15.86,43331.0,15.85,15.87,15.84,15.86,43331.0
2017-06-15 13:00:00,15.86,15.87,15.84,15.85,63019.0,15.86,15.87,15.84,15.85,63019.0
2017-06-15 13:10:00,15.85,15.86,15.84,15.85,74119.0,15.85,15.86,15.84,15.85,74119.0
2017-06-15 13:20:00,15.85,15.86,15.83,15.84,73284.0,15.85,15.86,15.83,15.84,73284.0
2017-06-15 13:30:00,15.84,15.86,15.83,15.86,49208.0,15.84,15.86,15.83,15.86,49208.0
2017-06-15 13:40:00,15.85,15.86,15.85,15.86,17311.0,15.85,15.86,15.85,15.86,17311.0
2017-06-15 13:50:00,15.85,15.86,15.85,15.85,14608.0,15.85,15.86,15.85,15.85,14608.0
2017-06-15 14:00:00,15.86,15.87,15.85,15.86,38239.0,15.86,15.87,15.85,15.86,38239.0
2017-06-15 14:10:00,15.86,15.87,15.86,15.87,25605.0,15.86,15.87,15.86,15.87,25605.0
2017-06-15 14:20:00,15.87,15.87,15.86,15.87,25856.0,15.87,15.87,15.86,15.87,25856.0
2017-06-15 14:30:00,15.87,15.87,15.86,15.87,25321.0,15.87,15.87,15.86,15.87,25321.0
2017-06-15 14:40:00,15.87,15.89,15.86,15.88,105913.0,15.87,15.89,15.86,15.88,105913.0
2017-06-15 14:50:00,15.88,15.89,15.87,15.88,36834.0,15.88,15.89,15.87,15.88,36834.0
2017-06-15 15:00:00,15.88,15.91,15.86,15.9,470343.0,15.88,15.91,15.86,15.9,470343.0
2017-06-15 15:10:00,15.89,15.9,15.88,15.9,85469.0,15.89,15.9,15.88,15.9,85469.0
2017-06-15 15:20:00,15.89,15.9,15.88,15.89,66073.0,15.89,15.9,15.88,15.89,66073.0
2017-06-15 15:30:00,15.88,15.89,15.87,15.88,107694.0,15.88,15.89,15.87,15.88,107694.0
2017-06-15 15:40:00,15.89,15.89,15.87,15.87,96345.0,15.89,15.89,15.87,15.87,96345.0
2017-06-15 15:50:00,15.87,15.88,15.87,15.87,304963.0,15.87,15.88,15.87,15.87,304963.0
2017-06-16 09:30:00,15.81,15.82,15.78,15.8,460545.0,15.81,15.82,15.78,15.8,460545.0
2017-06-16 09:40:00,15.8,15.81,15.78,15.8,142345.0,15.8,15.81,15.78,15.8,142345.0
2017-06-16 09:50:00,15.8,15.8,15.77,15.8,108782.0,15.8,15.8,15.77,15.8,108782.0
2017-06-16 10:00:00,15.8,15.82,15.78,15.79,219365.0,15.8,15.82,15.78,15.79,219365.0
2017-06-16 10:10:00,15.79,15.8,15.75,15.77,259668.0,15.79,15.8,15.75,15.77,259668.0
2017-06-16 10:20:00,15.78,15.8,15.75,15.79,191462.0,15.78,15.8,15.75,15.79,191462.0
2017-06-16 10:30:00,15.79,15.81,15.78,15.79,81108.0,15.79,15.81,15.78,15.79,81108.0
2017-06-16 10:40:00,15.79,15.81,15.78,15.79,75975.0,15.79,15.81,15.78,15.79,75975.0
2017-06-16 10:50:00,15.79,15.82,15.79,15.79,109987.0,15.79,15.82,15.79,15.79,109987.0
2017-06-16 11:00:00,15.79,15.8,15.78,15.78,48473.0,15.79,15.8,15.78,15.78,48473.0
2017-06-16 11:10:00,15.78,15.79,15.78,15.78,41898.0,15.78,15.79,15.78,15.78,41898.0
2017-06-16 11:20:00,15.79,15.79,15.77,15.78,80457.0,15.79,15.79,15.77,15.78,80457.0
2017-06-16 11:30:00,15.78,15.8,15.78,15.79,111663.0,15.78,15.8,15.78,15.79,111663.0
2017-06-16 11:40:00,15.79,15.79,15.77,15.77,77810.0,15.79,15.79,15.77,15.77,77810.0
2017-06-16 11:50:00,15.78,15.79,15.77,15.78,29578.0,15.78,15.79,15.77,15.78,29578.0
2017-06-16 12:00:00,15.79,15.79,15.77,15.78,58984.0,15.79,15.79,15.77,15.78,58984.0
2017-06-16 12:10:00,15.77,15.8,15.77,15.79,300532.0,15.77,15.8,15.77,15.79,300532.0
2017-06-16 12:20:00,15.79,15.8,15.78,15.79,76071.0,15.79,15.8,15.78,15.79,76071.0
2017-06-16 12:30:00,15.8,15.81,15.78,15.79,60538.0,15.8,15.81,15.78,15.79,60538.0
2017-06-16 12:40:00,15.79,15.8,15.78,15.79,47843.0,15.79,15.8,15.78,15.79,47843.0
2017-06-16 12:50:00,15.79,15.8,15.78,15.79,97140.0,15.79,15.8,15.78,15.79,97140.0
2017-06-16 13:00:00,15.79,15.8,15.79,15.79,84703.0,15.79,15.8,15.79,15.79,84703.0
2017-06-16 13:10:00,15.79,15.81,15.79,15.8,41713.0,15.79,15.81,15.79,15.8,41713.0
2017-06-16 13:20:00,15.79,15.8,15.78,15.79,41206.0,15.79,15.8,15.78,15.79,41206.0
2017-06-16 13:30:00,15.79,15.81,15.79,15.8,19543.0,15.79,15.81,15.79,15.8,19543.0
2017-06-16 13:40:00,15.8,15.81,15.8,15.81,40234.0,15.8,15.81,15.8,15.81,40234.0
2017-06-16 13:50:00,15.81,15.81,15.8,15.8,26543.0,15.81,15.81,15.8,15.8,26543.0
2017-06-16 14:00:00,15.81,15.81,15.8,15.81,34334.0,15.81,15.81,15.8,15.81,34334.0
2017-06-16 14:10:00,15.81,15.82,15.8,15.8,48029.0,15.81,15.82,15.8,15.8,48029.0
2017-06-16 14:20:00,15.81,15.81,15.8,15.8,28435.0,15.81,15.81,15.8,15.8,28435.0
2017-06-16 14:30:00,15.8,15.81,15.8,15.81,181721.0,15.8,15.81,15.8,15.81,181721.0
2017-06-16 14:40:00,15.81,15.82,15.8,15.81,68975.0,15.81,15.82,15.8,15.81,68975.0
2017-06-16 14:50:00,15.82,15.82,15.81,15.81,91051.0,15.82,15.82,15.81,15.81,91051.0
2017-06-16 15:00:00,15.82,15.82,15.8,15.81,44749.0,15.82,15.82,15.8,15.81,44749.0
2017-06-16 15:10:00,15.81,15.81,15.79,15.79,94898.0,15.81,15.81,15.79,15.79,94898.0
2017-06-16 15:20:00,15.8,15.81,15.79,15.81,56688.0,15.8,15.81,15.79,15.81,56688.0
2017-06-16 15:30:00,15.81,15.81,15.79,15.79,144339.0,15.81,15.81,15.79,15.79,144339.0
2017-06-16 15:40:00,15.8,15.8,15.78,15.78,238799.0,15.8,15.8,15.78,15.78,238799.0
2017-06-16 15:50:00,15.78,15.79,15.77,15.79,493937.0,15.78,15.79,15.77,15.79,493937.0
2017-06-19 09:30:00,15.68,15.7,15.67,15.7,306690.0,15.68,15.7,15.67,15.7,306690.0
2017-06-19 09:40:00,15.7,15.7,15.67,15.68,238842.0,15.7,15.7,15.67,15.68,238842.0
2017-06-19 09:50:00,15.68,15.69,15.66,15.68,330958.0,15.68,15.69,15.66,15.68,330958.0
2017-06-19 10:00:00,15.68,15.69,15.66,15.67,181812.0,15.68,15.69,15.66,15.67,181812.0
2017-06-19 10:10:00,15.67,15.69,15.66,15.68,126588.0,15.67,15.69,15.66,15.68,126588.0
2017-06-19 10:20:00,15.68,15.68,15.65,15.67,169767.0,15.68,15.68,15.65,15.67,169767.0
2017-06-19 10:30:00,15.67,15.67,15.64,15.65,116140.0,15.67,15.67,15.64,15.65,116140.0
2017-06-19 10:40:00,15.64,15.68,15.63,15.67,96735.0,15.64,15.68,15.63,15.67,96735.0
2017-06-19 10:50:00,15.67,15.69,15.67,15.68,37478.0,15.67,15.69,15.67,15.68,37478.0
2017-06-19 11:00:00,15.68,15.68,15.66,15.67,68775.0,15.68,15.68,15.66,15.67,68775.0
2017-06-19 11:10:00,15.67,15.69,15.66,15.68,66962.0,15.67,15.69,15.66,15.68,66962.0
2017-06-19 11:20:00,15.68,15.68,15.66,15.67,82926.0,15.68,15.68,15.66,15.67,82926.0
2017-06-19 11:30:00,15.67,15.68,15.66,15.67,52422.0,15.67,15.68,15.66,15.67,52422.0
2017-06-19 11:40:00,15.67,15.68,15.66,15.66,124455.0,15.67,15.68,15.66,15.66,124455.0
2017-06-19 11:50:00,15.67,15.69,15.66,15.68,319879.0,15.67,15.69,15.66,15.68,319879.0
2017-06-19 12:00:00,15.68,15.68,15.67,15.67,138566.0,15.68,15.68,15.67,15.67,138566.0
2017-06-19 12:10:00,15.67,15.68,15.66,15.67,175799.0,15.67,15.68,15.66,15.67,175799.0
2017-06-19 12:20:00,15.67,15.69,15.66,15.68,299193.0,15.67,15.69,15.66,15.68,299193.0
2017-06-19 12:30:00,15.68,15.68,15.67,15.68,25018.0,15.68,15.68,15.67,15.68,25018.0
2017-06-19 12:40:00,15.68,15.68,15.67,15.67,72621.0,15.68,15.68,15.67,15.67,72621.0
2017-06-19 12:50:00,15.68,15.68,15.66,15.67,377435.0,15.68,15.68,15.66,15.67,377435.0
2017-06-19 13:00:00,15.67,15.68,15.66,15.66,148304.0,15.67,15.68,15.66,15.66,148304.0
2017-06-19 13:10:00,15.66,15.67,15.65,15.67,160119.0,15.66,15.67,15.65,15.67,160119.0
2017-06-19 13:20:00,15.66,15.67,15.64,15.64,180375.0,15.66,15.67,15.64,15.64,180375.0
2017-06-19 13:30:00,15.65,15.65,15.64,15.64,79936.0,15.65,15.65,15.64,15.64,79936.0
2017-06-19 13:40:00,15.65,15.66,15.64,15.66,32496.0,15.65,15.66,15.64,15.66,32496.0
2017-06-19 13:50:00,15.66,15.67,15.65,15.67,94187.0,15.66,15.67,15.65,15.67,94187.0
2017-06-19 14:00:00,15.67,15.67,15.64,15.66,331486.0,15.67,15.67,15.64,15.66,331486.0
2017-06-19 14:10:00,15.65,15.66,15.65,15.66,54270.0,15.65,15.66,15.65,15.66,54270.0
2017-06-19 14:20:00,15.66,15.67,15.65,15.66,243933.0,15.66,15.67,15.65,15.66,243933.0
2017-06-19 14:30:00,15.66,15.66,15.64,15.64,159185.0,15.66,15.66,15.64,15.64,159185.0
2017-06-19 14:40:00,15.65,15.65,15.61,15.61,346968.0,15.65,15.65,15.61,15.61,346968.0
2017-06-19 14:50:00,15.62,15.63,15.61,15.62,686379.0,15.62,15.63,15.61,15.62,686379.0
2017-06-19 15:00:00,15.62,15.63,15.6,15.61,139111.0,15.62,15.63,15.6,15.61,139111.0
2017-06-19 15:10:00,15.61,15.62,15.61,15.62,46550.0,15.61,15.62,15.61,15.62,46550.0
2017-06-19 15:20:00,15.62,15.62,15.61,15.62,96578.0,15.62,15.62,15.61,15.62,96578.0
2017-06-19 15:30:00,15.61,15.62,15.61,15.61,172758.0,15.61,15.62,15.61,15.61,172758.0
2017-06-19 15:40:00,15.61,15.62,15.6,15.61,250047.0,15.61,15.62,15.6,15.61,250047.0
2017-06-19 15:50:00,15.61,15.61,15.6,15.6,650619.0,15.61,15.61,15.6,15.6,650619.0
2017-06-20 09:30:00,15.57,15.59,15.56,15.57,262897.0,15.57,15.59,15.56,15.57,262897.0
2017-06-20 09:40:00,15.57,15.58,15.52,15.53,413160.0,15.57,15.58,15.52,15.53,413160.0
2017-06-20 09:50:00,15.53,15.56,15.52,15.54,216137.0,15.53,15.56,15.52,15.54,216137.0
2017-06-20 10:00:00,15.53,15.55,15.51,15.55,270612.0,15.53,15.55,15.51,15.55,270612.0
2017-06-20 10:10:00,15.54,15.56,15.54,15.56,187002.0,15.54,15.56,15.54,15.56,187002.0
2017-06-20 10:20:00,15.56,15.6,15.55,15.59,460703.0,15.56,15.6,15.55,15.59,460703.0
2017-06-20 10:30:00,15.59,15.6,15.57,15.59,139337.0,15.59,15.6,15.57,15.59,139337.0
2017-06-20 10:40:00,15.58,15.59,15.57,15.57,38170.0,15.58,15.59,15.57,15.57,38170.0
2017-06-20 10:50:00,15.58,15.6,15.56,15.57,90931.0,15.58,15.6,15.56,15.57,90931.0
2017-06-20 11:00:00,15.57,15.58,15.56,15.57,98425.0,15.57,15.58,15.56,15.57,98425.0
2017-06-20 11:10:00,15.57,15.57,15.55,15.56,109417.0,15.57,15.57,15.55,15.56,109417.0
2017-06-20 11:20:00,15.55,15.58,15.54,15.57,222718.0,15.55,15.58,15.54,15.57,222718.0
2017-06-20 11:30:00,15.57,15.58,15.56,15.56,90348.0,15.57,15.58,15.56,15.56,90348.0
2017-06-20 11:40:00,15.57,15.58,15.56,15.58,117813.0,15.57,15.58,15.56,15.58,117813.0
2017-06-20 11:50:00,15.58,15.59,15.57,15.58,139677.0,15.58,15.59,15.57,15.58,139677.0
2017-06-20 12:00:00,15.58,15.59,15.57,15.59,73709.0,15.58,15.59,15.57,15.59,73709.0
2017-06-20 12:10:00,15.58,15.6,15.58,15.59,513413.0,15.58,15.6,15.58,15.59,513413.0
2017-06-20 12:20:00,15.59,15.6,15.58,15.59,84837.0,15.59,15.6,15.58,15.59,84837.0
2017-06-20 12:30:00,15.58,15.59,15.58,15.58,131216.0,15.58,15.59,15.58,15.58,131216.0
2017-06-20 12:40:00,15.58,15.58,15.57,15.57,147699.0,15.58,15.58,15.57,15.57,147699.0
2017-06-20 12:50:00,15.58,15.59,15.57,15.58,78250.0,15.58,15.59,15.57,15.58,78250.0
2017-06-20 13:00:00,15.59,15.59,15.58,15.59,33441.0,15.59,15.59,15.58,15.59,33441.0
2017-06-20 13:10:00,15.58,15.59,15.57,15.58,194627.0,15.58,15.59,15.57,15.58,194627.0
2017-06-20 13:20:00,15.58,15.59,15.56,15.57,124344.0,15.58,15.59,15.56,15.57,124344.0
2017-06-20 13:30:00,15.57,15.58,15.56,15.58,38572.0,15.57,15.58,15.56,15.58,38572.0
2017-06-20 13:40:00,15.58,15.59,15.57,15.58,67921.0,15.58,15.59,15.57,15.58,67921.0
2017-06-20 13:50:00,15.59,15.59,15.58,15.59,117273.0,15.59,15.59,15.58,15.59,117273.0
2017-06-20 14:00:00,15.59,15.59,15.58,15.59,60902.0,15.59,15.59,15.58,15.59,60902.0
2017-06-20 14:10:00,15.58,15.59,15.57,15.59,24108.0,15.58,15.59,15.57,15.59,24108.0
2017-06-20 14:20:00,15.59,15.59,15.58,15.58,41072.0,15.59,15.59,15.58,15.58,41072.0
2017-06-20 14:30:00,15.59,15.6,15.58,15.6,36451.0,15.59,15.6,15.58,15.6,36451.0
2017-06-20 14:40:00,15.6,15.61,15.59,15.61,79403.0,15.6,15.61,15.59,15.61,79403.0
2017-06-20 14:50:00,15.61,15.61,15.6,15.61,17648.0,15.61,15.61,15.6,15.61,17648.0
2017-06-20 15:00:00,15.61,15.61,15.59,15.6,99405.0,15.61,15.61,15.59,15.6,99405.0
2017-06-20 15:10:00,15.61,15.61,15.59,15.6,23045.0,15.61,15.61,15.59,15.6,23045.0
2017-06-20 15:20:00,15.6,15.61,15.59,15.61,106889.0,15.6,15.61,15.59,15.61,106889.0
2017-06-20 15:30:00,15.61,15.61,15.59,15.59,139171.0,15.61,15.61,15.59,15.59,139171.0
2017-06-20 15:40:00,15.59,15.6,15.58,15.58,95415.0,15.59,15.6,15.58,15.58,95415.0
2017-06-20 15:50:00,15.59,15.59,15.58,15.58,146667.0,15.59,15.59,15.58,15.58,146667.0
2017-06-21 09:30:00,15.52,15.56,15.51,15.52,459958.0,15.52,15.56,15.51,15.52,459958.0
2017-06-21 09:40:00,15.53,15.54,15.5,15.51,221404.0,15.53,15.54,15.5,15.51,221404.0
2017-06-21 09:50:00,15.51,15.53,15.5,15.52,203473.0,15.51,15.53,15.5,15.52,203473.0
2017-06-21 10:00:00,15.52,15.53,15.5,15.53,165613.0,15.52,15.53,15.5,15.53,165613.0
2017-06-21 10:10:00,15.53,15.54,15.51,15.54,105640.0,15.53,15.54,15.51,15.54,105640.0
2017-06-21 10:20:00,15.53,15.55,15.52,15.52,171217.0,15.53,15.55,15.52,15.52,171217.0
2017-06-21 10:30:00,15.53,15.57,15.51,15.54,335451.0,15.53,15.57,15.51,15.54,335451.0
2017-06-21 10:40:00,15.55,15.57,15.54,15.56,75459.0,15.55,15.57,15.54,15.56,75459.0
2017-06-21 10:50:00,15.55,15.57,15.55,15.55,120352.0,15.55,15.57,15.55,15.55,120352.0
2017-06-21 11:00:00,15.55,15.56,15.54,15.55,96578.0,15.55,15.56,15.54,15.55,96578.0
2017-06-21 11:10:00,15.55,15.56,15.54,15.56,49121.0,15.55,15.56,15.54,15.56,49121.0
2017-06-21 11:20:00,15.56,15.56,15.53,15.54,84152.0,15.56,15.56,15.53,15.54,84152.0
2017-06-21 11:30:00,15.54,15.55,15.53,15.54,121704.0,15.54,15.55,15.53,15.54,121704.0
2017-06-21 11:40:00,15.54,15.55,15.53,15.55,56340.0,15.54,15.55,15.53,15.55,56340.0
2017-06-21 11:50:00,15.54,15.55,15.54,15.54,28045.0,15.54,15.55,15.54,15.54,28045.0
2017-06-21 12:00:00,15.54,15.55,15.53,15.54,53998.0,15.54,15.55,15.53,15.54,53998.0
2017-06-21 12:10:00,15.53,15.54,15.52,15.53,123685.0,15.53,15.54,15.52,15.53,123685.0
2017-06-21 12:20:00,15.54,15.54,15.52,15.53,132767.0,15.54,15.54,15.52,15.53,132767.0
2017-06-21 12:30:00,15.54,15.54,15.52,15.53,131616.0,15.54,15.54,15.52,15.53,131616.0
2017-06-21 12:40:00,15.53,15.54,15.51,15.52,117984.0,15.53,15.54,15.51,15.52,117984.0
2017-06-21 12:50:00,15.52,15.53,15.51,15.52,113003.0,15.52,15.53,15.51,15.52,113003.0
2017-06-21 13:00:00,15.52,15.53,15.51,15.53,165768.0,15.52,15.53,15.51,15.53,165768.0
2017-06-21 13:10:00,15.53,15.54,15.52,15.53,70709.0,15.53,15.54,15.52,15.53,70709.0
2017-06-21 13:20:00,15.53,15.54,15.51,15.52,225961.0,15.53,15.54,15.51,15.52,225961.0
2017-06-21 13:30:00,15.52,15.54,15.51,15.54,75996.0,15.52,15.54,15.51,15.54,75996.0
2017-06-21 13:40:00,15.54,15.56,15.53,15.55,152837.0,15.54,15.56,15.53,15.55,152837.0
2017-06-21 13:50:00,15.55,15.56,15.54,15.54,117014.0,15.55,15.56,15.54,15.54,117014.0
2017-06-21 14:00:00,15.54,15.55,15.54,15.54,70609.0,15.54,15.55,15.54,15.54,70609.0
2017-06-21 14:10:00,15.54,15.55,15.54,15.55,61266.0,15.54,15.55,15.54,15.55,61266.0
2017-06-21 14:20:00,15.55,15.56,15.54,15.55,216942.0,15.55,15.56,15.54,15.55,216942.0
2017-06-21 14:30:00,15.55,15.56,15.54,15.56,49922.0,15.55,15.56,15.54,15.56,49922.0
2017-06-21 14:40:00,15.56,15.57,15.56,15.57,95360.0,15.56,15.57,15.56,15.57,95360.0
2017-06-21 14:50:00,15.57,15.58,15.56,15.56,261912.0,15.57,15.58,15.56,15.56,261912.0
2017-06-21 15:00:00,15.56,15.59,15.56,15.57,239545.0,15.56,15.59,15.56,15.57,239545.0
2017-06-21 15:10:00,15.58,15.58,15.56,15.57,88841.0,15.58,15.58,15.56,15.57,88841.0
2017-06-21 15:20:00,15.57,15.57,15.55,15.56,103948.0,15.57,15.57,15.55,15.56,103948.0
2017-06-21 15:30:00,15.56,15.56,15.55,15.56,60887.0,15.56,15.56,15.55,15.56,60887.0
2017-06-21 15:40:00,15.55,15.56,15.54,15.54,123534.0,15.55,15.56,15.54,15.54,123534.0
2017-06-21 15:50:00,15.55,15.55,15.54,15.54,525298.0,15.55,15.55,15.54,15.54,525298.0
2017-06-22 09:30:00,15.68,15.7,15.67,15.68,274389.0,15.68,15.7,15.67,15.68,274389.0
2017-06-22 09:40:00,15.68,15.69,15.66,15.68,207097.0,15.68,15.69,15.66,15.68,207097.0
2017-06-22 09:50:00,15.68,15.69,15.66,15.67,298185.0,15.68,15.69,15.66,15.67,298185.0
2017-06-22 10:00:00,15.67,15.68,15.64,15.65,150268.0,15.67,15.68,15.64,15.65,150268.0
2017-06-22 10:10:00,15.65,15.66,15.64,15.65,139103.0,15.65,15.66,15.64,15.65,139103.0
2017-06-22 10:20:00,15.64,15.69,15.64,15.68,67174.0,15.64,15.69,15.64,15.68,67174.0
2017-06-22 10:30:00,15.68,15.69,15.67,15.68,127960.0,15.68,15.69,15.67,15.68,127960.0
2017-06-22 10:40:00,15.67,15.7,15.66,15.67,165983.0,15.67,15.7,15.66,15.67,165983.0
2017-06-22 10:50:00,15.66,15.69,15.66,15.69,270058.0,15.66,15.69,15.66,15.69,270058.0
2017-06-22 11:00:00,15.69,15.71,15.68,15.7,204104.0,15.69,15.71,15.68,15.7,204104.0
2017-06-22 11:10:00,15.71,15.73,15.7,15.72,204171.0,15.71,15.73,15.7,15.72,204171.0
2017-06-22 11:20:00,15.73,15.73,15.69,15.7,305448.0,15.73,15.73,15.69,15.7,305448.0
2017-06-22 11:30:00,15.7,15.71,15.69,15.7,152390.0,15.7,15.71,15.69,15.7,152390.0
2017-06-22 11:40:00,15.7,15.71,15.68,15.69,133355.0,15.7,15.71,15.68,15.69,133355.0
2017-06-22 11:50:00,15.69,15.7,15.68,15.7,58412.0,15.69,15.7,15.68,15.7,58412.0
2017-06-22 12:00:00,15.7,15.7,15.69,15.7,69749.0,15.7,15.7,15.69,15.7,69749.0
2017-06-22 12:10:00,15.7,15.71,15.68,15.71,96918.0,15.7,15.71,15.68,15.71,96918.0
2017-06-22 12:20:00,15.7,15.71,15.69,15.7,33682.0,15.7,15.71,15.69,15.7,33682.0
2017-06-22 12:30:00,15.7,15.7,15.68,15.7,116849.0,15.7,15.7,15.68,15.7,116849.0
2017-06-22 12:40:00,15.69,15.7,15.68,15.7,76343.0,15.69,15.7,15.68,15.7,76343.0
2017-06-22 12:50:00,15.7,15.7,15.69,15.7,146351.0,15.7,15.7,15.69,15.7,146351.0
2017-06-22 13:00:00,15.7,15.7,15.67,15.68,52522.0,15.7,15.7,15.67,15.68,52522.0
2017-06-22 13:10:00,15.67,15.68,15.67,15.68,26879.0,15.67,15.68,15.67,15.68,26879.0
2017-06-22 13:20:00,15.67,15.68,15.64,15.66,121671.0,15.67,15.68,15.64,15.66,121671.0
2017-06-22 13:30:00,15.66,15.66,15.65,15.66,20081.0,15.66,15.66,15.65,15.66,20081.0
2017-06-22 13:40:00,15.66,15.66,15.65,15.66,67367.0,15.66,15.66,15.65,15.66,67367.0
2017-06-22 13:50:00,15.66,15.66,15.65,15.65,39027.0,15.66,15.66,15.65,15.65,39027.0
2017-06-22 14:00:00,15.65,15.65,15.63,15.65,107044.0,15.65,15.65,15.63,15.65,107044.0
2017-06-22 14:10:00,15.65,15.66,15.65,15.66,71909.0,15.65,15.66,15.65,15.66,71909.0
2017-06-22 14:20:00,15.66,15.66,15.65,15.66,20596.0,15.66,15.66,15.65,15.66,20596.0
2017-06-22 14:30:00,15.66,15.67,15.65,15.66,53864.0,15.66,15.67,15.65,15.66,53864.0
2017-06-22 14:40:00,15.67,15.67,15.66,15.67,59459.0,15.67,15.67,15.66,15.67,59459.0
2017-06-22 14:50:00,15.67,15.68,15.67,15.68,33291.0,15.67,15.68,15.67,15.68,33291.0
2017-06-22 15:00:00,15.68,15.69,15.67,15.68,113376.0,15.68,15.69,15.67,15.68,113376.0
2017-06-22 15:10:00,15.69,15.7,15.68,15.7,63123.0,15.69,15.7,15.68,15.7,63123.0
2017-06-22 15:20:00,15.7,15.7,15.69,15.69,67337.0,15.7,15.7,15.69,15.69,67337.0
2017-06-22 15:30:00,15.69,15.7,15.67,15.68,180096.0,15.69,15.7,15.67,15.68,180096.0
2017-06-22 15:40:00,15.68,15.68,15.67,15.68,117489.0,15.68,15.68,15.67,15.68,117489.0
2017-06-22 15:50:00,15.68,15.69,15.67,15.68,425482.0,15.68,15.69,15.67,15.68,425482.0
2017-06-23 09:30:00,15.83,15.83,15.79,15.79,470430.0,15.83,15.83,15.79,15.79,470430.0
2017-06-23 09:40:00,15.8,15.82,15.79,15.81,291920.0,15.8,15.82,15.79,15.81,291920.0
2017-06-23 09:50:00,15.81,15.82,15.79,15.81,111470.0,15.81,15.82,15.79,15.81,111470.0
2017-06-23 10:00:00,15.8,15.82,15.79,15.8,155159.0,15.8,15.82,15.79,15.8,155159.0
2017-06-23 10:10:00,15.81,15.81,15.79,15.79,60639.0,15.81,15.81,15.79,15.79,60639.0
2017-06-23 10:20:00,15.79,15.8,15.76,15.8,224742.0,15.79,15.8,15.76,15.8,224742.0
2017-06-23 10:30:00,15.8,15.82,15.79,15.81,255529.0,15.8,15.82,15.79,15.81,255529.0
2017-06-23 10:40:00,15.8,15.82,15.8,15.81,192518.0,15.8,15.82,15.8,15.81,192518.0
2017-06-23 10:50:00,15.81,15.82,15.8,15.8,228241.0,15.81,15.82,15.8,15.8,228241.0
2017-06-23 11:00:00,15.81,15.82,15.8,15.82,208174.0,15.81,15.82,15.8,15.82,208174.0
2017-06-23 11:10:00,15.82,15.84,15.81,15.83,137691.0,15.82,15.84,15.81,15.83,137691.0
2017-06-23 11:20:00,15.83,15.85,15.83,15.83,110796.0,15.83,15.85,15.83,15.83,110796.0
2017-06-23 11:30:00,15.83,15.84,15.82,15.82,51188.0,15.83,15.84,15.82,15.82,51188.0
2017-06-23 11:40:00,15.82,15.83,15.81,15.82,90235.0,15.82,15.83,15.81,15.82,90235.0
2017-06-23 11:50:00,15.82,15.82,15.8,15.8,97760.0,15.82,15.82,15.8,15.8,97760.0
2017-06-23 12:00:00,15.8,15.81,15.8,15.8,71653.0,15.8,15.81,15.8,15.8,71653.0
2017-06-23 12:10:00,15.81,15.81,15.79,15.79,71367.0,15.81,15.81,15.79,15.79,71367.0
2017-06-23 12:20:00,15.79,15.81,15.79,15.81,101705.0,15.79,15.81,15.79,15.81,101705.0
2017-06-23 12:30:00,15.8,15.81,15.79,15.79,68729.0,15.8,15.81,15.79,15.79,68729.0
2017-06-23 12:40:00,15.79,15.8,15.78,15.78,98430.0,15.79,15.8,15.78,15.78,98430.0
2017-06-23 12:50:00,15.78,15.79,15.77,15.78,70877.0,15.78,15.79,15.77,15.78,70877.0
2017-06-23 13:00:00,15.77,15.79,15.76,15.77,188023.0,15.77,15.79,15.76,15.77,188023.0
2017-06-23 13:10:00,15.78,15.79,15.77,15.79,49098.0,15.78,15.79,15.77,15.79,49098.0
2017-06-23 13:20:00,15.79,15.79,15.76,15.78,113168.0,15.79,15.79,15.76,15.78,113168.0
2017-06-23 13:30:00,15.79,15.79,15.78,15.79,35080.0,15.79,15.79,15.78,15.79,35080.0
2017-06-23 13:40:00,15.79,15.8,15.78,15.79,54284.0,15.79,15.8,15.78,15.79,54284.0
2017-06-23 13:50:00,15.79,15.8,15.79,15.8,23123.0,15.79,15.8,15.79,15.8,23123.0
2017-06-23 14:00:00,15.8,15.81,15.79,15.8,52152.0,15.8,15.81,15.79,15.8,52152.0
2017-06-23 14:10:00,15.81,15.81,15.79,15.79,69946.0,15.81,15.81,15.79,15.79,69946.0
2017-06-23 14:20:00,15.8,15.8,15.79,15.79,15000.0,15.8,15.8,15.79,15.79,15000.0
2017-06-23 14:30:00,15.79,15.8,15.79,15.79,35247.0,15.79,15.8,15.79,15.79,35247.0
2017-06-23 14:40:00,15.79,15.8,15.79,15.79,36148.0,15.79,15.8,15.79,15.79,36148.0
2017-06-23 14:50:00,15.79,15.8,15.78,15.79,47853.0,15.79,15.8,15.78,15.79,47853.0
2017-06-23 15:00:00,15.79,15.79,15.78,15.79,93410.0,15.79,15.79,15.78,15.79,93410.0
2017-06-23 15:10:00,15.79,15.79,15.78,15.78,41056.0,15.79,15.79,15.78,15.78,41056.0
2017-06-23 15:20:00,15.78,15.79,15.78,15.78,124624.0,15.78,15.79,15.78,15.78,124624.0
2017-06-23 15:30:00,15.78,15.79,15.77,15.79,318584.0,15.78,15.79,15.77,15.79,318584.0
2017-06-23 15:40:00,15.78,15.8,15.78,15.8,136764.0,15.78,15.8,15.78,15.8,136764.0
2017-06-23 15:50:00,15.79,15.8,15.79,15.79,229313.0,15.79,15.8,15.79,15.79,229313.0
2017-06-26 09:30:00,15.71,15.73,15.7,15.71,412390.0,15.71,15.73,15.7,15.71,412390.0
2017-06-26 09:40:00,15.71,15.73,15.7,15.71,216812.0,15.71,15.73,15.7,15.71,216812.0
2017-06-26 09:50:00,15.71,15.72,15.69,15.71,150049.0,15.71,15.72,15.69,15.71,150049.0
2017-06-26 10:00:00,15.71,15.72,15.68,15.69,231475.0,15.71,15.72,15.68,15.69,231475.0
2017-06-26 10:10:00,15.68,15.7,15.67,15.7,181025.0,15.68,15.7,15.67,15.7,181025.0
2017-06-26 10:20:00,15.69,15.71,15.68,15.69,228001.0,15.69,15.71,15.68,15.69,228001.0
2017-06-26 10:30:00,15.69,15.71,15.66,15.68,133507.0,15.69,15.71,15.66,15.68,133507.0
2017-06-26 10:40:00,15.68,15.7,15.68,15.69,59685.0,15.68,15.7,15.68,15.69,59685.0
2017-06-26 10:50:00,15.68,15.69,15.66,15.67,136981.0,15.68,15.69,15.66,15.67,136981.0
2017-06-26 11:00:00,15.67,15.68,15.66,15.68,71241.0,15.67,15.68,15.66,15.68,71241.0
2017-06-26 11:10:00,15.68,15.71,15.67,15.7,126724.0,15.68,15.71,15.67,15.7,126724.0
2017-06-26 11:20:00,15.69,15.7,15.68,15.69,62683.0,15.69,15.7,15.68,15.69,62683.0
2017-06-26 11:30:00,15.69,15.69,15.67,15.68,42028.0,15.69,15.69,15.67,15.68,42028.0
2017-06-26 11:40:00,15.67,15.68,15.65,15.67,86631.0,15.67,15.68,15.65,15.67,86631.0
2017-06-26 11:50:00,15.66,15.69,15.66,15.69,31959.0,15.66,15.69,15.66,15.69,31959.0
2017-06-26 12:00:00,15.69,15.71,15.68,15.7,38645.0,15.69,15.71,15.68,15.7,38645.0
2017-06-26 12:10:00,15.71,15.71,15.67,15.68,68468.0,15.71,15.71,15.67,15.68,68468.0
2017-06-26 12:20:00,15.68,15.68,15.67,15.68,30830.0,15.68,15.68,15.67,15.68,30830.0
2017-06-26 12:30:00,15.67,15.68,15.67,15.68,55857.0,15.67,15.68,15.67,15.68,55857.0
2017-06-26 12:40:00,15.67,15.68,15.67,15.68,12339.0,15.67,15.68,15.67,15.68,12339.0
2017-06-26 12:50:00,15.68,15.7,15.67,15.69,49826.0,15.68,15.7,15.67,15.69,49826.0
2017-06-26 13:00:00,15.69,15.7,15.69,15.69,67459.0,15.69,15.7,15.69,15.69,67459.0
2017-06-26 13:10:00,15.69,15.71,15.68,15.71,29749.0,15.69,15.71,15.68,15.71,29749.0
2017-06-26 13:20:00,15.71,15.73,15.7,15.72,49343.0,15.71,15.73,15.7,15.72,49343.0
2017-06-26 13:30:00,15.72,15.74,15.72,15.73,31415.0,15.72,15.74,15.72,15.73,31415.0
2017-06-26 13:40:00,15.73,15.73,15.72,15.73,14507.0,15.73,15.73,15.72,15.73,14507.0
2017-06-26 13:50:00,15.72,15.73,15.72,15.72,49568.0,15.72,15.73,15.72,15.72,49568.0
2017-06-26 14:00:00,15.72,15.73,15.71,15.72,72781.0,15.72,15.73,15.71,15.72,72781.0
2017-06-26 14:10:00,15.71,15.72,15.7,15.71,47433.0,15.71,15.72,15.7,15.71,47433.0
2017-06-26 14:20:00,15.71,15.71,15.68,15.69,66768.0,15.71,15.71,15.68,15.69,66768.0
2017-06-26 14:30:00,15.7,15.7,15.68,15.69,30640.0,15.7,15.7,15.68,15.69,30640.0
2017-06-26 14:40:00,15.69,15.69,15.67,15.68,81334.0,15.69,15.69,15.67,15.68,81334.0
2017-06-26 14:50:00,15.67,15.68,15.67,15.68,12344.0,15.67,15.68,15.67,15.68,12344.0
2017-06-26 15:00:00,15.68,15.69,15.67,15.68,54422.0,15.68,15.69,15.67,15.68,54422.0
2017-06-26 15:10:00,15.69,15.69,15.68,15.69,28364.0,15.69,15.69,15.68,15.69,28364.0
2017-06-26 15:20:00,15.69,15.69,15.68,15.69,64025.0,15.69,15.69,15.68,15.69,64025.0
2017-06-26 15:30:00,15.69,15.69,15.68,15.69,34998.0,15.69,15.69,15.68,15.69,34998.0
2017-06-26 15:40:00,15.69,15.69,15.68,15.69,42476.0,15.69,15.69,15.68,15.69,42476.0
2017-06-26 15:50:00,15.69,15.69,15.67,15.67,275929.0,15.69,15.69,15.67,15.67,275929.0
2017-06-27 09:30:00,15.73,15.77,15.7,15.74,393966.0,15.73,15.77,15.7,15.74,393966.0
2017-06-27 09:40:00,15.75,15.76,15.72,15.73,220018.0,15.75,15.76,15.72,15.73,220018.0
2017-06-27 09:50:00,15.73,15.75,15.72,15.75,153050.0,15.73,15.75,15.72,15.75,153050.0
2017-06-27 10:00:00,15.74,15.75,15.72,15.74,119596.0,15.74,15.75,15.72,15.74,119596.0
2017-06-27 10:10:00,15.74,15.75,15.73,15.74,38148.0,15.74,15.75,15.73,15.74,38148.0
2017-06-27 10:20:00,15.73,15.75,15.72,15.73,174604.0,15.73,15.75,15.72,15.73,174604.0
2017-06-27 10:30:00,15.73,15.75,15.71,15.72,56039.0,15.73,15.75,15.71,15.72,56039.0
2017-06-27 10:40:00,15.72,15.74,15.72,15.74,75750.0,15.72,15.74,15.72,15.74,75750.0
2017-06-27 10:50:00,15.75,15.75,15.72,15.73,66102.0,15.75,15.75,15.72,15.73,66102.0
2017-06-27 11:00:00,15.73,15.74,15.71,15.72,56792.0,15.73,15.74,15.71,15.72,56792.0
2017-06-27 11:10:00,15.72,15.72,15.7,15.71,40948.0,15.72,15.72,15.7,15.71,40948.0
2017-06-27 11:20:00,15.71,15.72,15.68,15.7,131499.0,15.71,15.72,15.68,15.7,131499.0
2017-06-27 11:30:00,15.71,15.71,15.7,15.71,21071.0,15.71,15.71,15.7,15.71,21071.0
2017-06-27 11:40:00,15.71,15.71,15.69,15.7,59370.0,15.71,15.71,15.69,15.7,59370.0
2017-06-27 11:50:00,15.7,15.72,15.69,15.71,70809.0,15.7,15.72,15.69,15.71,70809.0
2017-06-27 12:00:00,15.71,15.72,15.7,15.71,30363.0,15.71,15.72,15.7,15.71,30363.0
2017-06-27 12:10:00,15.71,15.72,15.7,15.71,30208.0,15.71,15.72,15.7,15.71,30208.0
2017-06-27 12:20:00,15.71,15.71,15.69,15.7,25166.0,15.71,15.71,15.69,15.7,25166.0
2017-06-27 12:30:00,15.69,15.7,15.68,15.68,74578.0,15.69,15.7,15.68,15.68,74578.0
2017-06-27 12:40:00,15.68,15.71,15.67,15.7,37242.0,15.68,15.71,15.67,15.7,37242.0
2017-06-27 12:50:00,15.71,15.71,15.69,15.7,26016.0,15.71,15.71,15.69,15.7,26016.0
2017-06-27 13:00:00,15.69,15.71,15.69,15.71,61940.0,15.69,15.71,15.69,15.71,61940.0
2017-06-27 13:10:00,15.7,15.73,15.7,15.73,91565.0,15.7,15.73,15.7,15.73,91565.0
2017-06-27 13:20:00,15.73,15.73,15.71,15.73,53507.0,15.73,15.73,15.71,15.73,53507.0
2017-06-27 13:30:00,15.72,15.73,15.71,15.73,77472.0,15.72,15.73,15.71,15.73,77472.0
2017-06-27 13:40:00,15.73,15.73,15.71,15.72,49430.0,15.73,15.73,15.71,15.72,49430.0
2017-06-27 13:50:00,15.72,15.73,15.71,15.73,43935.0,15.72,15.73,15.71,15.73,43935.0
2017-06-27 14:00:00,15.73,15.75,15.72,15.74,57317.0,15.73,15.75,15.72,15.74,57317.0
2017-06-27 14:10:00,15.74,15.75,15.73,15.75,89259.0,15.74,15.75,15.73,15.75,89259.0
2017-06-27 14:20:00,15.75,15.82,15.75,15.81,323314.0,15.75,15.82,15.75,15.81,323314.0
2017-06-27 14:30:00,15.81,15.82,15.78,15.79,60589.0,15.81,15.82,15.78,15.79,60589.0
2017-06-27 14:40:00,15.79,15.83,15.79,15.83,65864.0,15.79,15.83,15.79,15.83,65864.0
2017-06-27 14:50:00,15.83,15.85,15.82,15.83,97436.0,15.83,15.85,15.82,15.83,97436.0
2017-06-27 15:00:00,15.83,15.85,15.83,15.84,120130.0,15.83,15.85,15.83,15.84,120130.0
2017-06-27 15:10:00,15.84,15.84,15.82,15.82,133225.0,15.84,15.84,15.82,15.82,133225.0
2017-06-27 15:20:00,15.82,15.83,15.8,15.81,204555.0,15.82,15.83,15.8,15.81,204555.0
2017-06-27 15:30:00,15.81,15.81,15.79,15.8,93636.0,15.81,15.81,15.79,15.8,93636.0
2017-06-27 15:40:00,15.81,15.81,15.8,15.81,57875.0,15.81,15.81,15.8,15.81,57875.0
2017-06-27 15:50:00,15.81,15.81,15.78,15.79,585984.0,15.81,15.81,15.78,15.79,585984.0
2017-06-28 09:30:00,15.89,15.9,15.84,15.85,218823.0,15.89,15.9,15.84,15.85,218823.0
2017-06-28 09:40:00,15.86,15.86,15.82,15.84,190121.0,15.86,15.86,15.82,15.84,190121.0
2017-06-28 09:50:00,15.84,15.86,15.83,15.83,120107.0,15.84,15.86,15.83,15.83,120107.0
2017-06-28 10:00:00,15.84,15.86,15.82,15.86,169353.0,15.84,15.86,15.82,15.86,169353.0
2017-06-28 10:10:00,15.85,15.85,15.82,15.83,59993.0,15.85,15.85,15.82,15.83,59993.0
2017-06-28 10:20:00,15.83,15.85,15.82,15.84,62220.0,15.83,15.85,15.82,15.84,62220.0
2017-06-28 10:30:00,15.85,15.85,15.81,15.84,142006.0,15.85,15.85,15.81,15.84,142006.0
2017-06-28 10:40:00,15.83,15.86,15.83,15.86,115313.0,15.83,15.86,15.83,15.86,115313.0
2017-06-28 10:50:00,15.86,15.87,15.85,15.85,108040.0,15.86,15.87,15.85,15.85,108040.0
2017-06-28 11:00:00,15.86,15.88,15.85,15.86,123522.0,15.86,15.88,15.85,15.86,123522.0
2017-06-28 11:10:00,15.86,15.88,15.86,15.87,59213.0,15.86,15.88,15.86,15.87,59213.0
2017-06-28 11:20:00,15.87,15.89,15.86,15.89,145683.0,15.87,15.89,15.86,15.89,145683.0
2017-06-28 11:30:00,15.89,15.9,15.88,15.9,48791.0,15.89,15.9,15.88,15.9,48791.0
2017-06-28 11:40:00,15.89,15.9,15.88,15.89,96012.0,15.89,15.9,15.88,15.89,96012.0
2017-06-28 11:50:00,15.89,15.91,15.89,15.91,57918.0,15.89,15.91,15.89,15.91,57918.0
2017-06-28 12:00:00,15.91,15.91,15.9,15.91,51517.0,15.91,15.91,15.9,15.91,51517.0
2017-06-28 12:10:00,15.9,15.91,15.89,15.89,44903.0,15.9,15.91,15.89,15.89,44903.0
2017-06-28 12:20:00,15.9,15.9,15.87,15.87,36729.0,15.9,15.9,15.87,15.87,36729.0
2017-06-28 12:30:00,15.88,15.88,15.86,15.88,54411.0,15.88,15.88,15.86,15.88,54411.0
2017-06-28 12:40:00,15.88,15.89,15.87,15.89,26316.0,15.88,15.89,15.87,15.89,26316.0
2017-06-28 12:50:00,15.88,15.89,15.86,15.86,37592.0,15.88,15.89,15.86,15.86,37592.0
2017-06-28 13:00:00,15.87,15.88,15.86,15.87,48151.0,15.87,15.88,15.86,15.87,48151.0
2017-06-28 13:10:00,15.88,15.88,15.87,15.88,14399.0,15.88,15.88,15.87,15.88,14399.0
2017-06-28 13:20:00,15.87,15.89,15.86,15.88,68899.0,15.87,15.89,15.86,15.88,68899.0
2017-06-28 13:30:00,15.88,15.89,15.87,15.88,43799.0,15.88,15.89,15.87,15.88,43799.0
2017-06-28 13:40:00,15.88,15.9,15.88,15.89,27123.0,15.88,15.9,15.88,15.89,27123.0
2017-06-28 13:50:00,15.89,15.9,15.88,15.88,30080.0,15.89,15.9,15.88,15.88,30080.0
2017-06-28 14:00:00,15.89,15.9,15.88,15.9,62982.0,15.89,15.9,15.88,15.9,62982.0
2017-06-28 14:10:00,15.9,15.91,15.9,15.91,25475.0,15.9,15.91,15.9,15.91,25475.0
2017-06-28 14:20:00,15.91,15.91,15.89,15.89,57149.0,15.91,15.91,15.89,15.89,57149.0
2017-06-28 14:30:00,15.89,15.9,15.89,15.9,108382.0,15.89,15.9,15.89,15.9,108382.0
2017-06-28 14:40:00,15.9,15.9,15.89,15.89,16203.0,15.9,15.9,15.89,15.89,16203.0
2017-06-28 14:50:00,15.9,15.91,15.89,15.91,109744.0,15.9,15.91,15.89,15.91,109744.0
2017-06-28 15:00:00,15.9,15.91,15.9,15.9,75750.0,15.9,15.91,15.9,15.9,75750.0
2017-06-28 15:10:00,15.91,15.92,15.9,15.92,49623.0,15.91,15.92,15.9,15.92,49623.0
2017-06-28 15:20:00,15.92,15.92,15.91,15.91,61521.0,15.92,15.92,15.91,15.91,61521.0
2017-06-28 15:30:00,15.91,15.92,15.91,15.91,28184.0,15.91,15.92,15.91,15.91,28184.0
2017-06-28 15:40:00,15.91,15.92,15.91,15.92,1119657.0,15.91,15.92,15.91,15.92,1119657.0
2017-06-28 15:50:00,15.92,15.92,15.91,15.91,207787.0,15.92,15.92,15.91,15.91,207787.0
2017-06-29 09:30:00,15.74,15.75,15.71,15.73,325951.0,15.74,15.75,15.71,15.73,325951.0
2017-06-29 09:40:00,15.73,15.77,15.72,15.76,200297.0,15.73,15.77,15.72,15.76,200297.0
2017-06-29 09:50:00,15.75,15.77,15.74,15.76,119908.0,15.75,15.77,15.74,15.76,119908.0
2017-06-29 10:00:00,15.75,15.78,15.74,15.76,152245.0,15.75,15.78,15.74,15.76,152245.0
2017-06-29 10:10:00,15.75,15.85,15.75,15.83,226537.0,15.75,15.85,15.75,15.83,226537.0
2017-06-29 10:20:00,15.82,15.83,15.79,15.81,216557.0,15.82,15.83,15.79,15.81,216557.0
2017-06-29 10:30:00,15.81,15.81,15.78,15.79,142012.0,15.81,15.81,15.78,15.79,142012.0
2017-06-29 10:40:00,15.8,15.82,15.79,15.82,126183.0,15.8,15.82,15.79,15.82,126183.0
2017-06-29 10:50:00,15.82,15.82,15.8,15.81,66488.0,15.82,15.82,15.8,15.81,66488.0
2017-06-29 11:00:00,15.8,15.81,15.79,15.79,46833.0,15.8,15.81,15.79,15.79,46833.0
2017-06-29 11:10:00,15.8,15.8,15.77,15.79,192535.0,15.8,15.8,15.77,15.79,192535.0
2017-06-29 11:20:00,15.79,15.79,15.76,15.78,85647.0,15.79,15.79,15.76,15.78,85647.0
2017-06-29 11:30:00,15.78,15.79,15.77,15.78,245756.0,15.78,15.79,15.77,15.78,245756.0
2017-06-29 11:40:00,15.78,15.78,15.76,15.77,140692.0,15.78,15.78,15.76,15.77,140692.0
2017-06-29 11:50:00,15.76,15.77,15.75,15.76,45809.0,15.76,15.77,15.75,15.76,45809.0
2017-06-29 12:00:00,15.76,15.77,15.75,15.77,111891.0,15.76,15.77,15.75,15.77,111891.0
2017-06-29 12:10:00,15.77,15.78,15.76,15.77,120616.0,15.77,15.78,15.76,15.77,120616.0
2017-06-29 12:20:00,15.77,15.78,15.76,15.78,44131.0,15.77,15.78,15.76,15.78,44131.0
2017-06-29 12:30:00,15.78,15.8,15.77,15.79,113963.0,15.78,15.8,15.77,15.79,113963.0
2017-06-29 12:40:00,15.79,15.8,15.77,15.77,105063.0,15.79,15.8,15.77,15.77,105063.0
2017-06-29 12:50:00,15.78,15.79,15.77,15.79,63287.0,15.78,15.79,15.77,15.79,63287.0
2017-06-29 13:00:00,15.79,15.79,15.76,15.78,38767.0,15.79,15.79,15.76,15.78,38767.0
2017-06-29 13:10:00,15.78,15.78,15.76,15.77,71921.0,15.78,15.78,15.76,15.77,71921.0
2017-06-29 13:20:00,15.76,15.78,15.73,15.74,193987.0,15.76,15.78,15.73,15.74,193987.0
2017-06-29 13:30:00,15.74,15.75,15.73,15.73,51919.0,15.74,15.75,15.73,15.73,51919.0
2017-06-29 13:40:00,15.74,15.76,15.73,15.76,104672.0,15.74,15.76,15.73,15.76,104672.0
2017-06-29 13:50:00,15.75,15.77,15.75,15.76,42541.0,15.75,15.77,15.75,15.76,42541.0
2017-06-29 14:00:00,15.76,15.77,15.75,15.76,52576.0,15.76,15.77,15.75,15.76,52576.0
2017-06-29 14:10:00,15.76,15.77,15.75,15.76,29633.0,15.76,15.77,15.75,15.76,29633.0
2017-06-29 14:20:00,15.75,15.76,15.74,15.75,47460.0,15.75,15.76,15.74,15.75,47460.0
2017-06-29 14:30:00,15.75,15.75,15.74,15.74,81746.0,15.75,15.75,15.74,15.74,81746.0
2017-06-29 14:40:00,15.74,15.75,15.73,15.73,40412.0,15.74,15.75,15.73,15.73,40412.0
2017-06-29 14:50:00,15.73,15.73,15.72,15.72,105018.0,15.73,15.73,15.72,15.72,105018.0
2017-06-29 15:00:00,15.73,15.74,15.72,15.73,47624.0,15.73,15.74,15.72,15.73,47624.0
2017-06-29 15:10:00,15.73,15.74,15.73,15.74,85917.0,15.73,15.74,15.73,15.74,85917.0
2017-06-29 15:20:00,15.73,15.74,15.73,15.74,103371.0,15.73,15.74,15.73,15.74,103371.0
2017-06-29 15:30:00,15.73,15.74,15.72,15.74,296195.0,15.73,15.74,15.72,15.74,296195.0
2017-06-29 15:40:00,15.74,15.74,15.72,15.72,190522.0,15.74,15.74,15.72,15.72,190522.0
2017-06-29 15:50:00,15.73,15.73,15.72,15.73,432545.0,15.73,15.73,15.72,15.73,432545.0
2017-06-30 09:30:00,15.72,15.78,15.7,15.77,147955.0,15.72,15.78,15.7,15.77,147955.0
2017-06-30 09:40:00,15.76,15.78,15.74,15.76,344745.0,15.76,15.78,15.74,15.76,344745.0
2017-06-30 09:50:00,15.76,15.77,15.74,15.75,63433.0,15.76,15.77,15.74,15.75,63433.0
2017-06-30 10:00:00,15.75,15.77,15.74,15.74,111822.0,15.75,15.77,15.74,15.74,111822.0
2017-06-30 10:10:00,15.74,15.76,15.73,15.76,154354.0,15.74,15.76,15.73,15.76,154354.0
2017-06-30 10:20:00,15.75,15.77,15.74,15.74,34502.0,15.75,15.77,15.74,15.74,34502.0
2017-06-30 10:30:00,15.75,15.76,15.73,15.74,80644.0,15.75,15.76,15.73,15.74,80644.0
2017-06-30 10:40:00,15.74,15.74,15.72,15.73,55750.0,15.74,15.74,15.72,15.73,55750.0
2017-06-30 10:50:00,15.73,15.75,15.71,15.73,114692.0,15.73,15.75,15.71,15.73,114692.0
2017-06-30 11:00:00,15.73,15.76,15.72,15.76,115962.0,15.73,15.76,15.72,15.76,115962.0
2017-06-30 11:10:00,15.75,15.77,15.75,15.75,149208.0,15.75,15.77,15.75,15.75,149208.0
2017-06-30 11:20:00,15.75,15.76,15.74,15.75,117433.0,15.75,15.76,15.74,15.75,117433.0
2017-06-30 11:30:00,15.75,15.75,15.73,15.74,75064.0,15.75,15.75,15.73,15.74,75064.0
2017-06-30 11:40:00,15.74,15.77,15.74,15.77,67958.0,15.74,15.77,15.74,15.77,67958.0
2017-06-30 11:50:00,15.77,15.77,15.75,15.76,61791.0,15.77,15.77,15.75,15.76,61791.0
2017-06-30 12:00:00,15.76,15.77,15.75,15.75,26187.0,15.76,15.77,15.75,15.75,26187.0
2017-06-30 12:10:00,15.75,15.77,15.75,15.76,32952.0,15.75,15.77,15.75,15.76,32952.0
2017-06-30 12:20:00,15.76,15.77,15.75,15.75,46066.0,15.76,15.77,15.75,15.75,46066.0
2017-06-30 12:30:00,15.75,15.76,15.74,15.75,69763.0,15.75,15.76,15.74,15.75,69763.0
2017-06-30 12:40:00,15.74,15.75,15.73,15.73,60804.0,15.74,15.75,15.73,15.73,60804.0
2017-06-30 12:50:00,15.74,15.75,15.73,15.73,55973.0,15.74,15.75,15.73,15.73,55973.0
2017-06-30 13:00:00,15.73,15.76,15.73,15.75,64607.0,15.73,15.76,15.73,15.75,64607.0
2017-06-30 13:10:00,15.74,15.75,15.73,15.74,54418.0,15.74,15.75,15.73,15.74,54418.0
2017-06-30 13:20:00,15.74,15.76,15.72,15.75,218947.0,15.74,15.76,15.72,15.75,218947.0
2017-06-30 13:30:00,15.74,15.75,15.74,15.75,12768.0,15.74,15.75,15.74,15.75,12768.0
2017-06-30 13:40:00,15.74,15.75,15.74,15.75,50115.0,15.74,15.75,15.74,15.75,50115.0
2017-06-30 13:50:00,15.74,15.75,15.74,15.75,26391.0,15.74,15.75,15.74,15.75,26391.0
2017-06-30 14:00:00,15.74,15.75,15.74,15.75,32912.0,15.74,15.75,15.74,15.75,32912.0
2017-06-30 14:10:00,15.75,15.75,15.73,15.74,39399.0,15.75,15.75,15.73,15.74,39399.0
2017-06-30 14:20:00,15.73,15.74,15.73,15.73,12858.0,15.73,15.74,15.73,15.73,12858.0
2017-06-30 14:30:00,15.73,15.74,15.72,15.73,40338.0,15.73,15.74,15.72,15.73,40338.0
2017-06-30 14:40:00,15.72,15.73,15.71,15.73,56363.0,15.72,15.73,15.71,15.73,56363.0
2017-06-30 14:50:00,15.73,15.74,15.72,15.72,51133.0,15.73,15.74,15.72,15.72,51133.0
2017-06-30 15:00:00,15.72,15.74,15.72,15.73,96693.0,15.72,15.74,15.72,15.73,96693.0
2017-06-30 15:10:00,15.73,15.74,15.72,15.73,317403.0,15.73,15.74,15.72,15.73,317403.0
2017-06-30 15:20:00,15.74,15.74,15.72,15.72,30089.0,15.74,15.74,15.72,15.72,30089.0
2017-06-30 15:30:00,15.72,15.73,15.71,15.71,98955.0,15.72,15.73,15.71,15.71,98955.0
2017-06-30 15:40:00,15.72,15.72,15.71,15.72,90451.0,15.72,15.72,15.71,15.72,90451.0
2017-06-30 15:50:00,15.72,15.72,15.71,15.72,226953.0,15.72,15.72,15.71,15.72,226953.0
2017-07-03 09:30:00,15.37,15.4,15.35,15.4,993209.0,15.37,15.4,15.35,15.4,993209.0
2017-07-03 09:40:00,15.4,15.42,15.39,15.4,284204.0,15.4,15.42,15.39,15.4,284204.0
2017-07-03 09:50:00,15.41,15.43,15.4,15.42,393246.0,15.41,15.43,15.4,15.42,393246.0
2017-07-03 10:00:00,15.42,15.43,15.38,15.4,794752.0,15.42,15.43,15.38,15.4,794752.0
2017-07-03 10:10:00,15.39,15.4,15.36,15.37,165292.0,15.39,15.4,15.36,15.37,165292.0
2017-07-03 10:20:00,15.38,15.38,15.34,15.36,329365.0,15.38,15.38,15.34,15.36,329365.0
2017-07-03 10:30:00,15.35,15.36,15.32,15.33,177705.0,15.35,15.36,15.32,15.33,177705.0
2017-07-03 10:40:00,15.33,15.33,15.23,15.29,798571.0,15.33,15.33,15.23,15.29,798571.0
2017-07-03 10:50:00,15.28,15.3,15.24,15.25,203206.0,15.28,15.3,15.24,15.25,203206.0
2017-07-03 11:00:00,15.26,15.3,15.24,15.28,187014.0,15.26,15.3,15.24,15.28,187014.0
2017-07-03 11:10:00,15.28,15.29,15.24,15.25,225182.0,15.28,15.29,15.24,15.25,225182.0
2017-07-03 11:20:00,15.25,15.28,15.23,15.26,545376.0,15.25,15.28,15.23,15.26,545376.0
2017-07-03 11:30:00,15.27,15.28,15.24,15.27,439338.0,15.27,15.28,15.24,15.27,439338.0
2017-07-03 11:40:00,15.26,15.27,15.25,15.27,164389.0,15.26,15.27,15.25,15.27,164389.0
2017-07-03 11:50:00,15.27,15.28,15.24,15.28,269776.0,15.27,15.28,15.24,15.28,269776.0
2017-07-03 12:00:00,15.28,15.29,15.28,15.29,131035.0,15.28,15.29,15.28,15.29,131035.0
2017-07-03 12:10:00,15.29,15.29,15.27,15.29,211707.0,15.29,15.29,15.27,15.29,211707.0
2017-07-03 12:20:00,15.29,15.31,15.28,15.31,337517.0,15.29,15.31,15.28,15.31,337517.0
2017-07-03 12:30:00,15.3,15.31,15.29,15.29,208605.0,15.3,15.31,15.29,15.29,208605.0
2017-07-03 12:40:00,15.3,15.3,15.28,15.29,207535.0,15.3,15.3,15.28,15.29,207535.0
2017-07-03 12:50:00,15.29,15.29,15.26,15.27,315573.0,15.29,15.29,15.26,15.27,315573.0
2017-07-05 09:30:00,15.07,15.09,15.04,15.08,1384413.0,15.07,15.09,15.04,15.08,1384413.0
2017-07-05 09:40:00,15.08,15.12,15.08,15.09,361714.0,15.08,15.12,15.08,15.09,361714.0
2017-07-05 09:50:00,15.09,15.1,15.08,15.1,216154.0,15.09,15.1,15.08,15.1,216154.0
2017-07-05 10:00:00,15.09,15.11,15.08,15.09,680367.0,15.09,15.11,15.08,15.09,680367.0
2017-07-05 10:10:00,15.09,15.15,15.07,15.13,370783.0,15.09,15.15,15.07,15.13,370783.0
2017-07-05 10:20:00,15.13,15.13,15.09,15.11,343222.0,15.13,15.13,15.09,15.11,343222.0
2017-07-05 10:30:00,15.11,15.12,15.1,15.11,141900.0,15.11,15.12,15.1,15.11,141900.0
2017-07-05 10:40:00,15.12,15.12,15.1,15.1,69735.0,15.12,15.12,15.1,15.1,69735.0
2017-07-05 10:50:00,15.1,15.11,15.09,15.09,226515.0,15.1,15.11,15.09,15.09,226515.0
2017-07-05 11:00:00,15.08,15.11,15.07,15.11,105797.0,15.08,15.11,15.07,15.11,105797.0
2017-07-05 11:10:00,15.11,15.11,15.08,15.09,194919.0,15.11,15.11,15.08,15.09,194919.0
2017-07-05 11:20:00,15.1,15.11,15.09,15.11,144557.0,15.1,15.11,15.09,15.11,144557.0
2017-07-05 11:30:00,15.11,15.13,15.1,15.13,137882.0,15.11,15.13,15.1,15.13,137882.0
2017-07-05 11:40:00,15.13,15.14,15.12,15.13,149538.0,15.13,15.14,15.12,15.13,149538.0
2017-07-05 11:50:00,15.13,15.15,15.12,15.15,142272.0,15.13,15.15,15.12,15.15,142272.0
2017-07-05 12:00:00,15.14,15.15,15.11,15.11,134505.0,15.14,15.15,15.11,15.11,134505.0
2017-07-05 12:10:00,15.11,15.13,15.11,15.12,33019.0,15.11,15.13,15.11,15.12,33019.0
2017-07-05 12:20:00,15.13,15.14,15.12,15.14,73732.0,15.13,15.14,15.12,15.14,73732.0
2017-07-05 12:30:00,15.14,15.15,15.13,15.14,72516.0,15.14,15.15,15.13,15.14,72516.0
2017-07-05 12:40:00,15.14,15.15,15.13,15.14,119315.0,15.14,15.15,15.13,15.14,119315.0
2017-07-05 12:50:00,15.14,15.14,15.12,15.13,40449.0,15.14,15.14,15.12,15.13,40449.0
2017-07-05 13:00:00,15.13,15.14,15.12,15.13,50042.0,15.13,15.14,15.12,15.13,50042.0
2017-07-05 13:10:00,15.13,15.13,15.1,15.11,109742.0,15.13,15.13,15.1,15.11,109742.0
2017-07-05 13:20:00,15.11,15.11,15.05,15.07,362602.0,15.11,15.11,15.05,15.07,362602.0
2017-07-05 13:30:00,15.07,15.09,15.06,15.09,96539.0,15.07,15.09,15.06,15.09,96539.0
2017-07-05 13:40:00,15.09,15.09,15.08,15.09,54256.0,15.09,15.09,15.08,15.09,54256.0
2017-07-05 13:50:00,15.09,15.1,15.08,15.1,106648.0,15.09,15.1,15.08,15.1,106648.0
2017-07-05 14:00:00,15.1,15.12,15.05,15.05,563191.0,15.1,15.12,15.05,15.05,563191.0
2017-07-05 14:10:00,15.05,15.08,15.05,15.07,228524.0,15.05,15.08,15.05,15.07,228524.0
2017-07-05 14:20:00,15.07,15.08,15.05,15.07,138217.0,15.07,15.08,15.05,15.07,138217.0
2017-07-05 14:30:00,15.07,15.07,15.05,15.07,81075.0,15.07,15.07,15.05,15.07,81075.0
2017-07-05 14:40:00,15.07,15.1,15.05,15.09,80263.0,15.07,15.1,15.05,15.09,80263.0
2017-07-05 14:50:00,15.09,15.12,15.08,15.11,133426.0,15.09,15.12,15.08,15.11,133426.0
2017-07-05 15:00:00,15.11,15.11,15.1,15.11,35280.0,15.11,15.11,15.1,15.11,35280.0
2017-07-05 15:10:00,15.11,15.14,15.1,15.13,102265.0,15.11,15.14,15.1,15.13,102265.0
2017-07-05 15:20:00,15.14,15.16,15.13,15.16,203168.0,15.14,15.16,15.13,15.16,203168.0
2017-07-05 15:30:00,15.16,15.17,15.15,15.17,275620.0,15.16,15.17,15.15,15.17,275620.0
2017-07-05 15:40:00,15.17,15.18,15.16,15.18,429528.0,15.17,15.18,15.16,15.18,429528.0
2017-07-05 15:50:00,15.18,15.19,15.17,15.17,819768.0,15.18,15.19,15.17,15.17,819768.0
2017-07-06 09:30:00,15.15,15.15,15.12,15.14,172842.0,15.15,15.15,15.12,15.14,172842.0
2017-07-06 09:40:00,15.14,15.15,15.13,15.14,409245.0,15.14,15.15,15.13,15.14,409245.0
2017-07-06 09:50:00,15.14,15.16,15.13,15.15,147997.0,15.14,15.16,15.13,15.15,147997.0
2017-07-06 10:00:00,15.15,15.16,15.13,15.13,439501.0,15.15,15.16,15.13,15.13,439501.0
2017-07-06 10:10:00,15.12,15.14,15.12,15.14,147490.0,15.12,15.14,15.12,15.14,147490.0
2017-07-06 10:20:00,15.14,15.14,15.09,15.1,415823.0,15.14,15.14,15.09,15.1,415823.0
2017-07-06 10:30:00,15.11,15.12,15.08,15.1,127777.0,15.11,15.12,15.08,15.1,127777.0
2017-07-06 10:40:00,15.1,15.1,15.07,15.09,124745.0,15.1,15.1,15.07,15.09,124745.0
2017-07-06 10:50:00,15.08,15.12,15.08,15.12,196302.0,15.08,15.12,15.08,15.12,196302.0
2017-07-06 11:00:00,15.12,15.13,15.1,15.11,107003.0,15.12,15.13,15.1,15.11,107003.0
2017-07-06 11:10:00,15.11,15.13,15.1,15.11,94989.0,15.11,15.13,15.1,15.11,94989.0
2017-07-06 11:20:00,15.12,15.12,15.1,15.1,76923.0,15.12,15.12,15.1,15.1,76923.0
2017-07-06 11:30:00,15.11,15.13,15.1,15.12,95656.0,15.11,15.13,15.1,15.12,95656.0
2017-07-06 11:40:00,15.12,15.13,15.1,15.12,94808.0,15.12,15.13,15.1,15.12,94808.0
2017-07-06 11:50:00,15.12,15.13,15.1,15.13,94435.0,15.12,15.13,15.1,15.13,94435.0
2017-07-06 12:00:00,15.13,15.13,15.11,15.12,61099.0,15.13,15.13,15.11,15.12,61099.0
2017-07-06 12:10:00,15.12,15.12,15.11,15.12,16400.0,15.12,15.12,15.11,15.12,16400.0
2017-07-06 12:20:00,15.12,15.13,15.11,15.13,34572.0,15.12,15.13,15.11,15.13,34572.0
2017-07-06 12:30:00,15.12,15.13,15.11,15.12,60062.0,15.12,15.13,15.11,15.12,60062.0
2017-07-06 12:40:00,15.12,15.12,15.1,15.1,77545.0,15.12,15.12,15.1,15.1,77545.0
2017-07-06 12:50:00,15.1,15.13,15.1,15.12,76911.0,15.1,15.13,15.1,15.12,76911.0
2017-07-06 13:00:00,15.12,15.12,15.11,15.11,83539.0,15.12,15.12,15.11,15.11,83539.0
2017-07-06 13:10:00,15.12,15.15,15.11,15.15,57429.0,15.12,15.15,15.11,15.15,57429.0
2017-07-06 13:20:00,15.15,15.16,15.13,15.14,149938.0,15.15,15.16,15.13,15.14,149938.0
2017-07-06 13:30:00,15.14,15.16,15.14,15.16,58581.0,15.14,15.16,15.14,15.16,58581.0
2017-07-06 13:40:00,15.16,15.16,15.14,15.15,104304.0,15.16,15.16,15.14,15.15,104304.0
2017-07-06 13:50:00,15.16,15.16,15.14,15.14,109113.0,15.16,15.16,15.14,15.14,109113.0
2017-07-06 14:00:00,15.15,15.15,15.14,15.15,60703.0,15.15,15.15,15.14,15.15,60703.0
2017-07-06 14:10:00,15.15,15.16,15.14,15.16,46505.0,15.15,15.16,15.14,15.16,46505.0
2017-07-06 14:20:00,15.16,15.16,15.15,15.16,96637.0,15.16,15.16,15.15,15.16,96637.0
2017-07-06 14:30:00,15.15,15.17,15.15,15.15,64990.0,15.15,15.17,15.15,15.15,64990.0
2017-07-06 14:40:00,15.16,15.16,15.15,15.16,38556.0,15.16,15.16,15.15,15.16,38556.0
2017-07-06 14:50:00,15.15,15.16,15.14,15.16,74145.0,15.15,15.16,15.14,15.16,74145.0
2017-07-06 15:00:00,15.16,15.16,15.15,15.15,188616.0,15.16,15.16,15.15,15.15,188616.0
2017-07-06 15:10:00,15.15,15.15,15.14,15.15,26708.0,15.15,15.15,15.14,15.15,26708.0
2017-07-06 15:20:00,15.15,15.15,15.14,15.15,43924.0,15.15,15.15,15.14,15.15,43924.0
2017-07-06 15:30:00,15.15,15.16,15.15,15.16,84304.0,15.15,15.16,15.15,15.16,84304.0
2017-07-06 15:40:00,15.16,15.16,15.15,15.16,91638.0,15.16,15.16,15.15,15.16,91638.0
2017-07-06 15:50:00,15.16,15.16,15.15,15.15,265219.0,15.16,15.16,15.15,15.15,265219.0
2017-07-07 09:30:00,14.95,14.96,14.89,14.93,1189491.0,14.95,14.96,14.89,14.93,1189491.0
2017-07-07 09:40:00,14.92,14.94,14.89,14.93,626572.0,14.92,14.94,14.89,14.93,626572.0
2017-07-07 09:50:00,14.93,14.94,14.9,14.91,362189.0,14.93,14.94,14.9,14.91,362189.0
2017-07-07 10:00:00,14.91,14.92,14.88,14.88,540645.0,14.91,14.92,14.88,14.88,540645.0
2017-07-07 10:10:00,14.89,14.89,14.8,14.82,974305.0,14.89,14.89,14.8,14.82,974305.0
2017-07-07 10:20:00,14.82,14.85,14.81,14.83,271553.0,14.82,14.85,14.81,14.83,271553.0
2017-07-07 10:30:00,14.84,14.84,14.8,14.82,247230.0,14.84,14.84,14.8,14.82,247230.0
2017-07-07 10:40:00,14.82,14.84,14.81,14.82,255137.0,14.82,14.84,14.81,14.82,255137.0
2017-07-07 10:50:00,14.82,14.83,14.75,14.76,736407.0,14.82,14.83,14.75,14.76,736407.0
2017-07-07 11:00:00,14.75,14.75,14.64,14.67,1061020.0,14.75,14.75,14.64,14.67,1061020.0
2017-07-07 11:10:00,14.66,14.68,14.59,14.63,1297000.0,14.66,14.68,14.59,14.63,1297000.0
2017-07-07 11:20:00,14.63,14.67,14.63,14.64,282073.0,14.63,14.67,14.63,14.64,282073.0
2017-07-07 11:30:00,14.64,14.67,14.63,14.64,322852.0,14.64,14.67,14.63,14.64,322852.0
2017-07-07 11:40:00,14.64,14.64,14.53,14.59,1231536.0,14.64,14.64,14.53,14.59,1231536.0
2017-07-07 11:50:00,14.59,14.62,14.56,14.61,456943.0,14.59,14.62,14.56,14.61,456943.0
2017-07-07 12:00:00,14.61,14.73,14.61,14.72,670467.0,14.61,14.73,14.61,14.72,670467.0
2017-07-07 12:10:00,14.72,14.72,14.68,14.71,254406.0,14.72,14.72,14.68,14.71,254406.0
2017-07-07 12:20:00,14.71,14.72,14.69,14.69,447515.0,14.71,14.72,14.69,14.69,447515.0
2017-07-07 12:30:00,14.7,14.72,14.68,14.71,446718.0,14.7,14.72,14.68,14.71,446718.0
2017-07-07 12:40:00,14.71,14.72,14.69,14.71,243156.0,14.71,14.72,14.69,14.71,243156.0
2017-07-07 12:50:00,14.7,14.71,14.68,14.69,192289.0,14.7,14.71,14.68,14.69,192289.0
2017-07-07 13:00:00,14.68,14.69,14.64,14.66,375227.0,14.68,14.69,14.64,14.66,375227.0
2017-07-07 13:10:00,14.66,14.67,14.63,14.66,389217.0,14.66,14.67,14.63,14.66,389217.0
2017-07-07 13:20:00,14.67,14.68,14.62,14.64,426368.0,14.67,14.68,14.62,14.64,426368.0
2017-07-07 13:30:00,14.64,14.68,14.63,14.66,546828.0,14.64,14.68,14.63,14.66,546828.0
2017-07-07 13:40:00,14.66,14.68,14.65,14.66,146945.0,14.66,14.68,14.65,14.66,146945.0
2017-07-07 13:50:00,14.67,14.68,14.66,14.67,230408.0,14.67,14.68,14.66,14.67,230408.0
2017-07-07 14:00:00,14.67,14.67,14.64,14.65,202871.0,14.67,14.67,14.64,14.65,202871.0
2017-07-07 14:10:00,14.65,14.66,14.64,14.66,95049.0,14.65,14.66,14.64,14.66,95049.0
2017-07-07 14:20:00,14.66,14.66,14.64,14.66,113535.0,14.66,14.66,14.64,14.66,113535.0
2017-07-07 14:30:00,14.66,14.66,14.64,14.66,161638.0,14.66,14.66,14.64,14.66,161638.0
2017-07-07 14:40:00,14.66,14.66,14.63,14.64,229937.0,14.66,14.66,14.63,14.64,229937.0
2017-07-07 14:50:00,14.65,14.65,14.63,14.64,129916.0,14.65,14.65,14.63,14.64,129916.0
2017-07-07 15:00:00,14.65,14.67,14.64,14.65,247499.0,14.65,14.67,14.64,14.65,247499.0
2017-07-07 15:10:00,14.66,14.69,14.65,14.68,573385.0,14.66,14.69,14.65,14.68,573385.0
2017-07-07 15:20:00,14.68,14.69,14.67,14.68,282511.0,14.68,14.69,14.67,14.68,282511.0
2017-07-07 15:30:00,14.67,14.69,14.67,14.68,739372.0,14.67,14.69,14.67,14.68,739372.0
2017-07-07 15:40:00,14.69,14.71,14.68,14.71,488528.0,14.69,14.71,14.68,14.71,488528.0
2017-07-07 15:50:00,14.71,14.74,14.7,14.74,844525.0,14.71,14.74,14.7,14.74,844525.0
2017-07-10 09:30:00,14.46,14.48,14.44,14.48,1103209.0,14.46,14.48,14.44,14.48,1103209.0
2017-07-10 09:40:00,14.48,14.53,14.47,14.53,722297.0,14.48,14.53,14.47,14.53,722297.0
2017-07-10 09:50:00,14.52,14.56,14.52,14.54,374250.0,14.52,14.56,14.52,14.54,374250.0
2017-07-10 10:00:00,14.54,14.63,14.53,14.59,376333.0,14.54,14.63,14.53,14.59,376333.0
2017-07-10 10:10:00,14.59,14.6,14.56,14.59,324121.0,14.59,14.6,14.56,14.59,324121.0
2017-07-10 10:20:00,14.59,14.6,14.58,14.59,235198.0,14.59,14.6,14.58,14.59,235198.0
2017-07-10 10:30:00,14.58,14.72,14.57,14.65,897502.0,14.58,14.72,14.57,14.65,897502.0
2017-07-10 10:40:00,14.65,14.76,14.65,14.72,604810.0,14.65,14.76,14.65,14.72,604810.0
2017-07-10 10:50:00,14.72,14.78,14.71,14.76,365489.0,14.72,14.78,14.71,14.76,365489.0
2017-07-10 11:00:00,14.76,14.86,14.76,14.79,851083.0,14.76,14.86,14.76,14.79,851083.0
2017-07-10 11:10:00,14.79,14.8,14.75,14.77,1125675.0,14.79,14.8,14.75,14.77,1125675.0
2017-07-10 11:20:00,14.77,14.81,14.76,14.77,1089240.0,14.77,14.81,14.76,14.77,1089240.0
2017-07-10 11:30:00,14.77,14.78,14.76,14.77,349688.0,14.77,14.78,14.76,14.77,349688.0
2017-07-10 11:40:00,14.77,14.79,14.75,14.78,468112.0,14.77,14.79,14.75,14.78,468112.0
2017-07-10 11:50:00,14.78,14.79,14.76,14.78,266382.0,14.78,14.79,14.76,14.78,266382.0
2017-07-10 12:00:00,14.77,14.79,14.77,14.78,154405.0,14.77,14.79,14.77,14.78,154405.0
2017-07-10 12:10:00,14.79,14.8,14.77,14.77,141977.0,14.79,14.8,14.77,14.77,141977.0
2017-07-10 12:20:00,14.78,14.78,14.74,14.76,268736.0,14.78,14.78,14.74,14.76,268736.0
2017-07-10 12:30:00,14.76,14.78,14.75,14.78,162377.0,14.76,14.78,14.75,14.78,162377.0
2017-07-10 12:40:00,14.77,14.78,14.75,14.76,143716.0,14.77,14.78,14.75,14.76,143716.0
2017-07-10 12:50:00,14.76,14.77,14.74,14.75,210243.0,14.76,14.77,14.74,14.75,210243.0
2017-07-10 13:00:00,14.75,14.77,14.74,14.77,79817.0,14.75,14.77,14.74,14.77,79817.0
2017-07-10 13:10:00,14.77,14.8,14.76,14.79,100137.0,14.77,14.8,14.76,14.79,100137.0
2017-07-10 13:20:00,14.79,14.89,14.78,14.87,413193.0,14.79,14.89,14.78,14.87,413193.0
2017-07-10 13:30:00,14.86,14.9,14.85,14.88,159594.0,14.86,14.9,14.85,14.88,159594.0
2017-07-10 13:40:00,14.87,14.88,14.85,14.87,149940.0,14.87,14.88,14.85,14.87,149940.0
2017-07-10 13:50:00,14.86,14.87,14.85,14.86,109896.0,14.86,14.87,14.85,14.86,109896.0
2017-07-10 14:00:00,14.85,14.85,14.84,14.85,117170.0,14.85,14.85,14.84,14.85,117170.0
2017-07-10 14:10:00,14.85,14.86,14.83,14.84,237377.0,14.85,14.86,14.83,14.84,237377.0
2017-07-10 14:20:00,14.83,14.84,14.82,14.83,252403.0,14.83,14.84,14.82,14.83,252403.0
2017-07-10 14:30:00,14.84,14.84,14.82,14.83,38664.0,14.84,14.84,14.82,14.83,38664.0
2017-07-10 14:40:00,14.83,14.83,14.81,14.82,142939.0,14.83,14.83,14.81,14.82,142939.0
2017-07-10 14:50:00,14.82,14.84,14.82,14.83,101313.0,14.82,14.84,14.82,14.83,101313.0
2017-07-10 15:00:00,14.83,14.83,14.82,14.83,55245.0,14.83,14.83,14.82,14.83,55245.0
2017-07-10 15:10:00,14.83,14.84,14.82,14.83,180041.0,14.83,14.84,14.82,14.83,180041.0
2017-07-10 15:20:00,14.83,14.84,14.82,14.83,104932.0,14.83,14.84,14.82,14.83,104932.0
2017-07-10 15:30:00,14.83,14.84,14.82,14.83,159384.0,14.83,14.84,14.82,14.83,159384.0
2017-07-10 15:40:00,14.83,14.83,14.82,14.83,250948.0,14.83,14.83,14.82,14.83,250948.0
2017-07-10 15:50:00,14.83,14.83,14.81,14.82,414704.0,14.83,14.83,14.81,14.82,414704.0
2017-07-11 09:30:00,14.85,14.86,14.82,14.84,259063.0,14.85,14.86,14.82,14.84,259063.0
2017-07-11 09:40:00,14.84,14.85,14.82,14.83,315221.0,14.84,14.85,14.82,14.83,315221.0
2017-07-11 09:50:00,14.82,14.83,14.79,14.8,157778.0,14.82,14.83,14.79,14.8,157778.0
2017-07-11 10:00:00,14.81,14.81,14.76,14.78,232123.0,14.81,14.81,14.76,14.78,232123.0
2017-07-11 10:10:00,14.78,14.8,14.77,14.79,150764.0,14.78,14.8,14.77,14.79,150764.0
2017-07-11 10:20:00,14.79,14.81,14.77,14.79,221924.0,14.79,14.81,14.77,14.79,221924.0
2017-07-11 10:30:00,14.78,14.8,14.78,14.79,162165.0,14.78,14.8,14.78,14.79,162165.0
2017-07-11 10:40:00,14.8,14.82,14.79,14.8,236408.0,14.8,14.82,14.79,14.8,236408.0
2017-07-11 10:50:00,14.8,14.82,14.8,14.8,232023.0,14.8,14.82,14.8,14.8,232023.0
2017-07-11 11:00:00,14.8,14.85,14.8,14.84,79148.0,14.8,14.85,14.8,14.84,79148.0
2017-07-11 11:10:00,14.84,14.9,14.83,14.9,346779.0,14.84,14.9,14.83,14.9,346779.0
2017-07-11 11:20:00,14.89,14.94,14.89,14.91,328743.0,14.89,14.94,14.89,14.91,328743.0
2017-07-11 11:30:00,14.92,14.94,14.89,14.91,269743.0,14.92,14.94,14.89,14.91,269743.0
2017-07-11 11:40:00,14.9,14.91,14.88,14.9,197936.0,14.9,14.91,14.88,14.9,197936.0
2017-07-11 11:50:00,14.9,14.91,14.88,14.91,118727.0,14.9,14.91,14.88,14.91,118727.0
2017-07-11 12:00:00,14.91,14.91,14.89,14.91,192710.0,14.91,14.91,14.89,14.91,192710.0
2017-07-11 12:10:00,14.9,14.94,14.89,14.94,194288.0,14.9,14.94,14.89,14.94,194288.0
2017-07-11 12:20:00,14.94,14.94,14.91,14.91,135465.0,14.94,14.94,14.91,14.91,135465.0
2017-07-11 12:30:00,14.92,14.94,14.92,14.94,170163.0,14.92,14.94,14.92,14.94,170163.0
2017-07-11 12:40:00,14.94,14.97,14.93,14.93,326490.0,14.94,14.97,14.93,14.93,326490.0
2017-07-11 12:50:00,14.93,14.95,14.91,14.92,116291.0,14.93,14.95,14.91,14.92,116291.0
2017-07-11 13:00:00,14.92,14.93,14.9,14.91,127521.0,14.92,14.93,14.9,14.91,127521.0
2017-07-11 13:10:00,14.91,14.93,14.9,14.92,72272.0,14.91,14.93,14.9,14.92,72272.0
2017-07-11 13:20:00,14.92,14.94,14.91,14.94,81344.0,14.92,14.94,14.91,14.94,81344.0
2017-07-11 13:30:00,14.93,14.96,14.92,14.95,112643.0,14.93,14.96,14.92,14.95,112643.0
2017-07-11 13:40:00,14.96,14.96,14.94,14.95,91583.0,14.96,14.96,14.94,14.95,91583.0
2017-07-11 13:50:00,14.95,14.95,14.93,14.94,58759.0,14.95,14.95,14.93,14.94,58759.0
2017-07-11 14:00:00,14.93,14.97,14.93,14.96,81868.0,14.93,14.97,14.93,14.96,81868.0
2017-07-11 14:10:00,14.95,14.97,14.95,14.96,36325.0,14.95,14.97,14.95,14.96,36325.0
2017-07-11 14:20:00,14.96,14.98,14.96,14.98,62607.0,14.96,14.98,14.96,14.98,62607.0
2017-07-11 14:30:00,14.97,14.98,14.97,14.98,53205.0,14.97,14.98,14.97,14.98,53205.0
2017-07-11 14:40:00,14.98,14.99,14.97,14.98,93126.0,14.98,14.99,14.97,14.98,93126.0
2017-07-11 14:50:00,14.98,14.99,14.96,14.97,275969.0,14.98,14.99,14.96,14.97,275969.0
2017-07-11 15:00:00,14.97,15.0,14.96,14.99,370552.0,14.97,15.0,14.96,14.99,370552.0
2017-07-11 15:10:00,15.0,15.0,14.98,14.99,180064.0,15.0,15.0,14.98,14.99,180064.0
2017-07-11 15:20:00,14.98,14.99,14.98,14.98,75435.0,14.98,14.99,14.98,14.98,75435.0
2017-07-11 15:30:00,14.99,14.99,14.98,14.99,147385.0,14.99,14.99,14.98,14.99,147385.0
2017-07-11 15:40:00,14.99,15.0,14.98,14.99,283856.0,14.99,15.0,14.98,14.99,283856.0
2017-07-11 15:50:00,15.0,15.0,14.98,15.0,504728.0,15.0,15.0,14.98,15.0,504728.0
2017-07-12 09:30:00,15.09,15.12,15.08,15.1,646176.0,15.09,15.12,15.08,15.1,646176.0
2017-07-12 09:40:00,15.1,15.11,15.06,15.07,383166.0,15.1,15.11,15.06,15.07,383166.0
2017-07-12 09:50:00,15.07,15.08,15.03,15.05,221739.0,15.07,15.08,15.03,15.05,221739.0
2017-07-12 10:00:00,15.06,15.08,15.02,15.08,214642.0,15.06,15.08,15.02,15.08,214642.0
2017-07-12 10:10:00,15.07,15.09,15.05,15.05,128038.0,15.07,15.09,15.05,15.05,128038.0
2017-07-12 10:20:00,15.06,15.1,15.05,15.08,315232.0,15.06,15.1,15.05,15.08,315232.0
2017-07-12 10:30:00,15.08,15.12,15.07,15.11,379245.0,15.08,15.12,15.07,15.11,379245.0
2017-07-12 10:40:00,15.11,15.12,15.07,15.09,246540.0,15.11,15.12,15.07,15.09,246540.0
2017-07-12 10:50:00,15.09,15.11,15.07,15.1,138507.0,15.09,15.11,15.07,15.1,138507.0
2017-07-12 11:00:00,15.1,15.11,15.06,15.06,358874.0,15.1,15.11,15.06,15.06,358874.0
2017-07-12 11:10:00,15.06,15.08,15.05,15.06,235089.0,15.06,15.08,15.05,15.06,235089.0
2017-07-12 11:20:00,15.06,15.09,15.04,15.06,475538.0,15.06,15.09,15.04,15.06,475538.0
2017-07-12 11:30:00,15.06,15.09,15.05,15.09,126103.0,15.06,15.09,15.05,15.09,126103.0
2017-07-12 11:40:00,15.08,15.09,15.07,15.09,195073.0,15.08,15.09,15.07,15.09,195073.0
2017-07-12 11:50:00,15.09,15.1,15.08,15.09,317809.0,15.09,15.1,15.08,15.09,317809.0
2017-07-12 12:00:00,15.09,15.1,15.08,15.08,270037.0,15.09,15.1,15.08,15.08,270037.0
2017-07-12 12:10:00,15.07,15.09,15.06,15.09,102125.0,15.07,15.09,15.06,15.09,102125.0
2017-07-12 12:20:00,15.09,15.1,15.08,15.08,115243.0,15.09,15.1,15.08,15.08,115243.0
2017-07-12 12:30:00,15.08,15.1,15.08,15.09,280507.0,15.08,15.1,15.08,15.09,280507.0
2017-07-12 12:40:00,15.09,15.11,15.09,15.09,255008.0,15.09,15.11,15.09,15.09,255008.0
2017-07-12 12:50:00,15.09,15.11,15.07,15.08,345083.0,15.09,15.11,15.07,15.08,345083.0
2017-07-12 13:00:00,15.08,15.08,15.04,15.04,314114.0,15.08,15.08,15.04,15.04,314114.0
2017-07-12 13:10:00,15.04,15.06,15.03,15.04,146494.0,15.04,15.06,15.03,15.04,146494.0
2017-07-12 13:20:00,15.04,15.08,15.04,15.06,95223.0,15.04,15.08,15.04,15.06,95223.0
2017-07-12 13:30:00,15.06,15.07,15.05,15.07,18625.0,15.06,15.07,15.05,15.07,18625.0
2017-07-12 13:40:00,15.07,15.07,15.05,15.06,118186.0,15.07,15.07,15.05,15.06,118186.0
2017-07-12 13:50:00,15.06,15.07,15.05,15.07,69248.0,15.06,15.07,15.05,15.07,69248.0
2017-07-12 14:00:00,15.06,15.09,15.05,15.09,116927.0,15.06,15.09,15.05,15.09,116927.0
2017-07-12 14:10:00,15.08,15.09,15.07,15.08,32477.0,15.08,15.09,15.07,15.08,32477.0
2017-07-12 14:20:00,15.07,15.09,15.06,15.07,49336.0,15.07,15.09,15.06,15.07,49336.0
2017-07-12 14:30:00,15.07,15.08,15.06,15.07,32931.0,15.07,15.08,15.06,15.07,32931.0
2017-07-12 14:40:00,15.07,15.07,15.06,15.06,70012.0,15.07,15.07,15.06,15.06,70012.0
2017-07-12 14:50:00,15.07,15.07,15.06,15.07,36232.0,15.07,15.07,15.06,15.07,36232.0
2017-07-12 15:00:00,15.07,15.07,15.06,15.07,55617.0,15.07,15.07,15.06,15.07,55617.0
2017-07-12 15:10:00,15.07,15.07,15.06,15.07,66500.0,15.07,15.07,15.06,15.07,66500.0
2017-07-12 15:20:00,15.07,15.08,15.06,15.06,134646.0,15.07,15.08,15.06,15.06,134646.0
2017-07-12 15:30:00,15.07,15.07,15.06,15.06,90776.0,15.07,15.07,15.06,15.06,90776.0
2017-07-12 15:40:00,15.07,15.07,15.06,15.07,151452.0,15.07,15.07,15.06,15.07,151452.0
2017-07-12 15:50:00,15.07,15.07,15.05,15.05,264995.0,15.07,15.07,15.05,15.05,264995.0
2017-07-13 09:30:00,15.04,15.05,14.95,14.96,623063.0,15.04,15.05,14.95,14.96,623063.0
2017-07-13 09:40:00,14.96,15.01,14.93,14.99,380102.0,14.96,15.01,14.93,14.99,380102.0
2017-07-13 09:50:00,14.99,15.01,14.98,15.0,166451.0,14.99,15.01,14.98,15.0,166451.0
2017-07-13 10:00:00,15.0,15.0,14.97,14.98,141902.0,15.0,15.0,14.97,14.98,141902.0
2017-07-13 10:10:00,14.97,14.97,14.88,14.91,460142.0,14.97,14.97,14.88,14.91,460142.0
2017-07-13 10:20:00,14.91,14.92,14.88,14.91,249172.0,14.91,14.92,14.88,14.91,249172.0
2017-07-13 10:30:00,14.91,14.93,14.9,14.92,136294.0,14.91,14.93,14.9,14.92,136294.0
2017-07-13 10:40:00,14.92,14.94,14.92,14.94,135838.0,14.92,14.94,14.92,14.94,135838.0
2017-07-13 10:50:00,14.93,14.94,14.91,14.92,94023.0,14.93,14.94,14.91,14.92,94023.0
2017-07-13 11:00:00,14.92,14.93,14.9,14.92,116850.0,14.92,14.93,14.9,14.92,116850.0
2017-07-13 11:10:00,14.93,14.94,14.9,14.91,142631.0,14.93,14.94,14.9,14.91,142631.0
2017-07-13 11:20:00,14.9,14.91,14.89,14.9,108676.0,14.9,14.91,14.89,14.9,108676.0
2017-07-13 11:30:00,14.9,14.92,14.9,14.91,167283.0,14.9,14.92,14.9,14.91,167283.0
2017-07-13 11:40:00,14.91,14.91,14.87,14.89,191949.0,14.91,14.91,14.87,14.89,191949.0
2017-07-13 11:50:00,14.89,14.9,14.88,14.89,77640.0,14.89,14.9,14.88,14.89,77640.0
2017-07-13 12:00:00,14.89,14.92,14.89,14.9,77612.0,14.89,14.92,14.89,14.9,77612.0
2017-07-13 12:10:00,14.9,14.91,14.89,14.91,84934.0,14.9,14.91,14.89,14.91,84934.0
2017-07-13 12:20:00,14.91,14.91,14.89,14.89,76577.0,14.91,14.91,14.89,14.89,76577.0
2017-07-13 12:30:00,14.89,14.9,14.88,14.89,77995.0,14.89,14.9,14.88,14.89,77995.0
2017-07-13 12:40:00,14.89,14.89,14.85,14.86,408356.0,14.89,14.89,14.85,14.86,408356.0
2017-07-13 12:50:00,14.86,14.88,14.85,14.88,192334.0,14.86,14.88,14.85,14.88,192334.0
2017-07-13 13:00:00,14.88,14.9,14.86,14.89,223693.0,14.88,14.9,14.86,14.89,223693.0
2017-07-13 13:10:00,14.9,14.9,14.88,14.88,57177.0,14.9,14.9,14.88,14.88,57177.0
2017-07-13 13:20:00,14.88,14.89,14.86,14.89,128483.0,14.88,14.89,14.86,14.89,128483.0
2017-07-13 13:30:00,14.89,14.9,14.88,14.9,99894.0,14.89,14.9,14.88,14.9,99894.0
2017-07-13 13:40:00,14.9,14.9,14.88,14.89,84602.0,14.9,14.9,14.88,14.89,84602.0
2017-07-13 13:50:00,14.89,14.9,14.88,14.89,61492.0,14.89,14.9,14.88,14.89,61492.0
2017-07-13 14:00:00,14.89,14.89,14.87,14.87,58753.0,14.89,14.89,14.87,14.87,58753.0
2017-07-13 14:10:00,14.88,14.89,14.87,14.89,78390.0,14.88,14.89,14.87,14.89,78390.0
2017-07-13 14:20:00,14.88,14.9,14.88,14.89,58115.0,14.88,14.9,14.88,14.89,58115.0
2017-07-13 14:30:00,14.89,14.9,14.88,14.89,75682.0,14.89,14.9,14.88,14.89,75682.0
2017-07-13 14:40:00,14.9,14.9,14.88,14.89,48177.0,14.9,14.9,14.88,14.89,48177.0
2017-07-13 14:50:00,14.89,14.89,14.88,14.89,54717.0,14.89,14.89,14.88,14.89,54717.0
2017-07-13 15:00:00,14.88,14.89,14.85,14.86,187427.0,14.88,14.89,14.85,14.86,187427.0
2017-07-13 15:10:00,14.86,14.87,14.85,14.86,84849.0,14.86,14.87,14.85,14.86,84849.0
2017-07-13 15:20:00,14.86,14.87,14.85,14.86,152355.0,14.86,14.87,14.85,14.86,152355.0
2017-07-13 15:30:00,14.86,14.86,14.85,14.86,68088.0,14.86,14.86,14.85,14.86,68088.0
2017-07-13 15:40:00,14.86,14.86,14.84,14.84,381163.0,14.86,14.86,14.84,14.84,381163.0
2017-07-13 15:50:00,14.85,14.87,14.84,14.86,686277.0,14.85,14.87,14.84,14.86,686277.0
2017-07-14 09:30:00,15.14,15.15,15.1,15.14,664166.0,15.14,15.15,15.1,15.14,664166.0
2017-07-14 09:40:00,15.14,15.18,15.13,15.18,621569.0,15.14,15.18,15.13,15.18,621569.0
2017-07-14 09:50:00,15.17,15.18,15.15,15.18,269394.0,15.17,15.18,15.15,15.18,269394.0
2017-07-14 10:00:00,15.18,15.22,15.13,15.13,820325.0,15.18,15.22,15.13,15.13,820325.0
2017-07-14 10:10:00,15.14,15.15,15.12,15.15,146584.0,15.14,15.15,15.12,15.15,146584.0
2017-07-14 10:20:00,15.15,15.16,15.11,15.12,159076.0,15.15,15.16,15.11,15.12,159076.0
2017-07-14 10:30:00,15.11,15.15,15.11,15.13,133431.0,15.11,15.15,15.11,15.13,133431.0
2017-07-14 10:40:00,15.13,15.13,15.1,15.1,199749.0,15.13,15.13,15.1,15.1,199749.0
2017-07-14 10:50:00,15.11,15.12,15.09,15.11,160905.0,15.11,15.12,15.09,15.11,160905.0
2017-07-14 11:00:00,15.11,15.14,15.11,15.13,111177.0,15.11,15.14,15.11,15.13,111177.0
2017-07-14 11:10:00,15.12,15.13,15.07,15.08,174892.0,15.12,15.13,15.07,15.08,174892.0
2017-07-14 11:20:00,15.09,15.1,15.07,15.09,122253.0,15.09,15.1,15.07,15.09,122253.0
2017-07-14 11:30:00,15.1,15.1,15.02,15.02,174928.0,15.1,15.1,15.02,15.02,174928.0
2017-07-14 11:40:00,15.02,15.04,15.01,15.03,109816.0,15.02,15.04,15.01,15.03,109816.0
2017-07-14 11:50:00,15.04,15.07,15.03,15.06,109617.0,15.04,15.07,15.03,15.06,109617.0
2017-07-14 12:00:00,15.06,15.08,15.05,15.06,74786.0,15.06,15.08,15.05,15.06,74786.0
2017-07-14 12:10:00,15.06,15.08,15.05,15.06,130831.0,15.06,15.08,15.05,15.06,130831.0
2017-07-14 12:20:00,15.06,15.07,15.05,15.07,119083.0,15.06,15.07,15.05,15.07,119083.0
2017-07-14 12:30:00,15.06,15.09,15.06,15.09,104255.0,15.06,15.09,15.06,15.09,104255.0
2017-07-14 12:40:00,15.09,15.09,15.08,15.08,69420.0,15.09,15.09,15.08,15.08,69420.0
2017-07-14 12:50:00,15.08,15.1,15.07,15.08,60464.0,15.08,15.1,15.07,15.08,60464.0
2017-07-14 13:00:00,15.08,15.1,15.08,15.09,57509.0,15.08,15.1,15.08,15.09,57509.0
2017-07-14 13:10:00,15.09,15.1,15.08,15.09,51758.0,15.09,15.1,15.08,15.09,51758.0
2017-07-14 13:20:00,15.09,15.11,15.08,15.09,69684.0,15.09,15.11,15.08,15.09,69684.0
2017-07-14 13:30:00,15.09,15.1,15.08,15.09,40965.0,15.09,15.1,15.08,15.09,40965.0
2017-07-14 13:40:00,15.08,15.1,15.08,15.09,125533.0,15.08,15.1,15.08,15.09,125533.0
2017-07-14 13:50:00,15.09,15.1,15.07,15.08,342346.0,15.09,15.1,15.07,15.08,342346.0
2017-07-14 14:00:00,15.09,15.09,15.08,15.08,30376.0,15.09,15.09,15.08,15.08,30376.0
2017-07-14 14:10:00,15.09,15.09,15.08,15.09,42173.0,15.09,15.09,15.08,15.09,42173.0
2017-07-14 14:20:00,15.08,15.09,15.08,15.09,38059.0,15.08,15.09,15.08,15.09,38059.0
2017-07-14 14:30:00,15.09,15.11,15.08,15.11,97074.0,15.09,15.11,15.08,15.11,97074.0
2017-07-14 14:40:00,15.1,15.11,15.09,15.11,151821.0,15.1,15.11,15.09,15.11,151821.0
2017-07-14 14:50:00,15.11,15.12,15.09,15.1,137939.0,15.11,15.12,15.09,15.1,137939.0
2017-07-14 15:00:00,15.09,15.11,15.09,15.11,122038.0,15.09,15.11,15.09,15.11,122038.0
2017-07-14 15:10:00,15.11,15.12,15.1,15.12,221177.0,15.11,15.12,15.1,15.12,221177.0
2017-07-14 15:20:00,15.11,15.12,15.1,15.1,92613.0,15.11,15.12,15.1,15.1,92613.0
2017-07-14 15:30:00,15.1,15.12,15.1,15.11,136103.0,15.1,15.12,15.1,15.11,136103.0
2017-07-14 15:40:00,15.11,15.12,15.09,15.1,313926.0,15.11,15.12,15.09,15.1,313926.0
2017-07-14 15:50:00,15.1,15.11,15.09,15.09,356439.0,15.1,15.11,15.09,15.09,356439.0
2017-07-17 09:30:00,15.27,15.29,15.26,15.29,475055.0,15.27,15.29,15.26,15.29,475055.0
2017-07-17 09:40:00,15.28,15.3,15.28,15.29,378011.0,15.28,15.3,15.28,15.29,378011.0
2017-07-17 09:50:00,15.29,15.31,15.29,15.29,299403.0,15.29,15.31,15.29,15.29,299403.0
2017-07-17 10:00:00,15.3,15.31,15.28,15.29,350455.0,15.3,15.31,15.28,15.29,350455.0
2017-07-17 10:10:00,15.29,15.3,15.28,15.29,129232.0,15.29,15.3,15.28,15.29,129232.0
2017-07-17 10:20:00,15.29,15.32,15.29,15.29,410587.0,15.29,15.32,15.29,15.29,410587.0
2017-07-17 10:30:00,15.3,15.31,15.29,15.3,271605.0,15.3,15.31,15.29,15.3,271605.0
2017-07-17 10:40:00,15.31,15.31,15.28,15.29,261940.0,15.31,15.31,15.28,15.29,261940.0
2017-07-17 10:50:00,15.28,15.28,15.25,15.27,251429.0,15.28,15.28,15.25,15.27,251429.0
2017-07-17 11:00:00,15.27,15.28,15.25,15.28,206107.0,15.27,15.28,15.25,15.28,206107.0
2017-07-17 11:10:00,15.28,15.29,15.27,15.28,182161.0,15.28,15.29,15.27,15.28,182161.0
2017-07-17 11:20:00,15.27,15.29,15.27,15.29,137511.0,15.27,15.29,15.27,15.29,137511.0
2017-07-17 11:30:00,15.29,15.29,15.26,15.27,116901.0,15.29,15.29,15.26,15.27,116901.0
2017-07-17 11:40:00,15.27,15.28,15.23,15.24,290123.0,15.27,15.28,15.23,15.24,290123.0
2017-07-17 11:50:00,15.24,15.25,15.23,15.25,133710.0,15.24,15.25,15.23,15.25,133710.0
2017-07-17 12:00:00,15.25,15.27,15.24,15.27,61608.0,15.25,15.27,15.24,15.27,61608.0
2017-07-17 12:10:00,15.27,15.28,15.26,15.26,103714.0,15.27,15.28,15.26,15.26,103714.0
2017-07-17 12:20:00,15.27,15.27,15.26,15.26,40054.0,15.27,15.27,15.26,15.26,40054.0
2017-07-17 12:30:00,15.26,15.26,15.24,15.24,129154.0,15.26,15.26,15.24,15.24,129154.0
2017-07-17 12:40:00,15.25,15.25,15.23,15.25,104019.0,15.25,15.25,15.23,15.25,104019.0
2017-07-17 12:50:00,15.25,15.25,15.24,15.24,313367.0,15.25,15.25,15.24,15.24,313367.0
2017-07-17 13:00:00,15.24,15.25,15.24,15.25,62671.0,15.24,15.25,15.24,15.25,62671.0
2017-07-17 13:10:00,15.25,15.25,15.24,15.25,36205.0,15.25,15.25,15.24,15.25,36205.0
2017-07-17 13:20:00,15.25,15.26,15.24,15.25,102039.0,15.25,15.26,15.24,15.25,102039.0
2017-07-17 13:30:00,15.25,15.26,15.25,15.26,45418.0,15.25,15.26,15.25,15.26,45418.0
2017-07-17 13:40:00,15.26,15.28,15.25,15.27,169949.0,15.26,15.28,15.25,15.27,169949.0
2017-07-17 13:50:00,15.27,15.28,15.26,15.27,78172.0,15.27,15.28,15.26,15.27,78172.0
2017-07-17 14:00:00,15.28,15.28,15.27,15.28,85361.0,15.28,15.28,15.27,15.28,85361.0
2017-07-17 14:10:00,15.27,15.28,15.26,15.26,53295.0,15.27,15.28,15.26,15.26,53295.0
2017-07-17 14:20:00,15.27,15.27,15.25,15.26,72997.0,15.27,15.27,15.25,15.26,72997.0
2017-07-17 14:30:00,15.26,15.26,15.25,15.26,21046.0,15.26,15.26,15.25,15.26,21046.0
2017-07-17 14:40:00,15.26,15.26,15.25,15.26,25215.0,15.26,15.26,15.25,15.26,25215.0
2017-07-17 14:50:00,15.26,15.26,15.25,15.26,55797.0,15.26,15.26,15.25,15.26,55797.0
2017-07-17 15:00:00,15.26,15.26,15.25,15.25,80200.0,15.26,15.26,15.25,15.25,80200.0
2017-07-17 15:10:00,15.26,15.26,15.25,15.25,66250.0,15.26,15.26,15.25,15.25,66250.0
2017-07-17 15:20:00,15.26,15.26,15.25,15.26,74317.0,15.26,15.26,15.25,15.26,74317.0
2017-07-17 15:30:00,15.25,15.27,15.25,15.27,260899.0,15.25,15.27,15.25,15.27,260899.0
2017-07-17 15:40:00,15.27,15.27,15.25,15.25,477261.0,15.27,15.27,15.25,15.25,477261.0
2017-07-17 15:50:00,15.26,15.26,15.24,15.24,543720.0,15.26,15.26,15.24,15.24,543720.0
2017-07-18 09:30:00,15.37,15.37,15.32,15.35,618347.0,15.37,15.37,15.32,15.35,618347.0
2017-07-18 09:40:00,15.35,15.36,15.33,15.36,209565.0,15.35,15.36,15.33,15.36,209565.0
2017-07-18 09:50:00,15.36,15.37,15.35,15.37,57741.0,15.36,15.37,15.35,15.37,57741.0
2017-07-18 10:00:00,15.37,15.39,15.36,15.37,158151.0,15.37,15.39,15.36,15.37,158151.0
2017-07-18 10:10:00,15.37,15.39,15.36,15.38,172328.0,15.37,15.39,15.36,15.38,172328.0
2017-07-18 10:20:00,15.38,15.41,15.37,15.39,822262.0,15.38,15.41,15.37,15.39,822262.0
2017-07-18 10:30:00,15.4,15.43,15.39,15.43,760602.0,15.4,15.43,15.39,15.43,760602.0
2017-07-18 10:40:00,15.42,15.45,15.41,15.41,409262.0,15.42,15.45,15.41,15.41,409262.0
2017-07-18 10:50:00,15.41,15.42,15.39,15.4,102757.0,15.41,15.42,15.39,15.4,102757.0
2017-07-18 11:00:00,15.4,15.41,15.4,15.4,98772.0,15.4,15.41,15.4,15.4,98772.0
2017-07-18 11:10:00,15.41,15.41,15.39,15.4,113719.0,15.41,15.41,15.39,15.4,113719.0
2017-07-18 11:20:00,15.39,15.41,15.38,15.4,363061.0,15.39,15.41,15.38,15.4,363061.0
2017-07-18 11:30:00,15.39,15.41,15.39,15.41,159131.0,15.39,15.41,15.39,15.41,159131.0
2017-07-18 11:40:00,15.4,15.42,15.4,15.41,132521.0,15.4,15.42,15.4,15.41,132521.0
2017-07-18 11:50:00,15.41,15.42,15.4,15.41,55703.0,15.41,15.42,15.4,15.41,55703.0
2017-07-18 12:00:00,15.41,15.42,15.4,15.4,82029.0,15.41,15.42,15.4,15.4,82029.0
2017-07-18 12:10:00,15.41,15.42,15.4,15.42,45498.0,15.41,15.42,15.4,15.42,45498.0
2017-07-18 12:20:00,15.41,15.42,15.39,15.4,85953.0,15.41,15.42,15.39,15.4,85953.0
2017-07-18 12:30:00,15.4,15.4,15.37,15.38,86593.0,15.4,15.4,15.37,15.38,86593.0
2017-07-18 12:40:00,15.38,15.4,15.38,15.39,143801.0,15.38,15.4,15.38,15.39,143801.0
2017-07-18 12:50:00,15.39,15.4,15.38,15.39,91397.0,15.39,15.4,15.38,15.39,91397.0
2017-07-18 13:00:00,15.38,15.41,15.38,15.4,49836.0,15.38,15.41,15.38,15.4,49836.0
2017-07-18 13:10:00,15.4,15.41,15.39,15.4,37646.0,15.4,15.41,15.39,15.4,37646.0
2017-07-18 13:20:00,15.4,15.41,15.39,15.4,197755.0,15.4,15.41,15.39,15.4,197755.0
2017-07-18 13:30:00,15.41,15.41,15.39,15.4,39040.0,15.41,15.41,15.39,15.4,39040.0
2017-07-18 13:40:00,15.4,15.4,15.39,15.4,62237.0,15.4,15.4,15.39,15.4,62237.0
2017-07-18 13:50:00,15.39,15.4,15.39,15.39,27771.0,15.39,15.4,15.39,15.39,27771.0
2017-07-18 14:00:00,15.39,15.4,15.39,15.39,27829.0,15.39,15.4,15.39,15.39,27829.0
2017-07-18 14:10:00,15.4,15.41,15.39,15.41,58110.0,15.4,15.41,15.39,15.41,58110.0
2017-07-18 14:20:00,15.41,15.41,15.4,15.41,109915.0,15.41,15.41,15.4,15.41,109915.0
2017-07-18 14:30:00,15.41,15.42,15.4,15.41,212859.0,15.41,15.42,15.4,15.41,212859.0
2017-07-18 14:40:00,15.41,15.42,15.4,15.42,94433.0,15.41,15.42,15.4,15.42,94433.0
2017-07-18 14:50:00,15.42,15.42,15.41,15.42,85994.0,15.42,15.42,15.41,15.42,85994.0
2017-07-18 15:00:00,15.42,15.42,15.4,15.41,96480.0,15.42,15.42,15.4,15.41,96480.0
2017-07-18 15:10:00,15.4,15.41,15.4,15.4,40785.0,15.4,15.41,15.4,15.4,40785.0
2017-07-18 15:20:00,15.4,15.41,15.4,15.41,71079.0,15.4,15.41,15.4,15.41,71079.0
2017-07-18 15:30:00,15.41,15.41,15.4,15.4,94818.0,15.41,15.41,15.4,15.4,94818.0
2017-07-18 15:40:00,15.41,15.41,15.39,15.39,316141.0,15.41,15.41,15.39,15.39,316141.0
2017-07-18 15:50:00,15.4,15.4,15.38,15.39,758233.0,15.4,15.4,15.38,15.39,758233.0
2017-07-19 09:30:00,15.43,15.48,15.42,15.46,336499.0,15.43,15.48,15.42,15.46,336499.0
2017-07-19 09:40:00,15.45,15.47,15.45,15.46,110474.0,15.45,15.47,15.45,15.46,110474.0
2017-07-19 09:50:00,15.46,15.46,15.43,15.43,304499.0,15.46,15.46,15.43,15.43,304499.0
2017-07-19 10:00:00,15.44,15.45,15.43,15.44,274030.0,15.44,15.45,15.43,15.44,274030.0
2017-07-19 10:10:00,15.44,15.45,15.33,15.34,366273.0,15.44,15.45,15.33,15.34,366273.0
2017-07-19 10:20:00,15.34,15.36,15.34,15.36,130870.0,15.34,15.36,15.34,15.36,130870.0
2017-07-19 10:30:00,15.36,15.4,15.35,15.38,244409.0,15.36,15.4,15.35,15.38,244409.0
2017-07-19 10:40:00,15.38,15.39,15.37,15.39,151413.0,15.38,15.39,15.37,15.39,151413.0
2017-07-19 10:50:00,15.38,15.41,15.38,15.41,212555.0,15.38,15.41,15.38,15.41,212555.0
2017-07-19 11:00:00,15.4,15.43,15.4,15.43,162309.0,15.4,15.43,15.4,15.43,162309.0
2017-07-19 11:10:00,15.43,15.45,15.41,15.42,283799.0,15.43,15.45,15.41,15.42,283799.0
2017-07-19 11:20:00,15.42,15.43,15.39,15.4,225264.0,15.42,15.43,15.39,15.4,225264.0
2017-07-19 11:30:00,15.41,15.42,15.4,15.4,52266.0,15.41,15.42,15.4,15.4,52266.0
2017-07-19 11:40:00,15.4,15.41,15.39,15.41,214563.0,15.4,15.41,15.39,15.41,214563.0
2017-07-19 11:50:00,15.4,15.42,15.39,15.42,140516.0,15.4,15.42,15.39,15.42,140516.0
2017-07-19 12:00:00,15.42,15.42,15.41,15.42,58185.0,15.42,15.42,15.41,15.42,58185.0
2017-07-19 12:10:00,15.42,15.42,15.41,15.42,31665.0,15.42,15.42,15.41,15.42,31665.0
2017-07-19 12:20:00,15.42,15.43,15.41,15.42,142591.0,15.42,15.43,15.41,15.42,142591.0
2017-07-19 12:30:00,15.42,15.42,15.41,15.42,46991.0,15.42,15.42,15.41,15.42,46991.0
2017-07-19 12:40:00,15.42,15.42,15.41,15.42,91452.0,15.42,15.42,15.41,15.42,91452.0
2017-07-19 12:50:00,15.42,15.44,15.41,15.43,100239.0,15.42,15.44,15.41,15.43,100239.0
2017-07-19 13:00:00,15.43,15.44,15.42,15.43,88138.0,15.43,15.44,15.42,15.43,88138.0
2017-07-19 13:10:00,15.44,15.44,15.42,15.43,20705.0,15.44,15.44,15.42,15.43,20705.0
2017-07-19 13:20:00,15.43,15.44,15.42,15.43,137349.0,15.43,15.44,15.42,15.43,137349.0
2017-07-19 13:30:00,15.43,15.44,15.42,15.43,28525.0,15.43,15.44,15.42,15.43,28525.0
2017-07-19 13:40:00,15.43,15.44,15.42,15.43,66857.0,15.43,15.44,15.42,15.43,66857.0
2017-07-19 13:50:00,15.43,15.44,15.42,15.42,117421.0,15.43,15.44,15.42,15.42,117421.0
2017-07-19 14:00:00,15.42,15.42,15.41,15.41,55346.0,15.42,15.42,15.41,15.41,55346.0
2017-07-19 14:10:00,15.42,15.42,15.41,15.41,47827.0,15.42,15.42,15.41,15.41,47827.0
2017-07-19 14:20:00,15.42,15.42,15.41,15.42,25716.0,15.42,15.42,15.41,15.42,25716.0
2017-07-19 14:30:00,15.41,15.42,15.41,15.42,32677.0,15.41,15.42,15.41,15.42,32677.0
2017-07-19 14:40:00,15.42,15.42,15.41,15.41,24427.0,15.42,15.42,15.41,15.41,24427.0
2017-07-19 14:50:00,15.41,15.42,15.41,15.41,15595.0,15.41,15.42,15.41,15.41,15595.0
2017-07-19 15:00:00,15.42,15.42,15.4,15.41,49291.0,15.42,15.42,15.4,15.41,49291.0
2017-07-19 15:10:00,15.4,15.41,15.4,15.41,48627.0,15.4,15.41,15.4,15.41,48627.0
2017-07-19 15:20:00,15.41,15.41,15.4,15.41,27347.0,15.41,15.41,15.4,15.41,27347.0
2017-07-19 15:30:00,15.4,15.41,15.4,15.4,70814.0,15.4,15.41,15.4,15.4,70814.0
2017-07-19 15:40:00,15.41,15.41,15.4,15.41,99348.0,15.41,15.41,15.4,15.41,99348.0
2017-07-19 15:50:00,15.41,15.41,15.4,15.41,216233.0,15.41,15.41,15.4,15.41,216233.0
2017-07-20 09:30:00,15.38,15.41,15.37,15.4,299638.0,15.38,15.41,15.37,15.4,299638.0
2017-07-20 09:40:00,15.4,15.42,15.39,15.4,251648.0,15.4,15.42,15.39,15.4,251648.0
2017-07-20 09:50:00,15.4,15.4,15.35,15.35,263011.0,15.4,15.4,15.35,15.35,263011.0
2017-07-20 10:00:00,15.35,15.36,15.32,15.35,366637.0,15.35,15.36,15.32,15.35,366637.0
2017-07-20 10:10:00,15.36,15.36,15.3,15.31,155405.0,15.36,15.36,15.3,15.31,155405.0
2017-07-20 10:20:00,15.3,15.35,15.3,15.35,202745.0,15.3,15.35,15.3,15.35,202745.0
2017-07-20 10:30:00,15.34,15.46,15.34,15.44,944784.0,15.34,15.46,15.34,15.44,944784.0
2017-07-20 10:40:00,15.44,15.53,15.44,15.5,629766.0,15.44,15.53,15.44,15.5,629766.0
2017-07-20 10:50:00,15.5,15.51,15.45,15.48,385928.0,15.5,15.51,15.45,15.48,385928.0
2017-07-20 11:00:00,15.48,15.5,15.47,15.49,199946.0,15.48,15.5,15.47,15.49,199946.0
2017-07-20 11:10:00,15.49,15.51,15.48,15.51,232434.0,15.49,15.51,15.48,15.51,232434.0
2017-07-20 11:20:00,15.51,15.52,15.49,15.51,129672.0,15.51,15.52,15.49,15.51,129672.0
2017-07-20 11:30:00,15.51,15.52,15.48,15.48,283360.0,15.51,15.52,15.48,15.48,283360.0
2017-07-20 11:40:00,15.49,15.5,15.47,15.48,130070.0,15.49,15.5,15.47,15.48,130070.0
2017-07-20 11:50:00,15.47,15.48,15.46,15.48,111899.0,15.47,15.48,15.46,15.48,111899.0
2017-07-20 12:00:00,15.47,15.5,15.47,15.5,75060.0,15.47,15.5,15.47,15.5,75060.0
2017-07-20 12:10:00,15.5,15.5,15.49,15.5,79003.0,15.5,15.5,15.49,15.5,79003.0
2017-07-20 12:20:00,15.49,15.51,15.49,15.51,111257.0,15.49,15.51,15.49,15.51,111257.0
2017-07-20 12:30:00,15.51,15.51,15.48,15.48,115227.0,15.51,15.51,15.48,15.48,115227.0
2017-07-20 12:40:00,15.49,15.5,15.48,15.49,113891.0,15.49,15.5,15.48,15.49,113891.0
2017-07-20 12:50:00,15.5,15.5,15.49,15.49,47117.0,15.5,15.5,15.49,15.49,47117.0
2017-07-20 13:00:00,15.49,15.5,15.47,15.5,96910.0,15.49,15.5,15.47,15.5,96910.0
2017-07-20 13:10:00,15.49,15.5,15.48,15.49,58751.0,15.49,15.5,15.48,15.49,58751.0
2017-07-20 13:20:00,15.48,15.49,15.47,15.48,61034.0,15.48,15.49,15.47,15.48,61034.0
2017-07-20 13:30:00,15.48,15.49,15.47,15.48,33259.0,15.48,15.49,15.47,15.48,33259.0
2017-07-20 13:40:00,15.48,15.49,15.47,15.48,18960.0,15.48,15.49,15.47,15.48,18960.0
2017-07-20 13:50:00,15.47,15.48,15.46,15.46,49672.0,15.47,15.48,15.46,15.46,49672.0
2017-07-20 14:00:00,15.46,15.48,15.46,15.46,108142.0,15.46,15.48,15.46,15.46,108142.0
2017-07-20 14:10:00,15.46,15.48,15.46,15.48,89004.0,15.46,15.48,15.46,15.48,89004.0
2017-07-20 14:20:00,15.48,15.48,15.47,15.48,21067.0,15.48,15.48,15.47,15.48,21067.0
2017-07-20 14:30:00,15.47,15.48,15.45,15.45,36401.0,15.47,15.48,15.45,15.45,36401.0
2017-07-20 14:40:00,15.45,15.46,15.43,15.44,69672.0,15.45,15.46,15.43,15.44,69672.0
2017-07-20 14:50:00,15.44,15.45,15.41,15.43,709418.0,15.44,15.45,15.41,15.43,709418.0
2017-07-20 15:00:00,15.43,15.43,15.42,15.43,88209.0,15.43,15.43,15.42,15.43,88209.0
2017-07-20 15:10:00,15.43,15.43,15.42,15.43,26043.0,15.43,15.43,15.42,15.43,26043.0
2017-07-20 15:20:00,15.42,15.42,15.41,15.42,74956.0,15.42,15.42,15.41,15.42,74956.0
2017-07-20 15:30:00,15.41,15.42,15.4,15.41,140790.0,15.41,15.42,15.4,15.41,140790.0
2017-07-20 15:40:00,15.42,15.43,15.41,15.41,334105.0,15.42,15.43,15.41,15.41,334105.0
2017-07-20 15:50:00,15.42,15.42,15.41,15.42,168839.0,15.42,15.42,15.41,15.42,168839.0
2017-07-21 09:30:00,15.57,15.58,15.55,15.56,268856.0,15.57,15.58,15.55,15.56,268856.0
2017-07-21 09:40:00,15.55,15.56,15.53,15.54,347361.0,15.55,15.56,15.53,15.54,347361.0
2017-07-21 09:50:00,15.54,15.56,15.52,15.54,335147.0,15.54,15.56,15.52,15.54,335147.0
2017-07-21 10:00:00,15.54,15.55,15.52,15.54,429006.0,15.54,15.55,15.52,15.54,429006.0
2017-07-21 10:10:00,15.54,15.56,15.53,15.54,361610.0,15.54,15.56,15.53,15.54,361610.0
2017-07-21 10:20:00,15.54,15.56,15.53,15.55,149452.0,15.54,15.56,15.53,15.55,149452.0
2017-07-21 10:30:00,15.54,15.56,15.54,15.55,146790.0,15.54,15.56,15.54,15.55,146790.0
2017-07-21 10:40:00,15.55,15.57,15.54,15.57,204344.0,15.55,15.57,15.54,15.57,204344.0
2017-07-21 10:50:00,15.57,15.59,15.57,15.57,195670.0,15.57,15.59,15.57,15.57,195670.0
2017-07-21 11:00:00,15.56,15.57,15.55,15.56,142447.0,15.56,15.57,15.55,15.56,142447.0
2017-07-21 11:10:00,15.56,15.56,15.55,15.55,68547.0,15.56,15.56,15.55,15.55,68547.0
2017-07-21 11:20:00,15.56,15.56,15.55,15.55,91338.0,15.56,15.56,15.55,15.55,91338.0
2017-07-21 11:30:00,15.56,15.56,15.54,15.56,63581.0,15.56,15.56,15.54,15.56,63581.0
2017-07-21 11:40:00,15.56,15.57,15.55,15.56,110917.0,15.56,15.57,15.55,15.56,110917.0
2017-07-21 11:50:00,15.57,15.58,15.55,15.57,95388.0,15.57,15.58,15.55,15.57,95388.0
2017-07-21 12:00:00,15.56,15.57,15.55,15.56,108918.0,15.56,15.57,15.55,15.56,108918.0
2017-07-21 12:10:00,15.55,15.56,15.55,15.56,100589.0,15.55,15.56,15.55,15.56,100589.0
2017-07-21 12:20:00,15.56,15.56,15.55,15.55,75922.0,15.56,15.56,15.55,15.55,75922.0
2017-07-21 12:30:00,15.56,15.57,15.55,15.57,118271.0,15.56,15.57,15.55,15.57,118271.0
2017-07-21 12:40:00,15.56,15.57,15.56,15.57,83585.0,15.56,15.57,15.56,15.57,83585.0
2017-07-21 12:50:00,15.57,15.58,15.56,15.58,61954.0,15.57,15.58,15.56,15.58,61954.0
2017-07-21 13:00:00,15.58,15.58,15.57,15.58,89838.0,15.58,15.58,15.57,15.58,89838.0
2017-07-21 13:10:00,15.58,15.59,15.57,15.58,118089.0,15.58,15.59,15.57,15.58,118089.0
2017-07-21 13:20:00,15.58,15.59,15.57,15.59,93902.0,15.58,15.59,15.57,15.59,93902.0
2017-07-21 13:30:00,15.58,15.59,15.57,15.57,143133.0,15.58,15.59,15.57,15.57,143133.0
2017-07-21 13:40:00,15.57,15.58,15.57,15.57,29492.0,15.57,15.58,15.57,15.57,29492.0
2017-07-21 13:50:00,15.58,15.58,15.57,15.58,102005.0,15.58,15.58,15.57,15.58,102005.0
2017-07-21 14:00:00,15.58,15.59,15.58,15.59,96904.0,15.58,15.59,15.58,15.59,96904.0
2017-07-21 14:10:00,15.59,15.6,15.58,15.6,135140.0,15.59,15.6,15.58,15.6,135140.0
2017-07-21 14:20:00,15.6,15.6,15.59,15.6,495696.0,15.6,15.6,15.59,15.6,495696.0
2017-07-21 14:30:00,15.6,15.61,15.59,15.59,97738.0,15.6,15.61,15.59,15.59,97738.0
2017-07-21 14:40:00,15.6,15.61,15.59,15.6,97604.0,15.6,15.61,15.59,15.6,97604.0
2017-07-21 14:50:00,15.6,15.6,15.59,15.6,36293.0,15.6,15.6,15.59,15.6,36293.0
2017-07-21 15:00:00,15.6,15.61,15.6,15.61,57148.0,15.6,15.61,15.6,15.61,57148.0
2017-07-21 15:10:00,15.6,15.61,15.6,15.61,109801.0,15.6,15.61,15.6,15.61,109801.0
2017-07-21 15:20:00,15.61,15.61,15.6,15.6,56114.0,15.61,15.61,15.6,15.6,56114.0
2017-07-21 15:30:00,15.61,15.62,15.6,15.61,259830.0,15.61,15.62,15.6,15.61,259830.0
2017-07-21 15:40:00,15.61,15.63,15.61,15.61,290344.0,15.61,15.63,15.61,15.61,290344.0
2017-07-21 15:50:00,15.61,15.62,15.59,15.59,1005979.0,15.61,15.62,15.59,15.59,1005979.0
2017-07-24 09:30:00,15.66,15.67,15.61,15.65,412156.0,15.66,15.67,15.61,15.65,412156.0
2017-07-24 09:40:00,15.64,15.65,15.62,15.63,307111.0,15.64,15.65,15.62,15.63,307111.0
2017-07-24 09:50:00,15.63,15.64,15.62,15.62,168528.0,15.63,15.64,15.62,15.62,168528.0
2017-07-24 10:00:00,15.63,15.64,15.61,15.63,190590.0,15.63,15.64,15.61,15.63,190590.0
2017-07-24 10:10:00,15.63,15.65,15.62,15.65,123111.0,15.63,15.65,15.62,15.65,123111.0
2017-07-24 10:20:00,15.64,15.66,15.64,15.65,62330.0,15.64,15.66,15.64,15.65,62330.0
2017-07-24 10:30:00,15.65,15.66,15.61,15.62,167156.0,15.65,15.66,15.61,15.62,167156.0
2017-07-24 10:40:00,15.63,15.64,15.62,15.62,44021.0,15.63,15.64,15.62,15.62,44021.0
2017-07-24 10:50:00,15.62,15.63,15.57,15.57,449845.0,15.62,15.63,15.57,15.57,449845.0
2017-07-24 11:00:00,15.57,15.59,15.56,15.59,100776.0,15.57,15.59,15.56,15.59,100776.0
2017-07-24 11:10:00,15.58,15.59,15.57,15.58,89763.0,15.58,15.59,15.57,15.58,89763.0
2017-07-24 11:20:00,15.58,15.61,15.58,15.61,148840.0,15.58,15.61,15.58,15.61,148840.0
2017-07-24 11:30:00,15.61,15.62,15.6,15.61,65400.0,15.61,15.62,15.6,15.61,65400.0
2017-07-24 11:40:00,15.62,15.62,15.6,15.61,77172.0,15.62,15.62,15.6,15.61,77172.0
2017-07-24 11:50:00,15.61,15.61,15.6,15.6,51864.0,15.61,15.61,15.6,15.6,51864.0
2017-07-24 12:00:00,15.6,15.61,15.59,15.59,70520.0,15.6,15.61,15.59,15.59,70520.0
2017-07-24 12:10:00,15.59,15.6,15.55,15.56,80848.0,15.59,15.6,15.55,15.56,80848.0
2017-07-24 12:20:00,15.55,15.57,15.54,15.57,71695.0,15.55,15.57,15.54,15.57,71695.0
2017-07-24 12:30:00,15.57,15.58,15.56,15.58,51494.0,15.57,15.58,15.56,15.58,51494.0
2017-07-24 12:40:00,15.57,15.59,15.57,15.59,194486.0,15.57,15.59,15.57,15.59,194486.0
2017-07-24 12:50:00,15.59,15.59,15.58,15.59,52224.0,15.59,15.59,15.58,15.59,52224.0
2017-07-24 13:00:00,15.58,15.59,15.55,15.56,109930.0,15.58,15.59,15.55,15.56,109930.0
2017-07-24 13:10:00,15.56,15.57,15.56,15.57,49421.0,15.56,15.57,15.56,15.57,49421.0
2017-07-24 13:20:00,15.57,15.57,15.55,15.55,118585.0,15.57,15.57,15.55,15.55,118585.0
2017-07-24 13:30:00,15.56,15.57,15.55,15.56,108040.0,15.56,15.57,15.55,15.56,108040.0
2017-07-24 13:40:00,15.56,15.57,15.55,15.56,68347.0,15.56,15.57,15.55,15.56,68347.0
2017-07-24 13:50:00,15.57,15.57,15.56,15.56,98645.0,15.57,15.57,15.56,15.56,98645.0
2017-07-24 14:00:00,15.57,15.58,15.56,15.58,137538.0,15.57,15.58,15.56,15.58,137538.0
2017-07-24 14:10:00,15.58,15.59,15.58,15.58,69848.0,15.58,15.59,15.58,15.58,69848.0
2017-07-24 14:20:00,15.58,15.59,15.57,15.58,71911.0,15.58,15.59,15.57,15.58,71911.0
2017-07-24 14:30:00,15.57,15.58,15.57,15.57,20655.0,15.57,15.58,15.57,15.57,20655.0
2017-07-24 14:40:00,15.57,15.58,15.56,15.56,48012.0,15.57,15.58,15.56,15.56,48012.0
2017-07-24 14:50:00,15.56,15.58,15.56,15.58,63613.0,15.56,15.58,15.56,15.58,63613.0
2017-07-24 15:00:00,15.57,15.58,15.56,15.57,53349.0,15.57,15.58,15.56,15.57,53349.0
2017-07-24 15:10:00,15.57,15.57,15.56,15.57,35244.0,15.57,15.57,15.56,15.57,35244.0
2017-07-24 15:20:00,15.57,15.57,15.56,15.57,79658.0,15.57,15.57,15.56,15.57,79658.0
2017-07-24 15:30:00,15.56,15.57,15.56,15.57,104517.0,15.56,15.57,15.56,15.57,104517.0
2017-07-24 15:40:00,15.57,15.59,15.57,15.58,502710.0,15.57,15.59,15.57,15.58,502710.0
2017-07-24 15:50:00,15.58,15.59,15.57,15.59,621779.0,15.58,15.59,15.57,15.59,621779.0
2017-07-25 09:30:00,15.62,15.66,15.62,15.64,409356.0,15.62,15.66,15.62,15.64,409356.0
2017-07-25 09:40:00,15.65,15.72,15.65,15.71,463189.0,15.65,15.72,15.65,15.71,463189.0
2017-07-25 09:50:00,15.7,15.71,15.68,15.69,238540.0,15.7,15.71,15.68,15.69,238540.0
2017-07-25 10:00:00,15.69,15.69,15.64,15.65,343698.0,15.69,15.69,15.64,15.65,343698.0
2017-07-25 10:10:00,15.65,15.65,15.59,15.6,523141.0,15.65,15.65,15.59,15.6,523141.0
2017-07-25 10:20:00,15.6,15.61,15.58,15.6,210460.0,15.6,15.61,15.58,15.6,210460.0
2017-07-25 10:30:00,15.6,15.62,15.58,15.59,241353.0,15.6,15.62,15.58,15.59,241353.0
2017-07-25 10:40:00,15.6,15.61,15.57,15.59,95550.0,15.6,15.61,15.57,15.59,95550.0
2017-07-25 10:50:00,15.59,15.61,15.57,15.58,375939.0,15.59,15.61,15.57,15.58,375939.0
2017-07-25 11:00:00,15.58,15.61,15.57,15.61,195165.0,15.58,15.61,15.57,15.61,195165.0
2017-07-25 11:10:00,15.61,15.61,15.59,15.6,115439.0,15.61,15.61,15.59,15.6,115439.0
2017-07-25 11:20:00,15.59,15.61,15.58,15.58,96152.0,15.59,15.61,15.58,15.58,96152.0
2017-07-25 11:30:00,15.58,15.59,15.57,15.58,56292.0,15.58,15.59,15.57,15.58,56292.0
2017-07-25 11:40:00,15.59,15.6,15.58,15.6,64976.0,15.59,15.6,15.58,15.6,64976.0
2017-07-25 11:50:00,15.6,15.6,15.58,15.6,76355.0,15.6,15.6,15.58,15.6,76355.0
2017-07-25 12:00:00,15.6,15.61,15.58,15.58,145150.0,15.6,15.61,15.58,15.58,145150.0
2017-07-25 12:10:00,15.58,15.58,15.56,15.57,40005.0,15.58,15.58,15.56,15.57,40005.0
2017-07-25 12:20:00,15.56,15.59,15.56,15.58,192776.0,15.56,15.59,15.56,15.58,192776.0
2017-07-25 12:30:00,15.57,15.59,15.56,15.58,156026.0,15.57,15.59,15.56,15.58,156026.0
2017-07-25 12:40:00,15.58,15.59,15.57,15.59,82829.0,15.58,15.59,15.57,15.59,82829.0
2017-07-25 12:50:00,15.59,15.62,15.59,15.6,232862.0,15.59,15.62,15.59,15.6,232862.0
2017-07-25 13:00:00,15.61,15.62,15.6,15.61,82804.0,15.61,15.62,15.6,15.61,82804.0
2017-07-25 13:10:00,15.61,15.62,15.61,15.62,16930.0,15.61,15.62,15.61,15.62,16930.0
2017-07-25 13:20:00,15.61,15.66,15.61,15.64,189367.0,15.61,15.66,15.61,15.64,189367.0
2017-07-25 13:30:00,15.64,15.65,15.63,15.63,63188.0,15.64,15.65,15.63,15.63,63188.0
2017-07-25 13:40:00,15.63,15.64,15.63,15.63,35637.0,15.63,15.64,15.63,15.63,35637.0
2017-07-25 13:50:00,15.64,15.64,15.63,15.63,94039.0,15.64,15.64,15.63,15.63,94039.0
2017-07-25 14:00:00,15.63,15.64,15.62,15.62,85606.0,15.63,15.64,15.62,15.62,85606.0
2017-07-25 14:10:00,15.62,15.62,15.61,15.61,191580.0,15.62,15.62,15.61,15.61,191580.0
2017-07-25 14:20:00,15.61,15.61,15.58,15.59,128660.0,15.61,15.61,15.58,15.59,128660.0
2017-07-25 14:30:00,15.59,15.6,15.58,15.59,56430.0,15.59,15.6,15.58,15.59,56430.0
2017-07-25 14:40:00,15.59,15.59,15.58,15.58,34471.0,15.59,15.59,15.58,15.58,34471.0
2017-07-25 14:50:00,15.59,15.59,15.58,15.59,27716.0,15.59,15.59,15.58,15.59,27716.0
2017-07-25 15:00:00,15.58,15.59,15.57,15.59,95982.0,15.58,15.59,15.57,15.59,95982.0
2017-07-25 15:10:00,15.58,15.59,15.58,15.59,44844.0,15.58,15.59,15.58,15.59,44844.0
2017-07-25 15:20:00,15.58,15.59,15.57,15.57,58191.0,15.58,15.59,15.57,15.57,58191.0
2017-07-25 15:30:00,15.57,15.58,15.57,15.58,63671.0,15.57,15.58,15.57,15.58,63671.0
2017-07-25 15:40:00,15.57,15.58,15.57,15.58,49736.0,15.57,15.58,15.57,15.58,49736.0
2017-07-25 15:50:00,15.58,15.59,15.57,15.59,463164.0,15.58,15.59,15.57,15.59,463164.0
2017-07-26 09:30:00,15.56,15.59,15.55,15.56,239896.0,15.56,15.59,15.55,15.56,239896.0
2017-07-26 09:40:00,15.56,15.58,15.55,15.56,365315.0,15.56,15.58,15.55,15.56,365315.0
2017-07-26 09:50:00,15.56,15.59,15.55,15.56,181346.0,15.56,15.59,15.55,15.56,181346.0
2017-07-26 10:00:00,15.57,15.59,15.55,15.58,348936.0,15.57,15.59,15.55,15.58,348936.0
2017-07-26 10:10:00,15.59,15.59,15.56,15.57,140683.0,15.59,15.59,15.56,15.57,140683.0
2017-07-26 10:20:00,15.57,15.59,15.55,15.56,160348.0,15.57,15.59,15.55,15.56,160348.0
2017-07-26 10:30:00,15.56,15.58,15.55,15.57,114710.0,15.56,15.58,15.55,15.57,114710.0
2017-07-26 10:40:00,15.57,15.58,15.56,15.56,48277.0,15.57,15.58,15.56,15.56,48277.0
2017-07-26 10:50:00,15.56,15.57,15.53,15.53,101458.0,15.56,15.57,15.53,15.53,101458.0
2017-07-26 11:00:00,15.53,15.55,15.52,15.54,170411.0,15.53,15.55,15.52,15.54,170411.0
2017-07-26 11:10:00,15.54,15.55,15.54,15.54,49088.0,15.54,15.55,15.54,15.54,49088.0
2017-07-26 11:20:00,15.54,15.56,15.54,15.54,57590.0,15.54,15.56,15.54,15.54,57590.0
2017-07-26 11:30:00,15.54,15.56,15.54,15.56,137855.0,15.54,15.56,15.54,15.56,137855.0
2017-07-26 11:40:00,15.55,15.56,15.54,15.54,84264.0,15.55,15.56,15.54,15.54,84264.0
2017-07-26 11:50:00,15.54,15.55,15.54,15.55,41848.0,15.54,15.55,15.54,15.55,41848.0
2017-07-26 12:00:00,15.54,15.57,15.54,15.57,83978.0,15.54,15.57,15.54,15.57,83978.0
2017-07-26 12:10:00,15.57,15.57,15.56,15.56,21518.0,15.57,15.57,15.56,15.56,21518.0
2017-07-26 12:20:00,15.56,15.57,15.55,15.56,101488.0,15.56,15.57,15.55,15.56,101488.0
2017-07-26 12:30:00,15.55,15.57,15.55,15.55,71124.0,15.55,15.57,15.55,15.55,71124.0
2017-07-26 12:40:00,15.55,15.56,15.55,15.55,46865.0,15.55,15.56,15.55,15.55,46865.0
2017-07-26 12:50:00,15.55,15.56,15.55,15.56,65360.0,15.55,15.56,15.55,15.56,65360.0
2017-07-26 13:00:00,15.56,15.59,15.55,15.57,217581.0,15.56,15.59,15.55,15.57,217581.0
2017-07-26 13:10:00,15.58,15.58,15.56,15.56,39122.0,15.58,15.58,15.56,15.56,39122.0
2017-07-26 13:20:00,15.57,15.59,15.56,15.57,102833.0,15.57,15.59,15.56,15.57,102833.0
2017-07-26 13:30:00,15.56,15.57,15.56,15.57,62475.0,15.56,15.57,15.56,15.57,62475.0
2017-07-26 13:40:00,15.57,15.61,15.57,15.61,315908.0,15.57,15.61,15.57,15.61,315908.0
2017-07-26 13:50:00,15.6,15.61,15.57,15.59,105945.0,15.6,15.61,15.57,15.59,105945.0
2017-07-26 14:00:00,15.58,15.66,15.54,15.66,558473.0,15.58,15.66,15.54,15.66,558473.0
2017-07-26 14:10:00,15.66,15.67,15.64,15.65,514234.0,15.66,15.67,15.64,15.65,514234.0
2017-07-26 14:20:00,15.66,15.68,15.65,15.68,134412.0,15.66,15.68,15.65,15.68,134412.0
2017-07-26 14:30:00,15.68,15.69,15.66,15.69,257330.0,15.68,15.69,15.66,15.69,257330.0
2017-07-26 14:40:00,15.69,15.7,15.68,15.68,158729.0,15.69,15.7,15.68,15.68,158729.0
2017-07-26 14:50:00,15.68,15.7,15.67,15.7,247495.0,15.68,15.7,15.67,15.7,247495.0
2017-07-26 15:00:00,15.7,15.79,15.69,15.78,2338628.0,15.7,15.79,15.69,15.78,2338628.0
2017-07-26 15:10:00,15.78,15.79,15.74,15.75,279738.0,15.78,15.79,15.74,15.75,279738.0
2017-07-26 15:20:00,15.75,15.75,15.73,15.75,179697.0,15.75,15.75,15.73,15.75,179697.0
2017-07-26 15:30:00,15.75,15.75,15.72,15.74,213807.0,15.75,15.75,15.72,15.74,213807.0
2017-07-26 15:40:00,15.73,15.76,15.73,15.76,193827.0,15.73,15.76,15.73,15.76,193827.0
2017-07-26 15:50:00,15.76,15.77,15.75,15.76,857354.0,15.76,15.77,15.75,15.76,857354.0
2017-07-27 09:30:00,15.89,15.9,15.87,15.87,271506.0,15.89,15.9,15.87,15.87,271506.0
2017-07-27 09:40:00,15.87,15.88,15.85,15.85,317514.0,15.87,15.88,15.85,15.85,317514.0
2017-07-27 09:50:00,15.85,15.88,15.85,15.87,149328.0,15.85,15.88,15.85,15.87,149328.0
2017-07-27 10:00:00,15.88,15.88,15.85,15.86,188706.0,15.88,15.88,15.85,15.86,188706.0
2017-07-27 10:10:00,15.86,15.86,15.84,15.85,80558.0,15.86,15.86,15.84,15.85,80558.0
2017-07-27 10:20:00,15.85,15.85,15.78,15.78,306839.0,15.85,15.85,15.78,15.78,306839.0
2017-07-27 10:30:00,15.78,15.79,15.76,15.79,343406.0,15.78,15.79,15.76,15.79,343406.0
2017-07-27 10:40:00,15.79,15.8,15.73,15.74,258221.0,15.79,15.8,15.73,15.74,258221.0
2017-07-27 10:50:00,15.74,15.76,15.73,15.76,110963.0,15.74,15.76,15.73,15.76,110963.0
2017-07-27 11:00:00,15.75,15.77,15.75,15.76,167986.0,15.75,15.77,15.75,15.76,167986.0
2017-07-27 11:10:00,15.75,15.78,15.75,15.76,124946.0,15.75,15.78,15.75,15.76,124946.0
2017-07-27 11:20:00,15.75,15.75,15.73,15.73,252818.0,15.75,15.75,15.73,15.73,252818.0
2017-07-27 11:30:00,15.74,15.74,15.7,15.73,267457.0,15.74,15.74,15.7,15.73,267457.0
2017-07-27 11:40:00,15.73,15.73,15.69,15.7,132377.0,15.73,15.73,15.69,15.7,132377.0
2017-07-27 11:50:00,15.71,15.72,15.69,15.7,116280.0,15.71,15.72,15.69,15.7,116280.0
2017-07-27 12:00:00,15.7,15.72,15.7,15.71,127072.0,15.7,15.72,15.7,15.71,127072.0
2017-07-27 12:10:00,15.7,15.71,15.67,15.68,197664.0,15.7,15.71,15.67,15.68,197664.0
2017-07-27 12:20:00,15.67,15.68,15.65,15.68,165781.0,15.67,15.68,15.65,15.68,165781.0
2017-07-27 12:30:00,15.67,15.7,15.67,15.69,80249.0,15.67,15.7,15.67,15.69,80249.0
2017-07-27 12:40:00,15.7,15.71,15.69,15.71,85928.0,15.7,15.71,15.69,15.71,85928.0
2017-07-27 12:50:00,15.7,15.71,15.69,15.71,69963.0,15.7,15.71,15.69,15.71,69963.0
2017-07-27 13:00:00,15.7,15.7,15.68,15.69,134559.0,15.7,15.7,15.68,15.69,134559.0
2017-07-27 13:10:00,15.68,15.69,15.67,15.69,122680.0,15.68,15.69,15.67,15.69,122680.0
2017-07-27 13:20:00,15.68,15.69,15.67,15.69,64960.0,15.68,15.69,15.67,15.69,64960.0
2017-07-27 13:30:00,15.69,15.71,15.68,15.71,415595.0,15.69,15.71,15.68,15.71,415595.0
2017-07-27 13:40:00,15.71,15.71,15.67,15.67,162197.0,15.71,15.71,15.67,15.67,162197.0
2017-07-27 13:50:00,15.67,15.71,15.66,15.7,169878.0,15.67,15.71,15.66,15.7,169878.0
2017-07-27 14:00:00,15.69,15.7,15.67,15.68,190587.0,15.69,15.7,15.67,15.68,190587.0
2017-07-27 14:10:00,15.68,15.69,15.67,15.69,126390.0,15.68,15.69,15.67,15.69,126390.0
2017-07-27 14:20:00,15.69,15.7,15.68,15.7,48178.0,15.69,15.7,15.68,15.7,48178.0
2017-07-27 14:30:00,15.69,15.7,15.68,15.69,109703.0,15.69,15.7,15.68,15.69,109703.0
2017-07-27 14:40:00,15.69,15.7,15.68,15.7,234298.0,15.69,15.7,15.68,15.7,234298.0
2017-07-27 14:50:00,15.7,15.71,15.68,15.69,90879.0,15.7,15.71,15.68,15.69,90879.0
2017-07-27 15:00:00,15.69,15.69,15.66,15.67,67358.0,15.69,15.69,15.66,15.67,67358.0
2017-07-27 15:10:00,15.67,15.69,15.67,15.68,25104.0,15.67,15.69,15.67,15.68,25104.0
2017-07-27 15:20:00,15.69,15.69,15.67,15.68,89157.0,15.69,15.69,15.67,15.68,89157.0
2017-07-27 15:30:00,15.68,15.68,15.66,15.67,159973.0,15.68,15.68,15.66,15.67,159973.0
2017-07-27 15:40:00,15.67,15.68,15.66,15.67,136452.0,15.67,15.68,15.66,15.67,136452.0
2017-07-27 15:50:00,15.67,15.69,15.66,15.68,579067.0,15.67,15.69,15.66,15.68,579067.0
2017-07-28 09:30:00,15.76,15.78,15.75,15.78,271569.0,15.76,15.78,15.75,15.78,271569.0
2017-07-28 09:40:00,15.78,15.79,15.77,15.79,656108.0,15.78,15.79,15.77,15.79,656108.0
2017-07-28 09:50:00,15.79,15.8,15.77,15.77,132684.0,15.79,15.8,15.77,15.77,132684.0
2017-07-28 10:00:00,15.77,15.78,15.75,15.76,659775.0,15.77,15.78,15.75,15.76,659775.0
2017-07-28 10:10:00,15.75,15.77,15.74,15.77,90686.0,15.75,15.77,15.74,15.77,90686.0
2017-07-28 10:20:00,15.77,15.77,15.74,15.75,47707.0,15.77,15.77,15.74,15.75,47707.0
2017-07-28 10:30:00,15.75,15.79,15.74,15.78,299665.0,15.75,15.79,15.74,15.78,299665.0
2017-07-28 10:40:00,15.78,15.78,15.75,15.77,166199.0,15.78,15.78,15.75,15.77,166199.0
2017-07-28 10:50:00,15.77,15.78,15.76,15.77,62614.0,15.77,15.78,15.76,15.77,62614.0
2017-07-28 11:00:00,15.77,15.8,15.76,15.79,118834.0,15.77,15.8,15.76,15.79,118834.0
2017-07-28 11:10:00,15.79,15.84,15.79,15.83,391093.0,15.79,15.84,15.79,15.83,391093.0
2017-07-28 11:20:00,15.83,15.83,15.81,15.82,113721.0,15.83,15.83,15.81,15.82,113721.0
2017-07-28 11:30:00,15.82,15.83,15.8,15.8,108846.0,15.82,15.83,15.8,15.8,108846.0
2017-07-28 11:40:00,15.81,15.82,15.77,15.78,127521.0,15.81,15.82,15.77,15.78,127521.0
2017-07-28 11:50:00,15.78,15.8,15.77,15.79,59924.0,15.78,15.8,15.77,15.79,59924.0
2017-07-28 12:00:00,15.79,15.81,15.79,15.79,114063.0,15.79,15.81,15.79,15.79,114063.0
2017-07-28 12:10:00,15.79,15.8,15.78,15.78,139958.0,15.79,15.8,15.78,15.78,139958.0
2017-07-28 12:20:00,15.78,15.8,15.78,15.79,117043.0,15.78,15.8,15.78,15.79,117043.0
2017-07-28 12:30:00,15.79,15.8,15.79,15.8,27134.0,15.79,15.8,15.79,15.8,27134.0
2017-07-28 12:40:00,15.8,15.81,15.79,15.81,47831.0,15.8,15.81,15.79,15.81,47831.0
2017-07-28 12:50:00,15.81,15.81,15.78,15.79,69860.0,15.81,15.81,15.78,15.79,69860.0
2017-07-28 13:00:00,15.79,15.82,15.78,15.82,81745.0,15.79,15.82,15.78,15.82,81745.0
2017-07-28 13:10:00,15.82,15.82,15.8,15.8,34614.0,15.82,15.82,15.8,15.8,34614.0
2017-07-28 13:20:00,15.8,15.81,15.79,15.79,43577.0,15.8,15.81,15.79,15.79,43577.0
2017-07-28 13:30:00,15.8,15.8,15.78,15.79,56294.0,15.8,15.8,15.78,15.79,56294.0
2017-07-28 13:40:00,15.79,15.8,15.79,15.8,9675.0,15.79,15.8,15.79,15.8,9675.0
2017-07-28 13:50:00,15.79,15.8,15.78,15.79,47426.0,15.79,15.8,15.78,15.79,47426.0
2017-07-28 14:00:00,15.79,15.79,15.78,15.79,21069.0,15.79,15.79,15.78,15.79,21069.0
2017-07-28 14:10:00,15.79,15.79,15.78,15.79,18248.0,15.79,15.79,15.78,15.79,18248.0
2017-07-28 14:20:00,15.78,15.79,15.78,15.79,51069.0,15.78,15.79,15.78,15.79,51069.0
2017-07-28 14:30:00,15.79,15.8,15.78,15.79,136751.0,15.79,15.8,15.78,15.79,136751.0
2017-07-28 14:40:00,15.79,15.8,15.79,15.8,52435.0,15.79,15.8,15.79,15.8,52435.0
2017-07-28 14:50:00,15.8,15.82,15.79,15.82,128137.0,15.8,15.82,15.79,15.82,128137.0
2017-07-28 15:00:00,15.82,15.83,15.81,15.82,214699.0,15.82,15.83,15.81,15.82,214699.0
2017-07-28 15:10:00,15.82,15.82,15.81,15.82,33386.0,15.82,15.82,15.81,15.82,33386.0
2017-07-28 15:20:00,15.81,15.82,15.81,15.81,38108.0,15.81,15.82,15.81,15.81,38108.0
2017-07-28 15:30:00,15.81,15.82,15.8,15.81,112717.0,15.81,15.82,15.8,15.81,112717.0
2017-07-28 15:40:00,15.81,15.81,15.8,15.81,128553.0,15.81,15.81,15.8,15.81,128553.0
2017-07-28 15:50:00,15.81,15.82,15.8,15.82,470979.0,15.81,15.82,15.8,15.82,470979.0
2017-07-31 09:30:00,15.9,15.92,15.89,15.9,329552.0,15.9,15.92,15.89,15.9,329552.0
2017-07-31 09:40:00,15.89,15.91,15.88,15.9,206871.0,15.89,15.91,15.88,15.9,206871.0
2017-07-31 09:50:00,15.9,15.92,15.89,15.92,349852.0,15.9,15.92,15.89,15.92,349852.0
2017-07-31 10:00:00,15.91,15.92,15.9,15.91,148037.0,15.91,15.92,15.9,15.91,148037.0
2017-07-31 10:10:00,15.91,15.94,15.9,15.94,178996.0,15.91,15.94,15.9,15.94,178996.0
2017-07-31 10:20:00,15.93,15.96,15.93,15.95,188979.0,15.93,15.96,15.93,15.95,188979.0
2017-07-31 10:30:00,15.95,15.95,15.92,15.92,72665.0,15.95,15.95,15.92,15.92,72665.0
2017-07-31 10:40:00,15.92,15.93,15.9,15.9,126791.0,15.92,15.93,15.9,15.9,126791.0
2017-07-31 10:50:00,15.9,15.94,15.9,15.94,112628.0,15.9,15.94,15.9,15.94,112628.0
2017-07-31 11:00:00,15.93,15.95,15.93,15.95,169298.0,15.93,15.95,15.93,15.95,169298.0
2017-07-31 11:10:00,15.94,15.95,15.92,15.93,76218.0,15.94,15.95,15.92,15.93,76218.0
2017-07-31 11:20:00,15.93,15.94,15.92,15.93,140326.0,15.93,15.94,15.92,15.93,140326.0
2017-07-31 11:30:00,15.93,15.94,15.92,15.92,55447.0,15.93,15.94,15.92,15.92,55447.0
2017-07-31 11:40:00,15.92,15.92,15.9,15.91,106573.0,15.92,15.92,15.9,15.91,106573.0
2017-07-31 11:50:00,15.92,15.93,15.9,15.91,74214.0,15.92,15.93,15.9,15.91,74214.0
2017-07-31 12:00:00,15.92,15.93,15.91,15.92,101688.0,15.92,15.93,15.91,15.92,101688.0
2017-07-31 12:10:00,15.92,15.93,15.91,15.93,98759.0,15.92,15.93,15.91,15.93,98759.0
2017-07-31 12:20:00,15.93,15.93,15.92,15.93,109952.0,15.93,15.93,15.92,15.93,109952.0
2017-07-31 12:30:00,15.92,15.93,15.91,15.92,40327.0,15.92,15.93,15.91,15.92,40327.0
2017-07-31 12:40:00,15.92,15.92,15.9,15.91,63071.0,15.92,15.92,15.9,15.91,63071.0
2017-07-31 12:50:00,15.91,15.91,15.88,15.89,137733.0,15.91,15.91,15.88,15.89,137733.0
2017-07-31 13:00:00,15.89,15.89,15.87,15.88,137028.0,15.89,15.89,15.87,15.88,137028.0
2017-07-31 13:10:00,15.88,15.89,15.86,15.89,78502.0,15.88,15.89,15.86,15.89,78502.0
2017-07-31 13:20:00,15.89,15.9,15.86,15.87,186627.0,15.89,15.9,15.86,15.87,186627.0
2017-07-31 13:30:00,15.86,15.87,15.86,15.87,37540.0,15.86,15.87,15.86,15.87,37540.0
2017-07-31 13:40:00,15.87,15.88,15.86,15.88,103742.0,15.87,15.88,15.86,15.88,103742.0
2017-07-31 13:50:00,15.88,15.88,15.87,15.88,23792.0,15.88,15.88,15.87,15.88,23792.0
2017-07-31 14:00:00,15.87,15.89,15.87,15.88,60714.0,15.87,15.89,15.87,15.88,60714.0
2017-07-31 14:10:00,15.89,15.89,15.88,15.89,24393.0,15.89,15.89,15.88,15.89,24393.0
2017-07-31 14:20:00,15.88,15.89,15.88,15.89,68406.0,15.88,15.89,15.88,15.89,68406.0
2017-07-31 14:30:00,15.89,15.91,15.88,15.9,75371.0,15.89,15.91,15.88,15.9,75371.0
2017-07-31 14:40:00,15.91,15.92,15.9,15.92,175293.0,15.91,15.92,15.9,15.92,175293.0
2017-07-31 14:50:00,15.92,15.92,15.91,15.92,35696.0,15.92,15.92,15.91,15.92,35696.0
2017-07-31 15:00:00,15.92,15.93,15.91,15.92,181304.0,15.92,15.93,15.91,15.92,181304.0
2017-07-31 15:10:00,15.92,15.92,15.91,15.92,77452.0,15.92,15.92,15.91,15.92,77452.0
2017-07-31 15:20:00,15.92,15.92,15.91,15.91,206158.0,15.92,15.92,15.91,15.91,206158.0
2017-07-31 15:30:00,15.91,15.92,15.91,15.91,91599.0,15.91,15.92,15.91,15.91,91599.0
2017-07-31 15:40:00,15.91,15.93,15.91,15.92,305049.0,15.91,15.93,15.91,15.92,305049.0
2017-07-31 15:50:00,15.93,15.93,15.91,15.92,618602.0,15.93,15.93,15.91,15.92,618602.0
2017-08-01 09:30:00,15.83,15.86,15.82,15.86,325710.0,15.83,15.86,15.82,15.86,325710.0
2017-08-01 09:40:00,15.85,15.86,15.82,15.84,253554.0,15.85,15.86,15.82,15.84,253554.0
2017-08-01 09:50:00,15.83,15.9,15.83,15.86,873120.0,15.83,15.9,15.83,15.86,873120.0
2017-08-01 10:00:00,15.87,15.92,15.86,15.91,624319.0,15.87,15.92,15.86,15.91,624319.0
2017-08-01 10:10:00,15.91,15.92,15.89,15.91,400310.0,15.91,15.92,15.89,15.91,400310.0
2017-08-01 10:20:00,15.9,15.92,15.89,15.9,125957.0,15.9,15.92,15.89,15.9,125957.0
2017-08-01 10:30:00,15.89,15.9,15.88,15.9,105987.0,15.89,15.9,15.88,15.9,105987.0
2017-08-01 10:40:00,15.9,15.91,15.85,15.85,169795.0,15.9,15.91,15.85,15.85,169795.0
2017-08-01 10:50:00,15.85,15.89,15.85,15.89,259976.0,15.85,15.89,15.85,15.89,259976.0
2017-08-01 11:00:00,15.89,15.9,15.88,15.89,58684.0,15.89,15.9,15.88,15.89,58684.0
2017-08-01 11:10:00,15.9,15.9,15.86,15.87,149234.0,15.9,15.9,15.86,15.87,149234.0
2017-08-01 11:20:00,15.87,15.87,15.84,15.85,63749.0,15.87,15.87,15.84,15.85,63749.0
2017-08-01 11:30:00,15.84,15.85,15.81,15.82,296017.0,15.84,15.85,15.81,15.82,296017.0
2017-08-01 11:40:00,15.83,15.83,15.81,15.81,80495.0,15.83,15.83,15.81,15.81,80495.0
2017-08-01 11:50:00,15.81,15.83,15.8,15.83,141672.0,15.81,15.83,15.8,15.83,141672.0
2017-08-01 12:00:00,15.82,15.84,15.82,15.84,65839.0,15.82,15.84,15.82,15.84,65839.0
2017-08-01 12:10:00,15.83,15.85,15.82,15.84,90401.0,15.83,15.85,15.82,15.84,90401.0
2017-08-01 12:20:00,15.85,15.85,15.84,15.84,35551.0,15.85,15.85,15.84,15.84,35551.0
2017-08-01 12:30:00,15.85,15.86,15.84,15.86,55359.0,15.85,15.86,15.84,15.86,55359.0
2017-08-01 12:40:00,15.86,15.86,15.85,15.86,82110.0,15.86,15.86,15.85,15.86,82110.0
2017-08-01 12:50:00,15.86,15.86,15.85,15.85,16422.0,15.86,15.86,15.85,15.85,16422.0
2017-08-01 13:00:00,15.86,15.86,15.85,15.86,50887.0,15.86,15.86,15.85,15.86,50887.0
2017-08-01 13:10:00,15.87,15.88,15.86,15.87,26725.0,15.87,15.88,15.86,15.87,26725.0
2017-08-01 13:20:00,15.87,15.88,15.86,15.87,73342.0,15.87,15.88,15.86,15.87,73342.0
2017-08-01 13:30:00,15.88,15.88,15.86,15.86,57697.0,15.88,15.88,15.86,15.86,57697.0
2017-08-01 13:40:00,15.87,15.87,15.85,15.85,34702.0,15.87,15.87,15.85,15.85,34702.0
2017-08-01 13:50:00,15.85,15.86,15.85,15.85,31424.0,15.85,15.86,15.85,15.85,31424.0
2017-08-01 14:00:00,15.85,15.86,15.84,15.84,76613.0,15.85,15.86,15.84,15.84,76613.0
2017-08-01 14:10:00,15.85,15.85,15.83,15.84,35520.0,15.85,15.85,15.83,15.84,35520.0
2017-08-01 14:20:00,15.84,15.85,15.83,15.84,72909.0,15.84,15.85,15.83,15.84,72909.0
2017-08-01 14:30:00,15.84,15.84,15.82,15.83,49368.0,15.84,15.84,15.82,15.83,49368.0
2017-08-01 14:40:00,15.82,15.83,15.82,15.83,54235.0,15.82,15.83,15.82,15.83,54235.0
2017-08-01 14:50:00,15.83,15.84,15.82,15.83,102358.0,15.83,15.84,15.82,15.83,102358.0
2017-08-01 15:00:00,15.83,15.84,15.82,15.82,48789.0,15.83,15.84,15.82,15.82,48789.0
2017-08-01 15:10:00,15.82,15.83,15.82,15.82,72487.0,15.82,15.83,15.82,15.82,72487.0
2017-08-01 15:20:00,15.82,15.83,15.81,15.82,62700.0,15.82,15.83,15.81,15.82,62700.0
2017-08-01 15:30:00,15.81,15.82,15.81,15.82,45819.0,15.81,15.82,15.81,15.82,45819.0
2017-08-01 15:40:00,15.82,15.82,15.81,15.81,65222.0,15.82,15.82,15.81,15.81,65222.0
2017-08-01 15:50:00,15.81,15.82,15.79,15.8,755703.0,15.81,15.82,15.79,15.8,755703.0
2017-08-02 09:30:00,15.69,15.71,15.68,15.71,400115.0,15.69,15.71,15.68,15.71,400115.0
2017-08-02 09:40:00,15.7,15.78,15.69,15.75,377614.0,15.7,15.78,15.69,15.75,377614.0
2017-08-02 09:50:00,15.75,15.77,15.75,15.77,132855.0,15.75,15.77,15.75,15.77,132855.0
2017-08-02 10:00:00,15.77,15.78,15.75,15.75,95742.0,15.77,15.78,15.75,15.75,95742.0
2017-08-02 10:10:00,15.75,15.8,15.74,15.78,124480.0,15.75,15.8,15.74,15.78,124480.0
2017-08-02 10:20:00,15.78,15.79,15.74,15.75,188372.0,15.78,15.79,15.74,15.75,188372.0
2017-08-02 10:30:00,15.75,15.77,15.74,15.76,201888.0,15.75,15.77,15.74,15.76,201888.0
2017-08-02 10:40:00,15.76,15.77,15.76,15.77,75588.0,15.76,15.77,15.76,15.77,75588.0
2017-08-02 10:50:00,15.77,15.77,15.75,15.77,61875.0,15.77,15.77,15.75,15.77,61875.0
2017-08-02 11:00:00,15.77,15.84,15.77,15.83,149861.0,15.77,15.84,15.77,15.83,149861.0
2017-08-02 11:10:00,15.82,15.83,15.8,15.8,134843.0,15.82,15.83,15.8,15.8,134843.0
2017-08-02 11:20:00,15.81,15.85,15.81,15.84,168806.0,15.81,15.85,15.81,15.84,168806.0
2017-08-02 11:30:00,15.85,15.86,15.81,15.81,278109.0,15.85,15.86,15.81,15.81,278109.0
2017-08-02 11:40:00,15.82,15.83,15.8,15.82,69640.0,15.82,15.83,15.8,15.82,69640.0
2017-08-02 11:50:00,15.82,15.83,15.8,15.82,152641.0,15.82,15.83,15.8,15.82,152641.0
2017-08-02 12:00:00,15.83,15.83,15.81,15.82,132687.0,15.83,15.83,15.81,15.82,132687.0
2017-08-02 12:10:00,15.82,15.82,15.8,15.8,81875.0,15.82,15.82,15.8,15.8,81875.0
2017-08-02 12:20:00,15.8,15.81,15.78,15.79,101613.0,15.8,15.81,15.78,15.79,101613.0
2017-08-02 12:30:00,15.78,15.8,15.78,15.79,34220.0,15.78,15.8,15.78,15.79,34220.0
2017-08-02 12:40:00,15.79,15.8,15.79,15.79,27668.0,15.79,15.8,15.79,15.79,27668.0
2017-08-02 12:50:00,15.79,15.8,15.77,15.79,104320.0,15.79,15.8,15.77,15.79,104320.0
2017-08-02 13:00:00,15.79,15.81,15.78,15.8,180430.0,15.79,15.81,15.78,15.8,180430.0
2017-08-02 13:10:00,15.8,15.82,15.8,15.81,69173.0,15.8,15.82,15.8,15.81,69173.0
2017-08-02 13:20:00,15.81,15.84,15.81,15.82,94857.0,15.81,15.84,15.81,15.82,94857.0
2017-08-02 13:30:00,15.81,15.82,15.79,15.79,168892.0,15.81,15.82,15.79,15.79,168892.0
2017-08-02 13:40:00,15.79,15.8,15.78,15.78,78933.0,15.79,15.8,15.78,15.78,78933.0
2017-08-02 13:50:00,15.78,15.79,15.76,15.77,152850.0,15.78,15.79,15.76,15.77,152850.0
2017-08-02 14:00:00,15.77,15.78,15.75,15.75,93934.0,15.77,15.78,15.75,15.75,93934.0
2017-08-02 14:10:00,15.76,15.76,15.75,15.75,89104.0,15.76,15.76,15.75,15.75,89104.0
2017-08-02 14:20:00,15.75,15.77,15.75,15.76,89890.0,15.75,15.77,15.75,15.76,89890.0
2017-08-02 14:30:00,15.75,15.76,15.74,15.74,128213.0,15.75,15.76,15.74,15.74,128213.0
2017-08-02 14:40:00,15.74,15.76,15.74,15.74,104372.0,15.74,15.76,15.74,15.74,104372.0
2017-08-02 14:50:00,15.74,15.76,15.74,15.74,66616.0,15.74,15.76,15.74,15.74,66616.0
2017-08-02 15:00:00,15.74,15.75,15.71,15.72,56897.0,15.74,15.75,15.71,15.72,56897.0
2017-08-02 15:10:00,15.71,15.72,15.71,15.71,36876.0,15.71,15.72,15.71,15.71,36876.0
2017-08-02 15:20:00,15.72,15.72,15.71,15.72,104779.0,15.72,15.72,15.71,15.72,104779.0
2017-08-02 15:30:00,15.72,15.72,15.69,15.69,171337.0,15.72,15.72,15.69,15.69,171337.0
2017-08-02 15:40:00,15.69,15.7,15.66,15.67,339110.0,15.69,15.7,15.66,15.67,339110.0
2017-08-02 15:50:00,15.67,15.67,15.66,15.67,263233.0,15.67,15.67,15.66,15.67,263233.0
2017-08-03 09:30:00,15.72,15.77,15.71,15.74,395668.0,15.72,15.77,15.71,15.74,395668.0
2017-08-03 09:40:00,15.75,15.75,15.73,15.73,168808.0,15.75,15.75,15.73,15.73,168808.0
2017-08-03 09:50:00,15.74,15.75,15.72,15.72,126904.0,15.74,15.75,15.72,15.72,126904.0
2017-08-03 10:00:00,15.73,15.77,15.72,15.74,755155.0,15.73,15.77,15.72,15.74,755155.0
2017-08-03 10:10:00,15.74,15.77,15.73,15.77,73696.0,15.74,15.77,15.73,15.77,73696.0
2017-08-03 10:20:00,15.77,15.78,15.74,15.76,233377.0,15.77,15.78,15.74,15.76,233377.0
2017-08-03 10:30:00,15.75,15.76,15.73,15.75,165600.0,15.75,15.76,15.73,15.75,165600.0
2017-08-03 10:40:00,15.75,15.78,15.74,15.77,119296.0,15.75,15.78,15.74,15.77,119296.0
2017-08-03 10:50:00,15.76,15.78,15.76,15.77,218929.0,15.76,15.78,15.76,15.77,218929.0
2017-08-03 11:00:00,15.78,15.79,15.77,15.78,102264.0,15.78,15.79,15.77,15.78,102264.0
2017-08-03 11:10:00,15.78,15.79,15.76,15.76,114610.0,15.78,15.79,15.76,15.76,114610.0
2017-08-03 11:20:00,15.76,15.76,15.74,15.75,73852.0,15.76,15.76,15.74,15.75,73852.0
2017-08-03 11:30:00,15.75,15.76,15.74,15.76,60894.0,15.75,15.76,15.74,15.76,60894.0
2017-08-03 11:40:00,15.75,15.76,15.75,15.76,53986.0,15.75,15.76,15.75,15.76,53986.0
2017-08-03 11:50:00,15.75,15.76,15.72,15.73,56976.0,15.75,15.76,15.72,15.73,56976.0
2017-08-03 12:00:00,15.73,15.73,15.72,15.73,78312.0,15.73,15.73,15.72,15.73,78312.0
2017-08-03 12:10:00,15.72,15.73,15.7,15.72,79604.0,15.72,15.73,15.7,15.72,79604.0
2017-08-03 12:20:00,15.73,15.74,15.71,15.71,61454.0,15.73,15.74,15.71,15.71,61454.0
2017-08-03 12:30:00,15.71,15.73,15.71,15.73,70724.0,15.71,15.73,15.71,15.73,70724.0
2017-08-03 12:40:00,15.73,15.74,15.72,15.73,210834.0,15.73,15.74,15.72,15.73,210834.0
2017-08-03 12:50:00,15.73,15.73,15.71,15.71,36956.0,15.73,15.73,15.71,15.71,36956.0
2017-08-03 13:00:00,15.71,15.74,15.71,15.74,120583.0,15.71,15.74,15.71,15.74,120583.0
2017-08-03 13:10:00,15.73,15.74,15.7,15.71,173487.0,15.73,15.74,15.7,15.71,173487.0
2017-08-03 13:20:00,15.72,15.74,15.71,15.72,50181.0,15.72,15.74,15.71,15.72,50181.0
2017-08-03 13:30:00,15.71,15.73,15.71,15.72,59735.0,15.71,15.73,15.71,15.72,59735.0
2017-08-03 13:40:00,15.72,15.73,15.71,15.72,26082.0,15.72,15.73,15.71,15.72,26082.0
2017-08-03 13:50:00,15.73,15.74,15.72,15.73,31810.0,15.73,15.74,15.72,15.73,31810.0
2017-08-03 14:00:00,15.74,15.74,15.73,15.74,15824.0,15.74,15.74,15.73,15.74,15824.0
2017-08-03 14:10:00,15.74,15.74,15.73,15.73,61196.0,15.74,15.74,15.73,15.73,61196.0
2017-08-03 14:20:00,15.74,15.74,15.72,15.73,98441.0,15.74,15.74,15.72,15.73,98441.0
2017-08-03 14:30:00,15.73,15.73,15.71,15.73,67550.0,15.73,15.73,15.71,15.73,67550.0
2017-08-03 14:40:00,15.72,15.73,15.71,15.72,26942.0,15.72,15.73,15.71,15.72,26942.0
2017-08-03 14:50:00,15.72,15.73,15.71,15.72,38442.0,15.72,15.73,15.71,15.72,38442.0
2017-08-03 15:00:00,15.73,15.73,15.71,15.72,37860.0,15.73,15.73,15.71,15.72,37860.0
2017-08-03 15:10:00,15.72,15.72,15.71,15.72,41157.0,15.72,15.72,15.71,15.72,41157.0
2017-08-03 15:20:00,15.72,15.72,15.71,15.72,47135.0,15.72,15.72,15.71,15.72,47135.0
2017-08-03 15:30:00,15.72,15.76,15.71,15.74,425104.0,15.72,15.76,15.71,15.74,425104.0
2017-08-03 15:40:00,15.75,15.76,15.74,15.74,214781.0,15.75,15.76,15.74,15.74,214781.0
2017-08-03 15:50:00,15.74,15.75,15.72,15.72,284001.0,15.74,15.75,15.72,15.72,284001.0
2017-08-04 09:30:00,15.54,15.56,15.52,15.54,660803.0,15.54,15.56,15.52,15.54,660803.0
2017-08-04 09:40:00,15.53,15.56,15.46,15.47,764533.0,15.53,15.56,15.46,15.47,764533.0
2017-08-04 09:50:00,15.47,15.48,15.39,15.43,1059870.0,15.47,15.48,15.39,15.43,1059870.0
2017-08-04 10:00:00,15.42,15.42,15.31,15.34,1222973.0,15.42,15.42,15.31,15.34,1222973.0
2017-08-04 10:10:00,15.34,15.39,15.32,15.37,534473.0,15.34,15.39,15.32,15.37,534473.0
2017-08-04 10:20:00,15.37,15.4,15.33,15.38,445008.0,15.37,15.4,15.33,15.38,445008.0
2017-08-04 10:30:00,15.39,15.4,15.37,15.38,302813.0,15.39,15.4,15.37,15.38,302813.0
2017-08-04 10:40:00,15.38,15.43,15.37,15.43,586492.0,15.38,15.43,15.37,15.43,586492.0
2017-08-04 10:50:00,15.43,15.43,15.38,15.4,316397.0,15.43,15.43,15.38,15.4,316397.0
2017-08-04 11:00:00,15.39,15.4,15.38,15.39,353143.0,15.39,15.4,15.38,15.39,353143.0
2017-08-04 11:10:00,15.39,15.42,15.39,15.42,241205.0,15.39,15.42,15.39,15.42,241205.0
2017-08-04 11:20:00,15.42,15.42,15.39,15.39,211939.0,15.42,15.42,15.39,15.39,211939.0
2017-08-04 11:30:00,15.4,15.41,15.36,15.4,238549.0,15.4,15.41,15.36,15.4,238549.0
2017-08-04 11:40:00,15.4,15.41,15.4,15.4,44595.0,15.4,15.41,15.4,15.4,44595.0
2017-08-04 11:50:00,15.41,15.42,15.4,15.41,78347.0,15.41,15.42,15.4,15.41,78347.0
2017-08-04 12:00:00,15.41,15.43,15.4,15.41,140489.0,15.41,15.43,15.4,15.41,140489.0
2017-08-04 12:10:00,15.4,15.41,15.38,15.4,338236.0,15.4,15.41,15.38,15.4,338236.0
2017-08-04 12:20:00,15.39,15.43,15.38,15.42,355678.0,15.39,15.43,15.38,15.42,355678.0
2017-08-04 12:30:00,15.42,15.43,15.4,15.41,169325.0,15.42,15.43,15.4,15.41,169325.0
2017-08-04 12:40:00,15.41,15.41,15.39,15.41,183470.0,15.41,15.41,15.39,15.41,183470.0
2017-08-04 12:50:00,15.4,15.41,15.39,15.39,137152.0,15.4,15.41,15.39,15.39,137152.0
2017-08-04 13:00:00,15.39,15.4,15.38,15.39,147495.0,15.39,15.4,15.38,15.39,147495.0
2017-08-04 13:10:00,15.39,15.42,15.39,15.41,89166.0,15.39,15.42,15.39,15.41,89166.0
2017-08-04 13:20:00,15.4,15.41,15.39,15.41,51932.0,15.4,15.41,15.39,15.41,51932.0
2017-08-04 13:30:00,15.41,15.42,15.4,15.4,84367.0,15.41,15.42,15.4,15.4,84367.0
2017-08-04 13:40:00,15.41,15.41,15.39,15.39,56709.0,15.41,15.41,15.39,15.39,56709.0
2017-08-04 13:50:00,15.39,15.4,15.39,15.39,39833.0,15.39,15.4,15.39,15.39,39833.0
2017-08-04 14:00:00,15.39,15.4,15.38,15.4,92388.0,15.39,15.4,15.38,15.4,92388.0
2017-08-04 14:10:00,15.4,15.4,15.39,15.4,54502.0,15.4,15.4,15.39,15.4,54502.0
2017-08-04 14:20:00,15.4,15.41,15.39,15.4,87247.0,15.4,15.41,15.39,15.4,87247.0
2017-08-04 14:30:00,15.41,15.41,15.39,15.4,64321.0,15.41,15.41,15.39,15.4,64321.0
2017-08-04 14:40:00,15.4,15.4,15.39,15.39,124127.0,15.4,15.4,15.39,15.39,124127.0
2017-08-04 14:50:00,15.39,15.4,15.38,15.4,160534.0,15.39,15.4,15.38,15.4,160534.0
2017-08-04 15:00:00,15.4,15.41,15.39,15.4,62958.0,15.4,15.41,15.39,15.4,62958.0
2017-08-04 15:10:00,15.41,15.41,15.39,15.4,83143.0,15.41,15.41,15.39,15.4,83143.0
2017-08-04 15:20:00,15.4,15.4,15.39,15.4,77363.0,15.4,15.4,15.39,15.4,77363.0
2017-08-04 15:30:00,15.39,15.4,15.38,15.39,131661.0,15.39,15.4,15.38,15.39,131661.0
2017-08-04 15:40:00,15.39,15.39,15.37,15.37,1491229.0,15.39,15.39,15.37,15.37,1491229.0
2017-08-04 15:50:00,15.37,15.38,15.37,15.38,476749.0,15.37,15.38,15.37,15.38,476749.0
2017-08-07 09:30:00,15.27,15.33,15.27,15.31,176696.0,15.27,15.33,15.27,15.31,176696.0
2017-08-07 09:40:00,15.31,15.33,15.3,15.3,545897.0,15.31,15.33,15.3,15.3,545897.0
2017-08-07 09:50:00,15.3,15.31,15.29,15.3,178076.0,15.3,15.31,15.29,15.3,178076.0
2017-08-07 10:00:00,15.3,15.32,15.28,15.3,282092.0,15.3,15.32,15.28,15.3,282092.0
2017-08-07 10:10:00,15.31,15.31,15.29,15.3,138541.0,15.31,15.31,15.29,15.3,138541.0
2017-08-07 10:20:00,15.3,15.33,15.29,15.33,102222.0,15.3,15.33,15.29,15.33,102222.0
2017-08-07 10:30:00,15.33,15.35,15.31,15.34,107264.0,15.33,15.35,15.31,15.34,107264.0
2017-08-07 10:40:00,15.34,15.35,15.33,15.35,161185.0,15.34,15.35,15.33,15.35,161185.0
2017-08-07 10:50:00,15.34,15.36,15.33,15.34,64515.0,15.34,15.36,15.33,15.34,64515.0
2017-08-07 11:00:00,15.34,15.34,15.33,15.33,64394.0,15.34,15.34,15.33,15.33,64394.0
2017-08-07 11:10:00,15.34,15.37,15.33,15.37,93902.0,15.34,15.37,15.33,15.37,93902.0
2017-08-07 11:20:00,15.37,15.37,15.35,15.35,57934.0,15.37,15.37,15.35,15.35,57934.0
2017-08-07 11:30:00,15.35,15.39,15.35,15.39,105121.0,15.35,15.39,15.35,15.39,105121.0
2017-08-07 11:40:00,15.39,15.41,15.37,15.38,159571.0,15.39,15.41,15.37,15.38,159571.0
2017-08-07 11:50:00,15.38,15.39,15.37,15.37,93613.0,15.38,15.39,15.37,15.37,93613.0
2017-08-07 12:00:00,15.37,15.38,15.34,15.34,160602.0,15.37,15.38,15.34,15.34,160602.0
2017-08-07 12:10:00,15.34,15.37,15.34,15.37,93957.0,15.34,15.37,15.34,15.37,93957.0
2017-08-07 12:20:00,15.37,15.37,15.36,15.36,95852.0,15.37,15.37,15.36,15.36,95852.0
2017-08-07 12:30:00,15.37,15.38,15.36,15.38,45089.0,15.37,15.38,15.36,15.38,45089.0
2017-08-07 12:40:00,15.38,15.39,15.37,15.39,36002.0,15.38,15.39,15.37,15.39,36002.0
2017-08-07 12:50:00,15.39,15.4,15.38,15.4,24812.0,15.39,15.4,15.38,15.4,24812.0
2017-08-07 13:00:00,15.39,15.4,15.38,15.38,90338.0,15.39,15.4,15.38,15.38,90338.0
2017-08-07 13:10:00,15.38,15.41,15.38,15.4,98605.0,15.38,15.41,15.38,15.4,98605.0
2017-08-07 13:20:00,15.39,15.4,15.38,15.38,27244.0,15.39,15.4,15.38,15.38,27244.0
2017-08-07 13:30:00,15.38,15.38,15.36,15.38,56035.0,15.38,15.38,15.36,15.38,56035.0
2017-08-07 13:40:00,15.37,15.38,15.37,15.38,25105.0,15.37,15.38,15.37,15.38,25105.0
2017-08-07 13:50:00,15.38,15.39,15.37,15.38,55500.0,15.38,15.39,15.37,15.38,55500.0
2017-08-07 14:00:00,15.37,15.38,15.37,15.38,43069.0,15.37,15.38,15.37,15.38,43069.0
2017-08-07 14:10:00,15.37,15.38,15.36,15.37,44900.0,15.37,15.38,15.36,15.37,44900.0
2017-08-07 14:20:00,15.36,15.37,15.36,15.36,41349.0,15.36,15.37,15.36,15.36,41349.0
2017-08-07 14:30:00,15.37,15.37,15.36,15.37,24611.0,15.37,15.37,15.36,15.37,24611.0
2017-08-07 14:40:00,15.36,15.37,15.36,15.37,31817.0,15.36,15.37,15.36,15.37,31817.0
2017-08-07 14:50:00,15.37,15.37,15.36,15.37,17700.0,15.37,15.37,15.36,15.37,17700.0
2017-08-07 15:00:00,15.37,15.38,15.36,15.36,41091.0,15.37,15.38,15.36,15.36,41091.0
2017-08-07 15:10:00,15.36,15.37,15.36,15.36,48572.0,15.36,15.37,15.36,15.36,48572.0
2017-08-07 15:20:00,15.36,15.37,15.36,15.37,59397.0,15.36,15.37,15.36,15.37,59397.0
2017-08-07 15:30:00,15.37,15.37,15.36,15.36,25192.0,15.37,15.37,15.36,15.36,25192.0
2017-08-07 15:40:00,15.37,15.37,15.34,15.35,163221.0,15.37,15.37,15.34,15.35,163221.0
2017-08-07 15:50:00,15.35,15.35,15.34,15.35,194922.0,15.35,15.35,15.34,15.35,194922.0
2017-08-08 09:30:00,15.51,15.58,15.5,15.54,299238.0,15.51,15.58,15.5,15.54,299238.0
2017-08-08 09:40:00,15.55,15.57,15.54,15.54,175618.0,15.55,15.57,15.54,15.54,175618.0
2017-08-08 09:50:00,15.54,15.57,15.54,15.54,137206.0,15.54,15.57,15.54,15.54,137206.0
2017-08-08 10:00:00,15.54,15.55,15.45,15.48,275754.0,15.54,15.55,15.45,15.48,275754.0
2017-08-08 10:10:00,15.48,15.49,15.44,15.44,132116.0,15.48,15.49,15.44,15.44,132116.0
2017-08-08 10:20:00,15.44,15.48,15.44,15.46,78892.0,15.44,15.48,15.44,15.46,78892.0
2017-08-08 10:30:00,15.46,15.46,15.39,15.41,481184.0,15.46,15.46,15.39,15.41,481184.0
2017-08-08 10:40:00,15.41,15.43,15.36,15.38,349235.0,15.41,15.43,15.36,15.38,349235.0
2017-08-08 10:50:00,15.37,15.4,15.36,15.39,345964.0,15.37,15.4,15.36,15.39,345964.0
2017-08-08 11:00:00,15.38,15.43,15.36,15.42,187966.0,15.38,15.43,15.36,15.42,187966.0
2017-08-08 11:10:00,15.43,15.47,15.42,15.45,231793.0,15.43,15.47,15.42,15.45,231793.0
2017-08-08 11:20:00,15.46,15.47,15.44,15.46,248288.0,15.46,15.47,15.44,15.46,248288.0
2017-08-08 11:30:00,15.46,15.47,15.45,15.46,56578.0,15.46,15.47,15.45,15.46,56578.0
2017-08-08 11:40:00,15.46,15.5,15.45,15.48,100553.0,15.46,15.5,15.45,15.48,100553.0
2017-08-08 11:50:00,15.48,15.49,15.46,15.47,124738.0,15.48,15.49,15.46,15.47,124738.0
2017-08-08 12:00:00,15.48,15.5,15.47,15.49,102156.0,15.48,15.5,15.47,15.49,102156.0
2017-08-08 12:10:00,15.5,15.52,15.49,15.52,200799.0,15.5,15.52,15.49,15.52,200799.0
2017-08-08 12:20:00,15.52,15.53,15.5,15.51,131573.0,15.52,15.53,15.5,15.51,131573.0
2017-08-08 12:30:00,15.52,15.52,15.51,15.51,28719.0,15.52,15.52,15.51,15.51,28719.0
2017-08-08 12:40:00,15.52,15.52,15.5,15.51,62951.0,15.52,15.52,15.5,15.51,62951.0
2017-08-08 12:50:00,15.5,15.52,15.49,15.51,97707.0,15.5,15.52,15.49,15.51,97707.0
2017-08-08 13:00:00,15.51,15.55,15.5,15.54,123650.0,15.51,15.55,15.5,15.54,123650.0
2017-08-08 13:10:00,15.54,15.54,15.51,15.51,67052.0,15.54,15.54,15.51,15.51,67052.0
2017-08-08 13:20:00,15.52,15.52,15.5,15.51,54467.0,15.52,15.52,15.5,15.51,54467.0
2017-08-08 13:30:00,15.5,15.52,15.5,15.51,16321.0,15.5,15.52,15.5,15.51,16321.0
2017-08-08 13:40:00,15.51,15.52,15.5,15.51,40873.0,15.51,15.52,15.5,15.51,40873.0
2017-08-08 13:50:00,15.51,15.51,15.5,15.51,36719.0,15.51,15.51,15.5,15.51,36719.0
2017-08-08 14:00:00,15.51,15.51,15.49,15.5,111002.0,15.51,15.51,15.49,15.5,111002.0
2017-08-08 14:10:00,15.5,15.51,15.49,15.49,97171.0,15.5,15.51,15.49,15.49,97171.0
2017-08-08 14:20:00,15.5,15.5,15.48,15.49,53978.0,15.5,15.5,15.48,15.49,53978.0
2017-08-08 14:30:00,15.49,15.5,15.48,15.5,52366.0,15.49,15.5,15.48,15.5,52366.0
2017-08-08 14:40:00,15.5,15.5,15.48,15.5,39266.0,15.5,15.5,15.48,15.5,39266.0
2017-08-08 14:50:00,15.49,15.51,15.49,15.5,71878.0,15.49,15.51,15.49,15.5,71878.0
2017-08-08 15:00:00,15.49,15.5,15.48,15.49,74619.0,15.49,15.5,15.48,15.49,74619.0
2017-08-08 15:10:00,15.49,15.49,15.48,15.48,56116.0,15.49,15.49,15.48,15.48,56116.0
2017-08-08 15:20:00,15.48,15.49,15.45,15.47,160848.0,15.48,15.49,15.45,15.47,160848.0
2017-08-08 15:30:00,15.47,15.51,15.46,15.49,207628.0,15.47,15.51,15.46,15.49,207628.0
2017-08-08 15:40:00,15.49,15.53,15.48,15.53,223587.0,15.49,15.53,15.48,15.53,223587.0
2017-08-08 15:50:00,15.53,15.58,15.52,15.55,1471564.0,15.53,15.58,15.52,15.55,1471564.0
2017-08-09 09:30:00,15.86,15.88,15.83,15.87,713003.0,15.86,15.88,15.83,15.87,713003.0
2017-08-09 09:40:00,15.87,15.88,15.85,15.87,284457.0,15.87,15.88,15.85,15.87,284457.0
2017-08-09 09:50:00,15.88,15.89,15.86,15.88,247696.0,15.88,15.89,15.86,15.88,247696.0
2017-08-09 10:00:00,15.88,15.92,15.87,15.88,325688.0,15.88,15.92,15.87,15.88,325688.0
2017-08-09 10:10:00,15.88,15.93,15.87,15.91,551127.0,15.88,15.93,15.87,15.91,551127.0
2017-08-09 10:20:00,15.91,15.91,15.89,15.89,156207.0,15.91,15.91,15.89,15.89,156207.0
2017-08-09 10:30:00,15.89,15.91,15.86,15.89,267048.0,15.89,15.91,15.86,15.89,267048.0
2017-08-09 10:40:00,15.9,15.92,15.89,15.9,200182.0,15.9,15.92,15.89,15.9,200182.0
2017-08-09 10:50:00,15.91,15.93,15.88,15.92,512696.0,15.91,15.93,15.88,15.92,512696.0
2017-08-09 11:00:00,15.91,15.92,15.89,15.91,135777.0,15.91,15.92,15.89,15.91,135777.0
2017-08-09 11:10:00,15.91,15.92,15.9,15.91,187654.0,15.91,15.92,15.9,15.91,187654.0
2017-08-09 11:20:00,15.91,15.98,15.91,15.98,356583.0,15.91,15.98,15.91,15.98,356583.0
2017-08-09 11:30:00,15.97,15.99,15.96,15.96,170539.0,15.97,15.99,15.96,15.96,170539.0
2017-08-09 11:40:00,15.96,15.98,15.94,15.94,83400.0,15.96,15.98,15.94,15.94,83400.0
2017-08-09 11:50:00,15.95,15.95,15.93,15.94,168463.0,15.95,15.95,15.93,15.94,168463.0
2017-08-09 12:00:00,15.94,15.95,15.94,15.95,109129.0,15.94,15.95,15.94,15.95,109129.0
2017-08-09 12:10:00,15.95,15.96,15.94,15.95,67073.0,15.95,15.96,15.94,15.95,67073.0
2017-08-09 12:20:00,15.95,15.96,15.92,15.94,185084.0,15.95,15.96,15.92,15.94,185084.0
2017-08-09 12:30:00,15.93,15.94,15.93,15.93,203155.0,15.93,15.94,15.93,15.93,203155.0
2017-08-09 12:40:00,15.94,15.95,15.93,15.94,115920.0,15.94,15.95,15.93,15.94,115920.0
2017-08-09 12:50:00,15.94,15.95,15.93,15.94,65907.0,15.94,15.95,15.93,15.94,65907.0
2017-08-09 13:00:00,15.94,15.95,15.9,15.94,386142.0,15.94,15.95,15.9,15.94,386142.0
2017-08-09 13:10:00,15.94,15.94,15.93,15.94,40826.0,15.94,15.94,15.93,15.94,40826.0
2017-08-09 13:20:00,15.94,15.96,15.93,15.94,91278.0,15.94,15.96,15.93,15.94,91278.0
2017-08-09 13:30:00,15.94,15.96,15.93,15.96,81537.0,15.94,15.96,15.93,15.96,81537.0
2017-08-09 13:40:00,15.96,15.96,15.93,15.93,46842.0,15.96,15.96,15.93,15.93,46842.0
2017-08-09 13:50:00,15.93,15.95,15.93,15.94,80803.0,15.93,15.95,15.93,15.94,80803.0
2017-08-09 14:00:00,15.94,15.95,15.94,15.95,48235.0,15.94,15.95,15.94,15.95,48235.0
2017-08-09 14:10:00,15.95,15.95,15.94,15.94,44323.0,15.95,15.95,15.94,15.94,44323.0
2017-08-09 14:20:00,15.95,15.96,15.94,15.96,49272.0,15.95,15.96,15.94,15.96,49272.0
2017-08-09 14:30:00,15.96,15.98,15.95,15.98,281680.0,15.96,15.98,15.95,15.98,281680.0
2017-08-09 14:40:00,15.97,16.01,15.96,15.99,586293.0,15.97,16.01,15.96,15.99,586293.0
2017-08-09 14:50:00,15.98,15.99,15.96,15.97,74617.0,15.98,15.99,15.96,15.97,74617.0
2017-08-09 15:00:00,15.97,15.99,15.96,15.99,124594.0,15.97,15.99,15.96,15.99,124594.0
2017-08-09 15:10:00,15.98,15.99,15.96,15.97,136369.0,15.98,15.99,15.96,15.97,136369.0
2017-08-09 15:20:00,15.96,15.97,15.96,15.96,93599.0,15.96,15.97,15.96,15.96,93599.0
2017-08-09 15:30:00,15.96,15.98,15.96,15.98,157480.0,15.96,15.98,15.96,15.98,157480.0
2017-08-09 15:40:00,15.98,16.0,15.95,15.98,3860489.0,15.98,16.0,15.95,15.98,3860489.0
2017-08-09 15:50:00,15.99,15.99,15.97,15.99,753669.0,15.99,15.99,15.97,15.99,753669.0
2017-08-10 09:30:00,16.26,16.28,16.22,16.22,898068.0,16.26,16.28,16.22,16.22,898068.0
2017-08-10 09:40:00,16.22,16.26,16.22,16.24,513764.0,16.22,16.26,16.22,16.24,513764.0
2017-08-10 09:50:00,16.24,16.26,16.23,16.26,344112.0,16.24,16.26,16.23,16.26,344112.0
2017-08-10 10:00:00,16.26,16.28,16.24,16.26,432991.0,16.26,16.28,16.24,16.26,432991.0
2017-08-10 10:10:00,16.26,16.28,16.25,16.26,263523.0,16.26,16.28,16.25,16.26,263523.0
2017-08-10 10:20:00,16.26,16.27,16.25,16.25,177986.0,16.26,16.27,16.25,16.25,177986.0
2017-08-10 10:30:00,16.25,16.26,16.2,16.23,235910.0,16.25,16.26,16.2,16.23,235910.0
2017-08-10 10:40:00,16.23,16.24,16.21,16.24,255775.0,16.23,16.24,16.21,16.24,255775.0
2017-08-10 10:50:00,16.24,16.24,16.21,16.21,193226.0,16.24,16.24,16.21,16.21,193226.0
2017-08-10 11:00:00,16.21,16.22,16.13,16.17,640207.0,16.21,16.22,16.13,16.17,640207.0
2017-08-10 11:10:00,16.17,16.2,16.16,16.2,299106.0,16.17,16.2,16.16,16.2,299106.0
2017-08-10 11:20:00,16.2,16.21,16.19,16.21,286087.0,16.2,16.21,16.19,16.21,286087.0
2017-08-10 11:30:00,16.21,16.21,16.15,16.15,273603.0,16.21,16.21,16.15,16.15,273603.0
2017-08-10 11:40:00,16.16,16.17,16.14,16.14,461785.0,16.16,16.17,16.14,16.14,461785.0
2017-08-10 11:50:00,16.14,16.16,16.11,16.15,321155.0,16.14,16.16,16.11,16.15,321155.0
2017-08-10 12:00:00,16.15,16.16,16.12,16.14,162478.0,16.15,16.16,16.12,16.14,162478.0
2017-08-10 12:10:00,16.14,16.14,16.1,16.12,265582.0,16.14,16.14,16.1,16.12,265582.0
2017-08-10 12:20:00,16.13,16.16,16.12,16.15,141129.0,16.13,16.16,16.12,16.15,141129.0
2017-08-10 12:30:00,16.15,16.16,16.13,16.14,78229.0,16.15,16.16,16.13,16.14,78229.0
2017-08-10 12:40:00,16.13,16.15,16.12,16.15,227256.0,16.13,16.15,16.12,16.15,227256.0
2017-08-10 12:50:00,16.14,16.15,16.13,16.15,165213.0,16.14,16.15,16.13,16.15,165213.0
2017-08-10 13:00:00,16.14,16.17,16.13,16.14,165490.0,16.14,16.17,16.13,16.14,165490.0
2017-08-10 13:10:00,16.14,16.15,16.13,16.15,58346.0,16.14,16.15,16.13,16.15,58346.0
2017-08-10 13:20:00,16.15,16.15,16.13,16.14,82339.0,16.15,16.15,16.13,16.14,82339.0
2017-08-10 13:30:00,16.13,16.15,16.13,16.15,127622.0,16.13,16.15,16.13,16.15,127622.0
2017-08-10 13:40:00,16.14,16.16,16.14,16.16,78401.0,16.14,16.16,16.14,16.16,78401.0
2017-08-10 13:50:00,16.15,16.16,16.14,16.14,45513.0,16.15,16.16,16.14,16.14,45513.0
2017-08-10 14:00:00,16.14,16.15,16.13,16.14,72474.0,16.14,16.15,16.13,16.14,72474.0
2017-08-10 14:10:00,16.14,16.16,16.13,16.14,112382.0,16.14,16.16,16.13,16.14,112382.0
2017-08-10 14:20:00,16.14,16.15,16.12,16.13,84403.0,16.14,16.15,16.12,16.13,84403.0
2017-08-10 14:30:00,16.13,16.16,16.12,16.15,144637.0,16.13,16.16,16.12,16.15,144637.0
2017-08-10 14:40:00,16.15,16.17,16.14,16.15,126277.0,16.15,16.17,16.14,16.15,126277.0
2017-08-10 14:50:00,16.15,16.17,16.15,16.17,60320.0,16.15,16.17,16.15,16.17,60320.0
2017-08-10 15:00:00,16.16,16.17,16.15,16.15,287009.0,16.16,16.17,16.15,16.15,287009.0
2017-08-10 15:10:00,16.15,16.16,16.14,16.15,63572.0,16.15,16.16,16.14,16.15,63572.0
2017-08-10 15:20:00,16.15,16.15,16.14,16.14,43054.0,16.15,16.15,16.14,16.14,43054.0
2017-08-10 15:30:00,16.15,16.17,16.14,16.16,600333.0,16.15,16.17,16.14,16.16,600333.0
2017-08-10 15:40:00,16.17,16.18,16.16,16.17,448468.0,16.17,16.18,16.16,16.17,448468.0
2017-08-10 15:50:00,16.16,16.18,16.16,16.18,722618.0,16.16,16.18,16.16,16.18,722618.0
2017-08-11 09:30:00,16.09,16.09,16.03,16.07,534499.0,16.09,16.09,16.03,16.07,534499.0
2017-08-11 09:40:00,16.06,16.14,16.05,16.12,685430.0,16.06,16.14,16.05,16.12,685430.0
2017-08-11 09:50:00,16.12,16.13,16.1,16.12,108537.0,16.12,16.13,16.1,16.12,108537.0
2017-08-11 10:00:00,16.12,16.14,16.09,16.09,307129.0,16.12,16.14,16.09,16.09,307129.0
2017-08-11 10:10:00,16.09,16.13,16.09,16.11,217760.0,16.09,16.13,16.09,16.11,217760.0
2017-08-11 10:20:00,16.12,16.15,16.11,16.14,89786.0,16.12,16.15,16.11,16.14,89786.0
2017-08-11 10:30:00,16.14,16.14,16.1,16.13,187716.0,16.14,16.14,16.1,16.13,187716.0
2017-08-11 10:40:00,16.13,16.13,16.11,16.12,159038.0,16.13,16.13,16.11,16.12,159038.0
2017-08-11 10:50:00,16.12,16.12,16.09,16.1,102855.0,16.12,16.12,16.09,16.1,102855.0
2017-08-11 11:00:00,16.11,16.13,16.1,16.11,101445.0,16.11,16.13,16.1,16.11,101445.0
2017-08-11 11:10:00,16.12,16.14,16.11,16.14,175029.0,16.12,16.14,16.11,16.14,175029.0
2017-08-11 11:20:00,16.14,16.16,16.13,16.13,226123.0,16.14,16.16,16.13,16.13,226123.0
2017-08-11 11:30:00,16.12,16.14,16.12,16.12,93235.0,16.12,16.14,16.12,16.12,93235.0
2017-08-11 11:40:00,16.13,16.14,16.11,16.12,101043.0,16.13,16.14,16.11,16.12,101043.0
2017-08-11 11:50:00,16.12,16.14,16.12,16.14,70832.0,16.12,16.14,16.12,16.14,70832.0
2017-08-11 12:00:00,16.14,16.15,16.13,16.15,61612.0,16.14,16.15,16.13,16.15,61612.0
2017-08-11 12:10:00,16.14,16.16,16.14,16.14,80021.0,16.14,16.16,16.14,16.14,80021.0
2017-08-11 12:20:00,16.14,16.15,16.13,16.14,139259.0,16.14,16.15,16.13,16.14,139259.0
2017-08-11 12:30:00,16.14,16.15,16.12,16.14,96636.0,16.14,16.15,16.12,16.14,96636.0
2017-08-11 12:40:00,16.13,16.16,16.13,16.15,86560.0,16.13,16.16,16.13,16.15,86560.0
2017-08-11 12:50:00,16.15,16.16,16.14,16.14,52482.0,16.15,16.16,16.14,16.14,52482.0
2017-08-11 13:00:00,16.14,16.17,16.14,16.14,202025.0,16.14,16.17,16.14,16.14,202025.0
2017-08-11 13:10:00,16.14,16.15,16.13,16.14,74037.0,16.14,16.15,16.13,16.14,74037.0
2017-08-11 13:20:00,16.14,16.15,16.13,16.15,175342.0,16.14,16.15,16.13,16.15,175342.0
2017-08-11 13:30:00,16.14,16.16,16.14,16.15,68239.0,16.14,16.16,16.14,16.15,68239.0
2017-08-11 13:40:00,16.16,16.17,16.15,16.16,73938.0,16.16,16.17,16.15,16.16,73938.0
2017-08-11 13:50:00,16.17,16.17,16.15,16.16,82325.0,16.17,16.17,16.15,16.16,82325.0
2017-08-11 14:00:00,16.16,16.17,16.16,16.17,24366.0,16.16,16.17,16.16,16.17,24366.0
2017-08-11 14:10:00,16.16,16.17,16.15,16.16,81673.0,16.16,16.17,16.15,16.16,81673.0
2017-08-11 14:20:00,16.17,16.17,16.15,16.16,51857.0,16.17,16.17,16.15,16.16,51857.0
2017-08-11 14:30:00,16.15,16.18,16.15,16.16,85529.0,16.15,16.18,16.15,16.16,85529.0
2017-08-11 14:40:00,16.16,16.17,16.15,16.16,56931.0,16.16,16.17,16.15,16.16,56931.0
2017-08-11 14:50:00,16.16,16.17,16.15,16.17,33108.0,16.16,16.17,16.15,16.17,33108.0
2017-08-11 15:00:00,16.17,16.17,16.16,16.17,46193.0,16.17,16.17,16.16,16.17,46193.0
2017-08-11 15:10:00,16.16,16.17,16.16,16.17,50945.0,16.16,16.17,16.16,16.17,50945.0
2017-08-11 15:20:00,16.16,16.18,16.16,16.17,118692.0,16.16,16.18,16.16,16.17,118692.0
2017-08-11 15:30:00,16.17,16.18,16.16,16.17,127594.0,16.17,16.18,16.16,16.17,127594.0
2017-08-11 15:40:00,16.17,16.18,16.16,16.16,217191.0,16.17,16.18,16.16,16.16,217191.0
2017-08-11 15:50:00,16.16,16.18,16.16,16.18,638804.0,16.16,16.18,16.16,16.18,638804.0
2017-08-14 09:30:00,16.14,16.15,16.08,16.1,573807.0,16.14,16.15,16.08,16.1,573807.0
2017-08-14 09:40:00,16.1,16.12,16.08,16.1,243167.0,16.1,16.12,16.08,16.1,243167.0
2017-08-14 09:50:00,16.1,16.14,16.09,16.12,155909.0,16.1,16.14,16.09,16.12,155909.0
2017-08-14 10:00:00,16.13,16.15,16.11,16.14,153705.0,16.13,16.15,16.11,16.14,153705.0
2017-08-14 10:10:00,16.15,16.17,16.13,16.15,282160.0,16.15,16.17,16.13,16.15,282160.0
2017-08-14 10:20:00,16.15,16.16,16.13,16.16,145472.0,16.15,16.16,16.13,16.16,145472.0
2017-08-14 10:30:00,16.15,16.16,16.13,16.14,156184.0,16.15,16.16,16.13,16.14,156184.0
2017-08-14 10:40:00,16.15,16.17,16.14,16.15,108092.0,16.15,16.17,16.14,16.15,108092.0
2017-08-14 10:50:00,16.16,16.19,16.16,16.17,128945.0,16.16,16.19,16.16,16.17,128945.0
2017-08-14 11:00:00,16.17,16.19,16.16,16.19,159298.0,16.17,16.19,16.16,16.19,159298.0
2017-08-14 11:10:00,16.18,16.19,16.16,16.16,99771.0,16.18,16.19,16.16,16.16,99771.0
2017-08-14 11:20:00,16.17,16.18,16.14,16.15,90648.0,16.17,16.18,16.14,16.15,90648.0
2017-08-14 11:30:00,16.15,16.18,16.15,16.18,165581.0,16.15,16.18,16.15,16.18,165581.0
2017-08-14 11:40:00,16.17,16.18,16.16,16.17,77252.0,16.17,16.18,16.16,16.17,77252.0
2017-08-14 11:50:00,16.17,16.17,16.16,16.17,82027.0,16.17,16.17,16.16,16.17,82027.0
2017-08-14 12:00:00,16.17,16.18,16.16,16.17,82111.0,16.17,16.18,16.16,16.17,82111.0
2017-08-14 12:10:00,16.16,16.17,16.15,16.16,93403.0,16.16,16.17,16.15,16.16,93403.0
2017-08-14 12:20:00,16.17,16.18,16.16,16.18,75219.0,16.17,16.18,16.16,16.18,75219.0
2017-08-14 12:30:00,16.18,16.22,16.17,16.21,392122.0,16.18,16.22,16.17,16.21,392122.0
2017-08-14 12:40:00,16.2,16.22,16.19,16.19,117112.0,16.2,16.22,16.19,16.19,117112.0
2017-08-14 12:50:00,16.19,16.2,16.18,16.2,57675.0,16.19,16.2,16.18,16.2,57675.0
2017-08-14 13:00:00,16.2,16.21,16.19,16.19,78775.0,16.2,16.21,16.19,16.19,78775.0
2017-08-14 13:10:00,16.19,16.2,16.18,16.18,42357.0,16.19,16.2,16.18,16.18,42357.0
2017-08-14 13:20:00,16.19,16.2,16.18,16.19,55697.0,16.19,16.2,16.18,16.19,55697.0
2017-08-14 13:30:00,16.19,16.2,16.17,16.17,41656.0,16.19,16.2,16.17,16.17,41656.0
2017-08-14 13:40:00,16.17,16.17,16.13,16.14,67488.0,16.17,16.17,16.13,16.14,67488.0
2017-08-14 13:50:00,16.14,16.14,16.12,16.13,78401.0,16.14,16.14,16.12,16.13,78401.0
2017-08-14 14:00:00,16.13,16.15,16.13,16.14,52873.0,16.13,16.15,16.13,16.14,52873.0
2017-08-14 14:10:00,16.14,16.15,16.13,16.14,20493.0,16.14,16.15,16.13,16.14,20493.0
2017-08-14 14:20:00,16.14,16.15,16.12,16.13,48225.0,16.14,16.15,16.12,16.13,48225.0
2017-08-14 14:30:00,16.12,16.15,16.12,16.14,41144.0,16.12,16.15,16.12,16.14,41144.0
2017-08-14 14:40:00,16.14,16.15,16.13,16.15,45733.0,16.14,16.15,16.13,16.15,45733.0
2017-08-14 14:50:00,16.15,16.16,16.14,16.14,127086.0,16.15,16.16,16.14,16.14,127086.0
2017-08-14 15:00:00,16.15,16.16,16.13,16.14,47903.0,16.15,16.16,16.13,16.14,47903.0
2017-08-14 15:10:00,16.15,16.15,16.12,16.13,26469.0,16.15,16.15,16.12,16.13,26469.0
2017-08-14 15:20:00,16.13,16.14,16.12,16.13,278731.0,16.13,16.14,16.12,16.13,278731.0
2017-08-14 15:30:00,16.13,16.13,16.12,16.13,29921.0,16.13,16.13,16.12,16.13,29921.0
2017-08-14 15:40:00,16.13,16.13,16.12,16.12,60915.0,16.13,16.13,16.12,16.12,60915.0
2017-08-14 15:50:00,16.13,16.14,16.12,16.14,439935.0,16.13,16.14,16.12,16.14,439935.0
2017-08-15 09:30:00,15.71,15.73,15.68,15.73,1119540.0,15.71,15.73,15.68,15.73,1119540.0
2017-08-15 09:40:00,15.73,15.75,15.72,15.75,496827.0,15.73,15.75,15.72,15.75,496827.0
2017-08-15 09:50:00,15.74,15.75,15.73,15.73,123933.0,15.74,15.75,15.73,15.73,123933.0
2017-08-15 10:00:00,15.73,15.74,15.72,15.73,247367.0,15.73,15.74,15.72,15.73,247367.0
2017-08-15 10:10:00,15.74,15.75,15.7,15.71,240291.0,15.74,15.75,15.7,15.71,240291.0
2017-08-15 10:20:00,15.71,15.74,15.7,15.72,186911.0,15.71,15.74,15.7,15.72,186911.0
2017-08-15 10:30:00,15.72,15.73,15.71,15.72,78476.0,15.72,15.73,15.71,15.72,78476.0
2017-08-15 10:40:00,15.72,15.72,15.7,15.7,98619.0,15.72,15.72,15.7,15.7,98619.0
2017-08-15 10:50:00,15.71,15.74,15.7,15.74,206269.0,15.71,15.74,15.7,15.74,206269.0
2017-08-15 11:00:00,15.74,15.75,15.72,15.72,171470.0,15.74,15.75,15.72,15.72,171470.0
2017-08-15 11:10:00,15.72,15.73,15.7,15.72,148257.0,15.72,15.73,15.7,15.72,148257.0
2017-08-15 11:20:00,15.72,15.74,15.71,15.72,82993.0,15.72,15.74,15.71,15.72,82993.0
2017-08-15 11:30:00,15.73,15.76,15.72,15.76,107162.0,15.73,15.76,15.72,15.76,107162.0
2017-08-15 11:40:00,15.75,15.77,15.75,15.77,78241.0,15.75,15.77,15.75,15.77,78241.0
2017-08-15 11:50:00,15.76,15.78,15.76,15.76,170729.0,15.76,15.78,15.76,15.76,170729.0
2017-08-15 12:00:00,15.77,15.77,15.76,15.76,45395.0,15.77,15.77,15.76,15.76,45395.0
2017-08-15 12:10:00,15.77,15.78,15.75,15.76,165652.0,15.77,15.78,15.75,15.76,165652.0
2017-08-15 12:20:00,15.76,15.77,15.75,15.76,69462.0,15.76,15.77,15.75,15.76,69462.0
2017-08-15 12:30:00,15.76,15.78,15.75,15.77,93345.0,15.76,15.78,15.75,15.77,93345.0
2017-08-15 12:40:00,15.78,15.78,15.77,15.77,23630.0,15.78,15.78,15.77,15.77,23630.0
2017-08-15 12:50:00,15.77,15.79,15.76,15.78,100884.0,15.77,15.79,15.76,15.78,100884.0
2017-08-15 13:00:00,15.79,15.83,15.79,15.82,178144.0,15.79,15.83,15.79,15.82,178144.0
2017-08-15 13:10:00,15.82,15.84,15.81,15.83,75293.0,15.82,15.84,15.81,15.83,75293.0
2017-08-15 13:20:00,15.84,15.84,15.78,15.79,108018.0,15.84,15.84,15.78,15.79,108018.0
2017-08-15 13:30:00,15.79,15.79,15.78,15.79,28801.0,15.79,15.79,15.78,15.79,28801.0
2017-08-15 13:40:00,15.79,15.8,15.78,15.78,67849.0,15.79,15.8,15.78,15.78,67849.0
2017-08-15 13:50:00,15.79,15.79,15.77,15.78,29210.0,15.79,15.79,15.77,15.78,29210.0
2017-08-15 14:00:00,15.77,15.78,15.76,15.77,56834.0,15.77,15.78,15.76,15.77,56834.0
2017-08-15 14:10:00,15.77,15.77,15.76,15.76,38326.0,15.77,15.77,15.76,15.76,38326.0
2017-08-15 14:20:00,15.76,15.77,15.76,15.77,49327.0,15.76,15.77,15.76,15.77,49327.0
2017-08-15 14:30:00,15.77,15.78,15.76,15.77,60589.0,15.77,15.78,15.76,15.77,60589.0
2017-08-15 14:40:00,15.77,15.77,15.76,15.76,59129.0,15.77,15.77,15.76,15.76,59129.0
2017-08-15 14:50:00,15.76,15.76,15.75,15.75,89967.0,15.76,15.76,15.75,15.75,89967.0
2017-08-15 15:00:00,15.75,15.76,15.74,15.74,96578.0,15.75,15.76,15.74,15.74,96578.0
2017-08-15 15:10:00,15.74,15.77,15.74,15.76,152419.0,15.74,15.77,15.74,15.76,152419.0
2017-08-15 15:20:00,15.76,15.77,15.75,15.77,37830.0,15.76,15.77,15.75,15.77,37830.0
2017-08-15 15:30:00,15.77,15.77,15.76,15.76,56822.0,15.77,15.77,15.76,15.76,56822.0
2017-08-15 15:40:00,15.76,15.77,15.74,15.75,1295824.0,15.76,15.77,15.74,15.75,1295824.0
2017-08-15 15:50:00,15.75,15.75,15.73,15.74,1040325.0,15.75,15.75,15.73,15.74,1040325.0
2017-08-16 09:30:00,15.77,15.82,15.77,15.81,276636.0,15.77,15.82,15.77,15.81,276636.0
2017-08-16 09:40:00,15.81,15.86,15.81,15.86,390941.0,15.81,15.86,15.81,15.86,390941.0
2017-08-16 09:50:00,15.86,15.93,15.86,15.91,456670.0,15.86,15.93,15.86,15.91,456670.0
2017-08-16 10:00:00,15.92,15.93,15.9,15.91,139980.0,15.92,15.93,15.9,15.91,139980.0
2017-08-16 10:10:00,15.91,15.93,15.9,15.93,238365.0,15.91,15.93,15.9,15.93,238365.0
2017-08-16 10:20:00,15.93,15.97,15.92,15.93,184069.0,15.93,15.97,15.92,15.93,184069.0
2017-08-16 10:30:00,15.93,15.95,15.92,15.93,121811.0,15.93,15.95,15.92,15.93,121811.0
2017-08-16 10:40:00,15.94,15.96,15.93,15.95,63948.0,15.94,15.96,15.93,15.95,63948.0
2017-08-16 10:50:00,15.95,15.99,15.94,15.95,108658.0,15.95,15.99,15.94,15.95,108658.0
2017-08-16 11:00:00,15.96,15.96,15.93,15.94,85411.0,15.96,15.96,15.93,15.94,85411.0
2017-08-16 11:10:00,15.93,15.98,15.93,15.94,167862.0,15.93,15.98,15.93,15.94,167862.0
2017-08-16 11:20:00,15.95,15.96,15.94,15.95,59010.0,15.95,15.96,15.94,15.95,59010.0
2017-08-16 11:30:00,15.95,15.98,15.95,15.96,63874.0,15.95,15.98,15.95,15.96,63874.0
2017-08-16 11:40:00,15.96,15.97,15.94,15.96,82058.0,15.96,15.97,15.94,15.96,82058.0
2017-08-16 11:50:00,15.97,16.05,15.97,16.04,383646.0,15.97,16.05,15.97,16.04,383646.0
2017-08-16 12:00:00,16.04,16.05,15.98,15.99,152610.0,16.04,16.05,15.98,15.99,152610.0
2017-08-16 12:10:00,15.99,16.0,15.98,15.99,172398.0,15.99,16.0,15.98,15.99,172398.0
2017-08-16 12:20:00,15.99,16.0,15.98,15.99,49162.0,15.99,16.0,15.98,15.99,49162.0
2017-08-16 12:30:00,15.99,15.99,15.95,15.96,57617.0,15.99,15.99,15.95,15.96,57617.0
2017-08-16 12:40:00,15.96,15.98,15.95,15.97,74489.0,15.96,15.98,15.95,15.97,74489.0
2017-08-16 12:50:00,15.97,16.0,15.97,16.0,51505.0,15.97,16.0,15.97,16.0,51505.0
2017-08-16 13:00:00,16.0,16.02,15.99,16.0,120469.0,16.0,16.02,15.99,16.0,120469.0
2017-08-16 13:10:00,16.0,16.03,15.99,16.03,238031.0,16.0,16.03,15.99,16.03,238031.0
2017-08-16 13:20:00,16.03,16.04,16.01,16.01,71951.0,16.03,16.04,16.01,16.01,71951.0
2017-08-16 13:30:00,16.02,16.03,16.01,16.01,67464.0,16.02,16.03,16.01,16.01,67464.0
2017-08-16 13:40:00,16.01,16.02,15.99,16.01,64495.0,16.01,16.02,15.99,16.01,64495.0
2017-08-16 13:50:00,16.01,16.02,15.99,16.0,91852.0,16.01,16.02,15.99,16.0,91852.0
2017-08-16 14:00:00,16.01,16.05,15.99,16.03,295660.0,16.01,16.05,15.99,16.03,295660.0
2017-08-16 14:10:00,16.04,16.17,16.03,16.14,651713.0,16.04,16.17,16.03,16.14,651713.0
2017-08-16 14:20:00,16.14,16.16,16.13,16.15,193528.0,16.14,16.16,16.13,16.15,193528.0
2017-08-16 14:30:00,16.15,16.18,16.12,16.13,340140.0,16.15,16.18,16.12,16.13,340140.0
2017-08-16 14:40:00,16.14,16.14,16.11,16.13,116482.0,16.14,16.14,16.11,16.13,116482.0
2017-08-16 14:50:00,16.13,16.16,16.13,16.15,152291.0,16.13,16.16,16.13,16.15,152291.0
2017-08-16 15:00:00,16.16,16.16,16.14,16.14,218381.0,16.16,16.16,16.14,16.14,218381.0
2017-08-16 15:10:00,16.14,16.16,16.14,16.15,109821.0,16.14,16.16,16.14,16.15,109821.0
2017-08-16 15:20:00,16.15,16.16,16.14,16.15,467745.0,16.15,16.16,16.14,16.15,467745.0
2017-08-16 15:30:00,16.15,16.17,16.15,16.15,152866.0,16.15,16.17,16.15,16.15,152866.0
2017-08-16 15:40:00,16.16,16.17,16.14,16.16,1545541.0,16.16,16.17,16.14,16.16,1545541.0
2017-08-16 15:50:00,16.16,16.18,16.16,16.16,1186643.0,16.16,16.18,16.16,16.16,1186643.0
2017-08-17 09:30:00,16.18,16.2,16.15,16.18,585480.0,16.18,16.2,16.15,16.18,585480.0
2017-08-17 09:40:00,16.18,16.18,16.14,16.17,201507.0,16.18,16.18,16.14,16.17,201507.0
2017-08-17 09:50:00,16.17,16.2,16.16,16.2,121597.0,16.17,16.2,16.16,16.2,121597.0
2017-08-17 10:00:00,16.2,16.23,16.18,16.19,444081.0,16.2,16.23,16.18,16.19,444081.0
2017-08-17 10:10:00,16.19,16.22,16.19,16.21,217584.0,16.19,16.22,16.19,16.21,217584.0
2017-08-17 10:20:00,16.21,16.23,16.19,16.2,195133.0,16.21,16.23,16.19,16.2,195133.0
2017-08-17 10:30:00,16.19,16.19,16.09,16.15,476538.0,16.19,16.19,16.09,16.15,476538.0
2017-08-17 10:40:00,16.14,16.16,16.12,16.12,297783.0,16.14,16.16,16.12,16.12,297783.0
2017-08-17 10:50:00,16.12,16.13,16.07,16.1,227574.0,16.12,16.13,16.07,16.1,227574.0
2017-08-17 11:00:00,16.09,16.12,16.04,16.11,231157.0,16.09,16.12,16.04,16.11,231157.0
2017-08-17 11:10:00,16.1,16.14,16.1,16.13,57880.0,16.1,16.14,16.1,16.13,57880.0
2017-08-17 11:20:00,16.13,16.14,16.12,16.13,80229.0,16.13,16.14,16.12,16.13,80229.0
2017-08-17 11:30:00,16.13,16.13,16.11,16.13,90875.0,16.13,16.13,16.11,16.13,90875.0
2017-08-17 11:40:00,16.12,16.14,16.12,16.13,33895.0,16.12,16.14,16.12,16.13,33895.0
2017-08-17 11:50:00,16.13,16.13,16.11,16.12,70284.0,16.13,16.13,16.11,16.12,70284.0
2017-08-17 12:00:00,16.11,16.12,16.1,16.12,45266.0,16.11,16.12,16.1,16.12,45266.0
2017-08-17 12:10:00,16.12,16.13,16.11,16.12,56695.0,16.12,16.13,16.11,16.12,56695.0
2017-08-17 12:20:00,16.11,16.12,16.1,16.12,39181.0,16.11,16.12,16.1,16.12,39181.0
2017-08-17 12:30:00,16.12,16.12,16.1,16.11,36382.0,16.12,16.12,16.1,16.11,36382.0
2017-08-17 12:40:00,16.1,16.12,16.1,16.12,21252.0,16.1,16.12,16.1,16.12,21252.0
2017-08-17 12:50:00,16.12,16.13,16.11,16.12,42987.0,16.12,16.13,16.11,16.12,42987.0
2017-08-17 13:00:00,16.12,16.14,16.12,16.13,67274.0,16.12,16.14,16.12,16.13,67274.0
2017-08-17 13:10:00,16.13,16.14,16.11,16.12,27740.0,16.13,16.14,16.11,16.12,27740.0
2017-08-17 13:20:00,16.12,16.13,16.1,16.12,27824.0,16.12,16.13,16.1,16.12,27824.0
2017-08-17 13:30:00,16.12,16.12,16.1,16.1,36292.0,16.12,16.12,16.1,16.1,36292.0
2017-08-17 13:40:00,16.11,16.12,16.09,16.1,67058.0,16.11,16.12,16.09,16.1,67058.0
2017-08-17 13:50:00,16.1,16.11,16.08,16.09,42355.0,16.1,16.11,16.08,16.09,42355.0
2017-08-17 14:00:00,16.1,16.1,16.08,16.1,29131.0,16.1,16.1,16.08,16.1,29131.0
2017-08-17 14:10:00,16.09,16.1,16.08,16.1,38994.0,16.09,16.1,16.08,16.1,38994.0
2017-08-17 14:20:00,16.1,16.1,16.09,16.09,41420.0,16.1,16.1,16.09,16.09,41420.0
2017-08-17 14:30:00,16.09,16.1,16.08,16.1,72624.0,16.09,16.1,16.08,16.1,72624.0
2017-08-17 14:40:00,16.1,16.11,16.09,16.1,78003.0,16.1,16.11,16.09,16.1,78003.0
2017-08-17 14:50:00,16.09,16.11,16.08,16.1,72894.0,16.09,16.11,16.08,16.1,72894.0
2017-08-17 15:00:00,16.1,16.12,16.1,16.1,57748.0,16.1,16.12,16.1,16.1,57748.0
2017-08-17 15:10:00,16.1,16.13,16.1,16.12,162172.0,16.1,16.13,16.1,16.12,162172.0
2017-08-17 15:20:00,16.12,16.13,16.1,16.11,110485.0,16.12,16.13,16.1,16.11,110485.0
2017-08-17 15:30:00,16.11,16.12,16.1,16.11,274076.0,16.11,16.12,16.1,16.11,274076.0
2017-08-17 15:40:00,16.11,16.12,16.09,16.1,454820.0,16.11,16.12,16.09,16.1,454820.0
2017-08-17 15:50:00,16.1,16.12,16.09,16.12,543356.0,16.1,16.12,16.09,16.12,543356.0
2017-08-18 09:30:00,16.21,16.24,16.17,16.21,537751.0,16.21,16.24,16.17,16.21,537751.0
2017-08-18 09:40:00,16.22,16.24,16.17,16.17,303701.0,16.22,16.24,16.17,16.17,303701.0
2017-08-18 09:50:00,16.16,16.2,16.04,16.19,1489403.0,16.16,16.2,16.04,16.19,1489403.0
2017-08-18 10:00:00,16.18,16.19,16.12,16.15,354463.0,16.18,16.19,16.12,16.15,354463.0
2017-08-18 10:10:00,16.14,16.18,16.14,16.16,236191.0,16.14,16.18,16.14,16.16,236191.0
2017-08-18 10:20:00,16.16,16.17,16.12,16.16,456567.0,16.16,16.17,16.12,16.16,456567.0
2017-08-18 10:30:00,16.17,16.18,16.14,16.15,212273.0,16.17,16.18,16.14,16.15,212273.0
2017-08-18 10:40:00,16.15,16.15,16.11,16.15,169062.0,16.15,16.15,16.11,16.15,169062.0
2017-08-18 10:50:00,16.14,16.16,16.13,16.15,108297.0,16.14,16.16,16.13,16.15,108297.0
2017-08-18 11:00:00,16.16,16.21,16.15,16.2,237709.0,16.16,16.21,16.15,16.2,237709.0
2017-08-18 11:10:00,16.19,16.21,16.14,16.15,200100.0,16.19,16.21,16.14,16.15,200100.0
2017-08-18 11:20:00,16.14,16.15,16.08,16.09,245612.0,16.14,16.15,16.08,16.09,245612.0
2017-08-18 11:30:00,16.09,16.15,16.09,16.15,91635.0,16.09,16.15,16.09,16.15,91635.0
2017-08-18 11:40:00,16.15,16.16,16.12,16.16,166671.0,16.15,16.16,16.12,16.16,166671.0
2017-08-18 11:50:00,16.16,16.16,16.1,16.12,360920.0,16.16,16.16,16.1,16.12,360920.0
2017-08-18 12:00:00,16.11,16.15,16.1,16.14,96119.0,16.11,16.15,16.1,16.14,96119.0
2017-08-18 12:10:00,16.14,16.15,16.07,16.1,127561.0,16.14,16.15,16.07,16.1,127561.0
2017-08-18 12:20:00,16.11,16.12,16.09,16.1,58277.0,16.11,16.12,16.09,16.1,58277.0
2017-08-18 12:30:00,16.1,16.11,16.06,16.09,91991.0,16.1,16.11,16.06,16.09,91991.0
2017-08-18 12:40:00,16.08,16.1,16.05,16.07,174335.0,16.08,16.1,16.05,16.07,174335.0
2017-08-18 12:50:00,16.08,16.1,16.07,16.09,131667.0,16.08,16.1,16.07,16.09,131667.0
2017-08-18 13:00:00,16.09,16.11,16.08,16.1,45494.0,16.09,16.11,16.08,16.1,45494.0
2017-08-18 13:10:00,16.1,16.1,16.05,16.06,71028.0,16.1,16.1,16.05,16.06,71028.0
2017-08-18 13:20:00,16.07,16.09,16.05,16.09,32477.0,16.07,16.09,16.05,16.09,32477.0
2017-08-18 13:30:00,16.09,16.1,16.08,16.09,200607.0,16.09,16.1,16.08,16.09,200607.0
2017-08-18 13:40:00,16.1,16.11,16.08,16.09,86422.0,16.1,16.11,16.08,16.09,86422.0
2017-08-18 13:50:00,16.1,16.13,16.09,16.13,72852.0,16.1,16.13,16.09,16.13,72852.0
2017-08-18 14:00:00,16.13,16.13,16.09,16.11,73252.0,16.13,16.13,16.09,16.11,73252.0
2017-08-18 14:10:00,16.1,16.11,16.09,16.1,33760.0,16.1,16.11,16.09,16.1,33760.0
2017-08-18 14:20:00,16.1,16.11,16.07,16.09,43503.0,16.1,16.11,16.07,16.09,43503.0
2017-08-18 14:30:00,16.09,16.1,16.08,16.09,44921.0,16.09,16.1,16.08,16.09,44921.0
2017-08-18 14:40:00,16.09,16.11,16.09,16.1,130811.0,16.09,16.11,16.09,16.1,130811.0
2017-08-18 14:50:00,16.11,16.11,16.1,16.11,27617.0,16.11,16.11,16.1,16.11,27617.0
2017-08-18 15:00:00,16.11,16.12,16.1,16.11,158979.0,16.11,16.12,16.1,16.11,158979.0
2017-08-18 15:10:00,16.11,16.12,16.1,16.11,390924.0,16.11,16.12,16.1,16.11,390924.0
2017-08-18 15:20:00,16.11,16.12,16.1,16.11,91775.0,16.11,16.12,16.1,16.11,91775.0
2017-08-18 15:30:00,16.11,16.11,16.09,16.1,132062.0,16.11,16.11,16.09,16.1,132062.0
2017-08-18 15:40:00,16.1,16.1,16.09,16.09,191398.0,16.1,16.1,16.09,16.09,191398.0
2017-08-18 15:50:00,16.1,16.11,16.09,16.09,627347.0,16.1,16.11,16.09,16.09,627347.0
2017-08-21 09:30:00,16.12,16.19,16.11,16.15,673177.0,16.12,16.19,16.11,16.15,673177.0
2017-08-21 09:40:00,16.16,16.16,16.13,16.13,160676.0,16.16,16.16,16.13,16.13,160676.0
2017-08-21 09:50:00,16.13,16.18,16.13,16.16,211816.0,16.13,16.18,16.13,16.16,211816.0
2017-08-21 10:00:00,16.17,16.18,16.14,16.14,121702.0,16.17,16.18,16.14,16.14,121702.0
2017-08-21 10:10:00,16.14,16.17,16.14,16.15,125529.0,16.14,16.17,16.14,16.15,125529.0
2017-08-21 10:20:00,16.15,16.17,16.13,16.14,148372.0,16.15,16.17,16.13,16.14,148372.0
2017-08-21 10:30:00,16.14,16.14,16.13,16.14,73154.0,16.14,16.14,16.13,16.14,73154.0
2017-08-21 10:40:00,16.13,16.16,16.11,16.16,141694.0,16.13,16.16,16.11,16.16,141694.0
2017-08-21 10:50:00,16.15,16.17,16.15,16.15,61560.0,16.15,16.17,16.15,16.15,61560.0
2017-08-21 11:00:00,16.15,16.17,16.14,16.16,152619.0,16.15,16.17,16.14,16.16,152619.0
2017-08-21 11:10:00,16.16,16.17,16.12,16.13,70686.0,16.16,16.17,16.12,16.13,70686.0
2017-08-21 11:20:00,16.12,16.13,16.1,16.11,106869.0,16.12,16.13,16.1,16.11,106869.0
2017-08-21 11:30:00,16.11,16.11,16.09,16.11,105740.0,16.11,16.11,16.09,16.11,105740.0
2017-08-21 11:40:00,16.1,16.11,16.09,16.1,363662.0,16.1,16.11,16.09,16.1,363662.0
2017-08-21 11:50:00,16.09,16.11,16.07,16.08,204201.0,16.09,16.11,16.07,16.08,204201.0
2017-08-21 12:00:00,16.09,16.1,16.06,16.08,51528.0,16.09,16.1,16.06,16.08,51528.0
2017-08-21 12:10:00,16.08,16.1,16.07,16.1,41148.0,16.08,16.1,16.07,16.1,41148.0
2017-08-21 12:20:00,16.1,16.1,16.08,16.08,37874.0,16.1,16.1,16.08,16.08,37874.0
2017-08-21 12:30:00,16.07,16.09,16.07,16.09,38483.0,16.07,16.09,16.07,16.09,38483.0
2017-08-21 12:40:00,16.09,16.1,16.08,16.09,40775.0,16.09,16.1,16.08,16.09,40775.0
2017-08-21 12:50:00,16.1,16.11,16.09,16.1,63340.0,16.1,16.11,16.09,16.1,63340.0
2017-08-21 13:00:00,16.11,16.12,16.1,16.11,53147.0,16.11,16.12,16.1,16.11,53147.0
2017-08-21 13:10:00,16.12,16.12,16.1,16.1,24875.0,16.12,16.12,16.1,16.1,24875.0
2017-08-21 13:20:00,16.1,16.11,16.08,16.09,159313.0,16.1,16.11,16.08,16.09,159313.0
2017-08-21 13:30:00,16.09,16.09,16.08,16.09,119382.0,16.09,16.09,16.08,16.09,119382.0
2017-08-21 13:40:00,16.09,16.1,16.08,16.1,89994.0,16.09,16.1,16.08,16.1,89994.0
2017-08-21 13:50:00,16.1,16.11,16.09,16.1,111843.0,16.1,16.11,16.09,16.1,111843.0
2017-08-21 14:00:00,16.11,16.11,16.09,16.1,149431.0,16.11,16.11,16.09,16.1,149431.0
2017-08-21 14:10:00,16.1,16.11,16.09,16.11,125884.0,16.1,16.11,16.09,16.11,125884.0
2017-08-21 14:20:00,16.11,16.11,16.09,16.1,169285.0,16.11,16.11,16.09,16.1,169285.0
2017-08-21 14:30:00,16.1,16.1,16.09,16.1,23657.0,16.1,16.1,16.09,16.1,23657.0
2017-08-21 14:40:00,16.1,16.1,16.09,16.09,19664.0,16.1,16.1,16.09,16.09,19664.0
2017-08-21 14:50:00,16.09,16.1,16.08,16.09,52133.0,16.09,16.1,16.08,16.09,52133.0
2017-08-21 15:00:00,16.09,16.09,16.08,16.09,20638.0,16.09,16.09,16.08,16.09,20638.0
2017-08-21 15:10:00,16.09,16.09,16.08,16.09,36887.0,16.09,16.09,16.08,16.09,36887.0
2017-08-21 15:20:00,16.08,16.08,16.06,16.06,103214.0,16.08,16.08,16.06,16.06,103214.0
2017-08-21 15:30:00,16.06,16.06,16.05,16.06,133298.0,16.06,16.06,16.05,16.06,133298.0
2017-08-21 15:40:00,16.06,16.08,16.06,16.07,135694.0,16.06,16.08,16.06,16.07,135694.0
2017-08-21 15:50:00,16.07,16.08,16.06,16.06,304384.0,16.07,16.08,16.06,16.06,304384.0
2017-08-22 09:30:00,16.14,16.15,16.11,16.13,615008.0,16.14,16.15,16.11,16.13,615008.0
2017-08-22 09:40:00,16.12,16.16,16.12,16.14,238926.0,16.12,16.16,16.12,16.14,238926.0
2017-08-22 09:50:00,16.15,16.15,16.02,16.03,655108.0,16.15,16.15,16.02,16.03,655108.0
2017-08-22 10:00:00,16.03,16.03,15.95,16.0,591017.0,16.03,16.03,15.95,16.0,591017.0
2017-08-22 10:10:00,16.0,16.0,15.97,15.99,259041.0,16.0,16.0,15.97,15.99,259041.0
2017-08-22 10:20:00,15.98,16.04,15.95,16.02,262120.0,15.98,16.04,15.95,16.02,262120.0
2017-08-22 10:30:00,16.02,16.06,16.02,16.05,78791.0,16.02,16.06,16.02,16.05,78791.0
2017-08-22 10:40:00,16.04,16.07,16.03,16.06,94023.0,16.04,16.07,16.03,16.06,94023.0
2017-08-22 10:50:00,16.06,16.07,16.04,16.04,98968.0,16.06,16.07,16.04,16.04,98968.0
2017-08-22 11:00:00,16.05,16.07,16.04,16.05,111364.0,16.05,16.07,16.04,16.05,111364.0
2017-08-22 11:10:00,16.05,16.1,16.05,16.09,163082.0,16.05,16.1,16.05,16.09,163082.0
2017-08-22 11:20:00,16.09,16.11,16.08,16.09,74117.0,16.09,16.11,16.08,16.09,74117.0
2017-08-22 11:30:00,16.09,16.12,16.09,16.1,83475.0,16.09,16.12,16.09,16.1,83475.0
2017-08-22 11:40:00,16.09,16.1,16.09,16.09,58236.0,16.09,16.1,16.09,16.09,58236.0
2017-08-22 11:50:00,16.08,16.09,16.07,16.07,33682.0,16.08,16.09,16.07,16.07,33682.0
2017-08-22 12:00:00,16.07,16.09,16.07,16.08,47462.0,16.07,16.09,16.07,16.08,47462.0
2017-08-22 12:10:00,16.08,16.1,16.08,16.09,10809.0,16.08,16.1,16.08,16.09,10809.0
2017-08-22 12:20:00,16.1,16.1,16.08,16.1,14941.0,16.1,16.1,16.08,16.1,14941.0
2017-08-22 12:30:00,16.09,16.1,16.09,16.09,31391.0,16.09,16.1,16.09,16.09,31391.0
2017-08-22 12:40:00,16.09,16.1,16.08,16.09,18444.0,16.09,16.1,16.08,16.09,18444.0
2017-08-22 12:50:00,16.08,16.09,16.07,16.08,19541.0,16.08,16.09,16.07,16.08,19541.0
2017-08-22 13:00:00,16.08,16.09,16.07,16.09,39432.0,16.08,16.09,16.07,16.09,39432.0
2017-08-22 13:10:00,16.1,16.1,16.08,16.08,28878.0,16.1,16.1,16.08,16.08,28878.0
2017-08-22 13:20:00,16.08,16.08,16.05,16.05,38348.0,16.08,16.08,16.05,16.05,38348.0
2017-08-22 13:30:00,16.05,16.06,16.03,16.04,60047.0,16.05,16.06,16.03,16.04,60047.0
2017-08-22 13:40:00,16.04,16.05,16.03,16.05,32363.0,16.04,16.05,16.03,16.05,32363.0
2017-08-22 13:50:00,16.05,16.06,16.04,16.04,23052.0,16.05,16.06,16.04,16.04,23052.0
2017-08-22 14:00:00,16.04,16.05,16.04,16.05,20750.0,16.04,16.05,16.04,16.05,20750.0
2017-08-22 14:10:00,16.05,16.06,16.04,16.05,36113.0,16.05,16.06,16.04,16.05,36113.0
2017-08-22 14:20:00,16.04,16.05,16.04,16.05,20463.0,16.04,16.05,16.04,16.05,20463.0
2017-08-22 14:30:00,16.04,16.05,16.03,16.05,50149.0,16.04,16.05,16.03,16.05,50149.0
2017-08-22 14:40:00,16.05,16.06,16.04,16.06,22065.0,16.05,16.06,16.04,16.06,22065.0
2017-08-22 14:50:00,16.05,16.06,16.05,16.05,33439.0,16.05,16.06,16.05,16.05,33439.0
2017-08-22 15:00:00,16.05,16.06,16.05,16.05,19626.0,16.05,16.06,16.05,16.05,19626.0
2017-08-22 15:10:00,16.05,16.07,16.05,16.07,70813.0,16.05,16.07,16.05,16.07,70813.0
2017-08-22 15:20:00,16.07,16.07,16.06,16.07,18761.0,16.07,16.07,16.06,16.07,18761.0
2017-08-22 15:30:00,16.07,16.07,16.06,16.07,40527.0,16.07,16.07,16.06,16.07,40527.0
2017-08-22 15:40:00,16.07,16.07,16.06,16.07,63655.0,16.07,16.07,16.06,16.07,63655.0
2017-08-22 15:50:00,16.07,16.07,16.06,16.06,223175.0,16.07,16.07,16.06,16.06,223175.0
2017-08-23 09:30:00,16.12,16.14,16.07,16.07,250373.0,16.12,16.14,16.07,16.07,250373.0
2017-08-23 09:40:00,16.07,16.07,16.04,16.05,215667.0,16.07,16.07,16.04,16.05,215667.0
2017-08-23 09:50:00,16.05,16.07,16.04,16.06,87536.0,16.05,16.07,16.04,16.06,87536.0
2017-08-23 10:00:00,16.06,16.1,16.05,16.09,344581.0,16.06,16.1,16.05,16.09,344581.0
2017-08-23 10:10:00,16.08,16.11,16.07,16.1,133565.0,16.08,16.11,16.07,16.1,133565.0
2017-08-23 10:20:00,16.09,16.11,16.09,16.1,49127.0,16.09,16.11,16.09,16.1,49127.0
2017-08-23 10:30:00,16.09,16.1,16.07,16.07,98049.0,16.09,16.1,16.07,16.07,98049.0
2017-08-23 10:40:00,16.07,16.08,16.06,16.07,47592.0,16.07,16.08,16.06,16.07,47592.0
2017-08-23 10:50:00,16.06,16.09,16.06,16.09,60838.0,16.06,16.09,16.06,16.09,60838.0
2017-08-23 11:00:00,16.08,16.1,16.08,16.09,40817.0,16.08,16.1,16.08,16.09,40817.0
2017-08-23 11:10:00,16.09,16.1,16.06,16.07,73322.0,16.09,16.1,16.06,16.07,73322.0
2017-08-23 11:20:00,16.07,16.08,16.05,16.06,184058.0,16.07,16.08,16.05,16.06,184058.0
2017-08-23 11:30:00,16.07,16.07,16.04,16.05,87042.0,16.07,16.07,16.04,16.05,87042.0
2017-08-23 11:40:00,16.05,16.07,16.04,16.07,14310.0,16.05,16.07,16.04,16.07,14310.0
2017-08-23 11:50:00,16.07,16.08,16.06,16.07,105732.0,16.07,16.08,16.06,16.07,105732.0
2017-08-23 12:00:00,16.07,16.08,16.06,16.07,18243.0,16.07,16.08,16.06,16.07,18243.0
2017-08-23 12:10:00,16.07,16.07,16.06,16.07,21175.0,16.07,16.07,16.06,16.07,21175.0
2017-08-23 12:20:00,16.07,16.07,16.06,16.07,11051.0,16.07,16.07,16.06,16.07,11051.0
2017-08-23 12:30:00,16.07,16.08,16.07,16.08,43668.0,16.07,16.08,16.07,16.08,43668.0
2017-08-23 12:40:00,16.07,16.08,16.06,16.07,15901.0,16.07,16.08,16.06,16.07,15901.0
2017-08-23 12:50:00,16.07,16.08,16.06,16.08,32860.0,16.07,16.08,16.06,16.08,32860.0
2017-08-23 13:00:00,16.08,16.11,16.08,16.11,70036.0,16.08,16.11,16.08,16.11,70036.0
2017-08-23 13:10:00,16.11,16.12,16.1,16.11,23298.0,16.11,16.12,16.1,16.11,23298.0
2017-08-23 13:20:00,16.11,16.13,16.11,16.13,92534.0,16.11,16.13,16.11,16.13,92534.0
2017-08-23 13:30:00,16.12,16.13,16.11,16.12,20275.0,16.12,16.13,16.11,16.12,20275.0
2017-08-23 13:40:00,16.11,16.12,16.1,16.11,38097.0,16.11,16.12,16.1,16.11,38097.0
2017-08-23 13:50:00,16.12,16.13,16.11,16.13,44778.0,16.12,16.13,16.11,16.13,44778.0
2017-08-23 14:00:00,16.12,16.13,16.12,16.12,17508.0,16.12,16.13,16.12,16.12,17508.0
2017-08-23 14:10:00,16.12,16.12,16.11,16.12,27181.0,16.12,16.12,16.11,16.12,27181.0
2017-08-23 14:20:00,16.12,16.13,16.12,16.13,26169.0,16.12,16.13,16.12,16.13,26169.0
2017-08-23 14:30:00,16.12,16.14,16.12,16.13,71509.0,16.12,16.14,16.12,16.13,71509.0
2017-08-23 14:40:00,16.13,16.15,16.13,16.14,56384.0,16.13,16.15,16.13,16.14,56384.0
2017-08-23 14:50:00,16.14,16.15,16.13,16.14,38972.0,16.14,16.15,16.13,16.14,38972.0
2017-08-23 15:00:00,16.14,16.16,16.13,16.15,113219.0,16.14,16.16,16.13,16.15,113219.0
2017-08-23 15:10:00,16.15,16.16,16.14,16.14,56336.0,16.15,16.16,16.14,16.14,56336.0
2017-08-23 15:20:00,16.14,16.15,16.13,16.14,83375.0,16.14,16.15,16.13,16.14,83375.0
2017-08-23 15:30:00,16.14,16.14,16.13,16.14,40117.0,16.14,16.14,16.13,16.14,40117.0
2017-08-23 15:40:00,16.14,16.15,16.13,16.14,95038.0,16.14,16.15,16.13,16.14,95038.0
2017-08-23 15:50:00,16.14,16.15,16.14,16.14,208654.0,16.14,16.15,16.14,16.14,208654.0
2017-08-24 09:30:00,16.04,16.06,16.03,16.05,354477.0,16.04,16.06,16.03,16.05,354477.0
2017-08-24 09:40:00,16.05,16.07,16.04,16.06,183850.0,16.05,16.07,16.04,16.06,183850.0
2017-08-24 09:50:00,16.06,16.08,16.04,16.05,223116.0,16.06,16.08,16.04,16.05,223116.0
2017-08-24 10:00:00,16.05,16.06,16.03,16.05,124228.0,16.05,16.06,16.03,16.05,124228.0
2017-08-24 10:10:00,16.05,16.07,16.03,16.05,169148.0,16.05,16.07,16.03,16.05,169148.0
2017-08-24 10:20:00,16.05,16.06,16.04,16.05,67121.0,16.05,16.06,16.04,16.05,67121.0
2017-08-24 10:30:00,16.05,16.06,15.98,15.99,299080.0,16.05,16.06,15.98,15.99,299080.0
2017-08-24 10:40:00,15.98,15.99,15.95,15.99,240454.0,15.98,15.99,15.95,15.99,240454.0
2017-08-24 10:50:00,15.99,16.03,15.97,16.02,229471.0,15.99,16.03,15.97,16.02,229471.0
2017-08-24 11:00:00,16.03,16.03,16.0,16.02,72806.0,16.03,16.03,16.0,16.02,72806.0
2017-08-24 11:10:00,16.02,16.06,16.02,16.04,137322.0,16.02,16.06,16.02,16.04,137322.0
2017-08-24 11:20:00,16.04,16.05,16.02,16.03,101636.0,16.04,16.05,16.02,16.03,101636.0
2017-08-24 11:30:00,16.04,16.06,16.03,16.06,84860.0,16.04,16.06,16.03,16.06,84860.0
2017-08-24 11:40:00,16.06,16.07,16.04,16.05,27032.0,16.06,16.07,16.04,16.05,27032.0
2017-08-24 11:50:00,16.05,16.06,16.04,16.05,19583.0,16.05,16.06,16.04,16.05,19583.0
2017-08-24 12:00:00,16.04,16.05,16.03,16.04,71358.0,16.04,16.05,16.03,16.04,71358.0
2017-08-24 12:10:00,16.04,16.05,16.02,16.03,78030.0,16.04,16.05,16.02,16.03,78030.0
2017-08-24 12:20:00,16.02,16.03,16.01,16.02,65754.0,16.02,16.03,16.01,16.02,65754.0
2017-08-24 12:30:00,16.02,16.03,16.01,16.02,70635.0,16.02,16.03,16.01,16.02,70635.0
2017-08-24 12:40:00,16.01,16.03,16.01,16.03,41188.0,16.01,16.03,16.01,16.03,41188.0
2017-08-24 12:50:00,16.02,16.03,16.02,16.03,18749.0,16.02,16.03,16.02,16.03,18749.0
2017-08-24 13:00:00,16.03,16.06,16.02,16.05,54975.0,16.03,16.06,16.02,16.05,54975.0
2017-08-24 13:10:00,16.05,16.06,16.02,16.03,71511.0,16.05,16.06,16.02,16.03,71511.0
2017-08-24 13:20:00,16.03,16.05,16.03,16.05,72501.0,16.03,16.05,16.03,16.05,72501.0
2017-08-24 13:30:00,16.05,16.05,16.03,16.04,91812.0,16.05,16.05,16.03,16.04,91812.0
2017-08-24 13:40:00,16.04,16.04,16.03,16.04,11572.0,16.04,16.04,16.03,16.04,11572.0
2017-08-24 13:50:00,16.04,16.04,16.03,16.04,27553.0,16.04,16.04,16.03,16.04,27553.0
2017-08-24 14:00:00,16.04,16.05,16.04,16.04,32358.0,16.04,16.05,16.04,16.04,32358.0
2017-08-24 14:10:00,16.04,16.04,16.03,16.03,23205.0,16.04,16.04,16.03,16.03,23205.0
2017-08-24 14:20:00,16.03,16.04,16.03,16.04,31238.0,16.03,16.04,16.03,16.04,31238.0
2017-08-24 14:30:00,16.04,16.04,16.03,16.04,69382.0,16.04,16.04,16.03,16.04,69382.0
2017-08-24 14:40:00,16.04,16.04,16.03,16.03,29966.0,16.04,16.04,16.03,16.03,29966.0
2017-08-24 14:50:00,16.03,16.04,16.02,16.03,50878.0,16.03,16.04,16.02,16.03,50878.0
2017-08-24 15:00:00,16.03,16.03,16.02,16.03,46874.0,16.03,16.03,16.02,16.03,46874.0
2017-08-24 15:10:00,16.03,16.03,16.02,16.02,29540.0,16.03,16.03,16.02,16.02,29540.0
2017-08-24 15:20:00,16.03,16.03,16.02,16.03,25105.0,16.03,16.03,16.02,16.03,25105.0
2017-08-24 15:30:00,16.03,16.03,16.02,16.02,65059.0,16.03,16.03,16.02,16.02,65059.0
2017-08-24 15:40:00,16.03,16.03,16.01,16.02,140949.0,16.03,16.03,16.01,16.02,140949.0
2017-08-24 15:50:00,16.02,16.03,16.01,16.02,286606.0,16.02,16.03,16.01,16.02,286606.0
2017-08-25 09:30:00,16.18,16.21,16.18,16.18,386171.0,16.18,16.21,16.18,16.18,386171.0
2017-08-25 09:40:00,16.18,16.18,15.81,15.98,4158854.0,16.18,16.18,15.81,15.98,4158854.0
2017-08-25 09:50:00,15.98,15.99,15.92,15.92,959755.0,15.98,15.99,15.92,15.92,959755.0
2017-08-25 10:00:00,15.91,16.13,15.87,16.09,1426222.0,15.91,16.13,15.87,16.09,1426222.0
2017-08-25 10:10:00,16.09,16.1,16.05,16.09,406749.0,16.09,16.1,16.05,16.09,406749.0
2017-08-25 10:20:00,16.09,16.14,16.08,16.13,313806.0,16.09,16.14,16.08,16.13,313806.0
2017-08-25 10:30:00,16.14,16.14,16.1,16.13,358622.0,16.14,16.14,16.1,16.13,358622.0
2017-08-25 10:40:00,16.13,16.17,16.12,16.16,251575.0,16.13,16.17,16.12,16.16,251575.0
2017-08-25 10:50:00,16.16,16.17,16.12,16.14,252422.0,16.16,16.17,16.12,16.14,252422.0
2017-08-25 11:00:00,16.14,16.2,16.14,16.16,483328.0,16.14,16.2,16.14,16.16,483328.0
2017-08-25 11:10:00,16.17,16.19,16.13,16.14,193124.0,16.17,16.19,16.13,16.14,193124.0
2017-08-25 11:20:00,16.15,16.16,16.13,16.13,76686.0,16.15,16.16,16.13,16.13,76686.0
2017-08-25 11:30:00,16.13,16.15,16.11,16.13,156567.0,16.13,16.15,16.11,16.13,156567.0
2017-08-25 11:40:00,16.14,16.14,16.08,16.12,170053.0,16.14,16.14,16.08,16.12,170053.0
2017-08-25 11:50:00,16.12,16.13,16.11,16.13,88244.0,16.12,16.13,16.11,16.13,88244.0
2017-08-25 12:00:00,16.13,16.15,16.12,16.15,61947.0,16.13,16.15,16.12,16.15,61947.0
2017-08-25 12:10:00,16.14,16.15,16.13,16.14,67583.0,16.14,16.15,16.13,16.14,67583.0
2017-08-25 12:20:00,16.13,16.14,16.13,16.14,28123.0,16.13,16.14,16.13,16.14,28123.0
2017-08-25 12:30:00,16.14,16.17,16.13,16.13,176319.0,16.14,16.17,16.13,16.13,176319.0
2017-08-25 12:40:00,16.13,16.16,16.13,16.15,92865.0,16.13,16.16,16.13,16.15,92865.0
2017-08-25 12:50:00,16.14,16.16,16.14,16.15,22589.0,16.14,16.16,16.14,16.15,22589.0
2017-08-25 13:00:00,16.15,16.16,16.12,16.14,42501.0,16.15,16.16,16.12,16.14,42501.0
2017-08-25 13:10:00,16.13,16.14,16.12,16.14,42131.0,16.13,16.14,16.12,16.14,42131.0
2017-08-25 13:20:00,16.13,16.14,16.11,16.13,34164.0,16.13,16.14,16.11,16.13,34164.0
2017-08-25 13:30:00,16.12,16.14,16.12,16.14,16313.0,16.12,16.14,16.12,16.14,16313.0
2017-08-25 13:40:00,16.14,16.14,16.13,16.14,40263.0,16.14,16.14,16.13,16.14,40263.0
2017-08-25 13:50:00,16.14,16.14,16.13,16.13,19517.0,16.14,16.14,16.13,16.13,19517.0
2017-08-25 14:00:00,16.13,16.14,16.11,16.12,61874.0,16.13,16.14,16.11,16.12,61874.0
2017-08-25 14:10:00,16.12,16.12,16.11,16.12,10559.0,16.12,16.12,16.11,16.12,10559.0
2017-08-25 14:20:00,16.12,16.13,16.1,16.12,110012.0,16.12,16.13,16.1,16.12,110012.0
2017-08-25 14:30:00,16.12,16.13,16.11,16.11,29692.0,16.12,16.13,16.11,16.11,29692.0
2017-08-25 14:40:00,16.11,16.13,16.11,16.13,49741.0,16.11,16.13,16.11,16.13,49741.0
2017-08-25 14:50:00,16.13,16.14,16.12,16.13,64930.0,16.13,16.14,16.12,16.13,64930.0
2017-08-25 15:00:00,16.13,16.16,16.11,16.14,273949.0,16.13,16.16,16.11,16.14,273949.0
2017-08-25 15:10:00,16.14,16.14,16.1,16.12,276845.0,16.14,16.14,16.1,16.12,276845.0
2017-08-25 15:20:00,16.13,16.14,16.1,16.14,81956.0,16.13,16.14,16.1,16.14,81956.0
2017-08-25 15:30:00,16.13,16.14,16.12,16.14,92446.0,16.13,16.14,16.12,16.14,92446.0
2017-08-25 15:40:00,16.14,16.14,16.11,16.11,92444.0,16.14,16.14,16.11,16.11,92444.0
2017-08-25 15:50:00,16.11,16.12,16.1,16.11,239808.0,16.11,16.12,16.1,16.11,239808.0
2017-08-28 09:30:00,16.24,16.27,16.24,16.27,374939.0,16.24,16.27,16.24,16.27,374939.0
2017-08-28 09:40:00,16.27,16.27,16.25,16.26,144006.0,16.27,16.27,16.25,16.26,144006.0
2017-08-28 09:50:00,16.26,16.27,16.24,16.26,214736.0,16.26,16.27,16.24,16.26,214736.0
2017-08-28 10:00:00,16.26,16.27,16.25,16.26,125212.0,16.26,16.27,16.25,16.26,125212.0
2017-08-28 10:10:00,16.27,16.27,16.22,16.23,183996.0,16.27,16.27,16.22,16.23,183996.0
2017-08-28 10:20:00,16.23,16.24,16.21,16.23,152012.0,16.23,16.24,16.21,16.23,152012.0
2017-08-28 10:30:00,16.23,16.25,16.22,16.25,77643.0,16.23,16.25,16.22,16.25,77643.0
2017-08-28 10:40:00,16.25,16.25,16.22,16.23,106801.0,16.25,16.25,16.22,16.23,106801.0
2017-08-28 10:50:00,16.23,16.36,16.23,16.34,952786.0,16.23,16.36,16.23,16.34,952786.0
2017-08-28 11:00:00,16.34,16.41,16.34,16.37,1098198.0,16.34,16.41,16.34,16.37,1098198.0
2017-08-28 11:10:00,16.38,16.43,16.37,16.43,780840.0,16.38,16.43,16.37,16.43,780840.0
2017-08-28 11:20:00,16.42,16.46,16.41,16.43,308966.0,16.42,16.46,16.41,16.43,308966.0
2017-08-28 11:30:00,16.42,16.44,16.4,16.4,303755.0,16.42,16.44,16.4,16.4,303755.0
2017-08-28 11:40:00,16.4,16.42,16.39,16.41,152472.0,16.4,16.42,16.39,16.41,152472.0
2017-08-28 11:50:00,16.42,16.43,16.4,16.4,127791.0,16.42,16.43,16.4,16.4,127791.0
2017-08-28 12:00:00,16.41,16.42,16.4,16.41,101082.0,16.41,16.42,16.4,16.41,101082.0
2017-08-28 12:10:00,16.41,16.41,16.4,16.41,68799.0,16.41,16.41,16.4,16.41,68799.0
2017-08-28 12:20:00,16.41,16.43,16.4,16.43,116521.0,16.41,16.43,16.4,16.43,116521.0
2017-08-28 12:30:00,16.42,16.43,16.41,16.43,147364.0,16.42,16.43,16.41,16.43,147364.0
2017-08-28 12:40:00,16.43,16.44,16.42,16.44,192336.0,16.43,16.44,16.42,16.44,192336.0
2017-08-28 12:50:00,16.44,16.45,16.43,16.45,256994.0,16.44,16.45,16.43,16.45,256994.0
2017-08-28 13:00:00,16.45,16.47,16.44,16.46,185183.0,16.45,16.47,16.44,16.46,185183.0
2017-08-28 13:10:00,16.46,16.49,16.45,16.47,191185.0,16.46,16.49,16.45,16.47,191185.0
2017-08-28 13:20:00,16.47,16.5,16.46,16.49,177303.0,16.47,16.5,16.46,16.49,177303.0
2017-08-28 13:30:00,16.49,16.5,16.47,16.48,349015.0,16.49,16.5,16.47,16.48,349015.0
2017-08-28 13:40:00,16.48,16.49,16.46,16.48,156109.0,16.48,16.49,16.46,16.48,156109.0
2017-08-28 13:50:00,16.48,16.49,16.47,16.48,117492.0,16.48,16.49,16.47,16.48,117492.0
2017-08-28 14:00:00,16.48,16.49,16.47,16.48,75558.0,16.48,16.49,16.47,16.48,75558.0
2017-08-28 14:10:00,16.49,16.5,16.48,16.5,111589.0,16.49,16.5,16.48,16.5,111589.0
2017-08-28 14:20:00,16.5,16.5,16.48,16.49,66101.0,16.5,16.5,16.48,16.49,66101.0
2017-08-28 14:30:00,16.5,16.52,16.49,16.52,315238.0,16.5,16.52,16.49,16.52,315238.0
2017-08-28 14:40:00,16.52,16.52,16.5,16.5,120975.0,16.52,16.52,16.5,16.5,120975.0
2017-08-28 14:50:00,16.5,16.51,16.49,16.5,433400.0,16.5,16.51,16.49,16.5,433400.0
2017-08-28 15:00:00,16.49,16.5,16.49,16.49,249304.0,16.49,16.5,16.49,16.49,249304.0
2017-08-28 15:10:00,16.49,16.5,16.49,16.49,107638.0,16.49,16.5,16.49,16.49,107638.0
2017-08-28 15:20:00,16.49,16.5,16.48,16.48,197316.0,16.49,16.5,16.48,16.48,197316.0
2017-08-28 15:30:00,16.49,16.5,16.48,16.49,301515.0,16.49,16.5,16.48,16.49,301515.0
2017-08-28 15:40:00,16.49,16.52,16.49,16.51,501104.0,16.49,16.52,16.49,16.51,501104.0
2017-08-28 15:50:00,16.5,16.52,16.49,16.5,783841.0,16.5,16.52,16.49,16.5,783841.0
2017-08-29 09:30:00,16.67,16.68,16.64,16.65,1189363.0,16.67,16.68,16.64,16.65,1189363.0
2017-08-29 09:40:00,16.64,16.64,16.59,16.63,515305.0,16.64,16.64,16.59,16.63,515305.0
2017-08-29 09:50:00,16.63,16.64,16.61,16.62,345920.0,16.63,16.64,16.61,16.62,345920.0
2017-08-29 10:00:00,16.63,16.64,16.57,16.6,595320.0,16.63,16.64,16.57,16.6,595320.0
2017-08-29 10:10:00,16.61,16.62,16.58,16.59,185800.0,16.61,16.62,16.58,16.59,185800.0
2017-08-29 10:20:00,16.6,16.61,16.58,16.59,292287.0,16.6,16.61,16.58,16.59,292287.0
2017-08-29 10:30:00,16.59,16.59,16.55,16.55,260738.0,16.59,16.59,16.55,16.55,260738.0
2017-08-29 10:40:00,16.55,16.59,16.54,16.59,464905.0,16.55,16.59,16.54,16.59,464905.0
2017-08-29 10:50:00,16.58,16.6,16.58,16.59,556633.0,16.58,16.6,16.58,16.59,556633.0
2017-08-29 11:00:00,16.6,16.6,16.5,16.51,393329.0,16.6,16.6,16.5,16.51,393329.0
2017-08-29 11:10:00,16.51,16.56,16.51,16.55,185647.0,16.51,16.56,16.51,16.55,185647.0
2017-08-29 11:20:00,16.56,16.61,16.56,16.61,206264.0,16.56,16.61,16.56,16.61,206264.0
2017-08-29 11:30:00,16.61,16.61,16.58,16.59,181141.0,16.61,16.61,16.58,16.59,181141.0
2017-08-29 11:40:00,16.58,16.6,16.57,16.58,75646.0,16.58,16.6,16.57,16.58,75646.0
2017-08-29 11:50:00,16.57,16.58,16.56,16.57,51618.0,16.57,16.58,16.56,16.57,51618.0
2017-08-29 12:00:00,16.56,16.57,16.55,16.56,79487.0,16.56,16.57,16.55,16.56,79487.0
2017-08-29 12:10:00,16.57,16.57,16.55,16.57,81567.0,16.57,16.57,16.55,16.57,81567.0
2017-08-29 12:20:00,16.57,16.57,16.52,16.55,110521.0,16.57,16.57,16.52,16.55,110521.0
2017-08-29 12:30:00,16.55,16.56,16.54,16.54,79327.0,16.55,16.56,16.54,16.54,79327.0
2017-08-29 12:40:00,16.55,16.55,16.52,16.53,102493.0,16.55,16.55,16.52,16.53,102493.0
2017-08-29 12:50:00,16.53,16.54,16.49,16.52,242012.0,16.53,16.54,16.49,16.52,242012.0
2017-08-29 13:00:00,16.52,16.54,16.51,16.53,142189.0,16.52,16.54,16.51,16.53,142189.0
2017-08-29 13:10:00,16.53,16.54,16.51,16.52,128350.0,16.53,16.54,16.51,16.52,128350.0
2017-08-29 13:20:00,16.51,16.52,16.46,16.48,185534.0,16.51,16.52,16.46,16.48,185534.0
2017-08-29 13:30:00,16.48,16.5,16.47,16.49,71531.0,16.48,16.5,16.47,16.49,71531.0
2017-08-29 13:40:00,16.49,16.5,16.45,16.49,123084.0,16.49,16.5,16.45,16.49,123084.0
2017-08-29 13:50:00,16.49,16.5,16.48,16.49,132078.0,16.49,16.5,16.48,16.49,132078.0
2017-08-29 14:00:00,16.49,16.49,16.46,16.46,74743.0,16.49,16.49,16.46,16.46,74743.0
2017-08-29 14:10:00,16.46,16.47,16.45,16.46,103270.0,16.46,16.47,16.45,16.46,103270.0
2017-08-29 14:20:00,16.45,16.47,16.44,16.46,80515.0,16.45,16.47,16.44,16.46,80515.0
2017-08-29 14:30:00,16.46,16.47,16.45,16.46,191033.0,16.46,16.47,16.45,16.46,191033.0
2017-08-29 14:40:00,16.46,16.46,16.35,16.45,2122399.0,16.46,16.46,16.35,16.45,2122399.0
2017-08-29 14:50:00,16.45,16.46,16.37,16.39,430201.0,16.45,16.46,16.37,16.39,430201.0
2017-08-29 15:00:00,16.4,16.41,16.37,16.41,215441.0,16.4,16.41,16.37,16.41,215441.0
2017-08-29 15:10:00,16.41,16.41,16.35,16.35,327923.0,16.41,16.41,16.35,16.35,327923.0
2017-08-29 15:20:00,16.35,16.38,16.32,16.38,388946.0,16.35,16.38,16.32,16.38,388946.0
2017-08-29 15:30:00,16.38,16.39,16.35,16.38,175808.0,16.38,16.39,16.35,16.38,175808.0
2017-08-29 15:40:00,16.39,16.41,16.38,16.39,249730.0,16.39,16.41,16.38,16.39,249730.0
2017-08-29 15:50:00,16.4,16.42,16.39,16.41,373679.0,16.4,16.42,16.39,16.41,373679.0
2017-08-30 09:30:00,16.44,16.5,16.43,16.47,303180.0,16.44,16.5,16.43,16.47,303180.0
2017-08-30 09:40:00,16.47,16.49,16.43,16.44,196946.0,16.47,16.49,16.43,16.44,196946.0
2017-08-30 09:50:00,16.44,16.46,16.42,16.44,168579.0,16.44,16.46,16.42,16.44,168579.0
2017-08-30 10:00:00,16.43,16.47,16.43,16.47,85815.0,16.43,16.47,16.43,16.47,85815.0
2017-08-30 10:10:00,16.46,16.48,16.46,16.47,116740.0,16.46,16.48,16.46,16.47,116740.0
2017-08-30 10:20:00,16.47,16.49,16.46,16.47,58160.0,16.47,16.49,16.46,16.47,58160.0
2017-08-30 10:30:00,16.47,16.49,16.47,16.48,71434.0,16.47,16.49,16.47,16.48,71434.0
2017-08-30 10:40:00,16.48,16.49,16.47,16.48,97994.0,16.48,16.49,16.47,16.48,97994.0
2017-08-30 10:50:00,16.49,16.5,16.47,16.47,84537.0,16.49,16.5,16.47,16.47,84537.0
2017-08-30 11:00:00,16.47,16.49,16.45,16.46,83098.0,16.47,16.49,16.45,16.46,83098.0
2017-08-30 11:10:00,16.46,16.48,16.44,16.45,87839.0,16.46,16.48,16.44,16.45,87839.0
2017-08-30 11:20:00,16.45,16.45,16.43,16.43,29205.0,16.45,16.45,16.43,16.43,29205.0
2017-08-30 11:30:00,16.43,16.46,16.43,16.46,61034.0,16.43,16.46,16.43,16.46,61034.0
2017-08-30 11:40:00,16.45,16.47,16.45,16.46,25109.0,16.45,16.47,16.45,16.46,25109.0
2017-08-30 11:50:00,16.45,16.47,16.45,16.46,27811.0,16.45,16.47,16.45,16.46,27811.0
2017-08-30 12:00:00,16.47,16.47,16.45,16.45,38692.0,16.47,16.47,16.45,16.45,38692.0
2017-08-30 12:10:00,16.46,16.47,16.45,16.46,15509.0,16.46,16.47,16.45,16.46,15509.0
2017-08-30 12:20:00,16.47,16.47,16.46,16.47,22693.0,16.47,16.47,16.46,16.47,22693.0
2017-08-30 12:30:00,16.47,16.49,16.47,16.48,42837.0,16.47,16.49,16.47,16.48,42837.0
2017-08-30 12:40:00,16.47,16.48,16.46,16.47,21534.0,16.47,16.48,16.46,16.47,21534.0
2017-08-30 12:50:00,16.47,16.48,16.46,16.48,17517.0,16.47,16.48,16.46,16.48,17517.0
2017-08-30 13:00:00,16.47,16.49,16.45,16.46,77483.0,16.47,16.49,16.45,16.46,77483.0
2017-08-30 13:10:00,16.46,16.47,16.45,16.45,68154.0,16.46,16.47,16.45,16.45,68154.0
2017-08-30 13:20:00,16.46,16.48,16.45,16.48,188087.0,16.46,16.48,16.45,16.48,188087.0
2017-08-30 13:30:00,16.47,16.48,16.46,16.47,185350.0,16.47,16.48,16.46,16.47,185350.0
2017-08-30 13:40:00,16.48,16.48,16.47,16.48,15615.0,16.48,16.48,16.47,16.48,15615.0
2017-08-30 13:50:00,16.48,16.48,16.46,16.46,27571.0,16.48,16.48,16.46,16.46,27571.0
2017-08-30 14:00:00,16.46,16.47,16.45,16.45,53705.0,16.46,16.47,16.45,16.45,53705.0
2017-08-30 14:10:00,16.45,16.46,16.44,16.45,34605.0,16.45,16.46,16.44,16.45,34605.0
2017-08-30 14:20:00,16.44,16.45,16.44,16.44,21976.0,16.44,16.45,16.44,16.44,21976.0
2017-08-30 14:30:00,16.44,16.45,16.43,16.44,24691.0,16.44,16.45,16.43,16.44,24691.0
2017-08-30 14:40:00,16.45,16.45,16.44,16.45,33936.0,16.45,16.45,16.44,16.45,33936.0
2017-08-30 14:50:00,16.45,16.46,16.44,16.46,59357.0,16.45,16.46,16.44,16.46,59357.0
2017-08-30 15:00:00,16.45,16.45,16.44,16.45,25873.0,16.45,16.45,16.44,16.45,25873.0
2017-08-30 15:10:00,16.45,16.45,16.44,16.45,35435.0,16.45,16.45,16.44,16.45,35435.0
2017-08-30 15:20:00,16.44,16.45,16.44,16.44,39964.0,16.44,16.45,16.44,16.44,39964.0
2017-08-30 15:30:00,16.45,16.45,16.44,16.45,29504.0,16.45,16.45,16.44,16.45,29504.0
2017-08-30 15:40:00,16.45,16.46,16.44,16.46,96041.0,16.45,16.46,16.44,16.46,96041.0
2017-08-30 15:50:00,16.46,16.46,16.45,16.46,158640.0,16.46,16.46,16.45,16.46,158640.0
2017-08-31 09:30:00,16.46,16.49,16.46,16.47,184583.0,16.46,16.49,16.46,16.47,184583.0
2017-08-31 09:40:00,16.47,16.52,16.45,16.51,293647.0,16.47,16.52,16.45,16.51,293647.0
2017-08-31 09:50:00,16.51,16.51,16.48,16.49,285729.0,16.51,16.51,16.48,16.49,285729.0
2017-08-31 10:00:00,16.5,16.52,16.49,16.49,118015.0,16.5,16.52,16.49,16.49,118015.0
2017-08-31 10:10:00,16.49,16.53,16.49,16.52,130048.0,16.49,16.53,16.49,16.52,130048.0
2017-08-31 10:20:00,16.52,16.58,16.52,16.55,682881.0,16.52,16.58,16.52,16.55,682881.0
2017-08-31 10:30:00,16.55,16.58,16.55,16.56,75844.0,16.55,16.58,16.55,16.56,75844.0
2017-08-31 10:40:00,16.56,16.57,16.54,16.56,135370.0,16.56,16.57,16.54,16.56,135370.0
2017-08-31 10:50:00,16.55,16.59,16.54,16.57,154699.0,16.55,16.59,16.54,16.57,154699.0
2017-08-31 11:00:00,16.57,16.6,16.56,16.58,145035.0,16.57,16.6,16.56,16.58,145035.0
2017-08-31 11:10:00,16.58,16.59,16.56,16.58,45950.0,16.58,16.59,16.56,16.58,45950.0
2017-08-31 11:20:00,16.59,16.6,16.58,16.59,50121.0,16.59,16.6,16.58,16.59,50121.0
2017-08-31 11:30:00,16.6,16.61,16.59,16.6,213100.0,16.6,16.61,16.59,16.6,213100.0
2017-08-31 11:40:00,16.6,16.63,16.58,16.6,249059.0,16.6,16.63,16.58,16.6,249059.0
2017-08-31 11:50:00,16.6,16.61,16.59,16.59,50311.0,16.6,16.61,16.59,16.59,50311.0
2017-08-31 12:00:00,16.6,16.6,16.58,16.59,128682.0,16.6,16.6,16.58,16.59,128682.0
2017-08-31 12:10:00,16.59,16.59,16.57,16.59,247022.0,16.59,16.59,16.57,16.59,247022.0
2017-08-31 12:20:00,16.58,16.59,16.57,16.57,64175.0,16.58,16.59,16.57,16.57,64175.0
2017-08-31 12:30:00,16.58,16.58,16.56,16.56,19162.0,16.58,16.58,16.56,16.56,19162.0
2017-08-31 12:40:00,16.57,16.57,16.52,16.52,85322.0,16.57,16.57,16.52,16.52,85322.0
2017-08-31 12:50:00,16.52,16.52,16.5,16.52,55918.0,16.52,16.52,16.5,16.52,55918.0
2017-08-31 13:00:00,16.52,16.54,16.52,16.53,44530.0,16.52,16.54,16.52,16.53,44530.0
2017-08-31 13:10:00,16.53,16.54,16.52,16.53,32371.0,16.53,16.54,16.52,16.53,32371.0
2017-08-31 13:20:00,16.54,16.56,16.52,16.56,138522.0,16.54,16.56,16.52,16.56,138522.0
2017-08-31 13:30:00,16.56,16.58,16.55,16.57,41445.0,16.56,16.58,16.55,16.57,41445.0
2017-08-31 13:40:00,16.57,16.59,16.56,16.59,249280.0,16.57,16.59,16.56,16.59,249280.0
2017-08-31 13:50:00,16.59,16.59,16.57,16.57,17538.0,16.59,16.59,16.57,16.57,17538.0
2017-08-31 14:00:00,16.57,16.61,16.57,16.59,80118.0,16.57,16.61,16.57,16.59,80118.0
2017-08-31 14:10:00,16.59,16.61,16.59,16.59,53853.0,16.59,16.61,16.59,16.59,53853.0
2017-08-31 14:20:00,16.6,16.6,16.58,16.59,62685.0,16.6,16.6,16.58,16.59,62685.0
2017-08-31 14:30:00,16.6,16.61,16.59,16.61,31366.0,16.6,16.61,16.59,16.61,31366.0
2017-08-31 14:40:00,16.61,16.61,16.6,16.6,10050.0,16.61,16.61,16.6,16.6,10050.0
2017-08-31 14:50:00,16.6,16.61,16.59,16.6,132771.0,16.6,16.61,16.59,16.6,132771.0
2017-08-31 15:00:00,16.6,16.61,16.6,16.61,84572.0,16.6,16.61,16.6,16.61,84572.0
2017-08-31 15:10:00,16.61,16.64,16.6,16.64,405649.0,16.61,16.64,16.6,16.64,405649.0
2017-08-31 15:20:00,16.64,16.65,16.63,16.64,181868.0,16.64,16.65,16.63,16.64,181868.0
2017-08-31 15:30:00,16.64,16.65,16.63,16.63,327708.0,16.64,16.65,16.63,16.63,327708.0
2017-08-31 15:40:00,16.64,16.64,16.61,16.64,368661.0,16.64,16.64,16.61,16.64,368661.0
2017-08-31 15:50:00,16.64,16.66,16.63,16.65,343091.0,16.64,16.66,16.63,16.65,343091.0
2017-09-01 09:30:00,16.71,16.74,16.66,16.67,340308.0,16.71,16.74,16.66,16.67,340308.0
2017-09-01 09:40:00,16.67,16.67,16.59,16.61,561785.0,16.67,16.67,16.59,16.61,561785.0
2017-09-01 09:50:00,16.6,16.62,16.57,16.6,399543.0,16.6,16.62,16.57,16.6,399543.0
2017-09-01 10:00:00,16.6,16.61,16.56,16.59,691570.0,16.6,16.61,16.56,16.59,691570.0
2017-09-01 10:10:00,16.6,16.61,16.55,16.59,209613.0,16.6,16.61,16.55,16.59,209613.0
2017-09-01 10:20:00,16.59,16.62,16.59,16.62,92309.0,16.59,16.62,16.59,16.62,92309.0
2017-09-01 10:30:00,16.62,16.65,16.61,16.65,76435.0,16.62,16.65,16.61,16.65,76435.0
2017-09-01 10:40:00,16.65,16.69,16.64,16.68,101110.0,16.65,16.69,16.64,16.68,101110.0
2017-09-01 10:50:00,16.68,16.68,16.67,16.67,86159.0,16.68,16.68,16.67,16.67,86159.0
2017-09-01 11:00:00,16.68,16.72,16.68,16.69,557966.0,16.68,16.72,16.68,16.69,557966.0
2017-09-01 11:10:00,16.7,16.7,16.63,16.65,242204.0,16.7,16.7,16.63,16.65,242204.0
2017-09-01 11:20:00,16.65,16.69,16.64,16.68,191879.0,16.65,16.69,16.64,16.68,191879.0
2017-09-01 11:30:00,16.68,16.72,16.68,16.71,133200.0,16.68,16.72,16.68,16.71,133200.0
2017-09-01 11:40:00,16.71,16.74,16.69,16.73,96794.0,16.71,16.74,16.69,16.73,96794.0
2017-09-01 11:50:00,16.74,16.75,16.72,16.72,140074.0,16.74,16.75,16.72,16.72,140074.0
2017-09-01 12:00:00,16.73,16.77,16.72,16.76,156260.0,16.73,16.77,16.72,16.76,156260.0
2017-09-01 12:10:00,16.76,16.77,16.74,16.74,86624.0,16.76,16.77,16.74,16.74,86624.0
2017-09-01 12:20:00,16.75,16.77,16.74,16.76,109756.0,16.75,16.77,16.74,16.76,109756.0
2017-09-01 12:30:00,16.75,16.76,16.72,16.73,132618.0,16.75,16.76,16.72,16.73,132618.0
2017-09-01 12:40:00,16.74,16.74,16.72,16.73,72353.0,16.74,16.74,16.72,16.73,72353.0
2017-09-01 12:50:00,16.73,16.74,16.7,16.71,111329.0,16.73,16.74,16.7,16.71,111329.0
2017-09-01 13:00:00,16.7,16.72,16.7,16.71,66723.0,16.7,16.72,16.7,16.71,66723.0
2017-09-01 13:10:00,16.71,16.74,16.71,16.74,67936.0,16.71,16.74,16.71,16.74,67936.0
2017-09-01 13:20:00,16.74,16.77,16.73,16.75,277290.0,16.74,16.77,16.73,16.75,277290.0
2017-09-01 13:30:00,16.75,16.75,16.72,16.73,321487.0,16.75,16.75,16.72,16.73,321487.0
2017-09-01 13:40:00,16.72,16.74,16.72,16.74,58030.0,16.72,16.74,16.72,16.74,58030.0
2017-09-01 13:50:00,16.73,16.76,16.73,16.75,186591.0,16.73,16.76,16.73,16.75,186591.0
2017-09-01 14:00:00,16.75,16.76,16.74,16.74,39051.0,16.75,16.76,16.74,16.74,39051.0
2017-09-01 14:10:00,16.74,16.75,16.74,16.74,43318.0,16.74,16.75,16.74,16.74,43318.0
2017-09-01 14:20:00,16.75,16.75,16.72,16.73,56984.0,16.75,16.75,16.72,16.73,56984.0
2017-09-01 14:30:00,16.74,16.75,16.73,16.73,52201.0,16.74,16.75,16.73,16.73,52201.0
2017-09-01 14:40:00,16.74,16.75,16.73,16.73,52153.0,16.74,16.75,16.73,16.73,52153.0
2017-09-01 14:50:00,16.73,16.75,16.73,16.75,44062.0,16.73,16.75,16.73,16.75,44062.0
2017-09-01 15:00:00,16.75,16.76,16.74,16.75,100976.0,16.75,16.76,16.74,16.75,100976.0
2017-09-01 15:10:00,16.75,16.75,16.74,16.74,69284.0,16.75,16.75,16.74,16.74,69284.0
2017-09-01 15:20:00,16.74,16.75,16.73,16.73,77246.0,16.74,16.75,16.73,16.73,77246.0
2017-09-01 15:30:00,16.73,16.74,16.73,16.74,135620.0,16.73,16.74,16.73,16.74,135620.0
2017-09-01 15:40:00,16.73,16.74,16.73,16.73,77818.0,16.73,16.74,16.73,16.73,77818.0
2017-09-01 15:50:00,16.73,16.74,16.72,16.73,474082.0,16.73,16.74,16.72,16.73,474082.0
2017-09-05 09:30:00,16.94,16.95,16.92,16.95,488053.0,16.94,16.95,16.92,16.95,488053.0
2017-09-05 09:40:00,16.95,17.0,16.92,16.95,1001499.0,16.95,17.0,16.92,16.95,1001499.0
2017-09-05 09:50:00,16.95,16.98,16.94,16.96,389712.0,16.95,16.98,16.94,16.96,389712.0
2017-09-05 10:00:00,16.96,17.0,16.96,16.97,646052.0,16.96,17.0,16.96,16.97,646052.0
2017-09-05 10:10:00,16.98,16.99,16.96,16.98,244898.0,16.98,16.99,16.96,16.98,244898.0
2017-09-05 10:20:00,16.98,16.99,16.97,16.97,169667.0,16.98,16.99,16.97,16.97,169667.0
2017-09-05 10:30:00,16.98,17.01,16.97,16.99,536856.0,16.98,17.01,16.97,16.99,536856.0
2017-09-05 10:40:00,16.99,17.01,16.97,16.98,380209.0,16.99,17.01,16.97,16.98,380209.0
2017-09-05 10:50:00,16.99,17.0,16.95,16.96,163425.0,16.99,17.0,16.95,16.96,163425.0
2017-09-05 11:00:00,16.96,16.97,16.94,16.95,152925.0,16.96,16.97,16.94,16.95,152925.0
2017-09-05 11:10:00,16.94,16.98,16.94,16.98,213440.0,16.94,16.98,16.94,16.98,213440.0
2017-09-05 11:20:00,16.97,16.97,16.94,16.95,182576.0,16.97,16.97,16.94,16.95,182576.0
2017-09-05 11:30:00,16.96,16.96,16.87,16.89,197322.0,16.96,16.96,16.87,16.89,197322.0
2017-09-05 11:40:00,16.89,16.94,16.88,16.92,135545.0,16.89,16.94,16.88,16.92,135545.0
2017-09-05 11:50:00,16.93,16.94,16.91,16.92,112701.0,16.93,16.94,16.91,16.92,112701.0
2017-09-05 12:00:00,16.93,16.94,16.92,16.92,95984.0,16.93,16.94,16.92,16.92,95984.0
2017-09-05 12:10:00,16.93,16.93,16.92,16.93,164851.0,16.93,16.93,16.92,16.93,164851.0
2017-09-05 12:20:00,16.93,16.94,16.92,16.93,205951.0,16.93,16.94,16.92,16.93,205951.0
2017-09-05 12:30:00,16.94,16.94,16.9,16.9,195145.0,16.94,16.94,16.9,16.9,195145.0
2017-09-05 12:40:00,16.9,16.91,16.88,16.88,128877.0,16.9,16.91,16.88,16.88,128877.0
2017-09-05 12:50:00,16.88,16.89,16.86,16.89,138042.0,16.88,16.89,16.86,16.89,138042.0
2017-09-05 13:00:00,16.88,16.93,16.88,16.91,229591.0,16.88,16.93,16.88,16.91,229591.0
2017-09-05 13:10:00,16.91,16.91,16.83,16.86,285511.0,16.91,16.91,16.83,16.86,285511.0
2017-09-05 13:20:00,16.86,16.89,16.84,16.88,106819.0,16.86,16.89,16.84,16.88,106819.0
2017-09-05 13:30:00,16.88,16.89,16.87,16.88,103859.0,16.88,16.89,16.87,16.88,103859.0
2017-09-05 13:40:00,16.88,16.89,16.86,16.87,78370.0,16.88,16.89,16.86,16.87,78370.0
2017-09-05 13:50:00,16.87,16.89,16.86,16.89,99165.0,16.87,16.89,16.86,16.89,99165.0
2017-09-05 14:00:00,16.88,16.9,16.88,16.9,51617.0,16.88,16.9,16.88,16.9,51617.0
2017-09-05 14:10:00,16.9,16.9,16.88,16.88,57732.0,16.9,16.9,16.88,16.88,57732.0
2017-09-05 14:20:00,16.88,16.93,16.88,16.91,552775.0,16.88,16.93,16.88,16.91,552775.0
2017-09-05 14:30:00,16.91,16.93,16.91,16.92,71982.0,16.91,16.93,16.91,16.92,71982.0
2017-09-05 14:40:00,16.93,16.95,16.92,16.93,80092.0,16.93,16.95,16.92,16.93,80092.0
2017-09-05 14:50:00,16.94,16.96,16.93,16.95,120090.0,16.94,16.96,16.93,16.95,120090.0
2017-09-05 15:00:00,16.96,16.96,16.92,16.93,104933.0,16.96,16.96,16.92,16.93,104933.0
2017-09-05 15:10:00,16.92,16.94,16.92,16.93,131153.0,16.92,16.94,16.92,16.93,131153.0
2017-09-05 15:20:00,16.94,16.94,16.91,16.91,117213.0,16.94,16.94,16.91,16.91,117213.0
2017-09-05 15:30:00,16.91,16.93,16.91,16.93,188009.0,16.91,16.93,16.91,16.93,188009.0
2017-09-05 15:40:00,16.93,16.93,16.91,16.91,143090.0,16.93,16.93,16.91,16.91,143090.0
2017-09-05 15:50:00,16.92,16.92,16.9,16.92,800524.0,16.92,16.92,16.9,16.92,800524.0
2017-09-06 09:30:00,16.99,16.99,16.96,16.98,246678.0,16.99,16.99,16.96,16.98,246678.0
2017-09-06 09:40:00,16.98,16.98,16.94,16.96,153796.0,16.98,16.98,16.94,16.96,153796.0
2017-09-06 09:50:00,16.96,16.98,16.95,16.96,428446.0,16.96,16.98,16.95,16.96,428446.0
2017-09-06 10:00:00,16.96,16.98,16.94,16.95,604609.0,16.96,16.98,16.94,16.95,604609.0
2017-09-06 10:10:00,16.96,16.96,16.91,16.95,457734.0,16.96,16.96,16.91,16.95,457734.0
2017-09-06 10:20:00,16.95,16.97,16.93,16.94,360785.0,16.95,16.97,16.93,16.94,360785.0
2017-09-06 10:30:00,16.94,16.95,16.91,16.94,150937.0,16.94,16.95,16.91,16.94,150937.0
2017-09-06 10:40:00,16.94,16.98,16.94,16.95,159895.0,16.94,16.98,16.94,16.95,159895.0
2017-09-06 10:50:00,16.95,16.98,16.94,16.98,114584.0,16.95,16.98,16.94,16.98,114584.0
2017-09-06 11:00:00,16.98,17.0,16.95,16.98,600569.0,16.98,17.0,16.95,16.98,600569.0
2017-09-06 11:10:00,16.99,16.99,16.96,16.98,46812.0,16.99,16.99,16.96,16.98,46812.0
2017-09-06 11:20:00,16.97,16.97,16.96,16.96,155394.0,16.97,16.97,16.96,16.96,155394.0
2017-09-06 11:30:00,16.96,16.99,16.95,16.96,155808.0,16.96,16.99,16.95,16.96,155808.0
2017-09-06 11:40:00,16.96,16.99,16.95,16.99,125098.0,16.96,16.99,16.95,16.99,125098.0
2017-09-06 11:50:00,16.98,16.99,16.98,16.98,50505.0,16.98,16.99,16.98,16.98,50505.0
2017-09-06 12:00:00,16.99,16.99,16.97,16.97,42042.0,16.99,16.99,16.97,16.97,42042.0
2017-09-06 12:10:00,16.98,16.98,16.95,16.96,99437.0,16.98,16.98,16.95,16.96,99437.0
2017-09-06 12:20:00,16.97,16.97,16.94,16.95,168160.0,16.97,16.97,16.94,16.95,168160.0
2017-09-06 12:30:00,16.96,16.96,16.94,16.95,50366.0,16.96,16.96,16.94,16.95,50366.0
2017-09-06 12:40:00,16.95,16.95,16.94,16.94,248699.0,16.95,16.95,16.94,16.94,248699.0
2017-09-06 12:50:00,16.94,16.95,16.86,16.87,378249.0,16.94,16.95,16.86,16.87,378249.0
2017-09-06 13:00:00,16.87,16.88,16.85,16.87,238098.0,16.87,16.88,16.85,16.87,238098.0
2017-09-06 13:10:00,16.88,16.88,16.86,16.86,289834.0,16.88,16.88,16.86,16.86,289834.0
2017-09-06 13:20:00,16.86,16.88,16.83,16.87,212688.0,16.86,16.88,16.83,16.87,212688.0
2017-09-06 13:30:00,16.88,16.91,16.87,16.87,208595.0,16.88,16.91,16.87,16.87,208595.0
2017-09-06 13:40:00,16.87,16.89,16.86,16.89,80136.0,16.87,16.89,16.86,16.89,80136.0
2017-09-06 13:50:00,16.89,16.9,16.87,16.9,117006.0,16.89,16.9,16.87,16.9,117006.0
2017-09-06 14:00:00,16.89,16.9,16.85,16.87,155436.0,16.89,16.9,16.85,16.87,155436.0
2017-09-06 14:10:00,16.87,16.89,16.87,16.89,64750.0,16.87,16.89,16.87,16.89,64750.0
2017-09-06 14:20:00,16.89,16.89,16.86,16.86,23489.0,16.89,16.89,16.86,16.86,23489.0
2017-09-06 14:30:00,16.86,16.88,16.86,16.87,99088.0,16.86,16.88,16.86,16.87,99088.0
2017-09-06 14:40:00,16.87,16.89,16.86,16.87,146160.0,16.87,16.89,16.86,16.87,146160.0
2017-09-06 14:50:00,16.87,16.88,16.85,16.86,28572.0,16.87,16.88,16.85,16.86,28572.0
2017-09-06 15:00:00,16.85,16.86,16.83,16.84,145911.0,16.85,16.86,16.83,16.84,145911.0
2017-09-06 15:10:00,16.83,16.87,16.83,16.87,116732.0,16.83,16.87,16.83,16.87,116732.0
2017-09-06 15:20:00,16.87,16.87,16.85,16.86,115966.0,16.87,16.87,16.85,16.86,115966.0
2017-09-06 15:30:00,16.87,16.88,16.86,16.87,77798.0,16.87,16.88,16.86,16.87,77798.0
2017-09-06 15:40:00,16.87,16.87,16.86,16.86,67990.0,16.87,16.87,16.86,16.86,67990.0
2017-09-06 15:50:00,16.87,16.88,16.86,16.87,737249.0,16.87,16.88,16.86,16.87,737249.0
2017-09-07 09:30:00,16.99,17.01,16.97,16.98,195453.0,16.99,17.01,16.97,16.98,195453.0
2017-09-07 09:40:00,16.98,17.0,16.96,16.99,150939.0,16.98,17.0,16.96,16.99,150939.0
2017-09-07 09:50:00,17.0,17.04,16.99,17.03,255300.0,17.0,17.04,16.99,17.03,255300.0
2017-09-07 10:00:00,17.02,17.06,17.02,17.04,309166.0,17.02,17.06,17.02,17.04,309166.0
2017-09-07 10:10:00,17.03,17.06,17.03,17.05,110220.0,17.03,17.06,17.03,17.05,110220.0
2017-09-07 10:20:00,17.06,17.11,17.04,17.09,633921.0,17.06,17.11,17.04,17.09,633921.0
2017-09-07 10:30:00,17.09,17.11,17.07,17.07,292288.0,17.09,17.11,17.07,17.07,292288.0
2017-09-07 10:40:00,17.07,17.09,17.06,17.09,139032.0,17.07,17.09,17.06,17.09,139032.0
2017-09-07 10:50:00,17.09,17.09,17.07,17.08,111128.0,17.09,17.09,17.07,17.08,111128.0
2017-09-07 11:00:00,17.08,17.12,17.08,17.11,127387.0,17.08,17.12,17.08,17.11,127387.0
2017-09-07 11:10:00,17.11,17.14,17.09,17.12,1318119.0,17.11,17.14,17.09,17.12,1318119.0
2017-09-07 11:20:00,17.12,17.13,17.06,17.07,124606.0,17.12,17.13,17.06,17.07,124606.0
2017-09-07 11:30:00,17.08,17.09,17.06,17.07,77923.0,17.08,17.09,17.06,17.07,77923.0
2017-09-07 11:40:00,17.07,17.09,17.06,17.08,68180.0,17.07,17.09,17.06,17.08,68180.0
2017-09-07 11:50:00,17.08,17.08,17.06,17.08,170180.0,17.08,17.08,17.06,17.08,170180.0
2017-09-07 12:00:00,17.07,17.08,17.03,17.05,183380.0,17.07,17.08,17.03,17.05,183380.0
2017-09-07 12:10:00,17.05,17.05,17.03,17.04,124763.0,17.05,17.05,17.03,17.04,124763.0
2017-09-07 12:20:00,17.05,17.05,17.03,17.04,71898.0,17.05,17.05,17.03,17.04,71898.0
2017-09-07 12:30:00,17.04,17.06,17.03,17.04,62521.0,17.04,17.06,17.03,17.04,62521.0
2017-09-07 12:40:00,17.04,17.06,17.04,17.04,57442.0,17.04,17.06,17.04,17.04,57442.0
2017-09-07 12:50:00,17.04,17.05,16.99,16.99,271013.0,17.04,17.05,16.99,16.99,271013.0
2017-09-07 13:00:00,17.0,17.04,17.0,17.04,106180.0,17.0,17.04,17.0,17.04,106180.0
2017-09-07 13:10:00,17.04,17.04,17.02,17.04,40918.0,17.04,17.04,17.02,17.04,40918.0
2017-09-07 13:20:00,17.04,17.06,17.03,17.04,124911.0,17.04,17.06,17.03,17.04,124911.0
2017-09-07 13:30:00,17.04,17.05,17.02,17.03,28913.0,17.04,17.05,17.02,17.03,28913.0
2017-09-07 13:40:00,17.02,17.05,17.02,17.05,43209.0,17.02,17.05,17.02,17.05,43209.0
2017-09-07 13:50:00,17.05,17.07,17.04,17.07,65794.0,17.05,17.07,17.04,17.07,65794.0
2017-09-07 14:00:00,17.06,17.07,17.05,17.06,33610.0,17.06,17.07,17.05,17.06,33610.0
2017-09-07 14:10:00,17.06,17.08,17.05,17.07,62540.0,17.06,17.08,17.05,17.07,62540.0
2017-09-07 14:20:00,17.06,17.07,17.04,17.05,75363.0,17.06,17.07,17.04,17.05,75363.0
2017-09-07 14:30:00,17.06,17.07,17.04,17.05,59600.0,17.06,17.07,17.04,17.05,59600.0
2017-09-07 14:40:00,17.06,17.06,17.03,17.05,50004.0,17.06,17.06,17.03,17.05,50004.0
2017-09-07 14:50:00,17.05,17.06,17.04,17.05,71055.0,17.05,17.06,17.04,17.05,71055.0
2017-09-07 15:00:00,17.05,17.07,17.05,17.06,48499.0,17.05,17.07,17.05,17.06,48499.0
2017-09-07 15:10:00,17.07,17.09,17.06,17.09,208928.0,17.07,17.09,17.06,17.09,208928.0
2017-09-07 15:20:00,17.09,17.12,17.08,17.11,151054.0,17.09,17.12,17.08,17.11,151054.0
2017-09-07 15:30:00,17.1,17.13,17.1,17.13,917461.0,17.1,17.13,17.1,17.13,917461.0
2017-09-07 15:40:00,17.13,17.14,17.11,17.12,503053.0,17.13,17.14,17.11,17.12,503053.0
2017-09-07 15:50:00,17.13,17.13,17.11,17.11,539020.0,17.13,17.13,17.11,17.11,539020.0
2017-09-08 09:30:00,17.12,17.13,17.07,17.08,438847.0,17.12,17.13,17.07,17.08,438847.0
2017-09-08 09:40:00,17.08,17.11,17.05,17.06,345354.0,17.08,17.11,17.05,17.06,345354.0
2017-09-08 09:50:00,17.05,17.08,17.05,17.06,99505.0,17.05,17.08,17.05,17.06,99505.0
2017-09-08 10:00:00,17.07,17.07,17.02,17.07,394135.0,17.07,17.07,17.02,17.07,394135.0
2017-09-08 10:10:00,17.08,17.1,17.07,17.09,193508.0,17.08,17.1,17.07,17.09,193508.0
2017-09-08 10:20:00,17.1,17.11,17.05,17.07,256167.0,17.1,17.11,17.05,17.07,256167.0
2017-09-08 10:30:00,17.07,17.08,17.04,17.07,230931.0,17.07,17.08,17.04,17.07,230931.0
2017-09-08 10:40:00,17.08,17.09,17.0,17.0,216756.0,17.08,17.09,17.0,17.0,216756.0
2017-09-08 10:50:00,17.01,17.02,16.91,16.95,1103784.0,17.01,17.02,16.91,16.95,1103784.0
2017-09-08 11:00:00,16.95,16.99,16.95,16.97,165049.0,16.95,16.99,16.95,16.97,165049.0
2017-09-08 11:10:00,16.97,17.01,16.97,17.01,165827.0,16.97,17.01,16.97,17.01,165827.0
2017-09-08 11:20:00,17.01,17.04,17.0,17.04,349998.0,17.01,17.04,17.0,17.04,349998.0
2017-09-08 11:30:00,17.03,17.05,17.01,17.05,121936.0,17.03,17.05,17.01,17.05,121936.0
2017-09-08 11:40:00,17.05,17.06,17.02,17.03,97676.0,17.05,17.06,17.02,17.03,97676.0
2017-09-08 11:50:00,17.04,17.07,17.03,17.06,182970.0,17.04,17.07,17.03,17.06,182970.0
2017-09-08 12:00:00,17.06,17.06,17.04,17.05,110184.0,17.06,17.06,17.04,17.05,110184.0
2017-09-08 12:10:00,17.04,17.05,17.02,17.04,97021.0,17.04,17.05,17.02,17.04,97021.0
2017-09-08 12:20:00,17.03,17.03,17.0,17.01,70662.0,17.03,17.03,17.0,17.01,70662.0
2017-09-08 12:30:00,17.01,17.03,17.01,17.03,88252.0,17.01,17.03,17.01,17.03,88252.0
2017-09-08 12:40:00,17.03,17.04,17.02,17.03,55791.0,17.03,17.04,17.02,17.03,55791.0
2017-09-08 12:50:00,17.02,17.04,17.02,17.03,77069.0,17.02,17.04,17.02,17.03,77069.0
2017-09-08 13:00:00,17.04,17.06,17.03,17.05,118587.0,17.04,17.06,17.03,17.05,118587.0
2017-09-08 13:10:00,17.05,17.07,17.05,17.05,84612.0,17.05,17.07,17.05,17.05,84612.0
2017-09-08 13:20:00,17.05,17.06,17.03,17.04,96429.0,17.05,17.06,17.03,17.04,96429.0
2017-09-08 13:30:00,17.03,17.04,17.02,17.04,66990.0,17.03,17.04,17.02,17.04,66990.0
2017-09-08 13:40:00,17.03,17.04,17.02,17.03,50843.0,17.03,17.04,17.02,17.03,50843.0
2017-09-08 13:50:00,17.03,17.04,17.03,17.04,29907.0,17.03,17.04,17.03,17.04,29907.0
2017-09-08 14:00:00,17.04,17.04,17.02,17.03,35581.0,17.04,17.04,17.02,17.03,35581.0
2017-09-08 14:10:00,17.03,17.04,17.02,17.04,50373.0,17.03,17.04,17.02,17.04,50373.0
2017-09-08 14:20:00,17.04,17.04,17.01,17.02,71431.0,17.04,17.04,17.01,17.02,71431.0
2017-09-08 14:30:00,17.02,17.03,17.01,17.02,82765.0,17.02,17.03,17.01,17.02,82765.0
2017-09-08 14:40:00,17.01,17.03,17.01,17.03,192436.0,17.01,17.03,17.01,17.03,192436.0
2017-09-08 14:50:00,17.02,17.03,17.02,17.03,31343.0,17.02,17.03,17.02,17.03,31343.0
2017-09-08 15:00:00,17.03,17.04,17.02,17.03,68064.0,17.03,17.04,17.02,17.03,68064.0
2017-09-08 15:10:00,17.03,17.03,17.02,17.03,53340.0,17.03,17.03,17.02,17.03,53340.0
2017-09-08 15:20:00,17.03,17.04,17.02,17.03,76936.0,17.03,17.04,17.02,17.03,76936.0
2017-09-08 15:30:00,17.04,17.04,17.02,17.03,476799.0,17.04,17.04,17.02,17.03,476799.0
2017-09-08 15:40:00,17.03,17.04,17.01,17.02,270011.0,17.03,17.04,17.01,17.02,270011.0
2017-09-08 15:50:00,17.02,17.03,17.01,17.03,606745.0,17.02,17.03,17.01,17.03,606745.0
2017-09-11 09:30:00,16.85,16.9,16.82,16.88,759462.0,16.85,16.9,16.82,16.88,759462.0
2017-09-11 09:40:00,16.89,16.9,16.85,16.88,261355.0,16.89,16.9,16.85,16.88,261355.0
2017-09-11 09:50:00,16.88,16.93,16.87,16.88,231112.0,16.88,16.93,16.87,16.88,231112.0
2017-09-11 10:00:00,16.87,16.89,16.86,16.89,175704.0,16.87,16.89,16.86,16.89,175704.0
2017-09-11 10:10:00,16.89,16.91,16.88,16.91,149045.0,16.89,16.91,16.88,16.91,149045.0
2017-09-11 10:20:00,16.91,16.91,16.87,16.87,205616.0,16.91,16.91,16.87,16.87,205616.0
2017-09-11 10:30:00,16.87,16.89,16.86,16.89,172345.0,16.87,16.89,16.86,16.89,172345.0
2017-09-11 10:40:00,16.88,16.92,16.88,16.91,318414.0,16.88,16.92,16.88,16.91,318414.0
2017-09-11 10:50:00,16.91,16.93,16.9,16.91,131914.0,16.91,16.93,16.9,16.91,131914.0
2017-09-11 11:00:00,16.91,16.92,16.88,16.92,172898.0,16.91,16.92,16.88,16.92,172898.0
2017-09-11 11:10:00,16.91,16.93,16.9,16.91,304188.0,16.91,16.93,16.9,16.91,304188.0
2017-09-11 11:20:00,16.91,16.91,16.89,16.89,81112.0,16.91,16.91,16.89,16.89,81112.0
2017-09-11 11:30:00,16.89,16.9,16.89,16.9,115684.0,16.89,16.9,16.89,16.9,115684.0
2017-09-11 11:40:00,16.9,16.9,16.87,16.89,84575.0,16.9,16.9,16.87,16.89,84575.0
2017-09-11 11:50:00,16.89,16.9,16.87,16.9,116545.0,16.89,16.9,16.87,16.9,116545.0
2017-09-11 12:00:00,16.9,16.9,16.88,16.88,61931.0,16.9,16.9,16.88,16.88,61931.0
2017-09-11 12:10:00,16.88,16.9,16.88,16.89,40271.0,16.88,16.9,16.88,16.89,40271.0
2017-09-11 12:20:00,16.89,16.9,16.86,16.89,462916.0,16.89,16.9,16.86,16.89,462916.0
2017-09-11 12:30:00,16.89,16.9,16.89,16.9,44382.0,16.89,16.9,16.89,16.9,44382.0
2017-09-11 12:40:00,16.89,16.91,16.89,16.91,65257.0,16.89,16.91,16.89,16.91,65257.0
2017-09-11 12:50:00,16.9,16.91,16.89,16.91,62533.0,16.9,16.91,16.89,16.91,62533.0
2017-09-11 13:00:00,16.9,16.91,16.85,16.88,197213.0,16.9,16.91,16.85,16.88,197213.0
2017-09-11 13:10:00,16.87,16.89,16.87,16.88,23508.0,16.87,16.89,16.87,16.88,23508.0
2017-09-11 13:20:00,16.89,16.89,16.85,16.86,83850.0,16.89,16.89,16.85,16.86,83850.0
2017-09-11 13:30:00,16.85,16.87,16.84,16.87,55250.0,16.85,16.87,16.84,16.87,55250.0
2017-09-11 13:40:00,16.86,16.87,16.85,16.85,45301.0,16.86,16.87,16.85,16.85,45301.0
2017-09-11 13:50:00,16.85,16.86,16.83,16.83,80112.0,16.85,16.86,16.83,16.83,80112.0
2017-09-11 14:00:00,16.84,16.85,16.82,16.84,121458.0,16.84,16.85,16.82,16.84,121458.0
2017-09-11 14:10:00,16.85,16.85,16.83,16.85,23032.0,16.85,16.85,16.83,16.85,23032.0
2017-09-11 14:20:00,16.85,16.86,16.84,16.85,68828.0,16.85,16.86,16.84,16.85,68828.0
2017-09-11 14:30:00,16.85,16.86,16.84,16.84,49901.0,16.85,16.86,16.84,16.84,49901.0
2017-09-11 14:40:00,16.84,16.85,16.83,16.83,92928.0,16.84,16.85,16.83,16.83,92928.0
2017-09-11 14:50:00,16.84,16.84,16.82,16.82,63746.0,16.84,16.84,16.82,16.82,63746.0
2017-09-11 15:00:00,16.82,16.83,16.78,16.79,266927.0,16.82,16.83,16.78,16.79,266927.0
2017-09-11 15:10:00,16.79,16.8,16.77,16.79,130205.0,16.79,16.8,16.77,16.79,130205.0
2017-09-11 15:20:00,16.79,16.8,16.77,16.77,105655.0,16.79,16.8,16.77,16.77,105655.0
2017-09-11 15:30:00,16.77,16.78,16.77,16.78,340188.0,16.77,16.78,16.77,16.78,340188.0
2017-09-11 15:40:00,16.78,16.78,16.77,16.78,201892.0,16.78,16.78,16.77,16.78,201892.0
2017-09-11 15:50:00,16.78,16.78,16.76,16.78,372897.0,16.78,16.78,16.76,16.78,372897.0
2017-09-12 09:30:00,16.83,16.84,16.82,16.83,163830.0,16.83,16.84,16.82,16.83,163830.0
2017-09-12 09:40:00,16.82,16.86,16.81,16.84,116150.0,16.82,16.86,16.81,16.84,116150.0
2017-09-12 09:50:00,16.84,16.86,16.82,16.86,230596.0,16.84,16.86,16.82,16.86,230596.0
2017-09-12 10:00:00,16.86,16.88,16.84,16.86,406491.0,16.86,16.88,16.84,16.86,406491.0
2017-09-12 10:10:00,16.86,16.88,16.85,16.88,82462.0,16.86,16.88,16.85,16.88,82462.0
2017-09-12 10:20:00,16.88,16.88,16.84,16.85,78954.0,16.88,16.88,16.84,16.85,78954.0
2017-09-12 10:30:00,16.86,16.87,16.84,16.86,130079.0,16.86,16.87,16.84,16.86,130079.0
2017-09-12 10:40:00,16.86,16.88,16.85,16.87,121290.0,16.86,16.88,16.85,16.87,121290.0
2017-09-12 10:50:00,16.87,16.87,16.84,16.85,110884.0,16.87,16.87,16.84,16.85,110884.0
2017-09-12 11:00:00,16.84,16.86,16.84,16.86,51846.0,16.84,16.86,16.84,16.86,51846.0
2017-09-12 11:10:00,16.86,16.87,16.84,16.85,73228.0,16.86,16.87,16.84,16.85,73228.0
2017-09-12 11:20:00,16.85,16.87,16.85,16.85,51348.0,16.85,16.87,16.85,16.85,51348.0
2017-09-12 11:30:00,16.85,16.86,16.83,16.84,74372.0,16.85,16.86,16.83,16.84,74372.0
2017-09-12 11:40:00,16.83,16.85,16.83,16.84,70412.0,16.83,16.85,16.83,16.84,70412.0
2017-09-12 11:50:00,16.84,16.86,16.84,16.85,40675.0,16.84,16.86,16.84,16.85,40675.0
2017-09-12 12:00:00,16.85,16.86,16.85,16.85,18452.0,16.85,16.86,16.85,16.85,18452.0
2017-09-12 12:10:00,16.85,16.85,16.83,16.83,33030.0,16.85,16.85,16.83,16.83,33030.0
2017-09-12 12:20:00,16.83,16.83,16.8,16.81,85161.0,16.83,16.83,16.8,16.81,85161.0
2017-09-12 12:30:00,16.82,16.87,16.81,16.86,77631.0,16.82,16.87,16.81,16.86,77631.0
2017-09-12 12:40:00,16.85,16.86,16.84,16.85,62294.0,16.85,16.86,16.84,16.85,62294.0
2017-09-12 12:50:00,16.85,16.86,16.85,16.85,10200.0,16.85,16.86,16.85,16.85,10200.0
2017-09-12 13:00:00,16.86,16.87,16.84,16.85,87614.0,16.86,16.87,16.84,16.85,87614.0
2017-09-12 13:10:00,16.86,16.87,16.85,16.85,35788.0,16.86,16.87,16.85,16.85,35788.0
2017-09-12 13:20:00,16.85,16.86,16.83,16.85,51233.0,16.85,16.86,16.83,16.85,51233.0
2017-09-12 13:30:00,16.85,16.85,16.83,16.85,22523.0,16.85,16.85,16.83,16.85,22523.0
2017-09-12 13:40:00,16.85,16.87,16.84,16.86,149090.0,16.85,16.87,16.84,16.86,149090.0
2017-09-12 13:50:00,16.86,16.87,16.85,16.85,30356.0,16.86,16.87,16.85,16.85,30356.0
2017-09-12 14:00:00,16.85,16.87,16.85,16.87,41697.0,16.85,16.87,16.85,16.87,41697.0
2017-09-12 14:10:00,16.87,16.89,16.86,16.89,85293.0,16.87,16.89,16.86,16.89,85293.0
2017-09-12 14:20:00,16.89,16.9,16.88,16.89,85375.0,16.89,16.9,16.88,16.89,85375.0
2017-09-12 14:30:00,16.89,16.9,16.88,16.89,40473.0,16.89,16.9,16.88,16.89,40473.0
2017-09-12 14:40:00,16.89,16.9,16.87,16.88,109041.0,16.89,16.9,16.87,16.88,109041.0
2017-09-12 14:50:00,16.88,16.91,16.87,16.91,253400.0,16.88,16.91,16.87,16.91,253400.0
2017-09-12 15:00:00,16.9,16.91,16.9,16.9,67161.0,16.9,16.91,16.9,16.9,67161.0
2017-09-12 15:10:00,16.91,16.91,16.9,16.91,29281.0,16.91,16.91,16.9,16.91,29281.0
2017-09-12 15:20:00,16.91,16.92,16.89,16.89,184319.0,16.91,16.92,16.89,16.89,184319.0
2017-09-12 15:30:00,16.9,16.9,16.89,16.89,81193.0,16.9,16.9,16.89,16.89,81193.0
2017-09-12 15:40:00,16.89,16.9,16.89,16.89,73144.0,16.89,16.9,16.89,16.89,73144.0
2017-09-12 15:50:00,16.89,16.91,16.89,16.89,578624.0,16.89,16.91,16.89,16.89,578624.0
2017-09-13 09:30:00,16.81,16.82,16.74,16.77,624213.0,16.81,16.82,16.74,16.77,624213.0
2017-09-13 09:40:00,16.78,16.81,16.77,16.8,210467.0,16.78,16.81,16.77,16.8,210467.0
2017-09-13 09:50:00,16.8,16.82,16.78,16.78,231853.0,16.8,16.82,16.78,16.78,231853.0
2017-09-13 10:00:00,16.78,16.8,16.77,16.79,126198.0,16.78,16.8,16.77,16.79,126198.0
2017-09-13 10:10:00,16.78,16.79,16.76,16.77,138001.0,16.78,16.79,16.76,16.77,138001.0
2017-09-13 10:20:00,16.78,16.78,16.71,16.74,993013.0,16.78,16.78,16.71,16.74,993013.0
2017-09-13 10:30:00,16.73,16.74,16.69,16.71,462522.0,16.73,16.74,16.69,16.71,462522.0
2017-09-13 10:40:00,16.7,16.76,16.69,16.73,470738.0,16.7,16.76,16.69,16.73,470738.0
2017-09-13 10:50:00,16.73,16.76,16.73,16.75,77014.0,16.73,16.76,16.73,16.75,77014.0
2017-09-13 11:00:00,16.74,16.76,16.73,16.73,60559.0,16.74,16.76,16.73,16.73,60559.0
2017-09-13 11:10:00,16.74,16.75,16.72,16.73,68724.0,16.74,16.75,16.72,16.73,68724.0
2017-09-13 11:20:00,16.73,16.75,16.71,16.72,89004.0,16.73,16.75,16.71,16.72,89004.0
2017-09-13 11:30:00,16.72,16.73,16.71,16.72,72184.0,16.72,16.73,16.71,16.72,72184.0
2017-09-13 11:40:00,16.71,16.74,16.7,16.74,64170.0,16.71,16.74,16.7,16.74,64170.0
2017-09-13 11:50:00,16.73,16.75,16.72,16.75,305227.0,16.73,16.75,16.72,16.75,305227.0
2017-09-13 12:00:00,16.74,16.75,16.73,16.74,48851.0,16.74,16.75,16.73,16.74,48851.0
2017-09-13 12:10:00,16.74,16.75,16.72,16.74,76307.0,16.74,16.75,16.72,16.74,76307.0
2017-09-13 12:20:00,16.73,16.74,16.72,16.72,43013.0,16.73,16.74,16.72,16.72,43013.0
2017-09-13 12:30:00,16.72,16.74,16.72,16.73,36234.0,16.72,16.74,16.72,16.73,36234.0
2017-09-13 12:40:00,16.73,16.75,16.72,16.75,181830.0,16.73,16.75,16.72,16.75,181830.0
2017-09-13 12:50:00,16.75,16.75,16.72,16.73,162327.0,16.75,16.75,16.72,16.73,162327.0
2017-09-13 13:00:00,16.73,16.79,16.72,16.77,504647.0,16.73,16.79,16.72,16.77,504647.0
2017-09-13 13:10:00,16.78,16.81,16.76,16.8,56563.0,16.78,16.81,16.76,16.8,56563.0
2017-09-13 13:20:00,16.8,16.83,16.79,16.79,88933.0,16.8,16.83,16.79,16.79,88933.0
2017-09-13 13:30:00,16.79,16.81,16.78,16.79,48772.0,16.79,16.81,16.78,16.79,48772.0
2017-09-13 13:40:00,16.8,16.81,16.78,16.8,23675.0,16.8,16.81,16.78,16.8,23675.0
2017-09-13 13:50:00,16.79,16.8,16.78,16.79,31109.0,16.79,16.8,16.78,16.79,31109.0
2017-09-13 14:00:00,16.79,16.8,16.78,16.8,56566.0,16.79,16.8,16.78,16.8,56566.0
2017-09-13 14:10:00,16.8,16.8,16.79,16.79,17890.0,16.8,16.8,16.79,16.79,17890.0
2017-09-13 14:20:00,16.8,16.81,16.78,16.79,39678.0,16.8,16.81,16.78,16.79,39678.0
2017-09-13 14:30:00,16.79,16.8,16.78,16.79,65783.0,16.79,16.8,16.78,16.79,65783.0
2017-09-13 14:40:00,16.79,16.8,16.77,16.78,60758.0,16.79,16.8,16.77,16.78,60758.0
2017-09-13 14:50:00,16.78,16.78,16.77,16.78,49524.0,16.78,16.78,16.77,16.78,49524.0
2017-09-13 15:00:00,16.77,16.78,16.76,16.77,158935.0,16.77,16.78,16.76,16.77,158935.0
2017-09-13 15:10:00,16.77,16.78,16.76,16.76,52065.0,16.77,16.78,16.76,16.76,52065.0
2017-09-13 15:20:00,16.76,16.78,16.76,16.78,55191.0,16.76,16.78,16.76,16.78,55191.0
2017-09-13 15:30:00,16.77,16.78,16.76,16.76,51344.0,16.77,16.78,16.76,16.76,51344.0
2017-09-13 15:40:00,16.76,16.77,16.76,16.77,51848.0,16.76,16.77,16.76,16.77,51848.0
2017-09-13 15:50:00,16.77,16.78,16.76,16.76,608479.0,16.77,16.78,16.76,16.76,608479.0
2017-09-14 09:30:00,16.71,16.75,16.7,16.74,375554.0,16.71,16.75,16.7,16.74,375554.0
2017-09-14 09:40:00,16.74,16.77,16.73,16.76,191857.0,16.74,16.77,16.73,16.76,191857.0
2017-09-14 09:50:00,16.76,16.78,16.74,16.77,372521.0,16.76,16.78,16.74,16.77,372521.0
2017-09-14 10:00:00,16.77,16.78,16.75,16.76,258155.0,16.77,16.78,16.75,16.76,258155.0
2017-09-14 10:10:00,16.76,16.78,16.74,16.78,171508.0,16.76,16.78,16.74,16.78,171508.0
2017-09-14 10:20:00,16.78,16.78,16.76,16.77,129443.0,16.78,16.78,16.76,16.77,129443.0
2017-09-14 10:30:00,16.77,16.77,16.73,16.74,248282.0,16.77,16.77,16.73,16.74,248282.0
2017-09-14 10:40:00,16.74,16.75,16.73,16.73,63176.0,16.74,16.75,16.73,16.73,63176.0
2017-09-14 10:50:00,16.74,16.75,16.73,16.74,37487.0,16.74,16.75,16.73,16.74,37487.0
2017-09-14 11:00:00,16.74,16.76,16.74,16.75,31563.0,16.74,16.76,16.74,16.75,31563.0
2017-09-14 11:10:00,16.74,16.75,16.72,16.72,18220.0,16.74,16.75,16.72,16.72,18220.0
2017-09-14 11:20:00,16.73,16.75,16.72,16.73,133832.0,16.73,16.75,16.72,16.73,133832.0
2017-09-14 11:30:00,16.73,16.75,16.72,16.75,65112.0,16.73,16.75,16.72,16.75,65112.0
2017-09-14 11:40:00,16.75,16.75,16.73,16.74,54936.0,16.75,16.75,16.73,16.74,54936.0
2017-09-14 11:50:00,16.73,16.74,16.71,16.72,40244.0,16.73,16.74,16.71,16.72,40244.0
2017-09-14 12:00:00,16.72,16.74,16.72,16.73,38992.0,16.72,16.74,16.72,16.73,38992.0
2017-09-14 12:10:00,16.72,16.73,16.71,16.71,38476.0,16.72,16.73,16.71,16.71,38476.0
2017-09-14 12:20:00,16.71,16.73,16.71,16.73,147196.0,16.71,16.73,16.71,16.73,147196.0
2017-09-14 12:30:00,16.73,16.73,16.7,16.71,60656.0,16.73,16.73,16.7,16.71,60656.0
2017-09-14 12:40:00,16.71,16.72,16.7,16.71,27512.0,16.71,16.72,16.7,16.71,27512.0
2017-09-14 12:50:00,16.71,16.72,16.7,16.71,66110.0,16.71,16.72,16.7,16.71,66110.0
2017-09-14 13:00:00,16.71,16.74,16.7,16.73,66387.0,16.71,16.74,16.7,16.73,66387.0
2017-09-14 13:10:00,16.73,16.75,16.73,16.74,48152.0,16.73,16.75,16.73,16.74,48152.0
2017-09-14 13:20:00,16.74,16.75,16.73,16.74,111446.0,16.74,16.75,16.73,16.74,111446.0
2017-09-14 13:30:00,16.74,16.76,16.74,16.75,50417.0,16.74,16.76,16.74,16.75,50417.0
2017-09-14 13:40:00,16.76,16.79,16.75,16.78,77254.0,16.76,16.79,16.75,16.78,77254.0
2017-09-14 13:50:00,16.79,16.81,16.78,16.79,85380.0,16.79,16.81,16.78,16.79,85380.0
2017-09-14 14:00:00,16.78,16.79,16.76,16.77,45374.0,16.78,16.79,16.76,16.77,45374.0
2017-09-14 14:10:00,16.78,16.8,16.77,16.78,30305.0,16.78,16.8,16.77,16.78,30305.0
2017-09-14 14:20:00,16.79,16.8,16.77,16.78,87956.0,16.79,16.8,16.77,16.78,87956.0
2017-09-14 14:30:00,16.79,16.79,16.77,16.78,48255.0,16.79,16.79,16.77,16.78,48255.0
2017-09-14 14:40:00,16.77,16.79,16.77,16.78,40692.0,16.77,16.79,16.77,16.78,40692.0
2017-09-14 14:50:00,16.77,16.78,16.75,16.77,124457.0,16.77,16.78,16.75,16.77,124457.0
2017-09-14 15:00:00,16.77,16.78,16.75,16.76,51373.0,16.77,16.78,16.75,16.76,51373.0
2017-09-14 15:10:00,16.76,16.77,16.75,16.77,51863.0,16.76,16.77,16.75,16.77,51863.0
2017-09-14 15:20:00,16.77,16.78,16.76,16.78,31445.0,16.77,16.78,16.76,16.78,31445.0
2017-09-14 15:30:00,16.78,16.78,16.77,16.78,28968.0,16.78,16.78,16.77,16.78,28968.0
2017-09-14 15:40:00,16.77,16.79,16.77,16.78,82624.0,16.77,16.79,16.77,16.78,82624.0
2017-09-14 15:50:00,16.78,16.78,16.77,16.78,180864.0,16.78,16.78,16.77,16.78,180864.0
2017-09-15 09:30:00,16.72,16.72,16.67,16.68,348854.0,16.72,16.72,16.67,16.68,348854.0
2017-09-15 09:40:00,16.67,16.7,16.66,16.69,122938.0,16.67,16.7,16.66,16.69,122938.0
2017-09-15 09:50:00,16.68,16.71,16.68,16.69,147500.0,16.68,16.71,16.68,16.69,147500.0
2017-09-15 10:00:00,16.69,16.69,16.66,16.66,136566.0,16.69,16.69,16.66,16.66,136566.0
2017-09-15 10:10:00,16.66,16.67,16.61,16.65,418092.0,16.66,16.67,16.61,16.65,418092.0
2017-09-15 10:20:00,16.65,16.66,16.62,16.63,113405.0,16.65,16.66,16.62,16.63,113405.0
2017-09-15 10:30:00,16.63,16.66,16.62,16.66,162691.0,16.63,16.66,16.62,16.66,162691.0
2017-09-15 10:40:00,16.66,16.66,16.62,16.64,75505.0,16.66,16.66,16.62,16.64,75505.0
2017-09-15 10:50:00,16.63,16.65,16.63,16.64,141811.0,16.63,16.65,16.63,16.64,141811.0
2017-09-15 11:00:00,16.64,16.65,16.61,16.62,203059.0,16.64,16.65,16.61,16.62,203059.0
2017-09-15 11:10:00,16.62,16.66,16.62,16.65,117804.0,16.62,16.66,16.62,16.65,117804.0
2017-09-15 11:20:00,16.66,16.66,16.64,16.64,156727.0,16.66,16.66,16.64,16.64,156727.0
2017-09-15 11:30:00,16.64,16.66,16.64,16.66,112267.0,16.64,16.66,16.64,16.66,112267.0
2017-09-15 11:40:00,16.66,16.69,16.65,16.67,94274.0,16.66,16.69,16.65,16.67,94274.0
2017-09-15 11:50:00,16.67,16.71,16.67,16.7,163989.0,16.67,16.71,16.67,16.7,163989.0
2017-09-15 12:00:00,16.69,16.7,16.68,16.68,67182.0,16.69,16.7,16.68,16.68,67182.0
2017-09-15 12:10:00,16.68,16.69,16.68,16.69,34855.0,16.68,16.69,16.68,16.69,34855.0
2017-09-15 12:20:00,16.69,16.7,16.68,16.7,39280.0,16.69,16.7,16.68,16.7,39280.0
2017-09-15 12:30:00,16.7,16.7,16.69,16.69,33652.0,16.7,16.7,16.69,16.69,33652.0
2017-09-15 12:40:00,16.69,16.7,16.68,16.7,54194.0,16.69,16.7,16.68,16.7,54194.0
2017-09-15 12:50:00,16.7,16.7,16.68,16.69,37230.0,16.7,16.7,16.68,16.69,37230.0
2017-09-15 13:00:00,16.69,16.7,16.66,16.67,37261.0,16.69,16.7,16.66,16.67,37261.0
2017-09-15 13:10:00,16.67,16.67,16.64,16.66,53285.0,16.67,16.67,16.64,16.66,53285.0
2017-09-15 13:20:00,16.67,16.67,16.65,16.65,43780.0,16.67,16.67,16.65,16.65,43780.0
2017-09-15 13:30:00,16.65,16.67,16.64,16.66,37892.0,16.65,16.67,16.64,16.66,37892.0
2017-09-15 13:40:00,16.66,16.67,16.65,16.66,41989.0,16.66,16.67,16.65,16.66,41989.0
2017-09-15 13:50:00,16.66,16.66,16.65,16.65,21596.0,16.66,16.66,16.65,16.65,21596.0
2017-09-15 14:00:00,16.66,16.66,16.64,16.64,39264.0,16.66,16.66,16.64,16.64,39264.0
2017-09-15 14:10:00,16.64,16.65,16.64,16.64,31232.0,16.64,16.65,16.64,16.64,31232.0
2017-09-15 14:20:00,16.64,16.66,16.64,16.65,81656.0,16.64,16.66,16.64,16.65,81656.0
2017-09-15 14:30:00,16.65,16.66,16.65,16.66,61357.0,16.65,16.66,16.65,16.66,61357.0
2017-09-15 14:40:00,16.65,16.66,16.65,16.65,51684.0,16.65,16.66,16.65,16.65,51684.0
2017-09-15 14:50:00,16.65,16.66,16.65,16.65,29591.0,16.65,16.66,16.65,16.65,29591.0
2017-09-15 15:00:00,16.66,16.66,16.64,16.65,110934.0,16.66,16.66,16.64,16.65,110934.0
2017-09-15 15:10:00,16.65,16.66,16.64,16.64,56095.0,16.65,16.66,16.64,16.64,56095.0
2017-09-15 15:20:00,16.64,16.65,16.64,16.64,32073.0,16.64,16.65,16.64,16.64,32073.0
2017-09-15 15:30:00,16.64,16.65,16.63,16.64,46638.0,16.64,16.65,16.63,16.64,46638.0
2017-09-15 15:40:00,16.64,16.64,16.62,16.63,138769.0,16.64,16.64,16.62,16.63,138769.0
2017-09-15 15:50:00,16.63,16.63,16.62,16.62,287211.0,16.63,16.63,16.62,16.62,287211.0
2017-09-18 09:30:00,16.39,16.39,16.35,16.37,715106.0,16.39,16.39,16.35,16.37,715106.0
2017-09-18 09:40:00,16.37,16.4,16.36,16.39,193095.0,16.37,16.4,16.36,16.39,193095.0
2017-09-18 09:50:00,16.4,16.4,16.39,16.4,155260.0,16.4,16.4,16.39,16.4,155260.0
2017-09-18 10:00:00,16.4,16.41,16.39,16.4,136321.0,16.4,16.41,16.39,16.4,136321.0
2017-09-18 10:10:00,16.4,16.41,16.39,16.39,124107.0,16.4,16.41,16.39,16.39,124107.0
2017-09-18 10:20:00,16.39,16.4,16.37,16.37,97627.0,16.39,16.4,16.37,16.37,97627.0
2017-09-18 10:30:00,16.38,16.39,16.36,16.37,192709.0,16.38,16.39,16.36,16.37,192709.0
2017-09-18 10:40:00,16.37,16.38,16.33,16.35,963595.0,16.37,16.38,16.33,16.35,963595.0
2017-09-18 10:50:00,16.35,16.36,16.3,16.32,542432.0,16.35,16.36,16.3,16.32,542432.0
2017-09-18 11:00:00,16.32,16.32,16.3,16.32,202704.0,16.32,16.32,16.3,16.32,202704.0
2017-09-18 11:10:00,16.31,16.31,16.25,16.25,217435.0,16.31,16.31,16.25,16.25,217435.0
2017-09-18 11:20:00,16.25,16.27,16.23,16.26,378649.0,16.25,16.27,16.23,16.26,378649.0
2017-09-18 11:30:00,16.26,16.27,16.23,16.25,203742.0,16.26,16.27,16.23,16.25,203742.0
2017-09-18 11:40:00,16.25,16.28,16.25,16.26,132073.0,16.25,16.28,16.25,16.26,132073.0
2017-09-18 11:50:00,16.27,16.27,16.23,16.25,150225.0,16.27,16.27,16.23,16.25,150225.0
2017-09-18 12:00:00,16.24,16.27,16.23,16.25,280156.0,16.24,16.27,16.23,16.25,280156.0
2017-09-18 12:10:00,16.25,16.26,16.2,16.22,329390.0,16.25,16.26,16.2,16.22,329390.0
2017-09-18 12:20:00,16.21,16.23,16.2,16.21,175321.0,16.21,16.23,16.2,16.21,175321.0
2017-09-18 12:30:00,16.22,16.24,16.21,16.22,335077.0,16.22,16.24,16.21,16.22,335077.0
2017-09-18 12:40:00,16.22,16.22,16.13,16.14,736959.0,16.22,16.22,16.13,16.14,736959.0
2017-09-18 12:50:00,16.15,16.16,16.12,16.14,187876.0,16.15,16.16,16.12,16.14,187876.0
2017-09-18 13:00:00,16.15,16.18,16.15,16.17,483351.0,16.15,16.18,16.15,16.17,483351.0
2017-09-18 13:10:00,16.18,16.2,16.16,16.19,156270.0,16.18,16.2,16.16,16.19,156270.0
2017-09-18 13:20:00,16.19,16.2,16.15,16.19,139700.0,16.19,16.2,16.15,16.19,139700.0
2017-09-18 13:30:00,16.2,16.2,16.17,16.19,81808.0,16.2,16.2,16.17,16.19,81808.0
2017-09-18 13:40:00,16.18,16.19,16.18,16.19,34141.0,16.18,16.19,16.18,16.19,34141.0
2017-09-18 13:50:00,16.18,16.2,16.17,16.18,93432.0,16.18,16.2,16.17,16.18,93432.0
2017-09-18 14:00:00,16.17,16.18,16.14,16.18,169065.0,16.17,16.18,16.14,16.18,169065.0
2017-09-18 14:10:00,16.17,16.18,16.14,16.16,130677.0,16.17,16.18,16.14,16.16,130677.0
2017-09-18 14:20:00,16.16,16.18,16.15,16.17,86333.0,16.16,16.18,16.15,16.17,86333.0
2017-09-18 14:30:00,16.18,16.23,16.16,16.22,138310.0,16.18,16.23,16.16,16.22,138310.0
2017-09-18 14:40:00,16.22,16.23,16.2,16.21,247481.0,16.22,16.23,16.2,16.21,247481.0
2017-09-18 14:50:00,16.21,16.21,16.18,16.18,167131.0,16.21,16.21,16.18,16.18,167131.0
2017-09-18 15:00:00,16.18,16.19,16.18,16.19,294686.0,16.18,16.19,16.18,16.19,294686.0
2017-09-18 15:10:00,16.19,16.24,16.18,16.22,218872.0,16.19,16.24,16.18,16.22,218872.0
2017-09-18 15:20:00,16.22,16.23,16.21,16.21,325257.0,16.22,16.23,16.21,16.21,325257.0
2017-09-18 15:30:00,16.21,16.23,16.21,16.23,204194.0,16.21,16.23,16.21,16.23,204194.0
2017-09-18 15:40:00,16.23,16.27,16.22,16.27,198597.0,16.23,16.27,16.22,16.27,198597.0
2017-09-18 15:50:00,16.27,16.27,16.25,16.26,485981.0,16.27,16.27,16.25,16.26,485981.0
2017-09-19 09:30:00,16.27,16.28,16.25,16.27,284953.0,16.27,16.28,16.25,16.27,284953.0
2017-09-19 09:40:00,16.28,16.31,16.27,16.31,197566.0,16.28,16.31,16.27,16.31,197566.0
2017-09-19 09:50:00,16.31,16.32,16.29,16.3,92684.0,16.31,16.32,16.29,16.3,92684.0
2017-09-19 10:00:00,16.3,16.31,16.26,16.27,133017.0,16.3,16.31,16.26,16.27,133017.0
2017-09-19 10:10:00,16.27,16.29,16.26,16.29,145959.0,16.27,16.29,16.26,16.29,145959.0
2017-09-19 10:20:00,16.29,16.31,16.28,16.28,138592.0,16.29,16.31,16.28,16.28,138592.0
2017-09-19 10:30:00,16.29,16.3,16.27,16.27,77405.0,16.29,16.3,16.27,16.27,77405.0
2017-09-19 10:40:00,16.27,16.3,16.26,16.3,142468.0,16.27,16.3,16.26,16.3,142468.0
2017-09-19 10:50:00,16.3,16.33,16.29,16.32,232195.0,16.3,16.33,16.29,16.32,232195.0
2017-09-19 11:00:00,16.33,16.33,16.3,16.3,201005.0,16.33,16.33,16.3,16.3,201005.0
2017-09-19 11:10:00,16.31,16.32,16.29,16.31,86449.0,16.31,16.32,16.29,16.31,86449.0
2017-09-19 11:20:00,16.32,16.32,16.29,16.29,72766.0,16.32,16.32,16.29,16.29,72766.0
2017-09-19 11:30:00,16.3,16.31,16.29,16.3,66122.0,16.3,16.31,16.29,16.3,66122.0
2017-09-19 11:40:00,16.29,16.32,16.29,16.31,44360.0,16.29,16.32,16.29,16.31,44360.0
2017-09-19 11:50:00,16.32,16.34,16.31,16.34,23536.0,16.32,16.34,16.31,16.34,23536.0
2017-09-19 12:00:00,16.34,16.34,16.31,16.31,75832.0,16.34,16.34,16.31,16.31,75832.0
2017-09-19 12:10:00,16.32,16.32,16.31,16.32,37723.0,16.32,16.32,16.31,16.32,37723.0
2017-09-19 12:20:00,16.31,16.32,16.29,16.3,78939.0,16.31,16.32,16.29,16.3,78939.0
2017-09-19 12:30:00,16.3,16.31,16.26,16.26,110109.0,16.3,16.31,16.26,16.26,110109.0
2017-09-19 12:40:00,16.26,16.27,16.24,16.25,88042.0,16.26,16.27,16.24,16.25,88042.0
2017-09-19 12:50:00,16.25,16.27,16.25,16.27,40265.0,16.25,16.27,16.25,16.27,40265.0
2017-09-19 13:00:00,16.27,16.28,16.26,16.27,74575.0,16.27,16.28,16.26,16.27,74575.0
2017-09-19 13:10:00,16.28,16.29,16.27,16.29,48850.0,16.28,16.29,16.27,16.29,48850.0
2017-09-19 13:20:00,16.29,16.3,16.27,16.28,61461.0,16.29,16.3,16.27,16.28,61461.0
2017-09-19 13:30:00,16.28,16.3,16.27,16.29,27364.0,16.28,16.3,16.27,16.29,27364.0
2017-09-19 13:40:00,16.29,16.3,16.28,16.29,33011.0,16.29,16.3,16.28,16.29,33011.0
2017-09-19 13:50:00,16.3,16.32,16.29,16.31,63266.0,16.3,16.32,16.29,16.31,63266.0
2017-09-19 14:00:00,16.3,16.33,16.3,16.32,68213.0,16.3,16.33,16.3,16.32,68213.0
2017-09-19 14:10:00,16.32,16.33,16.31,16.31,88717.0,16.32,16.33,16.31,16.31,88717.0
2017-09-19 14:20:00,16.32,16.32,16.31,16.32,25079.0,16.32,16.32,16.31,16.32,25079.0
2017-09-19 14:30:00,16.32,16.32,16.31,16.32,25906.0,16.32,16.32,16.31,16.32,25906.0
2017-09-19 14:40:00,16.32,16.33,16.31,16.32,125493.0,16.32,16.33,16.31,16.32,125493.0
2017-09-19 14:50:00,16.33,16.34,16.32,16.32,43358.0,16.33,16.34,16.32,16.32,43358.0
2017-09-19 15:00:00,16.32,16.34,16.32,16.34,88050.0,16.32,16.34,16.32,16.34,88050.0
2017-09-19 15:10:00,16.34,16.35,16.33,16.35,48640.0,16.34,16.35,16.33,16.35,48640.0
2017-09-19 15:20:00,16.35,16.36,16.34,16.36,79484.0,16.35,16.36,16.34,16.36,79484.0
2017-09-19 15:30:00,16.35,16.36,16.34,16.36,52730.0,16.35,16.36,16.34,16.36,52730.0
2017-09-19 15:40:00,16.36,16.38,16.36,16.36,298242.0,16.36,16.38,16.36,16.36,298242.0
2017-09-19 15:50:00,16.36,16.37,16.35,16.35,419536.0,16.36,16.37,16.35,16.35,419536.0
2017-09-20 09:30:00,16.31,16.33,16.3,16.32,185680.0,16.31,16.33,16.3,16.32,185680.0
2017-09-20 09:40:00,16.32,16.36,16.31,16.35,54573.0,16.32,16.36,16.31,16.35,54573.0
2017-09-20 09:50:00,16.35,16.35,16.32,16.34,125181.0,16.35,16.35,16.32,16.34,125181.0
2017-09-20 10:00:00,16.33,16.34,16.3,16.3,58182.0,16.33,16.34,16.3,16.3,58182.0
2017-09-20 10:10:00,16.31,16.35,16.3,16.35,49389.0,16.31,16.35,16.3,16.35,49389.0
2017-09-20 10:20:00,16.35,16.36,16.34,16.35,40340.0,16.35,16.36,16.34,16.35,40340.0
2017-09-20 10:30:00,16.36,16.36,16.34,16.34,54467.0,16.36,16.36,16.34,16.34,54467.0
2017-09-20 10:40:00,16.35,16.35,16.32,16.34,49336.0,16.35,16.35,16.32,16.34,49336.0
2017-09-20 10:50:00,16.35,16.41,16.34,16.39,123591.0,16.35,16.41,16.34,16.39,123591.0
2017-09-20 11:00:00,16.39,16.39,16.33,16.35,82216.0,16.39,16.39,16.33,16.35,82216.0
2017-09-20 11:10:00,16.35,16.35,16.32,16.33,41075.0,16.35,16.35,16.32,16.33,41075.0
2017-09-20 11:20:00,16.32,16.36,16.32,16.35,70262.0,16.32,16.36,16.32,16.35,70262.0
2017-09-20 11:30:00,16.34,16.36,16.33,16.36,36059.0,16.34,16.36,16.33,16.36,36059.0
2017-09-20 11:40:00,16.35,16.36,16.34,16.35,27944.0,16.35,16.36,16.34,16.35,27944.0
2017-09-20 11:50:00,16.35,16.35,16.33,16.34,29663.0,16.35,16.35,16.33,16.34,29663.0
2017-09-20 12:00:00,16.35,16.38,16.34,16.37,31728.0,16.35,16.38,16.34,16.37,31728.0
2017-09-20 12:10:00,16.37,16.38,16.35,16.36,16023.0,16.37,16.38,16.35,16.36,16023.0
2017-09-20 12:20:00,16.36,16.37,16.34,16.35,25520.0,16.36,16.37,16.34,16.35,25520.0
2017-09-20 12:30:00,16.34,16.36,16.33,16.36,83532.0,16.34,16.36,16.33,16.36,83532.0
2017-09-20 12:40:00,16.37,16.38,16.36,16.37,38718.0,16.37,16.38,16.36,16.37,38718.0
2017-09-20 12:50:00,16.37,16.38,16.36,16.38,34662.0,16.37,16.38,16.36,16.38,34662.0
2017-09-20 13:00:00,16.37,16.38,16.36,16.37,30268.0,16.37,16.38,16.36,16.37,30268.0
2017-09-20 13:10:00,16.37,16.37,16.34,16.35,55555.0,16.37,16.37,16.34,16.35,55555.0
2017-09-20 13:20:00,16.35,16.35,16.33,16.35,48898.0,16.35,16.35,16.33,16.35,48898.0
2017-09-20 13:30:00,16.35,16.39,16.35,16.39,19630.0,16.35,16.39,16.35,16.39,19630.0
2017-09-20 13:40:00,16.38,16.4,16.37,16.39,72368.0,16.38,16.4,16.37,16.39,72368.0
2017-09-20 13:50:00,16.38,16.41,16.35,16.35,162227.0,16.38,16.41,16.35,16.35,162227.0
2017-09-20 14:00:00,16.35,16.43,16.23,16.24,1844021.0,16.35,16.43,16.23,16.24,1844021.0
2017-09-20 14:10:00,16.23,16.28,16.2,16.21,355570.0,16.23,16.28,16.2,16.21,355570.0
2017-09-20 14:20:00,16.21,16.21,16.13,16.18,1085645.0,16.21,16.21,16.13,16.18,1085645.0
2017-09-20 14:30:00,16.18,16.18,16.03,16.11,1178881.0,16.18,16.18,16.03,16.11,1178881.0
2017-09-20 14:40:00,16.1,16.2,16.06,16.14,1128790.0,16.1,16.2,16.06,16.14,1128790.0
2017-09-20 14:50:00,16.15,16.19,16.14,16.15,365706.0,16.15,16.19,16.14,16.15,365706.0
2017-09-20 15:00:00,16.14,16.15,16.08,16.09,706324.0,16.14,16.15,16.08,16.09,706324.0
2017-09-20 15:10:00,16.1,16.13,16.09,16.13,177247.0,16.1,16.13,16.09,16.13,177247.0
2017-09-20 15:20:00,16.12,16.13,16.09,16.12,396363.0,16.12,16.13,16.09,16.12,396363.0
2017-09-20 15:30:00,16.13,16.18,16.12,16.18,262217.0,16.13,16.18,16.12,16.18,262217.0
2017-09-20 15:40:00,16.18,16.21,16.16,16.17,407414.0,16.18,16.21,16.16,16.17,407414.0
2017-09-20 15:50:00,16.18,16.21,16.17,16.2,675124.0,16.18,16.21,16.17,16.2,675124.0
2017-09-21 09:30:00,15.96,16.01,15.94,15.98,1123944.0,15.96,16.01,15.94,15.98,1123944.0
2017-09-21 09:40:00,15.98,16.05,15.97,16.03,945369.0,15.98,16.05,15.97,16.03,945369.0
2017-09-21 09:50:00,16.03,16.03,16.0,16.0,760023.0,16.03,16.03,16.0,16.0,760023.0
2017-09-21 10:00:00,16.0,16.02,15.98,16.0,259187.0,16.0,16.02,15.98,16.0,259187.0
2017-09-21 10:10:00,16.0,16.02,15.99,16.0,138459.0,16.0,16.02,15.99,16.0,138459.0
2017-09-21 10:20:00,16.0,16.03,16.0,16.02,160307.0,16.0,16.03,16.0,16.02,160307.0
2017-09-21 10:30:00,16.01,16.02,15.97,15.99,134387.0,16.01,16.02,15.97,15.99,134387.0
2017-09-21 10:40:00,15.98,16.0,15.98,15.99,99748.0,15.98,16.0,15.98,15.99,99748.0
2017-09-21 10:50:00,16.0,16.0,15.96,15.98,124020.0,16.0,16.0,15.96,15.98,124020.0
2017-09-21 11:00:00,15.98,16.02,15.97,16.02,92789.0,15.98,16.02,15.97,16.02,92789.0
2017-09-21 11:10:00,16.02,16.09,16.01,16.07,177781.0,16.02,16.09,16.01,16.07,177781.0
2017-09-21 11:20:00,16.08,16.08,16.05,16.06,88623.0,16.08,16.08,16.05,16.06,88623.0
2017-09-21 11:30:00,16.05,16.07,16.05,16.06,44151.0,16.05,16.07,16.05,16.06,44151.0
2017-09-21 11:40:00,16.06,16.11,16.06,16.1,113394.0,16.06,16.11,16.06,16.1,113394.0
2017-09-21 11:50:00,16.09,16.1,16.08,16.1,49589.0,16.09,16.1,16.08,16.1,49589.0
2017-09-21 12:00:00,16.1,16.11,16.07,16.08,41979.0,16.1,16.11,16.07,16.08,41979.0
2017-09-21 12:10:00,16.07,16.07,16.05,16.05,32676.0,16.07,16.07,16.05,16.05,32676.0
2017-09-21 12:20:00,16.06,16.07,16.05,16.07,56144.0,16.06,16.07,16.05,16.07,56144.0
2017-09-21 12:30:00,16.07,16.07,16.05,16.06,29826.0,16.07,16.07,16.05,16.06,29826.0
2017-09-21 12:40:00,16.06,16.09,16.05,16.06,48369.0,16.06,16.09,16.05,16.06,48369.0
2017-09-21 12:50:00,16.07,16.08,16.06,16.07,37850.0,16.07,16.08,16.06,16.07,37850.0
2017-09-21 13:00:00,16.07,16.1,16.06,16.07,47869.0,16.07,16.1,16.06,16.07,47869.0
2017-09-21 13:10:00,16.07,16.07,16.05,16.07,90024.0,16.07,16.07,16.05,16.07,90024.0
2017-09-21 13:20:00,16.07,16.07,16.03,16.04,85199.0,16.07,16.07,16.03,16.04,85199.0
2017-09-21 13:30:00,16.04,16.06,16.03,16.05,32688.0,16.04,16.06,16.03,16.05,32688.0
2017-09-21 13:40:00,16.05,16.07,16.05,16.07,21969.0,16.05,16.07,16.05,16.07,21969.0
2017-09-21 13:50:00,16.06,16.07,16.05,16.05,31514.0,16.06,16.07,16.05,16.05,31514.0
2017-09-21 14:00:00,16.05,16.06,16.04,16.04,39961.0,16.05,16.06,16.04,16.04,39961.0
2017-09-21 14:10:00,16.05,16.06,16.04,16.05,75733.0,16.05,16.06,16.04,16.05,75733.0
2017-09-21 14:20:00,16.05,16.05,16.04,16.04,32962.0,16.05,16.05,16.04,16.04,32962.0
2017-09-21 14:30:00,16.05,16.05,16.02,16.03,42492.0,16.05,16.05,16.02,16.03,42492.0
2017-09-21 14:40:00,16.03,16.04,16.02,16.03,52699.0,16.03,16.04,16.02,16.03,52699.0
2017-09-21 14:50:00,16.04,16.04,16.01,16.03,97709.0,16.04,16.04,16.01,16.03,97709.0
2017-09-21 15:00:00,16.03,16.06,16.03,16.05,44657.0,16.03,16.06,16.03,16.05,44657.0
2017-09-21 15:10:00,16.05,16.07,16.05,16.06,51773.0,16.05,16.07,16.05,16.06,51773.0
2017-09-21 15:20:00,16.06,16.06,16.05,16.05,60555.0,16.06,16.06,16.05,16.05,60555.0
2017-09-21 15:30:00,16.05,16.06,16.04,16.05,901150.0,16.05,16.06,16.04,16.05,901150.0
2017-09-21 15:40:00,16.05,16.05,16.02,16.02,140163.0,16.05,16.05,16.02,16.02,140163.0
2017-09-21 15:50:00,16.02,16.04,16.02,16.03,300347.0,16.02,16.04,16.02,16.03,300347.0
2017-09-22 09:30:00,16.01,16.01,15.98,16.01,215859.0,16.01,16.01,15.98,16.01,215859.0
2017-09-22 09:40:00,16.01,16.05,16.01,16.02,137804.0,16.01,16.05,16.01,16.02,137804.0
2017-09-22 09:50:00,16.03,16.05,16.02,16.02,157428.0,16.03,16.05,16.02,16.02,157428.0
2017-09-22 10:00:00,16.02,16.04,16.01,16.04,88514.0,16.02,16.04,16.01,16.04,88514.0
2017-09-22 10:10:00,16.03,16.05,16.02,16.03,40019.0,16.03,16.05,16.02,16.03,40019.0
2017-09-22 10:20:00,16.03,16.07,16.02,16.05,98813.0,16.03,16.07,16.02,16.05,98813.0
2017-09-22 10:30:00,16.06,16.07,16.05,16.05,91392.0,16.06,16.07,16.05,16.05,91392.0
2017-09-22 10:40:00,16.05,16.09,16.05,16.07,72892.0,16.05,16.09,16.05,16.07,72892.0
2017-09-22 10:50:00,16.08,16.08,16.04,16.05,62362.0,16.08,16.08,16.04,16.05,62362.0
2017-09-22 11:00:00,16.05,16.06,16.03,16.04,55321.0,16.05,16.06,16.03,16.04,55321.0
2017-09-22 11:10:00,16.03,16.05,16.02,16.04,70886.0,16.03,16.05,16.02,16.04,70886.0
2017-09-22 11:20:00,16.04,16.04,16.01,16.02,37855.0,16.04,16.04,16.01,16.02,37855.0
2017-09-22 11:30:00,16.01,16.04,16.01,16.04,58186.0,16.01,16.04,16.01,16.04,58186.0
2017-09-22 11:40:00,16.04,16.05,16.03,16.04,17516.0,16.04,16.05,16.03,16.04,17516.0
2017-09-22 11:50:00,16.05,16.05,16.04,16.04,20347.0,16.05,16.05,16.04,16.04,20347.0
2017-09-22 12:00:00,16.05,16.05,16.03,16.03,31127.0,16.05,16.05,16.03,16.03,31127.0
2017-09-22 12:10:00,16.03,16.04,16.02,16.03,40517.0,16.03,16.04,16.02,16.03,40517.0
2017-09-22 12:20:00,16.03,16.04,16.02,16.02,29545.0,16.03,16.04,16.02,16.02,29545.0
2017-09-22 12:30:00,16.02,16.03,16.01,16.03,42823.0,16.02,16.03,16.01,16.03,42823.0
2017-09-22 12:40:00,16.03,16.03,16.01,16.01,48084.0,16.03,16.03,16.01,16.01,48084.0
2017-09-22 12:50:00,16.02,16.03,16.01,16.02,45325.0,16.02,16.03,16.01,16.02,45325.0
2017-09-22 13:00:00,16.03,16.04,16.02,16.04,25429.0,16.03,16.04,16.02,16.04,25429.0
2017-09-22 13:10:00,16.03,16.04,16.02,16.03,37105.0,16.03,16.04,16.02,16.03,37105.0
2017-09-22 13:20:00,16.03,16.03,16.01,16.02,44074.0,16.03,16.03,16.01,16.02,44074.0
2017-09-22 13:30:00,16.02,16.03,16.01,16.03,120433.0,16.02,16.03,16.01,16.03,120433.0
2017-09-22 13:40:00,16.03,16.03,16.02,16.02,11373.0,16.03,16.03,16.02,16.02,11373.0
2017-09-22 13:50:00,16.03,16.03,16.01,16.03,19125.0,16.03,16.03,16.01,16.03,19125.0
2017-09-22 14:00:00,16.03,16.05,16.02,16.04,74874.0,16.03,16.05,16.02,16.04,74874.0
2017-09-22 14:10:00,16.03,16.06,16.03,16.05,63593.0,16.03,16.06,16.03,16.05,63593.0
2017-09-22 14:20:00,16.04,16.05,16.03,16.04,25499.0,16.04,16.05,16.03,16.04,25499.0
2017-09-22 14:30:00,16.04,16.05,16.04,16.05,22600.0,16.04,16.05,16.04,16.05,22600.0
2017-09-22 14:40:00,16.04,16.05,16.04,16.04,21837.0,16.04,16.05,16.04,16.04,21837.0
2017-09-22 14:50:00,16.05,16.06,16.04,16.04,46500.0,16.05,16.06,16.04,16.04,46500.0
2017-09-22 15:00:00,16.05,16.06,16.04,16.05,226462.0,16.05,16.06,16.04,16.05,226462.0
2017-09-22 15:10:00,16.05,16.06,16.05,16.05,77964.0,16.05,16.06,16.05,16.05,77964.0
2017-09-22 15:20:00,16.05,16.06,16.04,16.06,118777.0,16.05,16.06,16.04,16.06,118777.0
2017-09-22 15:30:00,16.05,16.06,16.04,16.05,45261.0,16.05,16.06,16.04,16.05,45261.0
2017-09-22 15:40:00,16.05,16.06,16.04,16.05,152214.0,16.05,16.06,16.04,16.05,152214.0
2017-09-22 15:50:00,16.05,16.05,16.04,16.04,246664.0,16.05,16.05,16.04,16.04,246664.0
2017-09-25 09:30:00,15.95,15.95,15.91,15.93,388028.0,15.95,15.95,15.91,15.93,388028.0
2017-09-25 09:40:00,15.93,15.96,15.91,15.96,264351.0,15.93,15.96,15.91,15.96,264351.0
2017-09-25 09:50:00,15.95,15.98,15.94,15.96,348739.0,15.95,15.98,15.94,15.96,348739.0
2017-09-25 10:00:00,15.96,15.98,15.94,15.97,144335.0,15.96,15.98,15.94,15.97,144335.0
2017-09-25 10:10:00,15.97,15.98,15.94,15.95,102353.0,15.97,15.98,15.94,15.95,102353.0
2017-09-25 10:20:00,15.95,15.95,15.92,15.95,464035.0,15.95,15.95,15.92,15.95,464035.0
2017-09-25 10:30:00,15.95,15.95,15.93,15.94,209436.0,15.95,15.95,15.93,15.94,209436.0
2017-09-25 10:40:00,15.93,15.94,15.91,15.92,305351.0,15.93,15.94,15.91,15.92,305351.0
2017-09-25 10:50:00,15.92,16.05,15.92,16.03,521240.0,15.92,16.05,15.92,16.03,521240.0
2017-09-25 11:00:00,16.04,16.09,16.03,16.09,473126.0,16.04,16.09,16.03,16.09,473126.0
2017-09-25 11:10:00,16.09,16.17,16.09,16.11,698895.0,16.09,16.17,16.09,16.11,698895.0
2017-09-25 11:20:00,16.11,16.12,16.07,16.09,349312.0,16.11,16.12,16.07,16.09,349312.0
2017-09-25 11:30:00,16.1,16.12,16.08,16.09,122434.0,16.1,16.12,16.08,16.09,122434.0
2017-09-25 11:40:00,16.1,16.13,16.09,16.1,180775.0,16.1,16.13,16.09,16.1,180775.0
2017-09-25 11:50:00,16.11,16.13,16.09,16.1,121228.0,16.11,16.13,16.09,16.1,121228.0
2017-09-25 12:00:00,16.11,16.12,16.1,16.11,91379.0,16.11,16.12,16.1,16.11,91379.0
2017-09-25 12:10:00,16.11,16.21,16.1,16.19,424150.0,16.11,16.21,16.1,16.19,424150.0
2017-09-25 12:20:00,16.2,16.2,16.15,16.16,320080.0,16.2,16.2,16.15,16.16,320080.0
2017-09-25 12:30:00,16.16,16.18,16.15,16.16,121319.0,16.16,16.18,16.15,16.16,121319.0
2017-09-25 12:40:00,16.16,16.19,16.15,16.19,124725.0,16.16,16.19,16.15,16.19,124725.0
2017-09-25 12:50:00,16.19,16.21,16.18,16.2,108297.0,16.19,16.21,16.18,16.2,108297.0
2017-09-25 13:00:00,16.21,16.21,16.18,16.19,192759.0,16.21,16.21,16.18,16.19,192759.0
2017-09-25 13:10:00,16.19,16.2,16.16,16.17,95002.0,16.19,16.2,16.16,16.17,95002.0
2017-09-25 13:20:00,16.17,16.17,16.15,16.16,133041.0,16.17,16.17,16.15,16.16,133041.0
2017-09-25 13:30:00,16.16,16.18,16.15,16.17,160914.0,16.16,16.18,16.15,16.17,160914.0
2017-09-25 13:40:00,16.17,16.19,16.15,16.17,88850.0,16.17,16.19,16.15,16.17,88850.0
2017-09-25 13:50:00,16.17,16.18,16.15,16.17,73399.0,16.17,16.18,16.15,16.17,73399.0
2017-09-25 14:00:00,16.17,16.18,16.16,16.17,63315.0,16.17,16.18,16.16,16.17,63315.0
2017-09-25 14:10:00,16.16,16.19,16.16,16.18,64212.0,16.16,16.19,16.16,16.18,64212.0
2017-09-25 14:20:00,16.18,16.18,16.16,16.17,133069.0,16.18,16.18,16.16,16.17,133069.0
2017-09-25 14:30:00,16.18,16.18,16.17,16.17,38309.0,16.18,16.18,16.17,16.17,38309.0
2017-09-25 14:40:00,16.17,16.18,16.16,16.16,97299.0,16.17,16.18,16.16,16.16,97299.0
2017-09-25 14:50:00,16.16,16.18,16.16,16.18,57351.0,16.16,16.18,16.16,16.18,57351.0
2017-09-25 15:00:00,16.17,16.18,16.17,16.18,117996.0,16.17,16.18,16.17,16.18,117996.0
2017-09-25 15:10:00,16.18,16.2,16.17,16.18,127917.0,16.18,16.2,16.17,16.18,127917.0
2017-09-25 15:20:00,16.19,16.19,16.17,16.18,94411.0,16.19,16.19,16.17,16.18,94411.0
2017-09-25 15:30:00,16.18,16.2,16.17,16.2,167667.0,16.18,16.2,16.17,16.2,167667.0
2017-09-25 15:40:00,16.2,16.22,16.2,16.21,344417.0,16.2,16.22,16.2,16.21,344417.0
2017-09-25 15:50:00,16.21,16.22,16.2,16.2,426048.0,16.21,16.22,16.2,16.2,426048.0
2017-09-26 09:30:00,16.02,16.02,15.97,15.98,432807.0,16.02,16.02,15.97,15.98,432807.0
2017-09-26 09:40:00,15.99,16.02,15.98,16.0,128464.0,15.99,16.02,15.98,16.0,128464.0
2017-09-26 09:50:00,16.0,16.02,15.98,15.98,78165.0,16.0,16.02,15.98,15.98,78165.0
2017-09-26 10:00:00,15.99,16.0,15.97,16.0,211334.0,15.99,16.0,15.97,16.0,211334.0
2017-09-26 10:10:00,16.0,16.0,15.96,15.96,176188.0,16.0,16.0,15.96,15.96,176188.0
2017-09-26 10:20:00,15.96,15.98,15.95,15.98,195490.0,15.96,15.98,15.95,15.98,195490.0
2017-09-26 10:30:00,15.98,16.02,15.98,15.99,231298.0,15.98,16.02,15.98,15.99,231298.0
2017-09-26 10:40:00,15.99,16.0,15.97,15.98,74497.0,15.99,16.0,15.97,15.98,74497.0
2017-09-26 10:50:00,15.99,15.99,15.96,15.98,184275.0,15.99,15.99,15.96,15.98,184275.0
2017-09-26 11:00:00,15.97,16.0,15.97,15.98,139777.0,15.97,16.0,15.97,15.98,139777.0
2017-09-26 11:10:00,15.98,15.99,15.97,15.98,160294.0,15.98,15.99,15.97,15.98,160294.0
2017-09-26 11:20:00,15.98,16.02,15.98,16.0,70460.0,15.98,16.02,15.98,16.0,70460.0
2017-09-26 11:30:00,16.0,16.01,15.98,15.99,164357.0,16.0,16.01,15.98,15.99,164357.0
2017-09-26 11:40:00,15.99,15.99,15.97,15.98,81884.0,15.99,15.99,15.97,15.98,81884.0
2017-09-26 11:50:00,15.98,15.98,15.95,15.97,180895.0,15.98,15.98,15.95,15.97,180895.0
2017-09-26 12:00:00,15.96,15.98,15.95,15.95,85502.0,15.96,15.98,15.95,15.95,85502.0
2017-09-26 12:10:00,15.96,15.96,15.93,15.96,273837.0,15.96,15.96,15.93,15.96,273837.0
2017-09-26 12:20:00,15.96,15.96,15.94,15.95,81809.0,15.96,15.96,15.94,15.95,81809.0
2017-09-26 12:30:00,15.95,15.98,15.88,15.9,820961.0,15.95,15.98,15.88,15.9,820961.0
2017-09-26 12:40:00,15.89,15.92,15.85,15.91,494136.0,15.89,15.92,15.85,15.91,494136.0
2017-09-26 12:50:00,15.91,15.93,15.89,15.9,298135.0,15.91,15.93,15.89,15.9,298135.0
2017-09-26 13:00:00,15.9,15.92,15.89,15.91,70487.0,15.9,15.92,15.89,15.91,70487.0
2017-09-26 13:10:00,15.92,15.93,15.89,15.91,154426.0,15.92,15.93,15.89,15.91,154426.0
2017-09-26 13:20:00,15.92,15.95,15.89,15.94,169249.0,15.92,15.95,15.89,15.94,169249.0
2017-09-26 13:30:00,15.95,15.96,15.94,15.95,77690.0,15.95,15.96,15.94,15.95,77690.0
2017-09-26 13:40:00,15.95,15.97,15.94,15.95,84206.0,15.95,15.97,15.94,15.95,84206.0
2017-09-26 13:50:00,15.96,15.97,15.95,15.97,73877.0,15.96,15.97,15.95,15.97,73877.0
2017-09-26 14:00:00,15.97,15.97,15.94,15.95,166996.0,15.97,15.97,15.94,15.95,166996.0
2017-09-26 14:10:00,15.94,15.96,15.94,15.95,81277.0,15.94,15.96,15.94,15.95,81277.0
2017-09-26 14:20:00,15.95,15.96,15.94,15.94,60600.0,15.95,15.96,15.94,15.94,60600.0
2017-09-26 14:30:00,15.95,15.96,15.93,15.94,69395.0,15.95,15.96,15.93,15.94,69395.0
2017-09-26 14:40:00,15.94,15.94,15.92,15.93,70443.0,15.94,15.94,15.92,15.93,70443.0
2017-09-26 14:50:00,15.92,15.93,15.91,15.93,69449.0,15.92,15.93,15.91,15.93,69449.0
2017-09-26 15:00:00,15.93,15.94,15.91,15.92,108732.0,15.93,15.94,15.91,15.92,108732.0
2017-09-26 15:10:00,15.92,15.93,15.9,15.91,101179.0,15.92,15.93,15.9,15.91,101179.0
2017-09-26 15:20:00,15.91,15.91,15.89,15.9,117827.0,15.91,15.91,15.89,15.9,117827.0
2017-09-26 15:30:00,15.9,15.9,15.88,15.9,319869.0,15.9,15.9,15.88,15.9,319869.0
2017-09-26 15:40:00,15.9,15.91,15.89,15.9,390362.0,15.9,15.91,15.89,15.9,390362.0
2017-09-26 15:50:00,15.9,15.91,15.89,15.9,638720.0,15.9,15.91,15.89,15.9,638720.0
2017-09-27 09:30:00,15.82,15.87,15.82,15.85,402360.0,15.82,15.87,15.82,15.85,402360.0
2017-09-27 09:40:00,15.86,15.87,15.85,15.86,241955.0,15.86,15.87,15.85,15.86,241955.0
2017-09-27 09:50:00,15.85,15.87,15.83,15.83,103880.0,15.85,15.87,15.83,15.83,103880.0
2017-09-27 10:00:00,15.84,15.87,15.82,15.86,350241.0,15.84,15.87,15.82,15.86,350241.0
2017-09-27 10:10:00,15.86,15.89,15.86,15.88,276668.0,15.86,15.89,15.86,15.88,276668.0
2017-09-27 10:20:00,15.87,15.89,15.85,15.86,156692.0,15.87,15.89,15.85,15.86,156692.0
2017-09-27 10:30:00,15.86,15.91,15.85,15.91,197164.0,15.86,15.91,15.85,15.91,197164.0
2017-09-27 10:40:00,15.9,15.91,15.88,15.9,259847.0,15.9,15.91,15.88,15.9,259847.0
2017-09-27 10:50:00,15.89,15.94,15.88,15.9,370262.0,15.89,15.94,15.88,15.9,370262.0
2017-09-27 11:00:00,15.9,15.92,15.88,15.92,303848.0,15.9,15.92,15.88,15.92,303848.0
2017-09-27 11:10:00,15.92,15.94,15.89,15.9,270324.0,15.92,15.94,15.89,15.9,270324.0
2017-09-27 11:20:00,15.9,15.9,15.87,15.9,273582.0,15.9,15.9,15.87,15.9,273582.0
2017-09-27 11:30:00,15.91,15.91,15.89,15.91,326634.0,15.91,15.91,15.89,15.91,326634.0
2017-09-27 11:40:00,15.91,15.91,15.88,15.89,118781.0,15.91,15.91,15.88,15.89,118781.0
2017-09-27 11:50:00,15.89,15.9,15.87,15.88,238063.0,15.89,15.9,15.87,15.88,238063.0
2017-09-27 12:00:00,15.88,15.9,15.87,15.89,188222.0,15.88,15.9,15.87,15.89,188222.0
2017-09-27 12:10:00,15.9,15.92,15.89,15.91,178114.0,15.9,15.92,15.89,15.91,178114.0
2017-09-27 12:20:00,15.91,15.98,15.91,15.96,486726.0,15.91,15.98,15.91,15.96,486726.0
2017-09-27 12:30:00,15.96,15.96,15.93,15.93,121931.0,15.96,15.96,15.93,15.93,121931.0
2017-09-27 12:40:00,15.93,15.94,15.91,15.91,315402.0,15.93,15.94,15.91,15.91,315402.0
2017-09-27 12:50:00,15.91,15.92,15.9,15.91,67626.0,15.91,15.92,15.9,15.91,67626.0
2017-09-27 13:00:00,15.92,15.92,15.89,15.91,105375.0,15.92,15.92,15.89,15.91,105375.0
2017-09-27 13:10:00,15.91,15.92,15.89,15.89,95523.0,15.91,15.92,15.89,15.89,95523.0
2017-09-27 13:20:00,15.89,15.9,15.86,15.86,238736.0,15.89,15.9,15.86,15.86,238736.0
2017-09-27 13:30:00,15.86,15.88,15.86,15.87,38442.0,15.86,15.88,15.86,15.87,38442.0
2017-09-27 13:40:00,15.88,15.88,15.85,15.86,59529.0,15.88,15.88,15.85,15.86,59529.0
2017-09-27 13:50:00,15.86,15.87,15.84,15.85,36385.0,15.86,15.87,15.84,15.85,36385.0
2017-09-27 14:00:00,15.85,15.86,15.84,15.84,72904.0,15.85,15.86,15.84,15.84,72904.0
2017-09-27 14:10:00,15.85,15.85,15.83,15.84,40126.0,15.85,15.85,15.83,15.84,40126.0
2017-09-27 14:20:00,15.85,15.88,15.85,15.87,46013.0,15.85,15.88,15.85,15.87,46013.0
2017-09-27 14:30:00,15.86,15.88,15.85,15.87,54728.0,15.86,15.88,15.85,15.87,54728.0
2017-09-27 14:40:00,15.88,15.88,15.87,15.88,678528.0,15.88,15.88,15.87,15.88,678528.0
2017-09-27 14:50:00,15.88,15.9,15.87,15.88,202703.0,15.88,15.9,15.87,15.88,202703.0
2017-09-27 15:00:00,15.88,15.88,15.86,15.87,95671.0,15.88,15.88,15.86,15.87,95671.0
2017-09-27 15:10:00,15.87,15.88,15.86,15.86,50196.0,15.87,15.88,15.86,15.86,50196.0
2017-09-27 15:20:00,15.86,15.87,15.85,15.85,94503.0,15.86,15.87,15.85,15.85,94503.0
2017-09-27 15:30:00,15.86,15.86,15.84,15.85,87355.0,15.86,15.86,15.84,15.85,87355.0
2017-09-27 15:40:00,15.85,15.86,15.83,15.84,447501.0,15.85,15.86,15.83,15.84,447501.0
2017-09-27 15:50:00,15.84,15.84,15.82,15.82,569646.0,15.84,15.84,15.82,15.82,569646.0
2017-09-28 09:30:00,15.88,15.91,15.87,15.88,274791.0,15.88,15.91,15.87,15.88,274791.0
2017-09-28 09:40:00,15.88,15.89,15.85,15.87,285703.0,15.88,15.89,15.85,15.87,285703.0
2017-09-28 09:50:00,15.87,15.88,15.85,15.85,331752.0,15.87,15.88,15.85,15.85,331752.0
2017-09-28 10:00:00,15.85,15.87,15.83,15.86,143803.0,15.85,15.87,15.83,15.86,143803.0
2017-09-28 10:10:00,15.86,15.87,15.84,15.86,137624.0,15.86,15.87,15.84,15.86,137624.0
2017-09-28 10:20:00,15.85,15.86,15.81,15.82,180662.0,15.85,15.86,15.81,15.82,180662.0
2017-09-28 10:30:00,15.82,15.83,15.8,15.82,185482.0,15.82,15.83,15.8,15.82,185482.0
2017-09-28 10:40:00,15.82,15.84,15.81,15.82,111717.0,15.82,15.84,15.81,15.82,111717.0
2017-09-28 10:50:00,15.83,15.86,15.82,15.85,87077.0,15.83,15.86,15.82,15.85,87077.0
2017-09-28 11:00:00,15.85,15.88,15.84,15.88,204140.0,15.85,15.88,15.84,15.88,204140.0
2017-09-28 11:10:00,15.88,15.9,15.87,15.89,122546.0,15.88,15.9,15.87,15.89,122546.0
2017-09-28 11:20:00,15.89,15.91,15.88,15.88,138079.0,15.89,15.91,15.88,15.88,138079.0
2017-09-28 11:30:00,15.89,15.9,15.86,15.88,84903.0,15.89,15.9,15.86,15.88,84903.0
2017-09-28 11:40:00,15.88,15.89,15.86,15.87,32750.0,15.88,15.89,15.86,15.87,32750.0
2017-09-28 11:50:00,15.86,15.87,15.85,15.86,88647.0,15.86,15.87,15.85,15.86,88647.0
2017-09-28 12:00:00,15.86,15.89,15.85,15.89,64916.0,15.86,15.89,15.85,15.89,64916.0
2017-09-28 12:10:00,15.89,15.9,15.87,15.88,68914.0,15.89,15.9,15.87,15.88,68914.0
2017-09-28 12:20:00,15.89,15.9,15.89,15.89,80776.0,15.89,15.9,15.89,15.89,80776.0
2017-09-28 12:30:00,15.9,15.92,15.89,15.9,252867.0,15.9,15.92,15.89,15.9,252867.0
2017-09-28 12:40:00,15.9,15.93,15.88,15.92,96777.0,15.9,15.93,15.88,15.92,96777.0
2017-09-28 12:50:00,15.91,15.93,15.9,15.91,102926.0,15.91,15.93,15.9,15.91,102926.0
2017-09-28 13:00:00,15.91,15.93,15.9,15.9,139662.0,15.91,15.93,15.9,15.9,139662.0
2017-09-28 13:10:00,15.91,15.91,15.89,15.9,51935.0,15.91,15.91,15.89,15.9,51935.0
2017-09-28 13:20:00,15.9,15.9,15.88,15.88,61452.0,15.9,15.9,15.88,15.88,61452.0
2017-09-28 13:30:00,15.89,15.9,15.88,15.89,27786.0,15.89,15.9,15.88,15.89,27786.0
2017-09-28 13:40:00,15.9,15.92,15.9,15.9,43625.0,15.9,15.92,15.9,15.9,43625.0
2017-09-28 13:50:00,15.9,15.91,15.89,15.91,33286.0,15.9,15.91,15.89,15.91,33286.0
2017-09-28 14:00:00,15.91,15.92,15.9,15.92,34178.0,15.91,15.92,15.9,15.92,34178.0
2017-09-28 14:10:00,15.91,15.94,15.91,15.93,46967.0,15.91,15.94,15.91,15.93,46967.0
2017-09-28 14:20:00,15.93,15.94,15.92,15.94,24535.0,15.93,15.94,15.92,15.94,24535.0
2017-09-28 14:30:00,15.93,15.96,15.93,15.95,36874.0,15.93,15.96,15.93,15.95,36874.0
2017-09-28 14:40:00,15.95,15.96,15.93,15.93,36066.0,15.95,15.96,15.93,15.93,36066.0
2017-09-28 14:50:00,15.94,15.95,15.93,15.95,41146.0,15.94,15.95,15.93,15.95,41146.0
2017-09-28 15:00:00,15.95,15.95,15.93,15.93,40479.0,15.95,15.95,15.93,15.93,40479.0
2017-09-28 15:10:00,15.94,15.94,15.91,15.92,64294.0,15.94,15.94,15.91,15.92,64294.0
2017-09-28 15:20:00,15.92,15.93,15.91,15.93,60185.0,15.92,15.93,15.91,15.93,60185.0
2017-09-28 15:30:00,15.93,15.93,15.92,15.92,73034.0,15.93,15.93,15.92,15.92,73034.0
2017-09-28 15:40:00,15.92,15.93,15.91,15.93,87479.0,15.92,15.93,15.91,15.93,87479.0
2017-09-28 15:50:00,15.92,15.93,15.91,15.91,185269.0,15.92,15.93,15.91,15.91,185269.0
2017-09-29 09:30:00,15.87,15.87,15.76,15.81,599864.0,15.87,15.87,15.76,15.81,599864.0
2017-09-29 09:40:00,15.82,15.85,15.8,15.82,321832.0,15.82,15.85,15.8,15.82,321832.0
2017-09-29 09:50:00,15.81,15.83,15.77,15.81,698091.0,15.81,15.83,15.77,15.81,698091.0
2017-09-29 10:00:00,15.81,15.84,15.8,15.81,208561.0,15.81,15.84,15.8,15.81,208561.0
2017-09-29 10:10:00,15.81,15.84,15.8,15.83,84098.0,15.81,15.84,15.8,15.83,84098.0
2017-09-29 10:20:00,15.83,15.87,15.8,15.86,127033.0,15.83,15.87,15.8,15.86,127033.0
2017-09-29 10:30:00,15.86,15.9,15.83,15.86,201577.0,15.86,15.9,15.83,15.86,201577.0
2017-09-29 10:40:00,15.87,15.89,15.86,15.88,70349.0,15.87,15.89,15.86,15.88,70349.0
2017-09-29 10:50:00,15.88,15.9,15.86,15.89,128237.0,15.88,15.9,15.86,15.89,128237.0
2017-09-29 11:00:00,15.89,15.9,15.87,15.9,84872.0,15.89,15.9,15.87,15.9,84872.0
2017-09-29 11:10:00,15.9,15.91,15.86,15.88,98909.0,15.9,15.91,15.86,15.88,98909.0
2017-09-29 11:20:00,15.89,15.9,15.87,15.9,69255.0,15.89,15.9,15.87,15.9,69255.0
2017-09-29 11:30:00,15.89,15.9,15.87,15.88,49714.0,15.89,15.9,15.87,15.88,49714.0
2017-09-29 11:40:00,15.87,15.88,15.86,15.86,146926.0,15.87,15.88,15.86,15.86,146926.0
2017-09-29 11:50:00,15.86,15.87,15.84,15.85,38760.0,15.86,15.87,15.84,15.85,38760.0
2017-09-29 12:00:00,15.84,15.86,15.84,15.85,42217.0,15.84,15.86,15.84,15.85,42217.0
2017-09-29 12:10:00,15.84,15.85,15.82,15.84,72760.0,15.84,15.85,15.82,15.84,72760.0
2017-09-29 12:20:00,15.84,15.84,15.81,15.83,51879.0,15.84,15.84,15.81,15.83,51879.0
2017-09-29 12:30:00,15.83,15.84,15.82,15.84,77597.0,15.83,15.84,15.82,15.84,77597.0
2017-09-29 12:40:00,15.84,15.84,15.8,15.82,60979.0,15.84,15.84,15.8,15.82,60979.0
2017-09-29 12:50:00,15.82,15.82,15.79,15.8,88763.0,15.82,15.82,15.79,15.8,88763.0
2017-09-29 13:00:00,15.8,15.81,15.79,15.81,51107.0,15.8,15.81,15.79,15.81,51107.0
2017-09-29 13:10:00,15.8,15.81,15.77,15.78,108601.0,15.8,15.81,15.77,15.78,108601.0
2017-09-29 13:20:00,15.78,15.78,15.71,15.74,604087.0,15.78,15.78,15.71,15.74,604087.0
2017-09-29 13:30:00,15.75,15.77,15.75,15.77,51257.0,15.75,15.77,15.75,15.77,51257.0
2017-09-29 13:40:00,15.78,15.81,15.76,15.8,160211.0,15.78,15.81,15.76,15.8,160211.0
2017-09-29 13:50:00,15.8,15.81,15.79,15.79,46572.0,15.8,15.81,15.79,15.79,46572.0
2017-09-29 14:00:00,15.8,15.81,15.78,15.79,53385.0,15.8,15.81,15.78,15.79,53385.0
2017-09-29 14:10:00,15.79,15.8,15.78,15.78,67080.0,15.79,15.8,15.78,15.78,67080.0
2017-09-29 14:20:00,15.79,15.81,15.78,15.8,36648.0,15.79,15.81,15.78,15.8,36648.0
2017-09-29 14:30:00,15.81,15.81,15.79,15.79,26713.0,15.81,15.81,15.79,15.79,26713.0
2017-09-29 14:40:00,15.78,15.79,15.77,15.78,66697.0,15.78,15.79,15.77,15.78,66697.0
2017-09-29 14:50:00,15.78,15.78,15.76,15.76,113198.0,15.78,15.78,15.76,15.76,113198.0
2017-09-29 15:00:00,15.76,15.78,15.75,15.77,191639.0,15.76,15.78,15.75,15.77,191639.0
2017-09-29 15:10:00,15.78,15.78,15.76,15.78,89686.0,15.78,15.78,15.76,15.78,89686.0
2017-09-29 15:20:00,15.77,15.77,15.76,15.77,40137.0,15.77,15.77,15.76,15.77,40137.0
2017-09-29 15:30:00,15.77,15.77,15.76,15.77,52062.0,15.77,15.77,15.76,15.77,52062.0
2017-09-29 15:40:00,15.77,15.77,15.75,15.76,299272.0,15.77,15.77,15.75,15.76,299272.0
2017-09-29 15:50:00,15.76,15.76,15.72,15.74,635651.0,15.76,15.76,15.72,15.74,635651.0
2017-10-02 09:30:00,15.75,15.81,15.74,15.79,468836.0,15.75,15.81,15.74,15.79,468836.0
2017-10-02 09:40:00,15.79,15.81,15.75,15.76,316386.0,15.79,15.81,15.75,15.76,316386.0
2017-10-02 09:50:00,15.75,15.77,15.72,15.74,183082.0,15.75,15.77,15.72,15.74,183082.0
2017-10-02 10:00:00,15.73,15.73,15.68,15.72,675271.0,15.73,15.73,15.68,15.72,675271.0
2017-10-02 10:10:00,15.73,15.74,15.7,15.74,176029.0,15.73,15.74,15.7,15.74,176029.0
2017-10-02 10:20:00,15.74,15.75,15.71,15.73,107878.0,15.74,15.75,15.71,15.73,107878.0
2017-10-02 10:30:00,15.72,15.75,15.71,15.72,83635.0,15.72,15.75,15.71,15.72,83635.0
2017-10-02 10:40:00,15.72,15.75,15.71,15.75,93979.0,15.72,15.75,15.71,15.75,93979.0
2017-10-02 10:50:00,15.74,15.75,15.68,15.69,150916.0,15.74,15.75,15.68,15.69,150916.0
2017-10-02 11:00:00,15.68,15.7,15.66,15.7,169739.0,15.68,15.7,15.66,15.7,169739.0
2017-10-02 11:10:00,15.7,15.71,15.68,15.69,56615.0,15.7,15.71,15.68,15.69,56615.0
2017-10-02 11:20:00,15.69,15.74,15.68,15.73,230066.0,15.69,15.74,15.68,15.73,230066.0
2017-10-02 11:30:00,15.73,15.74,15.71,15.73,91145.0,15.73,15.74,15.71,15.73,91145.0
2017-10-02 11:40:00,15.73,15.75,15.72,15.74,64048.0,15.73,15.75,15.72,15.74,64048.0
2017-10-02 11:50:00,15.74,15.75,15.72,15.74,61652.0,15.74,15.75,15.72,15.74,61652.0
2017-10-02 12:00:00,15.75,15.76,15.74,15.75,63447.0,15.75,15.76,15.74,15.75,63447.0
2017-10-02 12:10:00,15.74,15.76,15.73,15.76,44588.0,15.74,15.76,15.73,15.76,44588.0
2017-10-02 12:20:00,15.76,15.77,15.75,15.76,37980.0,15.76,15.77,15.75,15.76,37980.0
2017-10-02 12:30:00,15.77,15.77,15.75,15.75,25234.0,15.77,15.77,15.75,15.75,25234.0
2017-10-02 12:40:00,15.75,15.76,15.73,15.73,57049.0,15.75,15.76,15.73,15.73,57049.0
2017-10-02 12:50:00,15.74,15.75,15.73,15.73,19415.0,15.74,15.75,15.73,15.73,19415.0
2017-10-02 13:00:00,15.73,15.74,15.71,15.74,73204.0,15.73,15.74,15.71,15.74,73204.0
2017-10-02 13:10:00,15.73,15.74,15.71,15.72,61271.0,15.73,15.74,15.71,15.72,61271.0
2017-10-02 13:20:00,15.71,15.73,15.69,15.7,54200.0,15.71,15.73,15.69,15.7,54200.0
2017-10-02 13:30:00,15.7,15.71,15.69,15.7,119847.0,15.7,15.71,15.69,15.7,119847.0
2017-10-02 13:40:00,15.7,15.71,15.69,15.7,101108.0,15.7,15.71,15.69,15.7,101108.0
2017-10-02 13:50:00,15.71,15.71,15.7,15.71,71295.0,15.71,15.71,15.7,15.71,71295.0
2017-10-02 14:00:00,15.71,15.72,15.7,15.7,40507.0,15.71,15.72,15.7,15.7,40507.0
2017-10-02 14:10:00,15.71,15.72,15.7,15.71,55161.0,15.71,15.72,15.7,15.71,55161.0
2017-10-02 14:20:00,15.72,15.72,15.71,15.72,19277.0,15.72,15.72,15.71,15.72,19277.0
2017-10-02 14:30:00,15.72,15.72,15.71,15.72,18600.0,15.72,15.72,15.71,15.72,18600.0
2017-10-02 14:40:00,15.71,15.72,15.7,15.71,98205.0,15.71,15.72,15.7,15.71,98205.0
2017-10-02 14:50:00,15.71,15.72,15.69,15.69,77473.0,15.71,15.72,15.69,15.69,77473.0
2017-10-02 15:00:00,15.69,15.7,15.68,15.69,111268.0,15.69,15.7,15.68,15.69,111268.0
2017-10-02 15:10:00,15.69,15.7,15.68,15.69,105760.0,15.69,15.7,15.68,15.69,105760.0
2017-10-02 15:20:00,15.69,15.69,15.68,15.68,36630.0,15.69,15.69,15.68,15.68,36630.0
2017-10-02 15:30:00,15.69,15.69,15.68,15.69,79094.0,15.69,15.69,15.68,15.69,79094.0
2017-10-02 15:40:00,15.69,15.69,15.67,15.67,193601.0,15.69,15.69,15.67,15.67,193601.0
2017-10-02 15:50:00,15.68,15.68,15.66,15.67,385999.0,15.68,15.68,15.66,15.67,385999.0
2017-10-03 09:30:00,15.69,15.71,15.68,15.71,272747.0,15.69,15.71,15.68,15.71,272747.0
2017-10-03 09:40:00,15.71,15.74,15.7,15.72,136637.0,15.71,15.74,15.7,15.72,136637.0
2017-10-03 09:50:00,15.72,15.73,15.71,15.71,93350.0,15.72,15.73,15.71,15.71,93350.0
2017-10-03 10:00:00,15.71,15.74,15.7,15.72,290608.0,15.71,15.74,15.7,15.72,290608.0
2017-10-03 10:10:00,15.73,15.74,15.7,15.7,146053.0,15.73,15.74,15.7,15.7,146053.0
2017-10-03 10:20:00,15.7,15.71,15.68,15.69,163323.0,15.7,15.71,15.68,15.69,163323.0
2017-10-03 10:30:00,15.7,15.72,15.68,15.71,115209.0,15.7,15.72,15.68,15.71,115209.0
2017-10-03 10:40:00,15.71,15.73,15.7,15.71,54296.0,15.71,15.73,15.7,15.71,54296.0
2017-10-03 10:50:00,15.72,15.74,15.71,15.72,115911.0,15.72,15.74,15.71,15.72,115911.0
2017-10-03 11:00:00,15.72,15.75,15.72,15.73,167967.0,15.72,15.75,15.72,15.73,167967.0
2017-10-03 11:10:00,15.72,15.74,15.71,15.72,118314.0,15.72,15.74,15.71,15.72,118314.0
2017-10-03 11:20:00,15.71,15.73,15.71,15.73,80824.0,15.71,15.73,15.71,15.73,80824.0
2017-10-03 11:30:00,15.73,15.73,15.71,15.73,100809.0,15.73,15.73,15.71,15.73,100809.0
2017-10-03 11:40:00,15.73,15.74,15.72,15.73,67896.0,15.73,15.74,15.72,15.73,67896.0
2017-10-03 11:50:00,15.73,15.75,15.72,15.72,44318.0,15.73,15.75,15.72,15.72,44318.0
2017-10-03 12:00:00,15.72,15.74,15.72,15.73,60211.0,15.72,15.74,15.72,15.73,60211.0
2017-10-03 12:10:00,15.72,15.73,15.71,15.72,17118.0,15.72,15.73,15.71,15.72,17118.0
2017-10-03 12:20:00,15.71,15.72,15.71,15.71,29841.0,15.71,15.72,15.71,15.71,29841.0
2017-10-03 12:30:00,15.71,15.73,15.71,15.72,51839.0,15.71,15.73,15.71,15.72,51839.0
2017-10-03 12:40:00,15.72,15.73,15.71,15.72,29935.0,15.72,15.73,15.71,15.72,29935.0
2017-10-03 12:50:00,15.71,15.72,15.7,15.71,37890.0,15.71,15.72,15.7,15.71,37890.0
2017-10-03 13:00:00,15.71,15.72,15.7,15.7,19026.0,15.71,15.72,15.7,15.7,19026.0
2017-10-03 13:10:00,15.7,15.72,15.7,15.72,16445.0,15.7,15.72,15.7,15.72,16445.0
2017-10-03 13:20:00,15.72,15.72,15.7,15.7,45094.0,15.72,15.72,15.7,15.7,45094.0
2017-10-03 13:30:00,15.71,15.71,15.7,15.7,21597.0,15.71,15.71,15.7,15.7,21597.0
2017-10-03 13:40:00,15.7,15.71,15.7,15.71,83993.0,15.7,15.71,15.7,15.71,83993.0
2017-10-03 13:50:00,15.71,15.72,15.7,15.71,99714.0,15.71,15.72,15.7,15.71,99714.0
2017-10-03 14:00:00,15.71,15.71,15.7,15.7,32581.0,15.71,15.71,15.7,15.7,32581.0
2017-10-03 14:10:00,15.71,15.72,15.7,15.7,89688.0,15.71,15.72,15.7,15.7,89688.0
2017-10-03 14:20:00,15.71,15.71,15.7,15.71,24589.0,15.71,15.71,15.7,15.71,24589.0
2017-10-03 14:30:00,15.7,15.71,15.7,15.7,32085.0,15.7,15.71,15.7,15.7,32085.0
2017-10-03 14:40:00,15.7,15.71,15.7,15.71,22272.0,15.7,15.71,15.7,15.71,22272.0
2017-10-03 14:50:00,15.71,15.71,15.7,15.71,23263.0,15.71,15.71,15.7,15.71,23263.0
2017-10-03 15:00:00,15.7,15.72,15.7,15.71,116036.0,15.7,15.72,15.7,15.71,116036.0
2017-10-03 15:10:00,15.71,15.72,15.71,15.71,29691.0,15.71,15.72,15.71,15.71,29691.0
2017-10-03 15:20:00,15.72,15.72,15.71,15.72,119516.0,15.72,15.72,15.71,15.72,119516.0
2017-10-03 15:30:00,15.72,15.72,15.71,15.72,45472.0,15.72,15.72,15.71,15.72,45472.0
2017-10-03 15:40:00,15.72,15.72,15.71,15.72,449474.0,15.72,15.72,15.71,15.72,449474.0
2017-10-03 15:50:00,15.71,15.72,15.7,15.71,246858.0,15.71,15.72,15.7,15.71,246858.0
2017-10-04 09:30:00,15.72,15.73,15.66,15.68,250804.0,15.72,15.73,15.66,15.68,250804.0
2017-10-04 09:40:00,15.68,15.71,15.67,15.7,334248.0,15.68,15.71,15.67,15.7,334248.0
2017-10-04 09:50:00,15.7,15.73,15.69,15.71,158349.0,15.7,15.73,15.69,15.71,158349.0
2017-10-04 10:00:00,15.71,15.72,15.62,15.68,1820526.0,15.71,15.72,15.62,15.68,1820526.0
2017-10-04 10:10:00,15.68,15.71,15.67,15.7,324275.0,15.68,15.71,15.67,15.7,324275.0
2017-10-04 10:20:00,15.69,15.74,15.69,15.72,184444.0,15.69,15.74,15.69,15.72,184444.0
2017-10-04 10:30:00,15.73,15.76,15.71,15.73,245604.0,15.73,15.76,15.71,15.73,245604.0
2017-10-04 10:40:00,15.72,15.76,15.71,15.73,104044.0,15.72,15.76,15.71,15.73,104044.0
2017-10-04 10:50:00,15.73,15.76,15.73,15.74,169200.0,15.73,15.76,15.73,15.74,169200.0
2017-10-04 11:00:00,15.74,15.75,15.72,15.73,117803.0,15.74,15.75,15.72,15.73,117803.0
2017-10-04 11:10:00,15.73,15.74,15.71,15.72,109356.0,15.73,15.74,15.71,15.72,109356.0
2017-10-04 11:20:00,15.72,15.73,15.71,15.72,54157.0,15.72,15.73,15.71,15.72,54157.0
2017-10-04 11:30:00,15.71,15.72,15.7,15.72,37070.0,15.71,15.72,15.7,15.72,37070.0
2017-10-04 11:40:00,15.71,15.73,15.7,15.71,78675.0,15.71,15.73,15.7,15.71,78675.0
2017-10-04 11:50:00,15.71,15.72,15.7,15.71,142207.0,15.71,15.72,15.7,15.71,142207.0
2017-10-04 12:00:00,15.71,15.72,15.69,15.71,121217.0,15.71,15.72,15.69,15.71,121217.0
2017-10-04 12:10:00,15.71,15.71,15.67,15.7,118037.0,15.71,15.71,15.67,15.7,118037.0
2017-10-04 12:20:00,15.7,15.71,15.69,15.71,92761.0,15.7,15.71,15.69,15.71,92761.0
2017-10-04 12:30:00,15.7,15.72,15.7,15.71,56081.0,15.7,15.72,15.7,15.71,56081.0
2017-10-04 12:40:00,15.7,15.73,15.7,15.72,103054.0,15.7,15.73,15.7,15.72,103054.0
2017-10-04 12:50:00,15.72,15.73,15.7,15.71,155118.0,15.72,15.73,15.7,15.71,155118.0
2017-10-04 13:00:00,15.7,15.7,15.66,15.67,156302.0,15.7,15.7,15.66,15.67,156302.0
2017-10-04 13:10:00,15.67,15.68,15.66,15.68,42708.0,15.67,15.68,15.66,15.68,42708.0
2017-10-04 13:20:00,15.68,15.71,15.67,15.7,111119.0,15.68,15.71,15.67,15.7,111119.0
2017-10-04 13:30:00,15.71,15.72,15.7,15.71,40930.0,15.71,15.72,15.7,15.71,40930.0
2017-10-04 13:40:00,15.71,15.71,15.69,15.7,80935.0,15.71,15.71,15.69,15.7,80935.0
2017-10-04 13:50:00,15.71,15.71,15.69,15.69,88945.0,15.71,15.71,15.69,15.69,88945.0
2017-10-04 14:00:00,15.69,15.7,15.69,15.69,32132.0,15.69,15.7,15.69,15.69,32132.0
2017-10-04 14:10:00,15.69,15.7,15.68,15.69,23503.0,15.69,15.7,15.68,15.69,23503.0
2017-10-04 14:20:00,15.69,15.7,15.68,15.69,66256.0,15.69,15.7,15.68,15.69,66256.0
2017-10-04 14:30:00,15.7,15.7,15.68,15.68,21636.0,15.7,15.7,15.68,15.68,21636.0
2017-10-04 14:40:00,15.69,15.69,15.68,15.68,27481.0,15.69,15.69,15.68,15.68,27481.0
2017-10-04 14:50:00,15.68,15.69,15.68,15.68,64523.0,15.68,15.69,15.68,15.68,64523.0
2017-10-04 15:00:00,15.68,15.69,15.68,15.69,14913.0,15.68,15.69,15.68,15.69,14913.0
2017-10-04 15:10:00,15.69,15.7,15.68,15.7,76086.0,15.69,15.7,15.68,15.7,76086.0
2017-10-04 15:20:00,15.7,15.72,15.69,15.72,58600.0,15.7,15.72,15.69,15.72,58600.0
2017-10-04 15:30:00,15.72,15.73,15.71,15.71,172025.0,15.72,15.73,15.71,15.71,172025.0
2017-10-04 15:40:00,15.71,15.72,15.7,15.7,44970.0,15.71,15.72,15.7,15.7,44970.0
2017-10-04 15:50:00,15.7,15.7,15.68,15.68,216562.0,15.7,15.7,15.68,15.68,216562.0
2017-10-05 09:30:00,15.76,15.79,15.75,15.76,221284.0,15.76,15.79,15.75,15.76,221284.0
2017-10-05 09:40:00,15.77,15.8,15.76,15.78,338394.0,15.77,15.8,15.76,15.78,338394.0
2017-10-05 09:50:00,15.78,15.8,15.77,15.79,127141.0,15.78,15.8,15.77,15.79,127141.0
2017-10-05 10:00:00,15.78,15.81,15.76,15.81,175603.0,15.78,15.81,15.76,15.81,175603.0
2017-10-05 10:10:00,15.8,15.81,15.79,15.8,77284.0,15.8,15.81,15.79,15.8,77284.0
2017-10-05 10:20:00,15.8,15.8,15.78,15.79,157998.0,15.8,15.8,15.78,15.79,157998.0
2017-10-05 10:30:00,15.78,15.78,15.75,15.76,68779.0,15.78,15.78,15.75,15.76,68779.0
2017-10-05 10:40:00,15.75,15.78,15.74,15.76,137913.0,15.75,15.78,15.74,15.76,137913.0
2017-10-05 10:50:00,15.76,15.78,15.75,15.76,66499.0,15.76,15.78,15.75,15.76,66499.0
2017-10-05 11:00:00,15.76,15.76,15.73,15.73,119613.0,15.76,15.76,15.73,15.73,119613.0
2017-10-05 11:10:00,15.74,15.76,15.73,15.74,152986.0,15.74,15.76,15.73,15.74,152986.0
2017-10-05 11:20:00,15.75,15.76,15.72,15.76,59445.0,15.75,15.76,15.72,15.76,59445.0
2017-10-05 11:30:00,15.76,15.77,15.75,15.76,102398.0,15.76,15.77,15.75,15.76,102398.0
2017-10-05 11:40:00,15.76,15.78,15.75,15.76,102701.0,15.76,15.78,15.75,15.76,102701.0
2017-10-05 11:50:00,15.76,15.77,15.74,15.75,116035.0,15.76,15.77,15.74,15.75,116035.0
2017-10-05 12:00:00,15.74,15.76,15.72,15.75,169521.0,15.74,15.76,15.72,15.75,169521.0
2017-10-05 12:10:00,15.74,15.75,15.74,15.75,57188.0,15.74,15.75,15.74,15.75,57188.0
2017-10-05 12:20:00,15.75,15.76,15.74,15.76,43105.0,15.75,15.76,15.74,15.76,43105.0
2017-10-05 12:30:00,15.76,15.77,15.75,15.77,43280.0,15.76,15.77,15.75,15.77,43280.0
2017-10-05 12:40:00,15.77,15.77,15.75,15.75,85397.0,15.77,15.77,15.75,15.75,85397.0
2017-10-05 12:50:00,15.75,15.76,15.73,15.74,58552.0,15.75,15.76,15.73,15.74,58552.0
2017-10-05 13:00:00,15.73,15.74,15.71,15.74,78469.0,15.73,15.74,15.71,15.74,78469.0
2017-10-05 13:10:00,15.74,15.74,15.72,15.73,64471.0,15.74,15.74,15.72,15.73,64471.0
2017-10-05 13:20:00,15.73,15.73,15.69,15.7,224970.0,15.73,15.73,15.69,15.7,224970.0
2017-10-05 13:30:00,15.71,15.72,15.7,15.71,42859.0,15.71,15.72,15.7,15.71,42859.0
2017-10-05 13:40:00,15.71,15.72,15.71,15.71,23580.0,15.71,15.72,15.71,15.71,23580.0
2017-10-05 13:50:00,15.71,15.72,15.71,15.72,17291.0,15.71,15.72,15.71,15.72,17291.0
2017-10-05 14:00:00,15.71,15.72,15.7,15.7,51888.0,15.71,15.72,15.7,15.7,51888.0
2017-10-05 14:10:00,15.7,15.71,15.69,15.7,76415.0,15.7,15.71,15.69,15.7,76415.0
2017-10-05 14:20:00,15.7,15.71,15.69,15.69,85998.0,15.7,15.71,15.69,15.69,85998.0
2017-10-05 14:30:00,15.69,15.7,15.68,15.69,86003.0,15.69,15.7,15.68,15.69,86003.0
2017-10-05 14:40:00,15.69,15.7,15.68,15.69,138432.0,15.69,15.7,15.68,15.69,138432.0
2017-10-05 14:50:00,15.69,15.69,15.68,15.68,64582.0,15.69,15.69,15.68,15.68,64582.0
2017-10-05 15:00:00,15.68,15.69,15.66,15.67,232630.0,15.68,15.69,15.66,15.67,232630.0
2017-10-05 15:10:00,15.67,15.69,15.66,15.68,167204.0,15.67,15.69,15.66,15.68,167204.0
2017-10-05 15:20:00,15.68,15.69,15.68,15.69,47651.0,15.68,15.69,15.68,15.69,47651.0
2017-10-05 15:30:00,15.68,15.7,15.68,15.69,126628.0,15.68,15.7,15.68,15.69,126628.0
2017-10-05 15:40:00,15.7,15.7,15.68,15.69,63748.0,15.7,15.7,15.68,15.69,63748.0
2017-10-05 15:50:00,15.69,15.69,15.68,15.68,179112.0,15.69,15.69,15.68,15.68,179112.0
2017-10-06 09:30:00,15.67,15.67,15.5,15.51,1384923.0,15.67,15.67,15.5,15.51,1384923.0
2017-10-06 09:40:00,15.51,15.53,15.47,15.47,563285.0,15.51,15.53,15.47,15.47,563285.0
2017-10-06 09:50:00,15.48,15.48,15.44,15.45,368479.0,15.48,15.48,15.44,15.45,368479.0
2017-10-06 10:00:00,15.45,15.46,15.42,15.45,398989.0,15.45,15.46,15.42,15.45,398989.0
2017-10-06 10:10:00,15.44,15.49,15.43,15.47,316803.0,15.44,15.49,15.43,15.47,316803.0
2017-10-06 10:20:00,15.46,15.53,15.46,15.52,441098.0,15.46,15.53,15.46,15.52,441098.0
2017-10-06 10:30:00,15.52,15.65,15.52,15.63,733607.0,15.52,15.65,15.52,15.63,733607.0
2017-10-06 10:40:00,15.62,15.77,15.62,15.74,733358.0,15.62,15.77,15.62,15.74,733358.0
2017-10-06 10:50:00,15.74,15.78,15.72,15.74,436651.0,15.74,15.78,15.72,15.74,436651.0
2017-10-06 11:00:00,15.75,15.76,15.72,15.74,287655.0,15.75,15.76,15.72,15.74,287655.0
2017-10-06 11:10:00,15.74,15.78,15.74,15.78,157687.0,15.74,15.78,15.74,15.78,157687.0
2017-10-06 11:20:00,15.77,15.78,15.73,15.77,121091.0,15.77,15.78,15.73,15.77,121091.0
2017-10-06 11:30:00,15.76,15.93,15.76,15.89,1802077.0,15.76,15.93,15.76,15.89,1802077.0
2017-10-06 11:40:00,15.89,15.91,15.87,15.9,352442.0,15.89,15.91,15.87,15.9,352442.0
2017-10-06 11:50:00,15.91,15.93,15.89,15.89,502725.0,15.91,15.93,15.89,15.89,502725.0
2017-10-06 12:00:00,15.89,15.92,15.89,15.89,139074.0,15.89,15.92,15.89,15.89,139074.0
2017-10-06 12:10:00,15.9,15.9,15.86,15.86,104886.0,15.9,15.9,15.86,15.86,104886.0
2017-10-06 12:20:00,15.86,15.88,15.85,15.86,114828.0,15.86,15.88,15.85,15.86,114828.0
2017-10-06 12:30:00,15.86,15.87,15.85,15.87,122484.0,15.86,15.87,15.85,15.87,122484.0
2017-10-06 12:40:00,15.87,15.88,15.86,15.88,66563.0,15.87,15.88,15.86,15.88,66563.0
2017-10-06 12:50:00,15.87,15.89,15.85,15.88,242103.0,15.87,15.89,15.85,15.88,242103.0
2017-10-06 13:00:00,15.88,15.89,15.87,15.89,43414.0,15.88,15.89,15.87,15.89,43414.0
2017-10-06 13:10:00,15.89,15.89,15.86,15.86,147711.0,15.89,15.89,15.86,15.86,147711.0
2017-10-06 13:20:00,15.86,15.87,15.79,15.81,350428.0,15.86,15.87,15.79,15.81,350428.0
2017-10-06 13:30:00,15.81,15.82,15.78,15.82,80810.0,15.81,15.82,15.78,15.82,80810.0
2017-10-06 13:40:00,15.81,15.84,15.8,15.83,215825.0,15.81,15.84,15.8,15.83,215825.0
2017-10-06 13:50:00,15.83,15.86,15.82,15.85,118766.0,15.83,15.86,15.82,15.85,118766.0
2017-10-06 14:00:00,15.85,15.86,15.84,15.85,255500.0,15.85,15.86,15.84,15.85,255500.0
2017-10-06 14:10:00,15.85,15.86,15.84,15.84,57488.0,15.85,15.86,15.84,15.84,57488.0
2017-10-06 14:20:00,15.83,15.84,15.81,15.81,89647.0,15.83,15.84,15.81,15.81,89647.0
2017-10-06 14:30:00,15.82,15.83,15.81,15.83,73441.0,15.82,15.83,15.81,15.83,73441.0
2017-10-06 14:40:00,15.83,15.83,15.82,15.82,49214.0,15.83,15.83,15.82,15.82,49214.0
2017-10-06 14:50:00,15.82,15.84,15.82,15.84,53580.0,15.82,15.84,15.82,15.84,53580.0
2017-10-06 15:00:00,15.84,15.86,15.83,15.84,131429.0,15.84,15.86,15.83,15.84,131429.0
2017-10-06 15:10:00,15.85,15.85,15.84,15.84,64653.0,15.85,15.85,15.84,15.84,64653.0
2017-10-06 15:20:00,15.85,15.86,15.84,15.85,79208.0,15.85,15.86,15.84,15.85,79208.0
2017-10-06 15:30:00,15.85,15.86,15.85,15.85,76784.0,15.85,15.86,15.85,15.85,76784.0
2017-10-06 15:40:00,15.85,15.87,15.85,15.86,162417.0,15.85,15.87,15.85,15.86,162417.0
2017-10-06 15:50:00,15.86,15.87,15.85,15.86,463968.0,15.86,15.87,15.85,15.86,463968.0
2017-10-09 09:30:00,15.95,15.99,15.95,15.99,438563.0,15.95,15.99,15.95,15.99,438563.0
2017-10-09 09:40:00,15.99,16.0,15.98,15.99,137195.0,15.99,16.0,15.98,15.99,137195.0
2017-10-09 09:50:00,15.99,16.01,15.97,15.98,271215.0,15.99,16.01,15.97,15.98,271215.0
2017-10-09 10:00:00,15.98,15.99,15.96,15.97,419226.0,15.98,15.99,15.96,15.97,419226.0
2017-10-09 10:10:00,15.97,15.98,15.95,15.96,154634.0,15.97,15.98,15.95,15.96,154634.0
2017-10-09 10:20:00,15.96,15.97,15.95,15.97,174716.0,15.96,15.97,15.95,15.97,174716.0
2017-10-09 10:30:00,15.97,15.97,15.95,15.97,77427.0,15.97,15.97,15.95,15.97,77427.0
2017-10-09 10:40:00,15.97,15.99,15.96,15.99,153121.0,15.97,15.99,15.96,15.99,153121.0
2017-10-09 10:50:00,15.99,16.0,15.97,15.98,146314.0,15.99,16.0,15.97,15.98,146314.0
2017-10-09 11:00:00,15.98,16.0,15.97,16.0,167307.0,15.98,16.0,15.97,16.0,167307.0
2017-10-09 11:10:00,16.0,16.0,15.98,16.0,65641.0,16.0,16.0,15.98,16.0,65641.0
2017-10-09 11:20:00,16.0,16.0,15.98,15.99,57197.0,16.0,16.0,15.98,15.99,57197.0
2017-10-09 11:30:00,15.99,16.0,15.98,15.99,80596.0,15.99,16.0,15.98,15.99,80596.0
2017-10-09 11:40:00,15.98,15.99,15.95,15.95,88846.0,15.98,15.99,15.95,15.95,88846.0
2017-10-09 11:50:00,15.95,15.97,15.94,15.96,217284.0,15.95,15.97,15.94,15.96,217284.0
2017-10-09 12:00:00,15.96,15.96,15.94,15.95,52885.0,15.96,15.96,15.94,15.95,52885.0
2017-10-09 12:10:00,15.95,15.96,15.94,15.95,75848.0,15.95,15.96,15.94,15.95,75848.0
2017-10-09 12:20:00,15.96,15.96,15.93,15.94,109498.0,15.96,15.96,15.93,15.94,109498.0
2017-10-09 12:30:00,15.94,15.97,15.94,15.96,113434.0,15.94,15.97,15.94,15.96,113434.0
2017-10-09 12:40:00,15.96,15.97,15.96,15.97,65937.0,15.96,15.97,15.96,15.97,65937.0
2017-10-09 12:50:00,15.97,15.97,15.96,15.97,82310.0,15.97,15.97,15.96,15.97,82310.0
2017-10-09 13:00:00,15.96,15.98,15.96,15.97,67349.0,15.96,15.98,15.96,15.97,67349.0
2017-10-09 13:10:00,15.97,16.01,15.97,16.01,168020.0,15.97,16.01,15.97,16.01,168020.0
2017-10-09 13:20:00,16.01,16.02,15.99,16.0,185161.0,16.01,16.02,15.99,16.0,185161.0
2017-10-09 13:30:00,16.0,16.0,15.99,16.0,53563.0,16.0,16.0,15.99,16.0,53563.0
2017-10-09 13:40:00,15.99,16.0,15.99,16.0,35716.0,15.99,16.0,15.99,16.0,35716.0
2017-10-09 13:50:00,16.0,16.01,15.99,15.99,70752.0,16.0,16.01,15.99,15.99,70752.0
2017-10-09 14:00:00,15.99,16.0,15.99,15.99,15541.0,15.99,16.0,15.99,15.99,15541.0
2017-10-09 14:10:00,15.99,16.01,15.99,16.0,131527.0,15.99,16.01,15.99,16.0,131527.0
2017-10-09 14:20:00,16.0,16.01,15.99,16.0,57352.0,16.0,16.01,15.99,16.0,57352.0
2017-10-09 14:30:00,16.0,16.01,16.0,16.0,87343.0,16.0,16.01,16.0,16.0,87343.0
2017-10-09 14:40:00,16.01,16.01,16.0,16.0,31717.0,16.01,16.01,16.0,16.0,31717.0
2017-10-09 14:50:00,16.0,16.01,16.0,16.0,54440.0,16.0,16.01,16.0,16.0,54440.0
2017-10-09 15:00:00,16.0,16.01,16.0,16.01,34165.0,16.0,16.01,16.0,16.01,34165.0
2017-10-09 15:10:00,16.0,16.03,16.0,16.03,281355.0,16.0,16.03,16.0,16.03,281355.0
2017-10-09 15:20:00,16.02,16.04,16.02,16.04,137243.0,16.02,16.04,16.02,16.04,137243.0
2017-10-09 15:30:00,16.04,16.04,16.02,16.03,187517.0,16.04,16.04,16.02,16.03,187517.0
2017-10-09 15:40:00,16.03,16.03,16.02,16.03,280206.0,16.03,16.03,16.02,16.03,280206.0
2017-10-09 15:50:00,16.03,16.03,16.02,16.02,299415.0,16.03,16.03,16.02,16.02,299415.0
2017-10-10 09:30:00,16.23,16.24,16.22,16.22,571729.0,16.23,16.24,16.22,16.22,571729.0
2017-10-10 09:40:00,16.22,16.23,16.2,16.23,601107.0,16.22,16.23,16.2,16.23,601107.0
2017-10-10 09:50:00,16.23,16.25,16.22,16.23,400145.0,16.23,16.25,16.22,16.23,400145.0
2017-10-10 10:00:00,16.23,16.25,16.22,16.23,352070.0,16.23,16.25,16.22,16.23,352070.0
2017-10-10 10:10:00,16.23,16.25,16.22,16.24,491371.0,16.23,16.25,16.22,16.24,491371.0
2017-10-10 10:20:00,16.25,16.26,16.23,16.24,225027.0,16.25,16.26,16.23,16.24,225027.0
2017-10-10 10:30:00,16.25,16.26,16.24,16.25,260059.0,16.25,16.26,16.24,16.25,260059.0
2017-10-10 10:40:00,16.25,16.27,16.25,16.25,261347.0,16.25,16.27,16.25,16.25,261347.0
2017-10-10 10:50:00,16.25,16.29,16.25,16.27,250635.0,16.25,16.29,16.25,16.27,250635.0
2017-10-10 11:00:00,16.26,16.27,16.23,16.24,352932.0,16.26,16.27,16.23,16.24,352932.0
2017-10-10 11:10:00,16.23,16.25,16.23,16.23,117238.0,16.23,16.25,16.23,16.23,117238.0
2017-10-10 11:20:00,16.24,16.24,16.21,16.22,127088.0,16.24,16.24,16.21,16.22,127088.0
2017-10-10 11:30:00,16.21,16.23,16.2,16.21,183818.0,16.21,16.23,16.2,16.21,183818.0
2017-10-10 11:40:00,16.21,16.22,16.19,16.21,203398.0,16.21,16.22,16.19,16.21,203398.0
2017-10-10 11:50:00,16.21,16.22,16.21,16.21,53454.0,16.21,16.22,16.21,16.21,53454.0
2017-10-10 12:00:00,16.21,16.22,16.18,16.19,271588.0,16.21,16.22,16.18,16.19,271588.0
2017-10-10 12:10:00,16.2,16.21,16.19,16.19,70745.0,16.2,16.21,16.19,16.19,70745.0
2017-10-10 12:20:00,16.19,16.21,16.19,16.2,66384.0,16.19,16.21,16.19,16.2,66384.0
2017-10-10 12:30:00,16.2,16.21,16.19,16.21,100223.0,16.2,16.21,16.19,16.21,100223.0
2017-10-10 12:40:00,16.21,16.21,16.2,16.21,67783.0,16.21,16.21,16.2,16.21,67783.0
2017-10-10 12:50:00,16.21,16.21,16.2,16.2,55650.0,16.21,16.21,16.2,16.2,55650.0
2017-10-10 13:00:00,16.2,16.22,16.19,16.22,135780.0,16.2,16.22,16.19,16.22,135780.0
2017-10-10 13:10:00,16.21,16.23,16.2,16.22,133433.0,16.21,16.23,16.2,16.22,133433.0
2017-10-10 13:20:00,16.22,16.23,16.21,16.22,110529.0,16.22,16.23,16.21,16.22,110529.0
2017-10-10 13:30:00,16.21,16.22,16.21,16.21,157132.0,16.21,16.22,16.21,16.21,157132.0
2017-10-10 13:40:00,16.21,16.22,16.18,16.2,226354.0,16.21,16.22,16.18,16.2,226354.0
2017-10-10 13:50:00,16.2,16.21,16.18,16.19,105329.0,16.2,16.21,16.18,16.19,105329.0
2017-10-10 14:00:00,16.19,16.2,16.18,16.2,72698.0,16.19,16.2,16.18,16.2,72698.0
2017-10-10 14:10:00,16.2,16.2,16.17,16.18,245998.0,16.2,16.2,16.17,16.18,245998.0
2017-10-10 14:20:00,16.19,16.19,16.18,16.18,39005.0,16.19,16.19,16.18,16.18,39005.0
2017-10-10 14:30:00,16.18,16.19,16.18,16.19,71198.0,16.18,16.19,16.18,16.19,71198.0
2017-10-10 14:40:00,16.18,16.19,16.16,16.18,197067.0,16.18,16.19,16.16,16.18,197067.0
2017-10-10 14:50:00,16.18,16.19,16.16,16.16,154160.0,16.18,16.19,16.16,16.16,154160.0
2017-10-10 15:00:00,16.16,16.17,16.15,16.16,44742.0,16.16,16.17,16.15,16.16,44742.0
2017-10-10 15:10:00,16.16,16.16,16.15,16.16,79557.0,16.16,16.16,16.15,16.16,79557.0
2017-10-10 15:20:00,16.16,16.16,16.15,16.16,52807.0,16.16,16.16,16.15,16.16,52807.0
2017-10-10 15:30:00,16.16,16.17,16.15,16.16,119026.0,16.16,16.17,16.15,16.16,119026.0
2017-10-10 15:40:00,16.16,16.17,16.16,16.17,98520.0,16.16,16.17,16.16,16.17,98520.0
2017-10-10 15:50:00,16.17,16.17,16.15,16.16,518938.0,16.17,16.17,16.15,16.16,518938.0
2017-10-11 09:30:00,16.2,16.22,16.18,16.21,424297.0,16.2,16.22,16.18,16.21,424297.0
2017-10-11 09:40:00,16.2,16.21,16.17,16.19,172952.0,16.2,16.21,16.17,16.19,172952.0
2017-10-11 09:50:00,16.19,16.2,16.18,16.18,93313.0,16.19,16.2,16.18,16.18,93313.0
2017-10-11 10:00:00,16.18,16.2,16.17,16.2,61556.0,16.18,16.2,16.17,16.2,61556.0
2017-10-11 10:10:00,16.19,16.2,16.18,16.19,38262.0,16.19,16.2,16.18,16.19,38262.0
2017-10-11 10:20:00,16.19,16.21,16.16,16.19,66203.0,16.19,16.21,16.16,16.19,66203.0
2017-10-11 10:30:00,16.18,16.2,16.18,16.19,291481.0,16.18,16.2,16.18,16.19,291481.0
2017-10-11 10:40:00,16.19,16.2,16.18,16.19,69627.0,16.19,16.2,16.18,16.19,69627.0
2017-10-11 10:50:00,16.18,16.19,16.16,16.16,73163.0,16.18,16.19,16.16,16.16,73163.0
2017-10-11 11:00:00,16.16,16.17,16.14,16.16,197258.0,16.16,16.17,16.14,16.16,197258.0
2017-10-11 11:10:00,16.16,16.18,16.16,16.17,60843.0,16.16,16.18,16.16,16.17,60843.0
2017-10-11 11:20:00,16.18,16.18,16.14,16.16,80854.0,16.18,16.18,16.14,16.16,80854.0
2017-10-11 11:30:00,16.16,16.16,16.13,16.14,81766.0,16.16,16.16,16.13,16.14,81766.0
2017-10-11 11:40:00,16.14,16.15,16.12,16.14,114870.0,16.14,16.15,16.12,16.14,114870.0
2017-10-11 11:50:00,16.15,16.16,16.14,16.16,121759.0,16.15,16.16,16.14,16.16,121759.0
2017-10-11 12:00:00,16.16,16.16,16.15,16.16,65101.0,16.16,16.16,16.15,16.16,65101.0
2017-10-11 12:10:00,16.15,16.16,16.13,16.14,85180.0,16.15,16.16,16.13,16.14,85180.0
2017-10-11 12:20:00,16.14,16.15,16.11,16.12,72143.0,16.14,16.15,16.11,16.12,72143.0
2017-10-11 12:30:00,16.12,16.14,16.11,16.13,128774.0,16.12,16.14,16.11,16.13,128774.0
2017-10-11 12:40:00,16.13,16.14,16.12,16.14,67189.0,16.13,16.14,16.12,16.14,67189.0
2017-10-11 12:50:00,16.13,16.15,16.12,16.14,63615.0,16.13,16.15,16.12,16.14,63615.0
2017-10-11 13:00:00,16.14,16.15,16.13,16.15,72667.0,16.14,16.15,16.13,16.15,72667.0
2017-10-11 13:10:00,16.14,16.16,16.14,16.16,66679.0,16.14,16.16,16.14,16.16,66679.0
2017-10-11 13:20:00,16.15,16.16,16.15,16.16,92645.0,16.15,16.16,16.15,16.16,92645.0
2017-10-11 13:30:00,16.15,16.16,16.13,16.14,61279.0,16.15,16.16,16.13,16.14,61279.0
2017-10-11 13:40:00,16.14,16.14,16.12,16.13,54700.0,16.14,16.14,16.12,16.13,54700.0
2017-10-11 13:50:00,16.13,16.14,16.12,16.13,85059.0,16.13,16.14,16.12,16.13,85059.0
2017-10-11 14:00:00,16.14,16.2,16.13,16.19,810385.0,16.14,16.2,16.13,16.19,810385.0
2017-10-11 14:10:00,16.19,16.2,16.16,16.19,111714.0,16.19,16.2,16.16,16.19,111714.0
2017-10-11 14:20:00,16.19,16.2,16.18,16.19,89466.0,16.19,16.2,16.18,16.19,89466.0
2017-10-11 14:30:00,16.19,16.22,16.18,16.21,505599.0,16.19,16.22,16.18,16.21,505599.0
2017-10-11 14:40:00,16.21,16.22,16.19,16.2,135290.0,16.21,16.22,16.19,16.2,135290.0
2017-10-11 14:50:00,16.19,16.21,16.19,16.21,79207.0,16.19,16.21,16.19,16.21,79207.0
2017-10-11 15:00:00,16.2,16.21,16.19,16.21,103959.0,16.2,16.21,16.19,16.21,103959.0
2017-10-11 15:10:00,16.21,16.26,16.21,16.26,328867.0,16.21,16.26,16.21,16.26,328867.0
2017-10-11 15:20:00,16.26,16.27,16.25,16.26,190260.0,16.26,16.27,16.25,16.26,190260.0
2017-10-11 15:30:00,16.27,16.28,16.26,16.26,160322.0,16.27,16.28,16.26,16.26,160322.0
2017-10-11 15:40:00,16.26,16.27,16.26,16.27,134395.0,16.26,16.27,16.26,16.27,134395.0
2017-10-11 15:50:00,16.27,16.27,16.25,16.26,861373.0,16.27,16.27,16.25,16.26,861373.0
2017-10-12 09:30:00,16.22,16.24,16.2,16.22,145007.0,16.22,16.24,16.2,16.22,145007.0
2017-10-12 09:40:00,16.22,16.22,16.19,16.2,219421.0,16.22,16.22,16.19,16.2,219421.0
2017-10-12 09:50:00,16.2,16.21,16.17,16.17,121843.0,16.2,16.21,16.17,16.17,121843.0
2017-10-12 10:00:00,16.18,16.19,16.16,16.17,249056.0,16.18,16.19,16.16,16.17,249056.0
2017-10-12 10:10:00,16.18,16.2,16.17,16.2,125031.0,16.18,16.2,16.17,16.2,125031.0
2017-10-12 10:20:00,16.2,16.23,16.2,16.22,127332.0,16.2,16.23,16.2,16.22,127332.0
2017-10-12 10:30:00,16.22,16.27,16.22,16.27,201886.0,16.22,16.27,16.22,16.27,201886.0
2017-10-12 10:40:00,16.26,16.27,16.26,16.26,52412.0,16.26,16.27,16.26,16.26,52412.0
2017-10-12 10:50:00,16.26,16.27,16.25,16.25,71616.0,16.26,16.27,16.25,16.25,71616.0
2017-10-12 11:00:00,16.26,16.27,16.25,16.25,97827.0,16.26,16.27,16.25,16.25,97827.0
2017-10-12 11:10:00,16.26,16.27,16.24,16.24,124051.0,16.26,16.27,16.24,16.24,124051.0
2017-10-12 11:20:00,16.24,16.25,16.23,16.25,70369.0,16.24,16.25,16.23,16.25,70369.0
2017-10-12 11:30:00,16.24,16.26,16.24,16.25,63900.0,16.24,16.26,16.24,16.25,63900.0
2017-10-12 11:40:00,16.25,16.26,16.24,16.25,97719.0,16.25,16.26,16.24,16.25,97719.0
2017-10-12 11:50:00,16.25,16.25,16.23,16.23,103542.0,16.25,16.25,16.23,16.23,103542.0
2017-10-12 12:00:00,16.24,16.25,16.23,16.24,28377.0,16.24,16.25,16.23,16.24,28377.0
2017-10-12 12:10:00,16.24,16.26,16.24,16.25,231454.0,16.24,16.26,16.24,16.25,231454.0
2017-10-12 12:20:00,16.25,16.26,16.25,16.26,63953.0,16.25,16.26,16.25,16.26,63953.0
2017-10-12 12:30:00,16.25,16.29,16.25,16.27,151465.0,16.25,16.29,16.25,16.27,151465.0
2017-10-12 12:40:00,16.27,16.28,16.26,16.27,59422.0,16.27,16.28,16.26,16.27,59422.0
2017-10-12 12:50:00,16.27,16.28,16.26,16.27,68864.0,16.27,16.28,16.26,16.27,68864.0
2017-10-12 13:00:00,16.27,16.28,16.27,16.27,43400.0,16.27,16.28,16.27,16.27,43400.0
2017-10-12 13:10:00,16.28,16.28,16.26,16.27,40296.0,16.28,16.28,16.26,16.27,40296.0
2017-10-12 13:20:00,16.26,16.3,16.26,16.3,122890.0,16.26,16.3,16.26,16.3,122890.0
2017-10-12 13:30:00,16.29,16.29,16.26,16.28,57437.0,16.29,16.29,16.26,16.28,57437.0
2017-10-12 13:40:00,16.28,16.3,16.27,16.29,87623.0,16.28,16.3,16.27,16.29,87623.0
2017-10-12 13:50:00,16.29,16.3,16.28,16.29,89307.0,16.29,16.3,16.28,16.29,89307.0
2017-10-12 14:00:00,16.28,16.29,16.28,16.29,22355.0,16.28,16.29,16.28,16.29,22355.0
2017-10-12 14:10:00,16.28,16.29,16.28,16.28,43964.0,16.28,16.29,16.28,16.28,43964.0
2017-10-12 14:20:00,16.29,16.29,16.27,16.28,127734.0,16.29,16.29,16.27,16.28,127734.0
2017-10-12 14:30:00,16.28,16.29,16.28,16.28,29774.0,16.28,16.29,16.28,16.28,29774.0
2017-10-12 14:40:00,16.28,16.29,16.27,16.29,66093.0,16.28,16.29,16.27,16.29,66093.0
2017-10-12 14:50:00,16.29,16.29,16.26,16.26,57696.0,16.29,16.29,16.26,16.26,57696.0
2017-10-12 15:00:00,16.27,16.28,16.26,16.28,105659.0,16.27,16.28,16.26,16.28,105659.0
2017-10-12 15:10:00,16.28,16.28,16.26,16.27,82286.0,16.28,16.28,16.26,16.27,82286.0
2017-10-12 15:20:00,16.27,16.27,16.26,16.27,49589.0,16.27,16.27,16.26,16.27,49589.0
2017-10-12 15:30:00,16.27,16.27,16.26,16.27,147230.0,16.27,16.27,16.26,16.27,147230.0
2017-10-12 15:40:00,16.26,16.27,16.26,16.27,80326.0,16.26,16.27,16.26,16.27,80326.0
2017-10-12 15:50:00,16.26,16.27,16.26,16.27,278389.0,16.26,16.27,16.26,16.27,278389.0
2017-10-13 09:30:00,16.38,16.39,16.34,16.35,484285.0,16.38,16.39,16.34,16.35,484285.0
2017-10-13 09:40:00,16.35,16.39,16.34,16.38,228191.0,16.35,16.39,16.34,16.38,228191.0
2017-10-13 09:50:00,16.37,16.39,16.36,16.38,147768.0,16.37,16.39,16.36,16.38,147768.0
2017-10-13 10:00:00,16.38,16.38,16.34,16.35,82456.0,16.38,16.38,16.34,16.35,82456.0
2017-10-13 10:10:00,16.34,16.35,16.32,16.34,302041.0,16.34,16.35,16.32,16.34,302041.0
2017-10-13 10:20:00,16.34,16.36,16.33,16.34,137940.0,16.34,16.36,16.33,16.34,137940.0
2017-10-13 10:30:00,16.34,16.35,16.32,16.34,144526.0,16.34,16.35,16.32,16.34,144526.0
2017-10-13 10:40:00,16.34,16.36,16.33,16.34,173680.0,16.34,16.36,16.33,16.34,173680.0
2017-10-13 10:50:00,16.34,16.35,16.31,16.33,142375.0,16.34,16.35,16.31,16.33,142375.0
2017-10-13 11:00:00,16.33,16.35,16.32,16.34,147268.0,16.33,16.35,16.32,16.34,147268.0
2017-10-13 11:10:00,16.35,16.35,16.33,16.35,85833.0,16.35,16.35,16.33,16.35,85833.0
2017-10-13 11:20:00,16.35,16.37,16.34,16.36,197485.0,16.35,16.37,16.34,16.36,197485.0
2017-10-13 11:30:00,16.36,16.37,16.35,16.37,71649.0,16.36,16.37,16.35,16.37,71649.0
2017-10-13 11:40:00,16.37,16.37,16.35,16.36,183634.0,16.37,16.37,16.35,16.36,183634.0
2017-10-13 11:50:00,16.36,16.37,16.35,16.36,211173.0,16.36,16.37,16.35,16.36,211173.0
2017-10-13 12:00:00,16.36,16.38,16.35,16.37,104262.0,16.36,16.38,16.35,16.37,104262.0
2017-10-13 12:10:00,16.38,16.38,16.37,16.38,25147.0,16.38,16.38,16.37,16.38,25147.0
2017-10-13 12:20:00,16.37,16.39,16.37,16.37,168197.0,16.37,16.39,16.37,16.37,168197.0
2017-10-13 12:30:00,16.38,16.39,16.37,16.39,125819.0,16.38,16.39,16.37,16.39,125819.0
2017-10-13 12:40:00,16.38,16.39,16.37,16.37,106229.0,16.38,16.39,16.37,16.37,106229.0
2017-10-13 12:50:00,16.37,16.39,16.37,16.39,90362.0,16.37,16.39,16.37,16.39,90362.0
2017-10-13 13:00:00,16.39,16.4,16.38,16.39,85772.0,16.39,16.4,16.38,16.39,85772.0
2017-10-13 13:10:00,16.39,16.41,16.38,16.39,167696.0,16.39,16.41,16.38,16.39,167696.0
2017-10-13 13:20:00,16.39,16.42,16.39,16.42,207163.0,16.39,16.42,16.39,16.42,207163.0
2017-10-13 13:30:00,16.42,16.42,16.39,16.39,135313.0,16.42,16.42,16.39,16.39,135313.0
2017-10-13 13:40:00,16.39,16.39,16.38,16.39,160197.0,16.39,16.39,16.38,16.39,160197.0
2017-10-13 13:50:00,16.38,16.4,16.38,16.4,84756.0,16.38,16.4,16.38,16.4,84756.0
2017-10-13 14:00:00,16.39,16.4,16.38,16.39,45960.0,16.39,16.4,16.38,16.39,45960.0
2017-10-13 14:10:00,16.39,16.39,16.37,16.38,202781.0,16.39,16.39,16.37,16.38,202781.0
2017-10-13 14:20:00,16.39,16.4,16.38,16.4,74816.0,16.39,16.4,16.38,16.4,74816.0
2017-10-13 14:30:00,16.39,16.4,16.39,16.39,90631.0,16.39,16.4,16.39,16.39,90631.0
2017-10-13 14:40:00,16.4,16.4,16.38,16.39,67716.0,16.4,16.4,16.38,16.39,67716.0
2017-10-13 14:50:00,16.39,16.4,16.38,16.39,51751.0,16.39,16.4,16.38,16.39,51751.0
2017-10-13 15:00:00,16.39,16.4,16.39,16.39,32162.0,16.39,16.4,16.39,16.39,32162.0
2017-10-13 15:10:00,16.39,16.4,16.39,16.4,91778.0,16.39,16.4,16.39,16.4,91778.0
2017-10-13 15:20:00,16.4,16.41,16.39,16.41,144225.0,16.4,16.41,16.39,16.41,144225.0
2017-10-13 15:30:00,16.41,16.42,16.4,16.42,181433.0,16.41,16.42,16.4,16.42,181433.0
2017-10-13 15:40:00,16.41,16.42,16.41,16.42,427223.0,16.41,16.42,16.41,16.42,427223.0
2017-10-13 15:50:00,16.41,16.43,16.41,16.42,558870.0,16.41,16.43,16.41,16.42,558870.0
2017-10-16 09:30:00,16.43,16.47,16.42,16.47,440567.0,16.43,16.47,16.42,16.47,440567.0
2017-10-16 09:40:00,16.47,16.47,16.44,16.45,411238.0,16.47,16.47,16.44,16.45,411238.0
2017-10-16 09:50:00,16.44,16.47,16.44,16.46,249990.0,16.44,16.47,16.44,16.46,249990.0
2017-10-16 10:00:00,16.46,16.47,16.44,16.45,137314.0,16.46,16.47,16.44,16.45,137314.0
2017-10-16 10:10:00,16.46,16.47,16.45,16.46,123560.0,16.46,16.47,16.45,16.46,123560.0
2017-10-16 10:20:00,16.46,16.48,16.46,16.48,221755.0,16.46,16.48,16.46,16.48,221755.0
2017-10-16 10:30:00,16.48,16.49,16.47,16.48,250852.0,16.48,16.49,16.47,16.48,250852.0
2017-10-16 10:40:00,16.48,16.49,16.45,16.45,235934.0,16.48,16.49,16.45,16.45,235934.0
2017-10-16 10:50:00,16.45,16.46,16.44,16.45,376350.0,16.45,16.46,16.44,16.45,376350.0
2017-10-16 11:00:00,16.45,16.46,16.43,16.43,71587.0,16.45,16.46,16.43,16.43,71587.0
2017-10-16 11:10:00,16.44,16.44,16.41,16.41,118521.0,16.44,16.44,16.41,16.41,118521.0
2017-10-16 11:20:00,16.41,16.44,16.4,16.43,133913.0,16.41,16.44,16.4,16.43,133913.0
2017-10-16 11:30:00,16.43,16.44,16.42,16.42,87668.0,16.43,16.44,16.42,16.42,87668.0
2017-10-16 11:40:00,16.43,16.44,16.41,16.42,82795.0,16.43,16.44,16.41,16.42,82795.0
2017-10-16 11:50:00,16.42,16.42,16.4,16.41,85129.0,16.42,16.42,16.4,16.41,85129.0
2017-10-16 12:00:00,16.41,16.42,16.4,16.41,60620.0,16.41,16.42,16.4,16.41,60620.0
2017-10-16 12:10:00,16.41,16.41,16.39,16.41,62138.0,16.41,16.41,16.39,16.41,62138.0
2017-10-16 12:20:00,16.41,16.42,16.4,16.41,59627.0,16.41,16.42,16.4,16.41,59627.0
2017-10-16 12:30:00,16.41,16.43,16.4,16.42,73204.0,16.41,16.43,16.4,16.42,73204.0
2017-10-16 12:40:00,16.42,16.43,16.42,16.42,31748.0,16.42,16.43,16.42,16.42,31748.0
2017-10-16 12:50:00,16.43,16.43,16.42,16.42,40945.0,16.43,16.43,16.42,16.42,40945.0
2017-10-16 13:00:00,16.42,16.43,16.41,16.41,43795.0,16.42,16.43,16.41,16.41,43795.0
2017-10-16 13:10:00,16.42,16.42,16.39,16.39,118103.0,16.42,16.42,16.39,16.39,118103.0
2017-10-16 13:20:00,16.4,16.41,16.36,16.38,267713.0,16.4,16.41,16.36,16.38,267713.0
2017-10-16 13:30:00,16.38,16.38,16.35,16.35,173957.0,16.38,16.38,16.35,16.35,173957.0
2017-10-16 13:40:00,16.36,16.37,16.34,16.36,81433.0,16.36,16.37,16.34,16.36,81433.0
2017-10-16 13:50:00,16.35,16.38,16.35,16.37,92946.0,16.35,16.38,16.35,16.37,92946.0
2017-10-16 14:00:00,16.37,16.38,16.36,16.37,172784.0,16.37,16.38,16.36,16.37,172784.0
2017-10-16 14:10:00,16.37,16.37,16.32,16.34,241570.0,16.37,16.37,16.32,16.34,241570.0
2017-10-16 14:20:00,16.35,16.35,16.3,16.31,194407.0,16.35,16.35,16.3,16.31,194407.0
2017-10-16 14:30:00,16.31,16.31,16.26,16.28,368605.0,16.31,16.31,16.26,16.28,368605.0
2017-10-16 14:40:00,16.27,16.29,16.26,16.27,142151.0,16.27,16.29,16.26,16.27,142151.0
2017-10-16 14:50:00,16.28,16.28,16.26,16.26,75252.0,16.28,16.28,16.26,16.26,75252.0
2017-10-16 15:00:00,16.26,16.26,16.15,16.2,1002451.0,16.26,16.26,16.15,16.2,1002451.0
2017-10-16 15:10:00,16.2,16.21,16.18,16.2,234503.0,16.2,16.21,16.18,16.2,234503.0
2017-10-16 15:20:00,16.2,16.22,16.2,16.21,87945.0,16.2,16.22,16.2,16.21,87945.0
2017-10-16 15:30:00,16.21,16.22,16.2,16.21,193369.0,16.21,16.22,16.2,16.21,193369.0
2017-10-16 15:40:00,16.21,16.25,16.21,16.25,298138.0,16.21,16.25,16.21,16.25,298138.0
2017-10-16 15:50:00,16.25,16.26,16.24,16.26,575811.0,16.25,16.26,16.24,16.26,575811.0
2017-10-17 09:30:00,16.11,16.15,16.1,16.13,696365.0,16.11,16.15,16.1,16.13,696365.0
2017-10-17 09:40:00,16.14,16.15,16.11,16.11,317572.0,16.14,16.15,16.11,16.11,317572.0
2017-10-17 09:50:00,16.11,16.12,16.09,16.12,250308.0,16.11,16.12,16.09,16.12,250308.0
2017-10-17 10:00:00,16.11,16.14,16.09,16.14,532391.0,16.11,16.14,16.09,16.14,532391.0
2017-10-17 10:10:00,16.13,16.15,16.13,16.15,156994.0,16.13,16.15,16.13,16.15,156994.0
2017-10-17 10:20:00,16.14,16.17,16.14,16.15,198971.0,16.14,16.17,16.14,16.15,198971.0
2017-10-17 10:30:00,16.15,16.15,16.12,16.13,156238.0,16.15,16.15,16.12,16.13,156238.0
2017-10-17 10:40:00,16.12,16.13,16.05,16.08,656666.0,16.12,16.13,16.05,16.08,656666.0
2017-10-17 10:50:00,16.07,16.1,16.06,16.07,497335.0,16.07,16.1,16.06,16.07,497335.0
2017-10-17 11:00:00,16.08,16.09,16.04,16.07,269765.0,16.08,16.09,16.04,16.07,269765.0
2017-10-17 11:10:00,16.08,16.08,16.02,16.04,522464.0,16.08,16.08,16.02,16.04,522464.0
2017-10-17 11:20:00,16.04,16.08,16.04,16.06,264043.0,16.04,16.08,16.04,16.06,264043.0
2017-10-17 11:30:00,16.06,16.07,16.04,16.06,157990.0,16.06,16.07,16.04,16.06,157990.0
2017-10-17 11:40:00,16.06,16.07,16.04,16.06,133580.0,16.06,16.07,16.04,16.06,133580.0
2017-10-17 11:50:00,16.05,16.07,16.04,16.05,114233.0,16.05,16.07,16.04,16.05,114233.0
2017-10-17 12:00:00,16.05,16.07,16.04,16.06,39185.0,16.05,16.07,16.04,16.06,39185.0
2017-10-17 12:10:00,16.07,16.08,16.05,16.06,66383.0,16.07,16.08,16.05,16.06,66383.0
2017-10-17 12:20:00,16.06,16.08,16.05,16.07,166556.0,16.06,16.08,16.05,16.07,166556.0
2017-10-17 12:30:00,16.07,16.09,16.07,16.08,104481.0,16.07,16.09,16.07,16.08,104481.0
2017-10-17 12:40:00,16.09,16.09,16.07,16.09,75941.0,16.09,16.09,16.07,16.09,75941.0
2017-10-17 12:50:00,16.09,16.09,16.07,16.08,55775.0,16.09,16.09,16.07,16.08,55775.0
2017-10-17 13:00:00,16.07,16.08,16.06,16.07,128542.0,16.07,16.08,16.06,16.07,128542.0
2017-10-17 13:10:00,16.07,16.08,16.07,16.08,49921.0,16.07,16.08,16.07,16.08,49921.0
2017-10-17 13:20:00,16.07,16.09,16.06,16.07,132567.0,16.07,16.09,16.06,16.07,132567.0
2017-10-17 13:30:00,16.07,16.09,16.06,16.06,81782.0,16.07,16.09,16.06,16.06,81782.0
2017-10-17 13:40:00,16.07,16.08,16.06,16.07,97484.0,16.07,16.08,16.06,16.07,97484.0
2017-10-17 13:50:00,16.08,16.09,16.07,16.07,37510.0,16.08,16.09,16.07,16.07,37510.0
2017-10-17 14:00:00,16.07,16.09,16.07,16.09,67594.0,16.07,16.09,16.07,16.09,67594.0
2017-10-17 14:10:00,16.09,16.1,16.08,16.1,83375.0,16.09,16.1,16.08,16.1,83375.0
2017-10-17 14:20:00,16.1,16.12,16.09,16.12,32254.0,16.1,16.12,16.09,16.12,32254.0
2017-10-17 14:30:00,16.11,16.11,16.09,16.1,79759.0,16.11,16.11,16.09,16.1,79759.0
2017-10-17 14:40:00,16.1,16.11,16.1,16.1,43443.0,16.1,16.11,16.1,16.1,43443.0
2017-10-17 14:50:00,16.1,16.12,16.09,16.11,66459.0,16.1,16.12,16.09,16.11,66459.0
2017-10-17 15:00:00,16.11,16.12,16.1,16.11,97719.0,16.11,16.12,16.1,16.11,97719.0
2017-10-17 15:10:00,16.11,16.12,16.1,16.12,57306.0,16.11,16.12,16.1,16.12,57306.0
2017-10-17 15:20:00,16.11,16.12,16.1,16.1,64942.0,16.11,16.12,16.1,16.1,64942.0
2017-10-17 15:30:00,16.11,16.11,16.1,16.11,48476.0,16.11,16.11,16.1,16.11,48476.0
2017-10-17 15:40:00,16.11,16.11,16.09,16.1,226639.0,16.11,16.11,16.09,16.1,226639.0
2017-10-17 15:50:00,16.09,16.1,16.09,16.1,535807.0,16.09,16.1,16.09,16.1,535807.0
2017-10-18 09:30:00,16.06,16.09,16.05,16.07,268587.0,16.06,16.09,16.05,16.07,268587.0
2017-10-18 09:40:00,16.07,16.09,16.06,16.07,126387.0,16.07,16.09,16.06,16.07,126387.0
2017-10-18 09:50:00,16.06,16.07,16.04,16.05,106687.0,16.06,16.07,16.04,16.05,106687.0
2017-10-18 10:00:00,16.05,16.06,16.04,16.05,254766.0,16.05,16.06,16.04,16.05,254766.0
2017-10-18 10:10:00,16.04,16.05,16.02,16.04,150446.0,16.04,16.05,16.02,16.04,150446.0
2017-10-18 10:20:00,16.05,16.06,16.04,16.04,70921.0,16.05,16.06,16.04,16.04,70921.0
2017-10-18 10:30:00,16.05,16.07,16.04,16.05,197109.0,16.05,16.07,16.04,16.05,197109.0
2017-10-18 10:40:00,16.05,16.07,16.05,16.05,183555.0,16.05,16.07,16.05,16.05,183555.0
2017-10-18 10:50:00,16.05,16.06,16.03,16.04,108428.0,16.05,16.06,16.03,16.04,108428.0
2017-10-18 11:00:00,16.04,16.05,16.02,16.03,225613.0,16.04,16.05,16.02,16.03,225613.0
2017-10-18 11:10:00,16.02,16.03,16.01,16.03,131100.0,16.02,16.03,16.01,16.03,131100.0
2017-10-18 11:20:00,16.02,16.03,16.01,16.01,53727.0,16.02,16.03,16.01,16.01,53727.0
2017-10-18 11:30:00,16.01,16.03,16.01,16.03,69786.0,16.01,16.03,16.01,16.03,69786.0
2017-10-18 11:40:00,16.02,16.05,16.01,16.05,83203.0,16.02,16.05,16.01,16.05,83203.0
2017-10-18 11:50:00,16.05,16.07,16.04,16.06,81985.0,16.05,16.07,16.04,16.06,81985.0
2017-10-18 12:00:00,16.05,16.07,16.05,16.07,120443.0,16.05,16.07,16.05,16.07,120443.0
2017-10-18 12:10:00,16.07,16.07,16.06,16.06,14973.0,16.07,16.07,16.06,16.06,14973.0
2017-10-18 12:20:00,16.07,16.08,16.06,16.07,65683.0,16.07,16.08,16.06,16.07,65683.0
2017-10-18 12:30:00,16.07,16.08,16.06,16.06,94913.0,16.07,16.08,16.06,16.06,94913.0
2017-10-18 12:40:00,16.07,16.07,16.05,16.05,47728.0,16.07,16.07,16.05,16.05,47728.0
2017-10-18 12:50:00,16.05,16.06,16.03,16.04,81017.0,16.05,16.06,16.03,16.04,81017.0
2017-10-18 13:00:00,16.04,16.05,16.03,16.04,290156.0,16.04,16.05,16.03,16.04,290156.0
2017-10-18 13:10:00,16.03,16.04,16.03,16.03,32063.0,16.03,16.04,16.03,16.03,32063.0
2017-10-18 13:20:00,16.04,16.05,16.02,16.04,72803.0,16.04,16.05,16.02,16.04,72803.0
2017-10-18 13:30:00,16.04,16.05,16.03,16.05,81435.0,16.04,16.05,16.03,16.05,81435.0
2017-10-18 13:40:00,16.05,16.05,16.04,16.04,22045.0,16.05,16.05,16.04,16.04,22045.0
2017-10-18 13:50:00,16.04,16.05,16.04,16.05,57160.0,16.04,16.05,16.04,16.05,57160.0
2017-10-18 14:00:00,16.05,16.06,16.04,16.05,59724.0,16.05,16.06,16.04,16.05,59724.0
2017-10-18 14:10:00,16.05,16.06,16.04,16.05,46061.0,16.05,16.06,16.04,16.05,46061.0
2017-10-18 14:20:00,16.05,16.06,16.05,16.06,36044.0,16.05,16.06,16.05,16.06,36044.0
2017-10-18 14:30:00,16.05,16.07,16.05,16.05,54457.0,16.05,16.07,16.05,16.05,54457.0
2017-10-18 14:40:00,16.06,16.06,16.05,16.05,67279.0,16.06,16.06,16.05,16.05,67279.0
2017-10-18 14:50:00,16.05,16.06,16.05,16.06,43037.0,16.05,16.06,16.05,16.06,43037.0
2017-10-18 15:00:00,16.05,16.06,16.05,16.05,36933.0,16.05,16.06,16.05,16.05,36933.0
2017-10-18 15:10:00,16.05,16.06,16.05,16.05,73259.0,16.05,16.06,16.05,16.05,73259.0
2017-10-18 15:20:00,16.06,16.06,16.05,16.05,26314.0,16.06,16.06,16.05,16.05,26314.0
2017-10-18 15:30:00,16.05,16.06,16.05,16.05,42537.0,16.05,16.06,16.05,16.05,42537.0
2017-10-18 15:40:00,16.05,16.06,16.05,16.05,101917.0,16.05,16.06,16.05,16.05,101917.0
2017-10-18 15:50:00,16.05,16.06,16.04,16.05,305966.0,16.05,16.06,16.04,16.05,305966.0
2017-10-19 09:30:00,16.06,16.11,16.05,16.1,403908.0,16.06,16.11,16.05,16.1,403908.0
2017-10-19 09:40:00,16.1,16.12,16.09,16.11,177785.0,16.1,16.12,16.09,16.11,177785.0
2017-10-19 09:50:00,16.11,16.11,16.09,16.1,187953.0,16.11,16.11,16.09,16.1,187953.0
2017-10-19 10:00:00,16.1,16.12,16.08,16.09,192531.0,16.1,16.12,16.08,16.09,192531.0
2017-10-19 10:10:00,16.09,16.11,16.08,16.1,85068.0,16.09,16.11,16.08,16.1,85068.0
2017-10-19 10:20:00,16.09,16.1,16.08,16.09,115853.0,16.09,16.1,16.08,16.09,115853.0
2017-10-19 10:30:00,16.09,16.12,16.08,16.11,111683.0,16.09,16.12,16.08,16.11,111683.0
2017-10-19 10:40:00,16.12,16.25,16.1,16.21,1013028.0,16.12,16.25,16.1,16.21,1013028.0
2017-10-19 10:50:00,16.22,16.25,16.21,16.22,307677.0,16.22,16.25,16.21,16.22,307677.0
2017-10-19 11:00:00,16.22,16.25,16.21,16.21,467891.0,16.22,16.25,16.21,16.21,467891.0
2017-10-19 11:10:00,16.21,16.3,16.21,16.26,390244.0,16.21,16.3,16.21,16.26,390244.0
2017-10-19 11:20:00,16.26,16.3,16.25,16.29,240941.0,16.26,16.3,16.25,16.29,240941.0
2017-10-19 11:30:00,16.29,16.31,16.27,16.28,234626.0,16.29,16.31,16.27,16.28,234626.0
2017-10-19 11:40:00,16.27,16.28,16.26,16.27,143657.0,16.27,16.28,16.26,16.27,143657.0
2017-10-19 11:50:00,16.27,16.29,16.27,16.27,68528.0,16.27,16.29,16.27,16.27,68528.0
2017-10-19 12:00:00,16.27,16.28,16.26,16.27,142608.0,16.27,16.28,16.26,16.27,142608.0
2017-10-19 12:10:00,16.27,16.27,16.25,16.27,85942.0,16.27,16.27,16.25,16.27,85942.0
2017-10-19 12:20:00,16.26,16.28,16.25,16.25,84855.0,16.26,16.28,16.25,16.25,84855.0
2017-10-19 12:30:00,16.26,16.26,16.24,16.25,110362.0,16.26,16.26,16.24,16.25,110362.0
2017-10-19 12:40:00,16.25,16.26,16.24,16.25,102036.0,16.25,16.26,16.24,16.25,102036.0
2017-10-19 12:50:00,16.25,16.26,16.25,16.26,69575.0,16.25,16.26,16.25,16.26,69575.0
2017-10-19 13:00:00,16.26,16.27,16.25,16.25,65567.0,16.26,16.27,16.25,16.25,65567.0
2017-10-19 13:10:00,16.25,16.27,16.25,16.26,50199.0,16.25,16.27,16.25,16.26,50199.0
2017-10-19 13:20:00,16.27,16.29,16.26,16.28,119687.0,16.27,16.29,16.26,16.28,119687.0
2017-10-19 13:30:00,16.28,16.29,16.28,16.28,31043.0,16.28,16.29,16.28,16.28,31043.0
2017-10-19 13:40:00,16.28,16.29,16.26,16.26,45715.0,16.28,16.29,16.26,16.26,45715.0
2017-10-19 13:50:00,16.27,16.27,16.25,16.26,39726.0,16.27,16.27,16.25,16.26,39726.0
2017-10-19 14:00:00,16.26,16.27,16.26,16.26,11931.0,16.26,16.27,16.26,16.26,11931.0
2017-10-19 14:10:00,16.26,16.27,16.24,16.25,115448.0,16.26,16.27,16.24,16.25,115448.0
2017-10-19 14:20:00,16.25,16.26,16.24,16.25,27967.0,16.25,16.26,16.24,16.25,27967.0
2017-10-19 14:30:00,16.25,16.25,16.23,16.24,215931.0,16.25,16.25,16.23,16.24,215931.0
2017-10-19 14:40:00,16.25,16.25,16.23,16.23,153293.0,16.25,16.25,16.23,16.23,153293.0
2017-10-19 14:50:00,16.23,16.25,16.23,16.23,102373.0,16.23,16.25,16.23,16.23,102373.0
2017-10-19 15:00:00,16.23,16.24,16.22,16.23,84708.0,16.23,16.24,16.22,16.23,84708.0
2017-10-19 15:10:00,16.23,16.24,16.22,16.23,57044.0,16.23,16.24,16.22,16.23,57044.0
2017-10-19 15:20:00,16.24,16.25,16.23,16.23,184439.0,16.24,16.25,16.23,16.23,184439.0
2017-10-19 15:30:00,16.23,16.24,16.23,16.23,181279.0,16.23,16.24,16.23,16.23,181279.0
2017-10-19 15:40:00,16.23,16.25,16.23,16.25,216670.0,16.23,16.25,16.23,16.25,216670.0
2017-10-19 15:50:00,16.25,16.3,16.24,16.28,999834.0,16.25,16.3,16.24,16.28,999834.0
2017-10-20 09:30:00,16.17,16.23,16.17,16.23,345158.0,16.17,16.23,16.17,16.23,345158.0
2017-10-20 09:40:00,16.23,16.25,16.22,16.24,303602.0,16.23,16.25,16.22,16.24,303602.0
2017-10-20 09:50:00,16.24,16.25,16.21,16.21,165445.0,16.24,16.25,16.21,16.21,165445.0
2017-10-20 10:00:00,16.21,16.23,16.19,16.22,107705.0,16.21,16.23,16.19,16.22,107705.0
2017-10-20 10:10:00,16.21,16.24,16.21,16.24,123338.0,16.21,16.24,16.21,16.24,123338.0
2017-10-20 10:20:00,16.24,16.24,16.22,16.24,65774.0,16.24,16.24,16.22,16.24,65774.0
2017-10-20 10:30:00,16.24,16.26,16.23,16.24,400892.0,16.24,16.26,16.23,16.24,400892.0
2017-10-20 10:40:00,16.23,16.24,16.19,16.2,169629.0,16.23,16.24,16.19,16.2,169629.0
2017-10-20 10:50:00,16.2,16.2,16.15,16.15,423318.0,16.2,16.2,16.15,16.15,423318.0
2017-10-20 11:00:00,16.15,16.16,16.07,16.09,709734.0,16.15,16.16,16.07,16.09,709734.0
2017-10-20 11:10:00,16.08,16.1,16.04,16.08,385258.0,16.08,16.1,16.04,16.08,385258.0
2017-10-20 11:20:00,16.08,16.09,16.05,16.07,168624.0,16.08,16.09,16.05,16.07,168624.0
2017-10-20 11:30:00,16.08,16.09,15.98,16.02,744100.0,16.08,16.09,15.98,16.02,744100.0
2017-10-20 11:40:00,16.02,16.05,16.01,16.03,328839.0,16.02,16.05,16.01,16.03,328839.0
2017-10-20 11:50:00,16.03,16.06,16.03,16.06,305938.0,16.03,16.06,16.03,16.06,305938.0
2017-10-20 12:00:00,16.05,16.09,16.04,16.09,172653.0,16.05,16.09,16.04,16.09,172653.0
2017-10-20 12:10:00,16.09,16.12,16.07,16.08,439028.0,16.09,16.12,16.07,16.08,439028.0
2017-10-20 12:20:00,16.07,16.09,16.06,16.07,247984.0,16.07,16.09,16.06,16.07,247984.0
2017-10-20 12:30:00,16.07,16.09,16.06,16.08,163347.0,16.07,16.09,16.06,16.08,163347.0
2017-10-20 12:40:00,16.08,16.11,16.08,16.1,144758.0,16.08,16.11,16.08,16.1,144758.0
2017-10-20 12:50:00,16.1,16.13,16.08,16.12,96687.0,16.1,16.13,16.08,16.12,96687.0
2017-10-20 13:00:00,16.13,16.14,16.12,16.13,75407.0,16.13,16.14,16.12,16.13,75407.0
2017-10-20 13:10:00,16.13,16.13,16.11,16.11,55066.0,16.13,16.13,16.11,16.11,55066.0
2017-10-20 13:20:00,16.11,16.12,16.08,16.08,33190.0,16.11,16.12,16.08,16.08,33190.0
2017-10-20 13:30:00,16.07,16.09,16.06,16.09,54333.0,16.07,16.09,16.06,16.09,54333.0
2017-10-20 13:40:00,16.09,16.1,16.08,16.09,53316.0,16.09,16.1,16.08,16.09,53316.0
2017-10-20 13:50:00,16.09,16.09,16.08,16.09,59250.0,16.09,16.09,16.08,16.09,59250.0
2017-10-20 14:00:00,16.08,16.09,16.04,16.05,83923.0,16.08,16.09,16.04,16.05,83923.0
2017-10-20 14:10:00,16.05,16.09,16.05,16.07,498688.0,16.05,16.09,16.05,16.07,498688.0
2017-10-20 14:20:00,16.07,16.09,16.06,16.08,114420.0,16.07,16.09,16.06,16.08,114420.0
2017-10-20 14:30:00,16.09,16.09,16.07,16.08,88333.0,16.09,16.09,16.07,16.08,88333.0
2017-10-20 14:40:00,16.08,16.08,16.06,16.08,45283.0,16.08,16.08,16.06,16.08,45283.0
2017-10-20 14:50:00,16.07,16.08,16.06,16.06,72271.0,16.07,16.08,16.06,16.06,72271.0
2017-10-20 15:00:00,16.07,16.07,16.05,16.06,85858.0,16.07,16.07,16.05,16.06,85858.0
2017-10-20 15:10:00,16.05,16.09,16.05,16.09,168201.0,16.05,16.09,16.05,16.09,168201.0
2017-10-20 15:20:00,16.08,16.09,16.07,16.09,71451.0,16.08,16.09,16.07,16.09,71451.0
2017-10-20 15:30:00,16.09,16.09,16.08,16.09,57821.0,16.09,16.09,16.08,16.09,57821.0
2017-10-20 15:40:00,16.09,16.1,16.08,16.1,343770.0,16.09,16.1,16.08,16.1,343770.0
2017-10-20 15:50:00,16.1,16.1,16.08,16.08,513653.0,16.1,16.1,16.08,16.08,513653.0
2017-10-23 09:30:00,15.97,16.0,15.97,15.98,459532.0,15.97,16.0,15.97,15.98,459532.0
2017-10-23 09:40:00,15.98,16.0,15.97,16.0,306034.0,15.98,16.0,15.97,16.0,306034.0
2017-10-23 09:50:00,16.0,16.0,15.96,15.98,164232.0,16.0,16.0,15.96,15.98,164232.0
2017-10-23 10:00:00,15.99,16.01,15.98,16.0,113492.0,15.99,16.01,15.98,16.0,113492.0
2017-10-23 10:10:00,15.99,16.0,15.98,15.98,86342.0,15.99,16.0,15.98,15.98,86342.0
2017-10-23 10:20:00,15.98,15.99,15.95,15.97,124586.0,15.98,15.99,15.95,15.97,124586.0
2017-10-23 10:30:00,15.97,15.99,15.96,15.97,100838.0,15.97,15.99,15.96,15.97,100838.0
2017-10-23 10:40:00,15.96,15.98,15.95,15.97,294246.0,15.96,15.98,15.95,15.97,294246.0
2017-10-23 10:50:00,15.97,15.99,15.95,15.96,157939.0,15.97,15.99,15.95,15.96,157939.0
2017-10-23 11:00:00,15.95,15.98,15.95,15.97,105126.0,15.95,15.98,15.95,15.97,105126.0
2017-10-23 11:10:00,15.98,15.99,15.97,15.97,66782.0,15.98,15.99,15.97,15.97,66782.0
2017-10-23 11:20:00,15.97,15.98,15.95,15.95,106993.0,15.97,15.98,15.95,15.95,106993.0
2017-10-23 11:30:00,15.96,15.96,15.92,15.95,196345.0,15.96,15.96,15.92,15.95,196345.0
2017-10-23 11:40:00,15.95,15.97,15.95,15.96,86280.0,15.95,15.97,15.95,15.96,86280.0
2017-10-23 11:50:00,15.97,16.09,15.96,16.04,777630.0,15.97,16.09,15.96,16.04,777630.0
2017-10-23 12:00:00,16.05,16.08,16.04,16.06,155958.0,16.05,16.08,16.04,16.06,155958.0
2017-10-23 12:10:00,16.07,16.1,16.06,16.09,177231.0,16.07,16.1,16.06,16.09,177231.0
2017-10-23 12:20:00,16.09,16.1,16.08,16.09,216266.0,16.09,16.1,16.08,16.09,216266.0
2017-10-23 12:30:00,16.09,16.12,16.08,16.11,137736.0,16.09,16.12,16.08,16.11,137736.0
2017-10-23 12:40:00,16.12,16.16,16.11,16.12,214037.0,16.12,16.16,16.11,16.12,214037.0
2017-10-23 12:50:00,16.12,16.14,16.11,16.13,188064.0,16.12,16.14,16.11,16.13,188064.0
2017-10-23 13:00:00,16.13,16.15,16.12,16.12,177909.0,16.13,16.15,16.12,16.12,177909.0
2017-10-23 13:10:00,16.13,16.14,16.12,16.13,100467.0,16.13,16.14,16.12,16.13,100467.0
2017-10-23 13:20:00,16.13,16.14,16.09,16.1,109516.0,16.13,16.14,16.09,16.1,109516.0
2017-10-23 13:30:00,16.1,16.11,16.09,16.1,57394.0,16.1,16.11,16.09,16.1,57394.0
2017-10-23 13:40:00,16.1,16.12,16.1,16.11,16621.0,16.1,16.12,16.1,16.11,16621.0
2017-10-23 13:50:00,16.12,16.12,16.1,16.1,24094.0,16.12,16.12,16.1,16.1,24094.0
2017-10-23 14:00:00,16.11,16.11,16.1,16.11,30236.0,16.11,16.11,16.1,16.11,30236.0
2017-10-23 14:10:00,16.1,16.11,16.08,16.1,50669.0,16.1,16.11,16.08,16.1,50669.0
2017-10-23 14:20:00,16.1,16.11,16.09,16.1,29267.0,16.1,16.11,16.09,16.1,29267.0
2017-10-23 14:30:00,16.11,16.12,16.1,16.11,66952.0,16.11,16.12,16.1,16.11,66952.0
2017-10-23 14:40:00,16.11,16.12,16.1,16.11,71280.0,16.11,16.12,16.1,16.11,71280.0
2017-10-23 14:50:00,16.11,16.12,16.1,16.1,180098.0,16.11,16.12,16.1,16.1,180098.0
2017-10-23 15:00:00,16.11,16.11,16.1,16.11,51678.0,16.11,16.11,16.1,16.11,51678.0
2017-10-23 15:10:00,16.11,16.12,16.1,16.11,107704.0,16.11,16.12,16.1,16.11,107704.0
2017-10-23 15:20:00,16.11,16.13,16.1,16.13,91852.0,16.11,16.13,16.1,16.13,91852.0
2017-10-23 15:30:00,16.13,16.15,16.12,16.14,209395.0,16.13,16.15,16.12,16.14,209395.0
2017-10-23 15:40:00,16.15,16.15,16.14,16.14,139515.0,16.15,16.15,16.14,16.14,139515.0
2017-10-23 15:50:00,16.15,16.16,16.14,16.15,378929.0,16.15,16.16,16.14,16.15,378929.0
2017-10-24 09:30:00,16.02,16.03,15.97,16.01,634338.0,16.02,16.03,15.97,16.01,634338.0
2017-10-24 09:40:00,16.0,16.02,15.98,16.0,333274.0,16.0,16.02,15.98,16.0,333274.0
2017-10-24 09:50:00,16.01,16.02,15.98,15.99,90353.0,16.01,16.02,15.98,15.99,90353.0
2017-10-24 10:00:00,15.99,16.05,15.99,16.02,346724.0,15.99,16.05,15.99,16.02,346724.0
2017-10-24 10:10:00,16.01,16.01,15.98,16.0,167158.0,16.01,16.01,15.98,16.0,167158.0
2017-10-24 10:20:00,16.0,16.0,15.97,15.99,267377.0,16.0,16.0,15.97,15.99,267377.0
2017-10-24 10:30:00,15.99,16.0,15.98,15.99,94805.0,15.99,16.0,15.98,15.99,94805.0
2017-10-24 10:40:00,15.99,16.0,15.98,16.0,134746.0,15.99,16.0,15.98,16.0,134746.0
2017-10-24 10:50:00,16.0,16.01,15.94,15.95,299633.0,16.0,16.01,15.94,15.95,299633.0
2017-10-24 11:00:00,15.95,15.98,15.94,15.98,166924.0,15.95,15.98,15.94,15.98,166924.0
2017-10-24 11:10:00,15.98,15.99,15.97,15.98,34139.0,15.98,15.99,15.97,15.98,34139.0
2017-10-24 11:20:00,15.99,16.0,15.97,16.0,124929.0,15.99,16.0,15.97,16.0,124929.0
2017-10-24 11:30:00,16.0,16.01,15.99,16.01,88255.0,16.0,16.01,15.99,16.01,88255.0
2017-10-24 11:40:00,16.01,16.01,15.99,16.01,48299.0,16.01,16.01,15.99,16.01,48299.0
2017-10-24 11:50:00,16.01,16.02,15.99,16.01,195986.0,16.01,16.02,15.99,16.01,195986.0
2017-10-24 12:00:00,16.02,16.02,16.0,16.0,23634.0,16.02,16.02,16.0,16.0,23634.0
2017-10-24 12:10:00,16.01,16.01,15.99,15.99,38127.0,16.01,16.01,15.99,15.99,38127.0
2017-10-24 12:20:00,16.0,16.0,15.98,15.99,36729.0,16.0,16.0,15.98,15.99,36729.0
2017-10-24 12:30:00,15.99,15.99,15.98,15.99,42164.0,15.99,15.99,15.98,15.99,42164.0
2017-10-24 12:40:00,15.99,16.0,15.98,16.0,51403.0,15.99,16.0,15.98,16.0,51403.0
2017-10-24 12:50:00,16.0,16.0,15.99,15.99,15221.0,16.0,16.0,15.99,15.99,15221.0
2017-10-24 13:00:00,16.0,16.0,15.98,15.99,45118.0,16.0,16.0,15.98,15.99,45118.0
2017-10-24 13:10:00,15.99,16.01,15.98,16.0,187894.0,15.99,16.01,15.98,16.0,187894.0
2017-10-24 13:20:00,16.01,16.02,16.0,16.0,127971.0,16.01,16.02,16.0,16.0,127971.0
2017-10-24 13:30:00,16.0,16.01,15.99,16.0,33498.0,16.0,16.01,15.99,16.0,33498.0
2017-10-24 13:40:00,16.01,16.01,15.99,15.99,13635.0,16.01,16.01,15.99,15.99,13635.0
2017-10-24 13:50:00,15.99,16.01,15.99,16.0,99340.0,15.99,16.01,15.99,16.0,99340.0
2017-10-24 14:00:00,16.0,16.0,15.99,16.0,21466.0,16.0,16.0,15.99,16.0,21466.0
2017-10-24 14:10:00,16.0,16.0,15.99,16.0,27235.0,16.0,16.0,15.99,16.0,27235.0
2017-10-24 14:20:00,15.99,16.01,15.99,16.0,59002.0,15.99,16.01,15.99,16.0,59002.0
2017-10-24 14:30:00,16.0,16.02,16.0,16.02,51938.0,16.0,16.02,16.0,16.02,51938.0
2017-10-24 14:40:00,16.01,16.05,16.01,16.04,106601.0,16.01,16.05,16.01,16.04,106601.0
2017-10-24 14:50:00,16.04,16.06,16.03,16.05,135476.0,16.04,16.06,16.03,16.05,135476.0
2017-10-24 15:00:00,16.05,16.1,16.02,16.05,600388.0,16.05,16.1,16.02,16.05,600388.0
2017-10-24 15:10:00,16.06,16.07,16.03,16.03,293099.0,16.06,16.07,16.03,16.03,293099.0
2017-10-24 15:20:00,16.04,16.05,16.01,16.02,226279.0,16.04,16.05,16.01,16.02,226279.0
2017-10-24 15:30:00,16.02,16.04,16.0,16.0,167485.0,16.02,16.04,16.0,16.0,167485.0
2017-10-24 15:40:00,16.01,16.02,16.0,16.01,118443.0,16.01,16.02,16.0,16.01,118443.0
2017-10-24 15:50:00,16.01,16.03,16.0,16.02,449600.0,16.01,16.03,16.0,16.02,449600.0
2017-10-25 09:30:00,16.04,16.05,16.01,16.01,201749.0,16.04,16.05,16.01,16.01,201749.0
2017-10-25 09:40:00,16.02,16.02,15.99,16.0,183470.0,16.02,16.02,15.99,16.0,183470.0
2017-10-25 09:50:00,16.0,16.01,15.98,16.0,247952.0,16.0,16.01,15.98,16.0,247952.0
2017-10-25 10:00:00,16.0,16.02,15.96,15.98,342392.0,16.0,16.02,15.96,15.98,342392.0
2017-10-25 10:10:00,15.97,16.04,15.93,16.02,386731.0,15.97,16.04,15.93,16.02,386731.0
2017-10-25 10:20:00,16.02,16.03,15.99,16.01,228223.0,16.02,16.03,15.99,16.01,228223.0
2017-10-25 10:30:00,16.01,16.01,15.98,15.99,49623.0,16.01,16.01,15.98,15.99,49623.0
2017-10-25 10:40:00,15.99,16.01,15.97,15.98,80388.0,15.99,16.01,15.97,15.98,80388.0
2017-10-25 10:50:00,15.98,15.99,15.96,15.98,107216.0,15.98,15.99,15.96,15.98,107216.0
2017-10-25 11:00:00,15.99,16.0,15.98,15.99,87022.0,15.99,16.0,15.98,15.99,87022.0
2017-10-25 11:10:00,15.98,15.99,15.96,15.99,140885.0,15.98,15.99,15.96,15.99,140885.0
2017-10-25 11:20:00,15.99,16.02,15.98,16.0,88624.0,15.99,16.02,15.98,16.0,88624.0
2017-10-25 11:30:00,16.0,16.01,15.97,15.98,73911.0,16.0,16.01,15.97,15.98,73911.0
2017-10-25 11:40:00,15.98,16.0,15.97,15.99,78961.0,15.98,16.0,15.97,15.99,78961.0
2017-10-25 11:50:00,15.98,16.0,15.97,15.99,64976.0,15.98,16.0,15.97,15.99,64976.0
2017-10-25 12:00:00,15.99,16.03,15.98,16.01,122724.0,15.99,16.03,15.98,16.01,122724.0
2017-10-25 12:10:00,16.01,16.02,16.0,16.01,57464.0,16.01,16.02,16.0,16.01,57464.0
2017-10-25 12:20:00,16.0,16.04,16.0,16.01,130744.0,16.0,16.04,16.0,16.01,130744.0
2017-10-25 12:30:00,16.0,16.01,15.99,16.0,127077.0,16.0,16.01,15.99,16.0,127077.0
2017-10-25 12:40:00,16.01,16.02,15.99,15.99,61313.0,16.01,16.02,15.99,15.99,61313.0
2017-10-25 12:50:00,15.99,16.0,15.98,16.0,90199.0,15.99,16.0,15.98,16.0,90199.0
2017-10-25 13:00:00,16.0,16.01,15.99,16.0,103302.0,16.0,16.01,15.99,16.0,103302.0
2017-10-25 13:10:00,15.99,16.0,15.98,15.98,53432.0,15.99,16.0,15.98,15.98,53432.0
2017-10-25 13:20:00,15.98,15.99,15.96,15.98,77448.0,15.98,15.99,15.96,15.98,77448.0
2017-10-25 13:30:00,15.99,16.0,15.98,15.99,81879.0,15.99,16.0,15.98,15.99,81879.0
2017-10-25 13:40:00,15.99,15.99,15.97,15.97,28539.0,15.99,15.99,15.97,15.97,28539.0
2017-10-25 13:50:00,15.97,15.98,15.96,15.98,66700.0,15.97,15.98,15.96,15.98,66700.0
2017-10-25 14:00:00,15.98,15.99,15.97,15.98,33294.0,15.98,15.99,15.97,15.98,33294.0
2017-10-25 14:10:00,15.98,15.99,15.97,15.98,49611.0,15.98,15.99,15.97,15.98,49611.0
2017-10-25 14:20:00,15.99,16.0,15.98,15.99,54400.0,15.99,16.0,15.98,15.99,54400.0
2017-10-25 14:30:00,16.0,16.0,15.99,15.99,29005.0,16.0,16.0,15.99,15.99,29005.0
2017-10-25 14:40:00,15.99,16.0,15.99,16.0,26135.0,15.99,16.0,15.99,16.0,26135.0
2017-10-25 14:50:00,15.99,16.0,15.99,15.99,19853.0,15.99,16.0,15.99,15.99,19853.0
2017-10-25 15:00:00,16.0,16.0,15.99,16.0,72993.0,16.0,16.0,15.99,16.0,72993.0
2017-10-25 15:10:00,16.0,16.02,15.99,16.01,53362.0,16.0,16.02,15.99,16.01,53362.0
2017-10-25 15:20:00,16.0,16.01,16.0,16.0,35137.0,16.0,16.01,16.0,16.0,35137.0
2017-10-25 15:30:00,16.0,16.01,16.0,16.0,42270.0,16.0,16.01,16.0,16.0,42270.0
2017-10-25 15:40:00,16.0,16.02,16.0,16.0,93201.0,16.0,16.02,16.0,16.0,93201.0
2017-10-25 15:50:00,16.0,16.01,16.0,16.0,258360.0,16.0,16.01,16.0,16.0,258360.0
2017-10-26 09:30:00,15.97,15.97,15.95,15.95,247002.0,15.97,15.97,15.95,15.95,247002.0
2017-10-26 09:40:00,15.95,15.98,15.93,15.94,332730.0,15.95,15.98,15.93,15.94,332730.0
2017-10-26 09:50:00,15.95,15.97,15.94,15.97,190109.0,15.95,15.97,15.94,15.97,190109.0
2017-10-26 10:00:00,15.96,15.99,15.95,15.96,90499.0,15.96,15.99,15.95,15.96,90499.0
2017-10-26 10:10:00,15.96,15.98,15.95,15.97,302083.0,15.96,15.98,15.95,15.97,302083.0
2017-10-26 10:20:00,15.98,16.0,15.96,15.98,217797.0,15.98,16.0,15.96,15.98,217797.0
2017-10-26 10:30:00,15.98,16.0,15.96,15.99,110546.0,15.98,16.0,15.96,15.99,110546.0
2017-10-26 10:40:00,15.98,16.0,15.95,15.97,187538.0,15.98,16.0,15.95,15.97,187538.0
2017-10-26 10:50:00,15.96,15.98,15.95,15.97,220935.0,15.96,15.98,15.95,15.97,220935.0
2017-10-26 11:00:00,15.98,15.98,15.95,15.96,188304.0,15.98,15.98,15.95,15.96,188304.0
2017-10-26 11:10:00,15.96,15.98,15.94,15.97,219485.0,15.96,15.98,15.94,15.97,219485.0
2017-10-26 11:20:00,15.97,15.98,15.94,15.94,126953.0,15.97,15.98,15.94,15.94,126953.0
2017-10-26 11:30:00,15.94,15.96,15.93,15.95,85486.0,15.94,15.96,15.93,15.95,85486.0
2017-10-26 11:40:00,15.96,15.97,15.94,15.96,105881.0,15.96,15.97,15.94,15.96,105881.0
2017-10-26 11:50:00,15.96,15.98,15.96,15.97,64196.0,15.96,15.98,15.96,15.97,64196.0
2017-10-26 12:00:00,15.97,15.98,15.97,15.97,16311.0,15.97,15.98,15.97,15.97,16311.0
2017-10-26 12:10:00,15.97,15.98,15.96,15.96,16561.0,15.97,15.98,15.96,15.96,16561.0
2017-10-26 12:20:00,15.96,15.97,15.93,15.94,65203.0,15.96,15.97,15.93,15.94,65203.0
2017-10-26 12:30:00,15.94,15.94,15.88,15.9,350725.0,15.94,15.94,15.88,15.9,350725.0
2017-10-26 12:40:00,15.89,15.9,15.86,15.88,247052.0,15.89,15.9,15.86,15.88,247052.0
2017-10-26 12:50:00,15.88,15.89,15.87,15.89,125681.0,15.88,15.89,15.87,15.89,125681.0
2017-10-26 13:00:00,15.88,15.9,15.86,15.89,203086.0,15.88,15.9,15.86,15.89,203086.0
2017-10-26 13:10:00,15.89,15.89,15.87,15.87,92547.0,15.89,15.89,15.87,15.87,92547.0
2017-10-26 13:20:00,15.87,15.88,15.85,15.86,190287.0,15.87,15.88,15.85,15.86,190287.0
2017-10-26 13:30:00,15.85,15.86,15.84,15.85,126583.0,15.85,15.86,15.84,15.85,126583.0
2017-10-26 13:40:00,15.85,15.85,15.81,15.82,224748.0,15.85,15.85,15.81,15.82,224748.0
2017-10-26 13:50:00,15.83,15.85,15.83,15.84,105049.0,15.83,15.85,15.83,15.84,105049.0
2017-10-26 14:00:00,15.83,15.85,15.82,15.85,123051.0,15.83,15.85,15.82,15.85,123051.0
2017-10-26 14:10:00,15.85,15.85,15.83,15.85,295877.0,15.85,15.85,15.83,15.85,295877.0
2017-10-26 14:20:00,15.85,15.86,15.84,15.85,52834.0,15.85,15.86,15.84,15.85,52834.0
2017-10-26 14:30:00,15.86,15.87,15.85,15.87,102368.0,15.86,15.87,15.85,15.87,102368.0
2017-10-26 14:40:00,15.87,15.87,15.84,15.86,123458.0,15.87,15.87,15.84,15.86,123458.0
2017-10-26 14:50:00,15.86,15.87,15.85,15.86,137885.0,15.86,15.87,15.85,15.86,137885.0
2017-10-26 15:00:00,15.86,15.87,15.84,15.85,155137.0,15.86,15.87,15.84,15.85,155137.0
2017-10-26 15:10:00,15.85,15.86,15.84,15.84,99944.0,15.85,15.86,15.84,15.84,99944.0
2017-10-26 15:20:00,15.85,15.86,15.84,15.85,109872.0,15.85,15.86,15.84,15.85,109872.0
2017-10-26 15:30:00,15.85,15.85,15.84,15.85,67039.0,15.85,15.85,15.84,15.85,67039.0
2017-10-26 15:40:00,15.85,15.85,15.83,15.84,170900.0,15.85,15.85,15.83,15.84,170900.0
2017-10-26 15:50:00,15.84,15.85,15.83,15.84,519451.0,15.84,15.85,15.83,15.84,519451.0
2017-10-27 09:30:00,15.74,15.75,15.71,15.73,438961.0,15.74,15.75,15.71,15.73,438961.0
2017-10-27 09:40:00,15.73,15.75,15.71,15.75,248381.0,15.73,15.75,15.71,15.75,248381.0
2017-10-27 09:50:00,15.74,15.75,15.7,15.71,155673.0,15.74,15.75,15.7,15.71,155673.0
2017-10-27 10:00:00,15.71,15.88,15.69,15.87,1842540.0,15.71,15.88,15.69,15.87,1842540.0
2017-10-27 10:10:00,15.87,15.87,15.8,15.82,232166.0,15.87,15.87,15.8,15.82,232166.0
2017-10-27 10:20:00,15.82,15.82,15.79,15.8,186351.0,15.82,15.82,15.79,15.8,186351.0
2017-10-27 10:30:00,15.8,15.83,15.79,15.8,105270.0,15.8,15.83,15.79,15.8,105270.0
2017-10-27 10:40:00,15.8,15.82,15.79,15.79,89622.0,15.8,15.82,15.79,15.79,89622.0
2017-10-27 10:50:00,15.8,15.8,15.77,15.79,112262.0,15.8,15.8,15.77,15.79,112262.0
2017-10-27 11:00:00,15.79,15.81,15.79,15.8,96042.0,15.79,15.81,15.79,15.8,96042.0
2017-10-27 11:10:00,15.8,15.81,15.78,15.79,108979.0,15.8,15.81,15.78,15.79,108979.0
2017-10-27 11:20:00,15.78,15.82,15.78,15.81,134093.0,15.78,15.82,15.78,15.81,134093.0
2017-10-27 11:30:00,15.81,15.83,15.81,15.83,29852.0,15.81,15.83,15.81,15.83,29852.0
2017-10-27 11:40:00,15.82,15.82,15.8,15.81,85454.0,15.82,15.82,15.8,15.81,85454.0
2017-10-27 11:50:00,15.8,15.81,15.79,15.8,60255.0,15.8,15.81,15.79,15.8,60255.0
2017-10-27 12:00:00,15.8,15.82,15.79,15.79,152671.0,15.8,15.82,15.79,15.79,152671.0
2017-10-27 12:10:00,15.79,15.8,15.78,15.79,72734.0,15.79,15.8,15.78,15.79,72734.0
2017-10-27 12:20:00,15.8,15.8,15.78,15.8,96114.0,15.8,15.8,15.78,15.8,96114.0
2017-10-27 12:30:00,15.79,15.82,15.79,15.81,29769.0,15.79,15.82,15.79,15.81,29769.0
2017-10-27 12:40:00,15.82,15.83,15.8,15.81,56448.0,15.82,15.83,15.8,15.81,56448.0
2017-10-27 12:50:00,15.81,15.81,15.79,15.79,54253.0,15.81,15.81,15.79,15.79,54253.0
2017-10-27 13:00:00,15.79,15.81,15.79,15.8,65722.0,15.79,15.81,15.79,15.8,65722.0
2017-10-27 13:10:00,15.8,15.82,15.8,15.82,60297.0,15.8,15.82,15.8,15.82,60297.0
2017-10-27 13:20:00,15.82,15.83,15.81,15.82,122862.0,15.82,15.83,15.81,15.82,122862.0
2017-10-27 13:30:00,15.82,15.84,15.82,15.84,33448.0,15.82,15.84,15.82,15.84,33448.0
2017-10-27 13:40:00,15.83,15.84,15.82,15.83,39577.0,15.83,15.84,15.82,15.83,39577.0
2017-10-27 13:50:00,15.83,15.84,15.82,15.84,41811.0,15.83,15.84,15.82,15.84,41811.0
2017-10-27 14:00:00,15.84,15.84,15.83,15.84,179426.0,15.84,15.84,15.83,15.84,179426.0
2017-10-27 14:10:00,15.84,15.85,15.83,15.85,219142.0,15.84,15.85,15.83,15.85,219142.0
2017-10-27 14:20:00,15.85,15.87,15.85,15.86,157378.0,15.85,15.87,15.85,15.86,157378.0
2017-10-27 14:30:00,15.86,15.88,15.85,15.87,74291.0,15.86,15.88,15.85,15.87,74291.0
2017-10-27 14:40:00,15.86,15.87,15.86,15.87,26258.0,15.86,15.87,15.86,15.87,26258.0
2017-10-27 14:50:00,15.86,15.9,15.86,15.89,243403.0,15.86,15.9,15.86,15.89,243403.0
2017-10-27 15:00:00,15.89,15.9,15.88,15.9,134379.0,15.89,15.9,15.88,15.9,134379.0
2017-10-27 15:10:00,15.9,15.91,15.89,15.9,109293.0,15.9,15.91,15.89,15.9,109293.0
2017-10-27 15:20:00,15.9,15.93,15.9,15.92,172096.0,15.9,15.93,15.9,15.92,172096.0
2017-10-27 15:30:00,15.92,15.92,15.89,15.9,168419.0,15.92,15.92,15.89,15.9,168419.0
2017-10-27 15:40:00,15.89,15.91,15.89,15.9,144446.0,15.89,15.91,15.89,15.9,144446.0
2017-10-27 15:50:00,15.9,15.91,15.9,15.9,455052.0,15.9,15.91,15.9,15.9,455052.0
2017-10-30 09:30:00,15.86,15.87,15.84,15.86,321062.0,15.86,15.87,15.84,15.86,321062.0
2017-10-30 09:40:00,15.86,15.86,15.83,15.84,279404.0,15.86,15.86,15.83,15.84,279404.0
2017-10-30 09:50:00,15.84,15.85,15.82,15.84,204354.0,15.84,15.85,15.82,15.84,204354.0
2017-10-30 10:00:00,15.85,15.85,15.82,15.82,96095.0,15.85,15.85,15.82,15.82,96095.0
2017-10-30 10:10:00,15.83,15.84,15.82,15.82,96358.0,15.83,15.84,15.82,15.82,96358.0
2017-10-30 10:20:00,15.83,15.83,15.8,15.81,148397.0,15.83,15.83,15.8,15.81,148397.0
2017-10-30 10:30:00,15.8,15.84,15.8,15.84,58961.0,15.8,15.84,15.8,15.84,58961.0
2017-10-30 10:40:00,15.84,15.86,15.83,15.85,157696.0,15.84,15.86,15.83,15.85,157696.0
2017-10-30 10:50:00,15.85,15.86,15.84,15.85,65049.0,15.85,15.86,15.84,15.85,65049.0
2017-10-30 11:00:00,15.85,15.85,15.82,15.83,81624.0,15.85,15.85,15.82,15.83,81624.0
2017-10-30 11:10:00,15.83,15.84,15.81,15.84,120929.0,15.83,15.84,15.81,15.84,120929.0
2017-10-30 11:20:00,15.84,15.86,15.83,15.85,127141.0,15.84,15.86,15.83,15.85,127141.0
2017-10-30 11:30:00,15.85,15.87,15.84,15.86,116727.0,15.85,15.87,15.84,15.86,116727.0
2017-10-30 11:40:00,15.85,15.87,15.85,15.87,95268.0,15.85,15.87,15.85,15.87,95268.0
2017-10-30 11:50:00,15.87,15.87,15.85,15.86,29910.0,15.87,15.87,15.85,15.86,29910.0
2017-10-30 12:00:00,15.86,15.88,15.85,15.85,57677.0,15.86,15.88,15.85,15.85,57677.0
2017-10-30 12:10:00,15.85,15.89,15.85,15.89,134102.0,15.85,15.89,15.85,15.89,134102.0
2017-10-30 12:20:00,15.88,15.91,15.87,15.9,103068.0,15.88,15.91,15.87,15.9,103068.0
2017-10-30 12:30:00,15.91,15.94,15.89,15.94,130735.0,15.91,15.94,15.89,15.94,130735.0
2017-10-30 12:40:00,15.94,15.94,15.92,15.94,73211.0,15.94,15.94,15.92,15.94,73211.0
2017-10-30 12:50:00,15.94,15.96,15.92,15.93,62987.0,15.94,15.96,15.92,15.93,62987.0
2017-10-30 13:00:00,15.93,15.94,15.92,15.93,76925.0,15.93,15.94,15.92,15.93,76925.0
2017-10-30 13:10:00,15.93,15.94,15.91,15.92,32204.0,15.93,15.94,15.91,15.92,32204.0
2017-10-30 13:20:00,15.92,15.93,15.88,15.89,112285.0,15.92,15.93,15.88,15.89,112285.0
2017-10-30 13:30:00,15.89,15.9,15.88,15.89,80498.0,15.89,15.9,15.88,15.89,80498.0
2017-10-30 13:40:00,15.9,15.92,15.89,15.9,64813.0,15.9,15.92,15.89,15.9,64813.0
2017-10-30 13:50:00,15.9,15.91,15.89,15.89,72680.0,15.9,15.91,15.89,15.89,72680.0
2017-10-30 14:00:00,15.9,15.91,15.89,15.9,31289.0,15.9,15.91,15.89,15.9,31289.0
2017-10-30 14:10:00,15.9,15.9,15.88,15.89,63608.0,15.9,15.9,15.88,15.89,63608.0
2017-10-30 14:20:00,15.89,15.89,15.87,15.88,90352.0,15.89,15.89,15.87,15.88,90352.0
2017-10-30 14:30:00,15.89,15.89,15.88,15.88,13657.0,15.89,15.89,15.88,15.88,13657.0
2017-10-30 14:40:00,15.88,15.89,15.88,15.88,8512.0,15.88,15.89,15.88,15.88,8512.0
2017-10-30 14:50:00,15.89,15.89,15.87,15.89,76217.0,15.89,15.89,15.87,15.89,76217.0
2017-10-30 15:00:00,15.89,15.9,15.88,15.9,68948.0,15.89,15.9,15.88,15.9,68948.0
2017-10-30 15:10:00,15.9,15.9,15.89,15.89,36807.0,15.9,15.9,15.89,15.89,36807.0
2017-10-30 15:20:00,15.9,15.91,15.89,15.91,33987.0,15.9,15.91,15.89,15.91,33987.0
2017-10-30 15:30:00,15.91,15.92,15.9,15.91,48859.0,15.91,15.92,15.9,15.91,48859.0
2017-10-30 15:40:00,15.92,15.92,15.91,15.91,37882.0,15.92,15.92,15.91,15.91,37882.0
2017-10-30 15:50:00,15.91,15.92,15.9,15.9,217467.0,15.91,15.92,15.9,15.9,217467.0
2017-10-31 09:30:00,15.82,15.85,15.81,15.85,152086.0,15.82,15.85,15.81,15.85,152086.0
2017-10-31 09:40:00,15.84,15.85,15.81,15.81,92746.0,15.84,15.85,15.81,15.81,92746.0
2017-10-31 09:50:00,15.82,15.82,15.79,15.8,258744.0,15.82,15.82,15.79,15.8,258744.0
2017-10-31 10:00:00,15.79,15.8,15.71,15.73,631359.0,15.79,15.8,15.71,15.73,631359.0
2017-10-31 10:10:00,15.74,15.77,15.73,15.76,209956.0,15.74,15.77,15.73,15.76,209956.0
2017-10-31 10:20:00,15.76,15.77,15.74,15.75,157508.0,15.76,15.77,15.74,15.75,157508.0
2017-10-31 10:30:00,15.76,15.77,15.74,15.76,122665.0,15.76,15.77,15.74,15.76,122665.0
2017-10-31 10:40:00,15.76,15.76,15.73,15.76,113003.0,15.76,15.76,15.73,15.76,113003.0
2017-10-31 10:50:00,15.75,15.76,15.73,15.76,160260.0,15.75,15.76,15.73,15.76,160260.0
2017-10-31 11:00:00,15.76,15.77,15.75,15.76,109863.0,15.76,15.77,15.75,15.76,109863.0
2017-10-31 11:10:00,15.76,15.79,15.75,15.78,166347.0,15.76,15.79,15.75,15.78,166347.0
2017-10-31 11:20:00,15.78,15.79,15.76,15.78,154428.0,15.78,15.79,15.76,15.78,154428.0
2017-10-31 11:30:00,15.77,15.78,15.76,15.77,117877.0,15.77,15.78,15.76,15.77,117877.0
2017-10-31 11:40:00,15.76,15.77,15.75,15.76,161243.0,15.76,15.77,15.75,15.76,161243.0
2017-10-31 11:50:00,15.77,15.77,15.74,15.76,137093.0,15.77,15.77,15.74,15.76,137093.0
2017-10-31 12:00:00,15.75,15.76,15.73,15.74,163212.0,15.75,15.76,15.73,15.74,163212.0
2017-10-31 12:10:00,15.74,15.74,15.72,15.73,105166.0,15.74,15.74,15.72,15.73,105166.0
2017-10-31 12:20:00,15.73,15.74,15.73,15.73,15102.0,15.73,15.74,15.73,15.73,15102.0
2017-10-31 12:30:00,15.73,15.74,15.73,15.74,31952.0,15.73,15.74,15.73,15.74,31952.0
2017-10-31 12:40:00,15.73,15.74,15.72,15.74,148846.0,15.73,15.74,15.72,15.74,148846.0
2017-10-31 12:50:00,15.73,15.75,15.73,15.74,74015.0,15.73,15.75,15.73,15.74,74015.0
2017-10-31 13:00:00,15.74,15.75,15.74,15.75,25680.0,15.74,15.75,15.74,15.75,25680.0
2017-10-31 13:10:00,15.75,15.75,15.72,15.73,79036.0,15.75,15.75,15.72,15.73,79036.0
2017-10-31 13:20:00,15.74,15.77,15.72,15.77,132497.0,15.74,15.77,15.72,15.77,132497.0
2017-10-31 13:30:00,15.77,15.79,15.77,15.77,1715290.0,15.77,15.79,15.77,15.77,1715290.0
2017-10-31 13:40:00,15.77,15.78,15.76,15.76,29236.0,15.77,15.78,15.76,15.76,29236.0
2017-10-31 13:50:00,15.77,15.78,15.76,15.77,61504.0,15.77,15.78,15.76,15.77,61504.0
2017-10-31 14:00:00,15.78,15.8,15.77,15.79,778888.0,15.78,15.8,15.77,15.79,778888.0
2017-10-31 14:10:00,15.8,15.8,15.78,15.79,200947.0,15.8,15.8,15.78,15.79,200947.0
2017-10-31 14:20:00,15.79,15.8,15.79,15.8,23612.0,15.79,15.8,15.79,15.8,23612.0
2017-10-31 14:30:00,15.8,15.8,15.79,15.79,103552.0,15.8,15.8,15.79,15.79,103552.0
2017-10-31 14:40:00,15.8,15.8,15.79,15.79,109612.0,15.8,15.8,15.79,15.79,109612.0
2017-10-31 14:50:00,15.79,15.81,15.79,15.79,79762.0,15.79,15.81,15.79,15.79,79762.0
2017-10-31 15:00:00,15.79,15.79,15.78,15.78,68629.0,15.79,15.79,15.78,15.78,68629.0
2017-10-31 15:10:00,15.78,15.8,15.78,15.79,183204.0,15.78,15.8,15.78,15.79,183204.0
2017-10-31 15:20:00,15.79,15.8,15.79,15.8,43262.0,15.79,15.8,15.79,15.8,43262.0
2017-10-31 15:30:00,15.8,15.81,15.79,15.81,1846484.0,15.8,15.81,15.79,15.81,1846484.0
2017-10-31 15:40:00,15.81,15.81,15.79,15.8,321148.0,15.81,15.81,15.79,15.8,321148.0
2017-10-31 15:50:00,15.79,15.8,15.79,15.79,573634.0,15.79,15.8,15.79,15.79,573634.0
2017-11-01 09:30:00,15.95,15.98,15.93,15.94,312022.0,15.95,15.98,15.93,15.94,312022.0
2017-11-01 09:40:00,15.95,15.98,15.93,15.97,245135.0,15.95,15.98,15.93,15.97,245135.0
2017-11-01 09:50:00,15.98,15.99,15.96,15.98,192971.0,15.98,15.99,15.96,15.98,192971.0
2017-11-01 10:00:00,15.98,16.04,15.98,16.03,479740.0,15.98,16.04,15.98,16.03,479740.0
2017-11-01 10:10:00,16.03,16.19,16.02,16.13,1810877.0,16.03,16.19,16.02,16.13,1810877.0
2017-11-01 10:20:00,16.14,16.17,16.14,16.16,447208.0,16.14,16.17,16.14,16.16,447208.0
2017-11-01 10:30:00,16.16,16.19,16.14,16.15,262118.0,16.16,16.19,16.14,16.15,262118.0
2017-11-01 10:40:00,16.15,16.17,16.14,16.16,214713.0,16.15,16.17,16.14,16.16,214713.0
2017-11-01 10:50:00,16.15,16.18,16.13,16.17,658482.0,16.15,16.18,16.13,16.17,658482.0
2017-11-01 11:00:00,16.17,16.19,16.16,16.19,247299.0,16.17,16.19,16.16,16.19,247299.0
2017-11-01 11:10:00,16.19,16.21,16.18,16.19,458707.0,16.19,16.21,16.18,16.19,458707.0
2017-11-01 11:20:00,16.19,16.21,16.18,16.19,472792.0,16.19,16.21,16.18,16.19,472792.0
2017-11-01 11:30:00,16.19,16.19,16.17,16.18,173419.0,16.19,16.19,16.17,16.18,173419.0
2017-11-01 11:40:00,16.18,16.18,16.16,16.16,136706.0,16.18,16.18,16.16,16.16,136706.0
2017-11-01 11:50:00,16.16,16.17,16.12,16.13,103173.0,16.16,16.17,16.12,16.13,103173.0
2017-11-01 12:00:00,16.14,16.15,16.13,16.15,85303.0,16.14,16.15,16.13,16.15,85303.0
2017-11-01 12:10:00,16.15,16.16,16.14,16.14,98599.0,16.15,16.16,16.14,16.14,98599.0
2017-11-01 12:20:00,16.14,16.17,16.13,16.16,97619.0,16.14,16.17,16.13,16.16,97619.0
2017-11-01 12:30:00,16.16,16.17,16.15,16.15,48334.0,16.16,16.17,16.15,16.15,48334.0
2017-11-01 12:40:00,16.15,16.17,16.15,16.16,89536.0,16.15,16.17,16.15,16.16,89536.0
2017-11-01 12:50:00,16.16,16.19,16.16,16.17,289780.0,16.16,16.19,16.16,16.17,289780.0
2017-11-01 13:00:00,16.18,16.19,16.16,16.17,302155.0,16.18,16.19,16.16,16.17,302155.0
2017-11-01 13:10:00,16.18,16.21,16.17,16.2,159463.0,16.18,16.21,16.17,16.2,159463.0
2017-11-01 13:20:00,16.19,16.24,16.18,16.21,378192.0,16.19,16.24,16.18,16.21,378192.0
2017-11-01 13:30:00,16.21,16.22,16.17,16.19,106603.0,16.21,16.22,16.17,16.19,106603.0
2017-11-01 13:40:00,16.18,16.2,16.17,16.19,93885.0,16.18,16.2,16.17,16.19,93885.0
2017-11-01 13:50:00,16.18,16.19,16.17,16.17,53553.0,16.18,16.19,16.17,16.17,53553.0
2017-11-01 14:00:00,16.17,16.23,16.15,16.15,335456.0,16.17,16.23,16.15,16.15,335456.0
2017-11-01 14:10:00,16.14,16.18,16.11,16.15,341187.0,16.14,16.18,16.11,16.15,341187.0
2017-11-01 14:20:00,16.14,16.16,16.1,16.12,178042.0,16.14,16.16,16.1,16.12,178042.0
2017-11-01 14:30:00,16.12,16.14,16.1,16.13,136053.0,16.12,16.14,16.1,16.13,136053.0
2017-11-01 14:40:00,16.13,16.15,16.12,16.14,94649.0,16.13,16.15,16.12,16.14,94649.0
2017-11-01 14:50:00,16.15,16.15,16.13,16.13,84345.0,16.15,16.15,16.13,16.13,84345.0
2017-11-01 15:00:00,16.14,16.16,16.13,16.16,94806.0,16.14,16.16,16.13,16.16,94806.0
2017-11-01 15:10:00,16.16,16.2,16.15,16.2,108188.0,16.16,16.2,16.15,16.2,108188.0
2017-11-01 15:20:00,16.2,16.2,16.18,16.19,193126.0,16.2,16.2,16.18,16.19,193126.0
2017-11-01 15:30:00,16.19,16.2,16.18,16.2,128014.0,16.19,16.2,16.18,16.2,128014.0
2017-11-01 15:40:00,16.2,16.2,16.18,16.19,98814.0,16.2,16.2,16.18,16.19,98814.0
2017-11-01 15:50:00,16.19,16.19,16.18,16.18,491733.0,16.19,16.19,16.18,16.18,491733.0
2017-11-02 09:30:00,16.18,16.22,16.18,16.21,297240.0,16.18,16.22,16.18,16.21,297240.0
2017-11-02 09:40:00,16.21,16.22,16.17,16.19,81115.0,16.21,16.22,16.17,16.19,81115.0
2017-11-02 09:50:00,16.2,16.21,16.18,16.19,56124.0,16.2,16.21,16.18,16.19,56124.0
2017-11-02 10:00:00,16.2,16.27,16.19,16.27,550758.0,16.2,16.27,16.19,16.27,550758.0
2017-11-02 10:10:00,16.28,16.28,16.23,16.24,335740.0,16.28,16.28,16.23,16.24,335740.0
2017-11-02 10:20:00,16.24,16.26,16.22,16.23,123439.0,16.24,16.26,16.22,16.23,123439.0
2017-11-02 10:30:00,16.23,16.23,16.18,16.19,277935.0,16.23,16.23,16.18,16.19,277935.0
2017-11-02 10:40:00,16.19,16.2,16.15,16.2,251060.0,16.19,16.2,16.15,16.2,251060.0
2017-11-02 10:50:00,16.19,16.2,16.18,16.2,66840.0,16.19,16.2,16.18,16.2,66840.0
2017-11-02 11:00:00,16.2,16.2,16.17,16.19,204179.0,16.2,16.2,16.17,16.19,204179.0
2017-11-02 11:10:00,16.19,16.2,16.17,16.2,55522.0,16.19,16.2,16.17,16.2,55522.0
2017-11-02 11:20:00,16.19,16.2,16.15,16.16,157787.0,16.19,16.2,16.15,16.16,157787.0
2017-11-02 11:30:00,16.16,16.16,16.11,16.14,155721.0,16.16,16.16,16.11,16.14,155721.0
2017-11-02 11:40:00,16.14,16.18,16.13,16.17,121832.0,16.14,16.18,16.13,16.17,121832.0
2017-11-02 11:50:00,16.17,16.18,16.15,16.17,88607.0,16.17,16.18,16.15,16.17,88607.0
2017-11-02 12:00:00,16.16,16.18,16.1,16.11,240055.0,16.16,16.18,16.1,16.11,240055.0
2017-11-02 12:10:00,16.11,16.13,16.1,16.11,147161.0,16.11,16.13,16.1,16.11,147161.0
2017-11-02 12:20:00,16.12,16.13,16.09,16.11,350697.0,16.12,16.13,16.09,16.11,350697.0
2017-11-02 12:30:00,16.11,16.12,16.09,16.1,121816.0,16.11,16.12,16.09,16.1,121816.0
2017-11-02 12:40:00,16.1,16.13,16.09,16.12,58086.0,16.1,16.13,16.09,16.12,58086.0
2017-11-02 12:50:00,16.12,16.17,16.12,16.16,82957.0,16.12,16.17,16.12,16.16,82957.0
2017-11-02 13:00:00,16.16,16.17,16.14,16.16,42455.0,16.16,16.17,16.14,16.16,42455.0
2017-11-02 13:10:00,16.16,16.17,16.15,16.16,89623.0,16.16,16.17,16.15,16.16,89623.0
2017-11-02 13:20:00,16.16,16.19,16.16,16.16,124549.0,16.16,16.19,16.16,16.16,124549.0
2017-11-02 13:30:00,16.17,16.17,16.15,16.16,21124.0,16.17,16.17,16.15,16.16,21124.0
2017-11-02 13:40:00,16.16,16.16,16.15,16.15,36944.0,16.16,16.16,16.15,16.15,36944.0
2017-11-02 13:50:00,16.16,16.16,16.14,16.16,81263.0,16.16,16.16,16.14,16.16,81263.0
2017-11-02 14:00:00,16.15,16.16,16.15,16.15,34117.0,16.15,16.16,16.15,16.15,34117.0
2017-11-02 14:10:00,16.15,16.16,16.14,16.15,75030.0,16.15,16.16,16.14,16.15,75030.0
2017-11-02 14:20:00,16.14,16.15,16.14,16.14,14844.0,16.14,16.15,16.14,16.14,14844.0
2017-11-02 14:30:00,16.14,16.15,16.14,16.14,55054.0,16.14,16.15,16.14,16.14,55054.0
2017-11-02 14:40:00,16.14,16.16,16.14,16.16,110942.0,16.14,16.16,16.14,16.16,110942.0
2017-11-02 14:50:00,16.16,16.17,16.15,16.16,102829.0,16.16,16.17,16.15,16.16,102829.0
2017-11-02 15:00:00,16.16,16.18,16.16,16.18,70264.0,16.16,16.18,16.16,16.18,70264.0
2017-11-02 15:10:00,16.18,16.18,16.14,16.15,67876.0,16.18,16.18,16.14,16.15,67876.0
2017-11-02 15:20:00,16.16,16.16,16.14,16.15,113259.0,16.16,16.16,16.14,16.15,113259.0
2017-11-02 15:30:00,16.16,16.17,16.15,16.16,67440.0,16.16,16.17,16.15,16.16,67440.0
2017-11-02 15:40:00,16.16,16.17,16.15,16.16,162735.0,16.16,16.17,16.15,16.16,162735.0
2017-11-02 15:50:00,16.16,16.17,16.16,16.17,225511.0,16.16,16.17,16.16,16.17,225511.0
2017-11-03 09:30:00,16.2,16.22,16.18,16.18,151374.0,16.2,16.22,16.18,16.18,151374.0
2017-11-03 09:40:00,16.18,16.19,16.15,16.15,96813.0,16.18,16.19,16.15,16.15,96813.0
2017-11-03 09:50:00,16.16,16.16,16.14,16.16,58136.0,16.16,16.16,16.14,16.16,58136.0
2017-11-03 10:00:00,16.16,16.16,16.13,16.16,144399.0,16.16,16.16,16.13,16.16,144399.0
2017-11-03 10:10:00,16.16,16.17,16.13,16.14,24922.0,16.16,16.17,16.13,16.14,24922.0
2017-11-03 10:20:00,16.14,16.14,16.12,16.13,42570.0,16.14,16.14,16.12,16.13,42570.0
2017-11-03 10:30:00,16.12,16.12,15.92,15.97,824706.0,16.12,16.12,15.92,15.97,824706.0
2017-11-03 10:40:00,15.97,15.98,15.84,15.9,1266884.0,15.97,15.98,15.84,15.9,1266884.0
2017-11-03 10:50:00,15.9,15.93,15.85,15.87,698524.0,15.9,15.93,15.85,15.87,698524.0
2017-11-03 11:00:00,15.87,15.89,15.84,15.89,309671.0,15.87,15.89,15.84,15.89,309671.0
2017-11-03 11:10:00,15.89,15.9,15.86,15.9,206607.0,15.89,15.9,15.86,15.9,206607.0
2017-11-03 11:20:00,15.9,15.92,15.89,15.9,168962.0,15.9,15.92,15.89,15.9,168962.0
2017-11-03 11:30:00,15.91,15.93,15.89,15.93,218993.0,15.91,15.93,15.89,15.93,218993.0
2017-11-03 11:40:00,15.93,15.94,15.92,15.92,195809.0,15.93,15.94,15.92,15.92,195809.0
2017-11-03 11:50:00,15.92,15.93,15.9,15.91,68619.0,15.92,15.93,15.9,15.91,68619.0
2017-11-03 12:00:00,15.9,15.91,15.88,15.89,121515.0,15.9,15.91,15.88,15.89,121515.0
2017-11-03 12:10:00,15.88,15.9,15.87,15.9,61140.0,15.88,15.9,15.87,15.9,61140.0
2017-11-03 12:20:00,15.89,15.9,15.88,15.89,84254.0,15.89,15.9,15.88,15.89,84254.0
2017-11-03 12:30:00,15.89,15.89,15.88,15.88,60615.0,15.89,15.89,15.88,15.88,60615.0
2017-11-03 12:40:00,15.89,15.9,15.88,15.9,84502.0,15.89,15.9,15.88,15.9,84502.0
2017-11-03 12:50:00,15.9,15.9,15.89,15.89,15733.0,15.9,15.9,15.89,15.89,15733.0
2017-11-03 13:00:00,15.9,15.92,15.89,15.91,60264.0,15.9,15.92,15.89,15.91,60264.0
2017-11-03 13:10:00,15.92,15.93,15.91,15.93,42773.0,15.92,15.93,15.91,15.93,42773.0
2017-11-03 13:20:00,15.92,15.93,15.89,15.91,195111.0,15.92,15.93,15.89,15.91,195111.0
2017-11-03 13:30:00,15.91,15.91,15.88,15.89,22307.0,15.91,15.91,15.88,15.89,22307.0
2017-11-03 13:40:00,15.89,15.9,15.88,15.9,94260.0,15.89,15.9,15.88,15.9,94260.0
2017-11-03 13:50:00,15.9,15.9,15.88,15.88,32667.0,15.9,15.9,15.88,15.88,32667.0
2017-11-03 14:00:00,15.88,15.9,15.88,15.89,79125.0,15.88,15.9,15.88,15.89,79125.0
2017-11-03 14:10:00,15.89,15.89,15.88,15.89,54354.0,15.89,15.89,15.88,15.89,54354.0
2017-11-03 14:20:00,15.89,15.89,15.88,15.88,45445.0,15.89,15.89,15.88,15.88,45445.0
2017-11-03 14:30:00,15.89,15.89,15.87,15.89,65913.0,15.89,15.89,15.87,15.89,65913.0
2017-11-03 14:40:00,15.88,15.89,15.88,15.89,31957.0,15.88,15.89,15.88,15.89,31957.0
2017-11-03 14:50:00,15.89,15.9,15.88,15.89,49530.0,15.89,15.9,15.88,15.89,49530.0
2017-11-03 15:00:00,15.9,15.91,15.89,15.9,57876.0,15.9,15.91,15.89,15.9,57876.0
2017-11-03 15:10:00,15.91,15.92,15.9,15.92,81234.0,15.91,15.92,15.9,15.92,81234.0
2017-11-03 15:20:00,15.92,15.92,15.9,15.91,95657.0,15.92,15.92,15.9,15.91,95657.0
2017-11-03 15:30:00,15.91,15.91,15.89,15.91,146667.0,15.91,15.91,15.89,15.91,146667.0
2017-11-03 15:40:00,15.91,15.91,15.89,15.91,146337.0,15.91,15.91,15.89,15.91,146337.0
2017-11-03 15:50:00,15.91,15.92,15.9,15.92,396968.0,15.91,15.92,15.9,15.92,396968.0
2017-11-06 09:30:00,15.94,15.96,15.94,15.95,218443.0,15.94,15.96,15.94,15.95,218443.0
2017-11-06 09:40:00,15.94,15.98,15.94,15.98,98635.0,15.94,15.98,15.94,15.98,98635.0
2017-11-06 09:50:00,15.97,16.01,15.97,16.0,392382.0,15.97,16.01,15.97,16.0,392382.0
2017-11-06 10:00:00,16.01,16.02,15.98,15.99,138270.0,16.01,16.02,15.98,15.99,138270.0
2017-11-06 10:10:00,15.99,16.02,15.98,16.0,201798.0,15.99,16.02,15.98,16.0,201798.0
2017-11-06 10:20:00,16.01,16.02,16.0,16.01,39859.0,16.01,16.02,16.0,16.01,39859.0
2017-11-06 10:30:00,16.01,16.08,16.0,16.05,245773.0,16.01,16.08,16.0,16.05,245773.0
2017-11-06 10:40:00,16.06,16.06,16.04,16.05,178944.0,16.06,16.06,16.04,16.05,178944.0
2017-11-06 10:50:00,16.04,16.05,16.03,16.03,66785.0,16.04,16.05,16.03,16.03,66785.0
2017-11-06 11:00:00,16.03,16.05,16.03,16.05,79182.0,16.03,16.05,16.03,16.05,79182.0
2017-11-06 11:10:00,16.04,16.1,16.04,16.09,288566.0,16.04,16.1,16.04,16.09,288566.0
2017-11-06 11:20:00,16.09,16.26,16.08,16.17,1327098.0,16.09,16.26,16.08,16.17,1327098.0
2017-11-06 11:30:00,16.17,16.23,16.16,16.22,635316.0,16.17,16.23,16.16,16.22,635316.0
2017-11-06 11:40:00,16.22,16.25,16.2,16.23,305829.0,16.22,16.25,16.2,16.23,305829.0
2017-11-06 11:50:00,16.24,16.26,16.21,16.22,277187.0,16.24,16.26,16.21,16.22,277187.0
2017-11-06 12:00:00,16.23,16.27,16.22,16.25,359794.0,16.23,16.27,16.22,16.25,359794.0
2017-11-06 12:10:00,16.25,16.3,16.24,16.27,468274.0,16.25,16.3,16.24,16.27,468274.0
2017-11-06 12:20:00,16.27,16.28,16.25,16.25,172518.0,16.27,16.28,16.25,16.25,172518.0
2017-11-06 12:30:00,16.26,16.28,16.25,16.27,337684.0,16.26,16.28,16.25,16.27,337684.0
2017-11-06 12:40:00,16.27,16.27,16.25,16.25,123444.0,16.27,16.27,16.25,16.25,123444.0
2017-11-06 12:50:00,16.25,16.26,16.25,16.25,119779.0,16.25,16.26,16.25,16.25,119779.0
2017-11-06 13:00:00,16.25,16.27,16.25,16.25,411081.0,16.25,16.27,16.25,16.25,411081.0
2017-11-06 13:10:00,16.25,16.27,16.23,16.25,212612.0,16.25,16.27,16.23,16.25,212612.0
2017-11-06 13:20:00,16.25,16.26,16.24,16.24,99389.0,16.25,16.26,16.24,16.24,99389.0
2017-11-06 13:30:00,16.24,16.25,16.22,16.23,171081.0,16.24,16.25,16.22,16.23,171081.0
2017-11-06 13:40:00,16.22,16.25,16.21,16.24,334125.0,16.22,16.25,16.21,16.24,334125.0
2017-11-06 13:50:00,16.25,16.27,16.24,16.26,113952.0,16.25,16.27,16.24,16.26,113952.0
2017-11-06 14:00:00,16.27,16.28,16.26,16.26,68110.0,16.27,16.28,16.26,16.26,68110.0
2017-11-06 14:10:00,16.26,16.27,16.25,16.26,124834.0,16.26,16.27,16.25,16.26,124834.0
2017-11-06 14:20:00,16.26,16.27,16.24,16.25,91680.0,16.26,16.27,16.24,16.25,91680.0
2017-11-06 14:30:00,16.26,16.27,16.25,16.25,113713.0,16.26,16.27,16.25,16.25,113713.0
2017-11-06 14:40:00,16.25,16.27,16.25,16.27,57024.0,16.25,16.27,16.25,16.27,57024.0
2017-11-06 14:50:00,16.26,16.28,16.26,16.27,112319.0,16.26,16.28,16.26,16.27,112319.0
2017-11-06 15:00:00,16.27,16.28,16.26,16.28,104643.0,16.27,16.28,16.26,16.28,104643.0
2017-11-06 15:10:00,16.27,16.28,16.25,16.27,158895.0,16.27,16.28,16.25,16.27,158895.0
2017-11-06 15:20:00,16.27,16.27,16.26,16.27,133016.0,16.27,16.27,16.26,16.27,133016.0
2017-11-06 15:30:00,16.27,16.28,16.26,16.28,255679.0,16.27,16.28,16.26,16.28,255679.0
2017-11-06 15:40:00,16.28,16.29,16.27,16.27,276987.0,16.28,16.29,16.27,16.27,276987.0
2017-11-06 15:50:00,16.27,16.28,16.27,16.27,517202.0,16.27,16.28,16.27,16.27,517202.0
2017-11-07 09:30:00,16.21,16.22,16.19,16.2,458781.0,16.21,16.22,16.19,16.2,458781.0
2017-11-07 09:40:00,16.2,16.23,16.18,16.18,154621.0,16.2,16.23,16.18,16.18,154621.0
2017-11-07 09:50:00,16.19,16.19,16.11,16.16,277963.0,16.19,16.19,16.11,16.16,277963.0
2017-11-07 10:00:00,16.16,16.17,16.1,16.13,185826.0,16.16,16.17,16.1,16.13,185826.0
2017-11-07 10:10:00,16.14,16.15,16.05,16.06,277057.0,16.14,16.15,16.05,16.06,277057.0
2017-11-07 10:20:00,16.06,16.09,16.02,16.08,538864.0,16.06,16.09,16.02,16.08,538864.0
2017-11-07 10:30:00,16.08,16.12,16.07,16.07,240174.0,16.08,16.12,16.07,16.07,240174.0
2017-11-07 10:40:00,16.07,16.09,16.06,16.07,213880.0,16.07,16.09,16.06,16.07,213880.0
2017-11-07 10:50:00,16.08,16.11,16.07,16.08,97385.0,16.08,16.11,16.07,16.08,97385.0
2017-11-07 11:00:00,16.09,16.09,16.02,16.03,272626.0,16.09,16.09,16.02,16.03,272626.0
2017-11-07 11:10:00,16.03,16.03,16.01,16.02,199136.0,16.03,16.03,16.01,16.02,199136.0
2017-11-07 11:20:00,16.02,16.02,15.99,16.0,128837.0,16.02,16.02,15.99,16.0,128837.0
2017-11-07 11:30:00,16.01,16.03,16.0,16.01,133246.0,16.01,16.03,16.0,16.01,133246.0
2017-11-07 11:40:00,16.01,16.02,15.99,16.01,108782.0,16.01,16.02,15.99,16.01,108782.0
2017-11-07 11:50:00,16.0,16.02,15.99,16.01,165683.0,16.0,16.02,15.99,16.01,165683.0
2017-11-07 12:00:00,16.01,16.04,16.01,16.01,111633.0,16.01,16.04,16.01,16.01,111633.0
2017-11-07 12:10:00,16.02,16.02,16.0,16.0,122361.0,16.02,16.02,16.0,16.0,122361.0
2017-11-07 12:20:00,16.0,16.01,15.99,16.0,160652.0,16.0,16.01,15.99,16.0,160652.0
2017-11-07 12:30:00,16.0,16.01,15.99,16.0,62508.0,16.0,16.01,15.99,16.0,62508.0
2017-11-07 12:40:00,16.0,16.02,16.0,16.0,111690.0,16.0,16.02,16.0,16.0,111690.0
2017-11-07 12:50:00,16.01,16.01,16.0,16.0,25175.0,16.01,16.01,16.0,16.0,25175.0
2017-11-07 13:00:00,16.0,16.01,16.0,16.01,116355.0,16.0,16.01,16.0,16.01,116355.0
2017-11-07 13:10:00,16.0,16.01,15.98,15.99,76639.0,16.0,16.01,15.98,15.99,76639.0
2017-11-07 13:20:00,15.99,16.01,15.98,16.0,86039.0,15.99,16.01,15.98,16.0,86039.0
2017-11-07 13:30:00,16.0,16.03,16.0,16.02,55301.0,16.0,16.03,16.0,16.02,55301.0
2017-11-07 13:40:00,16.02,16.02,16.01,16.01,52816.0,16.02,16.02,16.01,16.01,52816.0
2017-11-07 13:50:00,16.01,16.02,15.99,15.99,69533.0,16.01,16.02,15.99,15.99,69533.0
2017-11-07 14:00:00,15.99,16.0,15.97,15.99,140968.0,15.99,16.0,15.97,15.99,140968.0
2017-11-07 14:10:00,15.99,15.99,15.98,15.99,146852.0,15.99,15.99,15.98,15.99,146852.0
2017-11-07 14:20:00,15.99,16.0,15.98,16.0,82678.0,15.99,16.0,15.98,16.0,82678.0
2017-11-07 14:30:00,16.0,16.01,15.99,15.99,107244.0,16.0,16.01,15.99,15.99,107244.0
2017-11-07 14:40:00,16.0,16.01,15.99,16.0,50518.0,16.0,16.01,15.99,16.0,50518.0
2017-11-07 14:50:00,16.0,16.02,16.0,16.01,113024.0,16.0,16.02,16.0,16.01,113024.0
2017-11-07 15:00:00,16.01,16.02,16.0,16.02,89878.0,16.01,16.02,16.0,16.02,89878.0
2017-11-07 15:10:00,16.02,16.04,16.01,16.02,84183.0,16.02,16.04,16.01,16.02,84183.0
2017-11-07 15:20:00,16.02,16.03,16.02,16.02,84079.0,16.02,16.03,16.02,16.02,84079.0
2017-11-07 15:30:00,16.02,16.03,16.01,16.03,156708.0,16.02,16.03,16.01,16.03,156708.0
2017-11-07 15:40:00,16.03,16.03,16.01,16.02,149766.0,16.03,16.03,16.01,16.02,149766.0
2017-11-07 15:50:00,16.01,16.02,16.01,16.01,484850.0,16.01,16.02,16.01,16.01,484850.0
2017-11-08 09:30:00,16.14,16.16,16.12,16.13,343932.0,16.14,16.16,16.12,16.13,343932.0
2017-11-08 09:40:00,16.13,16.14,16.11,16.13,142196.0,16.13,16.14,16.11,16.13,142196.0
2017-11-08 09:50:00,16.13,16.17,16.13,16.16,166061.0,16.13,16.17,16.13,16.16,166061.0
2017-11-08 10:00:00,16.17,16.17,16.12,16.13,94019.0,16.17,16.17,16.12,16.13,94019.0
2017-11-08 10:10:00,16.14,16.15,16.11,16.13,110830.0,16.14,16.15,16.11,16.13,110830.0
2017-11-08 10:20:00,16.13,16.15,16.1,16.13,151719.0,16.13,16.15,16.1,16.13,151719.0
2017-11-08 10:30:00,16.12,16.14,16.1,16.13,129802.0,16.12,16.14,16.1,16.13,129802.0
2017-11-08 10:40:00,16.13,16.16,16.11,16.14,56071.0,16.13,16.16,16.11,16.14,56071.0
2017-11-08 10:50:00,16.14,16.15,16.12,16.12,106825.0,16.14,16.15,16.12,16.12,106825.0
2017-11-08 11:00:00,16.12,16.2,16.12,16.2,290586.0,16.12,16.2,16.12,16.2,290586.0
2017-11-08 11:10:00,16.2,16.24,16.19,16.23,714257.0,16.2,16.24,16.19,16.23,714257.0
2017-11-08 11:20:00,16.23,16.29,16.23,16.26,495774.0,16.23,16.29,16.23,16.26,495774.0
2017-11-08 11:30:00,16.26,16.27,16.23,16.25,184699.0,16.26,16.27,16.23,16.25,184699.0
2017-11-08 11:40:00,16.25,16.26,16.23,16.23,154311.0,16.25,16.26,16.23,16.23,154311.0
2017-11-08 11:50:00,16.23,16.24,16.22,16.23,132507.0,16.23,16.24,16.22,16.23,132507.0
2017-11-08 12:00:00,16.22,16.24,16.22,16.24,107458.0,16.22,16.24,16.22,16.24,107458.0
2017-11-08 12:10:00,16.23,16.24,16.21,16.23,85200.0,16.23,16.24,16.21,16.23,85200.0
2017-11-08 12:20:00,16.22,16.24,16.22,16.23,164105.0,16.22,16.24,16.22,16.23,164105.0
2017-11-08 12:30:00,16.23,16.24,16.22,16.22,69536.0,16.23,16.24,16.22,16.22,69536.0
2017-11-08 12:40:00,16.22,16.23,16.19,16.21,112226.0,16.22,16.23,16.19,16.21,112226.0
2017-11-08 12:50:00,16.21,16.22,16.18,16.19,182955.0,16.21,16.22,16.18,16.19,182955.0
2017-11-08 13:00:00,16.19,16.2,16.17,16.19,111444.0,16.19,16.2,16.17,16.19,111444.0
2017-11-08 13:10:00,16.18,16.19,16.16,16.18,112412.0,16.18,16.19,16.16,16.18,112412.0
2017-11-08 13:20:00,16.17,16.19,16.14,16.14,193290.0,16.17,16.19,16.14,16.14,193290.0
2017-11-08 13:30:00,16.14,16.16,16.14,16.15,80270.0,16.14,16.16,16.14,16.15,80270.0
2017-11-08 13:40:00,16.15,16.16,16.14,16.15,62109.0,16.15,16.16,16.14,16.15,62109.0
2017-11-08 13:50:00,16.14,16.15,16.14,16.14,83658.0,16.14,16.15,16.14,16.14,83658.0
2017-11-08 14:00:00,16.14,16.14,16.1,16.1,145054.0,16.14,16.14,16.1,16.1,145054.0
2017-11-08 14:10:00,16.1,16.11,16.09,16.09,38079.0,16.1,16.11,16.09,16.09,38079.0
2017-11-08 14:20:00,16.1,16.1,16.09,16.1,11423.0,16.1,16.1,16.09,16.1,11423.0
2017-11-08 14:30:00,16.1,16.11,16.09,16.11,71116.0,16.1,16.11,16.09,16.11,71116.0
2017-11-08 14:40:00,16.11,16.11,16.1,16.1,101140.0,16.11,16.11,16.1,16.1,101140.0
2017-11-08 14:50:00,16.1,16.11,16.09,16.1,168697.0,16.1,16.11,16.09,16.1,168697.0
2017-11-08 15:00:00,16.1,16.11,16.09,16.1,42322.0,16.1,16.11,16.09,16.1,42322.0
2017-11-08 15:10:00,16.11,16.11,16.09,16.09,52988.0,16.11,16.11,16.09,16.09,52988.0
2017-11-08 15:20:00,16.1,16.1,16.07,16.08,105950.0,16.1,16.1,16.07,16.08,105950.0
2017-11-08 15:30:00,16.09,16.09,16.07,16.07,140640.0,16.09,16.09,16.07,16.07,140640.0
2017-11-08 15:40:00,16.08,16.08,16.07,16.07,83695.0,16.08,16.08,16.07,16.07,83695.0
2017-11-08 15:50:00,16.07,16.08,16.05,16.06,450014.0,16.07,16.08,16.05,16.06,450014.0
2017-11-09 09:30:00,16.02,16.04,16.0,16.01,545750.0,16.02,16.04,16.0,16.01,545750.0
2017-11-09 09:40:00,16.01,16.06,16.01,16.05,167934.0,16.01,16.06,16.01,16.05,167934.0
2017-11-09 09:50:00,16.05,16.06,16.03,16.04,145061.0,16.05,16.06,16.03,16.04,145061.0
2017-11-09 10:00:00,16.04,16.06,16.03,16.05,108707.0,16.04,16.06,16.03,16.05,108707.0
2017-11-09 10:10:00,16.06,16.09,16.04,16.04,206506.0,16.06,16.09,16.04,16.04,206506.0
2017-11-09 10:20:00,16.04,16.04,16.0,16.01,102813.0,16.04,16.04,16.0,16.01,102813.0
2017-11-09 10:30:00,16.01,16.04,16.0,16.02,180965.0,16.01,16.04,16.0,16.02,180965.0
2017-11-09 10:40:00,16.02,16.02,15.99,16.0,140005.0,16.02,16.02,15.99,16.0,140005.0
2017-11-09 10:50:00,16.0,16.01,15.99,16.0,85864.0,16.0,16.01,15.99,16.0,85864.0
2017-11-09 11:00:00,16.0,16.02,15.99,16.02,53728.0,16.0,16.02,15.99,16.02,53728.0
2017-11-09 11:10:00,16.01,16.03,16.0,16.01,129083.0,16.01,16.03,16.0,16.01,129083.0
2017-11-09 11:20:00,16.01,16.04,16.0,16.03,81475.0,16.01,16.04,16.0,16.03,81475.0
2017-11-09 11:30:00,16.04,16.04,16.0,16.02,99879.0,16.04,16.04,16.0,16.02,99879.0
2017-11-09 11:40:00,16.02,16.06,16.01,16.06,138622.0,16.02,16.06,16.01,16.06,138622.0
2017-11-09 11:50:00,16.06,16.06,16.03,16.04,92111.0,16.06,16.06,16.03,16.04,92111.0
2017-11-09 12:00:00,16.04,16.04,16.01,16.02,105026.0,16.04,16.04,16.01,16.02,105026.0
2017-11-09 12:10:00,16.02,16.05,16.01,16.04,54052.0,16.02,16.05,16.01,16.04,54052.0
2017-11-09 12:20:00,16.04,16.04,16.02,16.03,48046.0,16.04,16.04,16.02,16.03,48046.0
2017-11-09 12:30:00,16.04,16.05,16.03,16.04,68393.0,16.04,16.05,16.03,16.04,68393.0
2017-11-09 12:40:00,16.04,16.05,16.03,16.05,55112.0,16.04,16.05,16.03,16.05,55112.0
2017-11-09 12:50:00,16.05,16.06,16.04,16.04,51951.0,16.05,16.06,16.04,16.04,51951.0
2017-11-09 13:00:00,16.04,16.05,16.04,16.05,17453.0,16.04,16.05,16.04,16.05,17453.0
2017-11-09 13:10:00,16.04,16.04,16.02,16.03,31013.0,16.04,16.04,16.02,16.03,31013.0
2017-11-09 13:20:00,16.03,16.05,16.02,16.05,66849.0,16.03,16.05,16.02,16.05,66849.0
2017-11-09 13:30:00,16.05,16.06,16.04,16.05,77266.0,16.05,16.06,16.04,16.05,77266.0
2017-11-09 13:40:00,16.05,16.05,16.04,16.05,37124.0,16.05,16.05,16.04,16.05,37124.0
2017-11-09 13:50:00,16.05,16.05,16.04,16.05,27192.0,16.05,16.05,16.04,16.05,27192.0
2017-11-09 14:00:00,16.05,16.05,16.04,16.05,38411.0,16.05,16.05,16.04,16.05,38411.0
2017-11-09 14:10:00,16.04,16.05,16.03,16.04,53641.0,16.04,16.05,16.03,16.04,53641.0
2017-11-09 14:20:00,16.03,16.05,16.03,16.04,30130.0,16.03,16.05,16.03,16.04,30130.0
2017-11-09 14:30:00,16.05,16.07,16.04,16.05,80197.0,16.05,16.07,16.04,16.05,80197.0
2017-11-09 14:40:00,16.05,16.08,16.05,16.08,58665.0,16.05,16.08,16.05,16.08,58665.0
2017-11-09 14:50:00,16.07,16.1,16.07,16.09,95578.0,16.07,16.1,16.07,16.09,95578.0
2017-11-09 15:00:00,16.09,16.1,16.08,16.08,110974.0,16.09,16.1,16.08,16.08,110974.0
2017-11-09 15:10:00,16.08,16.1,16.08,16.08,64503.0,16.08,16.1,16.08,16.08,64503.0
2017-11-09 15:20:00,16.09,16.09,16.07,16.09,60909.0,16.09,16.09,16.07,16.09,60909.0
2017-11-09 15:30:00,16.09,16.09,16.06,16.06,97555.0,16.09,16.09,16.06,16.06,97555.0
2017-11-09 15:40:00,16.06,16.07,16.06,16.07,143493.0,16.06,16.07,16.06,16.07,143493.0
2017-11-09 15:50:00,16.06,16.07,16.06,16.07,196073.0,16.06,16.07,16.06,16.07,196073.0
2017-11-10 09:30:00,16.1,16.15,16.1,16.13,225595.0,16.1,16.15,16.1,16.13,225595.0
2017-11-10 09:40:00,16.13,16.13,16.09,16.1,124356.0,16.13,16.13,16.09,16.1,124356.0
2017-11-10 09:50:00,16.1,16.11,16.09,16.11,86218.0,16.1,16.11,16.09,16.11,86218.0
2017-11-10 10:00:00,16.11,16.13,16.09,16.1,180257.0,16.11,16.13,16.09,16.1,180257.0
2017-11-10 10:10:00,16.1,16.12,16.08,16.1,177313.0,16.1,16.12,16.08,16.1,177313.0
2017-11-10 10:20:00,16.1,16.13,16.09,16.11,84730.0,16.1,16.13,16.09,16.11,84730.0
2017-11-10 10:30:00,16.11,16.12,16.09,16.09,64998.0,16.11,16.12,16.09,16.09,64998.0
2017-11-10 10:40:00,16.09,16.1,16.09,16.09,49348.0,16.09,16.1,16.09,16.09,49348.0
2017-11-10 10:50:00,16.1,16.11,16.09,16.11,135321.0,16.1,16.11,16.09,16.11,135321.0
2017-11-10 11:00:00,16.11,16.13,16.02,16.04,798207.0,16.11,16.13,16.02,16.04,798207.0
2017-11-10 11:10:00,16.03,16.04,15.85,15.89,2252463.0,16.03,16.04,15.85,15.89,2252463.0
2017-11-10 11:20:00,15.89,15.93,15.89,15.93,422909.0,15.89,15.93,15.89,15.93,422909.0
2017-11-10 11:30:00,15.93,15.94,15.91,15.94,136102.0,15.93,15.94,15.91,15.94,136102.0
2017-11-10 11:40:00,15.93,15.94,15.9,15.93,237524.0,15.93,15.94,15.9,15.93,237524.0
2017-11-10 11:50:00,15.92,15.94,15.91,15.94,157688.0,15.92,15.94,15.91,15.94,157688.0
2017-11-10 12:00:00,15.94,15.95,15.92,15.94,159751.0,15.94,15.95,15.92,15.94,159751.0
2017-11-10 12:10:00,15.94,15.96,15.93,15.94,117641.0,15.94,15.96,15.93,15.94,117641.0
2017-11-10 12:20:00,15.95,15.96,15.93,15.94,95182.0,15.95,15.96,15.93,15.94,95182.0
2017-11-10 12:30:00,15.94,15.95,15.92,15.94,114205.0,15.94,15.95,15.92,15.94,114205.0
2017-11-10 12:40:00,15.95,15.96,15.94,15.96,64204.0,15.95,15.96,15.94,15.96,64204.0
2017-11-10 12:50:00,15.96,15.96,15.94,15.96,46259.0,15.96,15.96,15.94,15.96,46259.0
2017-11-10 13:00:00,15.96,15.96,15.93,15.94,128284.0,15.96,15.96,15.93,15.94,128284.0
2017-11-10 13:10:00,15.94,15.95,15.92,15.94,113970.0,15.94,15.95,15.92,15.94,113970.0
2017-11-10 13:20:00,15.93,15.95,15.9,15.94,155615.0,15.93,15.95,15.9,15.94,155615.0
2017-11-10 13:30:00,15.94,15.96,15.93,15.95,61109.0,15.94,15.96,15.93,15.95,61109.0
2017-11-10 13:40:00,15.96,15.96,15.95,15.96,17390.0,15.96,15.96,15.95,15.96,17390.0
2017-11-10 13:50:00,15.96,15.99,15.96,15.98,97250.0,15.96,15.99,15.96,15.98,97250.0
2017-11-10 14:00:00,15.97,15.98,15.97,15.98,73185.0,15.97,15.98,15.97,15.98,73185.0
2017-11-10 14:10:00,15.98,15.99,15.97,15.99,41418.0,15.98,15.99,15.97,15.99,41418.0
2017-11-10 14:20:00,15.98,15.99,15.97,15.98,28359.0,15.98,15.99,15.97,15.98,28359.0
2017-11-10 14:30:00,15.97,15.98,15.96,15.96,156632.0,15.97,15.98,15.96,15.96,156632.0
2017-11-10 14:40:00,15.96,15.98,15.95,15.98,95892.0,15.96,15.98,15.95,15.98,95892.0
2017-11-10 14:50:00,15.98,15.98,15.96,15.96,115965.0,15.98,15.98,15.96,15.96,115965.0
2017-11-10 15:00:00,15.96,15.97,15.95,15.97,136340.0,15.96,15.97,15.95,15.97,136340.0
2017-11-10 15:10:00,15.97,15.97,15.96,15.97,41908.0,15.97,15.97,15.96,15.97,41908.0
2017-11-10 15:20:00,15.97,15.98,15.96,15.97,103782.0,15.97,15.98,15.96,15.97,103782.0
2017-11-10 15:30:00,15.97,15.98,15.96,15.96,84412.0,15.97,15.98,15.96,15.96,84412.0
2017-11-10 15:40:00,15.96,15.97,15.95,15.96,187042.0,15.96,15.97,15.95,15.96,187042.0
2017-11-10 15:50:00,15.96,15.97,15.95,15.96,387574.0,15.96,15.97,15.95,15.96,387574.0
2017-11-13 09:30:00,16.04,16.07,15.99,16.04,482324.0,16.04,16.07,15.99,16.04,482324.0
2017-11-13 09:40:00,16.05,16.06,16.02,16.06,312874.0,16.05,16.06,16.02,16.06,312874.0
2017-11-13 09:50:00,16.06,16.07,16.03,16.04,181021.0,16.06,16.07,16.03,16.04,181021.0
2017-11-13 10:00:00,16.04,16.08,16.03,16.05,301822.0,16.04,16.08,16.03,16.05,301822.0
2017-11-13 10:10:00,16.06,16.07,16.03,16.04,228947.0,16.06,16.07,16.03,16.04,228947.0
2017-11-13 10:20:00,16.04,16.05,16.02,16.04,164681.0,16.04,16.05,16.02,16.04,164681.0
2017-11-13 10:30:00,16.04,16.11,16.04,16.07,364482.0,16.04,16.11,16.04,16.07,364482.0
2017-11-13 10:40:00,16.07,16.1,16.06,16.09,197731.0,16.07,16.1,16.06,16.09,197731.0
2017-11-13 10:50:00,16.09,16.1,16.08,16.09,98111.0,16.09,16.1,16.08,16.09,98111.0
2017-11-13 11:00:00,16.09,16.11,16.08,16.09,130705.0,16.09,16.11,16.08,16.09,130705.0
2017-11-13 11:10:00,16.09,16.1,16.09,16.09,45185.0,16.09,16.1,16.09,16.09,45185.0
2017-11-13 11:20:00,16.1,16.1,16.06,16.07,116056.0,16.1,16.1,16.06,16.07,116056.0
2017-11-13 11:30:00,16.07,16.09,16.06,16.06,325253.0,16.07,16.09,16.06,16.06,325253.0
2017-11-13 11:40:00,16.06,16.07,16.05,16.07,85145.0,16.06,16.07,16.05,16.07,85145.0
2017-11-13 11:50:00,16.07,16.07,16.04,16.06,70876.0,16.07,16.07,16.04,16.06,70876.0
2017-11-13 12:00:00,16.06,16.07,16.05,16.06,198061.0,16.06,16.07,16.05,16.06,198061.0
2017-11-13 12:10:00,16.06,16.09,16.06,16.09,39927.0,16.06,16.09,16.06,16.09,39927.0
2017-11-13 12:20:00,16.09,16.09,16.08,16.09,39208.0,16.09,16.09,16.08,16.09,39208.0
2017-11-13 12:30:00,16.09,16.1,16.08,16.09,104321.0,16.09,16.1,16.08,16.09,104321.0
2017-11-13 12:40:00,16.09,16.11,16.08,16.1,102287.0,16.09,16.11,16.08,16.1,102287.0
2017-11-13 12:50:00,16.11,16.11,16.1,16.1,67991.0,16.11,16.11,16.1,16.1,67991.0
2017-11-13 13:00:00,16.11,16.12,16.1,16.12,136210.0,16.11,16.12,16.1,16.12,136210.0
2017-11-13 13:10:00,16.12,16.12,16.11,16.11,44711.0,16.12,16.12,16.11,16.11,44711.0
2017-11-13 13:20:00,16.11,16.12,16.08,16.09,113899.0,16.11,16.12,16.08,16.09,113899.0
2017-11-13 13:30:00,16.1,16.11,16.09,16.1,52719.0,16.1,16.11,16.09,16.1,52719.0
2017-11-13 13:40:00,16.1,16.11,16.09,16.1,11091.0,16.1,16.11,16.09,16.1,11091.0
2017-11-13 13:50:00,16.1,16.11,16.08,16.09,250527.0,16.1,16.11,16.08,16.09,250527.0
2017-11-13 14:00:00,16.09,16.1,16.09,16.09,40497.0,16.09,16.1,16.09,16.09,40497.0
2017-11-13 14:10:00,16.09,16.11,16.09,16.1,58452.0,16.09,16.11,16.09,16.1,58452.0
2017-11-13 14:20:00,16.11,16.11,16.09,16.1,36515.0,16.11,16.11,16.09,16.1,36515.0
2017-11-13 14:30:00,16.1,16.1,16.09,16.1,55926.0,16.1,16.1,16.09,16.1,55926.0
2017-11-13 14:40:00,16.09,16.1,16.09,16.1,26163.0,16.09,16.1,16.09,16.1,26163.0
2017-11-13 14:50:00,16.1,16.1,16.09,16.1,167605.0,16.1,16.1,16.09,16.1,167605.0
2017-11-13 15:00:00,16.09,16.1,16.09,16.09,27435.0,16.09,16.1,16.09,16.09,27435.0
2017-11-13 15:10:00,16.09,16.09,16.08,16.09,176501.0,16.09,16.09,16.08,16.09,176501.0
2017-11-13 15:20:00,16.09,16.1,16.08,16.1,175181.0,16.09,16.1,16.08,16.1,175181.0
2017-11-13 15:30:00,16.1,16.1,16.09,16.1,55904.0,16.1,16.1,16.09,16.1,55904.0
2017-11-13 15:40:00,16.09,16.1,16.08,16.09,322273.0,16.09,16.1,16.08,16.09,322273.0
2017-11-13 15:50:00,16.08,16.09,16.08,16.08,252601.0,16.08,16.09,16.08,16.08,252601.0
2017-11-14 09:30:00,16.01,16.02,15.98,16.01,380645.0,16.01,16.02,15.98,16.01,380645.0
2017-11-14 09:40:00,16.0,16.01,15.97,16.0,303150.0,16.0,16.01,15.97,16.0,303150.0
2017-11-14 09:50:00,15.99,15.99,15.92,15.98,468022.0,15.99,15.99,15.92,15.98,468022.0
2017-11-14 10:00:00,15.97,16.14,15.97,16.1,1826478.0,15.97,16.14,15.97,16.1,1826478.0
2017-11-14 10:10:00,16.09,16.1,16.0,16.01,351398.0,16.09,16.1,16.0,16.01,351398.0
2017-11-14 10:20:00,16.01,16.06,16.01,16.04,204920.0,16.01,16.06,16.01,16.04,204920.0
2017-11-14 10:30:00,16.04,16.06,16.03,16.03,154170.0,16.04,16.06,16.03,16.03,154170.0
2017-11-14 10:40:00,16.04,16.07,16.03,16.07,156133.0,16.04,16.07,16.03,16.07,156133.0
2017-11-14 10:50:00,16.06,16.07,16.04,16.05,120203.0,16.06,16.07,16.04,16.05,120203.0
2017-11-14 11:00:00,16.05,16.07,16.05,16.07,102353.0,16.05,16.07,16.05,16.07,102353.0
2017-11-14 11:10:00,16.07,16.08,16.04,16.05,57688.0,16.07,16.08,16.04,16.05,57688.0
2017-11-14 11:20:00,16.05,16.09,16.04,16.08,102305.0,16.05,16.09,16.04,16.08,102305.0
2017-11-14 11:30:00,16.08,16.09,16.07,16.08,61732.0,16.08,16.09,16.07,16.08,61732.0
2017-11-14 11:40:00,16.07,16.1,16.07,16.08,165016.0,16.07,16.1,16.07,16.08,165016.0
2017-11-14 11:50:00,16.08,16.08,16.05,16.06,106150.0,16.08,16.08,16.05,16.06,106150.0
2017-11-14 12:00:00,16.06,16.06,16.05,16.06,52682.0,16.06,16.06,16.05,16.06,52682.0
2017-11-14 12:10:00,16.06,16.08,16.06,16.07,119824.0,16.06,16.08,16.06,16.07,119824.0
2017-11-14 12:20:00,16.07,16.08,16.07,16.08,7173.0,16.07,16.08,16.07,16.08,7173.0
2017-11-14 12:30:00,16.08,16.09,16.07,16.08,45968.0,16.08,16.09,16.07,16.08,45968.0
2017-11-14 12:40:00,16.09,16.09,16.08,16.09,39709.0,16.09,16.09,16.08,16.09,39709.0
2017-11-14 12:50:00,16.09,16.09,16.07,16.09,34997.0,16.09,16.09,16.07,16.09,34997.0
2017-11-14 13:00:00,16.09,16.12,16.09,16.11,243633.0,16.09,16.12,16.09,16.11,243633.0
2017-11-14 13:10:00,16.11,16.11,16.09,16.11,91907.0,16.11,16.11,16.09,16.11,91907.0
2017-11-14 13:20:00,16.11,16.14,16.1,16.12,88823.0,16.11,16.14,16.1,16.12,88823.0
2017-11-14 13:30:00,16.13,16.14,16.12,16.13,151677.0,16.13,16.14,16.12,16.13,151677.0
2017-11-14 13:40:00,16.12,16.13,16.1,16.11,74299.0,16.12,16.13,16.1,16.11,74299.0
2017-11-14 13:50:00,16.11,16.13,16.1,16.12,54960.0,16.11,16.13,16.1,16.12,54960.0
2017-11-14 14:00:00,16.12,16.12,16.1,16.1,52455.0,16.12,16.12,16.1,16.1,52455.0
2017-11-14 14:10:00,16.1,16.11,16.09,16.1,74183.0,16.1,16.11,16.09,16.1,74183.0
2017-11-14 14:20:00,16.1,16.1,16.09,16.09,29806.0,16.1,16.1,16.09,16.09,29806.0
2017-11-14 14:30:00,16.1,16.1,16.09,16.1,48195.0,16.1,16.1,16.09,16.1,48195.0
2017-11-14 14:40:00,16.1,16.11,16.09,16.1,50802.0,16.1,16.11,16.09,16.1,50802.0
2017-11-14 14:50:00,16.1,16.1,16.08,16.09,73311.0,16.1,16.1,16.08,16.09,73311.0
2017-11-14 15:00:00,16.09,16.09,16.08,16.09,12892.0,16.09,16.09,16.08,16.09,12892.0
2017-11-14 15:10:00,16.08,16.09,16.08,16.09,50438.0,16.08,16.09,16.08,16.09,50438.0
2017-11-14 15:20:00,16.09,16.1,16.08,16.1,108630.0,16.09,16.1,16.08,16.1,108630.0
2017-11-14 15:30:00,16.1,16.1,16.08,16.09,114431.0,16.1,16.1,16.08,16.09,114431.0
2017-11-14 15:40:00,16.09,16.09,16.08,16.09,113756.0,16.09,16.09,16.08,16.09,113756.0
2017-11-14 15:50:00,16.09,16.09,16.07,16.08,207003.0,16.09,16.09,16.07,16.08,207003.0
2017-11-15 09:30:00,16.19,16.21,16.17,16.2,335772.0,16.19,16.21,16.17,16.2,335772.0
2017-11-15 09:40:00,16.2,16.21,16.06,16.09,767462.0,16.2,16.21,16.06,16.09,767462.0
2017-11-15 09:50:00,16.09,16.1,16.03,16.07,592338.0,16.09,16.1,16.03,16.07,592338.0
2017-11-15 10:00:00,16.08,16.09,16.05,16.08,323838.0,16.08,16.09,16.05,16.08,323838.0
2017-11-15 10:10:00,16.08,16.09,16.05,16.07,148498.0,16.08,16.09,16.05,16.07,148498.0
2017-11-15 10:20:00,16.07,16.07,16.06,16.07,111761.0,16.07,16.07,16.06,16.07,111761.0
2017-11-15 10:30:00,16.07,16.09,16.03,16.06,272975.0,16.07,16.09,16.03,16.06,272975.0
2017-11-15 10:40:00,16.07,16.1,16.06,16.09,142412.0,16.07,16.1,16.06,16.09,142412.0
2017-11-15 10:50:00,16.1,16.1,16.05,16.06,164895.0,16.1,16.1,16.05,16.06,164895.0
2017-11-15 11:00:00,16.05,16.08,16.04,16.07,257964.0,16.05,16.08,16.04,16.07,257964.0
2017-11-15 11:10:00,16.06,16.08,16.05,16.07,98327.0,16.06,16.08,16.05,16.07,98327.0
2017-11-15 11:20:00,16.07,16.08,16.05,16.07,131323.0,16.07,16.08,16.05,16.07,131323.0
2017-11-15 11:30:00,16.08,16.08,16.05,16.06,73992.0,16.08,16.08,16.05,16.06,73992.0
2017-11-15 11:40:00,16.06,16.06,16.02,16.03,176720.0,16.06,16.06,16.02,16.03,176720.0
2017-11-15 11:50:00,16.03,16.06,16.03,16.06,104694.0,16.03,16.06,16.03,16.06,104694.0
2017-11-15 12:00:00,16.06,16.07,16.05,16.07,40285.0,16.06,16.07,16.05,16.07,40285.0
2017-11-15 12:10:00,16.07,16.07,16.06,16.06,19923.0,16.07,16.07,16.06,16.06,19923.0
2017-11-15 12:20:00,16.06,16.07,16.05,16.07,83998.0,16.06,16.07,16.05,16.07,83998.0
2017-11-15 12:30:00,16.06,16.07,16.05,16.05,54775.0,16.06,16.07,16.05,16.05,54775.0
2017-11-15 12:40:00,16.06,16.07,16.05,16.06,69557.0,16.06,16.07,16.05,16.06,69557.0
2017-11-15 12:50:00,16.06,16.07,16.05,16.05,22161.0,16.06,16.07,16.05,16.05,22161.0
2017-11-15 13:00:00,16.05,16.06,16.04,16.05,26292.0,16.05,16.06,16.04,16.05,26292.0
2017-11-15 13:10:00,16.05,16.06,16.04,16.05,67839.0,16.05,16.06,16.04,16.05,67839.0
2017-11-15 13:20:00,16.05,16.05,16.01,16.02,305316.0,16.05,16.05,16.01,16.02,305316.0
2017-11-15 13:30:00,16.02,16.03,16.01,16.03,200920.0,16.02,16.03,16.01,16.03,200920.0
2017-11-15 13:40:00,16.03,16.03,16.02,16.03,17925.0,16.03,16.03,16.02,16.03,17925.0
2017-11-15 13:50:00,16.03,16.04,16.02,16.03,105529.0,16.03,16.04,16.02,16.03,105529.0
2017-11-15 14:00:00,16.03,16.03,16.01,16.02,93071.0,16.03,16.03,16.01,16.02,93071.0
2017-11-15 14:10:00,16.02,16.03,16.01,16.02,218338.0,16.02,16.03,16.01,16.02,218338.0
2017-11-15 14:20:00,16.02,16.03,16.01,16.01,71294.0,16.02,16.03,16.01,16.01,71294.0
2017-11-15 14:30:00,16.01,16.02,16.0,16.02,170612.0,16.01,16.02,16.0,16.02,170612.0
2017-11-15 14:40:00,16.02,16.03,16.01,16.03,85425.0,16.02,16.03,16.01,16.03,85425.0
2017-11-15 14:50:00,16.02,16.03,16.02,16.03,60471.0,16.02,16.03,16.02,16.03,60471.0
2017-11-15 15:00:00,16.02,16.03,16.02,16.03,39143.0,16.02,16.03,16.02,16.03,39143.0
2017-11-15 15:10:00,16.03,16.03,16.02,16.03,88132.0,16.03,16.03,16.02,16.03,88132.0
2017-11-15 15:20:00,16.03,16.05,16.02,16.03,113723.0,16.03,16.05,16.02,16.03,113723.0
2017-11-15 15:30:00,16.03,16.04,16.03,16.04,33090.0,16.03,16.04,16.03,16.04,33090.0
2017-11-15 15:40:00,16.04,16.05,16.03,16.04,201961.0,16.04,16.05,16.03,16.04,201961.0
2017-11-15 15:50:00,16.04,16.05,16.03,16.03,264961.0,16.04,16.05,16.03,16.03,264961.0
2017-11-16 09:30:00,16.1,16.13,16.09,16.11,201229.0,16.1,16.13,16.09,16.11,201229.0
2017-11-16 09:40:00,16.12,16.14,16.11,16.13,124539.0,16.12,16.14,16.11,16.13,124539.0
2017-11-16 09:50:00,16.13,16.17,16.12,16.14,287154.0,16.13,16.17,16.12,16.14,287154.0
2017-11-16 10:00:00,16.15,16.16,16.14,16.14,111750.0,16.15,16.16,16.14,16.14,111750.0
2017-11-16 10:10:00,16.14,16.15,16.12,16.12,117986.0,16.14,16.15,16.12,16.12,117986.0
2017-11-16 10:20:00,16.12,16.14,16.12,16.13,150384.0,16.12,16.14,16.12,16.13,150384.0
2017-11-16 10:30:00,16.13,16.15,16.1,16.11,588625.0,16.13,16.15,16.1,16.11,588625.0
2017-11-16 10:40:00,16.12,16.15,16.12,16.14,80689.0,16.12,16.15,16.12,16.14,80689.0
2017-11-16 10:50:00,16.14,16.15,16.11,16.11,149914.0,16.14,16.15,16.11,16.11,149914.0
2017-11-16 11:00:00,16.12,16.15,16.11,16.14,59382.0,16.12,16.15,16.11,16.14,59382.0
2017-11-16 11:10:00,16.14,16.15,16.12,16.13,103870.0,16.14,16.15,16.12,16.13,103870.0
2017-11-16 11:20:00,16.12,16.14,16.11,16.12,82676.0,16.12,16.14,16.11,16.12,82676.0
2017-11-16 11:30:00,16.12,16.13,16.11,16.12,37454.0,16.12,16.13,16.11,16.12,37454.0
2017-11-16 11:40:00,16.12,16.12,16.1,16.11,71583.0,16.12,16.12,16.1,16.11,71583.0
2017-11-16 11:50:00,16.11,16.13,16.1,16.13,117428.0,16.11,16.13,16.1,16.13,117428.0
2017-11-16 12:00:00,16.12,16.13,16.12,16.13,79335.0,16.12,16.13,16.12,16.13,79335.0
2017-11-16 12:10:00,16.12,16.14,16.12,16.14,86637.0,16.12,16.14,16.12,16.14,86637.0
2017-11-16 12:20:00,16.14,16.14,16.13,16.13,71982.0,16.14,16.14,16.13,16.13,71982.0
2017-11-16 12:30:00,16.14,16.14,16.13,16.13,31124.0,16.14,16.14,16.13,16.13,31124.0
2017-11-16 12:40:00,16.13,16.14,16.13,16.13,28784.0,16.13,16.14,16.13,16.13,28784.0
2017-11-16 12:50:00,16.13,16.14,16.13,16.13,23719.0,16.13,16.14,16.13,16.13,23719.0
2017-11-16 13:00:00,16.14,16.15,16.13,16.14,141047.0,16.14,16.15,16.13,16.14,141047.0
2017-11-16 13:10:00,16.14,16.15,16.14,16.15,9507.0,16.14,16.15,16.14,16.15,9507.0
2017-11-16 13:20:00,16.14,16.15,16.1,16.11,131531.0,16.14,16.15,16.1,16.11,131531.0
2017-11-16 13:30:00,16.11,16.12,16.1,16.11,36007.0,16.11,16.12,16.1,16.11,36007.0
2017-11-16 13:40:00,16.11,16.12,16.1,16.12,36880.0,16.11,16.12,16.1,16.12,36880.0
2017-11-16 13:50:00,16.12,16.13,16.11,16.13,33499.0,16.12,16.13,16.11,16.13,33499.0
2017-11-16 14:00:00,16.12,16.13,16.1,16.1,42304.0,16.12,16.13,16.1,16.1,42304.0
2017-11-16 14:10:00,16.1,16.12,16.1,16.12,31829.0,16.1,16.12,16.1,16.12,31829.0
2017-11-16 14:20:00,16.11,16.12,16.1,16.11,53172.0,16.11,16.12,16.1,16.11,53172.0
2017-11-16 14:30:00,16.11,16.11,16.1,16.11,45310.0,16.11,16.11,16.1,16.11,45310.0
2017-11-16 14:40:00,16.11,16.12,16.1,16.12,82109.0,16.11,16.12,16.1,16.12,82109.0
2017-11-16 14:50:00,16.12,16.13,16.11,16.12,125371.0,16.12,16.13,16.11,16.12,125371.0
2017-11-16 15:00:00,16.12,16.13,16.12,16.12,117190.0,16.12,16.13,16.12,16.12,117190.0
2017-11-16 15:10:00,16.12,16.13,16.12,16.13,38447.0,16.12,16.13,16.12,16.13,38447.0
2017-11-16 15:20:00,16.12,16.13,16.12,16.13,65472.0,16.12,16.13,16.12,16.13,65472.0
2017-11-16 15:30:00,16.13,16.13,16.11,16.12,96715.0,16.13,16.13,16.11,16.12,96715.0
2017-11-16 15:40:00,16.12,16.12,16.11,16.12,145111.0,16.12,16.12,16.11,16.12,145111.0
2017-11-16 15:50:00,16.12,16.13,16.11,16.12,366843.0,16.12,16.13,16.11,16.12,366843.0
2017-11-17 09:30:00,16.14,16.16,16.11,16.13,318820.0,16.14,16.16,16.11,16.13,318820.0
2017-11-17 09:40:00,16.14,16.14,16.1,16.11,171345.0,16.14,16.14,16.1,16.11,171345.0
2017-11-17 09:50:00,16.11,16.13,16.1,16.12,134829.0,16.11,16.13,16.1,16.12,134829.0
2017-11-17 10:00:00,16.13,16.14,16.1,16.12,318606.0,16.13,16.14,16.1,16.12,318606.0
2017-11-17 10:10:00,16.12,16.13,16.11,16.12,123509.0,16.12,16.13,16.11,16.12,123509.0
2017-11-17 10:20:00,16.12,16.14,16.11,16.13,90149.0,16.12,16.14,16.11,16.13,90149.0
2017-11-17 10:30:00,16.13,16.14,16.12,16.13,78634.0,16.13,16.14,16.12,16.13,78634.0
2017-11-17 10:40:00,16.13,16.14,16.12,16.13,187067.0,16.13,16.14,16.12,16.13,187067.0
2017-11-17 10:50:00,16.13,16.16,16.12,16.15,228353.0,16.13,16.16,16.12,16.15,228353.0
2017-11-17 11:00:00,16.15,16.17,16.15,16.17,194752.0,16.15,16.17,16.15,16.17,194752.0
2017-11-17 11:10:00,16.17,16.17,16.14,16.17,109430.0,16.17,16.17,16.14,16.17,109430.0
2017-11-17 11:20:00,16.17,16.17,16.15,16.16,216315.0,16.17,16.17,16.15,16.16,216315.0
2017-11-17 11:30:00,16.17,16.17,16.15,16.16,91303.0,16.17,16.17,16.15,16.16,91303.0
2017-11-17 11:40:00,16.16,16.17,16.15,16.16,96197.0,16.16,16.17,16.15,16.16,96197.0
2017-11-17 11:50:00,16.16,16.19,16.15,16.19,254349.0,16.16,16.19,16.15,16.19,254349.0
2017-11-17 12:00:00,16.18,16.2,16.18,16.19,141698.0,16.18,16.2,16.18,16.19,141698.0
2017-11-17 12:10:00,16.19,16.19,16.18,16.18,64210.0,16.19,16.19,16.18,16.18,64210.0
2017-11-17 12:20:00,16.18,16.2,16.18,16.19,111190.0,16.18,16.2,16.18,16.19,111190.0
2017-11-17 12:30:00,16.19,16.21,16.19,16.2,143326.0,16.19,16.21,16.19,16.2,143326.0
2017-11-17 12:40:00,16.2,16.21,16.2,16.21,28468.0,16.2,16.21,16.2,16.21,28468.0
2017-11-17 12:50:00,16.2,16.26,16.2,16.25,584614.0,16.2,16.26,16.2,16.25,584614.0
2017-11-17 13:00:00,16.25,16.29,16.24,16.28,237103.0,16.25,16.29,16.24,16.28,237103.0
2017-11-17 13:10:00,16.29,16.37,16.28,16.36,1069503.0,16.29,16.37,16.28,16.36,1069503.0
2017-11-17 13:20:00,16.36,16.41,16.35,16.36,734217.0,16.36,16.41,16.35,16.36,734217.0
2017-11-17 13:30:00,16.36,16.37,16.33,16.35,168914.0,16.36,16.37,16.33,16.35,168914.0
2017-11-17 13:40:00,16.35,16.36,16.33,16.33,177332.0,16.35,16.36,16.33,16.33,177332.0
2017-11-17 13:50:00,16.34,16.36,16.32,16.35,206898.0,16.34,16.36,16.32,16.35,206898.0
2017-11-17 14:00:00,16.35,16.36,16.34,16.35,99426.0,16.35,16.36,16.34,16.35,99426.0
2017-11-17 14:10:00,16.34,16.35,16.33,16.35,181021.0,16.34,16.35,16.33,16.35,181021.0
2017-11-17 14:20:00,16.35,16.36,16.34,16.35,61635.0,16.35,16.36,16.34,16.35,61635.0
2017-11-17 14:30:00,16.34,16.35,16.31,16.32,70119.0,16.34,16.35,16.31,16.32,70119.0
2017-11-17 14:40:00,16.32,16.32,16.31,16.31,56754.0,16.32,16.32,16.31,16.31,56754.0
2017-11-17 14:50:00,16.31,16.32,16.3,16.32,244075.0,16.31,16.32,16.3,16.32,244075.0
2017-11-17 15:00:00,16.31,16.32,16.31,16.32,70930.0,16.31,16.32,16.31,16.32,70930.0
2017-11-17 15:10:00,16.32,16.33,16.31,16.32,194042.0,16.32,16.33,16.31,16.32,194042.0
2017-11-17 15:20:00,16.32,16.33,16.32,16.32,78731.0,16.32,16.33,16.32,16.32,78731.0
2017-11-17 15:30:00,16.32,16.32,16.3,16.3,131625.0,16.32,16.32,16.3,16.3,131625.0
2017-11-17 15:40:00,16.31,16.33,16.3,16.32,397456.0,16.31,16.33,16.3,16.32,397456.0
2017-11-17 15:50:00,16.32,16.33,16.31,16.32,644082.0,16.32,16.33,16.31,16.32,644082.0
2017-11-20 09:30:00,16.14,16.17,16.12,16.12,445747.0,16.14,16.17,16.12,16.12,445747.0
2017-11-20 09:40:00,16.12,16.13,16.12,16.13,103073.0,16.12,16.13,16.12,16.13,103073.0
2017-11-20 09:50:00,16.13,16.15,16.08,16.1,358837.0,16.13,16.15,16.08,16.1,358837.0
2017-11-20 10:00:00,16.1,16.12,16.01,16.04,814461.0,16.1,16.12,16.01,16.04,814461.0
2017-11-20 10:10:00,16.04,16.08,16.03,16.07,538790.0,16.04,16.08,16.03,16.07,538790.0
2017-11-20 10:20:00,16.07,16.08,16.05,16.07,301865.0,16.07,16.08,16.05,16.07,301865.0
2017-11-20 10:30:00,16.07,16.08,16.04,16.05,420535.0,16.07,16.08,16.04,16.05,420535.0
2017-11-20 10:40:00,16.05,16.06,16.03,16.05,275801.0,16.05,16.06,16.03,16.05,275801.0
2017-11-20 10:50:00,16.06,16.06,16.02,16.05,217773.0,16.06,16.06,16.02,16.05,217773.0
2017-11-20 11:00:00,16.05,16.07,16.04,16.05,170138.0,16.05,16.07,16.04,16.05,170138.0
2017-11-20 11:10:00,16.05,16.06,16.03,16.04,93379.0,16.05,16.06,16.03,16.04,93379.0
2017-11-20 11:20:00,16.03,16.04,16.02,16.03,274585.0,16.03,16.04,16.02,16.03,274585.0
2017-11-20 11:30:00,16.03,16.03,15.94,15.97,1809547.0,16.03,16.03,15.94,15.97,1809547.0
2017-11-20 11:40:00,15.97,16.0,15.96,15.99,382611.0,15.97,16.0,15.96,15.99,382611.0
2017-11-20 11:50:00,16.0,16.0,15.97,15.98,235376.0,16.0,16.0,15.97,15.98,235376.0
2017-11-20 12:00:00,15.98,15.98,15.95,15.97,480403.0,15.98,15.98,15.95,15.97,480403.0
2017-11-20 12:10:00,15.97,15.97,15.96,15.96,60360.0,15.97,15.97,15.96,15.96,60360.0
2017-11-20 12:20:00,15.96,15.99,15.95,15.98,143997.0,15.96,15.99,15.95,15.98,143997.0
2017-11-20 12:30:00,15.98,15.98,15.93,15.95,300074.0,15.98,15.98,15.93,15.95,300074.0
2017-11-20 12:40:00,15.96,15.96,15.94,15.95,243197.0,15.96,15.96,15.94,15.95,243197.0
2017-11-20 12:50:00,15.96,15.96,15.95,15.95,90816.0,15.96,15.96,15.95,15.95,90816.0
2017-11-20 13:00:00,15.95,15.95,15.9,15.92,456519.0,15.95,15.95,15.9,15.92,456519.0
2017-11-20 13:10:00,15.93,15.94,15.91,15.92,151816.0,15.93,15.94,15.91,15.92,151816.0
2017-11-20 13:20:00,15.92,15.94,15.9,15.94,423989.0,15.92,15.94,15.9,15.94,423989.0
2017-11-20 13:30:00,15.94,15.98,15.93,15.97,515692.0,15.94,15.98,15.93,15.97,515692.0
2017-11-20 13:40:00,15.97,15.98,15.96,15.97,88218.0,15.97,15.98,15.96,15.97,88218.0
2017-11-20 13:50:00,15.97,15.98,15.95,15.96,171861.0,15.97,15.98,15.95,15.96,171861.0
2017-11-20 14:00:00,15.95,15.97,15.94,15.96,149573.0,15.95,15.97,15.94,15.96,149573.0
2017-11-20 14:10:00,15.97,15.98,15.94,15.96,171302.0,15.97,15.98,15.94,15.96,171302.0
2017-11-20 14:20:00,15.96,15.97,15.95,15.96,169434.0,15.96,15.97,15.95,15.96,169434.0
2017-11-20 14:30:00,15.95,15.97,15.95,15.95,129023.0,15.95,15.97,15.95,15.95,129023.0
2017-11-20 14:40:00,15.95,15.96,15.94,15.95,399875.0,15.95,15.96,15.94,15.95,399875.0
2017-11-20 14:50:00,15.96,15.97,15.95,15.96,142929.0,15.96,15.97,15.95,15.96,142929.0
2017-11-20 15:00:00,15.96,15.98,15.96,15.97,221823.0,15.96,15.98,15.96,15.97,221823.0
2017-11-20 15:10:00,15.97,15.98,15.96,15.98,142236.0,15.97,15.98,15.96,15.98,142236.0
2017-11-20 15:20:00,15.98,15.99,15.97,15.98,139011.0,15.98,15.99,15.97,15.98,139011.0
2017-11-20 15:30:00,15.98,15.99,15.97,15.99,146981.0,15.98,15.99,15.97,15.99,146981.0
2017-11-20 15:40:00,15.98,15.99,15.97,15.98,157179.0,15.98,15.99,15.97,15.98,157179.0
2017-11-20 15:50:00,15.98,15.99,15.97,15.98,382223.0,15.98,15.99,15.97,15.98,382223.0
2017-11-21 09:30:00,16.04,16.07,16.04,16.06,277624.0,16.04,16.07,16.04,16.06,277624.0
2017-11-21 09:40:00,16.07,16.08,16.04,16.07,264498.0,16.07,16.08,16.04,16.07,264498.0
2017-11-21 09:50:00,16.07,16.1,16.07,16.08,301932.0,16.07,16.1,16.07,16.08,301932.0
2017-11-21 10:00:00,16.08,16.1,16.07,16.08,139259.0,16.08,16.1,16.07,16.08,139259.0
2017-11-21 10:10:00,16.08,16.11,16.07,16.07,612192.0,16.08,16.11,16.07,16.07,612192.0
2017-11-21 10:20:00,16.08,16.09,16.05,16.05,305861.0,16.08,16.09,16.05,16.05,305861.0
2017-11-21 10:30:00,16.06,16.07,16.05,16.06,298932.0,16.06,16.07,16.05,16.06,298932.0
2017-11-21 10:40:00,16.06,16.09,16.05,16.06,111708.0,16.06,16.09,16.05,16.06,111708.0
2017-11-21 10:50:00,16.07,16.07,16.05,16.06,131990.0,16.07,16.07,16.05,16.06,131990.0
2017-11-21 11:00:00,16.07,16.07,16.04,16.04,357583.0,16.07,16.07,16.04,16.04,357583.0
2017-11-21 11:10:00,16.05,16.07,16.04,16.06,146652.0,16.05,16.07,16.04,16.06,146652.0
2017-11-21 11:20:00,16.06,16.09,16.06,16.08,115686.0,16.06,16.09,16.06,16.08,115686.0
2017-11-21 11:30:00,16.08,16.09,16.07,16.07,39567.0,16.08,16.09,16.07,16.07,39567.0
2017-11-21 11:40:00,16.08,16.08,16.06,16.07,45310.0,16.08,16.08,16.06,16.07,45310.0
2017-11-21 11:50:00,16.07,16.07,16.05,16.05,57395.0,16.07,16.07,16.05,16.05,57395.0
2017-11-21 12:00:00,16.06,16.07,16.03,16.04,98332.0,16.06,16.07,16.03,16.04,98332.0
2017-11-21 12:10:00,16.05,16.07,16.04,16.06,139909.0,16.05,16.07,16.04,16.06,139909.0
2017-11-21 12:20:00,16.06,16.08,16.06,16.06,47755.0,16.06,16.08,16.06,16.06,47755.0
2017-11-21 12:30:00,16.07,16.08,16.06,16.06,39750.0,16.07,16.08,16.06,16.06,39750.0
2017-11-21 12:40:00,16.07,16.07,16.05,16.05,264334.0,16.07,16.07,16.05,16.05,264334.0
2017-11-21 12:50:00,16.05,16.07,16.05,16.06,39718.0,16.05,16.07,16.05,16.06,39718.0
2017-11-21 13:00:00,16.06,16.06,16.03,16.03,51344.0,16.06,16.06,16.03,16.03,51344.0
2017-11-21 13:10:00,16.04,16.04,16.01,16.03,132193.0,16.04,16.04,16.01,16.03,132193.0
2017-11-21 13:20:00,16.04,16.05,16.02,16.04,84820.0,16.04,16.05,16.02,16.04,84820.0
2017-11-21 13:30:00,16.04,16.05,16.02,16.02,82010.0,16.04,16.05,16.02,16.02,82010.0
2017-11-21 13:40:00,16.02,16.02,16.01,16.02,19654.0,16.02,16.02,16.01,16.02,19654.0
2017-11-21 13:50:00,16.02,16.03,16.0,16.03,190019.0,16.02,16.03,16.0,16.03,190019.0
2017-11-21 14:00:00,16.03,16.04,16.02,16.02,35954.0,16.03,16.04,16.02,16.02,35954.0
2017-11-21 14:10:00,16.02,16.03,16.0,16.01,80286.0,16.02,16.03,16.0,16.01,80286.0
2017-11-21 14:20:00,16.01,16.02,16.0,16.01,77811.0,16.01,16.02,16.0,16.01,77811.0
2017-11-21 14:30:00,16.01,16.01,16.0,16.01,37415.0,16.01,16.01,16.0,16.01,37415.0
2017-11-21 14:40:00,16.0,16.01,15.99,16.01,54321.0,16.0,16.01,15.99,16.01,54321.0
2017-11-21 14:50:00,16.01,16.01,16.0,16.01,28481.0,16.01,16.01,16.0,16.01,28481.0
2017-11-21 15:00:00,16.02,16.03,16.01,16.02,95398.0,16.02,16.03,16.01,16.02,95398.0
2017-11-21 15:10:00,16.01,16.02,16.01,16.01,28869.0,16.01,16.02,16.01,16.01,28869.0
2017-11-21 15:20:00,16.01,16.01,16.0,16.0,76265.0,16.01,16.01,16.0,16.0,76265.0
2017-11-21 15:30:00,16.0,16.01,15.99,16.0,78121.0,16.0,16.01,15.99,16.0,78121.0
2017-11-21 15:40:00,16.0,16.0,15.99,16.0,170456.0,16.0,16.0,15.99,16.0,170456.0
2017-11-21 15:50:00,16.0,16.01,15.99,16.0,418502.0,16.0,16.01,15.99,16.0,418502.0
2017-11-22 09:30:00,16.15,16.16,16.13,16.14,458130.0,16.15,16.16,16.13,16.14,458130.0
2017-11-22 09:40:00,16.15,16.19,16.13,16.17,319079.0,16.15,16.19,16.13,16.17,319079.0
2017-11-22 09:50:00,16.18,16.19,16.16,16.16,201878.0,16.18,16.19,16.16,16.16,201878.0
2017-11-22 10:00:00,16.16,16.17,16.14,16.16,193441.0,16.16,16.17,16.14,16.16,193441.0
2017-11-22 10:10:00,16.16,16.18,16.15,16.17,187841.0,16.16,16.18,16.15,16.17,187841.0
2017-11-22 10:20:00,16.17,16.18,16.16,16.18,212702.0,16.17,16.18,16.16,16.18,212702.0
2017-11-22 10:30:00,16.18,16.18,16.15,16.15,144047.0,16.18,16.18,16.15,16.15,144047.0
2017-11-22 10:40:00,16.14,16.16,16.14,16.15,112485.0,16.14,16.16,16.14,16.15,112485.0
2017-11-22 10:50:00,16.14,16.15,16.13,16.14,297282.0,16.14,16.15,16.13,16.14,297282.0
2017-11-22 11:00:00,16.14,16.16,16.14,16.16,305079.0,16.14,16.16,16.14,16.16,305079.0
2017-11-22 11:10:00,16.16,16.17,16.14,16.16,180380.0,16.16,16.17,16.14,16.16,180380.0
2017-11-22 11:20:00,16.16,16.18,16.16,16.17,114302.0,16.16,16.18,16.16,16.17,114302.0
2017-11-22 11:30:00,16.18,16.19,16.16,16.16,187951.0,16.18,16.19,16.16,16.16,187951.0
2017-11-22 11:40:00,16.16,16.18,16.15,16.18,126105.0,16.16,16.18,16.15,16.18,126105.0
2017-11-22 11:50:00,16.18,16.18,16.15,16.17,87011.0,16.18,16.18,16.15,16.17,87011.0
2017-11-22 12:00:00,16.17,16.18,16.16,16.16,108669.0,16.17,16.18,16.16,16.16,108669.0
2017-11-22 12:10:00,16.17,16.18,16.16,16.17,101664.0,16.17,16.18,16.16,16.17,101664.0
2017-11-22 12:20:00,16.17,16.18,16.16,16.17,28110.0,16.17,16.18,16.16,16.17,28110.0
2017-11-22 12:30:00,16.17,16.17,16.16,16.16,29836.0,16.17,16.17,16.16,16.16,29836.0
2017-11-22 12:40:00,16.16,16.17,16.16,16.16,28340.0,16.16,16.17,16.16,16.16,28340.0
2017-11-22 12:50:00,16.17,16.17,16.15,16.16,141787.0,16.17,16.17,16.15,16.16,141787.0
2017-11-22 13:00:00,16.16,16.18,16.15,16.17,58217.0,16.16,16.18,16.15,16.17,58217.0
2017-11-22 13:10:00,16.17,16.18,16.16,16.17,53335.0,16.17,16.18,16.16,16.17,53335.0
2017-11-22 13:20:00,16.18,16.18,16.16,16.17,76822.0,16.18,16.18,16.16,16.17,76822.0
2017-11-22 13:30:00,16.17,16.17,16.16,16.16,19609.0,16.17,16.17,16.16,16.16,19609.0
2017-11-22 13:40:00,16.16,16.17,16.15,16.15,43514.0,16.16,16.17,16.15,16.15,43514.0
2017-11-22 13:50:00,16.15,16.16,16.14,16.16,55277.0,16.15,16.16,16.14,16.16,55277.0
2017-11-22 14:00:00,16.15,16.18,16.14,16.18,147570.0,16.15,16.18,16.14,16.18,147570.0
2017-11-22 14:10:00,16.17,16.18,16.15,16.16,77654.0,16.17,16.18,16.15,16.16,77654.0
2017-11-22 14:20:00,16.16,16.19,16.16,16.18,233358.0,16.16,16.19,16.16,16.18,233358.0
2017-11-22 14:30:00,16.18,16.19,16.17,16.19,81299.0,16.18,16.19,16.17,16.19,81299.0
2017-11-22 14:40:00,16.19,16.2,16.18,16.19,132617.0,16.19,16.2,16.18,16.19,132617.0
2017-11-22 14:50:00,16.2,16.2,16.18,16.2,148309.0,16.2,16.2,16.18,16.2,148309.0
2017-11-22 15:00:00,16.2,16.21,16.18,16.18,105013.0,16.2,16.21,16.18,16.18,105013.0
2017-11-22 15:10:00,16.18,16.19,16.17,16.18,83229.0,16.18,16.19,16.17,16.18,83229.0
2017-11-22 15:20:00,16.17,16.18,16.15,16.18,175187.0,16.17,16.18,16.15,16.18,175187.0
2017-11-22 15:30:00,16.18,16.18,16.17,16.18,67206.0,16.18,16.18,16.17,16.18,67206.0
2017-11-22 15:40:00,16.18,16.18,16.17,16.18,115808.0,16.18,16.18,16.17,16.18,115808.0
2017-11-22 15:50:00,16.17,16.18,16.17,16.18,219327.0,16.17,16.18,16.17,16.18,219327.0
2017-11-24 09:30:00,16.1,16.18,16.09,16.17,283286.0,16.1,16.18,16.09,16.17,283286.0
2017-11-24 09:40:00,16.18,16.18,16.15,16.15,101695.0,16.18,16.18,16.15,16.15,101695.0
2017-11-24 09:50:00,16.16,16.16,16.14,16.15,54748.0,16.16,16.16,16.14,16.15,54748.0
2017-11-24 10:00:00,16.15,16.16,16.14,16.15,72223.0,16.15,16.16,16.14,16.15,72223.0
2017-11-24 10:10:00,16.14,16.15,16.1,16.11,169833.0,16.14,16.15,16.1,16.11,169833.0
2017-11-24 10:20:00,16.1,16.1,16.05,16.07,255993.0,16.1,16.1,16.05,16.07,255993.0
2017-11-24 10:30:00,16.07,16.09,16.06,16.09,65611.0,16.07,16.09,16.06,16.09,65611.0
2017-11-24 10:40:00,16.09,16.1,16.08,16.09,38567.0,16.09,16.1,16.08,16.09,38567.0
2017-11-24 10:50:00,16.1,16.11,16.1,16.1,42898.0,16.1,16.11,16.1,16.1,42898.0
2017-11-24 11:00:00,16.1,16.11,16.08,16.09,40190.0,16.1,16.11,16.08,16.09,40190.0
2017-11-24 11:10:00,16.09,16.1,16.08,16.1,108618.0,16.09,16.1,16.08,16.1,108618.0
2017-11-24 11:20:00,16.1,16.1,16.07,16.07,66169.0,16.1,16.1,16.07,16.07,66169.0
2017-11-24 11:30:00,16.07,16.08,16.06,16.07,139453.0,16.07,16.08,16.06,16.07,139453.0
2017-11-24 11:40:00,16.07,16.08,16.06,16.07,142383.0,16.07,16.08,16.06,16.07,142383.0
2017-11-24 11:50:00,16.07,16.08,16.05,16.07,145936.0,16.07,16.08,16.05,16.07,145936.0
2017-11-24 12:00:00,16.07,16.07,16.05,16.06,140740.0,16.07,16.07,16.05,16.06,140740.0
2017-11-24 12:10:00,16.06,16.08,16.06,16.07,71356.0,16.06,16.08,16.06,16.07,71356.0
2017-11-24 12:20:00,16.07,16.07,16.05,16.05,51489.0,16.07,16.07,16.05,16.05,51489.0
2017-11-24 12:30:00,16.05,16.07,16.05,16.06,70847.0,16.05,16.07,16.05,16.06,70847.0
2017-11-24 12:40:00,16.07,16.07,16.06,16.07,42115.0,16.07,16.07,16.06,16.07,42115.0
2017-11-24 12:50:00,16.07,16.08,16.06,16.08,213896.0,16.07,16.08,16.06,16.08,213896.0
2017-11-27 09:30:00,16.2,16.21,16.18,16.19,266625.0,16.2,16.21,16.18,16.19,266625.0
2017-11-27 09:40:00,16.18,16.19,16.06,16.09,781494.0,16.18,16.19,16.06,16.09,781494.0
2017-11-27 09:50:00,16.09,16.1,16.07,16.1,128438.0,16.09,16.1,16.07,16.1,128438.0
2017-11-27 10:00:00,16.09,16.1,16.07,16.08,388269.0,16.09,16.1,16.07,16.08,388269.0
2017-11-27 10:10:00,16.08,16.11,16.06,16.09,267674.0,16.08,16.11,16.06,16.09,267674.0
2017-11-27 10:20:00,16.09,16.11,16.07,16.1,194570.0,16.09,16.11,16.07,16.1,194570.0
2017-11-27 10:30:00,16.11,16.11,16.08,16.1,143817.0,16.11,16.11,16.08,16.1,143817.0
2017-11-27 10:40:00,16.1,16.11,16.09,16.11,139964.0,16.1,16.11,16.09,16.11,139964.0
2017-11-27 10:50:00,16.11,16.13,16.1,16.11,320700.0,16.11,16.13,16.1,16.11,320700.0
2017-11-27 11:00:00,16.12,16.13,16.11,16.12,116251.0,16.12,16.13,16.11,16.12,116251.0
2017-11-27 11:10:00,16.12,16.15,16.11,16.14,214451.0,16.12,16.15,16.11,16.14,214451.0
2017-11-27 11:20:00,16.14,16.15,16.13,16.14,75668.0,16.14,16.15,16.13,16.14,75668.0
2017-11-27 11:30:00,16.14,16.15,16.13,16.14,141786.0,16.14,16.15,16.13,16.14,141786.0
2017-11-27 11:40:00,16.14,16.15,16.13,16.13,75920.0,16.14,16.15,16.13,16.13,75920.0
2017-11-27 11:50:00,16.13,16.14,16.11,16.12,142689.0,16.13,16.14,16.11,16.12,142689.0
2017-11-27 12:00:00,16.12,16.13,16.11,16.12,83310.0,16.12,16.13,16.11,16.12,83310.0
2017-11-27 12:10:00,16.11,16.12,16.1,16.11,51028.0,16.11,16.12,16.1,16.11,51028.0
2017-11-27 12:20:00,16.11,16.12,16.11,16.11,25843.0,16.11,16.12,16.11,16.11,25843.0
2017-11-27 12:30:00,16.11,16.12,16.1,16.11,34446.0,16.11,16.12,16.1,16.11,34446.0
2017-11-27 12:40:00,16.11,16.12,16.09,16.11,87855.0,16.11,16.12,16.09,16.11,87855.0
2017-11-27 12:50:00,16.11,16.12,16.1,16.11,27462.0,16.11,16.12,16.1,16.11,27462.0
2017-11-27 13:00:00,16.11,16.12,16.09,16.1,32316.0,16.11,16.12,16.09,16.1,32316.0
2017-11-27 13:10:00,16.1,16.11,16.09,16.1,72223.0,16.1,16.11,16.09,16.1,72223.0
2017-11-27 13:20:00,16.1,16.1,16.08,16.09,127292.0,16.1,16.1,16.08,16.09,127292.0
2017-11-27 13:30:00,16.1,16.1,16.09,16.1,37824.0,16.1,16.1,16.09,16.1,37824.0
2017-11-27 13:40:00,16.1,16.1,16.09,16.1,8768.0,16.1,16.1,16.09,16.1,8768.0
2017-11-27 13:50:00,16.1,16.1,16.09,16.1,47893.0,16.1,16.1,16.09,16.1,47893.0
2017-11-27 14:00:00,16.09,16.1,16.09,16.1,18909.0,16.09,16.1,16.09,16.1,18909.0
2017-11-27 14:10:00,16.09,16.1,16.09,16.1,29445.0,16.09,16.1,16.09,16.1,29445.0
2017-11-27 14:20:00,16.1,16.1,16.09,16.09,30178.0,16.1,16.1,16.09,16.09,30178.0
2017-11-27 14:30:00,16.1,16.1,16.08,16.09,33531.0,16.1,16.1,16.08,16.09,33531.0
2017-11-27 14:40:00,16.08,16.09,16.08,16.09,18979.0,16.08,16.09,16.08,16.09,18979.0
2017-11-27 14:50:00,16.09,16.1,16.08,16.09,116857.0,16.09,16.1,16.08,16.09,116857.0
2017-11-27 15:00:00,16.1,16.1,16.08,16.09,99190.0,16.1,16.1,16.08,16.09,99190.0
2017-11-27 15:10:00,16.09,16.09,16.08,16.08,56899.0,16.09,16.09,16.08,16.08,56899.0
2017-11-27 15:20:00,16.08,16.09,16.08,16.09,16094.0,16.08,16.09,16.08,16.09,16094.0
2017-11-27 15:30:00,16.09,16.09,16.08,16.09,30207.0,16.09,16.09,16.08,16.09,30207.0
2017-11-27 15:40:00,16.09,16.09,16.08,16.09,83064.0,16.09,16.09,16.08,16.09,83064.0
2017-11-27 15:50:00,16.08,16.1,16.08,16.09,254189.0,16.08,16.1,16.08,16.09,254189.0
2017-11-28 09:30:00,16.11,16.12,16.06,16.07,278200.0,16.11,16.12,16.06,16.07,278200.0
2017-11-28 09:40:00,16.08,16.08,15.93,15.99,1214353.0,16.08,16.08,15.93,15.99,1214353.0
2017-11-28 09:50:00,15.99,15.99,15.95,15.96,234648.0,15.99,15.99,15.95,15.96,234648.0
2017-11-28 10:00:00,15.95,15.96,15.82,15.88,1827812.0,15.95,15.96,15.82,15.88,1827812.0
2017-11-28 10:10:00,15.88,15.9,15.84,15.9,755375.0,15.88,15.9,15.84,15.9,755375.0
2017-11-28 10:20:00,15.9,15.96,15.88,15.96,1219337.0,15.9,15.96,15.88,15.96,1219337.0
2017-11-28 10:30:00,15.96,15.98,15.92,15.92,518001.0,15.96,15.98,15.92,15.92,518001.0
2017-11-28 10:40:00,15.92,15.98,15.91,15.95,569656.0,15.92,15.98,15.91,15.95,569656.0
2017-11-28 10:50:00,15.95,15.96,15.91,15.94,445638.0,15.95,15.96,15.91,15.94,445638.0
2017-11-28 11:00:00,15.94,15.95,15.92,15.93,157164.0,15.94,15.95,15.92,15.93,157164.0
2017-11-28 11:10:00,15.93,15.93,15.91,15.92,213331.0,15.93,15.93,15.91,15.92,213331.0
2017-11-28 11:20:00,15.92,15.94,15.91,15.92,237636.0,15.92,15.94,15.91,15.92,237636.0
2017-11-28 11:30:00,15.91,15.95,15.91,15.95,198654.0,15.91,15.95,15.91,15.95,198654.0
2017-11-28 11:40:00,15.95,15.98,15.94,15.94,289735.0,15.95,15.98,15.94,15.94,289735.0
2017-11-28 11:50:00,15.95,15.95,15.93,15.94,172741.0,15.95,15.95,15.93,15.94,172741.0
2017-11-28 12:00:00,15.93,15.94,15.92,15.93,124354.0,15.93,15.94,15.92,15.93,124354.0
2017-11-28 12:10:00,15.92,15.94,15.92,15.93,245553.0,15.92,15.94,15.92,15.93,245553.0
2017-11-28 12:20:00,15.93,15.95,15.93,15.94,157430.0,15.93,15.95,15.93,15.94,157430.0
2017-11-28 12:30:00,15.94,15.94,15.92,15.93,93433.0,15.94,15.94,15.92,15.93,93433.0
2017-11-28 12:40:00,15.93,15.94,15.92,15.94,104151.0,15.93,15.94,15.92,15.94,104151.0
2017-11-28 12:50:00,15.93,15.94,15.88,15.91,417351.0,15.93,15.94,15.88,15.91,417351.0
2017-11-28 13:00:00,15.91,15.92,15.88,15.89,270715.0,15.91,15.92,15.88,15.89,270715.0
2017-11-28 13:10:00,15.89,15.9,15.88,15.89,155071.0,15.89,15.9,15.88,15.89,155071.0
2017-11-28 13:20:00,15.89,15.96,15.88,15.92,767709.0,15.89,15.96,15.88,15.92,767709.0
2017-11-28 13:30:00,15.93,15.93,15.91,15.93,224756.0,15.93,15.93,15.91,15.93,224756.0
2017-11-28 13:40:00,15.92,15.93,15.9,15.92,220633.0,15.92,15.93,15.9,15.92,220633.0
2017-11-28 13:50:00,15.91,15.93,15.89,15.92,128588.0,15.91,15.93,15.89,15.92,128588.0
2017-11-28 14:00:00,15.92,15.94,15.92,15.93,148874.0,15.92,15.94,15.92,15.93,148874.0
2017-11-28 14:10:00,15.93,15.95,15.92,15.93,131628.0,15.93,15.95,15.92,15.93,131628.0
2017-11-28 14:20:00,15.93,15.94,15.93,15.94,27624.0,15.93,15.94,15.93,15.94,27624.0
2017-11-28 14:30:00,15.94,15.94,15.93,15.94,44548.0,15.94,15.94,15.93,15.94,44548.0
2017-11-28 14:40:00,15.94,15.94,15.9,15.9,202504.0,15.94,15.94,15.9,15.9,202504.0
2017-11-28 14:50:00,15.9,15.91,15.88,15.91,102041.0,15.9,15.91,15.88,15.91,102041.0
2017-11-28 15:00:00,15.91,15.91,15.9,15.91,72396.0,15.91,15.91,15.9,15.91,72396.0
2017-11-28 15:10:00,15.91,15.92,15.9,15.92,76124.0,15.91,15.92,15.9,15.92,76124.0
2017-11-28 15:20:00,15.92,15.93,15.91,15.92,99673.0,15.92,15.93,15.91,15.92,99673.0
2017-11-28 15:30:00,15.92,15.92,15.9,15.91,159800.0,15.92,15.92,15.9,15.91,159800.0
2017-11-28 15:40:00,15.91,15.91,15.9,15.9,191689.0,15.91,15.91,15.9,15.9,191689.0
2017-11-28 15:50:00,15.91,15.92,15.9,15.91,386789.0,15.91,15.92,15.9,15.91,386789.0
2017-11-29 09:30:00,15.76,15.76,15.73,15.75,728842.0,15.76,15.76,15.73,15.75,728842.0
2017-11-29 09:40:00,15.76,15.76,15.74,15.74,339180.0,15.76,15.76,15.74,15.74,339180.0
2017-11-29 09:50:00,15.74,15.75,15.7,15.71,320615.0,15.74,15.75,15.7,15.71,320615.0
2017-11-29 10:00:00,15.72,15.73,15.69,15.72,398302.0,15.72,15.73,15.69,15.72,398302.0
2017-11-29 10:10:00,15.72,15.74,15.7,15.74,242564.0,15.72,15.74,15.7,15.74,242564.0
2017-11-29 10:20:00,15.73,15.79,15.73,15.77,258331.0,15.73,15.79,15.73,15.77,258331.0
2017-11-29 10:30:00,15.77,15.78,15.75,15.77,124846.0,15.77,15.78,15.75,15.77,124846.0
2017-11-29 10:40:00,15.77,15.78,15.74,15.75,186567.0,15.77,15.78,15.74,15.75,186567.0
2017-11-29 10:50:00,15.75,15.76,15.73,15.73,134818.0,15.75,15.76,15.73,15.73,134818.0
2017-11-29 11:00:00,15.74,15.74,15.71,15.71,147981.0,15.74,15.74,15.71,15.71,147981.0
2017-11-29 11:10:00,15.71,15.72,15.68,15.7,235798.0,15.71,15.72,15.68,15.7,235798.0
2017-11-29 11:20:00,15.7,15.72,15.67,15.72,171916.0,15.7,15.72,15.67,15.72,171916.0
2017-11-29 11:30:00,15.71,15.72,15.69,15.7,154141.0,15.71,15.72,15.69,15.7,154141.0
2017-11-29 11:40:00,15.7,15.72,15.69,15.72,204102.0,15.7,15.72,15.69,15.72,204102.0
2017-11-29 11:50:00,15.72,15.72,15.7,15.7,177193.0,15.72,15.72,15.7,15.7,177193.0
2017-11-29 12:00:00,15.7,15.71,15.65,15.65,333585.0,15.7,15.71,15.65,15.65,333585.0
2017-11-29 12:10:00,15.66,15.68,15.64,15.67,290952.0,15.66,15.68,15.64,15.67,290952.0
2017-11-29 12:20:00,15.66,15.68,15.66,15.68,81752.0,15.66,15.68,15.66,15.68,81752.0
2017-11-29 12:30:00,15.68,15.68,15.64,15.64,141512.0,15.68,15.68,15.64,15.64,141512.0
2017-11-29 12:40:00,15.65,15.65,15.63,15.64,154141.0,15.65,15.65,15.63,15.64,154141.0
2017-11-29 12:50:00,15.64,15.64,15.6,15.62,167354.0,15.64,15.64,15.6,15.62,167354.0
2017-11-29 13:00:00,15.62,15.63,15.6,15.63,130892.0,15.62,15.63,15.6,15.63,130892.0
2017-11-29 13:10:00,15.62,15.63,15.6,15.61,407833.0,15.62,15.63,15.6,15.61,407833.0
2017-11-29 13:20:00,15.6,15.65,15.59,15.63,278189.0,15.6,15.65,15.59,15.63,278189.0
2017-11-29 13:30:00,15.63,15.65,15.62,15.64,112381.0,15.63,15.65,15.62,15.64,112381.0
2017-11-29 13:40:00,15.65,15.65,15.63,15.63,143886.0,15.65,15.65,15.63,15.63,143886.0
2017-11-29 13:50:00,15.64,15.64,15.63,15.64,31990.0,15.64,15.64,15.63,15.64,31990.0
2017-11-29 14:00:00,15.64,15.65,15.63,15.64,79494.0,15.64,15.65,15.63,15.64,79494.0
2017-11-29 14:10:00,15.65,15.66,15.64,15.66,82328.0,15.65,15.66,15.64,15.66,82328.0
2017-11-29 14:20:00,15.65,15.65,15.64,15.65,103795.0,15.65,15.65,15.64,15.65,103795.0
2017-11-29 14:30:00,15.65,15.65,15.63,15.64,128159.0,15.65,15.65,15.63,15.64,128159.0
2017-11-29 14:40:00,15.64,15.64,15.63,15.64,166368.0,15.64,15.64,15.63,15.64,166368.0
2017-11-29 14:50:00,15.64,15.65,15.63,15.65,122148.0,15.64,15.65,15.63,15.65,122148.0
2017-11-29 15:00:00,15.65,15.65,15.63,15.64,132590.0,15.65,15.65,15.63,15.64,132590.0
2017-11-29 15:10:00,15.64,15.65,15.63,15.65,119498.0,15.64,15.65,15.63,15.65,119498.0
2017-11-29 15:20:00,15.65,15.65,15.62,15.62,362706.0,15.65,15.65,15.62,15.62,362706.0
2017-11-29 15:30:00,15.62,15.63,15.61,15.61,155358.0,15.62,15.63,15.61,15.61,155358.0
2017-11-29 15:40:00,15.62,15.65,15.61,15.64,350977.0,15.62,15.65,15.61,15.64,350977.0
2017-11-29 15:50:00,15.64,15.65,15.63,15.64,628687.0,15.64,15.65,15.63,15.64,628687.0
2017-11-30 09:30:00,15.47,15.51,15.47,15.51,758619.0,15.47,15.51,15.47,15.51,758619.0
2017-11-30 09:40:00,15.51,15.51,15.48,15.49,181233.0,15.51,15.51,15.48,15.49,181233.0
2017-11-30 09:50:00,15.49,15.53,15.48,15.51,640180.0,15.49,15.53,15.48,15.51,640180.0
2017-11-30 10:00:00,15.52,15.53,15.5,15.51,298377.0,15.52,15.53,15.5,15.51,298377.0
2017-11-30 10:10:00,15.52,15.52,15.5,15.51,216685.0,15.52,15.52,15.5,15.51,216685.0
2017-11-30 10:20:00,15.51,15.51,15.47,15.48,318884.0,15.51,15.51,15.47,15.48,318884.0
2017-11-30 10:30:00,15.48,15.49,15.46,15.47,281658.0,15.48,15.49,15.46,15.47,281658.0
2017-11-30 10:40:00,15.46,15.5,15.46,15.5,310832.0,15.46,15.5,15.46,15.5,310832.0
2017-11-30 10:50:00,15.5,15.5,15.47,15.48,192400.0,15.5,15.5,15.47,15.48,192400.0
2017-11-30 11:00:00,15.47,15.48,15.44,15.46,446095.0,15.47,15.48,15.44,15.46,446095.0
2017-11-30 11:10:00,15.45,15.47,15.45,15.47,129610.0,15.45,15.47,15.45,15.47,129610.0
2017-11-30 11:20:00,15.46,15.47,15.45,15.46,136837.0,15.46,15.47,15.45,15.46,136837.0
2017-11-30 11:30:00,15.46,15.46,15.44,15.45,389812.0,15.46,15.46,15.44,15.45,389812.0
2017-11-30 11:40:00,15.45,15.46,15.42,15.44,454271.0,15.45,15.46,15.42,15.44,454271.0
2017-11-30 11:50:00,15.44,15.45,15.42,15.45,452187.0,15.44,15.45,15.42,15.45,452187.0
2017-11-30 12:00:00,15.45,15.45,15.42,15.45,384161.0,15.45,15.45,15.42,15.45,384161.0
2017-11-30 12:10:00,15.45,15.46,15.43,15.46,259575.0,15.45,15.46,15.43,15.46,259575.0
2017-11-30 12:20:00,15.45,15.46,15.45,15.46,143574.0,15.45,15.46,15.45,15.46,143574.0
2017-11-30 12:30:00,15.46,15.46,15.44,15.46,178696.0,15.46,15.46,15.44,15.46,178696.0
2017-11-30 12:40:00,15.46,15.47,15.45,15.45,154074.0,15.46,15.47,15.45,15.45,154074.0
2017-11-30 12:50:00,15.45,15.47,15.42,15.43,172807.0,15.45,15.47,15.42,15.43,172807.0
2017-11-30 13:00:00,15.43,15.44,15.4,15.42,288918.0,15.43,15.44,15.4,15.42,288918.0
2017-11-30 13:10:00,15.42,15.46,15.41,15.46,181794.0,15.42,15.46,15.41,15.46,181794.0
2017-11-30 13:20:00,15.46,15.54,15.45,15.52,551320.0,15.46,15.54,15.45,15.52,551320.0
2017-11-30 13:30:00,15.51,15.52,15.49,15.5,141969.0,15.51,15.52,15.49,15.5,141969.0
2017-11-30 13:40:00,15.51,15.51,15.5,15.5,182530.0,15.51,15.51,15.5,15.5,182530.0
2017-11-30 13:50:00,15.51,15.54,15.5,15.52,143245.0,15.51,15.54,15.5,15.52,143245.0
2017-11-30 14:00:00,15.53,15.53,15.51,15.52,61540.0,15.53,15.53,15.51,15.52,61540.0
2017-11-30 14:10:00,15.52,15.52,15.51,15.51,77698.0,15.52,15.52,15.51,15.51,77698.0
2017-11-30 14:20:00,15.52,15.52,15.51,15.52,55530.0,15.52,15.52,15.51,15.52,55530.0
2017-11-30 14:30:00,15.51,15.52,15.5,15.51,87874.0,15.51,15.52,15.5,15.51,87874.0
2017-11-30 14:40:00,15.51,15.52,15.5,15.51,119487.0,15.51,15.52,15.5,15.51,119487.0
2017-11-30 14:50:00,15.52,15.55,15.51,15.54,96742.0,15.52,15.55,15.51,15.54,96742.0
2017-11-30 15:00:00,15.54,15.56,15.53,15.55,234550.0,15.54,15.56,15.53,15.55,234550.0
2017-11-30 15:10:00,15.55,15.55,15.53,15.53,68742.0,15.55,15.55,15.53,15.53,68742.0
2017-11-30 15:20:00,15.54,15.54,15.52,15.53,90792.0,15.54,15.54,15.52,15.53,90792.0
2017-11-30 15:30:00,15.53,15.53,15.52,15.53,159293.0,15.53,15.53,15.52,15.53,159293.0
2017-11-30 15:40:00,15.53,15.53,15.51,15.51,129121.0,15.53,15.53,15.51,15.51,129121.0
2017-11-30 15:50:00,15.52,15.52,15.51,15.52,549521.0,15.52,15.52,15.51,15.52,549521.0
2017-12-01 09:30:00,15.42,15.43,15.4,15.43,294933.0,15.42,15.43,15.4,15.43,294933.0
2017-12-01 09:40:00,15.43,15.44,15.41,15.43,484773.0,15.43,15.44,15.41,15.43,484773.0
2017-12-01 09:50:00,15.42,15.47,15.42,15.45,390161.0,15.42,15.47,15.42,15.45,390161.0
2017-12-01 10:00:00,15.45,15.46,15.41,15.42,209100.0,15.45,15.46,15.41,15.42,209100.0
2017-12-01 10:10:00,15.42,15.42,15.34,15.37,833927.0,15.42,15.42,15.34,15.37,833927.0
2017-12-01 10:20:00,15.36,15.38,15.33,15.38,324540.0,15.36,15.38,15.33,15.38,324540.0
2017-12-01 10:30:00,15.38,15.45,15.35,15.45,857021.0,15.38,15.45,15.35,15.45,857021.0
2017-12-01 10:40:00,15.45,15.46,15.42,15.43,358011.0,15.45,15.46,15.42,15.43,358011.0
2017-12-01 10:50:00,15.43,15.44,15.41,15.44,235255.0,15.43,15.44,15.41,15.44,235255.0
2017-12-01 11:00:00,15.44,15.58,15.42,15.58,1688696.0,15.44,15.58,15.42,15.58,1688696.0
2017-12-01 11:10:00,15.57,15.59,15.52,15.55,1316295.0,15.57,15.59,15.52,15.55,1316295.0
2017-12-01 11:20:00,15.55,15.63,15.54,15.62,989502.0,15.55,15.63,15.54,15.62,989502.0
2017-12-01 11:30:00,15.62,15.63,15.56,15.57,605618.0,15.62,15.63,15.56,15.57,605618.0
2017-12-01 11:40:00,15.57,15.57,15.53,15.54,437717.0,15.57,15.57,15.53,15.54,437717.0
2017-12-01 11:50:00,15.53,15.55,15.51,15.52,341523.0,15.53,15.55,15.51,15.52,341523.0
2017-12-01 12:00:00,15.52,15.53,15.46,15.51,367089.0,15.52,15.53,15.46,15.51,367089.0
2017-12-01 12:10:00,15.5,15.52,15.47,15.51,265925.0,15.5,15.52,15.47,15.51,265925.0
2017-12-01 12:20:00,15.51,15.52,15.5,15.52,248330.0,15.51,15.52,15.5,15.52,248330.0
2017-12-01 12:30:00,15.51,15.53,15.49,15.52,278953.0,15.51,15.53,15.49,15.52,278953.0
2017-12-01 12:40:00,15.52,15.53,15.49,15.51,190132.0,15.52,15.53,15.49,15.51,190132.0
2017-12-01 12:50:00,15.51,15.51,15.48,15.49,129522.0,15.51,15.51,15.48,15.49,129522.0
2017-12-01 13:00:00,15.49,15.5,15.45,15.5,239680.0,15.49,15.5,15.45,15.5,239680.0
2017-12-01 13:10:00,15.5,15.5,15.45,15.46,220167.0,15.5,15.5,15.45,15.46,220167.0
2017-12-01 13:20:00,15.46,15.47,15.41,15.43,340180.0,15.46,15.47,15.41,15.43,340180.0
2017-12-01 13:30:00,15.44,15.45,15.42,15.42,112470.0,15.44,15.45,15.42,15.42,112470.0
2017-12-01 13:40:00,15.42,15.47,15.41,15.46,163543.0,15.42,15.47,15.41,15.46,163543.0
2017-12-01 13:50:00,15.46,15.47,15.44,15.45,163476.0,15.46,15.47,15.44,15.45,163476.0
2017-12-01 14:00:00,15.45,15.48,15.44,15.47,159946.0,15.45,15.48,15.44,15.47,159946.0
2017-12-01 14:10:00,15.47,15.48,15.46,15.48,97843.0,15.47,15.48,15.46,15.48,97843.0
2017-12-01 14:20:00,15.48,15.48,15.46,15.48,92969.0,15.48,15.48,15.46,15.48,92969.0
2017-12-01 14:30:00,15.48,15.48,15.46,15.48,81810.0,15.48,15.48,15.46,15.48,81810.0
2017-12-01 14:40:00,15.48,15.51,15.47,15.5,223192.0,15.48,15.51,15.47,15.5,223192.0
2017-12-01 14:50:00,15.5,15.52,15.49,15.51,175104.0,15.5,15.52,15.49,15.51,175104.0
2017-12-01 15:00:00,15.51,15.51,15.5,15.51,101767.0,15.51,15.51,15.5,15.51,101767.0
2017-12-01 15:10:00,15.51,15.53,15.5,15.52,202509.0,15.51,15.53,15.5,15.52,202509.0
2017-12-01 15:20:00,15.52,15.53,15.52,15.53,144455.0,15.52,15.53,15.52,15.53,144455.0
2017-12-01 15:30:00,15.53,15.54,15.52,15.54,185826.0,15.53,15.54,15.52,15.54,185826.0
2017-12-01 15:40:00,15.53,15.53,15.52,15.52,176893.0,15.53,15.53,15.52,15.52,176893.0
2017-12-01 15:50:00,15.52,15.54,15.52,15.53,444024.0,15.52,15.54,15.52,15.53,444024.0
2017-12-04 09:30:00,15.45,15.45,15.4,15.42,404709.0,15.45,15.45,15.4,15.42,404709.0
2017-12-04 09:40:00,15.42,15.44,15.41,15.42,132366.0,15.42,15.44,15.41,15.42,132366.0
2017-12-04 09:50:00,15.42,15.42,15.4,15.41,209028.0,15.42,15.42,15.4,15.41,209028.0
2017-12-04 10:00:00,15.41,15.42,15.38,15.41,236772.0,15.41,15.42,15.38,15.41,236772.0
2017-12-04 10:10:00,15.4,15.42,15.38,15.38,117324.0,15.4,15.42,15.38,15.38,117324.0
2017-12-04 10:20:00,15.38,15.39,15.36,15.37,226397.0,15.38,15.39,15.36,15.37,226397.0
2017-12-04 10:30:00,15.38,15.4,15.37,15.38,186258.0,15.38,15.4,15.37,15.38,186258.0
2017-12-04 10:40:00,15.37,15.38,15.34,15.35,251143.0,15.37,15.38,15.34,15.35,251143.0
2017-12-04 10:50:00,15.35,15.39,15.34,15.37,295671.0,15.35,15.39,15.34,15.37,295671.0
2017-12-04 11:00:00,15.37,15.38,15.36,15.38,337453.0,15.37,15.38,15.36,15.38,337453.0
2017-12-04 11:10:00,15.38,15.39,15.34,15.35,258898.0,15.38,15.39,15.34,15.35,258898.0
2017-12-04 11:20:00,15.35,15.37,15.34,15.37,123068.0,15.35,15.37,15.34,15.37,123068.0
2017-12-04 11:30:00,15.37,15.4,15.35,15.4,177516.0,15.37,15.4,15.35,15.4,177516.0
2017-12-04 11:40:00,15.39,15.4,15.38,15.39,88142.0,15.39,15.4,15.38,15.39,88142.0
2017-12-04 11:50:00,15.39,15.39,15.38,15.39,38520.0,15.39,15.39,15.38,15.39,38520.0
2017-12-04 12:00:00,15.38,15.4,15.38,15.39,114258.0,15.38,15.4,15.38,15.39,114258.0
2017-12-04 12:10:00,15.39,15.4,15.37,15.38,154168.0,15.39,15.4,15.37,15.38,154168.0
2017-12-04 12:20:00,15.38,15.38,15.36,15.38,74328.0,15.38,15.38,15.36,15.38,74328.0
2017-12-04 12:30:00,15.38,15.39,15.37,15.39,47498.0,15.38,15.39,15.37,15.39,47498.0
2017-12-04 12:40:00,15.39,15.4,15.38,15.39,94612.0,15.39,15.4,15.38,15.39,94612.0
2017-12-04 12:50:00,15.39,15.4,15.37,15.39,118456.0,15.39,15.4,15.37,15.39,118456.0
2017-12-04 13:00:00,15.39,15.4,15.38,15.4,60879.0,15.39,15.4,15.38,15.4,60879.0
2017-12-04 13:10:00,15.4,15.41,15.39,15.4,61558.0,15.4,15.41,15.39,15.4,61558.0
2017-12-04 13:20:00,15.4,15.44,15.39,15.43,388555.0,15.4,15.44,15.39,15.43,388555.0
2017-12-04 13:30:00,15.43,15.43,15.41,15.41,64890.0,15.43,15.43,15.41,15.41,64890.0
2017-12-04 13:40:00,15.42,15.42,15.41,15.42,134403.0,15.42,15.42,15.41,15.42,134403.0
2017-12-04 13:50:00,15.42,15.43,15.41,15.43,48622.0,15.42,15.43,15.41,15.43,48622.0
2017-12-04 14:00:00,15.43,15.43,15.42,15.43,38792.0,15.43,15.43,15.42,15.43,38792.0
2017-12-04 14:10:00,15.42,15.43,15.42,15.42,94135.0,15.42,15.43,15.42,15.42,94135.0
2017-12-04 14:20:00,15.43,15.44,15.42,15.42,53034.0,15.43,15.44,15.42,15.42,53034.0
2017-12-04 14:30:00,15.43,15.43,15.42,15.43,59673.0,15.43,15.43,15.42,15.43,59673.0
2017-12-04 14:40:00,15.42,15.43,15.42,15.43,45954.0,15.42,15.43,15.42,15.43,45954.0
2017-12-04 14:50:00,15.43,15.44,15.42,15.43,113358.0,15.43,15.44,15.42,15.43,113358.0
2017-12-04 15:00:00,15.43,15.44,15.43,15.44,41269.0,15.43,15.44,15.43,15.44,41269.0
2017-12-04 15:10:00,15.44,15.44,15.43,15.44,35580.0,15.44,15.44,15.43,15.44,35580.0
2017-12-04 15:20:00,15.44,15.44,15.42,15.43,124349.0,15.44,15.44,15.42,15.43,124349.0
2017-12-04 15:30:00,15.42,15.43,15.42,15.42,31961.0,15.42,15.43,15.42,15.42,31961.0
2017-12-04 15:40:00,15.42,15.44,15.42,15.43,126764.0,15.42,15.44,15.42,15.43,126764.0
2017-12-04 15:50:00,15.43,15.44,15.42,15.43,866656.0,15.43,15.44,15.42,15.43,866656.0
2017-12-05 09:30:00,15.29,15.29,15.27,15.27,468990.0,15.29,15.29,15.27,15.27,468990.0
2017-12-05 09:40:00,15.28,15.28,15.25,15.27,359276.0,15.28,15.28,15.25,15.27,359276.0
2017-12-05 09:50:00,15.27,15.28,15.24,15.25,292334.0,15.27,15.28,15.24,15.25,292334.0
2017-12-05 10:00:00,15.25,15.28,15.2,15.21,815737.0,15.25,15.28,15.2,15.21,815737.0
2017-12-05 10:10:00,15.22,15.22,15.2,15.2,181207.0,15.22,15.22,15.2,15.2,181207.0
2017-12-05 10:20:00,15.2,15.21,15.18,15.2,349115.0,15.2,15.21,15.18,15.2,349115.0
2017-12-05 10:30:00,15.2,15.21,15.17,15.21,347426.0,15.2,15.21,15.17,15.21,347426.0
2017-12-05 10:40:00,15.2,15.21,15.15,15.17,328043.0,15.2,15.21,15.15,15.17,328043.0
2017-12-05 10:50:00,15.16,15.18,15.15,15.16,217523.0,15.16,15.18,15.15,15.16,217523.0
2017-12-05 11:00:00,15.15,15.2,15.15,15.18,232134.0,15.15,15.2,15.15,15.18,232134.0
2017-12-05 11:10:00,15.18,15.18,15.13,15.16,392017.0,15.18,15.18,15.13,15.16,392017.0
2017-12-05 11:20:00,15.16,15.18,15.13,15.18,272959.0,15.16,15.18,15.13,15.18,272959.0
2017-12-05 11:30:00,15.17,15.18,15.16,15.16,153056.0,15.17,15.18,15.16,15.16,153056.0
2017-12-05 11:40:00,15.16,15.17,15.15,15.17,162378.0,15.16,15.17,15.15,15.17,162378.0
2017-12-05 11:50:00,15.16,15.21,15.14,15.21,263333.0,15.16,15.21,15.14,15.21,263333.0
2017-12-05 12:00:00,15.21,15.22,15.2,15.21,99675.0,15.21,15.22,15.2,15.21,99675.0
2017-12-05 12:10:00,15.2,15.21,15.18,15.19,180113.0,15.2,15.21,15.18,15.19,180113.0
2017-12-05 12:20:00,15.19,15.2,15.18,15.19,125432.0,15.19,15.2,15.18,15.19,125432.0
2017-12-05 12:30:00,15.2,15.2,15.17,15.18,109939.0,15.2,15.2,15.17,15.18,109939.0
2017-12-05 12:40:00,15.17,15.19,15.16,15.18,318757.0,15.17,15.19,15.16,15.18,318757.0
2017-12-05 12:50:00,15.17,15.18,15.15,15.16,119094.0,15.17,15.18,15.15,15.16,119094.0
2017-12-05 13:00:00,15.17,15.17,15.15,15.16,195067.0,15.17,15.17,15.15,15.16,195067.0
2017-12-05 13:10:00,15.16,15.18,15.15,15.16,206510.0,15.16,15.18,15.15,15.16,206510.0
2017-12-05 13:20:00,15.16,15.17,15.14,15.16,247417.0,15.16,15.17,15.14,15.16,247417.0
2017-12-05 13:30:00,15.15,15.16,15.15,15.16,99242.0,15.15,15.16,15.15,15.16,99242.0
2017-12-05 13:40:00,15.16,15.18,15.15,15.18,150743.0,15.16,15.18,15.15,15.18,150743.0
2017-12-05 13:50:00,15.17,15.18,15.16,15.18,97681.0,15.17,15.18,15.16,15.18,97681.0
2017-12-05 14:00:00,15.18,15.19,15.17,15.19,80110.0,15.18,15.19,15.17,15.19,80110.0
2017-12-05 14:10:00,15.19,15.2,15.18,15.19,175329.0,15.19,15.2,15.18,15.19,175329.0
2017-12-05 14:20:00,15.19,15.2,15.19,15.2,115623.0,15.19,15.2,15.19,15.2,115623.0
2017-12-05 14:30:00,15.2,15.21,15.19,15.2,137350.0,15.2,15.21,15.19,15.2,137350.0
2017-12-05 14:40:00,15.2,15.21,15.19,15.19,63283.0,15.2,15.21,15.19,15.19,63283.0
2017-12-05 14:50:00,15.19,15.2,15.17,15.19,128830.0,15.19,15.2,15.17,15.19,128830.0
2017-12-05 15:00:00,15.19,15.19,15.17,15.19,122618.0,15.19,15.19,15.17,15.19,122618.0
2017-12-05 15:10:00,15.19,15.21,15.18,15.2,222628.0,15.19,15.21,15.18,15.2,222628.0
2017-12-05 15:20:00,15.2,15.21,15.18,15.18,204342.0,15.2,15.21,15.18,15.18,204342.0
2017-12-05 15:30:00,15.19,15.21,15.18,15.21,231329.0,15.19,15.21,15.18,15.21,231329.0
2017-12-05 15:40:00,15.21,15.23,15.2,15.23,572901.0,15.21,15.23,15.2,15.23,572901.0
2017-12-05 15:50:00,15.23,15.23,15.22,15.23,511827.0,15.23,15.23,15.22,15.23,511827.0
2017-12-06 09:30:00,15.11,15.12,15.09,15.1,444146.0,15.11,15.12,15.09,15.1,444146.0
2017-12-06 09:40:00,15.1,15.17,15.06,15.16,995195.0,15.1,15.17,15.06,15.16,995195.0
2017-12-06 09:50:00,15.16,15.18,15.11,15.12,424521.0,15.16,15.18,15.11,15.12,424521.0
2017-12-06 10:00:00,15.12,15.12,15.09,15.1,168537.0,15.12,15.12,15.09,15.1,168537.0
2017-12-06 10:10:00,15.11,15.13,15.09,15.11,205497.0,15.11,15.13,15.09,15.11,205497.0
2017-12-06 10:20:00,15.11,15.11,15.07,15.09,335662.0,15.11,15.11,15.07,15.09,335662.0
2017-12-06 10:30:00,15.1,15.1,15.06,15.09,204464.0,15.1,15.1,15.06,15.09,204464.0
2017-12-06 10:40:00,15.09,15.09,15.07,15.08,125588.0,15.09,15.09,15.07,15.08,125588.0
2017-12-06 10:50:00,15.08,15.08,15.04,15.07,398311.0,15.08,15.08,15.04,15.07,398311.0
2017-12-06 11:00:00,15.07,15.07,15.05,15.06,181879.0,15.07,15.07,15.05,15.06,181879.0
2017-12-06 11:10:00,15.06,15.06,15.04,15.05,193062.0,15.06,15.06,15.04,15.05,193062.0
2017-12-06 11:20:00,15.05,15.06,15.02,15.04,287431.0,15.05,15.06,15.02,15.04,287431.0
2017-12-06 11:30:00,15.04,15.06,15.04,15.06,137907.0,15.04,15.06,15.04,15.06,137907.0
2017-12-06 11:40:00,15.06,15.08,15.05,15.07,231033.0,15.06,15.08,15.05,15.07,231033.0
2017-12-06 11:50:00,15.08,15.09,15.06,15.08,150775.0,15.08,15.09,15.06,15.08,150775.0
2017-12-06 12:00:00,15.08,15.09,15.07,15.08,153994.0,15.08,15.09,15.07,15.08,153994.0
2017-12-06 12:10:00,15.08,15.09,15.07,15.07,111633.0,15.08,15.09,15.07,15.07,111633.0
2017-12-06 12:20:00,15.07,15.08,15.06,15.06,71999.0,15.07,15.08,15.06,15.06,71999.0
2017-12-06 12:30:00,15.07,15.07,15.05,15.06,85943.0,15.07,15.07,15.05,15.06,85943.0
2017-12-06 12:40:00,15.06,15.06,15.05,15.06,82530.0,15.06,15.06,15.05,15.06,82530.0
2017-12-06 12:50:00,15.05,15.06,15.04,15.05,107129.0,15.05,15.06,15.04,15.05,107129.0
2017-12-06 13:00:00,15.05,15.06,15.04,15.05,60332.0,15.05,15.06,15.04,15.05,60332.0
2017-12-06 13:10:00,15.04,15.05,15.03,15.04,100174.0,15.04,15.05,15.03,15.04,100174.0
2017-12-06 13:20:00,15.04,15.06,15.03,15.06,101065.0,15.04,15.06,15.03,15.06,101065.0
2017-12-06 13:30:00,15.06,15.08,15.05,15.07,95634.0,15.06,15.08,15.05,15.07,95634.0
2017-12-06 13:40:00,15.08,15.1,15.06,15.1,209189.0,15.08,15.1,15.06,15.1,209189.0
2017-12-06 13:50:00,15.1,15.11,15.09,15.1,95429.0,15.1,15.11,15.09,15.1,95429.0
2017-12-06 14:00:00,15.1,15.11,15.09,15.1,140625.0,15.1,15.11,15.09,15.1,140625.0
2017-12-06 14:10:00,15.1,15.1,15.09,15.1,40638.0,15.1,15.1,15.09,15.1,40638.0
2017-12-06 14:20:00,15.1,15.1,15.09,15.09,32369.0,15.1,15.1,15.09,15.09,32369.0
2017-12-06 14:30:00,15.1,15.1,15.08,15.09,125791.0,15.1,15.1,15.08,15.09,125791.0
2017-12-06 14:40:00,15.08,15.09,15.08,15.09,117145.0,15.08,15.09,15.08,15.09,117145.0
2017-12-06 14:50:00,15.08,15.09,15.07,15.08,89582.0,15.08,15.09,15.07,15.08,89582.0
2017-12-06 15:00:00,15.08,15.08,15.07,15.08,72595.0,15.08,15.08,15.07,15.08,72595.0
2017-12-06 15:10:00,15.08,15.1,15.07,15.1,151211.0,15.08,15.1,15.07,15.1,151211.0
2017-12-06 15:20:00,15.1,15.1,15.08,15.09,71194.0,15.1,15.1,15.08,15.09,71194.0
2017-12-06 15:30:00,15.09,15.09,15.08,15.09,37136.0,15.09,15.09,15.08,15.09,37136.0
2017-12-06 15:40:00,15.08,15.09,15.08,15.09,131904.0,15.08,15.09,15.08,15.09,131904.0
2017-12-06 15:50:00,15.09,15.1,15.08,15.09,422493.0,15.09,15.1,15.08,15.09,422493.0
2017-12-07 09:30:00,14.92,14.96,14.89,14.96,1102715.0,14.92,14.96,14.89,14.96,1102715.0
2017-12-07 09:40:00,14.95,14.97,14.94,14.95,417961.0,14.95,14.97,14.94,14.95,417961.0
2017-12-07 09:50:00,14.95,14.95,14.92,14.93,345685.0,14.95,14.95,14.92,14.93,345685.0
2017-12-07 10:00:00,14.93,14.94,14.9,14.92,285955.0,14.93,14.94,14.9,14.92,285955.0
2017-12-07 10:10:00,14.91,14.92,14.87,14.89,416178.0,14.91,14.92,14.87,14.89,416178.0
2017-12-07 10:20:00,14.89,14.91,14.88,14.91,540018.0,14.89,14.91,14.88,14.91,540018.0
2017-12-07 10:30:00,14.91,14.94,14.91,14.94,232612.0,14.91,14.94,14.91,14.94,232612.0
2017-12-07 10:40:00,14.93,14.97,14.93,14.95,256920.0,14.93,14.97,14.93,14.95,256920.0
2017-12-07 10:50:00,14.95,14.95,14.9,14.91,221995.0,14.95,14.95,14.9,14.91,221995.0
2017-12-07 11:00:00,14.91,14.92,14.9,14.91,171090.0,14.91,14.92,14.9,14.91,171090.0
2017-12-07 11:10:00,14.91,14.92,14.89,14.9,181264.0,14.91,14.92,14.89,14.9,181264.0
2017-12-07 11:20:00,14.91,14.93,14.9,14.92,207163.0,14.91,14.93,14.9,14.92,207163.0
2017-12-07 11:30:00,14.92,14.92,14.89,14.91,241863.0,14.92,14.92,14.89,14.91,241863.0
2017-12-07 11:40:00,14.91,14.91,14.89,14.91,126228.0,14.91,14.91,14.89,14.91,126228.0
2017-12-07 11:50:00,14.91,14.92,14.9,14.92,149064.0,14.91,14.92,14.9,14.92,149064.0
2017-12-07 12:00:00,14.92,14.92,14.9,14.92,114265.0,14.92,14.92,14.9,14.92,114265.0
2017-12-07 12:10:00,14.91,14.92,14.9,14.9,84250.0,14.91,14.92,14.9,14.9,84250.0
2017-12-07 12:20:00,14.91,14.91,14.88,14.89,161345.0,14.91,14.91,14.88,14.89,161345.0
2017-12-07 12:30:00,14.89,14.9,14.88,14.89,133915.0,14.89,14.9,14.88,14.89,133915.0
2017-12-07 12:40:00,14.89,14.89,14.88,14.89,107544.0,14.89,14.89,14.88,14.89,107544.0
2017-12-07 12:50:00,14.89,14.89,14.88,14.89,68382.0,14.89,14.89,14.88,14.89,68382.0
2017-12-07 13:00:00,14.89,14.9,14.87,14.89,173445.0,14.89,14.9,14.87,14.89,173445.0
2017-12-07 13:10:00,14.89,14.91,14.89,14.91,123010.0,14.89,14.91,14.89,14.91,123010.0
2017-12-07 13:20:00,14.9,14.91,14.88,14.89,140351.0,14.9,14.91,14.88,14.89,140351.0
2017-12-07 13:30:00,14.89,14.91,14.88,14.9,107862.0,14.89,14.91,14.88,14.9,107862.0
2017-12-07 13:40:00,14.9,14.91,14.89,14.9,129771.0,14.9,14.91,14.89,14.9,129771.0
2017-12-07 13:50:00,14.91,14.91,14.9,14.91,298314.0,14.91,14.91,14.9,14.91,298314.0
2017-12-07 14:00:00,14.91,14.91,14.89,14.89,103557.0,14.91,14.91,14.89,14.89,103557.0
2017-12-07 14:10:00,14.89,14.9,14.87,14.87,207870.0,14.89,14.9,14.87,14.87,207870.0
2017-12-07 14:20:00,14.87,14.88,14.83,14.84,606479.0,14.87,14.88,14.83,14.84,606479.0
2017-12-07 14:30:00,14.84,14.84,14.8,14.83,380840.0,14.84,14.84,14.8,14.83,380840.0
2017-12-07 14:40:00,14.84,14.85,14.81,14.82,189583.0,14.84,14.85,14.81,14.82,189583.0
2017-12-07 14:50:00,14.82,14.84,14.81,14.83,227077.0,14.82,14.84,14.81,14.83,227077.0
2017-12-07 15:00:00,14.83,14.83,14.82,14.83,142346.0,14.83,14.83,14.82,14.83,142346.0
2017-12-07 15:10:00,14.83,14.83,14.79,14.8,558997.0,14.83,14.83,14.79,14.8,558997.0
2017-12-07 15:20:00,14.79,14.8,14.77,14.78,198411.0,14.79,14.8,14.77,14.78,198411.0
2017-12-07 15:30:00,14.78,14.83,14.77,14.83,535441.0,14.78,14.83,14.77,14.83,535441.0
2017-12-07 15:40:00,14.83,14.86,14.83,14.86,315557.0,14.83,14.86,14.83,14.86,315557.0
2017-12-07 15:50:00,14.86,14.87,14.85,14.86,550825.0,14.86,14.87,14.85,14.86,550825.0
2017-12-08 09:30:00,14.93,15.0,14.92,14.99,960729.0,14.93,15.0,14.92,14.99,960729.0
2017-12-08 09:40:00,14.99,15.01,14.94,14.95,327429.0,14.99,15.01,14.94,14.95,327429.0
2017-12-08 09:50:00,14.94,14.97,14.93,14.94,190262.0,14.94,14.97,14.93,14.94,190262.0
2017-12-08 10:00:00,14.95,14.96,14.92,14.93,266210.0,14.95,14.96,14.92,14.93,266210.0
2017-12-08 10:10:00,14.93,14.94,14.91,14.92,132234.0,14.93,14.94,14.91,14.92,132234.0
2017-12-08 10:20:00,14.92,14.92,14.9,14.91,117955.0,14.92,14.92,14.9,14.91,117955.0
2017-12-08 10:30:00,14.91,14.93,14.89,14.92,113790.0,14.91,14.93,14.89,14.92,113790.0
2017-12-08 10:40:00,14.93,14.93,14.9,14.9,244425.0,14.93,14.93,14.9,14.9,244425.0
2017-12-08 10:50:00,14.9,14.91,14.88,14.9,206608.0,14.9,14.91,14.88,14.9,206608.0
2017-12-08 11:00:00,14.91,14.92,14.89,14.91,219256.0,14.91,14.92,14.89,14.91,219256.0
2017-12-08 11:10:00,14.91,14.93,14.9,14.93,188818.0,14.91,14.93,14.9,14.93,188818.0
2017-12-08 11:20:00,14.93,14.94,14.92,14.93,182756.0,14.93,14.94,14.92,14.93,182756.0
2017-12-08 11:30:00,14.93,14.93,14.91,14.92,58671.0,14.93,14.93,14.91,14.92,58671.0
2017-12-08 11:40:00,14.91,14.93,14.91,14.93,162999.0,14.91,14.93,14.91,14.93,162999.0
2017-12-08 11:50:00,14.92,14.94,14.9,14.91,180143.0,14.92,14.94,14.9,14.91,180143.0
2017-12-08 12:00:00,14.92,14.92,14.89,14.9,103413.0,14.92,14.92,14.89,14.9,103413.0
2017-12-08 12:10:00,14.9,14.9,14.89,14.9,60507.0,14.9,14.9,14.89,14.9,60507.0
2017-12-08 12:20:00,14.89,14.91,14.89,14.91,49796.0,14.89,14.91,14.89,14.91,49796.0
2017-12-08 12:30:00,14.91,14.92,14.89,14.91,55421.0,14.91,14.92,14.89,14.91,55421.0
2017-12-08 12:40:00,14.91,14.92,14.9,14.92,94352.0,14.91,14.92,14.9,14.92,94352.0
2017-12-08 12:50:00,14.91,14.92,14.91,14.92,65957.0,14.91,14.92,14.91,14.92,65957.0
2017-12-08 13:00:00,14.92,14.92,14.9,14.9,79602.0,14.92,14.92,14.9,14.9,79602.0
2017-12-08 13:10:00,14.91,14.93,14.9,14.92,63000.0,14.91,14.93,14.9,14.92,63000.0
2017-12-08 13:20:00,14.93,14.94,14.9,14.91,91138.0,14.93,14.94,14.9,14.91,91138.0
2017-12-08 13:30:00,14.91,14.92,14.91,14.92,35827.0,14.91,14.92,14.91,14.92,35827.0
2017-12-08 13:40:00,14.92,14.93,14.91,14.92,111229.0,14.92,14.93,14.91,14.92,111229.0
2017-12-08 13:50:00,14.92,14.94,14.91,14.93,81860.0,14.92,14.94,14.91,14.93,81860.0
2017-12-08 14:00:00,14.93,14.93,14.92,14.93,49561.0,14.93,14.93,14.92,14.93,49561.0
2017-12-08 14:10:00,14.93,14.94,14.92,14.92,315045.0,14.93,14.94,14.92,14.92,315045.0
2017-12-08 14:20:00,14.92,14.93,14.92,14.93,44804.0,14.92,14.93,14.92,14.93,44804.0
2017-12-08 14:30:00,14.93,14.94,14.92,14.94,78373.0,14.93,14.94,14.92,14.94,78373.0
2017-12-08 14:40:00,14.94,14.95,14.93,14.95,56858.0,14.94,14.95,14.93,14.95,56858.0
2017-12-08 14:50:00,14.95,14.96,14.94,14.96,91577.0,14.95,14.96,14.94,14.96,91577.0
2017-12-08 15:00:00,14.95,14.96,14.95,14.96,51974.0,14.95,14.96,14.95,14.96,51974.0
2017-12-08 15:10:00,14.96,14.97,14.95,14.96,126069.0,14.96,14.97,14.95,14.96,126069.0
2017-12-08 15:20:00,14.96,14.97,14.95,14.96,117331.0,14.96,14.97,14.95,14.96,117331.0
2017-12-08 15:30:00,14.96,14.97,14.94,14.95,134990.0,14.96,14.97,14.94,14.95,134990.0
2017-12-08 15:40:00,14.94,14.97,14.94,14.96,202650.0,14.94,14.97,14.94,14.96,202650.0
2017-12-08 15:50:00,14.96,14.97,14.95,14.96,479403.0,14.96,14.97,14.95,14.96,479403.0
2017-12-11 09:30:00,14.88,14.89,14.86,14.88,469289.0,14.88,14.89,14.86,14.88,469289.0
2017-12-11 09:40:00,14.89,14.92,14.87,14.89,319254.0,14.89,14.92,14.87,14.89,319254.0
2017-12-11 09:50:00,14.89,14.9,14.87,14.89,231483.0,14.89,14.9,14.87,14.89,231483.0
2017-12-11 10:00:00,14.9,14.92,14.89,14.91,161561.0,14.9,14.92,14.89,14.91,161561.0
2017-12-11 10:10:00,14.91,14.92,14.9,14.91,124362.0,14.91,14.92,14.9,14.91,124362.0
2017-12-11 10:20:00,14.91,14.91,14.86,14.86,201068.0,14.91,14.91,14.86,14.86,201068.0
2017-12-11 10:30:00,14.87,14.91,14.86,14.91,156213.0,14.87,14.91,14.86,14.91,156213.0
2017-12-11 10:40:00,14.91,14.94,14.9,14.91,174614.0,14.91,14.94,14.9,14.91,174614.0
2017-12-11 10:50:00,14.9,14.91,14.89,14.9,151458.0,14.9,14.91,14.89,14.9,151458.0
2017-12-11 11:00:00,14.9,14.91,14.89,14.9,104912.0,14.9,14.91,14.89,14.9,104912.0
2017-12-11 11:10:00,14.91,14.92,14.89,14.9,123180.0,14.91,14.92,14.89,14.9,123180.0
2017-12-11 11:20:00,14.91,14.91,14.89,14.9,111144.0,14.91,14.91,14.89,14.9,111144.0
2017-12-11 11:30:00,14.89,14.9,14.89,14.9,139432.0,14.89,14.9,14.89,14.9,139432.0
2017-12-11 11:40:00,14.9,14.92,14.89,14.9,121125.0,14.9,14.92,14.89,14.9,121125.0
2017-12-11 11:50:00,14.9,14.91,14.89,14.89,142759.0,14.9,14.91,14.89,14.89,142759.0
2017-12-11 12:00:00,14.9,14.92,14.89,14.92,92386.0,14.9,14.92,14.89,14.92,92386.0
2017-12-11 12:10:00,14.92,14.92,14.89,14.89,224724.0,14.92,14.92,14.89,14.89,224724.0
2017-12-11 12:20:00,14.89,14.9,14.88,14.89,94027.0,14.89,14.9,14.88,14.89,94027.0
2017-12-11 12:30:00,14.89,14.89,14.88,14.88,88083.0,14.89,14.89,14.88,14.88,88083.0
2017-12-11 12:40:00,14.88,14.89,14.88,14.89,91025.0,14.88,14.89,14.88,14.89,91025.0
2017-12-11 12:50:00,14.89,14.9,14.88,14.9,126752.0,14.89,14.9,14.88,14.9,126752.0
2017-12-11 13:00:00,14.9,14.9,14.89,14.9,105444.0,14.9,14.9,14.89,14.9,105444.0
2017-12-11 13:10:00,14.9,14.91,14.89,14.9,116426.0,14.9,14.91,14.89,14.9,116426.0
2017-12-11 13:20:00,14.9,14.9,14.86,14.87,162133.0,14.9,14.9,14.86,14.87,162133.0
2017-12-11 13:30:00,14.87,14.87,14.86,14.87,74543.0,14.87,14.87,14.86,14.87,74543.0
2017-12-11 13:40:00,14.87,14.87,14.86,14.86,64884.0,14.87,14.87,14.86,14.86,64884.0
2017-12-11 13:50:00,14.87,14.88,14.86,14.88,95946.0,14.87,14.88,14.86,14.88,95946.0
2017-12-11 14:00:00,14.88,14.88,14.86,14.86,57744.0,14.88,14.88,14.86,14.86,57744.0
2017-12-11 14:10:00,14.87,14.87,14.86,14.86,121314.0,14.87,14.87,14.86,14.86,121314.0
2017-12-11 14:20:00,14.86,14.87,14.83,14.84,220070.0,14.86,14.87,14.83,14.84,220070.0
2017-12-11 14:30:00,14.84,14.84,14.82,14.83,90275.0,14.84,14.84,14.82,14.83,90275.0
2017-12-11 14:40:00,14.83,14.84,14.82,14.84,84636.0,14.83,14.84,14.82,14.84,84636.0
2017-12-11 14:50:00,14.84,14.84,14.82,14.83,109783.0,14.84,14.84,14.82,14.83,109783.0
2017-12-11 15:00:00,14.82,14.83,14.82,14.83,90109.0,14.82,14.83,14.82,14.83,90109.0
2017-12-11 15:10:00,14.83,14.83,14.81,14.83,159039.0,14.83,14.83,14.81,14.83,159039.0
2017-12-11 15:20:00,14.83,14.83,14.82,14.83,118479.0,14.83,14.83,14.82,14.83,118479.0
2017-12-11 15:30:00,14.83,14.85,14.82,14.85,162263.0,14.83,14.85,14.82,14.85,162263.0
2017-12-11 15:40:00,14.85,14.85,14.84,14.85,144219.0,14.85,14.85,14.84,14.85,144219.0
2017-12-11 15:50:00,14.85,14.85,14.84,14.84,445381.0,14.85,14.85,14.84,14.84,445381.0
2017-12-12 09:30:00,14.78,14.8,14.77,14.78,458073.0,14.78,14.8,14.77,14.78,458073.0
2017-12-12 09:40:00,14.78,14.8,14.77,14.79,66465.0,14.78,14.8,14.77,14.79,66465.0
2017-12-12 09:50:00,14.79,14.81,14.79,14.79,142807.0,14.79,14.81,14.79,14.79,142807.0
2017-12-12 10:00:00,14.79,14.82,14.78,14.79,219861.0,14.79,14.82,14.78,14.79,219861.0
2017-12-12 10:10:00,14.79,14.82,14.77,14.81,283162.0,14.79,14.82,14.77,14.81,283162.0
2017-12-12 10:20:00,14.81,14.83,14.8,14.81,184804.0,14.81,14.83,14.8,14.81,184804.0
2017-12-12 10:30:00,14.82,14.82,14.78,14.79,105025.0,14.82,14.82,14.78,14.79,105025.0
2017-12-12 10:40:00,14.78,14.79,14.74,14.78,394497.0,14.78,14.79,14.74,14.78,394497.0
2017-12-12 10:50:00,14.78,14.79,14.77,14.78,96126.0,14.78,14.79,14.77,14.78,96126.0
2017-12-12 11:00:00,14.78,14.8,14.77,14.79,150000.0,14.78,14.8,14.77,14.79,150000.0
2017-12-12 11:10:00,14.8,14.8,14.78,14.79,199957.0,14.8,14.8,14.78,14.79,199957.0
2017-12-12 11:20:00,14.78,14.79,14.78,14.78,65387.0,14.78,14.79,14.78,14.78,65387.0
2017-12-12 11:30:00,14.79,14.79,14.76,14.78,523216.0,14.79,14.79,14.76,14.78,523216.0
2017-12-12 11:40:00,14.77,14.8,14.77,14.79,165627.0,14.77,14.8,14.77,14.79,165627.0
2017-12-12 11:50:00,14.79,14.8,14.78,14.79,370272.0,14.79,14.8,14.78,14.79,370272.0
2017-12-12 12:00:00,14.79,14.8,14.78,14.78,133562.0,14.79,14.8,14.78,14.78,133562.0
2017-12-12 12:10:00,14.78,14.79,14.78,14.79,73851.0,14.78,14.79,14.78,14.79,73851.0
2017-12-12 12:20:00,14.78,14.88,14.78,14.86,391985.0,14.78,14.88,14.78,14.86,391985.0
2017-12-12 12:30:00,14.85,14.86,14.83,14.84,119918.0,14.85,14.86,14.83,14.84,119918.0
2017-12-12 12:40:00,14.84,14.84,14.81,14.82,73513.0,14.84,14.84,14.81,14.82,73513.0
2017-12-12 12:50:00,14.82,14.82,14.78,14.78,173852.0,14.82,14.82,14.78,14.78,173852.0
2017-12-12 13:00:00,14.78,14.79,14.77,14.79,131750.0,14.78,14.79,14.77,14.79,131750.0
2017-12-12 13:10:00,14.78,14.79,14.77,14.78,118936.0,14.78,14.79,14.77,14.78,118936.0
2017-12-12 13:20:00,14.78,14.79,14.76,14.77,146846.0,14.78,14.79,14.76,14.77,146846.0
2017-12-12 13:30:00,14.78,14.79,14.77,14.78,50411.0,14.78,14.79,14.77,14.78,50411.0
2017-12-12 13:40:00,14.79,14.8,14.78,14.79,77473.0,14.79,14.8,14.78,14.79,77473.0
2017-12-12 13:50:00,14.8,14.8,14.79,14.8,15776.0,14.8,14.8,14.79,14.8,15776.0
2017-12-12 14:00:00,14.79,14.82,14.79,14.82,72346.0,14.79,14.82,14.79,14.82,72346.0
2017-12-12 14:10:00,14.82,14.82,14.8,14.82,265856.0,14.82,14.82,14.8,14.82,265856.0
2017-12-12 14:20:00,14.82,14.83,14.81,14.82,234493.0,14.82,14.83,14.81,14.82,234493.0
2017-12-12 14:30:00,14.81,14.84,14.81,14.84,203981.0,14.81,14.84,14.81,14.84,203981.0
2017-12-12 14:40:00,14.84,14.84,14.83,14.84,75489.0,14.84,14.84,14.83,14.84,75489.0
2017-12-12 14:50:00,14.83,14.86,14.83,14.85,249033.0,14.83,14.86,14.83,14.85,249033.0
2017-12-12 15:00:00,14.85,14.86,14.84,14.86,107931.0,14.85,14.86,14.84,14.86,107931.0
2017-12-12 15:10:00,14.86,14.86,14.84,14.84,142756.0,14.86,14.86,14.84,14.84,142756.0
2017-12-12 15:20:00,14.84,14.85,14.83,14.84,111157.0,14.84,14.85,14.83,14.84,111157.0
2017-12-12 15:30:00,14.85,14.85,14.83,14.85,109670.0,14.85,14.85,14.83,14.85,109670.0
2017-12-12 15:40:00,14.84,14.85,14.84,14.85,69896.0,14.84,14.85,14.84,14.85,69896.0
2017-12-12 15:50:00,14.85,14.86,14.84,14.86,274323.0,14.85,14.86,14.84,14.86,274323.0
2017-12-13 09:30:00,14.86,14.86,14.84,14.86,346252.0,14.86,14.86,14.84,14.86,346252.0
2017-12-13 09:40:00,14.85,14.86,14.83,14.83,129634.0,14.85,14.86,14.83,14.83,129634.0
2017-12-13 09:50:00,14.83,14.84,14.79,14.82,559295.0,14.83,14.84,14.79,14.82,559295.0
2017-12-13 10:00:00,14.81,14.83,14.81,14.83,64624.0,14.81,14.83,14.81,14.83,64624.0
2017-12-13 10:10:00,14.83,14.84,14.82,14.84,263488.0,14.83,14.84,14.82,14.84,263488.0
2017-12-13 10:20:00,14.83,14.85,14.83,14.84,70571.0,14.83,14.85,14.83,14.84,70571.0
2017-12-13 10:30:00,14.85,14.85,14.83,14.83,81596.0,14.85,14.85,14.83,14.83,81596.0
2017-12-13 10:40:00,14.83,14.87,14.82,14.87,465601.0,14.83,14.87,14.82,14.87,465601.0
2017-12-13 10:50:00,14.87,14.88,14.84,14.88,171081.0,14.87,14.88,14.84,14.88,171081.0
2017-12-13 11:00:00,14.88,14.92,14.87,14.91,372511.0,14.88,14.92,14.87,14.91,372511.0
2017-12-13 11:10:00,14.91,14.91,14.86,14.89,325718.0,14.91,14.91,14.86,14.89,325718.0
2017-12-13 11:20:00,14.88,14.89,14.86,14.87,130830.0,14.88,14.89,14.86,14.87,130830.0
2017-12-13 11:30:00,14.88,14.89,14.87,14.88,68809.0,14.88,14.89,14.87,14.88,68809.0
2017-12-13 11:40:00,14.87,14.88,14.85,14.86,169683.0,14.87,14.88,14.85,14.86,169683.0
2017-12-13 11:50:00,14.86,14.89,14.86,14.88,226635.0,14.86,14.89,14.86,14.88,226635.0
2017-12-13 12:00:00,14.88,14.9,14.87,14.89,239602.0,14.88,14.9,14.87,14.89,239602.0
2017-12-13 12:10:00,14.89,14.9,14.88,14.89,125167.0,14.89,14.9,14.88,14.89,125167.0
2017-12-13 12:20:00,14.9,14.9,14.88,14.9,214408.0,14.9,14.9,14.88,14.9,214408.0
2017-12-13 12:30:00,14.9,14.96,14.89,14.95,978329.0,14.9,14.96,14.89,14.95,978329.0
2017-12-13 12:40:00,14.94,14.94,14.92,14.93,279517.0,14.94,14.94,14.92,14.93,279517.0
2017-12-13 12:50:00,14.93,14.94,14.91,14.92,194574.0,14.93,14.94,14.91,14.92,194574.0
2017-12-13 13:00:00,14.91,14.95,14.91,14.95,177927.0,14.91,14.95,14.91,14.95,177927.0
2017-12-13 13:10:00,14.95,14.95,14.93,14.95,146982.0,14.95,14.95,14.93,14.95,146982.0
2017-12-13 13:20:00,14.95,14.97,14.94,14.96,501486.0,14.95,14.97,14.94,14.96,501486.0
2017-12-13 13:30:00,14.96,15.02,14.96,15.0,441715.0,14.96,15.02,14.96,15.0,441715.0
2017-12-13 13:40:00,15.0,15.03,14.99,15.01,292391.0,15.0,15.03,14.99,15.01,292391.0
2017-12-13 13:50:00,15.01,15.02,14.98,15.0,280283.0,15.01,15.02,14.98,15.0,280283.0
2017-12-13 14:00:00,15.0,15.12,14.96,15.08,2297717.0,15.0,15.12,14.96,15.08,2297717.0
2017-12-13 14:10:00,15.08,15.18,15.08,15.12,1054865.0,15.08,15.18,15.08,15.12,1054865.0
2017-12-13 14:20:00,15.12,15.14,15.1,15.14,318128.0,15.12,15.14,15.1,15.14,318128.0
2017-12-13 14:30:00,15.14,15.17,15.12,15.14,273198.0,15.14,15.17,15.12,15.14,273198.0
2017-12-13 14:40:00,15.14,15.18,15.13,15.16,390189.0,15.14,15.18,15.13,15.16,390189.0
2017-12-13 14:50:00,15.17,15.25,15.17,15.24,742442.0,15.17,15.25,15.17,15.24,742442.0
2017-12-13 15:00:00,15.23,15.25,15.17,15.17,573435.0,15.23,15.25,15.17,15.17,573435.0
2017-12-13 15:10:00,15.18,15.18,15.13,15.16,368020.0,15.18,15.18,15.13,15.16,368020.0
2017-12-13 15:20:00,15.16,15.16,15.14,15.15,322542.0,15.16,15.16,15.14,15.15,322542.0
2017-12-13 15:30:00,15.15,15.15,15.13,15.14,342519.0,15.15,15.15,15.13,15.14,342519.0
2017-12-13 15:40:00,15.15,15.15,15.14,15.15,241921.0,15.15,15.15,15.14,15.15,241921.0
2017-12-13 15:50:00,15.15,15.16,15.14,15.15,662077.0,15.15,15.16,15.14,15.15,662077.0
2017-12-14 09:30:00,15.05,15.05,14.95,14.98,830046.0,15.05,15.05,14.95,14.98,830046.0
2017-12-14 09:40:00,14.97,14.99,14.97,14.97,192912.0,14.97,14.99,14.97,14.97,192912.0
2017-12-14 09:50:00,14.97,14.98,14.95,14.96,215558.0,14.97,14.98,14.95,14.96,215558.0
2017-12-14 10:00:00,14.97,14.98,14.95,14.97,215044.0,14.97,14.98,14.95,14.97,215044.0
2017-12-14 10:10:00,14.97,14.99,14.96,14.99,108411.0,14.97,14.99,14.96,14.99,108411.0
2017-12-14 10:20:00,14.99,14.99,14.93,14.94,292047.0,14.99,14.99,14.93,14.94,292047.0
2017-12-14 10:30:00,14.95,14.99,14.94,14.99,244208.0,14.95,14.99,14.94,14.99,244208.0
2017-12-14 10:40:00,14.99,14.99,14.97,14.98,92732.0,14.99,14.99,14.97,14.98,92732.0
2017-12-14 10:50:00,14.98,15.0,14.97,15.0,189231.0,14.98,15.0,14.97,15.0,189231.0
2017-12-14 11:00:00,15.0,15.0,14.97,14.98,163779.0,15.0,15.0,14.97,14.98,163779.0
2017-12-14 11:10:00,14.99,14.99,14.97,14.98,112466.0,14.99,14.99,14.97,14.98,112466.0
2017-12-14 11:20:00,14.98,15.01,14.97,14.98,210387.0,14.98,15.01,14.97,14.98,210387.0
2017-12-14 11:30:00,14.98,15.0,14.97,14.99,113141.0,14.98,15.0,14.97,14.99,113141.0
2017-12-14 11:40:00,14.99,14.99,14.96,14.97,91599.0,14.99,14.99,14.96,14.97,91599.0
2017-12-14 11:50:00,14.97,14.98,14.96,14.97,83962.0,14.97,14.98,14.96,14.97,83962.0
2017-12-14 12:00:00,14.97,14.97,14.96,14.96,74223.0,14.97,14.97,14.96,14.96,74223.0
2017-12-14 12:10:00,14.96,14.98,14.95,14.96,125517.0,14.96,14.98,14.95,14.96,125517.0
2017-12-14 12:20:00,14.97,14.98,14.96,14.98,69152.0,14.97,14.98,14.96,14.98,69152.0
2017-12-14 12:30:00,14.98,15.0,14.98,15.0,752941.0,14.98,15.0,14.98,15.0,752941.0
2017-12-14 12:40:00,14.99,15.02,14.99,15.02,168587.0,14.99,15.02,14.99,15.02,168587.0
2017-12-14 12:50:00,15.01,15.02,14.99,15.0,131741.0,15.01,15.02,14.99,15.0,131741.0
2017-12-14 13:00:00,15.0,15.01,14.98,15.0,98310.0,15.0,15.01,14.98,15.0,98310.0
2017-12-14 13:10:00,15.01,15.03,15.0,15.02,118696.0,15.01,15.03,15.0,15.02,118696.0
2017-12-14 13:20:00,15.02,15.03,15.01,15.02,148166.0,15.02,15.03,15.01,15.02,148166.0
2017-12-14 13:30:00,15.02,15.03,15.01,15.02,83843.0,15.02,15.03,15.01,15.02,83843.0
2017-12-14 13:40:00,15.02,15.03,15.01,15.03,69734.0,15.02,15.03,15.01,15.03,69734.0
2017-12-14 13:50:00,15.02,15.03,15.01,15.02,31786.0,15.02,15.03,15.01,15.02,31786.0
2017-12-14 14:00:00,15.01,15.02,15.01,15.02,48896.0,15.01,15.02,15.01,15.02,48896.0
2017-12-14 14:10:00,15.02,15.04,15.02,15.03,72114.0,15.02,15.04,15.02,15.03,72114.0
2017-12-14 14:20:00,15.04,15.04,15.03,15.04,77159.0,15.04,15.04,15.03,15.04,77159.0
2017-12-14 14:30:00,15.04,15.04,15.03,15.03,62718.0,15.04,15.04,15.03,15.03,62718.0
2017-12-14 14:40:00,15.04,15.05,15.03,15.04,68347.0,15.04,15.05,15.03,15.04,68347.0
2017-12-14 14:50:00,15.04,15.05,15.03,15.04,70827.0,15.04,15.05,15.03,15.04,70827.0
2017-12-14 15:00:00,15.04,15.04,15.03,15.04,76286.0,15.04,15.04,15.03,15.04,76286.0
2017-12-14 15:10:00,15.04,15.04,15.03,15.04,20175.0,15.04,15.04,15.03,15.04,20175.0
2017-12-14 15:20:00,15.04,15.04,15.03,15.04,57711.0,15.04,15.04,15.03,15.04,57711.0
2017-12-14 15:30:00,15.04,15.04,15.02,15.03,83616.0,15.04,15.04,15.02,15.03,83616.0
2017-12-14 15:40:00,15.03,15.03,15.0,15.01,350277.0,15.03,15.03,15.0,15.01,350277.0
2017-12-14 15:50:00,15.01,15.02,15.0,15.01,499587.0,15.01,15.02,15.0,15.01,499587.0
2017-12-15 09:30:00,15.14,15.17,15.13,15.16,618921.0,15.14,15.17,15.13,15.16,618921.0
2017-12-15 09:40:00,15.16,15.17,15.14,15.16,281070.0,15.16,15.17,15.14,15.16,281070.0
2017-12-15 09:50:00,15.15,15.16,15.1,15.13,304044.0,15.15,15.16,15.1,15.13,304044.0
2017-12-15 10:00:00,15.13,15.13,15.1,15.12,161584.0,15.13,15.13,15.1,15.12,161584.0
2017-12-15 10:10:00,15.12,15.15,15.1,15.13,361676.0,15.12,15.15,15.1,15.13,361676.0
2017-12-15 10:20:00,15.13,15.13,15.09,15.1,160168.0,15.13,15.13,15.09,15.1,160168.0
2017-12-15 10:30:00,15.11,15.15,15.1,15.14,103771.0,15.11,15.15,15.1,15.14,103771.0
2017-12-15 10:40:00,15.15,15.16,15.1,15.11,229469.0,15.15,15.16,15.1,15.11,229469.0
2017-12-15 10:50:00,15.11,15.12,15.09,15.1,319947.0,15.11,15.12,15.09,15.1,319947.0
2017-12-15 11:00:00,15.1,15.12,15.1,15.12,191970.0,15.1,15.12,15.1,15.12,191970.0
2017-12-15 11:10:00,15.13,15.14,15.1,15.12,152550.0,15.13,15.14,15.1,15.12,152550.0
2017-12-15 11:20:00,15.12,15.12,15.1,15.11,102543.0,15.12,15.12,15.1,15.11,102543.0
2017-12-15 11:30:00,15.1,15.12,15.09,15.1,148654.0,15.1,15.12,15.09,15.1,148654.0
2017-12-15 11:40:00,15.1,15.12,15.08,15.12,91231.0,15.1,15.12,15.08,15.12,91231.0
2017-12-15 11:50:00,15.12,15.13,15.11,15.13,108208.0,15.12,15.13,15.11,15.13,108208.0
2017-12-15 12:00:00,15.13,15.15,15.12,15.14,140083.0,15.13,15.15,15.12,15.14,140083.0
2017-12-15 12:10:00,15.14,15.15,15.12,15.13,83316.0,15.14,15.15,15.12,15.13,83316.0
2017-12-15 12:20:00,15.14,15.14,15.13,15.14,37698.0,15.14,15.14,15.13,15.14,37698.0
2017-12-15 12:30:00,15.14,15.14,15.12,15.12,165392.0,15.14,15.14,15.12,15.12,165392.0
2017-12-15 12:40:00,15.12,15.14,15.12,15.13,114362.0,15.12,15.14,15.12,15.13,114362.0
2017-12-15 12:50:00,15.14,15.15,15.11,15.12,113320.0,15.14,15.15,15.11,15.12,113320.0
2017-12-15 13:00:00,15.12,15.12,15.11,15.11,39407.0,15.12,15.12,15.11,15.11,39407.0
2017-12-15 13:10:00,15.11,15.13,15.11,15.13,88184.0,15.11,15.13,15.11,15.13,88184.0
2017-12-15 13:20:00,15.13,15.14,15.11,15.13,83530.0,15.13,15.14,15.11,15.13,83530.0
2017-12-15 13:30:00,15.13,15.14,15.12,15.13,45710.0,15.13,15.14,15.12,15.13,45710.0
2017-12-15 13:40:00,15.12,15.13,15.11,15.12,53925.0,15.12,15.13,15.11,15.12,53925.0
2017-12-15 13:50:00,15.12,15.13,15.11,15.12,89206.0,15.12,15.13,15.11,15.12,89206.0
2017-12-15 14:00:00,15.12,15.14,15.11,15.14,92605.0,15.12,15.14,15.11,15.14,92605.0
2017-12-15 14:10:00,15.13,15.14,15.13,15.13,44498.0,15.13,15.14,15.13,15.13,44498.0
2017-12-15 14:20:00,15.14,15.15,15.13,15.15,58988.0,15.14,15.15,15.13,15.15,58988.0
2017-12-15 14:30:00,15.15,15.15,15.14,15.14,79505.0,15.15,15.15,15.14,15.14,79505.0
2017-12-15 14:40:00,15.15,15.16,15.14,15.15,219527.0,15.15,15.16,15.14,15.15,219527.0
2017-12-15 14:50:00,15.15,15.17,15.14,15.16,196745.0,15.15,15.17,15.14,15.16,196745.0
2017-12-15 15:00:00,15.17,15.17,15.15,15.16,52594.0,15.17,15.17,15.15,15.16,52594.0
2017-12-15 15:10:00,15.16,15.17,15.15,15.17,116030.0,15.16,15.17,15.15,15.17,116030.0
2017-12-15 15:20:00,15.16,15.17,15.14,15.15,216675.0,15.16,15.17,15.14,15.15,216675.0
2017-12-15 15:30:00,15.15,15.15,15.14,15.15,127216.0,15.15,15.15,15.14,15.15,127216.0
2017-12-15 15:40:00,15.15,15.17,15.13,15.15,387350.0,15.15,15.17,15.13,15.15,387350.0
2017-12-15 15:50:00,15.15,15.16,15.14,15.15,330926.0,15.15,15.16,15.14,15.15,330926.0
2017-12-18 09:30:00,15.2,15.24,15.2,15.22,456169.0,15.2,15.24,15.2,15.22,456169.0
2017-12-18 09:40:00,15.22,15.23,15.2,15.21,205480.0,15.22,15.23,15.2,15.21,205480.0
2017-12-18 09:50:00,15.22,15.22,15.18,15.19,146151.0,15.22,15.22,15.18,15.19,146151.0
2017-12-18 10:00:00,15.18,15.21,15.18,15.21,121002.0,15.18,15.21,15.18,15.21,121002.0
2017-12-18 10:10:00,15.21,15.23,15.2,15.2,131016.0,15.21,15.23,15.2,15.2,131016.0
2017-12-18 10:20:00,15.21,15.24,15.2,15.23,139129.0,15.21,15.24,15.2,15.23,139129.0
2017-12-18 10:30:00,15.23,15.25,15.22,15.23,121429.0,15.23,15.25,15.22,15.23,121429.0
2017-12-18 10:40:00,15.23,15.24,15.22,15.23,115270.0,15.23,15.24,15.22,15.23,115270.0
2017-12-18 10:50:00,15.23,15.25,15.22,15.24,75429.0,15.23,15.25,15.22,15.24,75429.0
2017-12-18 11:00:00,15.25,15.25,15.23,15.24,115834.0,15.25,15.25,15.23,15.24,115834.0
2017-12-18 11:10:00,15.24,15.25,15.23,15.23,142743.0,15.24,15.25,15.23,15.23,142743.0
2017-12-18 11:20:00,15.23,15.25,15.22,15.24,157958.0,15.23,15.25,15.22,15.24,157958.0
2017-12-18 11:30:00,15.24,15.25,15.23,15.24,75089.0,15.24,15.25,15.23,15.24,75089.0
2017-12-18 11:40:00,15.23,15.25,15.23,15.24,58602.0,15.23,15.25,15.23,15.24,58602.0
2017-12-18 11:50:00,15.23,15.24,15.23,15.23,62207.0,15.23,15.24,15.23,15.23,62207.0
2017-12-18 12:00:00,15.24,15.24,15.23,15.23,107121.0,15.24,15.24,15.23,15.23,107121.0
2017-12-18 12:10:00,15.24,15.24,15.22,15.22,77949.0,15.24,15.24,15.22,15.22,77949.0
2017-12-18 12:20:00,15.22,15.23,15.22,15.22,105966.0,15.22,15.23,15.22,15.22,105966.0
2017-12-18 12:30:00,15.22,15.23,15.22,15.22,40801.0,15.22,15.23,15.22,15.22,40801.0
2017-12-18 12:40:00,15.22,15.24,15.22,15.23,69150.0,15.22,15.24,15.22,15.23,69150.0
2017-12-18 12:50:00,15.23,15.25,15.22,15.25,92402.0,15.23,15.25,15.22,15.25,92402.0
2017-12-18 13:00:00,15.24,15.26,15.24,15.25,126888.0,15.24,15.26,15.24,15.25,126888.0
2017-12-18 13:10:00,15.25,15.25,15.23,15.24,75282.0,15.25,15.25,15.23,15.24,75282.0
2017-12-18 13:20:00,15.25,15.26,15.22,15.22,140632.0,15.25,15.26,15.22,15.22,140632.0
2017-12-18 13:30:00,15.23,15.23,15.2,15.21,111121.0,15.23,15.23,15.2,15.21,111121.0
2017-12-18 13:40:00,15.21,15.22,15.21,15.22,42749.0,15.21,15.22,15.21,15.22,42749.0
2017-12-18 13:50:00,15.21,15.22,15.2,15.2,68013.0,15.21,15.22,15.2,15.2,68013.0
2017-12-18 14:00:00,15.21,15.22,15.2,15.21,43546.0,15.21,15.22,15.2,15.21,43546.0
2017-12-18 14:10:00,15.22,15.22,15.21,15.22,58157.0,15.22,15.22,15.21,15.22,58157.0
2017-12-18 14:20:00,15.22,15.23,15.21,15.23,49802.0,15.22,15.23,15.21,15.23,49802.0
2017-12-18 14:30:00,15.23,15.23,15.2,15.22,111043.0,15.23,15.23,15.2,15.22,111043.0
2017-12-18 14:40:00,15.21,15.23,15.21,15.21,130296.0,15.21,15.23,15.21,15.21,130296.0
2017-12-18 14:50:00,15.21,15.23,15.21,15.23,119166.0,15.21,15.23,15.21,15.23,119166.0
2017-12-18 15:00:00,15.23,15.23,15.22,15.22,39380.0,15.23,15.23,15.22,15.22,39380.0
2017-12-18 15:10:00,15.23,15.23,15.21,15.21,76446.0,15.23,15.23,15.21,15.21,76446.0
2017-12-18 15:20:00,15.21,15.22,15.21,15.21,72113.0,15.21,15.22,15.21,15.21,72113.0
2017-12-18 15:30:00,15.21,15.22,15.21,15.21,66207.0,15.21,15.22,15.21,15.21,66207.0
2017-12-18 15:40:00,15.21,15.22,15.21,15.21,88483.0,15.21,15.22,15.21,15.21,88483.0
2017-12-18 15:50:00,15.21,15.22,15.21,15.22,337535.0,15.21,15.22,15.21,15.22,337535.0
2017-12-19 09:30:00,15.2,15.21,15.18,15.21,223760.0,15.2,15.21,15.18,15.21,223760.0
2017-12-19 09:40:00,15.2,15.22,15.18,15.21,214518.0,15.2,15.22,15.18,15.21,214518.0
2017-12-19 09:50:00,15.22,15.24,15.2,15.2,146804.0,15.22,15.24,15.2,15.2,146804.0
2017-12-19 10:00:00,15.21,15.22,15.19,15.21,140769.0,15.21,15.22,15.19,15.21,140769.0
2017-12-19 10:10:00,15.2,15.22,15.2,15.21,139190.0,15.2,15.22,15.2,15.21,139190.0
2017-12-19 10:20:00,15.22,15.23,15.21,15.23,138956.0,15.22,15.23,15.21,15.23,138956.0
2017-12-19 10:30:00,15.22,15.24,15.22,15.23,36482.0,15.22,15.24,15.22,15.23,36482.0
2017-12-19 10:40:00,15.24,15.24,15.21,15.21,76317.0,15.24,15.24,15.21,15.21,76317.0
2017-12-19 10:50:00,15.21,15.22,15.2,15.2,56737.0,15.21,15.22,15.2,15.2,56737.0
2017-12-19 11:00:00,15.21,15.21,15.17,15.18,297009.0,15.21,15.21,15.17,15.18,297009.0
2017-12-19 11:10:00,15.18,15.21,15.17,15.21,241010.0,15.18,15.21,15.17,15.21,241010.0
2017-12-19 11:20:00,15.2,15.22,15.18,15.19,127352.0,15.2,15.22,15.18,15.19,127352.0
2017-12-19 11:30:00,15.19,15.2,15.17,15.18,201381.0,15.19,15.2,15.17,15.18,201381.0
2017-12-19 11:40:00,15.18,15.19,15.17,15.19,162202.0,15.18,15.19,15.17,15.19,162202.0
2017-12-19 11:50:00,15.18,15.19,15.18,15.19,61504.0,15.18,15.19,15.18,15.19,61504.0
2017-12-19 12:00:00,15.18,15.19,15.16,15.17,106714.0,15.18,15.19,15.16,15.17,106714.0
2017-12-19 12:10:00,15.16,15.17,15.14,15.16,249389.0,15.16,15.17,15.14,15.16,249389.0
2017-12-19 12:20:00,15.15,15.17,15.14,15.15,335071.0,15.15,15.17,15.14,15.15,335071.0
2017-12-19 12:30:00,15.15,15.17,15.15,15.17,29505.0,15.15,15.17,15.15,15.17,29505.0
2017-12-19 12:40:00,15.17,15.19,15.16,15.18,147510.0,15.17,15.19,15.16,15.18,147510.0
2017-12-19 12:50:00,15.18,15.19,15.17,15.19,47256.0,15.18,15.19,15.17,15.19,47256.0
2017-12-19 13:00:00,15.19,15.2,15.18,15.2,81624.0,15.19,15.2,15.18,15.2,81624.0
2017-12-19 13:10:00,15.2,15.21,15.18,15.21,112045.0,15.2,15.21,15.18,15.21,112045.0
2017-12-19 13:20:00,15.21,15.22,15.2,15.21,81545.0,15.21,15.22,15.2,15.21,81545.0
2017-12-19 13:30:00,15.21,15.22,15.21,15.21,56030.0,15.21,15.22,15.21,15.21,56030.0
2017-12-19 13:40:00,15.21,15.22,15.21,15.21,40597.0,15.21,15.22,15.21,15.21,40597.0
2017-12-19 13:50:00,15.21,15.22,15.2,15.2,43749.0,15.21,15.22,15.2,15.2,43749.0
2017-12-19 14:00:00,15.2,15.21,15.19,15.2,70566.0,15.2,15.21,15.19,15.2,70566.0
2017-12-19 14:10:00,15.2,15.21,15.19,15.2,65265.0,15.2,15.21,15.19,15.2,65265.0
2017-12-19 14:20:00,15.2,15.21,15.19,15.2,105285.0,15.2,15.21,15.19,15.2,105285.0
2017-12-19 14:30:00,15.19,15.21,15.19,15.21,44476.0,15.19,15.21,15.19,15.21,44476.0
2017-12-19 14:40:00,15.21,15.21,15.2,15.21,34664.0,15.21,15.21,15.2,15.21,34664.0
2017-12-19 14:50:00,15.21,15.22,15.2,15.21,99642.0,15.21,15.22,15.2,15.21,99642.0
2017-12-19 15:00:00,15.21,15.22,15.21,15.21,53043.0,15.21,15.22,15.21,15.21,53043.0
2017-12-19 15:10:00,15.22,15.23,15.21,15.23,88258.0,15.22,15.23,15.21,15.23,88258.0
2017-12-19 15:20:00,15.23,15.23,15.22,15.22,54566.0,15.23,15.23,15.22,15.22,54566.0
2017-12-19 15:30:00,15.22,15.23,15.22,15.23,62567.0,15.22,15.23,15.22,15.23,62567.0
2017-12-19 15:40:00,15.23,15.23,15.22,15.23,80035.0,15.23,15.23,15.22,15.23,80035.0
2017-12-19 15:50:00,15.23,15.23,15.22,15.23,207338.0,15.23,15.23,15.22,15.23,207338.0
2017-12-20 09:30:00,15.29,15.29,15.24,15.27,295241.0,15.29,15.29,15.24,15.27,295241.0
2017-12-20 09:40:00,15.27,15.3,15.26,15.29,245651.0,15.27,15.3,15.26,15.29,245651.0
2017-12-20 09:50:00,15.29,15.31,15.28,15.29,154706.0,15.29,15.31,15.28,15.29,154706.0
2017-12-20 10:00:00,15.28,15.33,15.27,15.3,178046.0,15.28,15.33,15.27,15.3,178046.0
2017-12-20 10:10:00,15.31,15.31,15.28,15.29,135298.0,15.31,15.31,15.28,15.29,135298.0
2017-12-20 10:20:00,15.29,15.29,15.26,15.27,146130.0,15.29,15.29,15.26,15.27,146130.0
2017-12-20 10:30:00,15.27,15.31,15.27,15.31,132069.0,15.27,15.31,15.27,15.31,132069.0
2017-12-20 10:40:00,15.31,15.31,15.29,15.3,69569.0,15.31,15.31,15.29,15.3,69569.0
2017-12-20 10:50:00,15.29,15.3,15.28,15.28,86029.0,15.29,15.3,15.28,15.28,86029.0
2017-12-20 11:00:00,15.29,15.29,15.27,15.29,37554.0,15.29,15.29,15.27,15.29,37554.0
2017-12-20 11:10:00,15.29,15.31,15.28,15.3,76591.0,15.29,15.31,15.28,15.3,76591.0
2017-12-20 11:20:00,15.31,15.32,15.29,15.31,138850.0,15.31,15.32,15.29,15.31,138850.0
2017-12-20 11:30:00,15.3,15.32,15.3,15.32,72622.0,15.3,15.32,15.3,15.32,72622.0
2017-12-20 11:40:00,15.31,15.32,15.29,15.3,88537.0,15.31,15.32,15.29,15.3,88537.0
2017-12-20 11:50:00,15.29,15.3,15.28,15.29,137142.0,15.29,15.3,15.28,15.29,137142.0
2017-12-20 12:00:00,15.29,15.29,15.28,15.28,71709.0,15.29,15.29,15.28,15.28,71709.0
2017-12-20 12:10:00,15.28,15.29,15.27,15.28,81713.0,15.28,15.29,15.27,15.28,81713.0
2017-12-20 12:20:00,15.29,15.3,15.28,15.29,81923.0,15.29,15.3,15.28,15.29,81923.0
2017-12-20 12:30:00,15.29,15.33,15.29,15.32,174231.0,15.29,15.33,15.29,15.32,174231.0
2017-12-20 12:40:00,15.32,15.33,15.32,15.33,33585.0,15.32,15.33,15.32,15.33,33585.0
2017-12-20 12:50:00,15.32,15.33,15.31,15.32,119180.0,15.32,15.33,15.31,15.32,119180.0
2017-12-20 13:00:00,15.32,15.33,15.3,15.32,150936.0,15.32,15.33,15.3,15.32,150936.0
2017-12-20 13:10:00,15.32,15.33,15.32,15.32,48981.0,15.32,15.33,15.32,15.32,48981.0
2017-12-20 13:20:00,15.32,15.32,15.29,15.29,116195.0,15.32,15.32,15.29,15.29,116195.0
2017-12-20 13:30:00,15.29,15.3,15.28,15.29,117522.0,15.29,15.3,15.28,15.29,117522.0
2017-12-20 13:40:00,15.29,15.3,15.27,15.27,141779.0,15.29,15.3,15.27,15.27,141779.0
2017-12-20 13:50:00,15.28,15.28,15.27,15.28,40072.0,15.28,15.28,15.27,15.28,40072.0
2017-12-20 14:00:00,15.28,15.29,15.27,15.27,107468.0,15.28,15.29,15.27,15.27,107468.0
2017-12-20 14:10:00,15.28,15.28,15.26,15.27,54982.0,15.28,15.28,15.26,15.27,54982.0
2017-12-20 14:20:00,15.26,15.28,15.26,15.28,59210.0,15.26,15.28,15.26,15.28,59210.0
2017-12-20 14:30:00,15.27,15.28,15.27,15.28,26540.0,15.27,15.28,15.27,15.28,26540.0
2017-12-20 14:40:00,15.27,15.28,15.27,15.27,54806.0,15.27,15.28,15.27,15.27,54806.0
2017-12-20 14:50:00,15.28,15.28,15.27,15.28,19769.0,15.28,15.28,15.27,15.28,19769.0
2017-12-20 15:00:00,15.27,15.28,15.25,15.26,108677.0,15.27,15.28,15.25,15.26,108677.0
2017-12-20 15:10:00,15.26,15.27,15.24,15.25,66632.0,15.26,15.27,15.24,15.25,66632.0
2017-12-20 15:20:00,15.25,15.26,15.24,15.26,156490.0,15.25,15.26,15.24,15.26,156490.0
2017-12-20 15:30:00,15.26,15.26,15.25,15.26,138686.0,15.26,15.26,15.25,15.26,138686.0
2017-12-20 15:40:00,15.25,15.26,15.25,15.26,55881.0,15.25,15.26,15.25,15.26,55881.0
2017-12-20 15:50:00,15.26,15.26,15.25,15.26,216385.0,15.26,15.26,15.25,15.26,216385.0
2017-12-21 09:30:00,15.22,15.25,15.22,15.25,272909.0,15.22,15.25,15.22,15.25,272909.0
2017-12-21 09:40:00,15.24,15.26,15.24,15.25,102732.0,15.24,15.26,15.24,15.25,102732.0
2017-12-21 09:50:00,15.26,15.27,15.24,15.25,128810.0,15.26,15.27,15.24,15.25,128810.0
2017-12-21 10:00:00,15.25,15.25,15.23,15.23,326823.0,15.25,15.25,15.23,15.23,326823.0
2017-12-21 10:10:00,15.23,15.26,15.23,15.25,60486.0,15.23,15.26,15.23,15.25,60486.0
2017-12-21 10:20:00,15.26,15.3,15.25,15.29,239211.0,15.26,15.3,15.25,15.29,239211.0
2017-12-21 10:30:00,15.3,15.32,15.29,15.29,212645.0,15.3,15.32,15.29,15.29,212645.0
2017-12-21 10:40:00,15.29,15.3,15.28,15.29,105704.0,15.29,15.3,15.28,15.29,105704.0
2017-12-21 10:50:00,15.29,15.29,15.26,15.28,49331.0,15.29,15.29,15.26,15.28,49331.0
2017-12-21 11:00:00,15.27,15.29,15.27,15.29,96934.0,15.27,15.29,15.27,15.29,96934.0
2017-12-21 11:10:00,15.29,15.29,15.27,15.28,68302.0,15.29,15.29,15.27,15.28,68302.0
2017-12-21 11:20:00,15.29,15.29,15.27,15.28,48081.0,15.29,15.29,15.27,15.28,48081.0
2017-12-21 11:30:00,15.28,15.29,15.27,15.29,73604.0,15.28,15.29,15.27,15.29,73604.0
2017-12-21 11:40:00,15.28,15.29,15.27,15.27,69240.0,15.28,15.29,15.27,15.27,69240.0
2017-12-21 11:50:00,15.27,15.28,15.27,15.28,37564.0,15.27,15.28,15.27,15.28,37564.0
2017-12-21 12:00:00,15.28,15.29,15.27,15.27,65710.0,15.28,15.29,15.27,15.27,65710.0
2017-12-21 12:10:00,15.27,15.28,15.26,15.28,65065.0,15.27,15.28,15.26,15.28,65065.0
2017-12-21 12:20:00,15.28,15.29,15.27,15.28,35976.0,15.28,15.29,15.27,15.28,35976.0
2017-12-21 12:30:00,15.28,15.29,15.27,15.28,89877.0,15.28,15.29,15.27,15.28,89877.0
2017-12-21 12:40:00,15.27,15.28,15.26,15.26,156920.0,15.27,15.28,15.26,15.26,156920.0
2017-12-21 12:50:00,15.26,15.27,15.26,15.27,38350.0,15.26,15.27,15.26,15.27,38350.0
2017-12-21 13:00:00,15.26,15.27,15.26,15.26,37859.0,15.26,15.27,15.26,15.26,37859.0
2017-12-21 13:10:00,15.26,15.27,15.25,15.26,86390.0,15.26,15.27,15.25,15.26,86390.0
2017-12-21 13:20:00,15.26,15.27,15.26,15.26,38632.0,15.26,15.27,15.26,15.26,38632.0
2017-12-21 13:30:00,15.26,15.28,15.26,15.27,36409.0,15.26,15.28,15.26,15.27,36409.0
2017-12-21 13:40:00,15.28,15.28,15.26,15.27,29803.0,15.28,15.28,15.26,15.27,29803.0
2017-12-21 13:50:00,15.26,15.27,15.23,15.23,82653.0,15.26,15.27,15.23,15.23,82653.0
2017-12-21 14:00:00,15.24,15.24,15.22,15.22,87472.0,15.24,15.24,15.22,15.22,87472.0
2017-12-21 14:10:00,15.23,15.23,15.21,15.21,84850.0,15.23,15.23,15.21,15.21,84850.0
2017-12-21 14:20:00,15.22,15.22,15.2,15.2,56734.0,15.22,15.22,15.2,15.2,56734.0
2017-12-21 14:30:00,15.2,15.21,15.2,15.21,48033.0,15.2,15.21,15.2,15.21,48033.0
2017-12-21 14:40:00,15.21,15.21,15.2,15.21,59815.0,15.21,15.21,15.2,15.21,59815.0
2017-12-21 14:50:00,15.21,15.22,15.2,15.21,53800.0,15.21,15.22,15.2,15.21,53800.0
2017-12-21 15:00:00,15.21,15.24,15.21,15.24,167348.0,15.21,15.24,15.21,15.24,167348.0
2017-12-21 15:10:00,15.24,15.24,15.23,15.24,41035.0,15.24,15.24,15.23,15.24,41035.0
2017-12-21 15:20:00,15.23,15.24,15.23,15.24,82251.0,15.23,15.24,15.23,15.24,82251.0
2017-12-21 15:30:00,15.24,15.25,15.23,15.24,137930.0,15.24,15.25,15.23,15.24,137930.0
2017-12-21 15:40:00,15.24,15.24,15.22,15.23,89610.0,15.24,15.24,15.22,15.23,89610.0
2017-12-21 15:50:00,15.23,15.23,15.22,15.22,110555.0,15.23,15.23,15.22,15.22,110555.0
2017-12-22 09:30:00,15.34,15.36,15.34,15.34,374701.0,15.34,15.36,15.34,15.34,374701.0
2017-12-22 09:40:00,15.34,15.35,15.31,15.33,261420.0,15.34,15.35,15.31,15.33,261420.0
2017-12-22 09:50:00,15.32,15.33,15.32,15.33,85201.0,15.32,15.33,15.32,15.33,85201.0
2017-12-22 10:00:00,15.33,15.35,15.32,15.35,142662.0,15.33,15.35,15.32,15.35,142662.0
2017-12-22 10:10:00,15.35,15.35,15.32,15.34,113490.0,15.35,15.35,15.32,15.34,113490.0
2017-12-22 10:20:00,15.34,15.35,15.33,15.35,76919.0,15.34,15.35,15.33,15.35,76919.0
2017-12-22 10:30:00,15.35,15.43,15.34,15.41,782507.0,15.35,15.43,15.34,15.41,782507.0
2017-12-22 10:40:00,15.41,15.44,15.4,15.41,884147.0,15.41,15.44,15.4,15.41,884147.0
2017-12-22 10:50:00,15.42,15.43,15.4,15.42,148830.0,15.42,15.43,15.4,15.42,148830.0
2017-12-22 11:00:00,15.41,15.47,15.41,15.47,321985.0,15.41,15.47,15.41,15.47,321985.0
2017-12-22 11:10:00,15.47,15.49,15.46,15.48,309019.0,15.47,15.49,15.46,15.48,309019.0
2017-12-22 11:20:00,15.49,15.5,15.46,15.46,250467.0,15.49,15.5,15.46,15.46,250467.0
2017-12-22 11:30:00,15.47,15.47,15.45,15.46,307559.0,15.47,15.47,15.45,15.46,307559.0
2017-12-22 11:40:00,15.45,15.48,15.44,15.47,163755.0,15.45,15.48,15.44,15.47,163755.0
2017-12-22 11:50:00,15.48,15.48,15.45,15.47,115249.0,15.48,15.48,15.45,15.47,115249.0
2017-12-22 12:00:00,15.47,15.47,15.45,15.46,281542.0,15.47,15.47,15.45,15.46,281542.0
2017-12-22 12:10:00,15.47,15.47,15.44,15.44,149646.0,15.47,15.47,15.44,15.44,149646.0
2017-12-22 12:20:00,15.44,15.46,15.44,15.46,209510.0,15.44,15.46,15.44,15.46,209510.0
2017-12-22 12:30:00,15.46,15.46,15.45,15.45,42544.0,15.46,15.46,15.45,15.45,42544.0
2017-12-22 12:40:00,15.45,15.47,15.45,15.47,92455.0,15.45,15.47,15.45,15.47,92455.0
2017-12-22 12:50:00,15.46,15.47,15.44,15.45,183287.0,15.46,15.47,15.44,15.45,183287.0
2017-12-22 13:00:00,15.45,15.46,15.44,15.45,73035.0,15.45,15.46,15.44,15.45,73035.0
2017-12-22 13:10:00,15.44,15.45,15.43,15.44,170658.0,15.44,15.45,15.43,15.44,170658.0
2017-12-22 13:20:00,15.44,15.45,15.43,15.44,128249.0,15.44,15.45,15.43,15.44,128249.0
2017-12-22 13:30:00,15.43,15.44,15.42,15.42,43458.0,15.43,15.44,15.42,15.42,43458.0
2017-12-22 13:40:00,15.42,15.43,15.42,15.42,54344.0,15.42,15.43,15.42,15.42,54344.0
2017-12-22 13:50:00,15.42,15.43,15.39,15.41,233135.0,15.42,15.43,15.39,15.41,233135.0
2017-12-22 14:00:00,15.41,15.42,15.4,15.41,25372.0,15.41,15.42,15.4,15.41,25372.0
2017-12-22 14:10:00,15.41,15.41,15.4,15.4,35307.0,15.41,15.41,15.4,15.4,35307.0
2017-12-22 14:20:00,15.41,15.42,15.4,15.41,33648.0,15.41,15.42,15.4,15.41,33648.0
2017-12-22 14:30:00,15.41,15.43,15.4,15.4,96689.0,15.41,15.43,15.4,15.4,96689.0
2017-12-22 14:40:00,15.41,15.42,15.4,15.42,64430.0,15.41,15.42,15.4,15.42,64430.0
2017-12-22 14:50:00,15.41,15.42,15.41,15.42,66208.0,15.41,15.42,15.41,15.42,66208.0
2017-12-22 15:00:00,15.42,15.43,15.4,15.41,136200.0,15.42,15.43,15.4,15.41,136200.0
2017-12-22 15:10:00,15.41,15.43,15.4,15.41,193672.0,15.41,15.43,15.4,15.41,193672.0
2017-12-22 15:20:00,15.42,15.42,15.4,15.41,114321.0,15.42,15.42,15.4,15.41,114321.0
2017-12-22 15:30:00,15.41,15.42,15.4,15.42,116242.0,15.41,15.42,15.4,15.42,116242.0
2017-12-22 15:40:00,15.42,15.42,15.41,15.41,173034.0,15.42,15.42,15.41,15.41,173034.0
2017-12-22 15:50:00,15.41,15.42,15.4,15.4,478588.0,15.41,15.42,15.4,15.4,478588.0
2017-12-26 09:30:00,15.55,15.58,15.53,15.56,756159.0,15.55,15.58,15.53,15.56,756159.0
2017-12-26 09:40:00,15.55,15.56,15.54,15.55,284967.0,15.55,15.56,15.54,15.55,284967.0
2017-12-26 09:50:00,15.56,15.57,15.53,15.54,273597.0,15.56,15.57,15.53,15.54,273597.0
2017-12-26 10:00:00,15.54,15.55,15.53,15.54,201388.0,15.54,15.55,15.53,15.54,201388.0
2017-12-26 10:10:00,15.55,15.56,15.53,15.54,235057.0,15.55,15.56,15.53,15.54,235057.0
2017-12-26 10:20:00,15.54,15.55,15.54,15.55,192181.0,15.54,15.55,15.54,15.55,192181.0
2017-12-26 10:30:00,15.55,15.56,15.54,15.56,190091.0,15.55,15.56,15.54,15.56,190091.0
2017-12-26 10:40:00,15.56,15.56,15.55,15.56,65151.0,15.56,15.56,15.55,15.56,65151.0
2017-12-26 10:50:00,15.55,15.57,15.55,15.57,127577.0,15.55,15.57,15.55,15.57,127577.0
2017-12-26 11:00:00,15.56,15.58,15.56,15.56,115853.0,15.56,15.58,15.56,15.56,115853.0
2017-12-26 11:10:00,15.56,15.57,15.54,15.55,233227.0,15.56,15.57,15.54,15.55,233227.0
2017-12-26 11:20:00,15.55,15.56,15.54,15.56,54818.0,15.55,15.56,15.54,15.56,54818.0
2017-12-26 11:30:00,15.56,15.57,15.55,15.57,114709.0,15.56,15.57,15.55,15.57,114709.0
2017-12-26 11:40:00,15.57,15.57,15.55,15.57,102748.0,15.57,15.57,15.55,15.57,102748.0
2017-12-26 11:50:00,15.57,15.57,15.55,15.57,121007.0,15.57,15.57,15.55,15.57,121007.0
2017-12-26 12:00:00,15.56,15.57,15.56,15.57,58866.0,15.56,15.57,15.56,15.57,58866.0
2017-12-26 12:10:00,15.57,15.58,15.56,15.57,107152.0,15.57,15.58,15.56,15.57,107152.0
2017-12-26 12:20:00,15.57,15.58,15.56,15.58,42394.0,15.57,15.58,15.56,15.58,42394.0
2017-12-26 12:30:00,15.58,15.59,15.57,15.59,56343.0,15.58,15.59,15.57,15.59,56343.0
2017-12-26 12:40:00,15.59,15.6,15.58,15.6,94363.0,15.59,15.6,15.58,15.6,94363.0
2017-12-26 12:50:00,15.6,15.6,15.58,15.58,64825.0,15.6,15.6,15.58,15.58,64825.0
2017-12-26 13:00:00,15.58,15.59,15.57,15.59,144687.0,15.58,15.59,15.57,15.59,144687.0
2017-12-26 13:10:00,15.59,15.59,15.58,15.59,34810.0,15.59,15.59,15.58,15.59,34810.0
2017-12-26 13:20:00,15.59,15.6,15.58,15.59,116202.0,15.59,15.6,15.58,15.59,116202.0
2017-12-26 13:30:00,15.59,15.6,15.58,15.6,38245.0,15.59,15.6,15.58,15.6,38245.0
2017-12-26 13:40:00,15.6,15.61,15.59,15.6,133056.0,15.6,15.61,15.59,15.6,133056.0
2017-12-26 13:50:00,15.6,15.61,15.6,15.61,90348.0,15.6,15.61,15.6,15.61,90348.0
2017-12-26 14:00:00,15.6,15.62,15.59,15.59,289001.0,15.6,15.62,15.59,15.59,289001.0
2017-12-26 14:10:00,15.6,15.61,15.58,15.59,151945.0,15.6,15.61,15.58,15.59,151945.0
2017-12-26 14:20:00,15.59,15.6,15.58,15.58,47015.0,15.59,15.6,15.58,15.58,47015.0
2017-12-26 14:30:00,15.58,15.6,15.58,15.6,70201.0,15.58,15.6,15.58,15.6,70201.0
2017-12-26 14:40:00,15.6,15.6,15.59,15.6,24918.0,15.6,15.6,15.59,15.6,24918.0
2017-12-26 14:50:00,15.6,15.61,15.59,15.61,81519.0,15.6,15.61,15.59,15.61,81519.0
2017-12-26 15:00:00,15.61,15.63,15.6,15.62,138062.0,15.61,15.63,15.6,15.62,138062.0
2017-12-26 15:10:00,15.62,15.63,15.61,15.61,69005.0,15.62,15.63,15.61,15.61,69005.0
2017-12-26 15:20:00,15.62,15.62,15.61,15.61,119881.0,15.62,15.62,15.61,15.61,119881.0
2017-12-26 15:30:00,15.62,15.62,15.6,15.6,142169.0,15.62,15.62,15.6,15.6,142169.0
2017-12-26 15:40:00,15.6,15.61,15.6,15.61,411706.0,15.6,15.61,15.6,15.61,411706.0
2017-12-26 15:50:00,15.61,15.61,15.59,15.59,379257.0,15.61,15.61,15.59,15.59,379257.0
2017-12-27 09:30:00,15.67,15.7,15.67,15.68,416110.0,15.67,15.7,15.67,15.68,416110.0
2017-12-27 09:40:00,15.67,15.7,15.65,15.69,285690.0,15.67,15.7,15.65,15.69,285690.0
2017-12-27 09:50:00,15.7,15.7,15.67,15.68,209878.0,15.7,15.7,15.67,15.68,209878.0
2017-12-27 10:00:00,15.67,15.69,15.67,15.69,260180.0,15.67,15.69,15.67,15.69,260180.0
2017-12-27 10:10:00,15.68,15.72,15.68,15.71,245994.0,15.68,15.72,15.68,15.71,245994.0
2017-12-27 10:20:00,15.72,15.72,15.71,15.71,148380.0,15.72,15.72,15.71,15.71,148380.0
2017-12-27 10:30:00,15.72,15.75,15.71,15.74,569041.0,15.72,15.75,15.71,15.74,569041.0
2017-12-27 10:40:00,15.74,15.77,15.73,15.74,295810.0,15.74,15.77,15.73,15.74,295810.0
2017-12-27 10:50:00,15.75,15.75,15.71,15.73,147532.0,15.75,15.75,15.71,15.73,147532.0
2017-12-27 11:00:00,15.72,15.76,15.72,15.75,179841.0,15.72,15.76,15.72,15.75,179841.0
2017-12-27 11:10:00,15.76,15.77,15.75,15.75,102542.0,15.76,15.77,15.75,15.75,102542.0
2017-12-27 11:20:00,15.75,15.77,15.74,15.76,152093.0,15.75,15.77,15.74,15.76,152093.0
2017-12-27 11:30:00,15.76,15.78,15.75,15.77,166787.0,15.76,15.78,15.75,15.77,166787.0
2017-12-27 11:40:00,15.77,15.78,15.75,15.75,139072.0,15.77,15.78,15.75,15.75,139072.0
2017-12-27 11:50:00,15.75,15.77,15.75,15.77,196334.0,15.75,15.77,15.75,15.77,196334.0
2017-12-27 12:00:00,15.76,15.77,15.75,15.75,115158.0,15.76,15.77,15.75,15.75,115158.0
2017-12-27 12:10:00,15.75,15.76,15.74,15.75,60593.0,15.75,15.76,15.74,15.75,60593.0
2017-12-27 12:20:00,15.74,15.75,15.73,15.73,74898.0,15.74,15.75,15.73,15.73,74898.0
2017-12-27 12:30:00,15.74,15.75,15.73,15.75,85746.0,15.74,15.75,15.73,15.75,85746.0
2017-12-27 12:40:00,15.75,15.76,15.74,15.74,68024.0,15.75,15.76,15.74,15.74,68024.0
2017-12-27 12:50:00,15.74,15.76,15.74,15.75,104094.0,15.74,15.76,15.74,15.75,104094.0
2017-12-27 13:00:00,15.75,15.76,15.74,15.75,166270.0,15.75,15.76,15.74,15.75,166270.0
2017-12-27 13:10:00,15.74,15.76,15.74,15.75,103634.0,15.74,15.76,15.74,15.75,103634.0
2017-12-27 13:20:00,15.74,15.76,15.74,15.75,99924.0,15.74,15.76,15.74,15.75,99924.0
2017-12-27 13:30:00,15.74,15.76,15.74,15.75,103765.0,15.74,15.76,15.74,15.75,103765.0
2017-12-27 13:40:00,15.75,15.76,15.74,15.75,96757.0,15.75,15.76,15.74,15.75,96757.0
2017-12-27 13:50:00,15.74,15.76,15.74,15.76,81251.0,15.74,15.76,15.74,15.76,81251.0
2017-12-27 14:00:00,15.76,15.76,15.75,15.76,17019.0,15.76,15.76,15.75,15.76,17019.0
2017-12-27 14:10:00,15.76,15.76,15.75,15.76,38270.0,15.76,15.76,15.75,15.76,38270.0
2017-12-27 14:20:00,15.76,15.76,15.74,15.74,132399.0,15.76,15.76,15.74,15.74,132399.0
2017-12-27 14:30:00,15.75,15.76,15.74,15.76,75607.0,15.75,15.76,15.74,15.76,75607.0
2017-12-27 14:40:00,15.76,15.76,15.75,15.76,77803.0,15.76,15.76,15.75,15.76,77803.0
2017-12-27 14:50:00,15.76,15.77,15.75,15.76,83829.0,15.76,15.77,15.75,15.76,83829.0
2017-12-27 15:00:00,15.76,15.76,15.75,15.75,58407.0,15.76,15.76,15.75,15.75,58407.0
2017-12-27 15:10:00,15.75,15.76,15.72,15.74,194022.0,15.75,15.76,15.72,15.74,194022.0
2017-12-27 15:20:00,15.74,15.74,15.73,15.73,76200.0,15.74,15.74,15.73,15.73,76200.0
2017-12-27 15:30:00,15.73,15.74,15.73,15.73,66680.0,15.73,15.74,15.73,15.73,66680.0
2017-12-27 15:40:00,15.73,15.74,15.73,15.74,94792.0,15.73,15.74,15.73,15.74,94792.0
2017-12-27 15:50:00,15.74,15.74,15.73,15.74,588756.0,15.74,15.74,15.73,15.74,588756.0
2017-12-28 09:30:00,15.85,15.87,15.83,15.84,584851.0,15.85,15.87,15.83,15.84,584851.0
2017-12-28 09:40:00,15.84,15.85,15.83,15.85,214804.0,15.84,15.85,15.83,15.85,214804.0
2017-12-28 09:50:00,15.85,15.85,15.83,15.84,466662.0,15.85,15.85,15.83,15.84,466662.0
2017-12-28 10:00:00,15.85,15.85,15.82,15.85,505932.0,15.85,15.85,15.82,15.85,505932.0
2017-12-28 10:10:00,15.85,15.86,15.84,15.86,189143.0,15.85,15.86,15.84,15.86,189143.0
2017-12-28 10:20:00,15.85,15.87,15.85,15.87,112254.0,15.85,15.87,15.85,15.87,112254.0
2017-12-28 10:30:00,15.87,15.87,15.84,15.85,251181.0,15.87,15.87,15.84,15.85,251181.0
2017-12-28 10:40:00,15.85,15.86,15.84,15.86,248024.0,15.85,15.86,15.84,15.86,248024.0
2017-12-28 10:50:00,15.86,15.86,15.85,15.85,118308.0,15.86,15.86,15.85,15.85,118308.0
2017-12-28 11:00:00,15.85,15.87,15.85,15.87,109348.0,15.85,15.87,15.85,15.87,109348.0
2017-12-28 11:10:00,15.87,15.89,15.86,15.89,200533.0,15.87,15.89,15.86,15.89,200533.0
2017-12-28 11:20:00,15.89,15.9,15.87,15.87,181288.0,15.89,15.9,15.87,15.87,181288.0
2017-12-28 11:30:00,15.88,15.89,15.87,15.89,125445.0,15.88,15.89,15.87,15.89,125445.0
2017-12-28 11:40:00,15.89,15.89,15.88,15.89,159370.0,15.89,15.89,15.88,15.89,159370.0
2017-12-28 11:50:00,15.89,15.91,15.88,15.88,173207.0,15.89,15.91,15.88,15.88,173207.0
2017-12-28 12:00:00,15.88,15.89,15.87,15.88,192214.0,15.88,15.89,15.87,15.88,192214.0
2017-12-28 12:10:00,15.87,15.89,15.87,15.88,180354.0,15.87,15.89,15.87,15.88,180354.0
2017-12-28 12:20:00,15.89,15.9,15.88,15.9,72988.0,15.89,15.9,15.88,15.9,72988.0
2017-12-28 12:30:00,15.9,15.91,15.89,15.9,132891.0,15.9,15.91,15.89,15.9,132891.0
2017-12-28 12:40:00,15.9,15.91,15.88,15.9,442713.0,15.9,15.91,15.88,15.9,442713.0
2017-12-28 12:50:00,15.89,15.91,15.89,15.9,512647.0,15.89,15.91,15.89,15.9,512647.0
2017-12-28 13:00:00,15.9,15.91,15.89,15.9,356610.0,15.9,15.91,15.89,15.9,356610.0
2017-12-28 13:10:00,15.9,15.91,15.9,15.91,58123.0,15.9,15.91,15.9,15.91,58123.0
2017-12-28 13:20:00,15.91,15.93,15.9,15.92,200080.0,15.91,15.93,15.9,15.92,200080.0
2017-12-28 13:30:00,15.92,15.92,15.88,15.88,124908.0,15.92,15.92,15.88,15.88,124908.0
2017-12-28 13:40:00,15.89,15.9,15.88,15.89,196443.0,15.89,15.9,15.88,15.89,196443.0
2017-12-28 13:50:00,15.89,15.9,15.88,15.89,336954.0,15.89,15.9,15.88,15.89,336954.0
2017-12-28 14:00:00,15.89,15.9,15.88,15.9,170622.0,15.89,15.9,15.88,15.9,170622.0
2017-12-28 14:10:00,15.89,15.89,15.88,15.88,65801.0,15.89,15.89,15.88,15.88,65801.0
2017-12-28 14:20:00,15.89,15.89,15.88,15.89,109661.0,15.89,15.89,15.88,15.89,109661.0
2017-12-28 14:30:00,15.89,15.9,15.88,15.89,208710.0,15.89,15.9,15.88,15.89,208710.0
2017-12-28 14:40:00,15.89,15.89,15.88,15.89,57704.0,15.89,15.89,15.88,15.89,57704.0
2017-12-28 14:50:00,15.89,15.89,15.88,15.89,130499.0,15.89,15.89,15.88,15.89,130499.0
2017-12-28 15:00:00,15.89,15.9,15.88,15.9,279046.0,15.89,15.9,15.88,15.9,279046.0
2017-12-28 15:10:00,15.9,15.9,15.89,15.9,145118.0,15.9,15.9,15.89,15.9,145118.0
2017-12-28 15:20:00,15.9,15.9,15.89,15.9,337264.0,15.9,15.9,15.89,15.9,337264.0
2017-12-28 15:30:00,15.9,15.91,15.89,15.9,216850.0,15.9,15.91,15.89,15.9,216850.0
2017-12-28 15:40:00,15.9,15.9,15.89,15.9,138401.0,15.9,15.9,15.89,15.9,138401.0
2017-12-28 15:50:00,15.9,15.9,15.87,15.88,906811.0,15.9,15.9,15.87,15.88,906811.0
2017-12-29 09:30:00,16.02,16.03,15.98,15.99,1002967.0,16.02,16.03,15.98,15.99,1002967.0
2017-12-29 09:40:00,16.0,16.0,15.98,15.99,295600.0,16.0,16.0,15.98,15.99,295600.0
2017-12-29 09:50:00,15.98,15.99,15.94,15.98,740627.0,15.98,15.99,15.94,15.98,740627.0
2017-12-29 10:00:00,15.98,16.03,15.97,16.01,624794.0,15.98,16.03,15.97,16.01,624794.0
2017-12-29 10:10:00,16.01,16.04,16.01,16.03,417992.0,16.01,16.04,16.01,16.03,417992.0
2017-12-29 10:20:00,16.03,16.04,16.02,16.04,271909.0,16.03,16.04,16.02,16.04,271909.0
2017-12-29 10:30:00,16.03,16.05,15.99,16.02,346732.0,16.03,16.05,15.99,16.02,346732.0
2017-12-29 10:40:00,16.02,16.03,16.0,16.01,500354.0,16.02,16.03,16.0,16.01,500354.0
2017-12-29 10:50:00,16.01,16.02,15.97,15.97,530549.0,16.01,16.02,15.97,15.97,530549.0
2017-12-29 11:00:00,15.98,16.0,15.97,15.99,112570.0,15.98,16.0,15.97,15.99,112570.0
2017-12-29 11:10:00,15.99,16.02,15.98,16.02,150069.0,15.99,16.02,15.98,16.02,150069.0
2017-12-29 11:20:00,16.01,16.05,16.01,16.04,150554.0,16.01,16.05,16.01,16.04,150554.0
2017-12-29 11:30:00,16.04,16.05,16.02,16.03,351667.0,16.04,16.05,16.02,16.03,351667.0
2017-12-29 11:40:00,16.03,16.05,16.02,16.04,144611.0,16.03,16.05,16.02,16.04,144611.0
2017-12-29 11:50:00,16.04,16.06,16.03,16.04,307293.0,16.04,16.06,16.03,16.04,307293.0
2017-12-29 12:00:00,16.04,16.06,16.03,16.06,257844.0,16.04,16.06,16.03,16.06,257844.0
2017-12-29 12:10:00,16.05,16.07,16.05,16.07,234579.0,16.05,16.07,16.05,16.07,234579.0
2017-12-29 12:20:00,16.06,16.07,16.05,16.06,134912.0,16.06,16.07,16.05,16.06,134912.0
2017-12-29 12:30:00,16.05,16.07,16.05,16.05,165386.0,16.05,16.07,16.05,16.05,165386.0
2017-12-29 12:40:00,16.05,16.08,16.05,16.08,249897.0,16.05,16.08,16.05,16.08,249897.0
2017-12-29 12:50:00,16.07,16.09,16.07,16.09,361690.0,16.07,16.09,16.07,16.09,361690.0
2017-12-29 13:00:00,16.09,16.11,16.08,16.1,455683.0,16.09,16.11,16.08,16.1,455683.0
2017-12-29 13:10:00,16.1,16.14,16.1,16.12,519763.0,16.1,16.14,16.1,16.12,519763.0
2017-12-29 13:20:00,16.12,16.15,16.09,16.09,940092.0,16.12,16.15,16.09,16.09,940092.0
2017-12-29 13:30:00,16.09,16.1,16.05,16.05,121554.0,16.09,16.1,16.05,16.05,121554.0
2017-12-29 13:40:00,16.05,16.06,15.97,15.97,1019236.0,16.05,16.06,15.97,15.97,1019236.0
2017-12-29 13:50:00,15.98,16.01,15.97,16.0,345280.0,15.98,16.01,15.97,16.0,345280.0
2017-12-29 14:00:00,16.0,16.0,15.92,15.98,609789.0,16.0,16.0,15.92,15.98,609789.0
2017-12-29 14:10:00,15.98,15.98,15.96,15.97,80524.0,15.98,15.98,15.96,15.97,80524.0
2017-12-29 14:20:00,15.98,16.01,15.97,16.0,188279.0,15.98,16.01,15.97,16.0,188279.0
2017-12-29 14:30:00,16.0,16.01,15.98,15.98,132087.0,16.0,16.01,15.98,15.98,132087.0
2017-12-29 14:40:00,15.98,15.99,15.96,15.99,177572.0,15.98,15.99,15.96,15.99,177572.0
2017-12-29 14:50:00,15.99,16.01,15.98,15.99,148671.0,15.99,16.01,15.98,15.99,148671.0
2017-12-29 15:00:00,15.98,16.0,15.97,15.99,102124.0,15.98,16.0,15.97,15.99,102124.0
2017-12-29 15:10:00,16.0,16.01,15.99,16.0,101980.0,16.0,16.01,15.99,16.0,101980.0
2017-12-29 15:20:00,16.0,16.02,16.0,16.02,101896.0,16.0,16.02,16.0,16.02,101896.0
2017-12-29 15:30:00,16.02,16.02,16.0,16.0,124422.0,16.02,16.02,16.0,16.0,124422.0
2017-12-29 15:40:00,16.0,16.01,16.0,16.0,309908.0,16.0,16.01,16.0,16.0,309908.0
2017-12-29 15:50:00,16.0,16.01,15.98,15.99,595045.0,16.0,16.01,15.98,15.99,595045.0
2018-01-02 09:30:00,16.13,16.18,16.12,16.18,556350.0,16.13,16.18,16.12,16.18,556350.0
2018-01-02 09:40:00,16.18,16.18,16.15,16.18,739858.0,16.18,16.18,16.15,16.18,739858.0
2018-01-02 09:50:00,16.18,16.18,16.15,16.17,503903.0,16.18,16.18,16.15,16.17,503903.0
2018-01-02 10:00:00,16.17,16.19,16.15,16.18,335544.0,16.17,16.19,16.15,16.18,335544.0
2018-01-02 10:10:00,16.18,16.2,16.17,16.18,257075.0,16.18,16.2,16.17,16.18,257075.0
2018-01-02 10:20:00,16.17,16.18,16.16,16.17,206976.0,16.17,16.18,16.16,16.17,206976.0
2018-01-02 10:30:00,16.16,16.17,16.15,16.16,145748.0,16.16,16.17,16.15,16.16,145748.0
2018-01-02 10:40:00,16.16,16.17,16.15,16.16,371539.0,16.16,16.17,16.15,16.16,371539.0
2018-01-02 10:50:00,16.17,16.17,16.16,16.16,208597.0,16.17,16.17,16.16,16.16,208597.0
2018-01-02 11:00:00,16.16,16.2,16.16,16.19,171765.0,16.16,16.2,16.16,16.19,171765.0
2018-01-02 11:10:00,16.2,16.21,16.19,16.2,413815.0,16.2,16.21,16.19,16.2,413815.0
2018-01-02 11:20:00,16.21,16.22,16.2,16.21,246312.0,16.21,16.22,16.2,16.21,246312.0
2018-01-02 11:30:00,16.21,16.21,16.18,16.2,204972.0,16.21,16.21,16.18,16.2,204972.0
2018-01-02 11:40:00,16.19,16.21,16.19,16.19,166397.0,16.19,16.21,16.19,16.19,166397.0
2018-01-02 11:50:00,16.2,16.2,16.17,16.17,213889.0,16.2,16.2,16.17,16.17,213889.0
2018-01-02 12:00:00,16.18,16.18,16.16,16.17,77069.0,16.18,16.18,16.16,16.17,77069.0
2018-01-02 12:10:00,16.17,16.17,16.15,16.15,141665.0,16.17,16.17,16.15,16.15,141665.0
2018-01-02 12:20:00,16.16,16.17,16.15,16.16,124924.0,16.16,16.17,16.15,16.16,124924.0
2018-01-02 12:30:00,16.16,16.17,16.16,16.16,59300.0,16.16,16.17,16.16,16.16,59300.0
2018-01-02 12:40:00,16.16,16.18,16.16,16.17,86448.0,16.16,16.18,16.16,16.17,86448.0
2018-01-02 12:50:00,16.17,16.18,16.16,16.17,134280.0,16.17,16.18,16.16,16.17,134280.0
2018-01-02 13:00:00,16.18,16.19,16.17,16.19,100395.0,16.18,16.19,16.17,16.19,100395.0
2018-01-02 13:10:00,16.19,16.19,16.17,16.18,72608.0,16.19,16.19,16.17,16.18,72608.0
2018-01-02 13:20:00,16.18,16.2,16.17,16.2,105391.0,16.18,16.2,16.17,16.2,105391.0
2018-01-02 13:30:00,16.2,16.2,16.18,16.19,83144.0,16.2,16.2,16.18,16.19,83144.0
2018-01-02 13:40:00,16.19,16.19,16.18,16.19,53476.0,16.19,16.19,16.18,16.19,53476.0
2018-01-02 13:50:00,16.19,16.2,16.18,16.19,91675.0,16.19,16.2,16.18,16.19,91675.0
2018-01-02 14:00:00,16.2,16.21,16.19,16.21,69405.0,16.2,16.21,16.19,16.21,69405.0
2018-01-02 14:10:00,16.21,16.21,16.2,16.2,76634.0,16.21,16.21,16.2,16.2,76634.0
2018-01-02 14:20:00,16.2,16.21,16.19,16.21,106979.0,16.2,16.21,16.19,16.21,106979.0
2018-01-02 14:30:00,16.21,16.21,16.2,16.21,53424.0,16.21,16.21,16.2,16.21,53424.0
2018-01-02 14:40:00,16.21,16.22,16.2,16.21,217238.0,16.21,16.22,16.2,16.21,217238.0
2018-01-02 14:50:00,16.21,16.22,16.21,16.21,40410.0,16.21,16.22,16.21,16.21,40410.0
2018-01-02 15:00:00,16.21,16.22,16.21,16.21,158590.0,16.21,16.22,16.21,16.21,158590.0
2018-01-02 15:10:00,16.21,16.22,16.21,16.21,105583.0,16.21,16.22,16.21,16.21,105583.0
2018-01-02 15:20:00,16.21,16.22,16.21,16.22,113202.0,16.21,16.22,16.21,16.22,113202.0
2018-01-02 15:30:00,16.21,16.23,16.2,16.21,375216.0,16.21,16.23,16.2,16.21,375216.0
2018-01-02 15:40:00,16.21,16.22,16.2,16.22,365210.0,16.21,16.22,16.2,16.22,365210.0
2018-01-02 15:50:00,16.21,16.22,16.21,16.21,579171.0,16.21,16.22,16.21,16.21,579171.0
2018-01-03 09:30:00,16.19,16.2,16.17,16.18,300164.0,16.19,16.2,16.17,16.18,300164.0
2018-01-03 09:40:00,16.19,16.22,16.17,16.21,470398.0,16.19,16.22,16.17,16.21,470398.0
2018-01-03 09:50:00,16.21,16.22,16.18,16.18,203050.0,16.21,16.22,16.18,16.18,203050.0
2018-01-03 10:00:00,16.18,16.2,16.16,16.2,437810.0,16.18,16.2,16.16,16.2,437810.0
2018-01-03 10:10:00,16.2,16.2,16.17,16.2,316420.0,16.2,16.2,16.17,16.2,316420.0
2018-01-03 10:20:00,16.2,16.21,16.17,16.18,440191.0,16.2,16.21,16.17,16.18,440191.0
2018-01-03 10:30:00,16.18,16.22,16.17,16.21,276211.0,16.18,16.22,16.17,16.21,276211.0
2018-01-03 10:40:00,16.21,16.22,16.2,16.21,105423.0,16.21,16.22,16.2,16.21,105423.0
2018-01-03 10:50:00,16.21,16.22,16.19,16.21,171588.0,16.21,16.22,16.19,16.21,171588.0
2018-01-03 11:00:00,16.21,16.22,16.2,16.21,108356.0,16.21,16.22,16.2,16.21,108356.0
2018-01-03 11:10:00,16.21,16.22,16.2,16.21,117233.0,16.21,16.22,16.2,16.21,117233.0
2018-01-03 11:20:00,16.21,16.23,16.2,16.21,178176.0,16.21,16.23,16.2,16.21,178176.0
2018-01-03 11:30:00,16.22,16.22,16.21,16.22,111426.0,16.22,16.22,16.21,16.22,111426.0
2018-01-03 11:40:00,16.22,16.23,16.21,16.22,225153.0,16.22,16.23,16.21,16.22,225153.0
2018-01-03 11:50:00,16.23,16.23,16.22,16.22,49066.0,16.23,16.23,16.22,16.22,49066.0
2018-01-03 12:00:00,16.22,16.23,16.21,16.21,72675.0,16.22,16.23,16.21,16.21,72675.0
2018-01-03 12:10:00,16.22,16.23,16.22,16.23,46191.0,16.22,16.23,16.22,16.23,46191.0
2018-01-03 12:20:00,16.22,16.24,16.22,16.23,114036.0,16.22,16.24,16.22,16.23,114036.0
2018-01-03 12:30:00,16.24,16.24,16.23,16.24,43397.0,16.24,16.24,16.23,16.24,43397.0
2018-01-03 12:40:00,16.23,16.24,16.22,16.23,92052.0,16.23,16.24,16.22,16.23,92052.0
2018-01-03 12:50:00,16.22,16.24,16.22,16.22,153740.0,16.22,16.24,16.22,16.22,153740.0
2018-01-03 13:00:00,16.23,16.25,16.22,16.24,162608.0,16.23,16.25,16.22,16.24,162608.0
2018-01-03 13:10:00,16.23,16.24,16.23,16.23,48563.0,16.23,16.24,16.23,16.23,48563.0
2018-01-03 13:20:00,16.23,16.26,16.23,16.25,201018.0,16.23,16.26,16.23,16.25,201018.0
2018-01-03 13:30:00,16.25,16.26,16.24,16.25,128543.0,16.25,16.26,16.24,16.25,128543.0
2018-01-03 13:40:00,16.25,16.26,16.23,16.23,81305.0,16.25,16.26,16.23,16.23,81305.0
2018-01-03 13:50:00,16.23,16.24,16.23,16.23,42978.0,16.23,16.24,16.23,16.23,42978.0
2018-01-03 14:00:00,16.23,16.24,16.14,16.14,521430.0,16.23,16.24,16.14,16.14,521430.0
2018-01-03 14:10:00,16.14,16.15,16.1,16.11,786100.0,16.14,16.15,16.1,16.11,786100.0
2018-01-03 14:20:00,16.1,16.13,16.09,16.12,338469.0,16.1,16.13,16.09,16.12,338469.0
2018-01-03 14:30:00,16.12,16.15,16.12,16.13,331907.0,16.12,16.15,16.12,16.13,331907.0
2018-01-03 14:40:00,16.13,16.14,16.12,16.14,123334.0,16.13,16.14,16.12,16.14,123334.0
2018-01-03 14:50:00,16.14,16.16,16.13,16.14,104635.0,16.14,16.16,16.13,16.14,104635.0
2018-01-03 15:00:00,16.14,16.17,16.14,16.16,127315.0,16.14,16.17,16.14,16.16,127315.0
2018-01-03 15:10:00,16.16,16.17,16.15,16.16,109890.0,16.16,16.17,16.15,16.16,109890.0
2018-01-03 15:20:00,16.17,16.2,16.16,16.18,190094.0,16.17,16.2,16.16,16.18,190094.0
2018-01-03 15:30:00,16.19,16.2,16.18,16.19,145193.0,16.19,16.2,16.18,16.19,145193.0
2018-01-03 15:40:00,16.2,16.2,16.15,16.16,388902.0,16.2,16.2,16.15,16.16,388902.0
2018-01-03 15:50:00,16.16,16.18,16.15,16.17,505267.0,16.16,16.18,16.15,16.17,505267.0
2018-01-04 09:30:00,16.21,16.23,16.21,16.23,451321.0,16.21,16.23,16.21,16.23,451321.0
2018-01-04 09:40:00,16.22,16.23,16.2,16.21,170953.0,16.22,16.23,16.2,16.21,170953.0
2018-01-04 09:50:00,16.21,16.21,16.19,16.2,175722.0,16.21,16.21,16.19,16.2,175722.0
2018-01-04 10:00:00,16.21,16.22,16.19,16.21,142872.0,16.21,16.22,16.19,16.21,142872.0
2018-01-04 10:10:00,16.22,16.23,16.21,16.21,206768.0,16.22,16.23,16.21,16.21,206768.0
2018-01-04 10:20:00,16.22,16.22,16.2,16.21,124463.0,16.22,16.22,16.2,16.21,124463.0
2018-01-04 10:30:00,16.21,16.25,16.21,16.24,186623.0,16.21,16.25,16.21,16.24,186623.0
2018-01-04 10:40:00,16.24,16.25,16.23,16.25,228103.0,16.24,16.25,16.23,16.25,228103.0
2018-01-04 10:50:00,16.25,16.28,16.25,16.27,395270.0,16.25,16.28,16.25,16.27,395270.0
2018-01-04 11:00:00,16.27,16.29,16.25,16.27,269253.0,16.27,16.29,16.25,16.27,269253.0
2018-01-04 11:10:00,16.26,16.28,16.23,16.25,259964.0,16.26,16.28,16.23,16.25,259964.0
2018-01-04 11:20:00,16.25,16.26,16.24,16.25,74001.0,16.25,16.26,16.24,16.25,74001.0
2018-01-04 11:30:00,16.25,16.27,16.24,16.25,186471.0,16.25,16.27,16.24,16.25,186471.0
2018-01-04 11:40:00,16.25,16.26,16.23,16.23,83688.0,16.25,16.26,16.23,16.23,83688.0
2018-01-04 11:50:00,16.23,16.25,16.22,16.25,102053.0,16.23,16.25,16.22,16.25,102053.0
2018-01-04 12:00:00,16.25,16.25,16.23,16.23,56507.0,16.25,16.25,16.23,16.23,56507.0
2018-01-04 12:10:00,16.23,16.24,16.22,16.23,164939.0,16.23,16.24,16.22,16.23,164939.0
2018-01-04 12:20:00,16.23,16.24,16.22,16.23,123836.0,16.23,16.24,16.22,16.23,123836.0
2018-01-04 12:30:00,16.23,16.25,16.23,16.25,65655.0,16.23,16.25,16.23,16.25,65655.0
2018-01-04 12:40:00,16.24,16.25,16.24,16.25,71202.0,16.24,16.25,16.24,16.25,71202.0
2018-01-04 12:50:00,16.25,16.26,16.24,16.25,80435.0,16.25,16.26,16.24,16.25,80435.0
2018-01-04 13:00:00,16.25,16.27,16.25,16.27,64886.0,16.25,16.27,16.25,16.27,64886.0
2018-01-04 13:10:00,16.26,16.27,16.22,16.23,232720.0,16.26,16.27,16.22,16.23,232720.0
2018-01-04 13:20:00,16.23,16.26,16.23,16.25,127832.0,16.23,16.26,16.23,16.25,127832.0
2018-01-04 13:30:00,16.25,16.26,16.21,16.21,149196.0,16.25,16.26,16.21,16.21,149196.0
2018-01-04 13:40:00,16.21,16.22,16.2,16.21,79614.0,16.21,16.22,16.2,16.21,79614.0
2018-01-04 13:50:00,16.21,16.22,16.21,16.21,62842.0,16.21,16.22,16.21,16.21,62842.0
2018-01-04 14:00:00,16.22,16.23,16.21,16.23,73510.0,16.22,16.23,16.21,16.23,73510.0
2018-01-04 14:10:00,16.23,16.24,16.22,16.23,60432.0,16.23,16.24,16.22,16.23,60432.0
2018-01-04 14:20:00,16.24,16.24,16.23,16.23,47129.0,16.24,16.24,16.23,16.23,47129.0
2018-01-04 14:30:00,16.24,16.28,16.23,16.26,599108.0,16.24,16.28,16.23,16.26,599108.0
2018-01-04 14:40:00,16.26,16.27,16.25,16.26,232125.0,16.26,16.27,16.25,16.26,232125.0
2018-01-04 14:50:00,16.26,16.28,16.25,16.28,101270.0,16.26,16.28,16.25,16.28,101270.0
2018-01-04 15:00:00,16.27,16.3,16.27,16.29,228220.0,16.27,16.3,16.27,16.29,228220.0
2018-01-04 15:10:00,16.29,16.3,16.24,16.25,177722.0,16.29,16.3,16.24,16.25,177722.0
2018-01-04 15:20:00,16.25,16.26,16.24,16.25,125535.0,16.25,16.26,16.24,16.25,125535.0
2018-01-04 15:30:00,16.25,16.25,16.24,16.24,95972.0,16.25,16.25,16.24,16.24,95972.0
2018-01-04 15:40:00,16.24,16.25,16.24,16.25,135354.0,16.24,16.25,16.24,16.25,135354.0
2018-01-04 15:50:00,16.25,16.25,16.22,16.23,430169.0,16.25,16.25,16.22,16.23,430169.0
2018-01-05 09:30:00,16.18,16.2,16.16,16.19,248368.0,16.18,16.2,16.16,16.19,248368.0
2018-01-05 09:40:00,16.19,16.21,16.19,16.2,148854.0,16.19,16.21,16.19,16.2,148854.0
2018-01-05 09:50:00,16.19,16.2,16.16,16.17,131401.0,16.19,16.2,16.16,16.17,131401.0
2018-01-05 10:00:00,16.18,16.26,16.18,16.23,383889.0,16.18,16.26,16.18,16.23,383889.0
2018-01-05 10:10:00,16.24,16.27,16.23,16.27,146487.0,16.24,16.27,16.23,16.27,146487.0
2018-01-05 10:20:00,16.27,16.27,16.25,16.26,214952.0,16.27,16.27,16.25,16.26,214952.0
2018-01-05 10:30:00,16.25,16.26,16.23,16.23,74020.0,16.25,16.26,16.23,16.23,74020.0
2018-01-05 10:40:00,16.23,16.24,16.22,16.22,108973.0,16.23,16.24,16.22,16.22,108973.0
2018-01-05 10:50:00,16.23,16.25,16.22,16.24,128815.0,16.23,16.25,16.22,16.24,128815.0
2018-01-05 11:00:00,16.24,16.25,16.23,16.24,84703.0,16.24,16.25,16.23,16.24,84703.0
2018-01-05 11:10:00,16.24,16.25,16.24,16.25,166319.0,16.24,16.25,16.24,16.25,166319.0
2018-01-05 11:20:00,16.25,16.27,16.25,16.26,269561.0,16.25,16.27,16.25,16.26,269561.0
2018-01-05 11:30:00,16.26,16.27,16.25,16.27,130087.0,16.26,16.27,16.25,16.27,130087.0
2018-01-05 11:40:00,16.27,16.29,16.26,16.28,268826.0,16.27,16.29,16.26,16.28,268826.0
2018-01-05 11:50:00,16.28,16.29,16.27,16.29,219406.0,16.28,16.29,16.27,16.29,219406.0
2018-01-05 12:00:00,16.28,16.28,16.27,16.27,48075.0,16.28,16.28,16.27,16.27,48075.0
2018-01-05 12:10:00,16.27,16.28,16.27,16.28,62329.0,16.27,16.28,16.27,16.28,62329.0
2018-01-05 12:20:00,16.28,16.28,16.27,16.27,74019.0,16.28,16.28,16.27,16.27,74019.0
2018-01-05 12:30:00,16.27,16.28,16.25,16.27,78636.0,16.27,16.28,16.25,16.27,78636.0
2018-01-05 12:40:00,16.27,16.28,16.26,16.26,68712.0,16.27,16.28,16.26,16.26,68712.0
2018-01-05 12:50:00,16.26,16.27,16.26,16.26,39151.0,16.26,16.27,16.26,16.26,39151.0
2018-01-05 13:00:00,16.27,16.27,16.26,16.26,35278.0,16.27,16.27,16.26,16.26,35278.0
2018-01-05 13:10:00,16.27,16.27,16.26,16.27,55034.0,16.27,16.27,16.26,16.27,55034.0
2018-01-05 13:20:00,16.27,16.28,16.26,16.26,141618.0,16.27,16.28,16.26,16.26,141618.0
2018-01-05 13:30:00,16.27,16.27,16.24,16.24,166847.0,16.27,16.27,16.24,16.24,166847.0
2018-01-05 13:40:00,16.25,16.25,16.23,16.23,126067.0,16.25,16.25,16.23,16.23,126067.0
2018-01-05 13:50:00,16.24,16.25,16.23,16.24,71760.0,16.24,16.25,16.23,16.24,71760.0
2018-01-05 14:00:00,16.24,16.26,16.24,16.25,87692.0,16.24,16.26,16.24,16.25,87692.0
2018-01-05 14:10:00,16.25,16.26,16.25,16.25,29639.0,16.25,16.26,16.25,16.25,29639.0
2018-01-05 14:20:00,16.25,16.26,16.25,16.25,84152.0,16.25,16.26,16.25,16.25,84152.0
2018-01-05 14:30:00,16.26,16.27,16.25,16.26,150237.0,16.26,16.27,16.25,16.26,150237.0
2018-01-05 14:40:00,16.26,16.27,16.25,16.25,142811.0,16.26,16.27,16.25,16.25,142811.0
2018-01-05 14:50:00,16.25,16.26,16.24,16.25,69910.0,16.25,16.26,16.24,16.25,69910.0
2018-01-05 15:00:00,16.25,16.26,16.24,16.25,142650.0,16.25,16.26,16.24,16.25,142650.0
2018-01-05 15:10:00,16.25,16.25,16.23,16.23,132983.0,16.25,16.25,16.23,16.23,132983.0
2018-01-05 15:20:00,16.23,16.24,16.22,16.23,152086.0,16.23,16.24,16.22,16.23,152086.0
2018-01-05 15:30:00,16.23,16.24,16.22,16.23,118833.0,16.23,16.24,16.22,16.23,118833.0
2018-01-05 15:40:00,16.23,16.24,16.22,16.23,242930.0,16.23,16.24,16.22,16.23,242930.0
2018-01-05 15:50:00,16.23,16.24,16.22,16.23,408061.0,16.23,16.24,16.22,16.23,408061.0
2018-01-08 09:30:00,16.17,16.18,16.16,16.17,191696.0,16.17,16.18,16.16,16.17,191696.0
2018-01-08 09:40:00,16.17,16.18,16.15,16.16,85354.0,16.17,16.18,16.15,16.16,85354.0
2018-01-08 09:50:00,16.15,16.16,16.13,16.15,243894.0,16.15,16.16,16.13,16.15,243894.0
2018-01-08 10:00:00,16.15,16.18,16.15,16.16,219411.0,16.15,16.18,16.15,16.16,219411.0
2018-01-08 10:10:00,16.17,16.17,16.15,16.16,145844.0,16.17,16.17,16.15,16.16,145844.0
2018-01-08 10:20:00,16.16,16.17,16.15,16.16,125000.0,16.16,16.17,16.15,16.16,125000.0
2018-01-08 10:30:00,16.16,16.19,16.16,16.19,159268.0,16.16,16.19,16.16,16.19,159268.0
2018-01-08 10:40:00,16.19,16.19,16.17,16.18,203941.0,16.19,16.19,16.17,16.18,203941.0
2018-01-08 10:50:00,16.18,16.18,16.17,16.17,117154.0,16.18,16.18,16.17,16.17,117154.0
2018-01-08 11:00:00,16.18,16.18,16.16,16.17,206330.0,16.18,16.18,16.16,16.17,206330.0
2018-01-08 11:10:00,16.16,16.17,16.16,16.16,84515.0,16.16,16.17,16.16,16.16,84515.0
2018-01-08 11:20:00,16.16,16.18,16.11,16.13,511275.0,16.16,16.18,16.11,16.13,511275.0
2018-01-08 11:30:00,16.13,16.14,16.1,16.11,304645.0,16.13,16.14,16.1,16.11,304645.0
2018-01-08 11:40:00,16.11,16.12,16.1,16.11,101097.0,16.11,16.12,16.1,16.11,101097.0
2018-01-08 11:50:00,16.11,16.11,16.08,16.08,330445.0,16.11,16.11,16.08,16.08,330445.0
2018-01-08 12:00:00,16.09,16.11,16.07,16.11,347711.0,16.09,16.11,16.07,16.11,347711.0
2018-01-08 12:10:00,16.1,16.11,16.09,16.09,91539.0,16.1,16.11,16.09,16.09,91539.0
2018-01-08 12:20:00,16.09,16.11,16.08,16.11,239398.0,16.09,16.11,16.08,16.11,239398.0
2018-01-08 12:30:00,16.1,16.12,16.1,16.11,31841.0,16.1,16.12,16.1,16.11,31841.0
2018-01-08 12:40:00,16.12,16.12,16.11,16.12,116900.0,16.12,16.12,16.11,16.12,116900.0
2018-01-08 12:50:00,16.12,16.12,16.11,16.12,53576.0,16.12,16.12,16.11,16.12,53576.0
2018-01-08 13:00:00,16.12,16.12,16.11,16.12,50033.0,16.12,16.12,16.11,16.12,50033.0
2018-01-08 13:10:00,16.12,16.14,16.11,16.14,124570.0,16.12,16.14,16.11,16.14,124570.0
2018-01-08 13:20:00,16.14,16.15,16.13,16.14,136301.0,16.14,16.15,16.13,16.14,136301.0
2018-01-08 13:30:00,16.14,16.15,16.13,16.14,97970.0,16.14,16.15,16.13,16.14,97970.0
2018-01-08 13:40:00,16.14,16.14,16.13,16.14,59291.0,16.14,16.14,16.13,16.14,59291.0
2018-01-08 13:50:00,16.13,16.14,16.13,16.14,31385.0,16.13,16.14,16.13,16.14,31385.0
2018-01-08 14:00:00,16.14,16.14,16.11,16.12,106663.0,16.14,16.14,16.11,16.12,106663.0
2018-01-08 14:10:00,16.12,16.13,16.11,16.12,165305.0,16.12,16.13,16.11,16.12,165305.0
2018-01-08 14:20:00,16.12,16.12,16.11,16.12,191586.0,16.12,16.12,16.11,16.12,191586.0
2018-01-08 14:30:00,16.12,16.14,16.11,16.14,110716.0,16.12,16.14,16.11,16.14,110716.0
2018-01-08 14:40:00,16.13,16.14,16.13,16.14,69952.0,16.13,16.14,16.13,16.14,69952.0
2018-01-08 14:50:00,16.14,16.15,16.13,16.14,93606.0,16.14,16.15,16.13,16.14,93606.0
2018-01-08 15:00:00,16.15,16.16,16.14,16.15,109948.0,16.15,16.16,16.14,16.15,109948.0
2018-01-08 15:10:00,16.15,16.16,16.14,16.14,97886.0,16.15,16.16,16.14,16.14,97886.0
2018-01-08 15:20:00,16.14,16.15,16.13,16.14,96066.0,16.14,16.15,16.13,16.14,96066.0
2018-01-08 15:30:00,16.14,16.15,16.13,16.15,106182.0,16.14,16.15,16.13,16.15,106182.0
2018-01-08 15:40:00,16.14,16.15,16.14,16.14,124080.0,16.14,16.15,16.14,16.14,124080.0
2018-01-08 15:50:00,16.15,16.15,16.14,16.15,453424.0,16.15,16.15,16.14,16.15,453424.0
2018-01-09 09:30:00,16.01,16.02,15.97,15.97,698717.0,16.01,16.02,15.97,15.97,698717.0
2018-01-09 09:40:00,15.97,15.98,15.96,15.96,436221.0,15.97,15.98,15.96,15.96,436221.0
2018-01-09 09:50:00,15.96,15.98,15.95,15.97,416525.0,15.96,15.98,15.95,15.97,416525.0
2018-01-09 10:00:00,15.97,15.99,15.96,15.98,246037.0,15.97,15.99,15.96,15.98,246037.0
2018-01-09 10:10:00,15.99,16.0,15.97,15.99,274583.0,15.99,16.0,15.97,15.99,274583.0
2018-01-09 10:20:00,15.98,16.0,15.98,15.99,209329.0,15.98,16.0,15.98,15.99,209329.0
2018-01-09 10:30:00,15.99,16.0,15.98,16.0,199206.0,15.99,16.0,15.98,16.0,199206.0
2018-01-09 10:40:00,15.99,16.01,15.98,15.99,241351.0,15.99,16.01,15.98,15.99,241351.0
2018-01-09 10:50:00,15.99,16.0,15.98,15.99,102537.0,15.99,16.0,15.98,15.99,102537.0
2018-01-09 11:00:00,15.99,16.0,15.98,15.99,61407.0,15.99,16.0,15.98,15.99,61407.0
2018-01-09 11:10:00,15.99,16.02,15.99,16.0,133165.0,15.99,16.02,15.99,16.0,133165.0
2018-01-09 11:20:00,16.01,16.02,16.0,16.01,107786.0,16.01,16.02,16.0,16.01,107786.0
2018-01-09 11:30:00,16.01,16.03,16.01,16.02,149993.0,16.01,16.03,16.01,16.02,149993.0
2018-01-09 11:40:00,16.02,16.03,16.01,16.02,194380.0,16.02,16.03,16.01,16.02,194380.0
2018-01-09 11:50:00,16.01,16.02,15.99,15.99,67018.0,16.01,16.02,15.99,15.99,67018.0
2018-01-09 12:00:00,15.99,16.0,15.98,15.99,135114.0,15.99,16.0,15.98,15.99,135114.0
2018-01-09 12:10:00,15.99,15.99,15.98,15.99,90448.0,15.99,15.99,15.98,15.99,90448.0
2018-01-09 12:20:00,15.99,16.0,15.98,15.99,184354.0,15.99,16.0,15.98,15.99,184354.0
2018-01-09 12:30:00,15.98,16.0,15.98,15.99,85533.0,15.98,16.0,15.98,15.99,85533.0
2018-01-09 12:40:00,15.99,16.0,15.98,15.99,110169.0,15.99,16.0,15.98,15.99,110169.0
2018-01-09 12:50:00,15.99,16.0,15.99,16.0,70570.0,15.99,16.0,15.99,16.0,70570.0
2018-01-09 13:00:00,15.99,16.0,15.99,16.0,44861.0,15.99,16.0,15.99,16.0,44861.0
2018-01-09 13:10:00,16.0,16.01,15.99,16.0,92869.0,16.0,16.01,15.99,16.0,92869.0
2018-01-09 13:20:00,16.0,16.02,16.0,16.02,118236.0,16.0,16.02,16.0,16.02,118236.0
2018-01-09 13:30:00,16.02,16.02,16.01,16.02,34593.0,16.02,16.02,16.01,16.02,34593.0
2018-01-09 13:40:00,16.02,16.02,16.0,16.02,81987.0,16.02,16.02,16.0,16.02,81987.0
2018-01-09 13:50:00,16.02,16.02,16.01,16.02,36017.0,16.02,16.02,16.01,16.02,36017.0
2018-01-09 14:00:00,16.01,16.05,16.01,16.04,191623.0,16.01,16.05,16.01,16.04,191623.0
2018-01-09 14:10:00,16.05,16.05,16.04,16.05,31167.0,16.05,16.05,16.04,16.05,31167.0
2018-01-09 14:20:00,16.05,16.07,16.04,16.05,153274.0,16.05,16.07,16.04,16.05,153274.0
2018-01-09 14:30:00,16.05,16.06,16.04,16.05,42710.0,16.05,16.06,16.04,16.05,42710.0
2018-01-09 14:40:00,16.04,16.05,16.04,16.05,31148.0,16.04,16.05,16.04,16.05,31148.0
2018-01-09 14:50:00,16.04,16.04,16.02,16.03,197065.0,16.04,16.04,16.02,16.03,197065.0
2018-01-09 15:00:00,16.04,16.05,16.03,16.04,183792.0,16.04,16.05,16.03,16.04,183792.0
2018-01-09 15:10:00,16.04,16.05,16.02,16.03,172941.0,16.04,16.05,16.02,16.03,172941.0
2018-01-09 15:20:00,16.03,16.03,16.02,16.02,93697.0,16.03,16.03,16.02,16.02,93697.0
2018-01-09 15:30:00,16.02,16.03,16.02,16.03,95431.0,16.02,16.03,16.02,16.03,95431.0
2018-01-09 15:40:00,16.03,16.03,16.02,16.02,129045.0,16.03,16.03,16.02,16.02,129045.0
2018-01-09 15:50:00,16.02,16.03,16.02,16.03,457470.0,16.02,16.03,16.02,16.03,457470.0
2018-01-10 09:30:00,16.07,16.08,16.02,16.03,826648.0,16.07,16.08,16.02,16.03,826648.0
2018-01-10 09:40:00,16.03,16.06,16.03,16.06,289780.0,16.03,16.06,16.03,16.06,289780.0
2018-01-10 09:50:00,16.06,16.07,16.05,16.07,196698.0,16.06,16.07,16.05,16.07,196698.0
2018-01-10 10:00:00,16.07,16.1,16.06,16.1,272603.0,16.07,16.1,16.06,16.1,272603.0
2018-01-10 10:10:00,16.1,16.1,16.07,16.08,242668.0,16.1,16.1,16.07,16.08,242668.0
2018-01-10 10:20:00,16.08,16.1,16.07,16.09,271763.0,16.08,16.1,16.07,16.09,271763.0
2018-01-10 10:30:00,16.08,16.09,16.06,16.07,125695.0,16.08,16.09,16.06,16.07,125695.0
2018-01-10 10:40:00,16.07,16.08,16.06,16.06,171859.0,16.07,16.08,16.06,16.06,171859.0
2018-01-10 10:50:00,16.06,16.08,16.05,16.06,122377.0,16.06,16.08,16.05,16.06,122377.0
2018-01-10 11:00:00,16.06,16.07,16.04,16.05,106697.0,16.06,16.07,16.04,16.05,106697.0
2018-01-10 11:10:00,16.05,16.06,16.04,16.05,123280.0,16.05,16.06,16.04,16.05,123280.0
2018-01-10 11:20:00,16.05,16.05,16.03,16.04,189973.0,16.05,16.05,16.03,16.04,189973.0
2018-01-10 11:30:00,16.04,16.05,16.02,16.04,81851.0,16.04,16.05,16.02,16.04,81851.0
2018-01-10 11:40:00,16.04,16.04,16.0,16.01,97316.0,16.04,16.04,16.0,16.01,97316.0
2018-01-10 11:50:00,16.01,16.02,16.0,16.01,283762.0,16.01,16.02,16.0,16.01,283762.0
2018-01-10 12:00:00,16.01,16.04,16.01,16.03,96476.0,16.01,16.04,16.01,16.03,96476.0
2018-01-10 12:10:00,16.03,16.05,16.03,16.05,145920.0,16.03,16.05,16.03,16.05,145920.0
2018-01-10 12:20:00,16.04,16.05,16.03,16.04,82499.0,16.04,16.05,16.03,16.04,82499.0
2018-01-10 12:30:00,16.03,16.04,16.02,16.03,145537.0,16.03,16.04,16.02,16.03,145537.0
2018-01-10 12:40:00,16.02,16.05,16.02,16.03,140963.0,16.02,16.05,16.02,16.03,140963.0
2018-01-10 12:50:00,16.04,16.05,16.03,16.04,161016.0,16.04,16.05,16.03,16.04,161016.0
2018-01-10 13:00:00,16.04,16.05,16.04,16.04,134066.0,16.04,16.05,16.04,16.04,134066.0
2018-01-10 13:10:00,16.04,16.05,16.03,16.05,118338.0,16.04,16.05,16.03,16.05,118338.0
2018-01-10 13:20:00,16.05,16.05,16.03,16.04,195474.0,16.05,16.05,16.03,16.04,195474.0
2018-01-10 13:30:00,16.04,16.05,16.04,16.05,104991.0,16.04,16.05,16.04,16.05,104991.0
2018-01-10 13:40:00,16.04,16.05,16.03,16.04,126188.0,16.04,16.05,16.03,16.04,126188.0
2018-01-10 13:50:00,16.04,16.05,16.03,16.05,148096.0,16.04,16.05,16.03,16.05,148096.0
2018-01-10 14:00:00,16.05,16.05,16.02,16.03,129310.0,16.05,16.05,16.02,16.03,129310.0
2018-01-10 14:10:00,16.02,16.03,16.01,16.01,175026.0,16.02,16.03,16.01,16.01,175026.0
2018-01-10 14:20:00,16.01,16.03,16.0,16.0,213504.0,16.01,16.03,16.0,16.0,213504.0
2018-01-10 14:30:00,16.0,16.02,16.0,16.02,40131.0,16.0,16.02,16.0,16.02,40131.0
2018-01-10 14:40:00,16.02,16.03,16.01,16.01,123977.0,16.02,16.03,16.01,16.01,123977.0
2018-01-10 14:50:00,16.02,16.03,16.01,16.02,184952.0,16.02,16.03,16.01,16.02,184952.0
2018-01-10 15:00:00,16.02,16.04,16.01,16.03,157053.0,16.02,16.04,16.01,16.03,157053.0
2018-01-10 15:10:00,16.02,16.03,16.01,16.03,205528.0,16.02,16.03,16.01,16.03,205528.0
2018-01-10 15:20:00,16.03,16.03,16.02,16.03,44967.0,16.03,16.03,16.02,16.03,44967.0
2018-01-10 15:30:00,16.02,16.03,16.02,16.03,64788.0,16.02,16.03,16.02,16.03,64788.0
2018-01-10 15:40:00,16.03,16.03,16.01,16.02,667429.0,16.03,16.03,16.01,16.02,667429.0
2018-01-10 15:50:00,16.02,16.03,16.01,16.02,270488.0,16.02,16.03,16.01,16.02,270488.0
2018-01-11 09:30:00,16.01,16.04,16.01,16.03,152611.0,16.01,16.04,16.01,16.03,152611.0
2018-01-11 09:40:00,16.03,16.05,16.02,16.03,153346.0,16.03,16.05,16.02,16.03,153346.0
2018-01-11 09:50:00,16.04,16.06,16.02,16.05,185034.0,16.04,16.06,16.02,16.05,185034.0
2018-01-11 10:00:00,16.05,16.06,16.03,16.04,473486.0,16.05,16.06,16.03,16.04,473486.0
2018-01-11 10:10:00,16.04,16.05,16.02,16.02,137442.0,16.04,16.05,16.02,16.02,137442.0
2018-01-11 10:20:00,16.02,16.03,15.91,15.97,697401.0,16.02,16.03,15.91,15.97,697401.0
2018-01-11 10:30:00,15.97,16.0,15.97,15.98,330695.0,15.97,16.0,15.97,15.98,330695.0
2018-01-11 10:40:00,15.99,16.0,15.98,15.99,134044.0,15.99,16.0,15.98,15.99,134044.0
2018-01-11 10:50:00,15.98,16.01,15.98,16.01,186199.0,15.98,16.01,15.98,16.01,186199.0
2018-01-11 11:00:00,16.0,16.01,16.0,16.0,62526.0,16.0,16.01,16.0,16.0,62526.0
2018-01-11 11:10:00,16.0,16.02,16.0,16.0,110629.0,16.0,16.02,16.0,16.0,110629.0
2018-01-11 11:20:00,16.0,16.04,16.0,16.03,182858.0,16.0,16.04,16.0,16.03,182858.0
2018-01-11 11:30:00,16.04,16.04,16.03,16.04,98771.0,16.04,16.04,16.03,16.04,98771.0
2018-01-11 11:40:00,16.04,16.05,16.03,16.04,340222.0,16.04,16.05,16.03,16.04,340222.0
2018-01-11 11:50:00,16.04,16.05,16.04,16.05,70219.0,16.04,16.05,16.04,16.05,70219.0
2018-01-11 12:00:00,16.05,16.05,16.03,16.03,110805.0,16.05,16.05,16.03,16.03,110805.0
2018-01-11 12:10:00,16.03,16.04,16.03,16.04,40473.0,16.03,16.04,16.03,16.04,40473.0
2018-01-11 12:20:00,16.03,16.04,16.03,16.04,36125.0,16.03,16.04,16.03,16.04,36125.0
2018-01-11 12:30:00,16.03,16.04,16.03,16.04,35093.0,16.03,16.04,16.03,16.04,35093.0
2018-01-11 12:40:00,16.04,16.06,16.02,16.04,200604.0,16.04,16.06,16.02,16.04,200604.0
2018-01-11 12:50:00,16.04,16.05,16.03,16.03,33869.0,16.04,16.05,16.03,16.03,33869.0
2018-01-11 13:00:00,16.04,16.07,16.03,16.05,140400.0,16.04,16.07,16.03,16.05,140400.0
2018-01-11 13:10:00,16.04,16.05,16.03,16.03,95001.0,16.04,16.05,16.03,16.03,95001.0
2018-01-11 13:20:00,16.04,16.04,15.98,15.99,230511.0,16.04,16.04,15.98,15.99,230511.0
2018-01-11 13:30:00,15.99,16.01,15.97,16.0,231663.0,15.99,16.01,15.97,16.0,231663.0
2018-01-11 13:40:00,16.0,16.01,15.99,16.0,83169.0,16.0,16.01,15.99,16.0,83169.0
2018-01-11 13:50:00,16.0,16.02,16.0,16.01,37054.0,16.0,16.02,16.0,16.01,37054.0
2018-01-11 14:00:00,16.01,16.02,16.01,16.02,57178.0,16.01,16.02,16.01,16.02,57178.0
2018-01-11 14:10:00,16.02,16.04,16.01,16.03,124720.0,16.02,16.04,16.01,16.03,124720.0
2018-01-11 14:20:00,16.03,16.04,16.02,16.04,86723.0,16.03,16.04,16.02,16.04,86723.0
2018-01-11 14:30:00,16.04,16.04,16.02,16.04,38292.0,16.04,16.04,16.02,16.04,38292.0
2018-01-11 14:40:00,16.04,16.05,16.03,16.05,78464.0,16.04,16.05,16.03,16.05,78464.0
2018-01-11 14:50:00,16.05,16.05,16.03,16.04,102568.0,16.05,16.05,16.03,16.04,102568.0
2018-01-11 15:00:00,16.04,16.04,16.03,16.04,28970.0,16.04,16.04,16.03,16.04,28970.0
2018-01-11 15:10:00,16.04,16.04,16.02,16.02,72275.0,16.04,16.04,16.02,16.02,72275.0
2018-01-11 15:20:00,16.03,16.03,16.01,16.03,84531.0,16.03,16.03,16.01,16.03,84531.0
2018-01-11 15:30:00,16.03,16.03,16.01,16.03,100599.0,16.03,16.03,16.01,16.03,100599.0
2018-01-11 15:40:00,16.03,16.03,16.01,16.01,131320.0,16.03,16.03,16.01,16.01,131320.0
2018-01-11 15:50:00,16.01,16.02,16.0,16.02,312680.0,16.01,16.02,16.0,16.02,312680.0
2018-01-12 09:30:00,16.1,16.12,16.08,16.11,350157.0,16.1,16.12,16.08,16.11,350157.0
2018-01-12 09:40:00,16.11,16.12,16.1,16.11,188326.0,16.11,16.12,16.1,16.11,188326.0
2018-01-12 09:50:00,16.11,16.12,16.1,16.11,397900.0,16.11,16.12,16.1,16.11,397900.0
2018-01-12 10:00:00,16.11,16.14,16.11,16.11,279268.0,16.11,16.14,16.11,16.11,279268.0
2018-01-12 10:10:00,16.12,16.13,16.11,16.13,235724.0,16.12,16.13,16.11,16.13,235724.0
2018-01-12 10:20:00,16.13,16.13,16.11,16.13,124886.0,16.13,16.13,16.11,16.13,124886.0
2018-01-12 10:30:00,16.13,16.16,16.12,16.14,320520.0,16.13,16.16,16.12,16.14,320520.0
2018-01-12 10:40:00,16.14,16.17,16.14,16.16,240278.0,16.14,16.17,16.14,16.16,240278.0
2018-01-12 10:50:00,16.16,16.17,16.15,16.16,189137.0,16.16,16.17,16.15,16.16,189137.0
2018-01-12 11:00:00,16.15,16.17,16.14,16.16,182064.0,16.15,16.17,16.14,16.16,182064.0
2018-01-12 11:10:00,16.16,16.16,16.13,16.14,174669.0,16.16,16.16,16.13,16.14,174669.0
2018-01-12 11:20:00,16.14,16.15,16.13,16.15,135423.0,16.14,16.15,16.13,16.15,135423.0
2018-01-12 11:30:00,16.14,16.15,16.13,16.14,88598.0,16.14,16.15,16.13,16.14,88598.0
2018-01-12 11:40:00,16.13,16.15,16.13,16.14,141747.0,16.13,16.15,16.13,16.14,141747.0
2018-01-12 11:50:00,16.13,16.15,16.13,16.14,150237.0,16.13,16.15,16.13,16.14,150237.0
2018-01-12 12:00:00,16.14,16.15,16.13,16.14,178360.0,16.14,16.15,16.13,16.14,178360.0
2018-01-12 12:10:00,16.14,16.15,16.12,16.13,112509.0,16.14,16.15,16.12,16.13,112509.0
2018-01-12 12:20:00,16.12,16.13,16.12,16.13,68762.0,16.12,16.13,16.12,16.13,68762.0
2018-01-12 12:30:00,16.13,16.13,16.11,16.12,102520.0,16.13,16.13,16.11,16.12,102520.0
2018-01-12 12:40:00,16.13,16.14,16.12,16.13,96156.0,16.13,16.14,16.12,16.13,96156.0
2018-01-12 12:50:00,16.14,16.14,16.13,16.14,64293.0,16.14,16.14,16.13,16.14,64293.0
2018-01-12 13:00:00,16.13,16.14,16.13,16.14,48306.0,16.13,16.14,16.13,16.14,48306.0
2018-01-12 13:10:00,16.14,16.15,16.13,16.15,77004.0,16.14,16.15,16.13,16.15,77004.0
2018-01-12 13:20:00,16.15,16.17,16.14,16.17,234423.0,16.15,16.17,16.14,16.17,234423.0
2018-01-12 13:30:00,16.18,16.21,16.17,16.2,234171.0,16.18,16.21,16.17,16.2,234171.0
2018-01-12 13:40:00,16.2,16.24,16.19,16.24,233134.0,16.2,16.24,16.19,16.24,233134.0
2018-01-12 13:50:00,16.24,16.25,16.21,16.25,225916.0,16.24,16.25,16.21,16.25,225916.0
2018-01-12 14:00:00,16.24,16.26,16.24,16.24,263786.0,16.24,16.26,16.24,16.24,263786.0
2018-01-12 14:10:00,16.25,16.27,16.24,16.25,187310.0,16.25,16.27,16.24,16.25,187310.0
2018-01-12 14:20:00,16.24,16.28,16.24,16.27,437859.0,16.24,16.28,16.24,16.27,437859.0
2018-01-12 14:30:00,16.27,16.28,16.26,16.26,424209.0,16.27,16.28,16.26,16.26,424209.0
2018-01-12 14:40:00,16.26,16.26,16.24,16.25,153831.0,16.26,16.26,16.24,16.25,153831.0
2018-01-12 14:50:00,16.24,16.26,16.24,16.25,121384.0,16.24,16.26,16.24,16.25,121384.0
2018-01-12 15:00:00,16.26,16.28,16.25,16.28,238840.0,16.26,16.28,16.25,16.28,238840.0
2018-01-12 15:10:00,16.28,16.3,16.27,16.29,474679.0,16.28,16.3,16.27,16.29,474679.0
2018-01-12 15:20:00,16.29,16.3,16.28,16.29,248267.0,16.29,16.3,16.28,16.29,248267.0
2018-01-12 15:30:00,16.3,16.31,16.29,16.29,237881.0,16.3,16.31,16.29,16.29,237881.0
2018-01-12 15:40:00,16.29,16.3,16.28,16.29,221986.0,16.29,16.3,16.28,16.29,221986.0
2018-01-12 15:50:00,16.28,16.29,16.27,16.27,1370982.0,16.28,16.29,16.27,16.27,1370982.0
2018-01-16 09:30:00,16.13,16.14,16.12,16.14,459501.0,16.13,16.14,16.12,16.14,459501.0
2018-01-16 09:40:00,16.14,16.15,16.09,16.11,479177.0,16.14,16.15,16.09,16.11,479177.0
2018-01-16 09:50:00,16.1,16.12,16.09,16.1,366716.0,16.1,16.12,16.09,16.1,366716.0
2018-01-16 10:00:00,16.1,16.14,16.09,16.13,266648.0,16.1,16.14,16.09,16.13,266648.0
2018-01-16 10:10:00,16.13,16.14,16.12,16.14,235454.0,16.13,16.14,16.12,16.14,235454.0
2018-01-16 10:20:00,16.14,16.17,16.13,16.16,604940.0,16.14,16.17,16.13,16.16,604940.0
2018-01-16 10:30:00,16.16,16.17,16.14,16.15,354981.0,16.16,16.17,16.14,16.15,354981.0
2018-01-16 10:40:00,16.15,16.17,16.14,16.17,152446.0,16.15,16.17,16.14,16.17,152446.0
2018-01-16 10:50:00,16.17,16.18,16.15,16.17,168907.0,16.17,16.18,16.15,16.17,168907.0
2018-01-16 11:00:00,16.17,16.18,16.16,16.17,1010794.0,16.17,16.18,16.16,16.17,1010794.0
2018-01-16 11:10:00,16.17,16.19,16.16,16.17,187715.0,16.17,16.19,16.16,16.17,187715.0
2018-01-16 11:20:00,16.18,16.18,16.16,16.16,128439.0,16.18,16.18,16.16,16.16,128439.0
2018-01-16 11:30:00,16.16,16.17,16.15,16.16,70281.0,16.16,16.17,16.15,16.16,70281.0
2018-01-16 11:40:00,16.16,16.18,16.16,16.17,200328.0,16.16,16.18,16.16,16.17,200328.0
2018-01-16 11:50:00,16.17,16.18,16.17,16.18,66692.0,16.17,16.18,16.17,16.18,66692.0
2018-01-16 12:00:00,16.18,16.18,16.17,16.18,199130.0,16.18,16.18,16.17,16.18,199130.0
2018-01-16 12:10:00,16.18,16.18,16.16,16.16,212464.0,16.18,16.18,16.16,16.16,212464.0
2018-01-16 12:20:00,16.16,16.17,16.15,16.15,193179.0,16.16,16.17,16.15,16.15,193179.0
2018-01-16 12:30:00,16.15,16.16,16.14,16.15,121324.0,16.15,16.16,16.14,16.15,121324.0
2018-01-16 12:40:00,16.16,16.18,16.15,16.17,63800.0,16.16,16.18,16.15,16.17,63800.0
2018-01-16 12:50:00,16.18,16.21,16.17,16.2,109969.0,16.18,16.21,16.17,16.2,109969.0
2018-01-16 13:00:00,16.2,16.21,16.19,16.19,148960.0,16.2,16.21,16.19,16.19,148960.0
2018-01-16 13:10:00,16.2,16.21,16.18,16.2,106645.0,16.2,16.21,16.18,16.2,106645.0
2018-01-16 13:20:00,16.21,16.23,16.2,16.23,78338.0,16.21,16.23,16.2,16.23,78338.0
2018-01-16 13:30:00,16.22,16.24,16.22,16.24,110171.0,16.22,16.24,16.22,16.24,110171.0
2018-01-16 13:40:00,16.23,16.24,16.22,16.23,169635.0,16.23,16.24,16.22,16.23,169635.0
2018-01-16 13:50:00,16.23,16.25,16.23,16.24,165595.0,16.23,16.25,16.23,16.24,165595.0
2018-01-16 14:00:00,16.24,16.25,16.23,16.23,347018.0,16.24,16.25,16.23,16.23,347018.0
2018-01-16 14:10:00,16.23,16.23,16.22,16.22,69434.0,16.23,16.23,16.22,16.22,69434.0
2018-01-16 14:20:00,16.23,16.25,16.22,16.24,70242.0,16.23,16.25,16.22,16.24,70242.0
2018-01-16 14:30:00,16.25,16.25,16.24,16.24,86574.0,16.25,16.25,16.24,16.24,86574.0
2018-01-16 14:40:00,16.25,16.25,16.22,16.22,195285.0,16.25,16.25,16.22,16.22,195285.0
2018-01-16 14:50:00,16.23,16.23,16.21,16.23,100752.0,16.23,16.23,16.21,16.23,100752.0
2018-01-16 15:00:00,16.22,16.23,16.21,16.21,98027.0,16.22,16.23,16.21,16.21,98027.0
2018-01-16 15:10:00,16.22,16.22,16.21,16.21,73976.0,16.22,16.22,16.21,16.21,73976.0
2018-01-16 15:20:00,16.22,16.23,16.21,16.22,239554.0,16.22,16.23,16.21,16.22,239554.0
2018-01-16 15:30:00,16.23,16.24,16.22,16.24,146710.0,16.23,16.24,16.22,16.24,146710.0
2018-01-16 15:40:00,16.23,16.24,16.23,16.23,133316.0,16.23,16.24,16.23,16.23,133316.0
2018-01-16 15:50:00,16.23,16.25,16.23,16.24,617864.0,16.23,16.25,16.23,16.24,617864.0
2018-01-17 09:30:00,16.18,16.2,16.15,16.17,289378.0,16.18,16.2,16.15,16.17,289378.0
2018-01-17 09:40:00,16.17,16.18,16.12,16.13,241842.0,16.17,16.18,16.12,16.13,241842.0
2018-01-17 09:50:00,16.13,16.15,16.12,16.14,184713.0,16.13,16.15,16.12,16.14,184713.0
2018-01-17 10:00:00,16.14,16.15,16.1,16.13,564075.0,16.14,16.15,16.1,16.13,564075.0
2018-01-17 10:10:00,16.12,16.17,16.12,16.15,231459.0,16.12,16.17,16.12,16.15,231459.0
2018-01-17 10:20:00,16.15,16.17,16.15,16.15,110833.0,16.15,16.17,16.15,16.15,110833.0
2018-01-17 10:30:00,16.15,16.15,16.13,16.14,201610.0,16.15,16.15,16.13,16.14,201610.0
2018-01-17 10:40:00,16.15,16.15,16.13,16.14,75071.0,16.15,16.15,16.13,16.14,75071.0
2018-01-17 10:50:00,16.13,16.14,16.13,16.13,41526.0,16.13,16.14,16.13,16.13,41526.0
2018-01-17 11:00:00,16.13,16.14,16.11,16.12,152991.0,16.13,16.14,16.11,16.12,152991.0
2018-01-17 11:10:00,16.12,16.14,16.12,16.13,162237.0,16.12,16.14,16.12,16.13,162237.0
2018-01-17 11:20:00,16.13,16.14,16.12,16.13,308292.0,16.13,16.14,16.12,16.13,308292.0
2018-01-17 11:30:00,16.13,16.13,16.05,16.07,1034644.0,16.13,16.13,16.05,16.07,1034644.0
2018-01-17 11:40:00,16.07,16.08,16.05,16.07,239025.0,16.07,16.08,16.05,16.07,239025.0
2018-01-17 11:50:00,16.08,16.1,16.07,16.1,268370.0,16.08,16.1,16.07,16.1,268370.0
2018-01-17 12:00:00,16.1,16.11,16.09,16.1,146575.0,16.1,16.11,16.09,16.1,146575.0
2018-01-17 12:10:00,16.11,16.14,16.1,16.14,375340.0,16.11,16.14,16.1,16.14,375340.0
2018-01-17 12:20:00,16.13,16.14,16.13,16.14,57928.0,16.13,16.14,16.13,16.14,57928.0
2018-01-17 12:30:00,16.14,16.14,16.13,16.13,68369.0,16.14,16.14,16.13,16.13,68369.0
2018-01-17 12:40:00,16.13,16.14,16.13,16.14,66566.0,16.13,16.14,16.13,16.14,66566.0
2018-01-17 12:50:00,16.14,16.16,16.13,16.16,201575.0,16.14,16.16,16.13,16.16,201575.0
2018-01-17 13:00:00,16.15,16.17,16.14,16.15,207029.0,16.15,16.17,16.14,16.15,207029.0
2018-01-17 13:10:00,16.15,16.17,16.15,16.16,231842.0,16.15,16.17,16.15,16.16,231842.0
2018-01-17 13:20:00,16.17,16.19,16.16,16.19,116401.0,16.17,16.19,16.16,16.19,116401.0
2018-01-17 13:30:00,16.18,16.23,16.18,16.21,270744.0,16.18,16.23,16.18,16.21,270744.0
2018-01-17 13:40:00,16.21,16.22,16.2,16.21,85302.0,16.21,16.22,16.2,16.21,85302.0
2018-01-17 13:50:00,16.21,16.22,16.19,16.19,118857.0,16.21,16.22,16.19,16.19,118857.0
2018-01-17 14:00:00,16.19,16.2,16.16,16.18,92399.0,16.19,16.2,16.16,16.18,92399.0
2018-01-17 14:10:00,16.18,16.19,16.17,16.18,108506.0,16.18,16.19,16.17,16.18,108506.0
2018-01-17 14:20:00,16.18,16.18,16.16,16.16,101407.0,16.18,16.18,16.16,16.16,101407.0
2018-01-17 14:30:00,16.17,16.17,16.13,16.13,267220.0,16.17,16.17,16.13,16.13,267220.0
2018-01-17 14:40:00,16.14,16.14,16.11,16.12,150005.0,16.14,16.14,16.11,16.12,150005.0
2018-01-17 14:50:00,16.12,16.12,16.06,16.06,389930.0,16.12,16.12,16.06,16.06,389930.0
2018-01-17 15:00:00,16.06,16.09,16.03,16.06,696261.0,16.06,16.09,16.03,16.06,696261.0
2018-01-17 15:10:00,16.06,16.07,16.02,16.03,412671.0,16.06,16.07,16.02,16.03,412671.0
2018-01-17 15:20:00,16.03,16.05,16.02,16.04,314174.0,16.03,16.05,16.02,16.04,314174.0
2018-01-17 15:30:00,16.05,16.06,16.03,16.03,304886.0,16.05,16.06,16.03,16.03,304886.0
2018-01-17 15:40:00,16.03,16.05,16.02,16.05,417508.0,16.03,16.05,16.02,16.05,417508.0
2018-01-17 15:50:00,16.04,16.06,16.03,16.06,1107777.0,16.04,16.06,16.03,16.06,1107777.0
2018-01-18 09:30:00,16.07,16.1,16.07,16.09,533769.0,16.07,16.1,16.07,16.09,533769.0
2018-01-18 09:40:00,16.1,16.16,16.09,16.14,476301.0,16.1,16.16,16.09,16.14,476301.0
2018-01-18 09:50:00,16.14,16.15,16.12,16.13,139306.0,16.14,16.15,16.12,16.13,139306.0
2018-01-18 10:00:00,16.13,16.14,16.11,16.12,175703.0,16.13,16.14,16.11,16.12,175703.0
2018-01-18 10:10:00,16.12,16.12,16.1,16.11,139628.0,16.12,16.12,16.1,16.11,139628.0
2018-01-18 10:20:00,16.11,16.12,16.05,16.05,346321.0,16.11,16.12,16.05,16.05,346321.0
2018-01-18 10:30:00,16.05,16.06,16.03,16.03,198938.0,16.05,16.06,16.03,16.03,198938.0
2018-01-18 10:40:00,16.03,16.04,16.02,16.02,228933.0,16.03,16.04,16.02,16.02,228933.0
2018-01-18 10:50:00,16.03,16.05,16.02,16.04,170067.0,16.03,16.05,16.02,16.04,170067.0
2018-01-18 11:00:00,16.05,16.05,16.02,16.03,220560.0,16.05,16.05,16.02,16.03,220560.0
2018-01-18 11:10:00,16.03,16.06,16.02,16.05,142077.0,16.03,16.06,16.02,16.05,142077.0
2018-01-18 11:20:00,16.06,16.09,16.05,16.07,144415.0,16.06,16.09,16.05,16.07,144415.0
2018-01-18 11:30:00,16.07,16.08,16.06,16.06,149253.0,16.07,16.08,16.06,16.06,149253.0
2018-01-18 11:40:00,16.07,16.07,16.04,16.04,61435.0,16.07,16.07,16.04,16.04,61435.0
2018-01-18 11:50:00,16.05,16.06,16.04,16.05,169523.0,16.05,16.06,16.04,16.05,169523.0
2018-01-18 12:00:00,16.04,16.06,16.04,16.05,56184.0,16.04,16.06,16.04,16.05,56184.0
2018-01-18 12:10:00,16.05,16.06,16.05,16.05,30884.0,16.05,16.06,16.05,16.05,30884.0
2018-01-18 12:20:00,16.06,16.07,16.05,16.06,64634.0,16.06,16.07,16.05,16.06,64634.0
2018-01-18 12:30:00,16.05,16.06,16.03,16.04,130898.0,16.05,16.06,16.03,16.04,130898.0
2018-01-18 12:40:00,16.05,16.05,16.03,16.03,163103.0,16.05,16.05,16.03,16.03,163103.0
2018-01-18 12:50:00,16.04,16.04,16.01,16.03,148888.0,16.04,16.04,16.01,16.03,148888.0
2018-01-18 13:00:00,16.02,16.03,16.01,16.02,97605.0,16.02,16.03,16.01,16.02,97605.0
2018-01-18 13:10:00,16.02,16.02,15.99,16.0,281670.0,16.02,16.02,15.99,16.0,281670.0
2018-01-18 13:20:00,15.99,16.0,15.97,15.98,212782.0,15.99,16.0,15.97,15.98,212782.0
2018-01-18 13:30:00,15.98,15.99,15.95,15.98,299743.0,15.98,15.99,15.95,15.98,299743.0
2018-01-18 13:40:00,15.98,16.0,15.97,15.99,87388.0,15.98,16.0,15.97,15.99,87388.0
2018-01-18 13:50:00,15.99,16.0,15.98,15.99,110022.0,15.99,16.0,15.98,15.99,110022.0
2018-01-18 14:00:00,15.98,16.0,15.97,15.99,196828.0,15.98,16.0,15.97,15.99,196828.0
2018-01-18 14:10:00,16.0,16.0,15.98,16.0,141452.0,16.0,16.0,15.98,16.0,141452.0
2018-01-18 14:20:00,16.0,16.0,15.99,15.99,41580.0,16.0,16.0,15.99,15.99,41580.0
2018-01-18 14:30:00,15.99,16.0,15.99,15.99,51052.0,15.99,16.0,15.99,15.99,51052.0
2018-01-18 14:40:00,16.0,16.01,15.99,16.01,134297.0,16.0,16.01,15.99,16.01,134297.0
2018-01-18 14:50:00,16.01,16.03,16.0,16.02,132785.0,16.01,16.03,16.0,16.02,132785.0
2018-01-18 15:00:00,16.02,16.02,16.0,16.0,137158.0,16.02,16.02,16.0,16.0,137158.0
2018-01-18 15:10:00,16.01,16.01,15.98,15.99,82907.0,16.01,16.01,15.98,15.99,82907.0
2018-01-18 15:20:00,15.98,15.99,15.95,15.95,406215.0,15.98,15.99,15.95,15.95,406215.0
2018-01-18 15:30:00,15.95,15.97,15.95,15.96,163781.0,15.95,15.97,15.95,15.96,163781.0
2018-01-18 15:40:00,15.96,15.98,15.96,15.97,175805.0,15.96,15.98,15.96,15.97,175805.0
2018-01-18 15:50:00,15.97,15.98,15.97,15.98,518612.0,15.97,15.98,15.97,15.98,518612.0
2018-01-19 09:30:00,16.05,16.06,16.03,16.05,402108.0,16.05,16.06,16.03,16.05,402108.0
2018-01-19 09:40:00,16.05,16.07,16.04,16.06,166388.0,16.05,16.07,16.04,16.06,166388.0
2018-01-19 09:50:00,16.05,16.07,16.05,16.07,96811.0,16.05,16.07,16.05,16.07,96811.0
2018-01-19 10:00:00,16.07,16.08,16.05,16.06,255429.0,16.07,16.08,16.05,16.06,255429.0
2018-01-19 10:10:00,16.06,16.07,16.06,16.06,87801.0,16.06,16.07,16.06,16.06,87801.0
2018-01-19 10:20:00,16.06,16.07,16.05,16.05,81229.0,16.06,16.07,16.05,16.05,81229.0
2018-01-19 10:30:00,16.05,16.06,16.04,16.05,164981.0,16.05,16.06,16.04,16.05,164981.0
2018-01-19 10:40:00,16.05,16.06,16.03,16.04,275031.0,16.05,16.06,16.03,16.04,275031.0
2018-01-19 10:50:00,16.04,16.05,16.02,16.03,199636.0,16.04,16.05,16.02,16.03,199636.0
2018-01-19 11:00:00,16.03,16.04,16.02,16.04,155661.0,16.03,16.04,16.02,16.04,155661.0
2018-01-19 11:10:00,16.04,16.05,16.03,16.05,104891.0,16.04,16.05,16.03,16.05,104891.0
2018-01-19 11:20:00,16.05,16.05,16.04,16.05,260600.0,16.05,16.05,16.04,16.05,260600.0
2018-01-19 11:30:00,16.05,16.05,16.03,16.04,244722.0,16.05,16.05,16.03,16.04,244722.0
2018-01-19 11:40:00,16.03,16.05,16.03,16.04,102136.0,16.03,16.05,16.03,16.04,102136.0
2018-01-19 11:50:00,16.04,16.04,16.03,16.04,31805.0,16.04,16.04,16.03,16.04,31805.0
2018-01-19 12:00:00,16.04,16.06,16.03,16.06,110889.0,16.04,16.06,16.03,16.06,110889.0
2018-01-19 12:10:00,16.06,16.06,16.05,16.06,55144.0,16.06,16.06,16.05,16.06,55144.0
2018-01-19 12:20:00,16.06,16.06,16.05,16.06,65005.0,16.06,16.06,16.05,16.06,65005.0
2018-01-19 12:30:00,16.06,16.06,16.05,16.06,13376.0,16.06,16.06,16.05,16.06,13376.0
2018-01-19 12:40:00,16.05,16.06,16.05,16.05,25471.0,16.05,16.06,16.05,16.05,25471.0
2018-01-19 12:50:00,16.05,16.06,16.05,16.05,86471.0,16.05,16.06,16.05,16.05,86471.0
2018-01-19 13:00:00,16.05,16.06,16.04,16.05,48507.0,16.05,16.06,16.04,16.05,48507.0
2018-01-19 13:10:00,16.04,16.05,16.04,16.05,46389.0,16.04,16.05,16.04,16.05,46389.0
2018-01-19 13:20:00,16.04,16.06,16.04,16.05,110645.0,16.04,16.06,16.04,16.05,110645.0
2018-01-19 13:30:00,16.05,16.06,16.05,16.05,49408.0,16.05,16.06,16.05,16.05,49408.0
2018-01-19 13:40:00,16.05,16.06,16.05,16.05,18785.0,16.05,16.06,16.05,16.05,18785.0
2018-01-19 13:50:00,16.05,16.09,16.05,16.09,244416.0,16.05,16.09,16.05,16.09,244416.0
2018-01-19 14:00:00,16.09,16.1,16.08,16.1,62469.0,16.09,16.1,16.08,16.1,62469.0
2018-01-19 14:10:00,16.1,16.1,16.09,16.1,42134.0,16.1,16.1,16.09,16.1,42134.0
2018-01-19 14:20:00,16.09,16.1,16.09,16.09,61375.0,16.09,16.1,16.09,16.09,61375.0
2018-01-19 14:30:00,16.09,16.11,16.09,16.11,286002.0,16.09,16.11,16.09,16.11,286002.0
2018-01-19 14:40:00,16.11,16.12,16.1,16.11,239372.0,16.11,16.12,16.1,16.11,239372.0
2018-01-19 14:50:00,16.12,16.12,16.1,16.11,83961.0,16.12,16.12,16.1,16.11,83961.0
2018-01-19 15:00:00,16.11,16.11,16.08,16.08,112824.0,16.11,16.11,16.08,16.08,112824.0
2018-01-19 15:10:00,16.08,16.09,16.07,16.07,271061.0,16.08,16.09,16.07,16.07,271061.0
2018-01-19 15:20:00,16.07,16.08,16.07,16.07,103442.0,16.07,16.08,16.07,16.07,103442.0
2018-01-19 15:30:00,16.07,16.08,16.07,16.07,153105.0,16.07,16.08,16.07,16.07,153105.0
2018-01-19 15:40:00,16.07,16.08,16.06,16.06,243403.0,16.07,16.08,16.06,16.06,243403.0
2018-01-19 15:50:00,16.06,16.07,16.05,16.05,960587.0,16.06,16.07,16.05,16.05,960587.0
2018-01-22 09:30:00,16.07,16.07,16.04,16.05,247458.0,16.07,16.07,16.04,16.05,247458.0
2018-01-22 09:40:00,16.04,16.05,16.03,16.04,222956.0,16.04,16.05,16.03,16.04,222956.0
2018-01-22 09:50:00,16.04,16.05,16.02,16.03,125537.0,16.04,16.05,16.02,16.03,125537.0
2018-01-22 10:00:00,16.03,16.04,16.02,16.04,111939.0,16.03,16.04,16.02,16.04,111939.0
2018-01-22 10:10:00,16.04,16.06,16.03,16.06,93718.0,16.04,16.06,16.03,16.06,93718.0
2018-01-22 10:20:00,16.05,16.07,16.05,16.06,278172.0,16.05,16.07,16.05,16.06,278172.0
2018-01-22 10:30:00,16.06,16.07,16.05,16.06,193644.0,16.06,16.07,16.05,16.06,193644.0
2018-01-22 10:40:00,16.07,16.09,16.06,16.09,87546.0,16.07,16.09,16.06,16.09,87546.0
2018-01-22 10:50:00,16.08,16.09,16.05,16.07,260451.0,16.08,16.09,16.05,16.07,260451.0
2018-01-22 11:00:00,16.06,16.07,16.05,16.05,275554.0,16.06,16.07,16.05,16.05,275554.0
2018-01-22 11:10:00,16.06,16.06,16.05,16.05,49662.0,16.06,16.06,16.05,16.05,49662.0
2018-01-22 11:20:00,16.06,16.06,16.05,16.05,117931.0,16.06,16.06,16.05,16.05,117931.0
2018-01-22 11:30:00,16.05,16.06,16.05,16.05,33946.0,16.05,16.06,16.05,16.05,33946.0
2018-01-22 11:40:00,16.05,16.06,16.03,16.03,94987.0,16.05,16.06,16.03,16.03,94987.0
2018-01-22 11:50:00,16.03,16.04,16.03,16.03,70978.0,16.03,16.04,16.03,16.03,70978.0
2018-01-22 12:00:00,16.03,16.04,16.02,16.03,173687.0,16.03,16.04,16.02,16.03,173687.0
2018-01-22 12:10:00,16.03,16.05,16.02,16.03,166405.0,16.03,16.05,16.02,16.03,166405.0
2018-01-22 12:20:00,16.02,16.04,16.0,16.04,329196.0,16.02,16.04,16.0,16.04,329196.0
2018-01-22 12:30:00,16.04,16.04,16.02,16.03,45702.0,16.04,16.04,16.02,16.03,45702.0
2018-01-22 12:40:00,16.02,16.03,16.02,16.03,28968.0,16.02,16.03,16.02,16.03,28968.0
2018-01-22 12:50:00,16.03,16.04,16.02,16.04,117308.0,16.03,16.04,16.02,16.04,117308.0
2018-01-22 13:00:00,16.04,16.04,16.02,16.03,99606.0,16.04,16.04,16.02,16.03,99606.0
2018-01-22 13:10:00,16.03,16.04,16.02,16.04,52024.0,16.03,16.04,16.02,16.04,52024.0
2018-01-22 13:20:00,16.04,16.04,16.01,16.01,65478.0,16.04,16.04,16.01,16.01,65478.0
2018-01-22 13:30:00,16.01,16.02,16.01,16.02,32541.0,16.01,16.02,16.01,16.02,32541.0
2018-01-22 13:40:00,16.02,16.03,16.01,16.02,55136.0,16.02,16.03,16.01,16.02,55136.0
2018-01-22 13:50:00,16.03,16.03,16.01,16.01,35222.0,16.03,16.03,16.01,16.01,35222.0
2018-01-22 14:00:00,16.01,16.02,16.01,16.01,39650.0,16.01,16.02,16.01,16.01,39650.0
2018-01-22 14:10:00,16.01,16.02,16.01,16.01,29312.0,16.01,16.02,16.01,16.01,29312.0
2018-01-22 14:20:00,16.01,16.02,16.01,16.01,61019.0,16.01,16.02,16.01,16.01,61019.0
2018-01-22 14:30:00,16.02,16.02,16.01,16.02,20295.0,16.02,16.02,16.01,16.02,20295.0
2018-01-22 14:40:00,16.02,16.04,16.01,16.04,82460.0,16.02,16.04,16.01,16.04,82460.0
2018-01-22 14:50:00,16.04,16.04,16.03,16.03,26554.0,16.04,16.04,16.03,16.03,26554.0
2018-01-22 15:00:00,16.03,16.05,16.03,16.04,74309.0,16.03,16.05,16.03,16.04,74309.0
2018-01-22 15:10:00,16.04,16.04,16.03,16.04,52515.0,16.04,16.04,16.03,16.04,52515.0
2018-01-22 15:20:00,16.04,16.04,16.03,16.03,71425.0,16.04,16.04,16.03,16.03,71425.0
2018-01-22 15:30:00,16.03,16.04,16.03,16.04,48505.0,16.03,16.04,16.03,16.04,48505.0
2018-01-22 15:40:00,16.03,16.05,16.03,16.05,64717.0,16.03,16.05,16.03,16.05,64717.0
2018-01-22 15:50:00,16.04,16.05,16.04,16.04,337125.0,16.04,16.05,16.04,16.04,337125.0
2018-01-23 09:30:00,15.86,15.86,15.8,15.84,1326246.0,15.86,15.86,15.8,15.84,1326246.0
2018-01-23 09:40:00,15.84,15.85,15.79,15.83,546999.0,15.84,15.85,15.79,15.83,546999.0
2018-01-23 09:50:00,15.84,15.89,15.82,15.88,473528.0,15.84,15.89,15.82,15.88,473528.0
2018-01-23 10:00:00,15.88,15.91,15.86,15.9,241131.0,15.88,15.91,15.86,15.9,241131.0
2018-01-23 10:10:00,15.9,15.9,15.88,15.9,110740.0,15.9,15.9,15.88,15.9,110740.0
2018-01-23 10:20:00,15.89,15.96,15.89,15.95,650654.0,15.89,15.96,15.89,15.95,650654.0
2018-01-23 10:30:00,15.94,15.97,15.93,15.96,183475.0,15.94,15.97,15.93,15.96,183475.0
2018-01-23 10:40:00,15.96,15.98,15.95,15.97,145949.0,15.96,15.98,15.95,15.97,145949.0
2018-01-23 10:50:00,15.97,16.0,15.96,15.99,212694.0,15.97,16.0,15.96,15.99,212694.0
2018-01-23 11:00:00,15.99,15.99,15.97,15.98,140310.0,15.99,15.99,15.97,15.98,140310.0
2018-01-23 11:10:00,15.98,15.99,15.96,15.98,190426.0,15.98,15.99,15.96,15.98,190426.0
2018-01-23 11:20:00,15.98,15.99,15.95,15.99,298477.0,15.98,15.99,15.95,15.99,298477.0
2018-01-23 11:30:00,15.98,15.99,15.97,15.99,39455.0,15.98,15.99,15.97,15.99,39455.0
2018-01-23 11:40:00,15.99,16.04,15.98,16.0,463950.0,15.99,16.04,15.98,16.0,463950.0
2018-01-23 11:50:00,16.0,16.0,15.97,15.97,59734.0,16.0,16.0,15.97,15.97,59734.0
2018-01-23 12:00:00,15.97,15.98,15.96,15.97,64977.0,15.97,15.98,15.96,15.97,64977.0
2018-01-23 12:10:00,15.97,15.99,15.96,15.98,83021.0,15.97,15.99,15.96,15.98,83021.0
2018-01-23 12:20:00,15.99,15.99,15.97,15.97,136681.0,15.99,15.99,15.97,15.97,136681.0
2018-01-23 12:30:00,15.98,15.99,15.96,15.98,92264.0,15.98,15.99,15.96,15.98,92264.0
2018-01-23 12:40:00,15.97,15.98,15.96,15.96,34778.0,15.97,15.98,15.96,15.96,34778.0
2018-01-23 12:50:00,15.97,15.97,15.96,15.96,13910.0,15.97,15.97,15.96,15.96,13910.0
2018-01-23 13:00:00,15.96,15.97,15.96,15.96,145448.0,15.96,15.97,15.96,15.96,145448.0
2018-01-23 13:10:00,15.96,15.96,15.95,15.96,85062.0,15.96,15.96,15.95,15.96,85062.0
2018-01-23 13:20:00,15.95,15.96,15.94,15.96,86797.0,15.95,15.96,15.94,15.96,86797.0
2018-01-23 13:30:00,15.96,15.99,15.96,15.99,124623.0,15.96,15.99,15.96,15.99,124623.0
2018-01-23 13:40:00,15.99,16.02,15.98,16.02,266893.0,15.99,16.02,15.98,16.02,266893.0
2018-01-23 13:50:00,16.01,16.02,15.99,16.0,105574.0,16.01,16.02,15.99,16.0,105574.0
2018-01-23 14:00:00,16.0,16.01,15.99,16.0,45084.0,16.0,16.01,15.99,16.0,45084.0
2018-01-23 14:10:00,16.01,16.01,15.99,16.0,71553.0,16.01,16.01,15.99,16.0,71553.0
2018-01-23 14:20:00,16.01,16.03,16.0,16.03,160484.0,16.01,16.03,16.0,16.03,160484.0
2018-01-23 14:30:00,16.03,16.03,16.02,16.02,72407.0,16.03,16.03,16.02,16.02,72407.0
2018-01-23 14:40:00,16.02,16.05,16.02,16.05,329006.0,16.02,16.05,16.02,16.05,329006.0
2018-01-23 14:50:00,16.04,16.06,16.04,16.06,79134.0,16.04,16.06,16.04,16.06,79134.0
2018-01-23 15:00:00,16.05,16.08,16.05,16.08,230030.0,16.05,16.08,16.05,16.08,230030.0
2018-01-23 15:10:00,16.08,16.08,16.05,16.07,191705.0,16.08,16.08,16.05,16.07,191705.0
2018-01-23 15:20:00,16.07,16.08,16.06,16.07,54037.0,16.07,16.08,16.06,16.07,54037.0
2018-01-23 15:30:00,16.07,16.08,16.07,16.07,66076.0,16.07,16.08,16.07,16.07,66076.0
2018-01-23 15:40:00,16.07,16.09,16.07,16.07,261538.0,16.07,16.09,16.07,16.07,261538.0
2018-01-23 15:50:00,16.07,16.09,16.07,16.08,335186.0,16.07,16.09,16.07,16.08,335186.0
2018-01-24 09:30:00,16.38,16.43,16.37,16.4,1202538.0,16.38,16.43,16.37,16.4,1202538.0
2018-01-24 09:40:00,16.39,16.41,16.37,16.4,537347.0,16.39,16.41,16.37,16.4,537347.0
2018-01-24 09:50:00,16.41,16.44,16.4,16.43,454760.0,16.41,16.44,16.4,16.43,454760.0
2018-01-24 10:00:00,16.43,16.45,16.41,16.44,628468.0,16.43,16.45,16.41,16.44,628468.0
2018-01-24 10:10:00,16.44,16.44,16.38,16.39,443325.0,16.44,16.44,16.38,16.39,443325.0
2018-01-24 10:20:00,16.39,16.42,16.38,16.41,263095.0,16.39,16.42,16.38,16.41,263095.0
2018-01-24 10:30:00,16.41,16.42,16.38,16.41,427423.0,16.41,16.42,16.38,16.41,427423.0
2018-01-24 10:40:00,16.41,16.44,16.41,16.43,294704.0,16.41,16.44,16.41,16.43,294704.0
2018-01-24 10:50:00,16.43,16.43,16.4,16.4,175638.0,16.43,16.43,16.4,16.4,175638.0
2018-01-24 11:00:00,16.41,16.41,16.35,16.39,526893.0,16.41,16.41,16.35,16.39,526893.0
2018-01-24 11:10:00,16.39,16.42,16.37,16.41,266250.0,16.39,16.42,16.37,16.41,266250.0
2018-01-24 11:20:00,16.41,16.43,16.4,16.42,129233.0,16.41,16.43,16.4,16.42,129233.0
2018-01-24 11:30:00,16.42,16.43,16.38,16.39,178918.0,16.42,16.43,16.38,16.39,178918.0
2018-01-24 11:40:00,16.39,16.42,16.39,16.41,159624.0,16.39,16.42,16.39,16.41,159624.0
2018-01-24 11:50:00,16.41,16.42,16.4,16.42,165577.0,16.41,16.42,16.4,16.42,165577.0
2018-01-24 12:00:00,16.42,16.45,16.41,16.43,200176.0,16.42,16.45,16.41,16.43,200176.0
2018-01-24 12:10:00,16.42,16.43,16.41,16.43,111911.0,16.42,16.43,16.41,16.43,111911.0
2018-01-24 12:20:00,16.43,16.43,16.41,16.42,121014.0,16.43,16.43,16.41,16.42,121014.0
2018-01-24 12:30:00,16.42,16.44,16.4,16.44,393629.0,16.42,16.44,16.4,16.44,393629.0
2018-01-24 12:40:00,16.44,16.46,16.43,16.45,436557.0,16.44,16.46,16.43,16.45,436557.0
2018-01-24 12:50:00,16.45,16.45,16.43,16.44,79421.0,16.45,16.45,16.43,16.44,79421.0
2018-01-24 13:00:00,16.43,16.46,16.43,16.46,160277.0,16.43,16.46,16.43,16.46,160277.0
2018-01-24 13:10:00,16.46,16.47,16.44,16.45,148733.0,16.46,16.47,16.44,16.45,148733.0
2018-01-24 13:20:00,16.45,16.51,16.44,16.5,688795.0,16.45,16.51,16.44,16.5,688795.0
2018-01-24 13:30:00,16.5,16.52,16.47,16.48,271952.0,16.5,16.52,16.47,16.48,271952.0
2018-01-24 13:40:00,16.48,16.53,16.48,16.53,172887.0,16.48,16.53,16.48,16.53,172887.0
2018-01-24 13:50:00,16.52,16.55,16.52,16.55,366613.0,16.52,16.55,16.52,16.55,366613.0
2018-01-24 14:00:00,16.55,16.6,16.52,16.53,1078035.0,16.55,16.6,16.52,16.53,1078035.0
2018-01-24 14:10:00,16.54,16.58,16.53,16.56,240046.0,16.54,16.58,16.53,16.56,240046.0
2018-01-24 14:20:00,16.55,16.57,16.55,16.56,156129.0,16.55,16.57,16.55,16.56,156129.0
2018-01-24 14:30:00,16.56,16.56,16.55,16.55,134871.0,16.56,16.56,16.55,16.55,134871.0
2018-01-24 14:40:00,16.55,16.59,16.55,16.58,235057.0,16.55,16.59,16.55,16.58,235057.0
2018-01-24 14:50:00,16.58,16.59,16.53,16.54,348202.0,16.58,16.59,16.53,16.54,348202.0
2018-01-24 15:00:00,16.54,16.62,16.53,16.62,2724347.0,16.54,16.62,16.53,16.62,2724347.0
2018-01-24 15:10:00,16.62,16.62,16.56,16.57,529992.0,16.62,16.62,16.56,16.57,529992.0
2018-01-24 15:20:00,16.57,16.59,16.56,16.57,214296.0,16.57,16.59,16.56,16.57,214296.0
2018-01-24 15:30:00,16.57,16.59,16.57,16.58,314544.0,16.57,16.59,16.57,16.58,314544.0
2018-01-24 15:40:00,16.58,16.58,16.56,16.57,252637.0,16.58,16.58,16.56,16.57,252637.0
2018-01-24 15:50:00,16.57,16.57,16.56,16.56,505439.0,16.57,16.57,16.56,16.56,505439.0
2018-01-25 09:30:00,16.54,16.55,16.5,16.5,658095.0,16.54,16.55,16.5,16.5,658095.0
2018-01-25 09:40:00,16.5,16.52,16.47,16.49,325122.0,16.5,16.52,16.47,16.49,325122.0
2018-01-25 09:50:00,16.49,16.52,16.49,16.51,335030.0,16.49,16.52,16.49,16.51,335030.0
2018-01-25 10:00:00,16.51,16.55,16.49,16.54,389606.0,16.51,16.55,16.49,16.54,389606.0
2018-01-25 10:10:00,16.54,16.54,16.52,16.52,245822.0,16.54,16.54,16.52,16.52,245822.0
2018-01-25 10:20:00,16.53,16.54,16.52,16.53,136895.0,16.53,16.54,16.52,16.53,136895.0
2018-01-25 10:30:00,16.53,16.56,16.51,16.53,323692.0,16.53,16.56,16.51,16.53,323692.0
2018-01-25 10:40:00,16.53,16.54,16.51,16.52,165392.0,16.53,16.54,16.51,16.52,165392.0
2018-01-25 10:50:00,16.52,16.55,16.52,16.53,130317.0,16.52,16.55,16.52,16.53,130317.0
2018-01-25 11:00:00,16.52,16.54,16.5,16.54,160919.0,16.52,16.54,16.5,16.54,160919.0
2018-01-25 11:10:00,16.54,16.57,16.53,16.56,186370.0,16.54,16.57,16.53,16.56,186370.0
2018-01-25 11:20:00,16.57,16.58,16.55,16.57,168729.0,16.57,16.58,16.55,16.57,168729.0
2018-01-25 11:30:00,16.58,16.58,16.55,16.55,272553.0,16.58,16.58,16.55,16.55,272553.0
2018-01-25 11:40:00,16.56,16.58,16.56,16.58,94589.0,16.56,16.58,16.56,16.58,94589.0
2018-01-25 11:50:00,16.58,16.6,16.57,16.6,209501.0,16.58,16.6,16.57,16.6,209501.0
2018-01-25 12:00:00,16.6,16.6,16.57,16.59,86724.0,16.6,16.6,16.57,16.59,86724.0
2018-01-25 12:10:00,16.59,16.6,16.57,16.58,211082.0,16.59,16.6,16.57,16.58,211082.0
2018-01-25 12:20:00,16.59,16.61,16.58,16.6,166069.0,16.59,16.61,16.58,16.6,166069.0
2018-01-25 12:30:00,16.6,16.61,16.58,16.6,124738.0,16.6,16.61,16.58,16.6,124738.0
2018-01-25 12:40:00,16.6,16.62,16.59,16.61,206282.0,16.6,16.62,16.59,16.61,206282.0
2018-01-25 12:50:00,16.61,16.63,16.6,16.62,109689.0,16.61,16.63,16.6,16.62,109689.0
2018-01-25 13:00:00,16.63,16.64,16.61,16.64,185168.0,16.63,16.64,16.61,16.64,185168.0
2018-01-25 13:10:00,16.64,16.64,16.62,16.63,175711.0,16.64,16.64,16.62,16.63,175711.0
2018-01-25 13:20:00,16.64,16.64,16.62,16.62,142531.0,16.64,16.64,16.62,16.62,142531.0
2018-01-25 13:30:00,16.63,16.63,16.57,16.58,267220.0,16.63,16.63,16.57,16.58,267220.0
2018-01-25 13:40:00,16.59,16.59,16.55,16.56,167473.0,16.59,16.59,16.55,16.56,167473.0
2018-01-25 13:50:00,16.56,16.58,16.55,16.55,170308.0,16.56,16.58,16.55,16.55,170308.0
2018-01-25 14:00:00,16.55,16.58,16.47,16.5,1023729.0,16.55,16.58,16.47,16.5,1023729.0
2018-01-25 14:10:00,16.49,16.54,16.45,16.47,561085.0,16.49,16.54,16.45,16.47,561085.0
2018-01-25 14:20:00,16.48,16.48,16.36,16.39,1063018.0,16.48,16.48,16.36,16.39,1063018.0
2018-01-25 14:30:00,16.39,16.4,16.16,16.26,1988734.0,16.39,16.4,16.16,16.26,1988734.0
2018-01-25 14:40:00,16.26,16.28,16.19,16.23,1596432.0,16.26,16.28,16.19,16.23,1596432.0
2018-01-25 14:50:00,16.24,16.31,16.23,16.3,798654.0,16.24,16.31,16.23,16.3,798654.0
2018-01-25 15:00:00,16.3,16.36,16.3,16.34,781618.0,16.3,16.36,16.3,16.34,781618.0
2018-01-25 15:10:00,16.34,16.36,16.3,16.33,674334.0,16.34,16.36,16.3,16.33,674334.0
2018-01-25 15:20:00,16.33,16.35,16.27,16.28,349786.0,16.33,16.35,16.27,16.28,349786.0
2018-01-25 15:30:00,16.29,16.3,16.25,16.29,624525.0,16.29,16.3,16.25,16.29,624525.0
2018-01-25 15:40:00,16.29,16.31,16.28,16.28,225492.0,16.29,16.31,16.28,16.28,225492.0
2018-01-25 15:50:00,16.29,16.33,16.28,16.31,949020.0,16.29,16.33,16.28,16.31,949020.0
2018-01-26 09:30:00,16.38,16.42,16.37,16.42,311086.0,16.38,16.42,16.37,16.42,311086.0
2018-01-26 09:40:00,16.41,16.44,16.39,16.41,202757.0,16.41,16.44,16.39,16.41,202757.0
2018-01-26 09:50:00,16.41,16.43,16.39,16.42,192019.0,16.41,16.43,16.39,16.42,192019.0
2018-01-26 10:00:00,16.43,16.43,16.4,16.43,161601.0,16.43,16.43,16.4,16.43,161601.0
2018-01-26 10:10:00,16.43,16.43,16.39,16.4,146575.0,16.43,16.43,16.39,16.4,146575.0
2018-01-26 10:20:00,16.4,16.41,16.38,16.38,171381.0,16.4,16.41,16.38,16.38,171381.0
2018-01-26 10:30:00,16.38,16.41,16.37,16.39,280503.0,16.38,16.41,16.37,16.39,280503.0
2018-01-26 10:40:00,16.39,16.39,16.36,16.38,277034.0,16.39,16.39,16.36,16.38,277034.0
2018-01-26 10:50:00,16.38,16.4,16.37,16.38,285909.0,16.38,16.4,16.37,16.38,285909.0
2018-01-26 11:00:00,16.38,16.4,16.37,16.4,187621.0,16.38,16.4,16.37,16.4,187621.0
2018-01-26 11:10:00,16.39,16.42,16.38,16.41,240074.0,16.39,16.42,16.38,16.41,240074.0
2018-01-26 11:20:00,16.41,16.44,16.41,16.43,188043.0,16.41,16.44,16.41,16.43,188043.0
2018-01-26 11:30:00,16.43,16.45,16.4,16.41,259705.0,16.43,16.45,16.4,16.41,259705.0
2018-01-26 11:40:00,16.41,16.44,16.41,16.44,136042.0,16.41,16.44,16.41,16.44,136042.0
2018-01-26 11:50:00,16.43,16.44,16.41,16.43,126245.0,16.43,16.44,16.41,16.43,126245.0
2018-01-26 12:00:00,16.43,16.45,16.42,16.44,100372.0,16.43,16.45,16.42,16.44,100372.0
2018-01-26 12:10:00,16.43,16.46,16.42,16.45,61994.0,16.43,16.46,16.42,16.45,61994.0
2018-01-26 12:20:00,16.46,16.46,16.44,16.45,100522.0,16.46,16.46,16.44,16.45,100522.0
2018-01-26 12:30:00,16.45,16.46,16.42,16.42,120179.0,16.45,16.46,16.42,16.42,120179.0
2018-01-26 12:40:00,16.43,16.44,16.41,16.44,93514.0,16.43,16.44,16.41,16.44,93514.0
2018-01-26 12:50:00,16.44,16.46,16.43,16.45,160518.0,16.44,16.46,16.43,16.45,160518.0
2018-01-26 13:00:00,16.45,16.47,16.45,16.45,50683.0,16.45,16.47,16.45,16.45,50683.0
2018-01-26 13:10:00,16.46,16.47,16.45,16.46,105051.0,16.46,16.47,16.45,16.46,105051.0
2018-01-26 13:20:00,16.46,16.48,16.44,16.44,79766.0,16.46,16.48,16.44,16.44,79766.0
2018-01-26 13:30:00,16.44,16.45,16.42,16.44,159286.0,16.44,16.45,16.42,16.44,159286.0
2018-01-26 13:40:00,16.43,16.46,16.43,16.46,84335.0,16.43,16.46,16.43,16.46,84335.0
2018-01-26 13:50:00,16.46,16.48,16.44,16.48,205551.0,16.46,16.48,16.44,16.48,205551.0
2018-01-26 14:00:00,16.47,16.5,16.46,16.5,116165.0,16.47,16.5,16.46,16.5,116165.0
2018-01-26 14:10:00,16.5,16.5,16.47,16.47,229611.0,16.5,16.5,16.47,16.47,229611.0
2018-01-26 14:20:00,16.48,16.48,16.39,16.42,996798.0,16.48,16.48,16.39,16.42,996798.0
2018-01-26 14:30:00,16.43,16.43,16.4,16.43,90491.0,16.43,16.43,16.4,16.43,90491.0
2018-01-26 14:40:00,16.43,16.44,16.41,16.42,85243.0,16.43,16.44,16.41,16.42,85243.0
2018-01-26 14:50:00,16.42,16.44,16.4,16.43,97927.0,16.42,16.44,16.4,16.43,97927.0
2018-01-26 15:00:00,16.43,16.43,16.41,16.41,119225.0,16.43,16.43,16.41,16.41,119225.0
2018-01-26 15:10:00,16.41,16.42,16.4,16.41,99592.0,16.41,16.42,16.4,16.41,99592.0
2018-01-26 15:20:00,16.4,16.42,16.4,16.41,35653.0,16.4,16.42,16.4,16.41,35653.0
2018-01-26 15:30:00,16.42,16.42,16.41,16.41,70985.0,16.42,16.42,16.41,16.41,70985.0
2018-01-26 15:40:00,16.41,16.42,16.39,16.39,146211.0,16.41,16.42,16.39,16.39,146211.0
2018-01-26 15:50:00,16.4,16.42,16.39,16.42,278429.0,16.4,16.42,16.39,16.42,278429.0
2018-01-29 09:30:00,16.29,16.29,16.22,16.23,669771.0,16.29,16.29,16.22,16.23,669771.0
2018-01-29 09:40:00,16.23,16.25,16.21,16.23,362087.0,16.23,16.25,16.21,16.23,362087.0
2018-01-29 09:50:00,16.22,16.25,16.22,16.25,126070.0,16.22,16.25,16.22,16.25,126070.0
2018-01-29 10:00:00,16.25,16.26,16.22,16.24,187985.0,16.25,16.26,16.22,16.24,187985.0
2018-01-29 10:10:00,16.24,16.24,16.21,16.22,191228.0,16.24,16.24,16.21,16.22,191228.0
2018-01-29 10:20:00,16.22,16.26,16.22,16.25,84144.0,16.22,16.26,16.22,16.25,84144.0
2018-01-29 10:30:00,16.25,16.26,16.24,16.26,103694.0,16.25,16.26,16.24,16.26,103694.0
2018-01-29 10:40:00,16.25,16.26,16.21,16.22,209730.0,16.25,16.26,16.21,16.22,209730.0
2018-01-29 10:50:00,16.23,16.24,16.21,16.23,120808.0,16.23,16.24,16.21,16.23,120808.0
2018-01-29 11:00:00,16.23,16.24,16.18,16.2,215797.0,16.23,16.24,16.18,16.2,215797.0
2018-01-29 11:10:00,16.2,16.2,16.15,16.15,641464.0,16.2,16.2,16.15,16.15,641464.0
2018-01-29 11:20:00,16.16,16.18,16.14,16.17,368875.0,16.16,16.18,16.14,16.17,368875.0
2018-01-29 11:30:00,16.16,16.17,16.14,16.15,149484.0,16.16,16.17,16.14,16.15,149484.0
2018-01-29 11:40:00,16.15,16.16,16.14,16.15,218703.0,16.15,16.16,16.14,16.15,218703.0
2018-01-29 11:50:00,16.16,16.17,16.15,16.17,80322.0,16.16,16.17,16.15,16.17,80322.0
2018-01-29 12:00:00,16.17,16.17,16.15,16.16,171074.0,16.17,16.17,16.15,16.16,171074.0
2018-01-29 12:10:00,16.15,16.17,16.13,16.17,226355.0,16.15,16.17,16.13,16.17,226355.0
2018-01-29 12:20:00,16.17,16.19,16.15,16.18,147090.0,16.17,16.19,16.15,16.18,147090.0
2018-01-29 12:30:00,16.18,16.18,16.16,16.17,101306.0,16.18,16.18,16.16,16.17,101306.0
2018-01-29 12:40:00,16.17,16.19,16.17,16.18,91301.0,16.17,16.19,16.17,16.18,91301.0
2018-01-29 12:50:00,16.19,16.2,16.18,16.19,48302.0,16.19,16.2,16.18,16.19,48302.0
2018-01-29 13:00:00,16.19,16.2,16.17,16.18,67961.0,16.19,16.2,16.17,16.18,67961.0
2018-01-29 13:10:00,16.18,16.19,16.17,16.17,77414.0,16.18,16.19,16.17,16.17,77414.0
2018-01-29 13:20:00,16.17,16.19,16.16,16.19,145448.0,16.17,16.19,16.16,16.19,145448.0
2018-01-29 13:30:00,16.19,16.21,16.18,16.2,84843.0,16.19,16.21,16.18,16.2,84843.0
2018-01-29 13:40:00,16.2,16.23,16.2,16.22,100595.0,16.2,16.23,16.2,16.22,100595.0
2018-01-29 13:50:00,16.23,16.23,16.22,16.23,32214.0,16.23,16.23,16.22,16.23,32214.0
2018-01-29 14:00:00,16.22,16.24,16.22,16.23,93431.0,16.22,16.24,16.22,16.23,93431.0
2018-01-29 14:10:00,16.23,16.26,16.22,16.25,111306.0,16.23,16.26,16.22,16.25,111306.0
2018-01-29 14:20:00,16.25,16.25,16.23,16.23,81655.0,16.25,16.25,16.23,16.23,81655.0
2018-01-29 14:30:00,16.24,16.27,16.23,16.27,137574.0,16.24,16.27,16.23,16.27,137574.0
2018-01-29 14:40:00,16.26,16.27,16.24,16.26,81309.0,16.26,16.27,16.24,16.26,81309.0
2018-01-29 14:50:00,16.26,16.27,16.23,16.24,89028.0,16.26,16.27,16.23,16.24,89028.0
2018-01-29 15:00:00,16.24,16.25,16.23,16.23,80973.0,16.24,16.25,16.23,16.23,80973.0
2018-01-29 15:10:00,16.24,16.24,16.22,16.22,102833.0,16.24,16.24,16.22,16.22,102833.0
2018-01-29 15:20:00,16.22,16.23,16.19,16.21,152487.0,16.22,16.23,16.19,16.21,152487.0
2018-01-29 15:30:00,16.21,16.22,16.19,16.21,101941.0,16.21,16.22,16.19,16.21,101941.0
2018-01-29 15:40:00,16.21,16.21,16.2,16.21,149695.0,16.21,16.21,16.2,16.21,149695.0
2018-01-29 15:50:00,16.21,16.21,16.2,16.2,303957.0,16.21,16.21,16.2,16.2,303957.0
2018-01-30 09:30:00,16.31,16.32,16.27,16.28,448311.0,16.31,16.32,16.27,16.28,448311.0
2018-01-30 09:40:00,16.28,16.29,16.26,16.27,327912.0,16.28,16.29,16.26,16.27,327912.0
2018-01-30 09:50:00,16.27,16.29,16.26,16.28,213381.0,16.27,16.29,16.26,16.28,213381.0
2018-01-30 10:00:00,16.27,16.28,16.23,16.26,400684.0,16.27,16.28,16.23,16.26,400684.0
2018-01-30 10:10:00,16.26,16.29,16.24,16.28,183273.0,16.26,16.29,16.24,16.28,183273.0
2018-01-30 10:20:00,16.28,16.29,16.24,16.25,331887.0,16.28,16.29,16.24,16.25,331887.0
2018-01-30 10:30:00,16.25,16.27,16.23,16.24,209657.0,16.25,16.27,16.23,16.24,209657.0
2018-01-30 10:40:00,16.24,16.25,16.21,16.24,320112.0,16.24,16.25,16.21,16.24,320112.0
2018-01-30 10:50:00,16.24,16.25,16.2,16.21,434031.0,16.24,16.25,16.2,16.21,434031.0
2018-01-30 11:00:00,16.21,16.23,16.19,16.21,385721.0,16.21,16.23,16.19,16.21,385721.0
2018-01-30 11:10:00,16.21,16.22,16.18,16.2,198562.0,16.21,16.22,16.18,16.2,198562.0
2018-01-30 11:20:00,16.19,16.2,16.17,16.18,109856.0,16.19,16.2,16.17,16.18,109856.0
2018-01-30 11:30:00,16.18,16.21,16.18,16.2,177659.0,16.18,16.21,16.18,16.2,177659.0
2018-01-30 11:40:00,16.2,16.2,16.18,16.2,80886.0,16.2,16.2,16.18,16.2,80886.0
2018-01-30 11:50:00,16.19,16.21,16.15,16.16,297789.0,16.19,16.21,16.15,16.16,297789.0
2018-01-30 12:00:00,16.16,16.21,16.15,16.21,385893.0,16.16,16.21,16.15,16.21,385893.0
2018-01-30 12:10:00,16.2,16.22,16.2,16.21,102480.0,16.2,16.22,16.2,16.21,102480.0
2018-01-30 12:20:00,16.21,16.21,16.19,16.19,43388.0,16.21,16.21,16.19,16.19,43388.0
2018-01-30 12:30:00,16.19,16.2,16.18,16.18,68732.0,16.19,16.2,16.18,16.18,68732.0
2018-01-30 12:40:00,16.19,16.19,16.17,16.18,67218.0,16.19,16.19,16.17,16.18,67218.0
2018-01-30 12:50:00,16.17,16.18,16.15,16.16,103369.0,16.17,16.18,16.15,16.16,103369.0
2018-01-30 13:00:00,16.16,16.17,16.13,16.14,150537.0,16.16,16.17,16.13,16.14,150537.0
2018-01-30 13:10:00,16.13,16.15,16.13,16.13,182794.0,16.13,16.15,16.13,16.13,182794.0
2018-01-30 13:20:00,16.13,16.13,16.1,16.12,362892.0,16.13,16.13,16.1,16.12,362892.0
2018-01-30 13:30:00,16.12,16.16,16.11,16.16,148692.0,16.12,16.16,16.11,16.16,148692.0
2018-01-30 13:40:00,16.16,16.16,16.13,16.14,350411.0,16.16,16.16,16.13,16.14,350411.0
2018-01-30 13:50:00,16.13,16.16,16.12,16.15,217876.0,16.13,16.16,16.12,16.15,217876.0
2018-01-30 14:00:00,16.16,16.16,16.14,16.14,90169.0,16.16,16.16,16.14,16.14,90169.0
2018-01-30 14:10:00,16.15,16.18,16.14,16.17,85865.0,16.15,16.18,16.14,16.17,85865.0
2018-01-30 14:20:00,16.18,16.19,16.15,16.18,132548.0,16.18,16.19,16.15,16.18,132548.0
2018-01-30 14:30:00,16.18,16.19,16.17,16.18,139098.0,16.18,16.19,16.17,16.18,139098.0
2018-01-30 14:40:00,16.17,16.17,16.16,16.17,41084.0,16.17,16.17,16.16,16.17,41084.0
2018-01-30 14:50:00,16.17,16.19,16.16,16.18,245424.0,16.17,16.19,16.16,16.18,245424.0
2018-01-30 15:00:00,16.18,16.19,16.16,16.16,70883.0,16.18,16.19,16.16,16.16,70883.0
2018-01-30 15:10:00,16.16,16.18,16.15,16.16,80885.0,16.16,16.18,16.15,16.16,80885.0
2018-01-30 15:20:00,16.16,16.16,16.14,16.15,147192.0,16.16,16.16,16.14,16.15,147192.0
2018-01-30 15:30:00,16.15,16.15,16.13,16.14,77857.0,16.15,16.15,16.13,16.14,77857.0
2018-01-30 15:40:00,16.14,16.14,16.13,16.14,117522.0,16.14,16.14,16.13,16.14,117522.0
2018-01-30 15:50:00,16.14,16.15,16.13,16.14,344384.0,16.14,16.15,16.13,16.14,344384.0
2018-01-31 09:30:00,16.26,16.3,16.26,16.29,193665.0,16.26,16.3,16.26,16.29,193665.0
2018-01-31 09:40:00,16.28,16.29,16.26,16.27,94155.0,16.28,16.29,16.26,16.27,94155.0
2018-01-31 09:50:00,16.27,16.29,16.26,16.28,217214.0,16.27,16.29,16.26,16.28,217214.0
2018-01-31 10:00:00,16.29,16.32,16.27,16.3,243226.0,16.29,16.32,16.27,16.3,243226.0
2018-01-31 10:10:00,16.3,16.31,16.28,16.3,148439.0,16.3,16.31,16.28,16.3,148439.0
2018-01-31 10:20:00,16.3,16.34,16.3,16.32,153013.0,16.3,16.34,16.3,16.32,153013.0
2018-01-31 10:30:00,16.31,16.33,16.3,16.32,160902.0,16.31,16.33,16.3,16.32,160902.0
2018-01-31 10:40:00,16.32,16.34,16.31,16.32,90260.0,16.32,16.34,16.31,16.32,90260.0
2018-01-31 10:50:00,16.31,16.33,16.27,16.28,499827.0,16.31,16.33,16.27,16.28,499827.0
2018-01-31 11:00:00,16.28,16.3,16.27,16.28,222893.0,16.28,16.3,16.27,16.28,222893.0
2018-01-31 11:10:00,16.28,16.29,16.26,16.29,253771.0,16.28,16.29,16.26,16.29,253771.0
2018-01-31 11:20:00,16.29,16.29,16.26,16.26,127689.0,16.29,16.29,16.26,16.26,127689.0
2018-01-31 11:30:00,16.27,16.3,16.26,16.28,174741.0,16.27,16.3,16.26,16.28,174741.0
2018-01-31 11:40:00,16.29,16.3,16.26,16.27,106166.0,16.29,16.3,16.26,16.27,106166.0
2018-01-31 11:50:00,16.27,16.28,16.25,16.27,34551.0,16.27,16.28,16.25,16.27,34551.0
2018-01-31 12:00:00,16.28,16.29,16.27,16.29,88040.0,16.28,16.29,16.27,16.29,88040.0
2018-01-31 12:10:00,16.29,16.29,16.25,16.25,74481.0,16.29,16.29,16.25,16.25,74481.0
2018-01-31 12:20:00,16.26,16.29,16.25,16.28,107188.0,16.26,16.29,16.25,16.28,107188.0
2018-01-31 12:30:00,16.28,16.29,16.26,16.27,43827.0,16.28,16.29,16.26,16.27,43827.0
2018-01-31 12:40:00,16.27,16.27,16.24,16.24,90852.0,16.27,16.27,16.24,16.24,90852.0
2018-01-31 12:50:00,16.25,16.26,16.23,16.26,287068.0,16.25,16.26,16.23,16.26,287068.0
2018-01-31 13:00:00,16.26,16.28,16.24,16.27,205143.0,16.26,16.28,16.24,16.27,205143.0
2018-01-31 13:10:00,16.27,16.29,16.27,16.28,110711.0,16.27,16.29,16.27,16.28,110711.0
2018-01-31 13:20:00,16.28,16.29,16.26,16.29,246436.0,16.28,16.29,16.26,16.29,246436.0
2018-01-31 13:30:00,16.28,16.29,16.26,16.28,113320.0,16.28,16.29,16.26,16.28,113320.0
2018-01-31 13:40:00,16.29,16.29,16.24,16.26,209757.0,16.29,16.29,16.24,16.26,209757.0
2018-01-31 13:50:00,16.26,16.3,16.25,16.3,235256.0,16.26,16.3,16.25,16.3,235256.0
2018-01-31 14:00:00,16.28,16.41,16.25,16.32,2070934.0,16.28,16.41,16.25,16.32,2070934.0
2018-01-31 14:10:00,16.31,16.31,16.18,16.21,1647250.0,16.31,16.31,16.18,16.21,1647250.0
2018-01-31 14:20:00,16.21,16.27,16.17,16.23,720557.0,16.21,16.27,16.17,16.23,720557.0
2018-01-31 14:30:00,16.23,16.29,16.22,16.26,604483.0,16.23,16.29,16.22,16.26,604483.0
2018-01-31 14:40:00,16.25,16.26,16.21,16.25,191433.0,16.25,16.26,16.21,16.25,191433.0
2018-01-31 14:50:00,16.24,16.33,16.23,16.31,452728.0,16.24,16.33,16.23,16.31,452728.0
2018-01-31 15:00:00,16.32,16.34,16.3,16.31,429447.0,16.32,16.34,16.3,16.31,429447.0
2018-01-31 15:10:00,16.31,16.36,16.3,16.33,396851.0,16.31,16.36,16.3,16.33,396851.0
2018-01-31 15:20:00,16.33,16.37,16.32,16.34,209888.0,16.33,16.37,16.32,16.34,209888.0
2018-01-31 15:30:00,16.34,16.37,16.33,16.34,145240.0,16.34,16.37,16.33,16.34,145240.0
2018-01-31 15:40:00,16.33,16.36,16.33,16.36,135206.0,16.33,16.36,16.33,16.36,135206.0
2018-01-31 15:50:00,16.36,16.36,16.35,16.35,497456.0,16.36,16.36,16.35,16.35,497456.0
2018-02-01 09:30:00,16.16,16.17,16.14,16.16,310242.0,16.16,16.17,16.14,16.16,310242.0
2018-02-01 09:40:00,16.17,16.27,16.16,16.24,392586.0,16.17,16.27,16.16,16.24,392586.0
2018-02-01 09:50:00,16.24,16.25,16.2,16.21,170510.0,16.24,16.25,16.2,16.21,170510.0
2018-02-01 10:00:00,16.2,16.23,16.17,16.22,239369.0,16.2,16.23,16.17,16.22,239369.0
2018-02-01 10:10:00,16.22,16.22,16.19,16.2,133909.0,16.22,16.22,16.19,16.2,133909.0
2018-02-01 10:20:00,16.2,16.21,16.16,16.17,227066.0,16.2,16.21,16.16,16.17,227066.0
2018-02-01 10:30:00,16.18,16.23,16.17,16.21,322773.0,16.18,16.23,16.17,16.21,322773.0
2018-02-01 10:40:00,16.22,16.23,16.19,16.2,113377.0,16.22,16.23,16.19,16.2,113377.0
2018-02-01 10:50:00,16.2,16.21,16.17,16.18,201548.0,16.2,16.21,16.17,16.18,201548.0
2018-02-01 11:00:00,16.19,16.19,16.16,16.18,96921.0,16.19,16.19,16.16,16.18,96921.0
2018-02-01 11:10:00,16.18,16.2,16.16,16.17,296840.0,16.18,16.2,16.16,16.17,296840.0
2018-02-01 11:20:00,16.17,16.17,16.15,16.16,94125.0,16.17,16.17,16.15,16.16,94125.0
2018-02-01 11:30:00,16.16,16.19,16.14,16.17,164316.0,16.16,16.19,16.14,16.17,164316.0
2018-02-01 11:40:00,16.17,16.19,16.15,16.17,137771.0,16.17,16.19,16.15,16.17,137771.0
2018-02-01 11:50:00,16.16,16.18,16.16,16.18,46395.0,16.16,16.18,16.16,16.18,46395.0
2018-02-01 12:00:00,16.18,16.21,16.18,16.19,136957.0,16.18,16.21,16.18,16.19,136957.0
2018-02-01 12:10:00,16.18,16.2,16.18,16.19,81329.0,16.18,16.2,16.18,16.19,81329.0
2018-02-01 12:20:00,16.19,16.2,16.18,16.19,48842.0,16.19,16.2,16.18,16.19,48842.0
2018-02-01 12:30:00,16.2,16.2,16.17,16.18,80563.0,16.2,16.2,16.17,16.18,80563.0
2018-02-01 12:40:00,16.18,16.19,16.16,16.17,46166.0,16.18,16.19,16.16,16.17,46166.0
2018-02-01 12:50:00,16.18,16.18,16.13,16.15,129993.0,16.18,16.18,16.13,16.15,129993.0
2018-02-01 13:00:00,16.15,16.19,16.15,16.18,135887.0,16.15,16.19,16.15,16.18,135887.0
2018-02-01 13:10:00,16.19,16.19,16.17,16.19,82374.0,16.19,16.19,16.17,16.19,82374.0
2018-02-01 13:20:00,16.19,16.23,16.18,16.21,91928.0,16.19,16.23,16.18,16.21,91928.0
2018-02-01 13:30:00,16.22,16.23,16.2,16.22,47707.0,16.22,16.23,16.2,16.22,47707.0
2018-02-01 13:40:00,16.23,16.24,16.22,16.24,123217.0,16.23,16.24,16.22,16.24,123217.0
2018-02-01 13:50:00,16.24,16.24,16.21,16.22,324623.0,16.24,16.24,16.21,16.22,324623.0
2018-02-01 14:00:00,16.22,16.23,16.21,16.21,57682.0,16.22,16.23,16.21,16.21,57682.0
2018-02-01 14:10:00,16.21,16.21,16.19,16.2,219364.0,16.21,16.21,16.19,16.2,219364.0
2018-02-01 14:20:00,16.2,16.24,16.19,16.24,114879.0,16.2,16.24,16.19,16.24,114879.0
2018-02-01 14:30:00,16.24,16.24,16.21,16.24,162938.0,16.24,16.24,16.21,16.24,162938.0
2018-02-01 14:40:00,16.23,16.24,16.22,16.23,105776.0,16.23,16.24,16.22,16.23,105776.0
2018-02-01 14:50:00,16.24,16.25,16.22,16.24,157867.0,16.24,16.25,16.22,16.24,157867.0
2018-02-01 15:00:00,16.24,16.27,16.24,16.27,615315.0,16.24,16.27,16.24,16.27,615315.0
2018-02-01 15:10:00,16.26,16.27,16.24,16.25,143835.0,16.26,16.27,16.24,16.25,143835.0
2018-02-01 15:20:00,16.25,16.27,16.24,16.25,122124.0,16.25,16.27,16.24,16.25,122124.0
2018-02-01 15:30:00,16.26,16.27,16.25,16.25,165145.0,16.26,16.27,16.25,16.25,165145.0
2018-02-01 15:40:00,16.25,16.28,16.25,16.27,195171.0,16.25,16.28,16.25,16.27,195171.0
2018-02-01 15:50:00,16.27,16.27,16.25,16.26,325350.0,16.27,16.27,16.25,16.26,325350.0
2018-02-02 09:30:00,16.02,16.02,15.96,15.99,921772.0,16.02,16.02,15.96,15.99,921772.0
2018-02-02 09:40:00,15.99,16.0,15.91,15.93,601149.0,15.99,16.0,15.91,15.93,601149.0
2018-02-02 09:50:00,15.94,15.94,15.86,15.87,936489.0,15.94,15.94,15.86,15.87,936489.0
2018-02-02 10:00:00,15.87,15.87,15.8,15.82,947096.0,15.87,15.87,15.8,15.82,947096.0
2018-02-02 10:10:00,15.82,15.84,15.79,15.84,742402.0,15.82,15.84,15.79,15.84,742402.0
2018-02-02 10:20:00,15.83,15.85,15.8,15.82,534255.0,15.83,15.85,15.8,15.82,534255.0
2018-02-02 10:30:00,15.81,15.83,15.77,15.8,1111899.0,15.81,15.83,15.77,15.8,1111899.0
2018-02-02 10:40:00,15.8,15.8,15.77,15.8,326004.0,15.8,15.8,15.77,15.8,326004.0
2018-02-02 10:50:00,15.79,15.82,15.78,15.81,437444.0,15.79,15.82,15.78,15.81,437444.0
2018-02-02 11:00:00,15.81,15.82,15.77,15.79,370479.0,15.81,15.82,15.77,15.79,370479.0
2018-02-02 11:10:00,15.79,15.81,15.75,15.77,291609.0,15.79,15.81,15.75,15.77,291609.0
2018-02-02 11:20:00,15.76,15.76,15.73,15.73,591742.0,15.76,15.76,15.73,15.73,591742.0
2018-02-02 11:30:00,15.73,15.79,15.73,15.78,350431.0,15.73,15.79,15.73,15.78,350431.0
2018-02-02 11:40:00,15.79,15.8,15.76,15.78,184010.0,15.79,15.8,15.76,15.78,184010.0
2018-02-02 11:50:00,15.79,15.8,15.77,15.78,215263.0,15.79,15.8,15.77,15.78,215263.0
2018-02-02 12:00:00,15.78,15.81,15.77,15.81,73571.0,15.78,15.81,15.77,15.81,73571.0
2018-02-02 12:10:00,15.81,15.84,15.8,15.83,113128.0,15.81,15.84,15.8,15.83,113128.0
2018-02-02 12:20:00,15.83,15.88,15.82,15.87,260610.0,15.83,15.88,15.82,15.87,260610.0
2018-02-02 12:30:00,15.86,15.87,15.84,15.86,148387.0,15.86,15.87,15.84,15.86,148387.0
2018-02-02 12:40:00,15.86,15.86,15.84,15.86,114534.0,15.86,15.86,15.84,15.86,114534.0
2018-02-02 12:50:00,15.86,15.86,15.84,15.84,45473.0,15.86,15.86,15.84,15.84,45473.0
2018-02-02 13:00:00,15.85,15.86,15.82,15.86,194383.0,15.85,15.86,15.82,15.86,194383.0
2018-02-02 13:10:00,15.86,15.86,15.81,15.82,175060.0,15.86,15.86,15.81,15.82,175060.0
2018-02-02 13:20:00,15.82,15.83,15.79,15.8,399684.0,15.82,15.83,15.79,15.8,399684.0
2018-02-02 13:30:00,15.8,15.82,15.78,15.81,109582.0,15.8,15.82,15.78,15.81,109582.0
2018-02-02 13:40:00,15.81,15.82,15.76,15.77,266003.0,15.81,15.82,15.76,15.77,266003.0
2018-02-02 13:50:00,15.77,15.77,15.74,15.75,115244.0,15.77,15.77,15.74,15.75,115244.0
2018-02-02 14:00:00,15.75,15.76,15.72,15.75,227230.0,15.75,15.76,15.72,15.75,227230.0
2018-02-02 14:10:00,15.75,15.77,15.68,15.71,451659.0,15.75,15.77,15.68,15.71,451659.0
2018-02-02 14:20:00,15.7,15.71,15.67,15.68,403688.0,15.7,15.71,15.67,15.68,403688.0
2018-02-02 14:30:00,15.68,15.73,15.68,15.72,518173.0,15.68,15.73,15.68,15.72,518173.0
2018-02-02 14:40:00,15.72,15.72,15.68,15.69,787550.0,15.72,15.72,15.68,15.69,787550.0
2018-02-02 14:50:00,15.68,15.69,15.64,15.66,584763.0,15.68,15.69,15.64,15.66,584763.0
2018-02-02 15:00:00,15.66,15.66,15.63,15.65,233608.0,15.66,15.66,15.63,15.65,233608.0
2018-02-02 15:10:00,15.65,15.7,15.64,15.69,307154.0,15.65,15.7,15.64,15.69,307154.0
2018-02-02 15:20:00,15.69,15.71,15.68,15.71,248330.0,15.69,15.71,15.68,15.71,248330.0
2018-02-02 15:30:00,15.71,15.71,15.66,15.67,547893.0,15.71,15.71,15.66,15.67,547893.0
2018-02-02 15:40:00,15.66,15.67,15.63,15.64,361089.0,15.66,15.67,15.63,15.64,361089.0
2018-02-02 15:50:00,15.64,15.65,15.63,15.65,1333087.0,15.64,15.65,15.63,15.65,1333087.0
2018-02-05 09:30:00,15.91,15.92,15.89,15.91,658723.0,15.91,15.92,15.89,15.91,658723.0
2018-02-05 09:40:00,15.9,15.92,15.89,15.89,437240.0,15.9,15.92,15.89,15.89,437240.0
2018-02-05 09:50:00,15.9,15.9,15.86,15.89,301758.0,15.9,15.9,15.86,15.89,301758.0
2018-02-05 10:00:00,15.88,15.91,15.86,15.9,479311.0,15.88,15.91,15.86,15.9,479311.0
2018-02-05 10:10:00,15.9,15.93,15.9,15.91,143796.0,15.9,15.93,15.9,15.91,143796.0
2018-02-05 10:20:00,15.9,15.92,15.89,15.89,262096.0,15.9,15.92,15.89,15.89,262096.0
2018-02-05 10:30:00,15.89,15.9,15.86,15.88,157589.0,15.89,15.9,15.86,15.88,157589.0
2018-02-05 10:40:00,15.88,15.89,15.85,15.89,176418.0,15.88,15.89,15.85,15.89,176418.0
2018-02-05 10:50:00,15.89,15.89,15.85,15.85,217089.0,15.89,15.89,15.85,15.85,217089.0
2018-02-05 11:00:00,15.86,15.87,15.83,15.87,241256.0,15.86,15.87,15.83,15.87,241256.0
2018-02-05 11:10:00,15.87,15.88,15.82,15.83,593032.0,15.87,15.88,15.82,15.83,593032.0
2018-02-05 11:20:00,15.83,15.85,15.83,15.84,166283.0,15.83,15.85,15.83,15.84,166283.0
2018-02-05 11:30:00,15.85,15.86,15.82,15.84,127584.0,15.85,15.86,15.82,15.84,127584.0
2018-02-05 11:40:00,15.83,15.84,15.8,15.81,162102.0,15.83,15.84,15.8,15.81,162102.0
2018-02-05 11:50:00,15.81,15.85,15.8,15.85,227355.0,15.81,15.85,15.8,15.85,227355.0
2018-02-05 12:00:00,15.85,15.86,15.83,15.84,100979.0,15.85,15.86,15.83,15.84,100979.0
2018-02-05 12:10:00,15.84,15.84,15.82,15.83,64581.0,15.84,15.84,15.82,15.83,64581.0
2018-02-05 12:20:00,15.84,15.84,15.81,15.83,128418.0,15.84,15.84,15.81,15.83,128418.0
2018-02-05 12:30:00,15.83,15.83,15.81,15.82,158858.0,15.83,15.83,15.81,15.82,158858.0
2018-02-05 12:40:00,15.81,15.82,15.8,15.81,162703.0,15.81,15.82,15.8,15.81,162703.0
2018-02-05 12:50:00,15.81,15.82,15.8,15.81,44146.0,15.81,15.82,15.8,15.81,44146.0
2018-02-05 13:00:00,15.8,15.81,15.78,15.79,100668.0,15.8,15.81,15.78,15.79,100668.0
2018-02-05 13:10:00,15.79,15.79,15.76,15.78,243534.0,15.79,15.79,15.76,15.78,243534.0
2018-02-05 13:20:00,15.77,15.78,15.73,15.74,236956.0,15.77,15.78,15.73,15.74,236956.0
2018-02-05 13:30:00,15.74,15.79,15.73,15.79,185643.0,15.74,15.79,15.73,15.79,185643.0
2018-02-05 13:40:00,15.79,15.8,15.78,15.79,62649.0,15.79,15.8,15.78,15.79,62649.0
2018-02-05 13:50:00,15.79,15.8,15.77,15.79,84534.0,15.79,15.8,15.77,15.79,84534.0
2018-02-05 14:00:00,15.79,15.79,15.77,15.78,92844.0,15.79,15.79,15.77,15.78,92844.0
2018-02-05 14:10:00,15.78,15.79,15.76,15.77,70290.0,15.78,15.79,15.76,15.77,70290.0
2018-02-05 14:20:00,15.77,15.77,15.76,15.77,70461.0,15.77,15.77,15.76,15.77,70461.0
2018-02-05 14:30:00,15.76,15.77,15.74,15.76,95907.0,15.76,15.77,15.74,15.76,95907.0
2018-02-05 14:40:00,15.76,15.76,15.74,15.75,105590.0,15.76,15.76,15.74,15.75,105590.0
2018-02-05 14:50:00,15.74,15.75,15.73,15.73,158083.0,15.74,15.75,15.73,15.73,158083.0
2018-02-05 15:00:00,15.73,15.86,15.72,15.83,1187658.0,15.73,15.86,15.72,15.83,1187658.0
2018-02-05 15:10:00,15.83,15.85,15.78,15.83,879892.0,15.83,15.85,15.78,15.83,879892.0
2018-02-05 15:20:00,15.83,15.83,15.79,15.81,781785.0,15.83,15.83,15.79,15.81,781785.0
2018-02-05 15:30:00,15.81,15.82,15.76,15.79,432299.0,15.81,15.82,15.76,15.79,432299.0
2018-02-05 15:40:00,15.79,15.81,15.76,15.76,429619.0,15.79,15.81,15.76,15.76,429619.0
2018-02-05 15:50:00,15.76,15.78,15.74,15.74,693310.0,15.76,15.78,15.74,15.74,693310.0
2018-02-06 09:30:00,15.75,15.75,15.7,15.72,900442.0,15.75,15.75,15.7,15.72,900442.0
2018-02-06 09:40:00,15.72,15.76,15.71,15.75,346891.0,15.72,15.76,15.71,15.75,346891.0
2018-02-06 09:50:00,15.75,15.75,15.7,15.72,292237.0,15.75,15.75,15.7,15.72,292237.0
2018-02-06 10:00:00,15.72,15.75,15.71,15.72,249053.0,15.72,15.75,15.71,15.72,249053.0
2018-02-06 10:10:00,15.73,15.73,15.67,15.7,615273.0,15.73,15.73,15.67,15.7,615273.0
2018-02-06 10:20:00,15.7,15.71,15.67,15.7,434260.0,15.7,15.71,15.67,15.7,434260.0
2018-02-06 10:30:00,15.7,15.71,15.67,15.68,300695.0,15.7,15.71,15.67,15.68,300695.0
2018-02-06 10:40:00,15.68,15.72,15.67,15.7,338379.0,15.68,15.72,15.67,15.7,338379.0
2018-02-06 10:50:00,15.71,15.71,15.67,15.71,349950.0,15.71,15.71,15.67,15.71,349950.0
2018-02-06 11:00:00,15.71,15.71,15.67,15.67,108117.0,15.71,15.71,15.67,15.67,108117.0
2018-02-06 11:10:00,15.67,15.68,15.65,15.68,295944.0,15.67,15.68,15.65,15.68,295944.0
2018-02-06 11:20:00,15.67,15.72,15.67,15.72,253670.0,15.67,15.72,15.67,15.72,253670.0
2018-02-06 11:30:00,15.72,15.74,15.7,15.71,275474.0,15.72,15.74,15.7,15.71,275474.0
2018-02-06 11:40:00,15.7,15.74,15.69,15.72,149326.0,15.7,15.74,15.69,15.72,149326.0
2018-02-06 11:50:00,15.71,15.72,15.69,15.71,93127.0,15.71,15.72,15.69,15.71,93127.0
2018-02-06 12:00:00,15.71,15.73,15.69,15.72,76041.0,15.71,15.73,15.69,15.72,76041.0
2018-02-06 12:10:00,15.72,15.74,15.7,15.73,110395.0,15.72,15.74,15.7,15.73,110395.0
2018-02-06 12:20:00,15.73,15.74,15.72,15.73,147033.0,15.73,15.74,15.72,15.73,147033.0
2018-02-06 12:30:00,15.73,15.74,15.7,15.71,288784.0,15.73,15.74,15.7,15.71,288784.0
2018-02-06 12:40:00,15.71,15.72,15.69,15.71,86232.0,15.71,15.72,15.69,15.71,86232.0
2018-02-06 12:50:00,15.72,15.72,15.68,15.68,68359.0,15.72,15.72,15.68,15.68,68359.0
2018-02-06 13:00:00,15.68,15.7,15.67,15.7,111200.0,15.68,15.7,15.67,15.7,111200.0
2018-02-06 13:10:00,15.7,15.71,15.67,15.71,138181.0,15.7,15.71,15.67,15.71,138181.0
2018-02-06 13:20:00,15.71,15.71,15.66,15.67,179748.0,15.71,15.71,15.66,15.67,179748.0
2018-02-06 13:30:00,15.68,15.69,15.63,15.67,212745.0,15.68,15.69,15.63,15.67,212745.0
2018-02-06 13:40:00,15.67,15.68,15.65,15.66,115381.0,15.67,15.68,15.65,15.66,115381.0
2018-02-06 13:50:00,15.65,15.67,15.63,15.67,138077.0,15.65,15.67,15.63,15.67,138077.0
2018-02-06 14:00:00,15.67,15.68,15.66,15.67,121860.0,15.67,15.68,15.66,15.67,121860.0
2018-02-06 14:10:00,15.67,15.68,15.66,15.67,225477.0,15.67,15.68,15.66,15.67,225477.0
2018-02-06 14:20:00,15.67,15.67,15.64,15.65,68694.0,15.67,15.67,15.64,15.65,68694.0
2018-02-06 14:30:00,15.65,15.66,15.64,15.66,74147.0,15.65,15.66,15.64,15.66,74147.0
2018-02-06 14:40:00,15.66,15.7,15.65,15.69,235466.0,15.66,15.7,15.65,15.69,235466.0
2018-02-06 14:50:00,15.69,15.7,15.68,15.7,116262.0,15.69,15.7,15.68,15.7,116262.0
2018-02-06 15:00:00,15.7,15.7,15.65,15.67,696486.0,15.7,15.7,15.65,15.67,696486.0
2018-02-06 15:10:00,15.66,15.68,15.64,15.66,192803.0,15.66,15.68,15.64,15.66,192803.0
2018-02-06 15:20:00,15.65,15.67,15.64,15.65,155611.0,15.65,15.67,15.64,15.65,155611.0
2018-02-06 15:30:00,15.65,15.66,15.64,15.66,242865.0,15.65,15.66,15.64,15.66,242865.0
2018-02-06 15:40:00,15.66,15.68,15.65,15.67,245013.0,15.66,15.68,15.65,15.67,245013.0
2018-02-06 15:50:00,15.67,15.67,15.64,15.66,685561.0,15.67,15.67,15.64,15.66,685561.0
2018-02-07 09:30:00,15.53,15.58,15.48,15.51,1104477.0,15.53,15.58,15.48,15.51,1104477.0
2018-02-07 09:40:00,15.52,15.54,15.5,15.52,261043.0,15.52,15.54,15.5,15.52,261043.0
2018-02-07 09:50:00,15.52,15.58,15.52,15.55,285491.0,15.52,15.58,15.52,15.55,285491.0
2018-02-07 10:00:00,15.56,15.57,15.52,15.57,601746.0,15.56,15.57,15.52,15.57,601746.0
2018-02-07 10:10:00,15.57,15.57,15.52,15.53,262678.0,15.57,15.57,15.52,15.53,262678.0
2018-02-07 10:20:00,15.53,15.54,15.5,15.51,338613.0,15.53,15.54,15.5,15.51,338613.0
2018-02-07 10:30:00,15.51,15.51,15.49,15.49,314878.0,15.51,15.51,15.49,15.49,314878.0
2018-02-07 10:40:00,15.5,15.5,15.48,15.49,136259.0,15.5,15.5,15.48,15.49,136259.0
2018-02-07 10:50:00,15.49,15.5,15.46,15.49,217334.0,15.49,15.5,15.46,15.49,217334.0
2018-02-07 11:00:00,15.48,15.52,15.47,15.52,199450.0,15.48,15.52,15.47,15.52,199450.0
2018-02-07 11:10:00,15.52,15.54,15.51,15.53,186305.0,15.52,15.54,15.51,15.53,186305.0
2018-02-07 11:20:00,15.52,15.53,15.51,15.51,73891.0,15.52,15.53,15.51,15.51,73891.0
2018-02-07 11:30:00,15.51,15.53,15.49,15.49,102300.0,15.51,15.53,15.49,15.49,102300.0
2018-02-07 11:40:00,15.5,15.51,15.48,15.5,399249.0,15.5,15.51,15.48,15.5,399249.0
2018-02-07 11:50:00,15.49,15.5,15.47,15.48,240733.0,15.49,15.5,15.47,15.48,240733.0
2018-02-07 12:00:00,15.48,15.51,15.47,15.49,172263.0,15.48,15.51,15.47,15.49,172263.0
2018-02-07 12:10:00,15.5,15.55,15.49,15.51,363875.0,15.5,15.55,15.49,15.51,363875.0
2018-02-07 12:20:00,15.52,15.53,15.51,15.51,78718.0,15.52,15.53,15.51,15.51,78718.0
2018-02-07 12:30:00,15.52,15.53,15.5,15.51,110711.0,15.52,15.53,15.5,15.51,110711.0
2018-02-07 12:40:00,15.51,15.52,15.48,15.48,286329.0,15.51,15.52,15.48,15.48,286329.0
2018-02-07 12:50:00,15.48,15.49,15.46,15.46,353484.0,15.48,15.49,15.46,15.46,353484.0
2018-02-07 13:00:00,15.46,15.48,15.43,15.45,372170.0,15.46,15.48,15.43,15.45,372170.0
2018-02-07 13:10:00,15.44,15.46,15.41,15.43,268185.0,15.44,15.46,15.41,15.43,268185.0
2018-02-07 13:20:00,15.43,15.44,15.34,15.38,905121.0,15.43,15.44,15.34,15.38,905121.0
2018-02-07 13:30:00,15.38,15.45,15.38,15.43,161138.0,15.38,15.45,15.38,15.43,161138.0
2018-02-07 13:40:00,15.42,15.43,15.38,15.43,249080.0,15.42,15.43,15.38,15.43,249080.0
2018-02-07 13:50:00,15.42,15.43,15.38,15.41,133891.0,15.42,15.43,15.38,15.41,133891.0
2018-02-07 14:00:00,15.4,15.41,15.38,15.4,120751.0,15.4,15.41,15.38,15.4,120751.0
2018-02-07 14:10:00,15.4,15.42,15.39,15.41,182199.0,15.4,15.42,15.39,15.41,182199.0
2018-02-07 14:20:00,15.41,15.43,15.4,15.41,127657.0,15.41,15.43,15.4,15.41,127657.0
2018-02-07 14:30:00,15.42,15.42,15.4,15.4,74541.0,15.42,15.42,15.4,15.4,74541.0
2018-02-07 14:40:00,15.41,15.41,15.39,15.4,60886.0,15.41,15.41,15.39,15.4,60886.0
2018-02-07 14:50:00,15.4,15.42,15.38,15.41,140098.0,15.4,15.42,15.38,15.41,140098.0
2018-02-07 15:00:00,15.41,15.41,15.39,15.4,86041.0,15.41,15.41,15.39,15.4,86041.0
2018-02-07 15:10:00,15.4,15.44,15.39,15.42,348125.0,15.4,15.44,15.39,15.42,348125.0
2018-02-07 15:20:00,15.42,15.42,15.4,15.42,155578.0,15.42,15.42,15.4,15.42,155578.0
2018-02-07 15:30:00,15.42,15.44,15.4,15.44,421979.0,15.42,15.44,15.4,15.44,421979.0
2018-02-07 15:40:00,15.44,15.44,15.43,15.44,269937.0,15.44,15.44,15.43,15.44,269937.0
2018-02-07 15:50:00,15.44,15.44,15.4,15.41,847305.0,15.44,15.44,15.4,15.41,847305.0
2018-02-08 09:30:00,15.52,15.52,15.49,15.51,631051.0,15.52,15.52,15.49,15.51,631051.0
2018-02-08 09:40:00,15.5,15.5,15.44,15.47,559356.0,15.5,15.5,15.44,15.47,559356.0
2018-02-08 09:50:00,15.47,15.5,15.46,15.48,165679.0,15.47,15.5,15.46,15.48,165679.0
2018-02-08 10:00:00,15.48,15.48,15.44,15.45,425311.0,15.48,15.48,15.44,15.45,425311.0
2018-02-08 10:10:00,15.45,15.47,15.43,15.43,261384.0,15.45,15.47,15.43,15.43,261384.0
2018-02-08 10:20:00,15.43,15.46,15.41,15.43,222889.0,15.43,15.46,15.41,15.43,222889.0
2018-02-08 10:30:00,15.44,15.46,15.42,15.46,171737.0,15.44,15.46,15.42,15.46,171737.0
2018-02-08 10:40:00,15.46,15.47,15.44,15.45,202466.0,15.46,15.47,15.44,15.45,202466.0
2018-02-08 10:50:00,15.44,15.44,15.41,15.43,214730.0,15.44,15.44,15.41,15.43,214730.0
2018-02-08 11:00:00,15.43,15.46,15.42,15.45,143948.0,15.43,15.46,15.42,15.45,143948.0
2018-02-08 11:10:00,15.45,15.48,15.44,15.47,269277.0,15.45,15.48,15.44,15.47,269277.0
2018-02-08 11:20:00,15.46,15.47,15.43,15.44,200938.0,15.46,15.47,15.43,15.44,200938.0
2018-02-08 11:30:00,15.45,15.47,15.43,15.46,193954.0,15.45,15.47,15.43,15.46,193954.0
2018-02-08 11:40:00,15.47,15.49,15.45,15.46,117805.0,15.47,15.49,15.45,15.46,117805.0
2018-02-08 11:50:00,15.46,15.48,15.45,15.46,76687.0,15.46,15.48,15.45,15.46,76687.0
2018-02-08 12:00:00,15.46,15.48,15.45,15.47,52864.0,15.46,15.48,15.45,15.47,52864.0
2018-02-08 12:10:00,15.47,15.49,15.46,15.49,121241.0,15.47,15.49,15.46,15.49,121241.0
2018-02-08 12:20:00,15.49,15.52,15.48,15.51,132761.0,15.49,15.52,15.48,15.51,132761.0
2018-02-08 12:30:00,15.52,15.54,15.49,15.49,335853.0,15.52,15.54,15.49,15.49,335853.0
2018-02-08 12:40:00,15.5,15.5,15.47,15.48,134490.0,15.5,15.5,15.47,15.48,134490.0
2018-02-08 12:50:00,15.48,15.49,15.46,15.48,234717.0,15.48,15.49,15.46,15.48,234717.0
2018-02-08 13:00:00,15.48,15.48,15.46,15.47,147282.0,15.48,15.48,15.46,15.47,147282.0
2018-02-08 13:10:00,15.47,15.48,15.44,15.45,219045.0,15.47,15.48,15.44,15.45,219045.0
2018-02-08 13:20:00,15.45,15.46,15.43,15.44,69801.0,15.45,15.46,15.43,15.44,69801.0
2018-02-08 13:30:00,15.44,15.46,15.43,15.45,84897.0,15.44,15.46,15.43,15.45,84897.0
2018-02-08 13:40:00,15.45,15.5,15.44,15.5,88969.0,15.45,15.5,15.44,15.5,88969.0
2018-02-08 13:50:00,15.5,15.52,15.49,15.5,110502.0,15.5,15.52,15.49,15.5,110502.0
2018-02-08 14:00:00,15.5,15.51,15.49,15.5,37723.0,15.5,15.51,15.49,15.5,37723.0
2018-02-08 14:10:00,15.51,15.52,15.5,15.52,34331.0,15.51,15.52,15.5,15.52,34331.0
2018-02-08 14:20:00,15.52,15.52,15.51,15.52,62132.0,15.52,15.52,15.51,15.52,62132.0
2018-02-08 14:30:00,15.52,15.52,15.49,15.5,83441.0,15.52,15.52,15.49,15.5,83441.0
2018-02-08 14:40:00,15.49,15.5,15.48,15.49,63481.0,15.49,15.5,15.48,15.49,63481.0
2018-02-08 14:50:00,15.49,15.49,15.46,15.48,95080.0,15.49,15.49,15.46,15.48,95080.0
2018-02-08 15:00:00,15.48,15.5,15.48,15.5,76787.0,15.48,15.5,15.48,15.5,76787.0
2018-02-08 15:10:00,15.5,15.5,15.46,15.46,94818.0,15.5,15.5,15.46,15.46,94818.0
2018-02-08 15:20:00,15.46,15.48,15.46,15.48,119507.0,15.46,15.48,15.46,15.48,119507.0
2018-02-08 15:30:00,15.47,15.49,15.46,15.46,279085.0,15.47,15.49,15.46,15.46,279085.0
2018-02-08 15:40:00,15.46,15.47,15.44,15.45,296737.0,15.46,15.47,15.44,15.45,296737.0
2018-02-08 15:50:00,15.45,15.46,15.44,15.46,333002.0,15.45,15.46,15.44,15.46,333002.0
2018-02-09 09:30:00,15.4,15.4,15.35,15.37,278284.0,15.4,15.4,15.35,15.37,278284.0
2018-02-09 09:40:00,15.36,15.39,15.35,15.39,246655.0,15.36,15.39,15.35,15.39,246655.0
2018-02-09 09:50:00,15.39,15.4,15.38,15.39,140190.0,15.39,15.4,15.38,15.39,140190.0
2018-02-09 10:00:00,15.4,15.4,15.35,15.36,140074.0,15.4,15.4,15.35,15.36,140074.0
2018-02-09 10:10:00,15.36,15.36,15.33,15.35,277150.0,15.36,15.36,15.33,15.35,277150.0
2018-02-09 10:20:00,15.35,15.35,15.29,15.32,497629.0,15.35,15.35,15.29,15.32,497629.0
2018-02-09 10:30:00,15.31,15.32,15.29,15.29,466531.0,15.31,15.32,15.29,15.29,466531.0
2018-02-09 10:40:00,15.29,15.34,15.29,15.34,231916.0,15.29,15.34,15.29,15.34,231916.0
2018-02-09 10:50:00,15.34,15.39,15.33,15.34,343981.0,15.34,15.39,15.33,15.34,343981.0
2018-02-09 11:00:00,15.34,15.35,15.31,15.32,160483.0,15.34,15.35,15.31,15.32,160483.0
2018-02-09 11:10:00,15.32,15.33,15.3,15.32,105733.0,15.32,15.33,15.3,15.32,105733.0
2018-02-09 11:20:00,15.32,15.34,15.3,15.34,158488.0,15.32,15.34,15.3,15.34,158488.0
2018-02-09 11:30:00,15.33,15.35,15.31,15.34,141495.0,15.33,15.35,15.31,15.34,141495.0
2018-02-09 11:40:00,15.34,15.35,15.32,15.35,109273.0,15.34,15.35,15.32,15.35,109273.0
2018-02-09 11:50:00,15.35,15.39,15.34,15.36,210859.0,15.35,15.39,15.34,15.36,210859.0
2018-02-09 12:00:00,15.36,15.38,15.34,15.35,80197.0,15.36,15.38,15.34,15.35,80197.0
2018-02-09 12:10:00,15.35,15.36,15.32,15.33,78558.0,15.35,15.36,15.32,15.33,78558.0
2018-02-09 12:20:00,15.33,15.34,15.32,15.33,95022.0,15.33,15.34,15.32,15.33,95022.0
2018-02-09 12:30:00,15.33,15.33,15.3,15.32,176207.0,15.33,15.33,15.3,15.32,176207.0
2018-02-09 12:40:00,15.31,15.32,15.29,15.29,224184.0,15.31,15.32,15.29,15.29,224184.0
2018-02-09 12:50:00,15.29,15.3,15.27,15.27,208062.0,15.29,15.3,15.27,15.27,208062.0
2018-02-09 13:00:00,15.27,15.3,15.27,15.28,153952.0,15.27,15.3,15.27,15.28,153952.0
2018-02-09 13:10:00,15.29,15.3,15.27,15.29,175408.0,15.29,15.3,15.27,15.29,175408.0
2018-02-09 13:20:00,15.29,15.3,15.26,15.28,374690.0,15.29,15.3,15.26,15.28,374690.0
2018-02-09 13:30:00,15.28,15.31,15.28,15.31,169509.0,15.28,15.31,15.28,15.31,169509.0
2018-02-09 13:40:00,15.31,15.34,15.31,15.33,170400.0,15.31,15.34,15.31,15.33,170400.0
2018-02-09 13:50:00,15.33,15.36,15.33,15.35,158444.0,15.33,15.36,15.33,15.35,158444.0
2018-02-09 14:00:00,15.35,15.37,15.34,15.37,189250.0,15.35,15.37,15.34,15.37,189250.0
2018-02-09 14:10:00,15.37,15.38,15.36,15.37,142352.0,15.37,15.38,15.36,15.37,142352.0
2018-02-09 14:20:00,15.38,15.38,15.35,15.36,193532.0,15.38,15.38,15.35,15.36,193532.0
2018-02-09 14:30:00,15.36,15.37,15.33,15.35,121647.0,15.36,15.37,15.33,15.35,121647.0
2018-02-09 14:40:00,15.35,15.36,15.33,15.34,144618.0,15.35,15.36,15.33,15.34,144618.0
2018-02-09 14:50:00,15.34,15.36,15.33,15.36,161947.0,15.34,15.36,15.33,15.36,161947.0
2018-02-09 15:00:00,15.36,15.37,15.35,15.36,128371.0,15.36,15.37,15.35,15.36,128371.0
2018-02-09 15:10:00,15.35,15.36,15.34,15.36,103454.0,15.35,15.36,15.34,15.36,103454.0
2018-02-09 15:20:00,15.36,15.37,15.35,15.36,196285.0,15.36,15.37,15.35,15.36,196285.0
2018-02-09 15:30:00,15.36,15.36,15.35,15.36,125433.0,15.36,15.36,15.35,15.36,125433.0
2018-02-09 15:40:00,15.36,15.38,15.35,15.38,417376.0,15.36,15.38,15.35,15.38,417376.0
2018-02-09 15:50:00,15.38,15.4,15.37,15.38,523254.0,15.38,15.4,15.37,15.38,523254.0
2018-02-12 09:30:00,15.51,15.56,15.49,15.56,2535852.0,15.51,15.56,15.49,15.56,2535852.0
2018-02-12 09:40:00,15.55,15.61,15.54,15.59,885838.0,15.55,15.61,15.54,15.59,885838.0
2018-02-12 09:50:00,15.59,15.61,15.58,15.6,261048.0,15.59,15.61,15.58,15.6,261048.0
2018-02-12 10:00:00,15.61,15.61,15.59,15.6,377973.0,15.61,15.61,15.59,15.6,377973.0
2018-02-12 10:10:00,15.59,15.6,15.57,15.6,379495.0,15.59,15.6,15.57,15.6,379495.0
2018-02-12 10:20:00,15.59,15.6,15.55,15.57,174469.0,15.59,15.6,15.55,15.57,174469.0
2018-02-12 10:30:00,15.57,15.64,15.56,15.59,488541.0,15.57,15.64,15.56,15.59,488541.0
2018-02-12 10:40:00,15.59,15.61,15.57,15.6,230504.0,15.59,15.61,15.57,15.6,230504.0
2018-02-12 10:50:00,15.61,15.61,15.59,15.6,114001.0,15.61,15.61,15.59,15.6,114001.0
2018-02-12 11:00:00,15.6,15.6,15.56,15.58,179845.0,15.6,15.6,15.56,15.58,179845.0
2018-02-12 11:10:00,15.58,15.6,15.58,15.59,82401.0,15.58,15.6,15.58,15.59,82401.0
2018-02-12 11:20:00,15.59,15.62,15.58,15.61,76869.0,15.59,15.62,15.58,15.61,76869.0
2018-02-12 11:30:00,15.61,15.62,15.59,15.6,119490.0,15.61,15.62,15.59,15.6,119490.0
2018-02-12 11:40:00,15.6,15.6,15.58,15.59,83196.0,15.6,15.6,15.58,15.59,83196.0
2018-02-12 11:50:00,15.59,15.61,15.58,15.61,85755.0,15.59,15.61,15.58,15.61,85755.0
2018-02-12 12:00:00,15.61,15.62,15.6,15.62,48888.0,15.61,15.62,15.6,15.62,48888.0
2018-02-12 12:10:00,15.62,15.67,15.61,15.65,204362.0,15.62,15.67,15.61,15.65,204362.0
2018-02-12 12:20:00,15.65,15.67,15.65,15.66,99436.0,15.65,15.67,15.65,15.66,99436.0
2018-02-12 12:30:00,15.66,15.66,15.64,15.65,157969.0,15.66,15.66,15.64,15.65,157969.0
2018-02-12 12:40:00,15.64,15.66,15.64,15.65,128883.0,15.64,15.66,15.64,15.65,128883.0
2018-02-12 12:50:00,15.64,15.66,15.63,15.66,151834.0,15.64,15.66,15.63,15.66,151834.0
2018-02-12 13:00:00,15.66,15.68,15.65,15.67,249510.0,15.66,15.68,15.65,15.67,249510.0
2018-02-12 13:10:00,15.66,15.67,15.65,15.67,84260.0,15.66,15.67,15.65,15.67,84260.0
2018-02-12 13:20:00,15.66,15.68,15.63,15.65,146032.0,15.66,15.68,15.63,15.65,146032.0
2018-02-12 13:30:00,15.66,15.67,15.63,15.63,65928.0,15.66,15.67,15.63,15.63,65928.0
2018-02-12 13:40:00,15.62,15.63,15.61,15.63,53263.0,15.62,15.63,15.61,15.63,53263.0
2018-02-12 13:50:00,15.63,15.63,15.62,15.63,102975.0,15.63,15.63,15.62,15.63,102975.0
2018-02-12 14:00:00,15.63,15.64,15.62,15.63,128274.0,15.63,15.64,15.62,15.63,128274.0
2018-02-12 14:10:00,15.63,15.63,15.61,15.63,107806.0,15.63,15.63,15.61,15.63,107806.0
2018-02-12 14:20:00,15.62,15.63,15.61,15.62,85899.0,15.62,15.63,15.61,15.62,85899.0
2018-02-12 14:30:00,15.62,15.64,15.61,15.62,176006.0,15.62,15.64,15.61,15.62,176006.0
2018-02-12 14:40:00,15.62,15.62,15.61,15.61,87548.0,15.62,15.62,15.61,15.61,87548.0
2018-02-12 14:50:00,15.62,15.62,15.58,15.59,150070.0,15.62,15.62,15.58,15.59,150070.0
2018-02-12 15:00:00,15.59,15.61,15.58,15.61,114938.0,15.59,15.61,15.58,15.61,114938.0
2018-02-12 15:10:00,15.61,15.63,15.6,15.63,184097.0,15.61,15.63,15.6,15.63,184097.0
2018-02-12 15:20:00,15.63,15.64,15.61,15.62,162019.0,15.63,15.64,15.61,15.62,162019.0
2018-02-12 15:30:00,15.62,15.63,15.6,15.6,142743.0,15.62,15.63,15.6,15.6,142743.0
2018-02-12 15:40:00,15.6,15.61,15.59,15.6,456810.0,15.6,15.61,15.59,15.6,456810.0
2018-02-12 15:50:00,15.61,15.61,15.57,15.57,511881.0,15.61,15.61,15.57,15.57,511881.0
2018-02-13 09:30:00,15.59,15.6,15.52,15.53,359240.0,15.59,15.6,15.52,15.53,359240.0
2018-02-13 09:40:00,15.53,15.55,15.51,15.53,200855.0,15.53,15.55,15.51,15.53,200855.0
2018-02-13 09:50:00,15.53,15.59,15.52,15.59,148626.0,15.53,15.59,15.52,15.59,148626.0
2018-02-13 10:00:00,15.59,15.61,15.58,15.59,129064.0,15.59,15.61,15.58,15.59,129064.0
2018-02-13 10:10:00,15.59,15.6,15.57,15.59,237172.0,15.59,15.6,15.57,15.59,237172.0
2018-02-13 10:20:00,15.59,15.66,15.59,15.63,308050.0,15.59,15.66,15.59,15.63,308050.0
2018-02-13 10:30:00,15.63,15.66,15.62,15.65,218847.0,15.63,15.66,15.62,15.65,218847.0
2018-02-13 10:40:00,15.65,15.65,15.61,15.62,246134.0,15.65,15.65,15.61,15.62,246134.0
2018-02-13 10:50:00,15.62,15.63,15.61,15.62,88314.0,15.62,15.63,15.61,15.62,88314.0
2018-02-13 11:00:00,15.62,15.64,15.61,15.62,133826.0,15.62,15.64,15.61,15.62,133826.0
2018-02-13 11:10:00,15.61,15.64,15.61,15.64,154628.0,15.61,15.64,15.61,15.64,154628.0
2018-02-13 11:20:00,15.64,15.64,15.59,15.6,343977.0,15.64,15.64,15.59,15.6,343977.0
2018-02-13 11:30:00,15.61,15.62,15.6,15.61,95627.0,15.61,15.62,15.6,15.61,95627.0
2018-02-13 11:40:00,15.61,15.63,15.6,15.62,213546.0,15.61,15.63,15.6,15.62,213546.0
2018-02-13 11:50:00,15.63,15.64,15.6,15.63,194897.0,15.63,15.64,15.6,15.63,194897.0
2018-02-13 12:00:00,15.64,15.64,15.62,15.63,54148.0,15.64,15.64,15.62,15.63,54148.0
2018-02-13 12:10:00,15.64,15.64,15.62,15.63,72090.0,15.64,15.64,15.62,15.63,72090.0
2018-02-13 12:20:00,15.64,15.65,15.63,15.64,96450.0,15.64,15.65,15.63,15.64,96450.0
2018-02-13 12:30:00,15.63,15.64,15.63,15.64,14315.0,15.63,15.64,15.63,15.64,14315.0
2018-02-13 12:40:00,15.63,15.64,15.62,15.63,48801.0,15.63,15.64,15.62,15.63,48801.0
2018-02-13 12:50:00,15.63,15.64,15.62,15.63,49248.0,15.63,15.64,15.62,15.63,49248.0
2018-02-13 13:00:00,15.64,15.66,15.63,15.66,43814.0,15.64,15.66,15.63,15.66,43814.0
2018-02-13 13:10:00,15.65,15.66,15.63,15.65,137444.0,15.65,15.66,15.63,15.65,137444.0
2018-02-13 13:20:00,15.65,15.65,15.61,15.62,53868.0,15.65,15.65,15.61,15.62,53868.0
2018-02-13 13:30:00,15.62,15.63,15.61,15.63,46533.0,15.62,15.63,15.61,15.63,46533.0
2018-02-13 13:40:00,15.63,15.63,15.61,15.62,77887.0,15.63,15.63,15.61,15.62,77887.0
2018-02-13 13:50:00,15.61,15.62,15.6,15.62,61857.0,15.61,15.62,15.6,15.62,61857.0
2018-02-13 14:00:00,15.62,15.63,15.61,15.63,88422.0,15.62,15.63,15.61,15.63,88422.0
2018-02-13 14:10:00,15.63,15.63,15.6,15.62,57029.0,15.63,15.63,15.6,15.62,57029.0
2018-02-13 14:20:00,15.62,15.62,15.61,15.61,34712.0,15.62,15.62,15.61,15.61,34712.0
2018-02-13 14:30:00,15.62,15.63,15.61,15.62,80906.0,15.62,15.63,15.61,15.62,80906.0
2018-02-13 14:40:00,15.61,15.62,15.61,15.62,44841.0,15.61,15.62,15.61,15.62,44841.0
2018-02-13 14:50:00,15.61,15.63,15.61,15.63,72972.0,15.61,15.63,15.61,15.63,72972.0
2018-02-13 15:00:00,15.63,15.65,15.63,15.65,93372.0,15.63,15.65,15.63,15.65,93372.0
2018-02-13 15:10:00,15.65,15.66,15.63,15.65,94059.0,15.65,15.66,15.63,15.65,94059.0
2018-02-13 15:20:00,15.66,15.66,15.63,15.63,161021.0,15.66,15.66,15.63,15.63,161021.0
2018-02-13 15:30:00,15.63,15.65,15.63,15.63,117174.0,15.63,15.65,15.63,15.63,117174.0
2018-02-13 15:40:00,15.64,15.64,15.63,15.63,136863.0,15.64,15.64,15.63,15.63,136863.0
2018-02-13 15:50:00,15.63,15.64,15.61,15.61,287074.0,15.63,15.64,15.61,15.61,287074.0
2018-02-14 09:30:00,15.66,15.7,15.64,15.69,333079.0,15.66,15.7,15.64,15.69,333079.0
2018-02-14 09:40:00,15.69,15.71,15.66,15.67,182266.0,15.69,15.71,15.66,15.67,182266.0
2018-02-14 09:50:00,15.68,15.71,15.65,15.67,346381.0,15.68,15.71,15.65,15.67,346381.0
2018-02-14 10:00:00,15.66,15.78,15.66,15.77,1004557.0,15.66,15.78,15.66,15.77,1004557.0
2018-02-14 10:10:00,15.77,15.82,15.77,15.81,549310.0,15.77,15.82,15.77,15.81,549310.0
2018-02-14 10:20:00,15.81,15.84,15.78,15.82,776137.0,15.81,15.84,15.78,15.82,776137.0
2018-02-14 10:30:00,15.81,15.86,15.8,15.85,686403.0,15.81,15.86,15.8,15.85,686403.0
2018-02-14 10:40:00,15.86,15.87,15.82,15.86,348768.0,15.86,15.87,15.82,15.86,348768.0
2018-02-14 10:50:00,15.87,15.87,15.81,15.85,526920.0,15.87,15.87,15.81,15.85,526920.0
2018-02-14 11:00:00,15.85,15.86,15.79,15.8,212937.0,15.85,15.86,15.79,15.8,212937.0
2018-02-14 11:10:00,15.81,15.85,15.8,15.83,237111.0,15.81,15.85,15.8,15.83,237111.0
2018-02-14 11:20:00,15.84,15.85,15.82,15.84,178996.0,15.84,15.85,15.82,15.84,178996.0
2018-02-14 11:30:00,15.84,15.85,15.81,15.82,393460.0,15.84,15.85,15.81,15.82,393460.0
2018-02-14 11:40:00,15.82,15.85,15.8,15.8,160486.0,15.82,15.85,15.8,15.8,160486.0
2018-02-14 11:50:00,15.81,15.81,15.75,15.78,640041.0,15.81,15.81,15.75,15.78,640041.0
2018-02-14 12:00:00,15.77,15.79,15.75,15.78,204056.0,15.77,15.79,15.75,15.78,204056.0
2018-02-14 12:10:00,15.78,15.8,15.77,15.79,109701.0,15.78,15.8,15.77,15.79,109701.0
2018-02-14 12:20:00,15.79,15.82,15.79,15.81,136340.0,15.79,15.82,15.79,15.81,136340.0
2018-02-14 12:30:00,15.82,15.83,15.81,15.83,71447.0,15.82,15.83,15.81,15.83,71447.0
2018-02-14 12:40:00,15.83,15.85,15.82,15.85,336648.0,15.83,15.85,15.82,15.85,336648.0
2018-02-14 12:50:00,15.85,15.86,15.84,15.86,229386.0,15.85,15.86,15.84,15.86,229386.0
2018-02-14 13:00:00,15.86,15.89,15.85,15.88,101475.0,15.86,15.89,15.85,15.88,101475.0
2018-02-14 13:10:00,15.88,15.92,15.87,15.92,1192819.0,15.88,15.92,15.87,15.92,1192819.0
2018-02-14 13:20:00,15.92,15.97,15.91,15.94,502083.0,15.92,15.97,15.91,15.94,502083.0
2018-02-14 13:30:00,15.95,15.95,15.89,15.9,211751.0,15.95,15.95,15.89,15.9,211751.0
2018-02-14 13:40:00,15.9,15.93,15.88,15.91,245906.0,15.9,15.93,15.88,15.91,245906.0
2018-02-14 13:50:00,15.92,15.92,15.9,15.92,143697.0,15.92,15.92,15.9,15.92,143697.0
2018-02-14 14:00:00,15.92,15.94,15.91,15.93,159416.0,15.92,15.94,15.91,15.93,159416.0
2018-02-14 14:10:00,15.93,15.94,15.91,15.91,109075.0,15.93,15.94,15.91,15.91,109075.0
2018-02-14 14:20:00,15.92,15.93,15.91,15.92,126779.0,15.92,15.93,15.91,15.92,126779.0
2018-02-14 14:30:00,15.91,15.94,15.91,15.92,127342.0,15.91,15.94,15.91,15.92,127342.0
2018-02-14 14:40:00,15.92,15.93,15.91,15.93,120382.0,15.92,15.93,15.91,15.93,120382.0
2018-02-14 14:50:00,15.92,15.94,15.92,15.94,111809.0,15.92,15.94,15.92,15.94,111809.0
2018-02-14 15:00:00,15.94,15.94,15.92,15.93,219890.0,15.94,15.94,15.92,15.93,219890.0
2018-02-14 15:10:00,15.94,15.94,15.92,15.93,110431.0,15.94,15.94,15.92,15.93,110431.0
2018-02-14 15:20:00,15.93,15.93,15.91,15.92,129153.0,15.93,15.93,15.91,15.92,129153.0
2018-02-14 15:30:00,15.92,15.93,15.91,15.92,272185.0,15.92,15.93,15.91,15.92,272185.0
2018-02-14 15:40:00,15.92,15.93,15.89,15.9,425289.0,15.92,15.93,15.89,15.9,425289.0
2018-02-14 15:50:00,15.9,15.92,15.89,15.91,1055663.0,15.9,15.92,15.89,15.91,1055663.0
2018-02-15 09:30:00,15.91,15.91,15.86,15.87,442118.0,15.91,15.91,15.86,15.87,442118.0
2018-02-15 09:40:00,15.87,15.89,15.84,15.88,183930.0,15.87,15.89,15.84,15.88,183930.0
2018-02-15 09:50:00,15.88,15.89,15.86,15.87,94067.0,15.88,15.89,15.86,15.87,94067.0
2018-02-15 10:00:00,15.87,15.88,15.81,15.83,527441.0,15.87,15.88,15.81,15.83,527441.0
2018-02-15 10:10:00,15.84,15.84,15.75,15.77,443970.0,15.84,15.84,15.75,15.77,443970.0
2018-02-15 10:20:00,15.77,15.81,15.77,15.8,280272.0,15.77,15.81,15.77,15.8,280272.0
2018-02-15 10:30:00,15.8,15.82,15.79,15.8,143426.0,15.8,15.82,15.79,15.8,143426.0
2018-02-15 10:40:00,15.8,15.81,15.78,15.79,125709.0,15.8,15.81,15.78,15.79,125709.0
2018-02-15 10:50:00,15.79,15.81,15.71,15.72,648028.0,15.79,15.81,15.71,15.72,648028.0
2018-02-15 11:00:00,15.72,15.77,15.69,15.72,945238.0,15.72,15.77,15.69,15.72,945238.0
2018-02-15 11:10:00,15.72,15.74,15.7,15.73,255323.0,15.72,15.74,15.7,15.73,255323.0
2018-02-15 11:20:00,15.73,15.76,15.73,15.76,265611.0,15.73,15.76,15.73,15.76,265611.0
2018-02-15 11:30:00,15.76,15.77,15.76,15.77,83350.0,15.76,15.77,15.76,15.77,83350.0
2018-02-15 11:40:00,15.76,15.78,15.75,15.77,136005.0,15.76,15.78,15.75,15.77,136005.0
2018-02-15 11:50:00,15.77,15.8,15.76,15.78,133213.0,15.77,15.8,15.76,15.78,133213.0
2018-02-15 12:00:00,15.78,15.81,15.78,15.8,197553.0,15.78,15.81,15.78,15.8,197553.0
2018-02-15 12:10:00,15.81,15.81,15.77,15.77,110104.0,15.81,15.81,15.77,15.77,110104.0
2018-02-15 12:20:00,15.78,15.78,15.76,15.78,143445.0,15.78,15.78,15.76,15.78,143445.0
2018-02-15 12:30:00,15.77,15.81,15.77,15.8,90098.0,15.77,15.81,15.77,15.8,90098.0
2018-02-15 12:40:00,15.8,15.83,15.8,15.82,185470.0,15.8,15.83,15.8,15.82,185470.0
2018-02-15 12:50:00,15.83,15.86,15.82,15.85,250894.0,15.83,15.86,15.82,15.85,250894.0
2018-02-15 13:00:00,15.86,15.88,15.85,15.85,118255.0,15.86,15.88,15.85,15.85,118255.0
2018-02-15 13:10:00,15.85,15.89,15.85,15.89,226491.0,15.85,15.89,15.85,15.89,226491.0
2018-02-15 13:20:00,15.88,15.9,15.86,15.87,239271.0,15.88,15.9,15.86,15.87,239271.0
2018-02-15 13:30:00,15.86,15.88,15.83,15.86,282604.0,15.86,15.88,15.83,15.86,282604.0
2018-02-15 13:40:00,15.86,15.87,15.85,15.87,84587.0,15.86,15.87,15.85,15.87,84587.0
2018-02-15 13:50:00,15.86,15.88,15.86,15.87,30915.0,15.86,15.88,15.86,15.87,30915.0
2018-02-15 14:00:00,15.87,15.89,15.87,15.89,99947.0,15.87,15.89,15.87,15.89,99947.0
2018-02-15 14:10:00,15.88,15.89,15.87,15.88,45686.0,15.88,15.89,15.87,15.88,45686.0
2018-02-15 14:20:00,15.88,15.9,15.87,15.89,59502.0,15.88,15.9,15.87,15.89,59502.0
2018-02-15 14:30:00,15.9,15.9,15.88,15.89,62104.0,15.9,15.9,15.88,15.89,62104.0
2018-02-15 14:40:00,15.88,15.91,15.88,15.91,98801.0,15.88,15.91,15.88,15.91,98801.0
2018-02-15 14:50:00,15.91,15.92,15.9,15.92,104787.0,15.91,15.92,15.9,15.92,104787.0
2018-02-15 15:00:00,15.92,15.93,15.9,15.92,96709.0,15.92,15.93,15.9,15.92,96709.0
2018-02-15 15:10:00,15.92,15.93,15.9,15.92,274622.0,15.92,15.93,15.9,15.92,274622.0
2018-02-15 15:20:00,15.92,15.94,15.91,15.93,182609.0,15.92,15.94,15.91,15.93,182609.0
2018-02-15 15:30:00,15.93,15.94,15.91,15.92,168860.0,15.93,15.94,15.91,15.92,168860.0
2018-02-15 15:40:00,15.92,15.94,15.92,15.93,172602.0,15.92,15.94,15.92,15.93,172602.0
2018-02-15 15:50:00,15.93,15.93,15.91,15.92,399826.0,15.93,15.93,15.91,15.92,399826.0
2018-02-16 09:30:00,15.83,15.88,15.81,15.87,296043.0,15.83,15.88,15.81,15.87,296043.0
2018-02-16 09:40:00,15.87,15.89,15.84,15.86,261312.0,15.87,15.89,15.84,15.86,261312.0
2018-02-16 09:50:00,15.85,15.86,15.81,15.82,203422.0,15.85,15.86,15.81,15.82,203422.0
2018-02-16 10:00:00,15.82,15.82,15.77,15.8,333625.0,15.82,15.82,15.77,15.8,333625.0
2018-02-16 10:10:00,15.8,15.83,15.79,15.82,231237.0,15.8,15.83,15.79,15.82,231237.0
2018-02-16 10:20:00,15.82,15.84,15.81,15.84,293672.0,15.82,15.84,15.81,15.84,293672.0
2018-02-16 10:30:00,15.84,15.86,15.83,15.84,236965.0,15.84,15.86,15.83,15.84,236965.0
2018-02-16 10:40:00,15.84,15.85,15.81,15.83,182576.0,15.84,15.85,15.81,15.83,182576.0
2018-02-16 10:50:00,15.82,15.84,15.81,15.83,143853.0,15.82,15.84,15.81,15.83,143853.0
2018-02-16 11:00:00,15.82,15.86,15.82,15.85,152769.0,15.82,15.86,15.82,15.85,152769.0
2018-02-16 11:10:00,15.84,15.88,15.84,15.85,135256.0,15.84,15.88,15.84,15.85,135256.0
2018-02-16 11:20:00,15.85,15.85,15.82,15.82,59826.0,15.85,15.85,15.82,15.82,59826.0
2018-02-16 11:30:00,15.83,15.84,15.81,15.82,109567.0,15.83,15.84,15.81,15.82,109567.0
2018-02-16 11:40:00,15.81,15.82,15.8,15.82,60214.0,15.81,15.82,15.8,15.82,60214.0
2018-02-16 11:50:00,15.82,15.83,15.8,15.8,52282.0,15.82,15.83,15.8,15.8,52282.0
2018-02-16 12:00:00,15.81,15.81,15.78,15.79,165111.0,15.81,15.81,15.78,15.79,165111.0
2018-02-16 12:10:00,15.79,15.8,15.77,15.79,168112.0,15.79,15.8,15.77,15.79,168112.0
2018-02-16 12:20:00,15.8,15.81,15.79,15.8,146115.0,15.8,15.81,15.79,15.8,146115.0
2018-02-16 12:30:00,15.81,15.82,15.8,15.82,56100.0,15.81,15.82,15.8,15.82,56100.0
2018-02-16 12:40:00,15.82,15.83,15.81,15.82,195586.0,15.82,15.83,15.81,15.82,195586.0
2018-02-16 12:50:00,15.82,15.82,15.8,15.82,89149.0,15.82,15.82,15.8,15.82,89149.0
2018-02-16 13:00:00,15.81,15.81,15.79,15.8,93123.0,15.81,15.81,15.79,15.8,93123.0
2018-02-16 13:10:00,15.81,15.81,15.79,15.79,54171.0,15.81,15.81,15.79,15.79,54171.0
2018-02-16 13:20:00,15.79,15.82,15.79,15.81,53462.0,15.79,15.82,15.79,15.81,53462.0
2018-02-16 13:30:00,15.81,15.81,15.79,15.81,62998.0,15.81,15.81,15.79,15.81,62998.0
2018-02-16 13:40:00,15.8,15.81,15.77,15.78,92536.0,15.8,15.81,15.77,15.78,92536.0
2018-02-16 13:50:00,15.78,15.78,15.71,15.72,257409.0,15.78,15.78,15.71,15.72,257409.0
2018-02-16 14:00:00,15.72,15.73,15.68,15.7,642793.0,15.72,15.73,15.68,15.7,642793.0
2018-02-16 14:10:00,15.7,15.71,15.67,15.71,239643.0,15.7,15.71,15.67,15.71,239643.0
2018-02-16 14:20:00,15.71,15.71,15.67,15.71,204998.0,15.71,15.71,15.67,15.71,204998.0
2018-02-16 14:30:00,15.7,15.73,15.7,15.7,228789.0,15.7,15.73,15.7,15.7,228789.0
2018-02-16 14:40:00,15.69,15.71,15.67,15.69,195759.0,15.69,15.71,15.67,15.69,195759.0
2018-02-16 14:50:00,15.69,15.71,15.69,15.7,111194.0,15.69,15.71,15.69,15.7,111194.0
2018-02-16 15:00:00,15.7,15.71,15.68,15.71,106026.0,15.7,15.71,15.68,15.71,106026.0
2018-02-16 15:10:00,15.71,15.71,15.69,15.7,77579.0,15.71,15.71,15.69,15.7,77579.0
2018-02-16 15:20:00,15.69,15.72,15.69,15.72,140391.0,15.69,15.72,15.69,15.72,140391.0
2018-02-16 15:30:00,15.71,15.73,15.7,15.73,196886.0,15.71,15.73,15.7,15.73,196886.0
2018-02-16 15:40:00,15.73,15.73,15.71,15.73,251789.0,15.73,15.73,15.71,15.73,251789.0
2018-02-16 15:50:00,15.73,15.74,15.72,15.74,303618.0,15.73,15.74,15.72,15.74,303618.0
2018-02-20 09:30:00,15.69,15.73,15.68,15.69,388204.0,15.69,15.73,15.68,15.69,388204.0
2018-02-20 09:40:00,15.7,15.7,15.67,15.67,178375.0,15.7,15.7,15.67,15.67,178375.0
2018-02-20 09:50:00,15.67,15.7,15.66,15.67,220376.0,15.67,15.7,15.66,15.67,220376.0
2018-02-20 10:00:00,15.67,15.7,15.65,15.67,241527.0,15.67,15.7,15.65,15.67,241527.0
2018-02-20 10:10:00,15.67,15.69,15.66,15.68,205464.0,15.67,15.69,15.66,15.68,205464.0
2018-02-20 10:20:00,15.69,15.72,15.68,15.7,253450.0,15.69,15.72,15.68,15.7,253450.0
2018-02-20 10:30:00,15.69,15.7,15.61,15.64,524487.0,15.69,15.7,15.61,15.64,524487.0
2018-02-20 10:40:00,15.63,15.65,15.61,15.64,201021.0,15.63,15.65,15.61,15.64,201021.0
2018-02-20 10:50:00,15.64,15.65,15.62,15.64,108341.0,15.64,15.65,15.62,15.64,108341.0
2018-02-20 11:00:00,15.64,15.66,15.64,15.65,109833.0,15.64,15.66,15.64,15.65,109833.0
2018-02-20 11:10:00,15.65,15.65,15.56,15.57,368060.0,15.65,15.65,15.56,15.57,368060.0
2018-02-20 11:20:00,15.58,15.6,15.56,15.58,370193.0,15.58,15.6,15.56,15.58,370193.0
2018-02-20 11:30:00,15.58,15.6,15.56,15.59,274456.0,15.58,15.6,15.56,15.59,274456.0
2018-02-20 11:40:00,15.59,15.6,15.57,15.58,104501.0,15.59,15.6,15.57,15.58,104501.0
2018-02-20 11:50:00,15.59,15.6,15.57,15.59,374409.0,15.59,15.6,15.57,15.59,374409.0
2018-02-20 12:00:00,15.6,15.6,15.55,15.58,464388.0,15.6,15.6,15.55,15.58,464388.0
2018-02-20 12:10:00,15.59,15.6,15.58,15.6,186640.0,15.59,15.6,15.58,15.6,186640.0
2018-02-20 12:20:00,15.6,15.61,15.59,15.61,80725.0,15.6,15.61,15.59,15.61,80725.0
2018-02-20 12:30:00,15.6,15.62,15.59,15.59,59960.0,15.6,15.62,15.59,15.59,59960.0
2018-02-20 12:40:00,15.59,15.6,15.58,15.59,117814.0,15.59,15.6,15.58,15.59,117814.0
2018-02-20 12:50:00,15.59,15.6,15.58,15.58,54311.0,15.59,15.6,15.58,15.58,54311.0
2018-02-20 13:00:00,15.58,15.59,15.56,15.57,125800.0,15.58,15.59,15.56,15.57,125800.0
2018-02-20 13:10:00,15.58,15.58,15.55,15.55,129667.0,15.58,15.58,15.55,15.55,129667.0
2018-02-20 13:20:00,15.56,15.56,15.52,15.53,237709.0,15.56,15.56,15.52,15.53,237709.0
2018-02-20 13:30:00,15.54,15.55,15.52,15.54,144231.0,15.54,15.55,15.52,15.54,144231.0
2018-02-20 13:40:00,15.55,15.55,15.52,15.54,130271.0,15.55,15.55,15.52,15.54,130271.0
2018-02-20 13:50:00,15.53,15.55,15.53,15.54,110166.0,15.53,15.55,15.53,15.54,110166.0
2018-02-20 14:00:00,15.55,15.56,15.53,15.55,242496.0,15.55,15.56,15.53,15.55,242496.0
2018-02-20 14:10:00,15.56,15.56,15.54,15.55,137609.0,15.56,15.56,15.54,15.55,137609.0
2018-02-20 14:20:00,15.56,15.57,15.55,15.56,98871.0,15.56,15.57,15.55,15.56,98871.0
2018-02-20 14:30:00,15.56,15.56,15.54,15.54,39253.0,15.56,15.56,15.54,15.54,39253.0
2018-02-20 14:40:00,15.54,15.55,15.54,15.54,132859.0,15.54,15.55,15.54,15.54,132859.0
2018-02-20 14:50:00,15.55,15.55,15.52,15.53,130257.0,15.55,15.55,15.52,15.53,130257.0
2018-02-20 15:00:00,15.52,15.53,15.49,15.5,328685.0,15.52,15.53,15.49,15.5,328685.0
2018-02-20 15:10:00,15.5,15.52,15.49,15.51,230013.0,15.5,15.52,15.49,15.51,230013.0
2018-02-20 15:20:00,15.51,15.54,15.5,15.52,222587.0,15.51,15.54,15.5,15.52,222587.0
2018-02-20 15:30:00,15.52,15.52,15.5,15.51,152950.0,15.52,15.52,15.5,15.51,152950.0
2018-02-20 15:40:00,15.51,15.52,15.5,15.52,208177.0,15.51,15.52,15.5,15.52,208177.0
2018-02-20 15:50:00,15.52,15.54,15.51,15.54,548884.0,15.52,15.54,15.51,15.54,548884.0
2018-02-21 09:30:00,15.63,15.66,15.61,15.61,436882.0,15.63,15.66,15.61,15.61,436882.0
2018-02-21 09:40:00,15.61,15.64,15.6,15.6,197220.0,15.61,15.64,15.6,15.6,197220.0
2018-02-21 09:50:00,15.61,15.65,15.61,15.64,109465.0,15.61,15.65,15.61,15.64,109465.0
2018-02-21 10:00:00,15.63,15.69,15.63,15.69,178269.0,15.63,15.69,15.63,15.69,178269.0
2018-02-21 10:10:00,15.68,15.71,15.67,15.68,442296.0,15.68,15.71,15.67,15.68,442296.0
2018-02-21 10:20:00,15.68,15.7,15.63,15.65,283752.0,15.68,15.7,15.63,15.65,283752.0
2018-02-21 10:30:00,15.64,15.69,15.64,15.69,193300.0,15.64,15.69,15.64,15.69,193300.0
2018-02-21 10:40:00,15.68,15.69,15.65,15.66,203630.0,15.68,15.69,15.65,15.66,203630.0
2018-02-21 10:50:00,15.66,15.71,15.66,15.69,363102.0,15.66,15.71,15.66,15.69,363102.0
2018-02-21 11:00:00,15.7,15.7,15.68,15.7,206699.0,15.7,15.7,15.68,15.7,206699.0
2018-02-21 11:10:00,15.7,15.7,15.67,15.69,94840.0,15.7,15.7,15.67,15.69,94840.0
2018-02-21 11:20:00,15.69,15.72,15.68,15.68,142140.0,15.69,15.72,15.68,15.68,142140.0
2018-02-21 11:30:00,15.68,15.7,15.67,15.68,285931.0,15.68,15.7,15.67,15.68,285931.0
2018-02-21 11:40:00,15.67,15.69,15.67,15.68,82013.0,15.67,15.69,15.67,15.68,82013.0
2018-02-21 11:50:00,15.68,15.69,15.67,15.68,36501.0,15.68,15.69,15.67,15.68,36501.0
2018-02-21 12:00:00,15.68,15.7,15.67,15.7,141164.0,15.68,15.7,15.67,15.7,141164.0
2018-02-21 12:10:00,15.71,15.71,15.66,15.68,133451.0,15.71,15.71,15.66,15.68,133451.0
2018-02-21 12:20:00,15.69,15.69,15.67,15.69,44866.0,15.69,15.69,15.67,15.69,44866.0
2018-02-21 12:30:00,15.7,15.71,15.69,15.69,78293.0,15.7,15.71,15.69,15.69,78293.0
2018-02-21 12:40:00,15.69,15.7,15.68,15.68,21531.0,15.69,15.7,15.68,15.68,21531.0
2018-02-21 12:50:00,15.68,15.72,15.68,15.71,87512.0,15.68,15.72,15.68,15.71,87512.0
2018-02-21 13:00:00,15.71,15.72,15.69,15.69,51274.0,15.71,15.72,15.69,15.69,51274.0
2018-02-21 13:10:00,15.69,15.71,15.68,15.7,37747.0,15.69,15.71,15.68,15.7,37747.0
2018-02-21 13:20:00,15.71,15.71,15.67,15.68,232516.0,15.71,15.71,15.67,15.68,232516.0
2018-02-21 13:30:00,15.68,15.69,15.65,15.67,183907.0,15.68,15.69,15.65,15.67,183907.0
2018-02-21 13:40:00,15.66,15.67,15.63,15.66,75580.0,15.66,15.67,15.63,15.66,75580.0
2018-02-21 13:50:00,15.66,15.66,15.64,15.65,115247.0,15.66,15.66,15.64,15.65,115247.0
2018-02-21 14:00:00,15.65,15.81,15.62,15.76,1706410.0,15.65,15.81,15.62,15.76,1706410.0
2018-02-21 14:10:00,15.76,15.81,15.75,15.8,425136.0,15.76,15.81,15.75,15.8,425136.0
2018-02-21 14:20:00,15.81,15.81,15.73,15.74,263313.0,15.81,15.81,15.73,15.74,263313.0
2018-02-21 14:30:00,15.73,15.76,15.71,15.76,177366.0,15.73,15.76,15.71,15.76,177366.0
2018-02-21 14:40:00,15.76,15.76,15.69,15.69,246788.0,15.76,15.76,15.69,15.69,246788.0
2018-02-21 14:50:00,15.69,15.69,15.63,15.63,320211.0,15.69,15.69,15.63,15.63,320211.0
2018-02-21 15:00:00,15.63,15.63,15.54,15.54,414887.0,15.63,15.63,15.54,15.54,414887.0
2018-02-21 15:10:00,15.54,15.58,15.53,15.57,736665.0,15.54,15.58,15.53,15.57,736665.0
2018-02-21 15:20:00,15.57,15.58,15.55,15.56,352404.0,15.57,15.58,15.55,15.56,352404.0
2018-02-21 15:30:00,15.56,15.56,15.52,15.52,305303.0,15.56,15.56,15.52,15.52,305303.0
2018-02-21 15:40:00,15.52,15.57,15.52,15.56,416788.0,15.52,15.57,15.52,15.56,416788.0
2018-02-21 15:50:00,15.56,15.56,15.54,15.55,285989.0,15.56,15.56,15.54,15.55,285989.0
2018-02-22 09:30:00,15.63,15.67,15.63,15.64,183486.0,15.63,15.67,15.63,15.64,183486.0
2018-02-22 09:40:00,15.65,15.67,15.63,15.64,113883.0,15.65,15.67,15.63,15.64,113883.0
2018-02-22 09:50:00,15.64,15.64,15.6,15.62,302770.0,15.64,15.64,15.6,15.62,302770.0
2018-02-22 10:00:00,15.62,15.67,15.61,15.66,283928.0,15.62,15.67,15.61,15.66,283928.0
2018-02-22 10:10:00,15.66,15.67,15.64,15.64,95408.0,15.66,15.67,15.64,15.64,95408.0
2018-02-22 10:20:00,15.64,15.7,15.64,15.67,240621.0,15.64,15.7,15.64,15.67,240621.0
2018-02-22 10:30:00,15.67,15.68,15.66,15.67,113992.0,15.67,15.68,15.66,15.67,113992.0
2018-02-22 10:40:00,15.67,15.69,15.66,15.69,232561.0,15.67,15.69,15.66,15.69,232561.0
2018-02-22 10:50:00,15.68,15.69,15.66,15.67,168225.0,15.68,15.69,15.66,15.67,168225.0
2018-02-22 11:00:00,15.68,15.7,15.67,15.7,164550.0,15.68,15.7,15.67,15.7,164550.0
2018-02-22 11:10:00,15.69,15.71,15.69,15.7,99249.0,15.69,15.71,15.69,15.7,99249.0
2018-02-22 11:20:00,15.7,15.72,15.69,15.7,74814.0,15.7,15.72,15.69,15.7,74814.0
2018-02-22 11:30:00,15.7,15.7,15.67,15.68,231515.0,15.7,15.7,15.67,15.68,231515.0
2018-02-22 11:40:00,15.68,15.69,15.67,15.68,59812.0,15.68,15.69,15.67,15.68,59812.0
2018-02-22 11:50:00,15.68,15.71,15.68,15.69,98525.0,15.68,15.71,15.68,15.69,98525.0
2018-02-22 12:00:00,15.68,15.71,15.67,15.67,130245.0,15.68,15.71,15.67,15.67,130245.0
2018-02-22 12:10:00,15.67,15.69,15.67,15.68,53756.0,15.67,15.69,15.67,15.68,53756.0
2018-02-22 12:20:00,15.69,15.73,15.68,15.72,330487.0,15.69,15.73,15.68,15.72,330487.0
2018-02-22 12:30:00,15.73,15.74,15.7,15.71,164624.0,15.73,15.74,15.7,15.71,164624.0
2018-02-22 12:40:00,15.71,15.71,15.7,15.7,35572.0,15.71,15.71,15.7,15.7,35572.0
2018-02-22 12:50:00,15.7,15.71,15.69,15.69,153119.0,15.7,15.71,15.69,15.69,153119.0
2018-02-22 13:00:00,15.69,15.7,15.68,15.68,89224.0,15.69,15.7,15.68,15.68,89224.0
2018-02-22 13:10:00,15.68,15.69,15.66,15.67,43099.0,15.68,15.69,15.66,15.67,43099.0
2018-02-22 13:20:00,15.67,15.67,15.65,15.66,67676.0,15.67,15.67,15.65,15.66,67676.0
2018-02-22 13:30:00,15.67,15.68,15.65,15.68,71506.0,15.67,15.68,15.65,15.68,71506.0
2018-02-22 13:40:00,15.67,15.68,15.63,15.64,173910.0,15.67,15.68,15.63,15.64,173910.0
2018-02-22 13:50:00,15.64,15.66,15.63,15.64,51721.0,15.64,15.66,15.63,15.64,51721.0
2018-02-22 14:00:00,15.65,15.66,15.64,15.64,113370.0,15.65,15.66,15.64,15.64,113370.0
2018-02-22 14:10:00,15.64,15.65,15.63,15.65,41771.0,15.64,15.65,15.63,15.65,41771.0
2018-02-22 14:20:00,15.64,15.67,15.64,15.66,38498.0,15.64,15.67,15.64,15.66,38498.0
2018-02-22 14:30:00,15.67,15.67,15.66,15.66,50584.0,15.67,15.67,15.66,15.66,50584.0
2018-02-22 14:40:00,15.66,15.67,15.65,15.65,89035.0,15.66,15.67,15.65,15.65,89035.0
2018-02-22 14:50:00,15.66,15.66,15.63,15.64,53734.0,15.66,15.66,15.63,15.64,53734.0
2018-02-22 15:00:00,15.64,15.66,15.63,15.64,86712.0,15.64,15.66,15.63,15.64,86712.0
2018-02-22 15:10:00,15.65,15.65,15.64,15.64,90978.0,15.65,15.65,15.64,15.64,90978.0
2018-02-22 15:20:00,15.64,15.65,15.63,15.63,132602.0,15.64,15.65,15.63,15.63,132602.0
2018-02-22 15:30:00,15.63,15.65,15.63,15.64,191735.0,15.63,15.65,15.63,15.64,191735.0
2018-02-22 15:40:00,15.65,15.65,15.63,15.64,182513.0,15.65,15.65,15.63,15.64,182513.0
2018-02-22 15:50:00,15.64,15.67,15.64,15.66,633272.0,15.64,15.67,15.64,15.66,633272.0
2018-02-23 09:30:00,15.62,15.63,15.59,15.61,143695.0,15.62,15.63,15.59,15.61,143695.0
2018-02-23 09:40:00,15.61,15.62,15.56,15.57,493089.0,15.61,15.62,15.56,15.57,493089.0
2018-02-23 09:50:00,15.56,15.6,15.56,15.59,81179.0,15.56,15.6,15.56,15.59,81179.0
2018-02-23 10:00:00,15.59,15.61,15.57,15.59,123481.0,15.59,15.61,15.57,15.59,123481.0
2018-02-23 10:10:00,15.59,15.6,15.57,15.58,124110.0,15.59,15.6,15.57,15.58,124110.0
2018-02-23 10:20:00,15.57,15.59,15.57,15.58,133343.0,15.57,15.59,15.57,15.58,133343.0
2018-02-23 10:30:00,15.58,15.61,15.57,15.6,64195.0,15.58,15.61,15.57,15.6,64195.0
2018-02-23 10:40:00,15.6,15.62,15.59,15.6,347974.0,15.6,15.62,15.59,15.6,347974.0
2018-02-23 10:50:00,15.6,15.6,15.58,15.59,55076.0,15.6,15.6,15.58,15.59,55076.0
2018-02-23 11:00:00,15.58,15.6,15.57,15.58,82071.0,15.58,15.6,15.57,15.58,82071.0
2018-02-23 11:10:00,15.58,15.6,15.57,15.59,216399.0,15.58,15.6,15.57,15.59,216399.0
2018-02-23 11:20:00,15.59,15.6,15.58,15.59,67276.0,15.59,15.6,15.58,15.59,67276.0
2018-02-23 11:30:00,15.6,15.6,15.58,15.59,49794.0,15.6,15.6,15.58,15.59,49794.0
2018-02-23 11:40:00,15.59,15.59,15.58,15.59,25467.0,15.59,15.59,15.58,15.59,25467.0
2018-02-23 11:50:00,15.59,15.61,15.58,15.6,165218.0,15.59,15.61,15.58,15.6,165218.0
2018-02-23 12:00:00,15.6,15.61,15.59,15.6,29883.0,15.6,15.61,15.59,15.6,29883.0
2018-02-23 12:10:00,15.6,15.6,15.59,15.6,11750.0,15.6,15.6,15.59,15.6,11750.0
2018-02-23 12:20:00,15.59,15.6,15.58,15.59,37186.0,15.59,15.6,15.58,15.59,37186.0
2018-02-23 12:30:00,15.59,15.59,15.58,15.59,34333.0,15.59,15.59,15.58,15.59,34333.0
2018-02-23 12:40:00,15.59,15.59,15.58,15.59,31005.0,15.59,15.59,15.58,15.59,31005.0
2018-02-23 12:50:00,15.59,15.61,15.58,15.59,170512.0,15.59,15.61,15.58,15.59,170512.0
2018-02-23 13:00:00,15.6,15.6,15.58,15.58,151650.0,15.6,15.6,15.58,15.58,151650.0
2018-02-23 13:10:00,15.59,15.59,15.57,15.58,116489.0,15.59,15.59,15.57,15.58,116489.0
2018-02-23 13:20:00,15.58,15.59,15.56,15.57,191138.0,15.58,15.59,15.56,15.57,191138.0
2018-02-23 13:30:00,15.57,15.59,15.57,15.58,111085.0,15.57,15.59,15.57,15.58,111085.0
2018-02-23 13:40:00,15.58,15.58,15.57,15.58,18434.0,15.58,15.58,15.57,15.58,18434.0
2018-02-23 13:50:00,15.57,15.58,15.57,15.57,49258.0,15.57,15.58,15.57,15.57,49258.0
2018-02-23 14:00:00,15.57,15.58,15.56,15.57,33158.0,15.57,15.58,15.56,15.57,33158.0
2018-02-23 14:10:00,15.58,15.59,15.57,15.59,46808.0,15.58,15.59,15.57,15.59,46808.0
2018-02-23 14:20:00,15.59,15.61,15.58,15.6,54867.0,15.59,15.61,15.58,15.6,54867.0
2018-02-23 14:30:00,15.59,15.6,15.59,15.6,16689.0,15.59,15.6,15.59,15.6,16689.0
2018-02-23 14:40:00,15.6,15.61,15.6,15.6,42737.0,15.6,15.61,15.6,15.6,42737.0
2018-02-23 14:50:00,15.61,15.61,15.59,15.6,180878.0,15.61,15.61,15.59,15.6,180878.0
2018-02-23 15:00:00,15.6,15.61,15.6,15.61,52633.0,15.6,15.61,15.6,15.61,52633.0
2018-02-23 15:10:00,15.61,15.62,15.6,15.62,49787.0,15.61,15.62,15.6,15.62,49787.0
2018-02-23 15:20:00,15.61,15.62,15.6,15.6,96875.0,15.61,15.62,15.6,15.6,96875.0
2018-02-23 15:30:00,15.61,15.61,15.59,15.6,54892.0,15.61,15.61,15.59,15.6,54892.0
2018-02-23 15:40:00,15.6,15.6,15.59,15.59,90920.0,15.6,15.6,15.59,15.59,90920.0
2018-02-23 15:50:00,15.59,15.6,15.58,15.58,337302.0,15.59,15.6,15.58,15.58,337302.0
2018-02-26 09:30:00,15.67,15.67,15.63,15.65,232048.0,15.67,15.67,15.63,15.65,232048.0
2018-02-26 09:40:00,15.65,15.65,15.55,15.65,837190.0,15.65,15.65,15.55,15.65,837190.0
2018-02-26 09:50:00,15.65,15.69,15.64,15.68,478704.0,15.65,15.69,15.64,15.68,478704.0
2018-02-26 10:00:00,15.68,15.69,15.65,15.67,204474.0,15.68,15.69,15.65,15.67,204474.0
2018-02-26 10:10:00,15.66,15.67,15.64,15.65,151463.0,15.66,15.67,15.64,15.65,151463.0
2018-02-26 10:20:00,15.65,15.66,15.63,15.65,106752.0,15.65,15.66,15.63,15.65,106752.0
2018-02-26 10:30:00,15.65,15.66,15.63,15.63,207141.0,15.65,15.66,15.63,15.63,207141.0
2018-02-26 10:40:00,15.63,15.66,15.63,15.65,442154.0,15.63,15.66,15.63,15.65,442154.0
2018-02-26 10:50:00,15.65,15.66,15.63,15.65,143631.0,15.65,15.66,15.63,15.65,143631.0
2018-02-26 11:00:00,15.65,15.67,15.64,15.66,49638.0,15.65,15.67,15.64,15.66,49638.0
2018-02-26 11:10:00,15.66,15.67,15.65,15.66,53701.0,15.66,15.67,15.65,15.66,53701.0
2018-02-26 11:20:00,15.66,15.67,15.65,15.66,60510.0,15.66,15.67,15.65,15.66,60510.0
2018-02-26 11:30:00,15.66,15.68,15.65,15.67,210440.0,15.66,15.68,15.65,15.67,210440.0
2018-02-26 11:40:00,15.66,15.66,15.64,15.65,63271.0,15.66,15.66,15.64,15.65,63271.0
2018-02-26 11:50:00,15.65,15.66,15.64,15.64,36415.0,15.65,15.66,15.64,15.64,36415.0
2018-02-26 12:00:00,15.65,15.65,15.63,15.64,35464.0,15.65,15.65,15.63,15.64,35464.0
2018-02-26 12:10:00,15.64,15.66,15.63,15.63,40801.0,15.64,15.66,15.63,15.63,40801.0
2018-02-26 12:20:00,15.64,15.64,15.63,15.64,15996.0,15.64,15.64,15.63,15.64,15996.0
2018-02-26 12:30:00,15.64,15.64,15.63,15.64,43982.0,15.64,15.64,15.63,15.64,43982.0
2018-02-26 12:40:00,15.64,15.67,15.63,15.67,35896.0,15.64,15.67,15.63,15.67,35896.0
2018-02-26 12:50:00,15.67,15.69,15.66,15.68,48781.0,15.67,15.69,15.66,15.68,48781.0
2018-02-26 13:00:00,15.68,15.69,15.67,15.68,171274.0,15.68,15.69,15.67,15.68,171274.0
2018-02-26 13:10:00,15.67,15.68,15.65,15.66,58984.0,15.67,15.68,15.65,15.66,58984.0
2018-02-26 13:20:00,15.66,15.66,15.64,15.65,28950.0,15.66,15.66,15.64,15.65,28950.0
2018-02-26 13:30:00,15.64,15.65,15.64,15.64,9267.0,15.64,15.65,15.64,15.64,9267.0
2018-02-26 13:40:00,15.64,15.65,15.64,15.65,9391.0,15.64,15.65,15.64,15.65,9391.0
2018-02-26 13:50:00,15.65,15.66,15.64,15.65,40973.0,15.65,15.66,15.64,15.65,40973.0
2018-02-26 14:00:00,15.65,15.66,15.64,15.66,40899.0,15.65,15.66,15.64,15.66,40899.0
2018-02-26 14:10:00,15.66,15.66,15.64,15.65,17348.0,15.66,15.66,15.64,15.65,17348.0
2018-02-26 14:20:00,15.65,15.66,15.64,15.65,48562.0,15.65,15.66,15.64,15.65,48562.0
2018-02-26 14:30:00,15.66,15.67,15.65,15.66,51677.0,15.66,15.67,15.65,15.66,51677.0
2018-02-26 14:40:00,15.67,15.67,15.66,15.66,84873.0,15.67,15.67,15.66,15.66,84873.0
2018-02-26 14:50:00,15.66,15.67,15.66,15.67,61351.0,15.66,15.67,15.66,15.67,61351.0
2018-02-26 15:00:00,15.67,15.67,15.65,15.66,23470.0,15.67,15.67,15.65,15.66,23470.0
2018-02-26 15:10:00,15.66,15.68,15.65,15.67,64848.0,15.66,15.68,15.65,15.67,64848.0
2018-02-26 15:20:00,15.67,15.69,15.67,15.68,97375.0,15.67,15.69,15.67,15.68,97375.0
2018-02-26 15:30:00,15.68,15.68,15.67,15.68,64275.0,15.68,15.68,15.67,15.68,64275.0
2018-02-26 15:40:00,15.68,15.68,15.67,15.68,60995.0,15.68,15.68,15.67,15.68,60995.0
2018-02-26 15:50:00,15.68,15.69,15.67,15.69,256720.0,15.68,15.69,15.67,15.69,256720.0
2018-02-27 09:30:00,15.64,15.65,15.62,15.65,268333.0,15.64,15.65,15.62,15.65,268333.0
2018-02-27 09:40:00,15.64,15.65,15.59,15.6,137688.0,15.64,15.65,15.59,15.6,137688.0
2018-02-27 09:50:00,15.6,15.6,15.57,15.57,286204.0,15.6,15.6,15.57,15.57,286204.0
2018-02-27 10:00:00,15.57,15.59,15.54,15.56,309079.0,15.57,15.59,15.54,15.56,309079.0
2018-02-27 10:10:00,15.57,15.58,15.54,15.55,159102.0,15.57,15.58,15.54,15.55,159102.0
2018-02-27 10:20:00,15.55,15.57,15.52,15.55,375915.0,15.55,15.57,15.52,15.55,375915.0
2018-02-27 10:30:00,15.55,15.55,15.52,15.54,273994.0,15.55,15.55,15.52,15.54,273994.0
2018-02-27 10:40:00,15.54,15.55,15.46,15.47,447702.0,15.54,15.55,15.46,15.47,447702.0
2018-02-27 10:50:00,15.47,15.48,15.39,15.45,969927.0,15.47,15.48,15.39,15.45,969927.0
2018-02-27 11:00:00,15.45,15.46,15.42,15.46,317912.0,15.45,15.46,15.42,15.46,317912.0
2018-02-27 11:10:00,15.46,15.48,15.45,15.46,515464.0,15.46,15.48,15.45,15.46,515464.0
2018-02-27 11:20:00,15.46,15.47,15.44,15.46,166541.0,15.46,15.47,15.44,15.46,166541.0
2018-02-27 11:30:00,15.45,15.48,15.44,15.45,78407.0,15.45,15.48,15.44,15.45,78407.0
2018-02-27 11:40:00,15.45,15.47,15.43,15.47,131966.0,15.45,15.47,15.43,15.47,131966.0
2018-02-27 11:50:00,15.48,15.48,15.43,15.44,179382.0,15.48,15.48,15.43,15.44,179382.0
2018-02-27 12:00:00,15.44,15.45,15.42,15.43,164067.0,15.44,15.45,15.42,15.43,164067.0
2018-02-27 12:10:00,15.43,15.43,15.4,15.43,286828.0,15.43,15.43,15.4,15.43,286828.0
2018-02-27 12:20:00,15.42,15.45,15.42,15.45,90463.0,15.42,15.45,15.42,15.45,90463.0
2018-02-27 12:30:00,15.45,15.46,15.43,15.46,111785.0,15.45,15.46,15.43,15.46,111785.0
2018-02-27 12:40:00,15.46,15.48,15.44,15.47,187094.0,15.46,15.48,15.44,15.47,187094.0
2018-02-27 12:50:00,15.47,15.49,15.47,15.47,135346.0,15.47,15.49,15.47,15.47,135346.0
2018-02-27 13:00:00,15.47,15.48,15.46,15.47,24055.0,15.47,15.48,15.46,15.47,24055.0
2018-02-27 13:10:00,15.46,15.48,15.46,15.48,347770.0,15.46,15.48,15.46,15.48,347770.0
2018-02-27 13:20:00,15.47,15.49,15.47,15.49,68937.0,15.47,15.49,15.47,15.49,68937.0
2018-02-27 13:30:00,15.49,15.5,15.48,15.49,71155.0,15.49,15.5,15.48,15.49,71155.0
2018-02-27 13:40:00,15.49,15.5,15.48,15.49,105773.0,15.49,15.5,15.48,15.49,105773.0
2018-02-27 13:50:00,15.49,15.5,15.48,15.5,57159.0,15.49,15.5,15.48,15.5,57159.0
2018-02-27 14:00:00,15.49,15.5,15.47,15.48,43768.0,15.49,15.5,15.47,15.48,43768.0
2018-02-27 14:10:00,15.48,15.49,15.47,15.49,44409.0,15.48,15.49,15.47,15.49,44409.0
2018-02-27 14:20:00,15.48,15.5,15.48,15.49,31927.0,15.48,15.5,15.48,15.49,31927.0
2018-02-27 14:30:00,15.49,15.5,15.48,15.49,36584.0,15.49,15.5,15.48,15.49,36584.0
2018-02-27 14:40:00,15.5,15.5,15.47,15.48,52204.0,15.5,15.5,15.47,15.48,52204.0
2018-02-27 14:50:00,15.48,15.5,15.47,15.49,127472.0,15.48,15.5,15.47,15.49,127472.0
2018-02-27 15:00:00,15.49,15.5,15.49,15.5,46675.0,15.49,15.5,15.49,15.5,46675.0
2018-02-27 15:10:00,15.49,15.5,15.49,15.49,83377.0,15.49,15.5,15.49,15.49,83377.0
2018-02-27 15:20:00,15.5,15.5,15.48,15.48,82882.0,15.5,15.5,15.48,15.48,82882.0
2018-02-27 15:30:00,15.48,15.49,15.48,15.49,150957.0,15.48,15.49,15.48,15.49,150957.0
2018-02-27 15:40:00,15.49,15.5,15.48,15.49,109458.0,15.49,15.5,15.48,15.49,109458.0
2018-02-27 15:50:00,15.49,15.49,15.48,15.48,416831.0,15.49,15.49,15.48,15.48,416831.0
2018-02-28 09:30:00,15.51,15.57,15.5,15.52,208819.0,15.51,15.57,15.5,15.52,208819.0
2018-02-28 09:40:00,15.52,15.53,15.5,15.51,94142.0,15.52,15.53,15.5,15.51,94142.0
2018-02-28 09:50:00,15.5,15.52,15.49,15.5,89218.0,15.5,15.52,15.49,15.5,89218.0
2018-02-28 10:00:00,15.51,15.52,15.49,15.49,68412.0,15.51,15.52,15.49,15.49,68412.0
2018-02-28 10:10:00,15.49,15.5,15.47,15.49,108839.0,15.49,15.5,15.47,15.49,108839.0
2018-02-28 10:20:00,15.49,15.51,15.48,15.5,62695.0,15.49,15.51,15.48,15.5,62695.0
2018-02-28 10:30:00,15.5,15.51,15.47,15.5,57993.0,15.5,15.51,15.47,15.5,57993.0
2018-02-28 10:40:00,15.49,15.53,15.49,15.52,131319.0,15.49,15.53,15.49,15.52,131319.0
2018-02-28 10:50:00,15.53,15.54,15.51,15.51,125364.0,15.53,15.54,15.51,15.51,125364.0
2018-02-28 11:00:00,15.51,15.53,15.51,15.52,120272.0,15.51,15.53,15.51,15.52,120272.0
2018-02-28 11:10:00,15.52,15.52,15.5,15.51,70006.0,15.52,15.52,15.5,15.51,70006.0
2018-02-28 11:20:00,15.52,15.53,15.51,15.53,145696.0,15.52,15.53,15.51,15.53,145696.0
2018-02-28 11:30:00,15.53,15.54,15.52,15.54,42158.0,15.53,15.54,15.52,15.54,42158.0
2018-02-28 11:40:00,15.54,15.55,15.52,15.53,94068.0,15.54,15.55,15.52,15.53,94068.0
2018-02-28 11:50:00,15.53,15.54,15.52,15.54,58357.0,15.53,15.54,15.52,15.54,58357.0
2018-02-28 12:00:00,15.54,15.55,15.54,15.55,73799.0,15.54,15.55,15.54,15.55,73799.0
2018-02-28 12:10:00,15.54,15.56,15.52,15.53,75881.0,15.54,15.56,15.52,15.53,75881.0
2018-02-28 12:20:00,15.53,15.54,15.52,15.53,70170.0,15.53,15.54,15.52,15.53,70170.0
2018-02-28 12:30:00,15.54,15.54,15.52,15.54,39047.0,15.54,15.54,15.52,15.54,39047.0
2018-02-28 12:40:00,15.53,15.54,15.52,15.54,59182.0,15.53,15.54,15.52,15.54,59182.0
2018-02-28 12:50:00,15.54,15.54,15.53,15.53,37029.0,15.54,15.54,15.53,15.53,37029.0
2018-02-28 13:00:00,15.53,15.53,15.5,15.51,97011.0,15.53,15.53,15.5,15.51,97011.0
2018-02-28 13:10:00,15.51,15.51,15.5,15.5,28810.0,15.51,15.51,15.5,15.5,28810.0
2018-02-28 13:20:00,15.51,15.51,15.43,15.44,222949.0,15.51,15.51,15.43,15.44,222949.0
2018-02-28 13:30:00,15.45,15.47,15.44,15.47,70551.0,15.45,15.47,15.44,15.47,70551.0
2018-02-28 13:40:00,15.46,15.47,15.45,15.46,58165.0,15.46,15.47,15.45,15.46,58165.0
2018-02-28 13:50:00,15.46,15.48,15.46,15.48,22629.0,15.46,15.48,15.46,15.48,22629.0
2018-02-28 14:00:00,15.47,15.49,15.47,15.49,49131.0,15.47,15.49,15.47,15.49,49131.0
2018-02-28 14:10:00,15.49,15.5,15.48,15.49,55621.0,15.49,15.5,15.48,15.49,55621.0
2018-02-28 14:20:00,15.49,15.49,15.46,15.47,76236.0,15.49,15.49,15.46,15.47,76236.0
2018-02-28 14:30:00,15.47,15.47,15.45,15.46,86980.0,15.47,15.47,15.45,15.46,86980.0
2018-02-28 14:40:00,15.46,15.46,15.45,15.46,39309.0,15.46,15.46,15.45,15.46,39309.0
2018-02-28 14:50:00,15.46,15.47,15.45,15.46,73445.0,15.46,15.47,15.45,15.46,73445.0
2018-02-28 15:00:00,15.46,15.47,15.45,15.47,133841.0,15.46,15.47,15.45,15.47,133841.0
2018-02-28 15:10:00,15.46,15.47,15.44,15.44,105237.0,15.46,15.47,15.44,15.44,105237.0
2018-02-28 15:20:00,15.45,15.46,15.44,15.45,103959.0,15.45,15.46,15.44,15.45,103959.0
2018-02-28 15:30:00,15.44,15.46,15.44,15.46,161373.0,15.44,15.46,15.44,15.46,161373.0
2018-02-28 15:40:00,15.46,15.46,15.45,15.46,172554.0,15.46,15.46,15.45,15.46,172554.0
2018-02-28 15:50:00,15.46,15.46,15.45,15.46,524743.0,15.46,15.46,15.45,15.46,524743.0
2018-03-01 09:30:00,15.33,15.33,15.28,15.29,458773.0,15.33,15.33,15.28,15.29,458773.0
2018-03-01 09:40:00,15.29,15.3,15.27,15.29,240333.0,15.29,15.3,15.27,15.29,240333.0
2018-03-01 09:50:00,15.3,15.32,15.27,15.29,466951.0,15.3,15.32,15.27,15.29,466951.0
2018-03-01 10:00:00,15.29,15.3,15.23,15.27,916716.0,15.29,15.3,15.23,15.27,916716.0
2018-03-01 10:10:00,15.28,15.3,15.27,15.29,131236.0,15.28,15.3,15.27,15.29,131236.0
2018-03-01 10:20:00,15.29,15.31,15.25,15.31,276093.0,15.29,15.31,15.25,15.31,276093.0
2018-03-01 10:30:00,15.31,15.4,15.3,15.38,534891.0,15.31,15.4,15.3,15.38,534891.0
2018-03-01 10:40:00,15.38,15.41,15.34,15.35,382753.0,15.38,15.41,15.34,15.35,382753.0
2018-03-01 10:50:00,15.36,15.36,15.32,15.33,124199.0,15.36,15.36,15.32,15.33,124199.0
2018-03-01 11:00:00,15.34,15.34,15.32,15.34,151441.0,15.34,15.34,15.32,15.34,151441.0
2018-03-01 11:10:00,15.33,15.34,15.31,15.34,102675.0,15.33,15.34,15.31,15.34,102675.0
2018-03-01 11:20:00,15.35,15.35,15.33,15.34,81158.0,15.35,15.35,15.33,15.34,81158.0
2018-03-01 11:30:00,15.35,15.39,15.34,15.39,174671.0,15.35,15.39,15.34,15.39,174671.0
2018-03-01 11:40:00,15.39,15.47,15.38,15.43,579290.0,15.39,15.47,15.38,15.43,579290.0
2018-03-01 11:50:00,15.43,15.44,15.42,15.42,100748.0,15.43,15.44,15.42,15.42,100748.0
2018-03-01 12:00:00,15.42,15.45,15.41,15.44,249922.0,15.42,15.45,15.41,15.44,249922.0
2018-03-01 12:10:00,15.44,15.44,15.41,15.42,65379.0,15.44,15.44,15.41,15.42,65379.0
2018-03-01 12:20:00,15.41,15.44,15.41,15.42,60697.0,15.41,15.44,15.41,15.42,60697.0
2018-03-01 12:30:00,15.42,15.46,15.4,15.45,125668.0,15.42,15.46,15.4,15.45,125668.0
2018-03-01 12:40:00,15.45,15.46,15.43,15.44,67944.0,15.45,15.46,15.43,15.44,67944.0
2018-03-01 12:50:00,15.44,15.45,15.42,15.42,46296.0,15.44,15.45,15.42,15.42,46296.0
2018-03-01 13:00:00,15.43,15.43,15.4,15.41,149514.0,15.43,15.43,15.4,15.41,149514.0
2018-03-01 13:10:00,15.41,15.42,15.38,15.38,99145.0,15.41,15.42,15.38,15.38,99145.0
2018-03-01 13:20:00,15.38,15.39,15.33,15.34,161536.0,15.38,15.39,15.33,15.34,161536.0
2018-03-01 13:30:00,15.34,15.37,15.34,15.36,122235.0,15.34,15.37,15.34,15.36,122235.0
2018-03-01 13:40:00,15.36,15.37,15.33,15.34,105959.0,15.36,15.37,15.33,15.34,105959.0
2018-03-01 13:50:00,15.34,15.36,15.33,15.36,55627.0,15.34,15.36,15.33,15.36,55627.0
2018-03-01 14:00:00,15.35,15.38,15.35,15.37,86155.0,15.35,15.38,15.35,15.37,86155.0
2018-03-01 14:10:00,15.37,15.41,15.36,15.39,180224.0,15.37,15.41,15.36,15.39,180224.0
2018-03-01 14:20:00,15.39,15.45,15.39,15.45,100688.0,15.39,15.45,15.39,15.45,100688.0
2018-03-01 14:30:00,15.44,15.46,15.43,15.45,161511.0,15.44,15.46,15.43,15.45,161511.0
2018-03-01 14:40:00,15.46,15.48,15.44,15.48,426385.0,15.46,15.48,15.44,15.48,426385.0
2018-03-01 14:50:00,15.48,15.5,15.45,15.49,295616.0,15.48,15.5,15.45,15.49,295616.0
2018-03-01 15:00:00,15.49,15.55,15.48,15.49,336056.0,15.49,15.55,15.48,15.49,336056.0
2018-03-01 15:10:00,15.49,15.55,15.48,15.54,184995.0,15.49,15.55,15.48,15.54,184995.0
2018-03-01 15:20:00,15.54,15.56,15.52,15.55,333553.0,15.54,15.56,15.52,15.55,333553.0
2018-03-01 15:30:00,15.55,15.6,15.54,15.59,1042384.0,15.55,15.6,15.54,15.59,1042384.0
2018-03-01 15:40:00,15.59,15.61,15.57,15.58,272682.0,15.59,15.61,15.57,15.58,272682.0
2018-03-01 15:50:00,15.57,15.58,15.54,15.54,613810.0,15.57,15.58,15.54,15.54,613810.0
2018-03-02 09:30:00,15.61,15.63,15.57,15.58,677543.0,15.61,15.63,15.57,15.58,677543.0
2018-03-02 09:40:00,15.58,15.58,15.54,15.58,377486.0,15.58,15.58,15.54,15.58,377486.0
2018-03-02 09:50:00,15.57,15.57,15.55,15.56,274597.0,15.57,15.57,15.55,15.56,274597.0
2018-03-02 10:00:00,15.56,15.58,15.55,15.58,184862.0,15.56,15.58,15.55,15.58,184862.0
2018-03-02 10:10:00,15.57,15.59,15.55,15.56,292911.0,15.57,15.59,15.55,15.56,292911.0
2018-03-02 10:20:00,15.57,15.59,15.54,15.57,154378.0,15.57,15.59,15.54,15.57,154378.0
2018-03-02 10:30:00,15.56,15.57,15.51,15.55,214993.0,15.56,15.57,15.51,15.55,214993.0
2018-03-02 10:40:00,15.55,15.56,15.53,15.54,102213.0,15.55,15.56,15.53,15.54,102213.0
2018-03-02 10:50:00,15.53,15.54,15.51,15.52,90849.0,15.53,15.54,15.51,15.52,90849.0
2018-03-02 11:00:00,15.52,15.54,15.51,15.52,126260.0,15.52,15.54,15.51,15.52,126260.0
2018-03-02 11:10:00,15.52,15.52,15.49,15.5,142156.0,15.52,15.52,15.49,15.5,142156.0
2018-03-02 11:20:00,15.49,15.53,15.49,15.53,131288.0,15.49,15.53,15.49,15.53,131288.0
2018-03-02 11:30:00,15.53,15.54,15.52,15.53,27194.0,15.53,15.54,15.52,15.53,27194.0
2018-03-02 11:40:00,15.54,15.55,15.51,15.52,179489.0,15.54,15.55,15.51,15.52,179489.0
2018-03-02 11:50:00,15.52,15.53,15.5,15.52,187476.0,15.52,15.53,15.5,15.52,187476.0
2018-03-02 12:00:00,15.52,15.54,15.51,15.53,73039.0,15.52,15.54,15.51,15.53,73039.0
2018-03-02 12:10:00,15.53,15.54,15.52,15.53,40863.0,15.53,15.54,15.52,15.53,40863.0
2018-03-02 12:20:00,15.53,15.53,15.51,15.53,68183.0,15.53,15.53,15.51,15.53,68183.0
2018-03-02 12:30:00,15.53,15.53,15.51,15.52,355550.0,15.53,15.53,15.51,15.52,355550.0
2018-03-02 12:40:00,15.51,15.52,15.51,15.52,34112.0,15.51,15.52,15.51,15.52,34112.0
2018-03-02 12:50:00,15.52,15.53,15.5,15.5,80375.0,15.52,15.53,15.5,15.5,80375.0
2018-03-02 13:00:00,15.51,15.52,15.5,15.51,36448.0,15.51,15.52,15.5,15.51,36448.0
2018-03-02 13:10:00,15.5,15.51,15.49,15.51,128162.0,15.5,15.51,15.49,15.51,128162.0
2018-03-02 13:20:00,15.51,15.55,15.5,15.55,145652.0,15.51,15.55,15.5,15.55,145652.0
2018-03-02 13:30:00,15.54,15.56,15.53,15.54,62968.0,15.54,15.56,15.53,15.54,62968.0
2018-03-02 13:40:00,15.54,15.56,15.53,15.56,24965.0,15.54,15.56,15.53,15.56,24965.0
2018-03-02 13:50:00,15.56,15.57,15.55,15.56,406202.0,15.56,15.57,15.55,15.56,406202.0
2018-03-02 14:00:00,15.57,15.57,15.55,15.57,85207.0,15.57,15.57,15.55,15.57,85207.0
2018-03-02 14:10:00,15.57,15.57,15.56,15.57,67135.0,15.57,15.57,15.56,15.57,67135.0
2018-03-02 14:20:00,15.57,15.58,15.56,15.57,86084.0,15.57,15.58,15.56,15.57,86084.0
2018-03-02 14:30:00,15.57,15.58,15.57,15.58,80026.0,15.57,15.58,15.57,15.58,80026.0
2018-03-02 14:40:00,15.58,15.58,15.57,15.58,26993.0,15.58,15.58,15.57,15.58,26993.0
2018-03-02 14:50:00,15.58,15.58,15.57,15.57,39406.0,15.58,15.58,15.57,15.57,39406.0
2018-03-02 15:00:00,15.58,15.58,15.57,15.57,86417.0,15.58,15.58,15.57,15.57,86417.0
2018-03-02 15:10:00,15.58,15.58,15.55,15.56,77183.0,15.58,15.58,15.55,15.56,77183.0
2018-03-02 15:20:00,15.56,15.57,15.55,15.56,127051.0,15.56,15.57,15.55,15.56,127051.0
2018-03-02 15:30:00,15.56,15.57,15.55,15.55,89437.0,15.56,15.57,15.55,15.55,89437.0
2018-03-02 15:40:00,15.56,15.56,15.54,15.55,134760.0,15.56,15.56,15.54,15.55,134760.0
2018-03-02 15:50:00,15.54,15.57,15.54,15.56,303876.0,15.54,15.57,15.54,15.56,303876.0
2018-03-05 09:30:00,15.49,15.49,15.43,15.45,370214.0,15.49,15.49,15.43,15.45,370214.0
2018-03-05 09:40:00,15.46,15.47,15.44,15.46,146022.0,15.46,15.47,15.44,15.46,146022.0
2018-03-05 09:50:00,15.46,15.47,15.45,15.46,134669.0,15.46,15.47,15.45,15.46,134669.0
2018-03-05 10:00:00,15.46,15.47,15.44,15.46,180431.0,15.46,15.47,15.44,15.46,180431.0
2018-03-05 10:10:00,15.45,15.45,15.42,15.44,216766.0,15.45,15.45,15.42,15.44,216766.0
2018-03-05 10:20:00,15.44,15.49,15.44,15.49,172514.0,15.44,15.49,15.44,15.49,172514.0
2018-03-05 10:30:00,15.49,15.49,15.46,15.47,109425.0,15.49,15.49,15.46,15.47,109425.0
2018-03-05 10:40:00,15.47,15.48,15.46,15.47,78083.0,15.47,15.48,15.46,15.47,78083.0
2018-03-05 10:50:00,15.47,15.47,15.45,15.47,92559.0,15.47,15.47,15.45,15.47,92559.0
2018-03-05 11:00:00,15.46,15.48,15.45,15.46,131540.0,15.46,15.48,15.45,15.46,131540.0
2018-03-05 11:10:00,15.47,15.48,15.46,15.48,177444.0,15.47,15.48,15.46,15.48,177444.0
2018-03-05 11:20:00,15.48,15.51,15.47,15.5,72200.0,15.48,15.51,15.47,15.5,72200.0
2018-03-05 11:30:00,15.49,15.5,15.48,15.49,56575.0,15.49,15.5,15.48,15.49,56575.0
2018-03-05 11:40:00,15.49,15.5,15.48,15.49,111156.0,15.49,15.5,15.48,15.49,111156.0
2018-03-05 11:50:00,15.49,15.5,15.47,15.48,60028.0,15.49,15.5,15.47,15.48,60028.0
2018-03-05 12:00:00,15.48,15.49,15.47,15.48,72702.0,15.48,15.49,15.47,15.48,72702.0
2018-03-05 12:10:00,15.47,15.48,15.46,15.46,43324.0,15.47,15.48,15.46,15.46,43324.0
2018-03-05 12:20:00,15.46,15.48,15.46,15.47,52979.0,15.46,15.48,15.46,15.47,52979.0
2018-03-05 12:30:00,15.47,15.48,15.46,15.48,47836.0,15.47,15.48,15.46,15.48,47836.0
2018-03-05 12:40:00,15.48,15.49,15.47,15.48,97327.0,15.48,15.49,15.47,15.48,97327.0
2018-03-05 12:50:00,15.48,15.48,15.46,15.46,91994.0,15.48,15.48,15.46,15.46,91994.0
2018-03-05 13:00:00,15.47,15.47,15.45,15.46,56086.0,15.47,15.47,15.45,15.46,56086.0
2018-03-05 13:10:00,15.47,15.47,15.45,15.45,23032.0,15.47,15.47,15.45,15.45,23032.0
2018-03-05 13:20:00,15.46,15.46,15.44,15.44,77995.0,15.46,15.46,15.44,15.44,77995.0
2018-03-05 13:30:00,15.45,15.48,15.44,15.47,72789.0,15.45,15.48,15.44,15.47,72789.0
2018-03-05 13:40:00,15.48,15.48,15.45,15.46,40492.0,15.48,15.48,15.45,15.46,40492.0
2018-03-05 13:50:00,15.46,15.46,15.43,15.44,35091.0,15.46,15.46,15.43,15.44,35091.0
2018-03-05 14:00:00,15.44,15.45,15.43,15.44,46513.0,15.44,15.45,15.43,15.44,46513.0
2018-03-05 14:10:00,15.45,15.46,15.45,15.46,92076.0,15.45,15.46,15.45,15.46,92076.0
2018-03-05 14:20:00,15.46,15.47,15.45,15.46,75146.0,15.46,15.47,15.45,15.46,75146.0
2018-03-05 14:30:00,15.46,15.46,15.45,15.46,50140.0,15.46,15.46,15.45,15.46,50140.0
2018-03-05 14:40:00,15.45,15.47,15.45,15.46,42033.0,15.45,15.47,15.45,15.46,42033.0
2018-03-05 14:50:00,15.46,15.48,15.46,15.48,33373.0,15.46,15.48,15.46,15.48,33373.0
2018-03-05 15:00:00,15.48,15.48,15.47,15.48,102570.0,15.48,15.48,15.47,15.48,102570.0
2018-03-05 15:10:00,15.48,15.48,15.46,15.46,50466.0,15.48,15.48,15.46,15.46,50466.0
2018-03-05 15:20:00,15.46,15.48,15.46,15.48,56247.0,15.46,15.48,15.46,15.48,56247.0
2018-03-05 15:30:00,15.48,15.49,15.47,15.49,43132.0,15.48,15.49,15.47,15.49,43132.0
2018-03-05 15:40:00,15.49,15.49,15.48,15.49,79583.0,15.49,15.49,15.48,15.49,79583.0
2018-03-05 15:50:00,15.49,15.49,15.48,15.49,289317.0,15.49,15.49,15.48,15.49,289317.0
2018-03-06 09:30:00,15.69,15.71,15.68,15.7,472449.0,15.69,15.71,15.68,15.7,472449.0
2018-03-06 09:40:00,15.71,15.73,15.69,15.73,310853.0,15.71,15.73,15.69,15.73,310853.0
2018-03-06 09:50:00,15.72,15.76,15.72,15.75,302338.0,15.72,15.76,15.72,15.75,302338.0
2018-03-06 10:00:00,15.76,15.78,15.75,15.77,225245.0,15.76,15.78,15.75,15.77,225245.0
2018-03-06 10:10:00,15.76,15.81,15.76,15.8,609666.0,15.76,15.81,15.76,15.8,609666.0
2018-03-06 10:20:00,15.81,15.83,15.79,15.79,147370.0,15.81,15.83,15.79,15.79,147370.0
2018-03-06 10:30:00,15.8,15.85,15.8,15.85,517789.0,15.8,15.85,15.8,15.85,517789.0
2018-03-06 10:40:00,15.84,15.86,15.82,15.83,293106.0,15.84,15.86,15.82,15.83,293106.0
2018-03-06 10:50:00,15.83,15.85,15.82,15.83,324718.0,15.83,15.85,15.82,15.83,324718.0
2018-03-06 11:00:00,15.84,15.89,15.83,15.89,610075.0,15.84,15.89,15.83,15.89,610075.0
2018-03-06 11:10:00,15.89,15.9,15.87,15.89,280704.0,15.89,15.9,15.87,15.89,280704.0
2018-03-06 11:20:00,15.89,15.9,15.85,15.85,218984.0,15.89,15.9,15.85,15.85,218984.0
2018-03-06 11:30:00,15.86,15.86,15.82,15.83,302827.0,15.86,15.86,15.82,15.83,302827.0
2018-03-06 11:40:00,15.83,15.86,15.83,15.86,131877.0,15.83,15.86,15.83,15.86,131877.0
2018-03-06 11:50:00,15.85,15.87,15.85,15.86,240659.0,15.85,15.87,15.85,15.86,240659.0
2018-03-06 12:00:00,15.86,15.87,15.84,15.84,107255.0,15.86,15.87,15.84,15.84,107255.0
2018-03-06 12:10:00,15.84,15.85,15.82,15.84,270901.0,15.84,15.85,15.82,15.84,270901.0
2018-03-06 12:20:00,15.84,15.84,15.83,15.84,69521.0,15.84,15.84,15.83,15.84,69521.0
2018-03-06 12:30:00,15.83,15.84,15.82,15.83,77858.0,15.83,15.84,15.82,15.83,77858.0
2018-03-06 12:40:00,15.83,15.84,15.82,15.82,50962.0,15.83,15.84,15.82,15.82,50962.0
2018-03-06 12:50:00,15.82,15.83,15.78,15.79,191538.0,15.82,15.83,15.78,15.79,191538.0
2018-03-06 13:00:00,15.79,15.81,15.78,15.8,162600.0,15.79,15.81,15.78,15.8,162600.0
2018-03-06 13:10:00,15.8,15.82,15.79,15.82,199340.0,15.8,15.82,15.79,15.82,199340.0
2018-03-06 13:20:00,15.82,15.82,15.79,15.81,244899.0,15.82,15.82,15.79,15.81,244899.0
2018-03-06 13:30:00,15.81,15.81,15.79,15.8,52205.0,15.81,15.81,15.79,15.8,52205.0
2018-03-06 13:40:00,15.8,15.82,15.79,15.82,111517.0,15.8,15.82,15.79,15.82,111517.0
2018-03-06 13:50:00,15.82,15.82,15.79,15.79,65901.0,15.82,15.82,15.79,15.79,65901.0
2018-03-06 14:00:00,15.8,15.82,15.8,15.81,153305.0,15.8,15.82,15.8,15.81,153305.0
2018-03-06 14:10:00,15.81,15.82,15.8,15.81,158711.0,15.81,15.82,15.8,15.81,158711.0
2018-03-06 14:20:00,15.82,15.83,15.8,15.81,97804.0,15.82,15.83,15.8,15.81,97804.0
2018-03-06 14:30:00,15.82,15.82,15.81,15.82,32519.0,15.82,15.82,15.81,15.82,32519.0
2018-03-06 14:40:00,15.82,15.82,15.81,15.81,64431.0,15.82,15.82,15.81,15.81,64431.0
2018-03-06 14:50:00,15.81,15.82,15.8,15.8,105698.0,15.81,15.82,15.8,15.8,105698.0
2018-03-06 15:00:00,15.81,15.81,15.8,15.8,67242.0,15.81,15.81,15.8,15.8,67242.0
2018-03-06 15:10:00,15.8,15.81,15.8,15.8,128044.0,15.8,15.81,15.8,15.8,128044.0
2018-03-06 15:20:00,15.81,15.81,15.79,15.8,81536.0,15.81,15.81,15.79,15.8,81536.0
2018-03-06 15:30:00,15.79,15.81,15.78,15.79,308118.0,15.79,15.81,15.78,15.79,308118.0
2018-03-06 15:40:00,15.79,15.79,15.78,15.78,478068.0,15.79,15.79,15.78,15.78,478068.0
2018-03-06 15:50:00,15.78,15.79,15.77,15.77,924938.0,15.78,15.79,15.77,15.77,924938.0
2018-03-07 09:30:00,15.65,15.65,15.58,15.64,523144.0,15.65,15.65,15.58,15.64,523144.0
2018-03-07 09:40:00,15.64,15.64,15.59,15.61,246196.0,15.64,15.64,15.59,15.61,246196.0
2018-03-07 09:50:00,15.6,15.62,15.57,15.61,245150.0,15.6,15.62,15.57,15.61,245150.0
2018-03-07 10:00:00,15.61,15.63,15.6,15.62,197645.0,15.61,15.63,15.6,15.62,197645.0
2018-03-07 10:10:00,15.62,15.64,15.6,15.61,190172.0,15.62,15.64,15.6,15.61,190172.0
2018-03-07 10:20:00,15.61,15.61,15.57,15.59,320243.0,15.61,15.61,15.57,15.59,320243.0
2018-03-07 10:30:00,15.59,15.61,15.58,15.6,201793.0,15.59,15.61,15.58,15.6,201793.0
2018-03-07 10:40:00,15.6,15.6,15.56,15.59,323003.0,15.6,15.6,15.56,15.59,323003.0
2018-03-07 10:50:00,15.58,15.59,15.55,15.57,228328.0,15.58,15.59,15.55,15.57,228328.0
2018-03-07 11:00:00,15.56,15.57,15.53,15.57,191686.0,15.56,15.57,15.53,15.57,191686.0
2018-03-07 11:10:00,15.57,15.57,15.53,15.53,208136.0,15.57,15.57,15.53,15.53,208136.0
2018-03-07 11:20:00,15.53,15.53,15.5,15.52,395331.0,15.53,15.53,15.5,15.52,395331.0
2018-03-07 11:30:00,15.52,15.53,15.51,15.52,115579.0,15.52,15.53,15.51,15.52,115579.0
2018-03-07 11:40:00,15.52,15.53,15.51,15.52,190510.0,15.52,15.53,15.51,15.52,190510.0
2018-03-07 11:50:00,15.52,15.53,15.5,15.5,177272.0,15.52,15.53,15.5,15.5,177272.0
2018-03-07 12:00:00,15.51,15.55,15.5,15.54,250382.0,15.51,15.55,15.5,15.54,250382.0
2018-03-07 12:10:00,15.54,15.55,15.53,15.54,175916.0,15.54,15.55,15.53,15.54,175916.0
2018-03-07 12:20:00,15.54,15.55,15.52,15.53,223297.0,15.54,15.55,15.52,15.53,223297.0
2018-03-07 12:30:00,15.52,15.53,15.52,15.53,41582.0,15.52,15.53,15.52,15.53,41582.0
2018-03-07 12:40:00,15.53,15.53,15.51,15.52,133875.0,15.53,15.53,15.51,15.52,133875.0
2018-03-07 12:50:00,15.52,15.53,15.51,15.53,98458.0,15.52,15.53,15.51,15.53,98458.0
2018-03-07 13:00:00,15.53,15.54,15.52,15.53,147137.0,15.53,15.54,15.52,15.53,147137.0
2018-03-07 13:10:00,15.53,15.54,15.52,15.54,139675.0,15.53,15.54,15.52,15.54,139675.0
2018-03-07 13:20:00,15.53,15.56,15.53,15.54,206105.0,15.53,15.56,15.53,15.54,206105.0
2018-03-07 13:30:00,15.55,15.56,15.54,15.55,102254.0,15.55,15.56,15.54,15.55,102254.0
2018-03-07 13:40:00,15.55,15.58,15.55,15.55,167924.0,15.55,15.58,15.55,15.55,167924.0
2018-03-07 13:50:00,15.55,15.56,15.54,15.55,107883.0,15.55,15.56,15.54,15.55,107883.0
2018-03-07 14:00:00,15.54,15.55,15.52,15.54,143226.0,15.54,15.55,15.52,15.54,143226.0
2018-03-07 14:10:00,15.54,15.54,15.51,15.52,86417.0,15.54,15.54,15.51,15.52,86417.0
2018-03-07 14:20:00,15.51,15.53,15.51,15.51,126979.0,15.51,15.53,15.51,15.51,126979.0
2018-03-07 14:30:00,15.52,15.52,15.5,15.52,182457.0,15.52,15.52,15.5,15.52,182457.0
2018-03-07 14:40:00,15.52,15.52,15.49,15.51,195092.0,15.52,15.52,15.49,15.51,195092.0
2018-03-07 14:50:00,15.51,15.54,15.5,15.52,179198.0,15.51,15.54,15.5,15.52,179198.0
2018-03-07 15:00:00,15.52,15.53,15.5,15.53,156602.0,15.52,15.53,15.5,15.53,156602.0
2018-03-07 15:10:00,15.52,15.54,15.52,15.53,147575.0,15.52,15.54,15.52,15.53,147575.0
2018-03-07 15:20:00,15.52,15.54,15.52,15.52,172877.0,15.52,15.54,15.52,15.52,172877.0
2018-03-07 15:30:00,15.53,15.53,15.52,15.53,85459.0,15.53,15.53,15.52,15.53,85459.0
2018-03-07 15:40:00,15.53,15.54,15.52,15.54,453124.0,15.53,15.54,15.52,15.54,453124.0
2018-03-07 15:50:00,15.54,15.54,15.53,15.53,453546.0,15.54,15.54,15.53,15.53,453546.0
2018-03-08 09:30:00,15.55,15.55,15.49,15.51,304867.0,15.55,15.55,15.49,15.51,304867.0
2018-03-08 09:40:00,15.51,15.56,15.5,15.56,422687.0,15.51,15.56,15.5,15.56,422687.0
2018-03-08 09:50:00,15.56,15.57,15.52,15.52,195885.0,15.56,15.57,15.52,15.52,195885.0
2018-03-08 10:00:00,15.51,15.52,15.49,15.5,107920.0,15.51,15.52,15.49,15.5,107920.0
2018-03-08 10:10:00,15.5,15.54,15.49,15.52,167005.0,15.5,15.54,15.49,15.52,167005.0
2018-03-08 10:20:00,15.52,15.55,15.51,15.54,116436.0,15.52,15.55,15.51,15.54,116436.0
2018-03-08 10:30:00,15.53,15.53,15.5,15.51,142305.0,15.53,15.53,15.5,15.51,142305.0
2018-03-08 10:40:00,15.5,15.52,15.49,15.5,140276.0,15.5,15.52,15.49,15.5,140276.0
2018-03-08 10:50:00,15.5,15.53,15.49,15.5,94973.0,15.5,15.53,15.49,15.5,94973.0
2018-03-08 11:00:00,15.49,15.53,15.49,15.53,121121.0,15.49,15.53,15.49,15.53,121121.0
2018-03-08 11:10:00,15.52,15.57,15.52,15.54,287126.0,15.52,15.57,15.52,15.54,287126.0
2018-03-08 11:20:00,15.55,15.56,15.53,15.54,188227.0,15.55,15.56,15.53,15.54,188227.0
2018-03-08 11:30:00,15.54,15.55,15.51,15.52,76088.0,15.54,15.55,15.51,15.52,76088.0
2018-03-08 11:40:00,15.52,15.53,15.51,15.52,211995.0,15.52,15.53,15.51,15.52,211995.0
2018-03-08 11:50:00,15.51,15.55,15.51,15.55,108977.0,15.51,15.55,15.51,15.55,108977.0
2018-03-08 12:00:00,15.54,15.55,15.52,15.53,148551.0,15.54,15.55,15.52,15.53,148551.0
2018-03-08 12:10:00,15.53,15.55,15.51,15.54,130664.0,15.53,15.55,15.51,15.54,130664.0
2018-03-08 12:20:00,15.53,15.55,15.52,15.54,114782.0,15.53,15.55,15.52,15.54,114782.0
2018-03-08 12:30:00,15.54,15.54,15.52,15.54,399536.0,15.54,15.54,15.52,15.54,399536.0
2018-03-08 12:40:00,15.54,15.54,15.52,15.52,66743.0,15.54,15.54,15.52,15.52,66743.0
2018-03-08 12:50:00,15.52,15.54,15.52,15.54,109561.0,15.52,15.54,15.52,15.54,109561.0
2018-03-08 13:00:00,15.53,15.54,15.53,15.54,89324.0,15.53,15.54,15.53,15.54,89324.0
2018-03-08 13:10:00,15.53,15.55,15.53,15.54,168830.0,15.53,15.55,15.53,15.54,168830.0
2018-03-08 13:20:00,15.54,15.56,15.53,15.55,216500.0,15.54,15.56,15.53,15.55,216500.0
2018-03-08 13:30:00,15.54,15.55,15.53,15.53,55933.0,15.54,15.55,15.53,15.53,55933.0
2018-03-08 13:40:00,15.54,15.54,15.52,15.53,117292.0,15.54,15.54,15.52,15.53,117292.0
2018-03-08 13:50:00,15.54,15.55,15.52,15.54,135226.0,15.54,15.55,15.52,15.54,135226.0
2018-03-08 14:00:00,15.55,15.56,15.54,15.54,178769.0,15.55,15.56,15.54,15.54,178769.0
2018-03-08 14:10:00,15.54,15.55,15.54,15.54,70977.0,15.54,15.55,15.54,15.54,70977.0
2018-03-08 14:20:00,15.54,15.55,15.52,15.53,123380.0,15.54,15.55,15.52,15.53,123380.0
2018-03-08 14:30:00,15.53,15.54,15.52,15.54,149307.0,15.53,15.54,15.52,15.54,149307.0
2018-03-08 14:40:00,15.54,15.57,15.53,15.55,173644.0,15.54,15.57,15.53,15.55,173644.0
2018-03-08 14:50:00,15.55,15.57,15.54,15.56,238655.0,15.55,15.57,15.54,15.56,238655.0
2018-03-08 15:00:00,15.55,15.57,15.54,15.57,166469.0,15.55,15.57,15.54,15.57,166469.0
2018-03-08 15:10:00,15.56,15.57,15.55,15.55,247980.0,15.56,15.57,15.55,15.55,247980.0
2018-03-08 15:20:00,15.55,15.56,15.55,15.56,43210.0,15.55,15.56,15.55,15.56,43210.0
2018-03-08 15:30:00,15.55,15.56,15.54,15.55,121696.0,15.55,15.56,15.54,15.55,121696.0
2018-03-08 15:40:00,15.54,15.56,15.54,15.56,272326.0,15.54,15.56,15.54,15.56,272326.0
2018-03-08 15:50:00,15.56,15.56,15.55,15.55,454401.0,15.56,15.56,15.55,15.55,454401.0
2018-03-09 09:30:00,15.5,15.52,15.47,15.48,297726.0,15.5,15.52,15.47,15.48,297726.0
2018-03-09 09:40:00,15.48,15.51,15.47,15.5,127579.0,15.48,15.51,15.47,15.5,127579.0
2018-03-09 09:50:00,15.5,15.62,15.5,15.61,677938.0,15.5,15.62,15.5,15.61,677938.0
2018-03-09 10:00:00,15.62,15.64,15.59,15.61,213204.0,15.62,15.64,15.59,15.61,213204.0
2018-03-09 10:10:00,15.61,15.64,15.6,15.62,232576.0,15.61,15.64,15.6,15.62,232576.0
2018-03-09 10:20:00,15.61,15.67,15.61,15.64,285448.0,15.61,15.67,15.61,15.64,285448.0
2018-03-09 10:30:00,15.64,15.68,15.62,15.63,349382.0,15.64,15.68,15.62,15.63,349382.0
2018-03-09 10:40:00,15.64,15.65,15.61,15.63,102523.0,15.64,15.65,15.61,15.63,102523.0
2018-03-09 10:50:00,15.64,15.68,15.63,15.67,264313.0,15.64,15.68,15.63,15.67,264313.0
2018-03-09 11:00:00,15.68,15.7,15.65,15.67,199710.0,15.68,15.7,15.65,15.67,199710.0
2018-03-09 11:10:00,15.67,15.69,15.66,15.67,87632.0,15.67,15.69,15.66,15.67,87632.0
2018-03-09 11:20:00,15.68,15.7,15.67,15.69,216400.0,15.68,15.7,15.67,15.69,216400.0
2018-03-09 11:30:00,15.69,15.7,15.67,15.68,175282.0,15.69,15.7,15.67,15.68,175282.0
2018-03-09 11:40:00,15.68,15.7,15.66,15.69,89590.0,15.68,15.7,15.66,15.69,89590.0
2018-03-09 11:50:00,15.69,15.72,15.68,15.7,254638.0,15.69,15.72,15.68,15.7,254638.0
2018-03-09 12:00:00,15.7,15.72,15.69,15.72,217539.0,15.7,15.72,15.69,15.72,217539.0
2018-03-09 12:10:00,15.71,15.74,15.69,15.7,237898.0,15.71,15.74,15.69,15.7,237898.0
2018-03-09 12:20:00,15.7,15.7,15.68,15.7,218537.0,15.7,15.7,15.68,15.7,218537.0
2018-03-09 12:30:00,15.7,15.71,15.69,15.7,106713.0,15.7,15.71,15.69,15.7,106713.0
2018-03-09 12:40:00,15.69,15.7,15.66,15.67,197189.0,15.69,15.7,15.66,15.67,197189.0
2018-03-09 12:50:00,15.68,15.68,15.64,15.64,68839.0,15.68,15.68,15.64,15.64,68839.0
2018-03-09 13:00:00,15.64,15.66,15.63,15.64,74075.0,15.64,15.66,15.63,15.64,74075.0
2018-03-09 13:10:00,15.65,15.65,15.62,15.63,123375.0,15.65,15.65,15.62,15.63,123375.0
2018-03-09 13:20:00,15.64,15.66,15.63,15.64,258948.0,15.64,15.66,15.63,15.64,258948.0
2018-03-09 13:30:00,15.64,15.65,15.63,15.64,78724.0,15.64,15.65,15.63,15.64,78724.0
2018-03-09 13:40:00,15.64,15.65,15.63,15.64,67034.0,15.64,15.65,15.63,15.64,67034.0
2018-03-09 13:50:00,15.64,15.65,15.63,15.64,116309.0,15.64,15.65,15.63,15.64,116309.0
2018-03-09 14:00:00,15.64,15.65,15.63,15.64,28184.0,15.64,15.65,15.63,15.64,28184.0
2018-03-09 14:10:00,15.64,15.67,15.64,15.67,69256.0,15.64,15.67,15.64,15.67,69256.0
2018-03-09 14:20:00,15.67,15.68,15.65,15.66,143446.0,15.67,15.68,15.65,15.66,143446.0
2018-03-09 14:30:00,15.66,15.66,15.64,15.66,133501.0,15.66,15.66,15.64,15.66,133501.0
2018-03-09 14:40:00,15.65,15.66,15.64,15.66,88007.0,15.65,15.66,15.64,15.66,88007.0
2018-03-09 14:50:00,15.65,15.66,15.64,15.65,62524.0,15.65,15.66,15.64,15.65,62524.0
2018-03-09 15:00:00,15.65,15.66,15.64,15.66,187938.0,15.65,15.66,15.64,15.66,187938.0
2018-03-09 15:10:00,15.65,15.65,15.63,15.63,136718.0,15.65,15.65,15.63,15.63,136718.0
2018-03-09 15:20:00,15.63,15.64,15.63,15.63,77143.0,15.63,15.64,15.63,15.63,77143.0
2018-03-09 15:30:00,15.63,15.64,15.62,15.64,130602.0,15.63,15.64,15.62,15.64,130602.0
2018-03-09 15:40:00,15.64,15.64,15.63,15.64,92484.0,15.64,15.64,15.63,15.64,92484.0
2018-03-09 15:50:00,15.64,15.64,15.63,15.63,234379.0,15.64,15.64,15.63,15.63,234379.0
2018-03-12 09:30:00,15.54,15.55,15.52,15.52,238934.0,15.54,15.55,15.52,15.52,238934.0
2018-03-12 09:40:00,15.52,15.56,15.52,15.55,186187.0,15.52,15.56,15.52,15.55,186187.0
2018-03-12 09:50:00,15.55,15.56,15.52,15.53,201593.0,15.55,15.56,15.52,15.53,201593.0
2018-03-12 10:00:00,15.52,15.53,15.51,15.52,178666.0,15.52,15.53,15.51,15.52,178666.0
2018-03-12 10:10:00,15.51,15.55,15.51,15.54,224154.0,15.51,15.55,15.51,15.54,224154.0
2018-03-12 10:20:00,15.54,15.54,15.52,15.52,148825.0,15.54,15.54,15.52,15.52,148825.0
2018-03-12 10:30:00,15.52,15.53,15.51,15.52,270747.0,15.52,15.53,15.51,15.52,270747.0
2018-03-12 10:40:00,15.52,15.54,15.51,15.54,184635.0,15.52,15.54,15.51,15.54,184635.0
2018-03-12 10:50:00,15.54,15.59,15.53,15.58,154851.0,15.54,15.59,15.53,15.58,154851.0
2018-03-12 11:00:00,15.59,15.6,15.56,15.57,313637.0,15.59,15.6,15.56,15.57,313637.0
2018-03-12 11:10:00,15.57,15.58,15.55,15.56,176976.0,15.57,15.58,15.55,15.56,176976.0
2018-03-12 11:20:00,15.55,15.57,15.53,15.54,131321.0,15.55,15.57,15.53,15.54,131321.0
2018-03-12 11:30:00,15.53,15.54,15.53,15.54,129213.0,15.53,15.54,15.53,15.54,129213.0
2018-03-12 11:40:00,15.53,15.54,15.53,15.54,35234.0,15.53,15.54,15.53,15.54,35234.0
2018-03-12 11:50:00,15.54,15.56,15.53,15.54,103518.0,15.54,15.56,15.53,15.54,103518.0
2018-03-12 12:00:00,15.54,15.56,15.54,15.55,76737.0,15.54,15.56,15.54,15.55,76737.0
2018-03-12 12:10:00,15.56,15.56,15.54,15.56,72218.0,15.56,15.56,15.54,15.56,72218.0
2018-03-12 12:20:00,15.56,15.56,15.52,15.54,68855.0,15.56,15.56,15.52,15.54,68855.0
2018-03-12 12:30:00,15.54,15.54,15.53,15.54,44647.0,15.54,15.54,15.53,15.54,44647.0
2018-03-12 12:40:00,15.54,15.55,15.53,15.54,31820.0,15.54,15.55,15.53,15.54,31820.0
2018-03-12 12:50:00,15.54,15.56,15.53,15.55,30446.0,15.54,15.56,15.53,15.55,30446.0
2018-03-12 13:00:00,15.54,15.55,15.54,15.55,15671.0,15.54,15.55,15.54,15.55,15671.0
2018-03-12 13:10:00,15.55,15.57,15.55,15.57,81572.0,15.55,15.57,15.55,15.57,81572.0
2018-03-12 13:20:00,15.57,15.58,15.56,15.58,146312.0,15.57,15.58,15.56,15.58,146312.0
2018-03-12 13:30:00,15.58,15.59,15.57,15.57,55967.0,15.58,15.59,15.57,15.57,55967.0
2018-03-12 13:40:00,15.58,15.58,15.57,15.58,58694.0,15.58,15.58,15.57,15.58,58694.0
2018-03-12 13:50:00,15.58,15.58,15.56,15.57,29614.0,15.58,15.58,15.56,15.57,29614.0
2018-03-12 14:00:00,15.57,15.58,15.56,15.57,26767.0,15.57,15.58,15.56,15.57,26767.0
2018-03-12 14:10:00,15.57,15.59,15.57,15.58,112110.0,15.57,15.59,15.57,15.58,112110.0
2018-03-12 14:20:00,15.59,15.59,15.58,15.59,51898.0,15.59,15.59,15.58,15.59,51898.0
2018-03-12 14:30:00,15.58,15.61,15.58,15.6,191364.0,15.58,15.61,15.58,15.6,191364.0
2018-03-12 14:40:00,15.6,15.62,15.59,15.61,140261.0,15.6,15.62,15.59,15.61,140261.0
2018-03-12 14:50:00,15.61,15.62,15.6,15.61,153361.0,15.61,15.62,15.6,15.61,153361.0
2018-03-12 15:00:00,15.6,15.61,15.6,15.61,60694.0,15.6,15.61,15.6,15.61,60694.0
2018-03-12 15:10:00,15.61,15.62,15.6,15.6,138033.0,15.61,15.62,15.6,15.6,138033.0
2018-03-12 15:20:00,15.61,15.61,15.59,15.61,117709.0,15.61,15.61,15.59,15.61,117709.0
2018-03-12 15:30:00,15.61,15.61,15.6,15.61,44325.0,15.61,15.61,15.6,15.61,44325.0
2018-03-12 15:40:00,15.6,15.6,15.59,15.6,171771.0,15.6,15.6,15.59,15.6,171771.0
2018-03-12 15:50:00,15.59,15.61,15.59,15.6,201674.0,15.59,15.61,15.59,15.6,201674.0
2018-03-13 09:30:00,15.63,15.67,15.62,15.65,218874.0,15.63,15.67,15.62,15.65,218874.0
2018-03-13 09:40:00,15.65,15.67,15.63,15.63,132729.0,15.65,15.67,15.63,15.63,132729.0
2018-03-13 09:50:00,15.64,15.66,15.63,15.64,161660.0,15.64,15.66,15.63,15.64,161660.0
2018-03-13 10:00:00,15.64,15.67,15.63,15.64,131902.0,15.64,15.67,15.63,15.64,131902.0
2018-03-13 10:10:00,15.64,15.64,15.53,15.56,822117.0,15.64,15.64,15.53,15.56,822117.0
2018-03-13 10:20:00,15.56,15.6,15.54,15.59,397594.0,15.56,15.6,15.54,15.59,397594.0
2018-03-13 10:30:00,15.59,15.61,15.58,15.6,232123.0,15.59,15.61,15.58,15.6,232123.0
2018-03-13 10:40:00,15.6,15.63,15.59,15.62,248141.0,15.6,15.63,15.59,15.62,248141.0
2018-03-13 10:50:00,15.62,15.62,15.6,15.61,399204.0,15.62,15.62,15.6,15.61,399204.0
2018-03-13 11:00:00,15.61,15.63,15.6,15.6,198556.0,15.61,15.63,15.6,15.6,198556.0
2018-03-13 11:10:00,15.61,15.62,15.59,15.61,116015.0,15.61,15.62,15.59,15.61,116015.0
2018-03-13 11:20:00,15.61,15.66,15.61,15.65,178208.0,15.61,15.66,15.61,15.65,178208.0
2018-03-13 11:30:00,15.65,15.67,15.63,15.64,167209.0,15.65,15.67,15.63,15.64,167209.0
2018-03-13 11:40:00,15.64,15.65,15.63,15.65,48417.0,15.64,15.65,15.63,15.65,48417.0
2018-03-13 11:50:00,15.65,15.66,15.63,15.64,187634.0,15.65,15.66,15.63,15.64,187634.0
2018-03-13 12:00:00,15.64,15.64,15.61,15.62,76377.0,15.64,15.64,15.61,15.62,76377.0
2018-03-13 12:10:00,15.63,15.63,15.61,15.63,44879.0,15.63,15.63,15.61,15.63,44879.0
2018-03-13 12:20:00,15.63,15.63,15.61,15.62,44692.0,15.63,15.63,15.61,15.62,44692.0
2018-03-13 12:30:00,15.62,15.64,15.61,15.63,63019.0,15.62,15.64,15.61,15.63,63019.0
2018-03-13 12:40:00,15.63,15.66,15.63,15.64,71332.0,15.63,15.66,15.63,15.64,71332.0
2018-03-13 12:50:00,15.65,15.66,15.64,15.66,68076.0,15.65,15.66,15.64,15.66,68076.0
2018-03-13 13:00:00,15.66,15.68,15.66,15.66,59273.0,15.66,15.68,15.66,15.66,59273.0
2018-03-13 13:10:00,15.66,15.67,15.65,15.67,69457.0,15.66,15.67,15.65,15.67,69457.0
2018-03-13 13:20:00,15.66,15.67,15.64,15.66,150676.0,15.66,15.67,15.64,15.66,150676.0
2018-03-13 13:30:00,15.65,15.66,15.65,15.66,34583.0,15.65,15.66,15.65,15.66,34583.0
2018-03-13 13:40:00,15.66,15.66,15.64,15.66,82298.0,15.66,15.66,15.64,15.66,82298.0
2018-03-13 13:50:00,15.66,15.66,15.64,15.65,101527.0,15.66,15.66,15.64,15.65,101527.0
2018-03-13 14:00:00,15.65,15.66,15.64,15.64,52392.0,15.65,15.66,15.64,15.64,52392.0
2018-03-13 14:10:00,15.65,15.65,15.64,15.65,48310.0,15.65,15.65,15.64,15.65,48310.0
2018-03-13 14:20:00,15.65,15.66,15.64,15.65,59179.0,15.65,15.66,15.64,15.65,59179.0
2018-03-13 14:30:00,15.65,15.66,15.65,15.65,37418.0,15.65,15.66,15.65,15.65,37418.0
2018-03-13 14:40:00,15.66,15.67,15.66,15.66,56983.0,15.66,15.67,15.66,15.66,56983.0
2018-03-13 14:50:00,15.67,15.67,15.65,15.66,79475.0,15.67,15.67,15.65,15.66,79475.0
2018-03-13 15:00:00,15.66,15.66,15.63,15.64,149582.0,15.66,15.66,15.63,15.64,149582.0
2018-03-13 15:10:00,15.63,15.65,15.63,15.63,96370.0,15.63,15.65,15.63,15.63,96370.0
2018-03-13 15:20:00,15.63,15.65,15.63,15.64,165596.0,15.63,15.65,15.63,15.64,165596.0
2018-03-13 15:30:00,15.64,15.64,15.62,15.63,129477.0,15.64,15.64,15.62,15.63,129477.0
2018-03-13 15:40:00,15.64,15.64,15.6,15.61,272316.0,15.64,15.64,15.6,15.61,272316.0
2018-03-13 15:50:00,15.62,15.63,15.61,15.61,373953.0,15.62,15.63,15.61,15.61,373953.0
2018-03-14 09:30:00,15.61,15.63,15.6,15.61,125278.0,15.61,15.63,15.6,15.61,125278.0
2018-03-14 09:40:00,15.61,15.62,15.6,15.61,148478.0,15.61,15.62,15.6,15.61,148478.0
2018-03-14 09:50:00,15.61,15.63,15.61,15.62,74754.0,15.61,15.63,15.61,15.62,74754.0
2018-03-14 10:00:00,15.62,15.62,15.6,15.6,26575.0,15.62,15.62,15.6,15.6,26575.0
2018-03-14 10:10:00,15.61,15.61,15.58,15.59,107766.0,15.61,15.61,15.58,15.59,107766.0
2018-03-14 10:20:00,15.59,15.61,15.57,15.6,398102.0,15.59,15.61,15.57,15.6,398102.0
2018-03-14 10:30:00,15.6,15.63,15.59,15.62,175462.0,15.6,15.63,15.59,15.62,175462.0
2018-03-14 10:40:00,15.63,15.63,15.62,15.62,79922.0,15.63,15.63,15.62,15.62,79922.0
2018-03-14 10:50:00,15.62,15.62,15.6,15.61,73078.0,15.62,15.62,15.6,15.61,73078.0
2018-03-14 11:00:00,15.61,15.62,15.59,15.61,104037.0,15.61,15.62,15.59,15.61,104037.0
2018-03-14 11:10:00,15.6,15.6,15.59,15.59,129884.0,15.6,15.6,15.59,15.59,129884.0
2018-03-14 11:20:00,15.59,15.59,15.56,15.58,185317.0,15.59,15.59,15.56,15.58,185317.0
2018-03-14 11:30:00,15.59,15.6,15.58,15.59,104276.0,15.59,15.6,15.58,15.59,104276.0
2018-03-14 11:40:00,15.59,15.6,15.58,15.59,127116.0,15.59,15.6,15.58,15.59,127116.0
2018-03-14 11:50:00,15.6,15.6,15.58,15.59,50563.0,15.6,15.6,15.58,15.59,50563.0
2018-03-14 12:00:00,15.59,15.61,15.58,15.6,94618.0,15.59,15.61,15.58,15.6,94618.0
2018-03-14 12:10:00,15.6,15.61,15.59,15.6,60284.0,15.6,15.61,15.59,15.6,60284.0
2018-03-14 12:20:00,15.61,15.61,15.58,15.58,169357.0,15.61,15.61,15.58,15.58,169357.0
2018-03-14 12:30:00,15.58,15.59,15.57,15.58,89148.0,15.58,15.59,15.57,15.58,89148.0
2018-03-14 12:40:00,15.59,15.59,15.57,15.58,52227.0,15.59,15.59,15.57,15.58,52227.0
2018-03-14 12:50:00,15.58,15.58,15.57,15.57,35634.0,15.58,15.58,15.57,15.57,35634.0
2018-03-14 13:00:00,15.58,15.58,15.56,15.58,87200.0,15.58,15.58,15.56,15.58,87200.0
2018-03-14 13:10:00,15.58,15.58,15.56,15.57,54304.0,15.58,15.58,15.56,15.57,54304.0
2018-03-14 13:20:00,15.57,15.59,15.56,15.58,84158.0,15.57,15.59,15.56,15.58,84158.0
2018-03-14 13:30:00,15.59,15.59,15.57,15.59,59531.0,15.59,15.59,15.57,15.59,59531.0
2018-03-14 13:40:00,15.59,15.59,15.58,15.59,32346.0,15.59,15.59,15.58,15.59,32346.0
2018-03-14 13:50:00,15.59,15.6,15.58,15.59,55458.0,15.59,15.6,15.58,15.59,55458.0
2018-03-14 14:00:00,15.59,15.6,15.59,15.6,34652.0,15.59,15.6,15.59,15.6,34652.0
2018-03-14 14:10:00,15.6,15.6,15.58,15.59,55676.0,15.6,15.6,15.58,15.59,55676.0
2018-03-14 14:20:00,15.59,15.6,15.58,15.59,43142.0,15.59,15.6,15.58,15.59,43142.0
2018-03-14 14:30:00,15.59,15.6,15.58,15.6,69367.0,15.59,15.6,15.58,15.6,69367.0
2018-03-14 14:40:00,15.59,15.59,15.58,15.58,66859.0,15.59,15.59,15.58,15.58,66859.0
2018-03-14 14:50:00,15.59,15.6,15.58,15.59,57951.0,15.59,15.6,15.58,15.59,57951.0
2018-03-14 15:00:00,15.6,15.6,15.58,15.59,49898.0,15.6,15.6,15.58,15.59,49898.0
2018-03-14 15:10:00,15.59,15.61,15.58,15.6,214014.0,15.59,15.61,15.58,15.6,214014.0
2018-03-14 15:20:00,15.61,15.61,15.6,15.61,47409.0,15.61,15.61,15.6,15.61,47409.0
2018-03-14 15:30:00,15.6,15.61,15.6,15.61,44262.0,15.6,15.61,15.6,15.61,44262.0
2018-03-14 15:40:00,15.61,15.61,15.6,15.61,123203.0,15.61,15.61,15.6,15.61,123203.0
2018-03-14 15:50:00,15.6,15.61,15.6,15.61,331732.0,15.6,15.61,15.6,15.61,331732.0
2018-03-15 09:30:00,15.52,15.52,15.5,15.51,260969.0,15.52,15.52,15.5,15.51,260969.0
2018-03-15 09:40:00,15.5,15.51,15.47,15.48,429821.0,15.5,15.51,15.47,15.48,429821.0
2018-03-15 09:50:00,15.48,15.5,15.47,15.49,214878.0,15.48,15.5,15.47,15.49,214878.0
2018-03-15 10:00:00,15.49,15.5,15.48,15.48,148978.0,15.49,15.5,15.48,15.48,148978.0
2018-03-15 10:10:00,15.48,15.49,15.43,15.44,310036.0,15.48,15.49,15.43,15.44,310036.0
2018-03-15 10:20:00,15.44,15.47,15.43,15.47,337154.0,15.44,15.47,15.43,15.47,337154.0
2018-03-15 10:30:00,15.47,15.49,15.44,15.45,254656.0,15.47,15.49,15.44,15.45,254656.0
2018-03-15 10:40:00,15.45,15.48,15.44,15.46,165375.0,15.45,15.48,15.44,15.46,165375.0
2018-03-15 10:50:00,15.46,15.47,15.44,15.46,153823.0,15.46,15.47,15.44,15.46,153823.0
2018-03-15 11:00:00,15.47,15.49,15.46,15.48,248324.0,15.47,15.49,15.46,15.48,248324.0
2018-03-15 11:10:00,15.49,15.5,15.48,15.49,88502.0,15.49,15.5,15.48,15.49,88502.0
2018-03-15 11:20:00,15.49,15.51,15.48,15.48,152362.0,15.49,15.51,15.48,15.48,152362.0
2018-03-15 11:30:00,15.48,15.49,15.48,15.48,25003.0,15.48,15.49,15.48,15.48,25003.0
2018-03-15 11:40:00,15.48,15.49,15.46,15.46,130249.0,15.48,15.49,15.46,15.46,130249.0
2018-03-15 11:50:00,15.46,15.47,15.45,15.46,145520.0,15.46,15.47,15.45,15.46,145520.0
2018-03-15 12:00:00,15.46,15.48,15.46,15.46,64689.0,15.46,15.48,15.46,15.46,64689.0
2018-03-15 12:10:00,15.46,15.47,15.45,15.47,71648.0,15.46,15.47,15.45,15.47,71648.0
2018-03-15 12:20:00,15.47,15.5,15.47,15.48,70747.0,15.47,15.5,15.47,15.48,70747.0
2018-03-15 12:30:00,15.48,15.49,15.45,15.46,72844.0,15.48,15.49,15.45,15.46,72844.0
2018-03-15 12:40:00,15.45,15.46,15.44,15.46,108252.0,15.45,15.46,15.44,15.46,108252.0
2018-03-15 12:50:00,15.45,15.47,15.45,15.46,86482.0,15.45,15.47,15.45,15.46,86482.0
2018-03-15 13:00:00,15.47,15.47,15.46,15.46,77962.0,15.47,15.47,15.46,15.46,77962.0
2018-03-15 13:10:00,15.47,15.48,15.46,15.48,80617.0,15.47,15.48,15.46,15.48,80617.0
2018-03-15 13:20:00,15.47,15.49,15.47,15.49,28882.0,15.47,15.49,15.47,15.49,28882.0
2018-03-15 13:30:00,15.49,15.49,15.47,15.48,40347.0,15.49,15.49,15.47,15.48,40347.0
2018-03-15 13:40:00,15.48,15.5,15.47,15.49,74173.0,15.48,15.5,15.47,15.49,74173.0
2018-03-15 13:50:00,15.5,15.51,15.49,15.5,57653.0,15.5,15.51,15.49,15.5,57653.0
2018-03-15 14:00:00,15.5,15.5,15.48,15.48,34006.0,15.5,15.5,15.48,15.48,34006.0
2018-03-15 14:10:00,15.48,15.49,15.47,15.48,60474.0,15.48,15.49,15.47,15.48,60474.0
2018-03-15 14:20:00,15.48,15.48,15.47,15.48,25542.0,15.48,15.48,15.47,15.48,25542.0
2018-03-15 14:30:00,15.48,15.48,15.45,15.46,131365.0,15.48,15.48,15.45,15.46,131365.0
2018-03-15 14:40:00,15.45,15.46,15.45,15.45,33300.0,15.45,15.46,15.45,15.45,33300.0
2018-03-15 14:50:00,15.46,15.46,15.43,15.44,111319.0,15.46,15.46,15.43,15.44,111319.0
2018-03-15 15:00:00,15.44,15.46,15.43,15.46,83602.0,15.44,15.46,15.43,15.46,83602.0
2018-03-15 15:10:00,15.45,15.46,15.44,15.45,122641.0,15.45,15.46,15.44,15.45,122641.0
2018-03-15 15:20:00,15.46,15.46,15.44,15.44,123739.0,15.46,15.46,15.44,15.44,123739.0
2018-03-15 15:30:00,15.44,15.46,15.44,15.45,141205.0,15.44,15.46,15.44,15.45,141205.0
2018-03-15 15:40:00,15.46,15.46,15.44,15.45,308509.0,15.46,15.46,15.44,15.45,308509.0
2018-03-15 15:50:00,15.44,15.46,15.44,15.45,436457.0,15.44,15.46,15.44,15.45,436457.0
2018-03-16 09:30:00,15.46,15.48,15.43,15.44,259706.0,15.46,15.48,15.43,15.44,259706.0
2018-03-16 09:40:00,15.44,15.45,15.42,15.45,302000.0,15.44,15.45,15.42,15.45,302000.0
2018-03-16 09:50:00,15.45,15.45,15.41,15.43,91916.0,15.45,15.45,15.41,15.43,91916.0
2018-03-16 10:00:00,15.42,15.42,15.34,15.36,523110.0,15.42,15.42,15.34,15.36,523110.0
2018-03-16 10:10:00,15.35,15.36,15.33,15.34,222659.0,15.35,15.36,15.33,15.34,222659.0
2018-03-16 10:20:00,15.34,15.38,15.33,15.37,189267.0,15.34,15.38,15.33,15.37,189267.0
2018-03-16 10:30:00,15.37,15.37,15.33,15.33,122274.0,15.37,15.37,15.33,15.33,122274.0
2018-03-16 10:40:00,15.34,15.34,15.32,15.33,197226.0,15.34,15.34,15.32,15.33,197226.0
2018-03-16 10:50:00,15.33,15.35,15.28,15.3,537658.0,15.33,15.35,15.28,15.3,537658.0
2018-03-16 11:00:00,15.3,15.3,15.28,15.3,314578.0,15.3,15.3,15.28,15.3,314578.0
2018-03-16 11:10:00,15.29,15.32,15.29,15.31,243395.0,15.29,15.32,15.29,15.31,243395.0
2018-03-16 11:20:00,15.3,15.31,15.28,15.3,209277.0,15.3,15.31,15.28,15.3,209277.0
2018-03-16 11:30:00,15.29,15.32,15.29,15.32,61431.0,15.29,15.32,15.29,15.32,61431.0
2018-03-16 11:40:00,15.32,15.34,15.31,15.33,113647.0,15.32,15.34,15.31,15.33,113647.0
2018-03-16 11:50:00,15.33,15.33,15.32,15.33,51192.0,15.33,15.33,15.32,15.33,51192.0
2018-03-16 12:00:00,15.33,15.35,15.33,15.34,69655.0,15.33,15.35,15.33,15.34,69655.0
2018-03-16 12:10:00,15.34,15.35,15.33,15.35,204917.0,15.34,15.35,15.33,15.35,204917.0
2018-03-16 12:20:00,15.35,15.36,15.33,15.35,85654.0,15.35,15.36,15.33,15.35,85654.0
2018-03-16 12:30:00,15.34,15.36,15.34,15.36,35104.0,15.34,15.36,15.34,15.36,35104.0
2018-03-16 12:40:00,15.36,15.37,15.35,15.36,90967.0,15.36,15.37,15.35,15.36,90967.0
2018-03-16 12:50:00,15.37,15.37,15.35,15.37,66405.0,15.37,15.37,15.35,15.37,66405.0
2018-03-16 13:00:00,15.37,15.37,15.34,15.35,107568.0,15.37,15.37,15.34,15.35,107568.0
2018-03-16 13:10:00,15.35,15.36,15.34,15.35,46638.0,15.35,15.36,15.34,15.35,46638.0
2018-03-16 13:20:00,15.36,15.36,15.33,15.34,42765.0,15.36,15.36,15.33,15.34,42765.0
2018-03-16 13:30:00,15.34,15.37,15.34,15.37,112718.0,15.34,15.37,15.34,15.37,112718.0
2018-03-16 13:40:00,15.37,15.39,15.36,15.38,68047.0,15.37,15.39,15.36,15.38,68047.0
2018-03-16 13:50:00,15.37,15.39,15.37,15.39,50273.0,15.37,15.39,15.37,15.39,50273.0
2018-03-16 14:00:00,15.39,15.39,15.37,15.37,171503.0,15.39,15.39,15.37,15.37,171503.0
2018-03-16 14:10:00,15.38,15.39,15.37,15.38,47057.0,15.38,15.39,15.37,15.38,47057.0
2018-03-16 14:20:00,15.38,15.38,15.37,15.38,19587.0,15.38,15.38,15.37,15.38,19587.0
2018-03-16 14:30:00,15.38,15.38,15.37,15.37,33236.0,15.38,15.38,15.37,15.37,33236.0
2018-03-16 14:40:00,15.38,15.38,15.37,15.37,84288.0,15.38,15.38,15.37,15.37,84288.0
2018-03-16 14:50:00,15.37,15.37,15.36,15.37,35551.0,15.37,15.37,15.36,15.37,35551.0
2018-03-16 15:00:00,15.37,15.37,15.36,15.37,84592.0,15.37,15.37,15.36,15.37,84592.0
2018-03-16 15:10:00,15.36,15.39,15.36,15.39,101209.0,15.36,15.39,15.36,15.39,101209.0
2018-03-16 15:20:00,15.38,15.41,15.38,15.4,410914.0,15.38,15.41,15.38,15.4,410914.0
2018-03-16 15:30:00,15.4,15.4,15.38,15.39,81814.0,15.4,15.4,15.38,15.39,81814.0
2018-03-16 15:40:00,15.39,15.39,15.38,15.38,214923.0,15.39,15.39,15.38,15.38,214923.0
2018-03-16 15:50:00,15.39,15.4,15.38,15.4,849521.0,15.39,15.4,15.38,15.4,849521.0
2018-03-19 09:30:00,15.36,15.38,15.35,15.37,203943.0,15.36,15.38,15.35,15.37,203943.0
2018-03-19 09:40:00,15.36,15.38,15.34,15.37,99352.0,15.36,15.38,15.34,15.37,99352.0
2018-03-19 09:50:00,15.37,15.39,15.36,15.36,117745.0,15.37,15.39,15.36,15.36,117745.0
2018-03-19 10:00:00,15.37,15.38,15.35,15.36,92464.0,15.37,15.38,15.35,15.36,92464.0
2018-03-19 10:10:00,15.35,15.37,15.34,15.36,186010.0,15.35,15.37,15.34,15.36,186010.0
2018-03-19 10:20:00,15.35,15.36,15.32,15.34,279986.0,15.35,15.36,15.32,15.34,279986.0
2018-03-19 10:30:00,15.34,15.35,15.33,15.34,70070.0,15.34,15.35,15.33,15.34,70070.0
2018-03-19 10:40:00,15.34,15.35,15.33,15.33,152611.0,15.34,15.35,15.33,15.33,152611.0
2018-03-19 10:50:00,15.33,15.35,15.31,15.34,261685.0,15.33,15.35,15.31,15.34,261685.0
2018-03-19 11:00:00,15.34,15.34,15.32,15.32,99450.0,15.34,15.34,15.32,15.32,99450.0
2018-03-19 11:10:00,15.33,15.35,15.32,15.34,88533.0,15.33,15.35,15.32,15.34,88533.0
2018-03-19 11:20:00,15.35,15.36,15.34,15.35,98540.0,15.35,15.36,15.34,15.35,98540.0
2018-03-19 11:30:00,15.35,15.37,15.32,15.36,234733.0,15.35,15.37,15.32,15.36,234733.0
2018-03-19 11:40:00,15.36,15.39,15.34,15.38,137225.0,15.36,15.39,15.34,15.38,137225.0
2018-03-19 11:50:00,15.39,15.4,15.38,15.39,158353.0,15.39,15.4,15.38,15.39,158353.0
2018-03-19 12:00:00,15.38,15.42,15.38,15.42,203148.0,15.38,15.42,15.38,15.42,203148.0
2018-03-19 12:10:00,15.41,15.41,15.38,15.4,105491.0,15.41,15.41,15.38,15.4,105491.0
2018-03-19 12:20:00,15.4,15.4,15.38,15.39,56083.0,15.4,15.4,15.38,15.39,56083.0
2018-03-19 12:30:00,15.39,15.4,15.37,15.39,218529.0,15.39,15.4,15.37,15.39,218529.0
2018-03-19 12:40:00,15.39,15.39,15.37,15.38,85820.0,15.39,15.39,15.37,15.38,85820.0
2018-03-19 12:50:00,15.38,15.39,15.37,15.39,93380.0,15.38,15.39,15.37,15.39,93380.0
2018-03-19 13:00:00,15.39,15.4,15.38,15.38,104444.0,15.39,15.4,15.38,15.38,104444.0
2018-03-19 13:10:00,15.39,15.39,15.37,15.39,91126.0,15.39,15.39,15.37,15.39,91126.0
2018-03-19 13:20:00,15.39,15.4,15.38,15.38,210028.0,15.39,15.4,15.38,15.38,210028.0
2018-03-19 13:30:00,15.38,15.39,15.37,15.39,88545.0,15.38,15.39,15.37,15.39,88545.0
2018-03-19 13:40:00,15.39,15.4,15.38,15.4,76718.0,15.39,15.4,15.38,15.4,76718.0
2018-03-19 13:50:00,15.4,15.4,15.39,15.39,24280.0,15.4,15.4,15.39,15.39,24280.0
2018-03-19 14:00:00,15.39,15.4,15.38,15.39,51854.0,15.39,15.4,15.38,15.39,51854.0
2018-03-19 14:10:00,15.39,15.39,15.38,15.39,83591.0,15.39,15.39,15.38,15.39,83591.0
2018-03-19 14:20:00,15.39,15.4,15.39,15.39,108274.0,15.39,15.4,15.39,15.39,108274.0
2018-03-19 14:30:00,15.4,15.4,15.39,15.4,24662.0,15.4,15.4,15.39,15.4,24662.0
2018-03-19 14:40:00,15.4,15.41,15.39,15.41,105584.0,15.4,15.41,15.39,15.41,105584.0
2018-03-19 14:50:00,15.4,15.41,15.4,15.41,61896.0,15.4,15.41,15.4,15.41,61896.0
2018-03-19 15:00:00,15.41,15.41,15.4,15.4,85644.0,15.41,15.41,15.4,15.4,85644.0
2018-03-19 15:10:00,15.41,15.41,15.4,15.4,84937.0,15.41,15.41,15.4,15.4,84937.0
2018-03-19 15:20:00,15.4,15.41,15.38,15.38,78570.0,15.4,15.41,15.38,15.38,78570.0
2018-03-19 15:30:00,15.38,15.39,15.38,15.38,49793.0,15.38,15.39,15.38,15.38,49793.0
2018-03-19 15:40:00,15.38,15.39,15.38,15.38,67381.0,15.38,15.39,15.38,15.38,67381.0
2018-03-19 15:50:00,15.38,15.39,15.38,15.39,288131.0,15.38,15.39,15.38,15.39,288131.0
2018-03-20 09:30:00,15.33,15.33,15.3,15.3,127149.0,15.33,15.33,15.3,15.3,127149.0
2018-03-20 09:40:00,15.3,15.32,15.26,15.26,663902.0,15.3,15.32,15.26,15.26,663902.0
2018-03-20 09:50:00,15.26,15.27,15.23,15.26,637691.0,15.26,15.27,15.23,15.26,637691.0
2018-03-20 10:00:00,15.26,15.27,15.25,15.27,76006.0,15.26,15.27,15.25,15.27,76006.0
2018-03-20 10:10:00,15.26,15.27,15.25,15.26,102786.0,15.26,15.27,15.25,15.26,102786.0
2018-03-20 10:20:00,15.25,15.26,15.19,15.21,589380.0,15.25,15.26,15.19,15.21,589380.0
2018-03-20 10:30:00,15.2,15.23,15.2,15.22,169449.0,15.2,15.23,15.2,15.22,169449.0
2018-03-20 10:40:00,15.22,15.24,15.21,15.23,101468.0,15.22,15.24,15.21,15.23,101468.0
2018-03-20 10:50:00,15.22,15.23,15.21,15.22,88440.0,15.22,15.23,15.21,15.22,88440.0
2018-03-20 11:00:00,15.22,15.27,15.21,15.24,744740.0,15.22,15.27,15.21,15.24,744740.0
2018-03-20 11:10:00,15.24,15.24,15.23,15.24,141908.0,15.24,15.24,15.23,15.24,141908.0
2018-03-20 11:20:00,15.24,15.27,15.23,15.26,219304.0,15.24,15.27,15.23,15.26,219304.0
2018-03-20 11:30:00,15.26,15.26,15.24,15.25,171100.0,15.26,15.26,15.24,15.25,171100.0
2018-03-20 11:40:00,15.25,15.25,15.23,15.24,166513.0,15.25,15.25,15.23,15.24,166513.0
2018-03-20 11:50:00,15.25,15.25,15.24,15.24,58737.0,15.25,15.25,15.24,15.24,58737.0
2018-03-20 12:00:00,15.25,15.27,15.24,15.26,82145.0,15.25,15.27,15.24,15.26,82145.0
2018-03-20 12:10:00,15.27,15.27,15.25,15.27,90033.0,15.27,15.27,15.25,15.27,90033.0
2018-03-20 12:20:00,15.27,15.27,15.24,15.24,127275.0,15.27,15.27,15.24,15.24,127275.0
2018-03-20 12:30:00,15.24,15.26,15.24,15.26,72042.0,15.24,15.26,15.24,15.26,72042.0
2018-03-20 12:40:00,15.26,15.26,15.24,15.25,35149.0,15.26,15.26,15.24,15.25,35149.0
2018-03-20 12:50:00,15.24,15.25,15.24,15.25,54240.0,15.24,15.25,15.24,15.25,54240.0
2018-03-20 13:00:00,15.25,15.26,15.24,15.25,81429.0,15.25,15.26,15.24,15.25,81429.0
2018-03-20 13:10:00,15.25,15.27,15.24,15.27,199126.0,15.25,15.27,15.24,15.27,199126.0
2018-03-20 13:20:00,15.26,15.28,15.25,15.27,96753.0,15.26,15.28,15.25,15.27,96753.0
2018-03-20 13:30:00,15.26,15.27,15.26,15.27,50751.0,15.26,15.27,15.26,15.27,50751.0
2018-03-20 13:40:00,15.26,15.27,15.26,15.27,48778.0,15.26,15.27,15.26,15.27,48778.0
2018-03-20 13:50:00,15.27,15.27,15.26,15.27,61681.0,15.27,15.27,15.26,15.27,61681.0
2018-03-20 14:00:00,15.27,15.28,15.26,15.27,81859.0,15.27,15.28,15.26,15.27,81859.0
2018-03-20 14:10:00,15.28,15.28,15.27,15.28,77745.0,15.28,15.28,15.27,15.28,77745.0
2018-03-20 14:20:00,15.28,15.28,15.27,15.27,45899.0,15.28,15.28,15.27,15.27,45899.0
2018-03-20 14:30:00,15.28,15.28,15.26,15.27,106441.0,15.28,15.28,15.26,15.27,106441.0
2018-03-20 14:40:00,15.27,15.27,15.26,15.27,54369.0,15.27,15.27,15.26,15.27,54369.0
2018-03-20 14:50:00,15.27,15.28,15.26,15.28,69377.0,15.27,15.28,15.26,15.28,69377.0
2018-03-20 15:00:00,15.27,15.28,15.27,15.27,61888.0,15.27,15.28,15.27,15.27,61888.0
2018-03-20 15:10:00,15.28,15.28,15.25,15.26,150869.0,15.28,15.28,15.25,15.26,150869.0
2018-03-20 15:20:00,15.26,15.26,15.25,15.26,117336.0,15.26,15.26,15.25,15.26,117336.0
2018-03-20 15:30:00,15.26,15.27,15.25,15.27,166470.0,15.26,15.27,15.25,15.27,166470.0
2018-03-20 15:40:00,15.27,15.28,15.26,15.27,234765.0,15.27,15.28,15.26,15.27,234765.0
2018-03-20 15:50:00,15.28,15.28,15.26,15.27,671324.0,15.28,15.28,15.26,15.27,671324.0
2018-03-21 09:30:00,15.51,15.53,15.48,15.5,624486.0,15.51,15.53,15.48,15.5,624486.0
2018-03-21 09:40:00,15.5,15.53,15.49,15.5,588322.0,15.5,15.53,15.49,15.5,588322.0
2018-03-21 09:50:00,15.5,15.52,15.45,15.46,323318.0,15.5,15.52,15.45,15.46,323318.0
2018-03-21 10:00:00,15.46,15.47,15.45,15.46,175649.0,15.46,15.47,15.45,15.46,175649.0
2018-03-21 10:10:00,15.46,15.47,15.42,15.43,193166.0,15.46,15.47,15.42,15.43,193166.0
2018-03-21 10:20:00,15.44,15.46,15.43,15.45,114952.0,15.44,15.46,15.43,15.45,114952.0
2018-03-21 10:30:00,15.46,15.48,15.45,15.47,137745.0,15.46,15.48,15.45,15.47,137745.0
2018-03-21 10:40:00,15.47,15.5,15.46,15.48,180379.0,15.47,15.5,15.46,15.48,180379.0
2018-03-21 10:50:00,15.49,15.5,15.48,15.49,116578.0,15.49,15.5,15.48,15.49,116578.0
2018-03-21 11:00:00,15.5,15.5,15.46,15.48,93352.0,15.5,15.5,15.46,15.48,93352.0
2018-03-21 11:10:00,15.48,15.5,15.47,15.5,78513.0,15.48,15.5,15.47,15.5,78513.0
2018-03-21 11:20:00,15.49,15.54,15.49,15.54,489369.0,15.49,15.54,15.49,15.54,489369.0
2018-03-21 11:30:00,15.54,15.58,15.52,15.54,437329.0,15.54,15.58,15.52,15.54,437329.0
2018-03-21 11:40:00,15.55,15.56,15.53,15.54,325521.0,15.55,15.56,15.53,15.54,325521.0
2018-03-21 11:50:00,15.54,15.56,15.52,15.52,102191.0,15.54,15.56,15.52,15.52,102191.0
2018-03-21 12:00:00,15.53,15.53,15.49,15.5,139804.0,15.53,15.53,15.49,15.5,139804.0
2018-03-21 12:10:00,15.5,15.53,15.5,15.51,88540.0,15.5,15.53,15.5,15.51,88540.0
2018-03-21 12:20:00,15.5,15.51,15.48,15.49,66185.0,15.5,15.51,15.48,15.49,66185.0
2018-03-21 12:30:00,15.48,15.5,15.47,15.49,114897.0,15.48,15.5,15.47,15.49,114897.0
2018-03-21 12:40:00,15.49,15.52,15.49,15.5,95493.0,15.49,15.52,15.49,15.5,95493.0
2018-03-21 12:50:00,15.51,15.51,15.49,15.5,45583.0,15.51,15.51,15.49,15.5,45583.0
2018-03-21 13:00:00,15.51,15.52,15.5,15.51,23597.0,15.51,15.52,15.5,15.51,23597.0
2018-03-21 13:10:00,15.5,15.51,15.48,15.48,62038.0,15.5,15.51,15.48,15.48,62038.0
2018-03-21 13:20:00,15.48,15.49,15.46,15.47,189634.0,15.48,15.49,15.46,15.47,189634.0
2018-03-21 13:30:00,15.47,15.5,15.46,15.49,60997.0,15.47,15.5,15.46,15.49,60997.0
2018-03-21 13:40:00,15.49,15.5,15.49,15.5,53198.0,15.49,15.5,15.49,15.5,53198.0
2018-03-21 13:50:00,15.5,15.51,15.49,15.51,175853.0,15.5,15.51,15.49,15.51,175853.0
2018-03-21 14:00:00,15.51,15.58,15.45,15.53,1261866.0,15.51,15.58,15.45,15.53,1261866.0
2018-03-21 14:10:00,15.54,15.6,15.51,15.58,441401.0,15.54,15.6,15.51,15.58,441401.0
2018-03-21 14:20:00,15.58,15.58,15.49,15.54,267953.0,15.58,15.58,15.49,15.54,267953.0
2018-03-21 14:30:00,15.54,15.55,15.49,15.52,341807.0,15.54,15.55,15.49,15.52,341807.0
2018-03-21 14:40:00,15.53,15.63,15.52,15.62,551545.0,15.53,15.63,15.52,15.62,551545.0
2018-03-21 14:50:00,15.62,15.65,15.59,15.63,303062.0,15.62,15.65,15.59,15.63,303062.0
2018-03-21 15:00:00,15.63,15.67,15.62,15.65,586957.0,15.63,15.67,15.62,15.65,586957.0
2018-03-21 15:10:00,15.65,15.67,15.63,15.65,457573.0,15.65,15.67,15.63,15.65,457573.0
2018-03-21 15:20:00,15.65,15.66,15.64,15.65,370915.0,15.65,15.66,15.64,15.65,370915.0
2018-03-21 15:30:00,15.66,15.69,15.65,15.68,482838.0,15.66,15.69,15.65,15.68,482838.0
2018-03-21 15:40:00,15.68,15.71,15.65,15.66,1326458.0,15.68,15.71,15.65,15.66,1326458.0
2018-03-21 15:50:00,15.66,15.67,15.65,15.66,880687.0,15.66,15.67,15.65,15.66,880687.0
2018-03-22 09:30:00,15.52,15.53,15.48,15.49,520135.0,15.52,15.53,15.48,15.49,520135.0
2018-03-22 09:40:00,15.49,15.51,15.48,15.5,297069.0,15.49,15.51,15.48,15.5,297069.0
2018-03-22 09:50:00,15.5,15.52,15.47,15.52,140545.0,15.5,15.52,15.47,15.52,140545.0
2018-03-22 10:00:00,15.52,15.53,15.5,15.51,116608.0,15.52,15.53,15.5,15.51,116608.0
2018-03-22 10:10:00,15.51,15.54,15.5,15.52,231099.0,15.51,15.54,15.5,15.52,231099.0
2018-03-22 10:20:00,15.52,15.54,15.51,15.52,234235.0,15.52,15.54,15.51,15.52,234235.0
2018-03-22 10:30:00,15.52,15.53,15.49,15.5,193897.0,15.52,15.53,15.49,15.5,193897.0
2018-03-22 10:40:00,15.5,15.52,15.48,15.5,261515.0,15.5,15.52,15.48,15.5,261515.0
2018-03-22 10:50:00,15.49,15.49,15.47,15.48,434959.0,15.49,15.49,15.47,15.48,434959.0
2018-03-22 11:00:00,15.48,15.49,15.46,15.47,414515.0,15.48,15.49,15.46,15.47,414515.0
2018-03-22 11:10:00,15.48,15.49,15.46,15.47,607851.0,15.48,15.49,15.46,15.47,607851.0
2018-03-22 11:20:00,15.46,15.47,15.45,15.46,378088.0,15.46,15.47,15.45,15.46,378088.0
2018-03-22 11:30:00,15.46,15.46,15.42,15.43,539926.0,15.46,15.46,15.42,15.43,539926.0
2018-03-22 11:40:00,15.44,15.46,15.42,15.45,238223.0,15.44,15.46,15.42,15.45,238223.0
2018-03-22 11:50:00,15.44,15.45,15.43,15.43,374717.0,15.44,15.45,15.43,15.43,374717.0
2018-03-22 12:00:00,15.44,15.44,15.41,15.42,199486.0,15.44,15.44,15.41,15.42,199486.0
2018-03-22 12:10:00,15.42,15.44,15.4,15.44,743482.0,15.42,15.44,15.4,15.44,743482.0
2018-03-22 12:20:00,15.44,15.45,15.42,15.44,363572.0,15.44,15.45,15.42,15.44,363572.0
2018-03-22 12:30:00,15.45,15.46,15.43,15.45,235555.0,15.45,15.46,15.43,15.45,235555.0
2018-03-22 12:40:00,15.44,15.45,15.44,15.45,128178.0,15.44,15.45,15.44,15.45,128178.0
2018-03-22 12:50:00,15.45,15.46,15.44,15.45,148669.0,15.45,15.46,15.44,15.45,148669.0
2018-03-22 13:00:00,15.45,15.45,15.42,15.43,63409.0,15.45,15.45,15.42,15.43,63409.0
2018-03-22 13:10:00,15.43,15.44,15.42,15.44,160868.0,15.43,15.44,15.42,15.44,160868.0
2018-03-22 13:20:00,15.43,15.47,15.43,15.46,534601.0,15.43,15.47,15.43,15.46,534601.0
2018-03-22 13:30:00,15.46,15.47,15.46,15.46,282180.0,15.46,15.47,15.46,15.46,282180.0
2018-03-22 13:40:00,15.46,15.47,15.46,15.46,26204.0,15.46,15.47,15.46,15.46,26204.0
2018-03-22 13:50:00,15.46,15.47,15.45,15.46,99918.0,15.46,15.47,15.45,15.46,99918.0
2018-03-22 14:00:00,15.46,15.46,15.45,15.46,35863.0,15.46,15.46,15.45,15.46,35863.0
2018-03-22 14:10:00,15.46,15.47,15.45,15.47,191575.0,15.46,15.47,15.45,15.47,191575.0
2018-03-22 14:20:00,15.46,15.47,15.45,15.46,59545.0,15.46,15.47,15.45,15.46,59545.0
2018-03-22 14:30:00,15.46,15.47,15.45,15.46,63545.0,15.46,15.47,15.45,15.46,63545.0
2018-03-22 14:40:00,15.46,15.46,15.45,15.45,36838.0,15.46,15.46,15.45,15.45,36838.0
2018-03-22 14:50:00,15.46,15.46,15.44,15.45,88738.0,15.46,15.46,15.44,15.45,88738.0
2018-03-22 15:00:00,15.45,15.46,15.44,15.45,221671.0,15.45,15.46,15.44,15.45,221671.0
2018-03-22 15:10:00,15.45,15.46,15.44,15.46,460349.0,15.45,15.46,15.44,15.46,460349.0
2018-03-22 15:20:00,15.45,15.46,15.44,15.45,143250.0,15.45,15.46,15.44,15.45,143250.0
2018-03-22 15:30:00,15.45,15.46,15.44,15.46,331380.0,15.45,15.46,15.44,15.46,331380.0
2018-03-22 15:40:00,15.46,15.47,15.45,15.46,472620.0,15.46,15.47,15.45,15.46,472620.0
2018-03-22 15:50:00,15.46,15.46,15.44,15.45,303466.0,15.46,15.46,15.44,15.45,303466.0
2018-03-23 09:30:00,15.68,15.69,15.57,15.62,1030171.0,15.68,15.69,15.57,15.62,1030171.0
2018-03-23 09:40:00,15.62,15.65,15.61,15.65,290020.0,15.62,15.65,15.61,15.65,290020.0
2018-03-23 09:50:00,15.65,15.66,15.62,15.65,364599.0,15.65,15.66,15.62,15.65,364599.0
2018-03-23 10:00:00,15.65,15.71,15.65,15.69,482290.0,15.65,15.71,15.65,15.69,482290.0
2018-03-23 10:10:00,15.69,15.69,15.62,15.64,416715.0,15.69,15.69,15.62,15.64,416715.0
2018-03-23 10:20:00,15.63,15.65,15.61,15.65,205840.0,15.63,15.65,15.61,15.65,205840.0
2018-03-23 10:30:00,15.65,15.67,15.63,15.65,210312.0,15.65,15.67,15.63,15.65,210312.0
2018-03-23 10:40:00,15.65,15.66,15.63,15.65,283211.0,15.65,15.66,15.63,15.65,283211.0
2018-03-23 10:50:00,15.64,15.65,15.61,15.63,311284.0,15.64,15.65,15.61,15.63,311284.0
2018-03-23 11:00:00,15.64,15.64,15.6,15.6,262948.0,15.64,15.64,15.6,15.6,262948.0
2018-03-23 11:10:00,15.6,15.61,15.58,15.6,169908.0,15.6,15.61,15.58,15.6,169908.0
2018-03-23 11:20:00,15.6,15.62,15.59,15.61,346292.0,15.6,15.62,15.59,15.61,346292.0
2018-03-23 11:30:00,15.61,15.61,15.59,15.59,135294.0,15.61,15.61,15.59,15.59,135294.0
2018-03-23 11:40:00,15.59,15.62,15.59,15.61,264170.0,15.59,15.62,15.59,15.61,264170.0
2018-03-23 11:50:00,15.61,15.63,15.6,15.62,122225.0,15.61,15.63,15.6,15.62,122225.0
2018-03-23 12:00:00,15.62,15.64,15.62,15.62,123672.0,15.62,15.64,15.62,15.62,123672.0
2018-03-23 12:10:00,15.63,15.63,15.6,15.62,157271.0,15.63,15.63,15.6,15.62,157271.0
2018-03-23 12:20:00,15.62,15.64,15.62,15.63,105555.0,15.62,15.64,15.62,15.63,105555.0
2018-03-23 12:30:00,15.63,15.63,15.61,15.62,66334.0,15.63,15.63,15.61,15.62,66334.0
2018-03-23 12:40:00,15.62,15.63,15.61,15.62,229495.0,15.62,15.63,15.61,15.62,229495.0
2018-03-23 12:50:00,15.63,15.64,15.62,15.62,344717.0,15.63,15.64,15.62,15.62,344717.0
2018-03-23 13:00:00,15.63,15.63,15.59,15.6,275422.0,15.63,15.63,15.59,15.6,275422.0
2018-03-23 13:10:00,15.59,15.63,15.59,15.61,93113.0,15.59,15.63,15.59,15.61,93113.0
2018-03-23 13:20:00,15.62,15.64,15.62,15.63,124478.0,15.62,15.64,15.62,15.63,124478.0
2018-03-23 13:30:00,15.63,15.64,15.62,15.63,42412.0,15.63,15.64,15.62,15.63,42412.0
2018-03-23 13:40:00,15.63,15.64,15.62,15.62,248904.0,15.63,15.64,15.62,15.62,248904.0
2018-03-23 13:50:00,15.63,15.63,15.6,15.61,318300.0,15.63,15.63,15.6,15.61,318300.0
2018-03-23 14:00:00,15.61,15.62,15.6,15.61,151301.0,15.61,15.62,15.6,15.61,151301.0
2018-03-23 14:10:00,15.61,15.61,15.6,15.61,68197.0,15.61,15.61,15.6,15.61,68197.0
2018-03-23 14:20:00,15.61,15.62,15.6,15.62,54892.0,15.61,15.62,15.6,15.62,54892.0
2018-03-23 14:30:00,15.62,15.63,15.61,15.62,160591.0,15.62,15.63,15.61,15.62,160591.0
2018-03-23 14:40:00,15.62,15.63,15.6,15.62,116588.0,15.62,15.63,15.6,15.62,116588.0
2018-03-23 14:50:00,15.61,15.62,15.6,15.61,106479.0,15.61,15.62,15.6,15.61,106479.0
2018-03-23 15:00:00,15.61,15.61,15.58,15.59,121353.0,15.61,15.61,15.58,15.59,121353.0
2018-03-23 15:10:00,15.59,15.61,15.59,15.61,112460.0,15.59,15.61,15.59,15.61,112460.0
2018-03-23 15:20:00,15.6,15.61,15.59,15.59,99477.0,15.6,15.61,15.59,15.59,99477.0
2018-03-23 15:30:00,15.6,15.6,15.59,15.6,131108.0,15.6,15.6,15.59,15.6,131108.0
2018-03-23 15:40:00,15.6,15.6,15.58,15.59,276939.0,15.6,15.6,15.58,15.59,276939.0
2018-03-23 15:50:00,15.59,15.6,15.58,15.58,602636.0,15.59,15.6,15.58,15.58,602636.0
2018-03-26 09:30:00,15.73,15.79,15.72,15.78,748053.0,15.73,15.79,15.72,15.78,748053.0
2018-03-26 09:40:00,15.78,15.8,15.76,15.78,329846.0,15.78,15.8,15.76,15.78,329846.0
2018-03-26 09:50:00,15.78,15.81,15.77,15.78,336867.0,15.78,15.81,15.77,15.78,336867.0
2018-03-26 10:00:00,15.78,15.81,15.77,15.79,253808.0,15.78,15.81,15.77,15.79,253808.0
2018-03-26 10:10:00,15.79,15.8,15.78,15.79,174293.0,15.79,15.8,15.78,15.79,174293.0
2018-03-26 10:20:00,15.79,15.8,15.75,15.75,238367.0,15.79,15.8,15.75,15.75,238367.0
2018-03-26 10:30:00,15.76,15.81,15.75,15.81,241188.0,15.76,15.81,15.75,15.81,241188.0
2018-03-26 10:40:00,15.81,15.82,15.79,15.81,402235.0,15.81,15.82,15.79,15.81,402235.0
2018-03-26 10:50:00,15.82,15.82,15.77,15.78,172078.0,15.82,15.82,15.77,15.78,172078.0
2018-03-26 11:00:00,15.78,15.79,15.77,15.77,95814.0,15.78,15.79,15.77,15.77,95814.0
2018-03-26 11:10:00,15.78,15.79,15.77,15.78,167587.0,15.78,15.79,15.77,15.78,167587.0
2018-03-26 11:20:00,15.78,15.79,15.77,15.78,240362.0,15.78,15.79,15.77,15.78,240362.0
2018-03-26 11:30:00,15.78,15.8,15.77,15.79,209292.0,15.78,15.8,15.77,15.79,209292.0
2018-03-26 11:40:00,15.79,15.8,15.78,15.79,196636.0,15.79,15.8,15.78,15.79,196636.0
2018-03-26 11:50:00,15.79,15.79,15.77,15.78,74769.0,15.79,15.79,15.77,15.78,74769.0
2018-03-26 12:00:00,15.77,15.78,15.75,15.76,165001.0,15.77,15.78,15.75,15.76,165001.0
2018-03-26 12:10:00,15.76,15.77,15.74,15.75,148571.0,15.76,15.77,15.74,15.75,148571.0
2018-03-26 12:20:00,15.74,15.77,15.74,15.77,105219.0,15.74,15.77,15.74,15.77,105219.0
2018-03-26 12:30:00,15.77,15.78,15.76,15.78,213504.0,15.77,15.78,15.76,15.78,213504.0
2018-03-26 12:40:00,15.78,15.78,15.71,15.74,698880.0,15.78,15.78,15.71,15.74,698880.0
2018-03-26 12:50:00,15.75,15.76,15.74,15.75,177592.0,15.75,15.76,15.74,15.75,177592.0
2018-03-26 13:00:00,15.75,15.76,15.73,15.73,122143.0,15.75,15.76,15.73,15.73,122143.0
2018-03-26 13:10:00,15.73,15.74,15.72,15.73,85197.0,15.73,15.74,15.72,15.73,85197.0
2018-03-26 13:20:00,15.72,15.73,15.71,15.71,161374.0,15.72,15.73,15.71,15.71,161374.0
2018-03-26 13:30:00,15.71,15.72,15.71,15.71,58234.0,15.71,15.72,15.71,15.71,58234.0
2018-03-26 13:40:00,15.72,15.74,15.71,15.74,182586.0,15.72,15.74,15.71,15.74,182586.0
2018-03-26 13:50:00,15.74,15.74,15.73,15.73,44421.0,15.74,15.74,15.73,15.73,44421.0
2018-03-26 14:00:00,15.73,15.75,15.73,15.75,80549.0,15.73,15.75,15.73,15.75,80549.0
2018-03-26 14:10:00,15.75,15.75,15.74,15.74,94105.0,15.75,15.75,15.74,15.74,94105.0
2018-03-26 14:20:00,15.74,15.75,15.74,15.74,54498.0,15.74,15.75,15.74,15.74,54498.0
2018-03-26 14:30:00,15.74,15.75,15.73,15.73,123090.0,15.74,15.75,15.73,15.73,123090.0
2018-03-26 14:40:00,15.73,15.74,15.72,15.74,233414.0,15.73,15.74,15.72,15.74,233414.0
2018-03-26 14:50:00,15.74,15.75,15.73,15.74,106855.0,15.74,15.75,15.73,15.74,106855.0
2018-03-26 15:00:00,15.74,15.75,15.73,15.74,143279.0,15.74,15.75,15.73,15.74,143279.0
2018-03-26 15:10:00,15.73,15.74,15.73,15.74,136038.0,15.73,15.74,15.73,15.74,136038.0
2018-03-26 15:20:00,15.74,15.75,15.73,15.73,150482.0,15.74,15.75,15.73,15.73,150482.0
2018-03-26 15:30:00,15.73,15.74,15.72,15.72,160542.0,15.73,15.74,15.72,15.72,160542.0
2018-03-26 15:40:00,15.72,15.73,15.71,15.71,259870.0,15.72,15.73,15.71,15.71,259870.0
2018-03-26 15:50:00,15.72,15.73,15.71,15.72,620383.0,15.72,15.73,15.71,15.72,620383.0
2018-03-27 09:30:00,15.62,15.63,15.59,15.61,1422002.0,15.62,15.63,15.59,15.61,1422002.0
2018-03-27 09:40:00,15.6,15.61,15.57,15.61,394826.0,15.6,15.61,15.57,15.61,394826.0
2018-03-27 09:50:00,15.6,15.62,15.6,15.6,153162.0,15.6,15.62,15.6,15.6,153162.0
2018-03-27 10:00:00,15.61,15.64,15.59,15.63,243033.0,15.61,15.64,15.59,15.63,243033.0
2018-03-27 10:10:00,15.62,15.63,15.59,15.59,219580.0,15.62,15.63,15.59,15.59,219580.0
2018-03-27 10:20:00,15.59,15.6,15.57,15.59,296748.0,15.59,15.6,15.57,15.59,296748.0
2018-03-27 10:30:00,15.6,15.6,15.55,15.59,352886.0,15.6,15.6,15.55,15.59,352886.0
2018-03-27 10:40:00,15.58,15.59,15.57,15.57,88722.0,15.58,15.59,15.57,15.57,88722.0
2018-03-27 10:50:00,15.57,15.57,15.52,15.53,553029.0,15.57,15.57,15.52,15.53,553029.0
2018-03-27 11:00:00,15.54,15.56,15.52,15.54,167957.0,15.54,15.56,15.52,15.54,167957.0
2018-03-27 11:10:00,15.54,15.57,15.53,15.57,284434.0,15.54,15.57,15.53,15.57,284434.0
2018-03-27 11:20:00,15.56,15.57,15.55,15.56,92015.0,15.56,15.57,15.55,15.56,92015.0
2018-03-27 11:30:00,15.56,15.56,15.55,15.55,85792.0,15.56,15.56,15.55,15.55,85792.0
2018-03-27 11:40:00,15.55,15.58,15.55,15.58,147790.0,15.55,15.58,15.55,15.58,147790.0
2018-03-27 11:50:00,15.57,15.59,15.57,15.59,168941.0,15.57,15.59,15.57,15.59,168941.0
2018-03-27 12:00:00,15.59,15.59,15.57,15.58,97840.0,15.59,15.59,15.57,15.58,97840.0
2018-03-27 12:10:00,15.58,15.6,15.58,15.6,119987.0,15.58,15.6,15.58,15.6,119987.0
2018-03-27 12:20:00,15.59,15.6,15.57,15.58,158838.0,15.59,15.6,15.57,15.58,158838.0
2018-03-27 12:30:00,15.58,15.6,15.57,15.59,123059.0,15.58,15.6,15.57,15.59,123059.0
2018-03-27 12:40:00,15.6,15.61,15.59,15.6,106520.0,15.6,15.61,15.59,15.6,106520.0
2018-03-27 12:50:00,15.6,15.62,15.59,15.6,123352.0,15.6,15.62,15.59,15.6,123352.0
2018-03-27 13:00:00,15.6,15.61,15.59,15.6,70078.0,15.6,15.61,15.59,15.6,70078.0
2018-03-27 13:10:00,15.6,15.61,15.59,15.6,48976.0,15.6,15.61,15.59,15.6,48976.0
2018-03-27 13:20:00,15.59,15.6,15.58,15.59,136164.0,15.59,15.6,15.58,15.59,136164.0
2018-03-27 13:30:00,15.59,15.59,15.58,15.59,29960.0,15.59,15.59,15.58,15.59,29960.0
2018-03-27 13:40:00,15.59,15.6,15.58,15.6,58814.0,15.59,15.6,15.58,15.6,58814.0
2018-03-27 13:50:00,15.6,15.6,15.57,15.58,127557.0,15.6,15.6,15.57,15.58,127557.0
2018-03-27 14:00:00,15.58,15.6,15.58,15.6,92824.0,15.58,15.6,15.58,15.6,92824.0
2018-03-27 14:10:00,15.6,15.6,15.59,15.59,89888.0,15.6,15.6,15.59,15.59,89888.0
2018-03-27 14:20:00,15.6,15.6,15.59,15.6,79877.0,15.6,15.6,15.59,15.6,79877.0
2018-03-27 14:30:00,15.59,15.6,15.58,15.58,120102.0,15.59,15.6,15.58,15.58,120102.0
2018-03-27 14:40:00,15.59,15.59,15.57,15.58,194140.0,15.59,15.59,15.57,15.58,194140.0
2018-03-27 14:50:00,15.58,15.58,15.57,15.58,107631.0,15.58,15.58,15.57,15.58,107631.0
2018-03-27 15:00:00,15.58,15.58,15.56,15.58,161306.0,15.58,15.58,15.56,15.58,161306.0
2018-03-27 15:10:00,15.58,15.59,15.57,15.59,159300.0,15.58,15.59,15.57,15.59,159300.0
2018-03-27 15:20:00,15.59,15.59,15.57,15.58,155494.0,15.59,15.59,15.57,15.58,155494.0
2018-03-27 15:30:00,15.57,15.59,15.57,15.58,226222.0,15.57,15.59,15.57,15.58,226222.0
2018-03-27 15:40:00,15.58,15.58,15.55,15.56,327209.0,15.58,15.58,15.55,15.56,327209.0
2018-03-27 15:50:00,15.55,15.57,15.55,15.57,584167.0,15.55,15.57,15.55,15.57,584167.0
2018-03-28 09:30:00,15.43,15.43,15.4,15.42,581731.0,15.43,15.43,15.4,15.42,581731.0
2018-03-28 09:40:00,15.42,15.43,15.38,15.39,414884.0,15.42,15.43,15.38,15.39,414884.0
2018-03-28 09:50:00,15.39,15.41,15.38,15.41,219162.0,15.39,15.41,15.38,15.41,219162.0
2018-03-28 10:00:00,15.4,15.42,15.39,15.4,391284.0,15.4,15.42,15.39,15.4,391284.0
2018-03-28 10:10:00,15.4,15.4,15.36,15.37,585474.0,15.4,15.4,15.36,15.37,585474.0
2018-03-28 10:20:00,15.37,15.38,15.35,15.36,257022.0,15.37,15.38,15.35,15.36,257022.0
2018-03-28 10:30:00,15.36,15.37,15.34,15.35,265689.0,15.36,15.37,15.34,15.35,265689.0
2018-03-28 10:40:00,15.36,15.36,15.33,15.35,363461.0,15.36,15.36,15.33,15.35,363461.0
2018-03-28 10:50:00,15.35,15.35,15.32,15.35,170653.0,15.35,15.35,15.32,15.35,170653.0
2018-03-28 11:00:00,15.35,15.38,15.35,15.38,179556.0,15.35,15.38,15.35,15.38,179556.0
2018-03-28 11:10:00,15.38,15.38,15.35,15.37,124563.0,15.38,15.38,15.35,15.37,124563.0
2018-03-28 11:20:00,15.38,15.38,15.34,15.35,160761.0,15.38,15.38,15.34,15.35,160761.0
2018-03-28 11:30:00,15.35,15.36,15.33,15.34,130737.0,15.35,15.36,15.33,15.34,130737.0
2018-03-28 11:40:00,15.34,15.36,15.33,15.36,217426.0,15.34,15.36,15.33,15.36,217426.0
2018-03-28 11:50:00,15.36,15.37,15.34,15.36,224823.0,15.36,15.37,15.34,15.36,224823.0
2018-03-28 12:00:00,15.36,15.36,15.33,15.35,183719.0,15.36,15.36,15.33,15.35,183719.0
2018-03-28 12:10:00,15.34,15.36,15.33,15.35,93661.0,15.34,15.36,15.33,15.35,93661.0
2018-03-28 12:20:00,15.35,15.37,15.34,15.36,68737.0,15.35,15.37,15.34,15.36,68737.0
2018-03-28 12:30:00,15.36,15.36,15.35,15.36,32545.0,15.36,15.36,15.35,15.36,32545.0
2018-03-28 12:40:00,15.36,15.37,15.35,15.36,90130.0,15.36,15.37,15.35,15.36,90130.0
2018-03-28 12:50:00,15.35,15.37,15.35,15.36,114256.0,15.35,15.37,15.35,15.36,114256.0
2018-03-28 13:00:00,15.36,15.37,15.34,15.36,121506.0,15.36,15.37,15.34,15.36,121506.0
2018-03-28 13:10:00,15.36,15.36,15.34,15.34,100755.0,15.36,15.36,15.34,15.34,100755.0
2018-03-28 13:20:00,15.33,15.36,15.33,15.35,104726.0,15.33,15.36,15.33,15.35,104726.0
2018-03-28 13:30:00,15.35,15.36,15.34,15.36,127670.0,15.35,15.36,15.34,15.36,127670.0
2018-03-28 13:40:00,15.36,15.37,15.35,15.35,126709.0,15.36,15.37,15.35,15.35,126709.0
2018-03-28 13:50:00,15.35,15.36,15.34,15.35,83011.0,15.35,15.36,15.34,15.35,83011.0
2018-03-28 14:00:00,15.36,15.36,15.34,15.34,101261.0,15.36,15.36,15.34,15.34,101261.0
2018-03-28 14:10:00,15.35,15.35,15.33,15.34,76842.0,15.35,15.35,15.33,15.34,76842.0
2018-03-28 14:20:00,15.34,15.34,15.32,15.32,160326.0,15.34,15.34,15.32,15.32,160326.0
2018-03-28 14:30:00,15.33,15.33,15.32,15.33,136129.0,15.33,15.33,15.32,15.33,136129.0
2018-03-28 14:40:00,15.33,15.34,15.32,15.33,164095.0,15.33,15.34,15.32,15.33,164095.0
2018-03-28 14:50:00,15.33,15.36,15.32,15.34,302180.0,15.33,15.36,15.32,15.34,302180.0
2018-03-28 15:00:00,15.35,15.37,15.34,15.35,344436.0,15.35,15.37,15.34,15.35,344436.0
2018-03-28 15:10:00,15.36,15.36,15.34,15.35,215833.0,15.36,15.36,15.34,15.35,215833.0
2018-03-28 15:20:00,15.34,15.35,15.34,15.35,160756.0,15.34,15.35,15.34,15.35,160756.0
2018-03-28 15:30:00,15.35,15.36,15.34,15.35,340548.0,15.35,15.36,15.34,15.35,340548.0
2018-03-28 15:40:00,15.35,15.37,15.35,15.35,440285.0,15.35,15.37,15.35,15.35,440285.0
2018-03-28 15:50:00,15.36,15.36,15.35,15.36,599877.0,15.36,15.36,15.35,15.36,599877.0
2018-03-29 09:30:00,15.31,15.38,15.3,15.37,450158.0,15.31,15.38,15.3,15.37,450158.0
2018-03-29 09:40:00,15.37,15.37,15.33,15.34,159804.0,15.37,15.37,15.33,15.34,159804.0
2018-03-29 09:50:00,15.34,15.36,15.33,15.34,175830.0,15.34,15.36,15.33,15.34,175830.0
2018-03-29 10:00:00,15.34,15.35,15.33,15.34,156540.0,15.34,15.35,15.33,15.34,156540.0
2018-03-29 10:10:00,15.34,15.35,15.34,15.34,102732.0,15.34,15.35,15.34,15.34,102732.0
2018-03-29 10:20:00,15.34,15.37,15.33,15.36,118831.0,15.34,15.37,15.33,15.36,118831.0
2018-03-29 10:30:00,15.37,15.4,15.34,15.38,426857.0,15.37,15.4,15.34,15.38,426857.0
2018-03-29 10:40:00,15.38,15.39,15.36,15.37,278328.0,15.38,15.39,15.36,15.37,278328.0
2018-03-29 10:50:00,15.37,15.39,15.36,15.37,321390.0,15.37,15.39,15.36,15.37,321390.0
2018-03-29 11:00:00,15.38,15.41,15.37,15.4,280315.0,15.38,15.41,15.37,15.4,280315.0
2018-03-29 11:10:00,15.39,15.4,15.38,15.39,88139.0,15.39,15.4,15.38,15.39,88139.0
2018-03-29 11:20:00,15.38,15.39,15.36,15.37,131690.0,15.38,15.39,15.36,15.37,131690.0
2018-03-29 11:30:00,15.37,15.37,15.34,15.37,189847.0,15.37,15.37,15.34,15.37,189847.0
2018-03-29 11:40:00,15.37,15.38,15.35,15.36,171825.0,15.37,15.38,15.35,15.36,171825.0
2018-03-29 11:50:00,15.36,15.38,15.36,15.38,138054.0,15.36,15.38,15.36,15.38,138054.0
2018-03-29 12:00:00,15.38,15.39,15.37,15.38,106438.0,15.38,15.39,15.37,15.38,106438.0
2018-03-29 12:10:00,15.38,15.39,15.37,15.39,85354.0,15.38,15.39,15.37,15.39,85354.0
2018-03-29 12:20:00,15.39,15.39,15.38,15.39,73041.0,15.39,15.39,15.38,15.39,73041.0
2018-03-29 12:30:00,15.38,15.39,15.36,15.37,107798.0,15.38,15.39,15.36,15.37,107798.0
2018-03-29 12:40:00,15.37,15.37,15.36,15.37,91653.0,15.37,15.37,15.36,15.37,91653.0
2018-03-29 12:50:00,15.36,15.37,15.35,15.36,98493.0,15.36,15.37,15.35,15.36,98493.0
2018-03-29 13:00:00,15.37,15.37,15.34,15.35,139256.0,15.37,15.37,15.34,15.35,139256.0
2018-03-29 13:10:00,15.35,15.36,15.35,15.36,49392.0,15.35,15.36,15.35,15.36,49392.0
2018-03-29 13:20:00,15.36,15.38,15.35,15.38,116211.0,15.36,15.38,15.35,15.38,116211.0
2018-03-29 13:30:00,15.38,15.38,15.37,15.38,43207.0,15.38,15.38,15.37,15.38,43207.0
2018-03-29 13:40:00,15.38,15.39,15.37,15.39,78514.0,15.38,15.39,15.37,15.39,78514.0
2018-03-29 13:50:00,15.39,15.4,15.38,15.39,81968.0,15.39,15.4,15.38,15.39,81968.0
2018-03-29 14:00:00,15.39,15.4,15.39,15.4,53880.0,15.39,15.4,15.39,15.4,53880.0
2018-03-29 14:10:00,15.41,15.42,15.4,15.41,106325.0,15.41,15.42,15.4,15.41,106325.0
2018-03-29 14:20:00,15.4,15.42,15.39,15.41,223391.0,15.4,15.42,15.39,15.41,223391.0
2018-03-29 14:30:00,15.42,15.42,15.41,15.42,70019.0,15.42,15.42,15.41,15.42,70019.0
2018-03-29 14:40:00,15.42,15.43,15.41,15.42,73527.0,15.42,15.43,15.41,15.42,73527.0
2018-03-29 14:50:00,15.42,15.42,15.41,15.42,38143.0,15.42,15.42,15.41,15.42,38143.0
2018-03-29 15:00:00,15.42,15.43,15.41,15.42,141646.0,15.42,15.43,15.41,15.42,141646.0
2018-03-29 15:10:00,15.42,15.43,15.42,15.43,46941.0,15.42,15.43,15.42,15.43,46941.0
2018-03-29 15:20:00,15.43,15.43,15.42,15.43,98249.0,15.43,15.43,15.42,15.43,98249.0
2018-03-29 15:30:00,15.43,15.43,15.41,15.42,79710.0,15.43,15.43,15.41,15.42,79710.0
2018-03-29 15:40:00,15.42,15.42,15.41,15.42,135027.0,15.42,15.42,15.41,15.42,135027.0
2018-03-29 15:50:00,15.42,15.42,15.41,15.42,369435.0,15.42,15.42,15.41,15.42,369435.0
2018-04-02 09:30:00,15.62,15.63,15.58,15.61,731614.0,15.62,15.63,15.58,15.61,731614.0
2018-04-02 09:40:00,15.61,15.62,15.58,15.6,433550.0,15.61,15.62,15.58,15.6,433550.0
2018-04-02 09:50:00,15.59,15.61,15.58,15.6,249699.0,15.59,15.61,15.58,15.6,249699.0
2018-04-02 10:00:00,15.61,15.61,15.58,15.58,247139.0,15.61,15.61,15.58,15.58,247139.0
2018-04-02 10:10:00,15.58,15.64,15.58,15.63,263756.0,15.58,15.64,15.58,15.63,263756.0
2018-04-02 10:20:00,15.62,15.67,15.62,15.65,507553.0,15.62,15.67,15.62,15.65,507553.0
2018-04-02 10:30:00,15.64,15.67,15.64,15.65,211469.0,15.64,15.67,15.64,15.65,211469.0
2018-04-02 10:40:00,15.65,15.67,15.64,15.66,237199.0,15.65,15.67,15.64,15.66,237199.0
2018-04-02 10:50:00,15.66,15.7,15.65,15.67,446723.0,15.66,15.7,15.65,15.67,446723.0
2018-04-02 11:00:00,15.66,15.67,15.65,15.65,292733.0,15.66,15.67,15.65,15.65,292733.0
2018-04-02 11:10:00,15.66,15.69,15.65,15.67,117568.0,15.66,15.69,15.65,15.67,117568.0
2018-04-02 11:20:00,15.67,15.68,15.64,15.64,193394.0,15.67,15.68,15.64,15.64,193394.0
2018-04-02 11:30:00,15.64,15.64,15.6,15.61,190769.0,15.64,15.64,15.6,15.61,190769.0
2018-04-02 11:40:00,15.61,15.64,15.6,15.64,95511.0,15.61,15.64,15.6,15.64,95511.0
2018-04-02 11:50:00,15.64,15.64,15.6,15.63,109806.0,15.64,15.64,15.6,15.63,109806.0
2018-04-02 12:00:00,15.64,15.65,15.62,15.63,243620.0,15.64,15.65,15.62,15.63,243620.0
2018-04-02 12:10:00,15.63,15.64,15.62,15.62,64731.0,15.63,15.64,15.62,15.62,64731.0
2018-04-02 12:20:00,15.62,15.64,15.61,15.63,121620.0,15.62,15.64,15.61,15.63,121620.0
2018-04-02 12:30:00,15.64,15.64,15.61,15.62,33684.0,15.64,15.64,15.61,15.62,33684.0
2018-04-02 12:40:00,15.63,15.64,15.62,15.63,99955.0,15.63,15.64,15.62,15.63,99955.0
2018-04-02 12:50:00,15.62,15.65,15.62,15.64,70016.0,15.62,15.65,15.62,15.64,70016.0
2018-04-02 13:00:00,15.65,15.65,15.63,15.65,152992.0,15.65,15.65,15.63,15.65,152992.0
2018-04-02 13:10:00,15.65,15.69,15.64,15.68,268840.0,15.65,15.69,15.64,15.68,268840.0
2018-04-02 13:20:00,15.68,15.72,15.67,15.71,286324.0,15.68,15.72,15.67,15.71,286324.0
2018-04-02 13:30:00,15.7,15.71,15.68,15.69,98743.0,15.7,15.71,15.68,15.69,98743.0
2018-04-02 13:40:00,15.7,15.71,15.69,15.7,270219.0,15.7,15.71,15.69,15.7,270219.0
2018-04-02 13:50:00,15.7,15.71,15.68,15.69,199816.0,15.7,15.71,15.68,15.69,199816.0
2018-04-02 14:00:00,15.69,15.7,15.66,15.67,183562.0,15.69,15.7,15.66,15.67,183562.0
2018-04-02 14:10:00,15.67,15.69,15.67,15.69,96888.0,15.67,15.69,15.67,15.69,96888.0
2018-04-02 14:20:00,15.69,15.69,15.68,15.68,52138.0,15.69,15.69,15.68,15.68,52138.0
2018-04-02 14:30:00,15.68,15.69,15.67,15.68,124143.0,15.68,15.69,15.67,15.68,124143.0
2018-04-02 14:40:00,15.68,15.68,15.67,15.68,99418.0,15.68,15.68,15.67,15.68,99418.0
2018-04-02 14:50:00,15.68,15.68,15.66,15.67,245860.0,15.68,15.68,15.66,15.67,245860.0
2018-04-02 15:00:00,15.67,15.68,15.65,15.66,301056.0,15.67,15.68,15.65,15.66,301056.0
2018-04-02 15:10:00,15.66,15.66,15.65,15.66,259634.0,15.66,15.66,15.65,15.66,259634.0
2018-04-02 15:20:00,15.65,15.66,15.65,15.66,183182.0,15.65,15.66,15.65,15.66,183182.0
2018-04-02 15:30:00,15.66,15.66,15.64,15.65,329176.0,15.66,15.66,15.64,15.65,329176.0
2018-04-02 15:40:00,15.65,15.65,15.63,15.64,312720.0,15.65,15.65,15.63,15.64,312720.0
2018-04-02 15:50:00,15.64,15.66,15.63,15.66,739801.0,15.64,15.66,15.63,15.66,739801.0
2018-04-03 09:30:00,15.51,15.52,15.49,15.5,269571.0,15.51,15.52,15.49,15.5,269571.0
2018-04-03 09:40:00,15.5,15.53,15.48,15.53,274633.0,15.5,15.53,15.48,15.53,274633.0
2018-04-03 09:50:00,15.53,15.53,15.49,15.5,122087.0,15.53,15.53,15.49,15.5,122087.0
2018-04-03 10:00:00,15.51,15.51,15.49,15.49,246632.0,15.51,15.51,15.49,15.49,246632.0
2018-04-03 10:10:00,15.5,15.5,15.47,15.47,257062.0,15.5,15.5,15.47,15.47,257062.0
2018-04-03 10:20:00,15.48,15.49,15.47,15.47,227273.0,15.48,15.49,15.47,15.47,227273.0
2018-04-03 10:30:00,15.47,15.47,15.43,15.45,390518.0,15.47,15.47,15.43,15.45,390518.0
2018-04-03 10:40:00,15.45,15.46,15.43,15.44,283846.0,15.45,15.46,15.43,15.44,283846.0
2018-04-03 10:50:00,15.43,15.44,15.41,15.44,465616.0,15.43,15.44,15.41,15.44,465616.0
2018-04-03 11:00:00,15.44,15.47,15.43,15.46,153723.0,15.44,15.47,15.43,15.46,153723.0
2018-04-03 11:10:00,15.46,15.47,15.44,15.45,119851.0,15.46,15.47,15.44,15.45,119851.0
2018-04-03 11:20:00,15.45,15.47,15.44,15.46,79587.0,15.45,15.47,15.44,15.46,79587.0
2018-04-03 11:30:00,15.46,15.48,15.46,15.47,134713.0,15.46,15.48,15.46,15.47,134713.0
2018-04-03 11:40:00,15.47,15.48,15.46,15.46,73444.0,15.47,15.48,15.46,15.46,73444.0
2018-04-03 11:50:00,15.46,15.47,15.44,15.46,183524.0,15.46,15.47,15.44,15.46,183524.0
2018-04-03 12:00:00,15.46,15.47,15.46,15.46,40243.0,15.46,15.47,15.46,15.46,40243.0
2018-04-03 12:10:00,15.46,15.47,15.45,15.47,86503.0,15.46,15.47,15.45,15.47,86503.0
2018-04-03 12:20:00,15.47,15.48,15.45,15.48,81141.0,15.47,15.48,15.45,15.48,81141.0
2018-04-03 12:30:00,15.48,15.49,15.47,15.49,57230.0,15.48,15.49,15.47,15.49,57230.0
2018-04-03 12:40:00,15.48,15.49,15.47,15.48,50823.0,15.48,15.49,15.47,15.48,50823.0
2018-04-03 12:50:00,15.48,15.49,15.48,15.48,60213.0,15.48,15.49,15.48,15.48,60213.0
2018-04-03 13:00:00,15.49,15.5,15.48,15.5,73800.0,15.49,15.5,15.48,15.5,73800.0
2018-04-03 13:10:00,15.5,15.5,15.48,15.48,112168.0,15.5,15.5,15.48,15.48,112168.0
2018-04-03 13:20:00,15.49,15.49,15.46,15.48,75257.0,15.49,15.49,15.46,15.48,75257.0
2018-04-03 13:30:00,15.48,15.48,15.47,15.48,16482.0,15.48,15.48,15.47,15.48,16482.0
2018-04-03 13:40:00,15.48,15.48,15.46,15.47,91217.0,15.48,15.48,15.46,15.47,91217.0
2018-04-03 13:50:00,15.47,15.47,15.46,15.46,25529.0,15.47,15.47,15.46,15.46,25529.0
2018-04-03 14:00:00,15.47,15.47,15.46,15.46,48178.0,15.47,15.47,15.46,15.46,48178.0
2018-04-03 14:10:00,15.46,15.47,15.46,15.47,43715.0,15.46,15.47,15.46,15.47,43715.0
2018-04-03 14:20:00,15.47,15.48,15.46,15.48,36515.0,15.47,15.48,15.46,15.48,36515.0
2018-04-03 14:30:00,15.47,15.48,15.46,15.48,71566.0,15.47,15.48,15.46,15.48,71566.0
2018-04-03 14:40:00,15.48,15.48,15.47,15.48,26840.0,15.48,15.48,15.47,15.48,26840.0
2018-04-03 14:50:00,15.48,15.48,15.46,15.47,102870.0,15.48,15.48,15.46,15.47,102870.0
2018-04-03 15:00:00,15.46,15.47,15.45,15.46,155519.0,15.46,15.47,15.45,15.46,155519.0
2018-04-03 15:10:00,15.46,15.47,15.45,15.46,99943.0,15.46,15.47,15.45,15.46,99943.0
2018-04-03 15:20:00,15.46,15.47,15.45,15.46,103830.0,15.46,15.47,15.45,15.46,103830.0
2018-04-03 15:30:00,15.46,15.46,15.45,15.45,142486.0,15.46,15.46,15.45,15.45,142486.0
2018-04-03 15:40:00,15.45,15.46,15.45,15.46,194976.0,15.45,15.46,15.45,15.46,194976.0
2018-04-03 15:50:00,15.46,15.47,15.45,15.47,422651.0,15.46,15.47,15.45,15.47,422651.0
2018-04-04 09:30:00,15.38,15.38,15.32,15.34,606166.0,15.38,15.38,15.32,15.34,606166.0
2018-04-04 09:40:00,15.34,15.37,15.31,15.36,628361.0,15.34,15.37,15.31,15.36,628361.0
2018-04-04 09:50:00,15.37,15.39,15.34,15.38,771630.0,15.37,15.39,15.34,15.38,771630.0
2018-04-04 10:00:00,15.38,15.4,15.37,15.4,773918.0,15.38,15.4,15.37,15.4,773918.0
2018-04-04 10:10:00,15.4,15.43,15.39,15.4,217833.0,15.4,15.43,15.39,15.4,217833.0
2018-04-04 10:20:00,15.4,15.44,15.4,15.43,245190.0,15.4,15.44,15.4,15.43,245190.0
2018-04-04 10:30:00,15.44,15.45,15.39,15.4,228399.0,15.44,15.45,15.39,15.4,228399.0
2018-04-04 10:40:00,15.4,15.41,15.36,15.38,326109.0,15.4,15.41,15.36,15.38,326109.0
2018-04-04 10:50:00,15.38,15.39,15.35,15.36,313120.0,15.38,15.39,15.35,15.36,313120.0
2018-04-04 11:00:00,15.36,15.37,15.34,15.36,296427.0,15.36,15.37,15.34,15.36,296427.0
2018-04-04 11:10:00,15.36,15.36,15.33,15.34,352568.0,15.36,15.36,15.33,15.34,352568.0
2018-04-04 11:20:00,15.33,15.35,15.32,15.34,261606.0,15.33,15.35,15.32,15.34,261606.0
2018-04-04 11:30:00,15.34,15.36,15.32,15.33,157580.0,15.34,15.36,15.32,15.33,157580.0
2018-04-04 11:40:00,15.34,15.37,15.33,15.37,179352.0,15.34,15.37,15.33,15.37,179352.0
2018-04-04 11:50:00,15.37,15.37,15.34,15.35,74119.0,15.37,15.37,15.34,15.35,74119.0
2018-04-04 12:00:00,15.35,15.36,15.33,15.36,123891.0,15.35,15.36,15.33,15.36,123891.0
2018-04-04 12:10:00,15.36,15.36,15.33,15.35,127246.0,15.36,15.36,15.33,15.35,127246.0
2018-04-04 12:20:00,15.35,15.36,15.34,15.35,56295.0,15.35,15.36,15.34,15.35,56295.0
2018-04-04 12:30:00,15.36,15.37,15.35,15.37,51384.0,15.36,15.37,15.35,15.37,51384.0
2018-04-04 12:40:00,15.36,15.37,15.35,15.37,80941.0,15.36,15.37,15.35,15.37,80941.0
2018-04-04 12:50:00,15.36,15.37,15.35,15.35,72616.0,15.36,15.37,15.35,15.35,72616.0
2018-04-04 13:00:00,15.35,15.36,15.35,15.35,44117.0,15.35,15.36,15.35,15.35,44117.0
2018-04-04 13:10:00,15.36,15.36,15.35,15.35,86794.0,15.36,15.36,15.35,15.35,86794.0
2018-04-04 13:20:00,15.35,15.37,15.33,15.36,89263.0,15.35,15.37,15.33,15.36,89263.0
2018-04-04 13:30:00,15.36,15.38,15.35,15.38,104328.0,15.36,15.38,15.35,15.38,104328.0
2018-04-04 13:40:00,15.37,15.38,15.36,15.37,29117.0,15.37,15.38,15.36,15.37,29117.0
2018-04-04 13:50:00,15.37,15.37,15.36,15.37,30595.0,15.37,15.37,15.36,15.37,30595.0
2018-04-04 14:00:00,15.37,15.37,15.35,15.36,60645.0,15.37,15.37,15.35,15.36,60645.0
2018-04-04 14:10:00,15.37,15.37,15.34,15.35,79261.0,15.37,15.37,15.34,15.35,79261.0
2018-04-04 14:20:00,15.35,15.36,15.34,15.35,105399.0,15.35,15.36,15.34,15.35,105399.0
2018-04-04 14:30:00,15.35,15.36,15.34,15.36,48473.0,15.35,15.36,15.34,15.36,48473.0
2018-04-04 14:40:00,15.36,15.37,15.35,15.37,86279.0,15.36,15.37,15.35,15.37,86279.0
2018-04-04 14:50:00,15.36,15.37,15.35,15.36,53697.0,15.36,15.37,15.35,15.36,53697.0
2018-04-04 15:00:00,15.36,15.37,15.35,15.37,78520.0,15.36,15.37,15.35,15.37,78520.0
2018-04-04 15:10:00,15.37,15.37,15.35,15.36,82965.0,15.37,15.37,15.35,15.36,82965.0
2018-04-04 15:20:00,15.35,15.37,15.35,15.36,130231.0,15.35,15.37,15.35,15.36,130231.0
2018-04-04 15:30:00,15.36,15.37,15.35,15.37,112540.0,15.36,15.37,15.35,15.37,112540.0
2018-04-04 15:40:00,15.37,15.37,15.36,15.36,181438.0,15.37,15.37,15.36,15.36,181438.0
2018-04-04 15:50:00,15.36,15.38,15.36,15.37,582588.0,15.36,15.38,15.36,15.37,582588.0
2018-04-05 09:30:00,15.28,15.43,15.27,15.4,765433.0,15.28,15.43,15.27,15.4,765433.0
2018-04-05 09:40:00,15.4,15.46,15.4,15.44,613618.0,15.4,15.46,15.4,15.44,613618.0
2018-04-05 09:50:00,15.44,15.45,15.42,15.43,183272.0,15.44,15.45,15.42,15.43,183272.0
2018-04-05 10:00:00,15.44,15.44,15.39,15.39,231577.0,15.44,15.44,15.39,15.39,231577.0
2018-04-05 10:10:00,15.4,15.42,15.38,15.4,178556.0,15.4,15.42,15.38,15.4,178556.0
2018-04-05 10:20:00,15.4,15.41,15.35,15.37,98209.0,15.4,15.41,15.35,15.37,98209.0
2018-04-05 10:30:00,15.37,15.4,15.37,15.38,86886.0,15.37,15.4,15.37,15.38,86886.0
2018-04-05 10:40:00,15.38,15.38,15.35,15.35,167340.0,15.38,15.38,15.35,15.35,167340.0
2018-04-05 10:50:00,15.36,15.39,15.34,15.38,181747.0,15.36,15.39,15.34,15.38,181747.0
2018-04-05 11:00:00,15.38,15.42,15.38,15.41,107916.0,15.38,15.42,15.38,15.41,107916.0
2018-04-05 11:10:00,15.42,15.42,15.4,15.41,139432.0,15.42,15.42,15.4,15.41,139432.0
2018-04-05 11:20:00,15.42,15.42,15.39,15.4,81045.0,15.42,15.42,15.39,15.4,81045.0
2018-04-05 11:30:00,15.4,15.42,15.4,15.41,88551.0,15.4,15.42,15.4,15.41,88551.0
2018-04-05 11:40:00,15.42,15.43,15.4,15.43,126215.0,15.42,15.43,15.4,15.43,126215.0
2018-04-05 11:50:00,15.43,15.44,15.42,15.43,161239.0,15.43,15.44,15.42,15.43,161239.0
2018-04-05 12:00:00,15.43,15.45,15.42,15.43,191997.0,15.43,15.45,15.42,15.43,191997.0
2018-04-05 12:10:00,15.43,15.44,15.42,15.43,97653.0,15.43,15.44,15.42,15.43,97653.0
2018-04-05 12:20:00,15.43,15.43,15.41,15.42,80134.0,15.43,15.43,15.41,15.42,80134.0
2018-04-05 12:30:00,15.43,15.43,15.42,15.42,93407.0,15.43,15.43,15.42,15.42,93407.0
2018-04-05 12:40:00,15.43,15.45,15.42,15.45,79251.0,15.43,15.45,15.42,15.45,79251.0
2018-04-05 12:50:00,15.44,15.45,15.43,15.45,77972.0,15.44,15.45,15.43,15.45,77972.0
2018-04-05 13:00:00,15.45,15.48,15.44,15.47,121655.0,15.45,15.48,15.44,15.47,121655.0
2018-04-05 13:10:00,15.48,15.48,15.45,15.46,116758.0,15.48,15.48,15.45,15.46,116758.0
2018-04-05 13:20:00,15.46,15.46,15.41,15.41,87881.0,15.46,15.46,15.41,15.41,87881.0
2018-04-05 13:30:00,15.42,15.44,15.42,15.43,40854.0,15.42,15.44,15.42,15.43,40854.0
2018-04-05 13:40:00,15.43,15.44,15.42,15.43,155146.0,15.43,15.44,15.42,15.43,155146.0
2018-04-05 13:50:00,15.43,15.44,15.41,15.43,87705.0,15.43,15.44,15.41,15.43,87705.0
2018-04-05 14:00:00,15.42,15.43,15.42,15.43,17020.0,15.42,15.43,15.42,15.43,17020.0
2018-04-05 14:10:00,15.42,15.43,15.42,15.42,23076.0,15.42,15.43,15.42,15.42,23076.0
2018-04-05 14:20:00,15.43,15.44,15.42,15.44,25605.0,15.43,15.44,15.42,15.44,25605.0
2018-04-05 14:30:00,15.44,15.45,15.43,15.45,104903.0,15.44,15.45,15.43,15.45,104903.0
2018-04-05 14:40:00,15.45,15.46,15.44,15.45,123656.0,15.45,15.46,15.44,15.45,123656.0
2018-04-05 14:50:00,15.45,15.46,15.45,15.46,28106.0,15.45,15.46,15.45,15.46,28106.0
2018-04-05 15:00:00,15.46,15.46,15.45,15.46,48291.0,15.46,15.46,15.45,15.46,48291.0
2018-04-05 15:10:00,15.46,15.46,15.45,15.45,47738.0,15.46,15.46,15.45,15.45,47738.0
2018-04-05 15:20:00,15.46,15.46,15.45,15.46,33425.0,15.46,15.46,15.45,15.46,33425.0
2018-04-05 15:30:00,15.45,15.46,15.44,15.45,74782.0,15.45,15.46,15.44,15.45,74782.0
2018-04-05 15:40:00,15.46,15.46,15.45,15.45,73363.0,15.46,15.46,15.45,15.45,73363.0
2018-04-05 15:50:00,15.45,15.46,15.44,15.46,336952.0,15.45,15.46,15.44,15.46,336952.0
2018-04-06 09:30:00,15.52,15.55,15.51,15.52,580339.0,15.52,15.55,15.51,15.52,580339.0
2018-04-06 09:40:00,15.53,15.54,15.51,15.52,193379.0,15.53,15.54,15.51,15.52,193379.0
2018-04-06 09:50:00,15.51,15.52,15.45,15.49,801712.0,15.51,15.52,15.45,15.49,801712.0
2018-04-06 10:00:00,15.49,15.51,15.47,15.48,210452.0,15.49,15.51,15.47,15.48,210452.0
2018-04-06 10:10:00,15.48,15.5,15.47,15.47,189159.0,15.48,15.5,15.47,15.47,189159.0
2018-04-06 10:20:00,15.47,15.48,15.44,15.44,118802.0,15.47,15.48,15.44,15.44,118802.0
2018-04-06 10:30:00,15.44,15.49,15.44,15.47,227031.0,15.44,15.49,15.44,15.47,227031.0
2018-04-06 10:40:00,15.47,15.49,15.46,15.48,171441.0,15.47,15.49,15.46,15.48,171441.0
2018-04-06 10:50:00,15.48,15.49,15.43,15.44,237616.0,15.48,15.49,15.43,15.44,237616.0
2018-04-06 11:00:00,15.45,15.45,15.42,15.43,165737.0,15.45,15.45,15.42,15.43,165737.0
2018-04-06 11:10:00,15.44,15.44,15.4,15.42,163121.0,15.44,15.44,15.4,15.42,163121.0
2018-04-06 11:20:00,15.42,15.44,15.41,15.43,160468.0,15.42,15.44,15.41,15.43,160468.0
2018-04-06 11:30:00,15.43,15.44,15.41,15.41,111794.0,15.43,15.44,15.41,15.41,111794.0
2018-04-06 11:40:00,15.42,15.45,15.42,15.44,165296.0,15.42,15.45,15.42,15.44,165296.0
2018-04-06 11:50:00,15.44,15.46,15.43,15.44,103642.0,15.44,15.46,15.43,15.44,103642.0
2018-04-06 12:00:00,15.44,15.46,15.43,15.45,148229.0,15.44,15.46,15.43,15.45,148229.0
2018-04-06 12:10:00,15.45,15.45,15.43,15.43,45100.0,15.45,15.45,15.43,15.43,45100.0
2018-04-06 12:20:00,15.43,15.44,15.42,15.42,80261.0,15.43,15.44,15.42,15.42,80261.0
2018-04-06 12:30:00,15.43,15.44,15.4,15.41,186017.0,15.43,15.44,15.4,15.41,186017.0
2018-04-06 12:40:00,15.41,15.43,15.41,15.43,57174.0,15.41,15.43,15.41,15.43,57174.0
2018-04-06 12:50:00,15.43,15.44,15.42,15.43,90666.0,15.43,15.44,15.42,15.43,90666.0
2018-04-06 13:00:00,15.43,15.44,15.41,15.42,55973.0,15.43,15.44,15.41,15.42,55973.0
2018-04-06 13:10:00,15.41,15.42,15.4,15.42,94203.0,15.41,15.42,15.4,15.42,94203.0
2018-04-06 13:20:00,15.43,15.45,15.42,15.45,117172.0,15.43,15.45,15.42,15.45,117172.0
2018-04-06 13:30:00,15.45,15.45,15.43,15.44,49526.0,15.45,15.45,15.43,15.44,49526.0
2018-04-06 13:40:00,15.44,15.44,15.42,15.42,30518.0,15.44,15.44,15.42,15.42,30518.0
2018-04-06 13:50:00,15.42,15.43,15.41,15.41,47201.0,15.42,15.43,15.41,15.41,47201.0
2018-04-06 14:00:00,15.42,15.42,15.41,15.41,101941.0,15.42,15.42,15.41,15.41,101941.0
2018-04-06 14:10:00,15.42,15.44,15.41,15.44,56850.0,15.42,15.44,15.41,15.44,56850.0
2018-04-06 14:20:00,15.44,15.44,15.42,15.42,124632.0,15.44,15.44,15.42,15.42,124632.0
2018-04-06 14:30:00,15.42,15.43,15.4,15.4,194081.0,15.42,15.43,15.4,15.4,194081.0
2018-04-06 14:40:00,15.41,15.41,15.39,15.39,302574.0,15.41,15.41,15.39,15.39,302574.0
2018-04-06 14:50:00,15.4,15.42,15.39,15.42,251586.0,15.4,15.42,15.39,15.42,251586.0
2018-04-06 15:00:00,15.42,15.43,15.41,15.43,67141.0,15.42,15.43,15.41,15.43,67141.0
2018-04-06 15:10:00,15.43,15.43,15.41,15.42,109635.0,15.43,15.43,15.41,15.42,109635.0
2018-04-06 15:20:00,15.43,15.43,15.42,15.42,42274.0,15.43,15.43,15.42,15.42,42274.0
2018-04-06 15:30:00,15.42,15.43,15.42,15.43,158264.0,15.42,15.43,15.42,15.43,158264.0
2018-04-06 15:40:00,15.43,15.43,15.42,15.43,221467.0,15.43,15.43,15.42,15.43,221467.0
2018-04-06 15:50:00,15.43,15.43,15.42,15.42,367731.0,15.43,15.43,15.42,15.42,367731.0
2018-04-09 09:30:00,15.47,15.49,15.43,15.44,361625.0,15.47,15.49,15.43,15.44,361625.0
2018-04-09 09:40:00,15.44,15.47,15.43,15.46,239489.0,15.44,15.47,15.43,15.46,239489.0
2018-04-09 09:50:00,15.46,15.48,15.44,15.47,113477.0,15.46,15.48,15.44,15.47,113477.0
2018-04-09 10:00:00,15.48,15.48,15.45,15.46,110065.0,15.48,15.48,15.45,15.46,110065.0
2018-04-09 10:10:00,15.46,15.48,15.44,15.46,190333.0,15.46,15.48,15.44,15.46,190333.0
2018-04-09 10:20:00,15.47,15.48,15.46,15.47,115449.0,15.47,15.48,15.46,15.47,115449.0
2018-04-09 10:30:00,15.48,15.5,15.47,15.49,102140.0,15.48,15.5,15.47,15.49,102140.0
2018-04-09 10:40:00,15.49,15.52,15.49,15.5,111655.0,15.49,15.52,15.49,15.5,111655.0
2018-04-09 10:50:00,15.51,15.51,15.48,15.49,88972.0,15.51,15.51,15.48,15.49,88972.0
2018-04-09 11:00:00,15.49,15.49,15.48,15.49,58579.0,15.49,15.49,15.48,15.49,58579.0
2018-04-09 11:10:00,15.49,15.52,15.48,15.51,140569.0,15.49,15.52,15.48,15.51,140569.0
2018-04-09 11:20:00,15.51,15.54,15.5,15.51,505506.0,15.51,15.54,15.5,15.51,505506.0
2018-04-09 11:30:00,15.51,15.51,15.49,15.5,101340.0,15.51,15.51,15.49,15.5,101340.0
2018-04-09 11:40:00,15.5,15.52,15.49,15.51,81532.0,15.5,15.52,15.49,15.51,81532.0
2018-04-09 11:50:00,15.51,15.51,15.49,15.51,95891.0,15.51,15.51,15.49,15.51,95891.0
2018-04-09 12:00:00,15.51,15.52,15.5,15.51,50067.0,15.51,15.52,15.5,15.51,50067.0
2018-04-09 12:10:00,15.52,15.52,15.5,15.5,92089.0,15.52,15.52,15.5,15.5,92089.0
2018-04-09 12:20:00,15.51,15.52,15.5,15.52,37573.0,15.51,15.52,15.5,15.52,37573.0
2018-04-09 12:30:00,15.52,15.55,15.51,15.55,161942.0,15.52,15.55,15.51,15.55,161942.0
2018-04-09 12:40:00,15.55,15.56,15.54,15.55,154647.0,15.55,15.56,15.54,15.55,154647.0
2018-04-09 12:50:00,15.55,15.56,15.54,15.55,100984.0,15.55,15.56,15.54,15.55,100984.0
2018-04-09 13:00:00,15.55,15.59,15.55,15.59,270523.0,15.55,15.59,15.55,15.59,270523.0
2018-04-09 13:10:00,15.59,15.6,15.58,15.59,838131.0,15.59,15.6,15.58,15.59,838131.0
2018-04-09 13:20:00,15.58,15.6,15.57,15.57,200312.0,15.58,15.6,15.57,15.57,200312.0
2018-04-09 13:30:00,15.57,15.58,15.57,15.58,28732.0,15.57,15.58,15.57,15.58,28732.0
2018-04-09 13:40:00,15.58,15.6,15.57,15.59,210245.0,15.58,15.6,15.57,15.59,210245.0
2018-04-09 13:50:00,15.59,15.6,15.57,15.58,134056.0,15.59,15.6,15.57,15.58,134056.0
2018-04-09 14:00:00,15.58,15.59,15.57,15.58,84338.0,15.58,15.59,15.57,15.58,84338.0
2018-04-09 14:10:00,15.58,15.58,15.57,15.58,31289.0,15.58,15.58,15.57,15.58,31289.0
2018-04-09 14:20:00,15.58,15.58,15.57,15.58,27704.0,15.58,15.58,15.57,15.58,27704.0
2018-04-09 14:30:00,15.58,15.59,15.57,15.59,118218.0,15.58,15.59,15.57,15.59,118218.0
2018-04-09 14:40:00,15.58,15.59,15.58,15.59,45404.0,15.58,15.59,15.58,15.59,45404.0
2018-04-09 14:50:00,15.59,15.59,15.58,15.58,70392.0,15.59,15.59,15.58,15.58,70392.0
2018-04-09 15:00:00,15.58,15.59,15.56,15.57,191811.0,15.58,15.59,15.56,15.57,191811.0
2018-04-09 15:10:00,15.57,15.57,15.55,15.57,142373.0,15.57,15.57,15.55,15.57,142373.0
2018-04-09 15:20:00,15.56,15.57,15.55,15.55,87522.0,15.56,15.57,15.55,15.55,87522.0
2018-04-09 15:30:00,15.55,15.56,15.55,15.55,122073.0,15.55,15.56,15.55,15.55,122073.0
2018-04-09 15:40:00,15.56,15.56,15.55,15.55,327195.0,15.56,15.56,15.55,15.55,327195.0
2018-04-09 15:50:00,15.56,15.56,15.55,15.56,462439.0,15.56,15.56,15.55,15.56,462439.0
2018-04-10 09:30:00,15.66,15.69,15.66,15.66,716976.0,15.66,15.69,15.66,15.66,716976.0
2018-04-10 09:40:00,15.67,15.68,15.65,15.66,310066.0,15.67,15.68,15.65,15.66,310066.0
2018-04-10 09:50:00,15.66,15.66,15.57,15.59,588771.0,15.66,15.66,15.57,15.59,588771.0
2018-04-10 10:00:00,15.6,15.62,15.59,15.62,149506.0,15.6,15.62,15.59,15.62,149506.0
2018-04-10 10:10:00,15.62,15.65,15.62,15.65,204430.0,15.62,15.65,15.62,15.65,204430.0
2018-04-10 10:20:00,15.65,15.66,15.64,15.64,187476.0,15.65,15.66,15.64,15.64,187476.0
2018-04-10 10:30:00,15.64,15.66,15.62,15.64,245883.0,15.64,15.66,15.62,15.64,245883.0
2018-04-10 10:40:00,15.64,15.65,15.63,15.64,46759.0,15.64,15.65,15.63,15.64,46759.0
2018-04-10 10:50:00,15.64,15.66,15.64,15.66,187119.0,15.64,15.66,15.64,15.66,187119.0
2018-04-10 11:00:00,15.65,15.66,15.63,15.64,100142.0,15.65,15.66,15.63,15.64,100142.0
2018-04-10 11:10:00,15.64,15.64,15.62,15.62,72071.0,15.64,15.64,15.62,15.62,72071.0
2018-04-10 11:20:00,15.62,15.62,15.59,15.61,241162.0,15.62,15.62,15.59,15.61,241162.0
2018-04-10 11:30:00,15.6,15.62,15.59,15.62,147168.0,15.6,15.62,15.59,15.62,147168.0
2018-04-10 11:40:00,15.62,15.63,15.6,15.63,151660.0,15.62,15.63,15.6,15.63,151660.0
2018-04-10 11:50:00,15.63,15.64,15.62,15.63,88342.0,15.63,15.64,15.62,15.63,88342.0
2018-04-10 12:00:00,15.64,15.65,15.63,15.64,195978.0,15.64,15.65,15.63,15.64,195978.0
2018-04-10 12:10:00,15.64,15.64,15.61,15.62,114957.0,15.64,15.64,15.61,15.62,114957.0
2018-04-10 12:20:00,15.62,15.64,15.62,15.63,83538.0,15.62,15.64,15.62,15.63,83538.0
2018-04-10 12:30:00,15.64,15.64,15.62,15.63,42142.0,15.64,15.64,15.62,15.63,42142.0
2018-04-10 12:40:00,15.63,15.65,15.62,15.64,61456.0,15.63,15.65,15.62,15.64,61456.0
2018-04-10 12:50:00,15.65,15.65,15.63,15.64,57445.0,15.65,15.65,15.63,15.64,57445.0
2018-04-10 13:00:00,15.64,15.64,15.63,15.63,38302.0,15.64,15.64,15.63,15.63,38302.0
2018-04-10 13:10:00,15.63,15.64,15.63,15.64,62076.0,15.63,15.64,15.63,15.64,62076.0
2018-04-10 13:20:00,15.65,15.66,15.64,15.66,128842.0,15.65,15.66,15.64,15.66,128842.0
2018-04-10 13:30:00,15.66,15.66,15.64,15.65,86842.0,15.66,15.66,15.64,15.65,86842.0
2018-04-10 13:40:00,15.65,15.65,15.63,15.64,108573.0,15.65,15.65,15.63,15.64,108573.0
2018-04-10 13:50:00,15.64,15.65,15.61,15.62,153006.0,15.64,15.65,15.61,15.62,153006.0
2018-04-10 14:00:00,15.62,15.63,15.61,15.63,65858.0,15.62,15.63,15.61,15.63,65858.0
2018-04-10 14:10:00,15.63,15.63,15.62,15.63,66613.0,15.63,15.63,15.62,15.63,66613.0
2018-04-10 14:20:00,15.62,15.64,15.62,15.64,198820.0,15.62,15.64,15.62,15.64,198820.0
2018-04-10 14:30:00,15.63,15.65,15.63,15.65,47205.0,15.63,15.65,15.63,15.65,47205.0
2018-04-10 14:40:00,15.65,15.65,15.63,15.64,89746.0,15.65,15.65,15.63,15.64,89746.0
2018-04-10 14:50:00,15.64,15.66,15.64,15.65,154465.0,15.64,15.66,15.64,15.65,154465.0
2018-04-10 15:00:00,15.65,15.66,15.64,15.65,172112.0,15.65,15.66,15.64,15.65,172112.0
2018-04-10 15:10:00,15.65,15.66,15.64,15.65,197819.0,15.65,15.66,15.64,15.65,197819.0
2018-04-10 15:20:00,15.65,15.65,15.62,15.62,163578.0,15.65,15.65,15.62,15.62,163578.0
2018-04-10 15:30:00,15.63,15.63,15.62,15.63,173904.0,15.63,15.63,15.62,15.63,173904.0
2018-04-10 15:40:00,15.62,15.63,15.62,15.63,126719.0,15.62,15.63,15.62,15.63,126719.0
2018-04-10 15:50:00,15.62,15.63,15.62,15.62,536027.0,15.62,15.63,15.62,15.62,536027.0
2018-04-11 09:30:00,15.67,15.71,15.67,15.69,227808.0,15.67,15.71,15.67,15.69,227808.0
2018-04-11 09:40:00,15.7,15.77,15.69,15.76,488333.0,15.7,15.77,15.69,15.76,488333.0
2018-04-11 09:50:00,15.76,15.78,15.72,15.74,460026.0,15.76,15.78,15.72,15.74,460026.0
2018-04-11 10:00:00,15.74,15.77,15.72,15.77,329299.0,15.74,15.77,15.72,15.77,329299.0
2018-04-11 10:10:00,15.77,15.78,15.76,15.76,330119.0,15.77,15.78,15.76,15.76,330119.0
2018-04-11 10:20:00,15.77,15.78,15.76,15.76,287663.0,15.77,15.78,15.76,15.76,287663.0
2018-04-11 10:30:00,15.76,15.78,15.75,15.78,369049.0,15.76,15.78,15.75,15.78,369049.0
2018-04-11 10:40:00,15.78,15.82,15.77,15.82,448689.0,15.78,15.82,15.77,15.82,448689.0
2018-04-11 10:50:00,15.81,15.88,15.81,15.87,1094687.0,15.81,15.88,15.81,15.87,1094687.0
2018-04-11 11:00:00,15.87,15.89,15.85,15.87,550964.0,15.87,15.89,15.85,15.87,550964.0
2018-04-11 11:10:00,15.87,15.89,15.85,15.87,594898.0,15.87,15.89,15.85,15.87,594898.0
2018-04-11 11:20:00,15.87,15.9,15.86,15.88,759690.0,15.87,15.9,15.86,15.88,759690.0
2018-04-11 11:30:00,15.88,15.89,15.87,15.89,140013.0,15.88,15.89,15.87,15.89,140013.0
2018-04-11 11:40:00,15.89,15.89,15.85,15.86,348656.0,15.89,15.89,15.85,15.86,348656.0
2018-04-11 11:50:00,15.86,15.88,15.81,15.83,819459.0,15.86,15.88,15.81,15.83,819459.0
2018-04-11 12:00:00,15.83,15.85,15.8,15.85,382090.0,15.83,15.85,15.8,15.85,382090.0
2018-04-11 12:10:00,15.85,15.86,15.79,15.8,339026.0,15.85,15.86,15.79,15.8,339026.0
2018-04-11 12:20:00,15.8,15.82,15.77,15.81,302860.0,15.8,15.82,15.77,15.81,302860.0
2018-04-11 12:30:00,15.82,15.83,15.8,15.82,156086.0,15.82,15.83,15.8,15.82,156086.0
2018-04-11 12:40:00,15.83,15.85,15.83,15.84,232629.0,15.83,15.85,15.83,15.84,232629.0
2018-04-11 12:50:00,15.84,15.84,15.83,15.84,101883.0,15.84,15.84,15.83,15.84,101883.0
2018-04-11 13:00:00,15.83,15.84,15.79,15.81,242171.0,15.83,15.84,15.79,15.81,242171.0
2018-04-11 13:10:00,15.81,15.82,15.79,15.8,130897.0,15.81,15.82,15.79,15.8,130897.0
2018-04-11 13:20:00,15.79,15.81,15.78,15.8,94626.0,15.79,15.81,15.78,15.8,94626.0
2018-04-11 13:30:00,15.79,15.82,15.79,15.8,123438.0,15.79,15.82,15.79,15.8,123438.0
2018-04-11 13:40:00,15.79,15.8,15.75,15.77,262750.0,15.79,15.8,15.75,15.77,262750.0
2018-04-11 13:50:00,15.77,15.78,15.75,15.78,282635.0,15.77,15.78,15.75,15.78,282635.0
2018-04-11 14:00:00,15.77,15.78,15.67,15.7,757811.0,15.77,15.78,15.67,15.7,757811.0
2018-04-11 14:10:00,15.7,15.7,15.65,15.68,613506.0,15.7,15.7,15.65,15.68,613506.0
2018-04-11 14:20:00,15.68,15.7,15.68,15.7,151502.0,15.68,15.7,15.68,15.7,151502.0
2018-04-11 14:30:00,15.7,15.71,15.68,15.69,230748.0,15.7,15.71,15.68,15.69,230748.0
2018-04-11 14:40:00,15.68,15.69,15.65,15.68,337044.0,15.68,15.69,15.65,15.68,337044.0
2018-04-11 14:50:00,15.68,15.7,15.67,15.68,158617.0,15.68,15.7,15.67,15.68,158617.0
2018-04-11 15:00:00,15.68,15.71,15.67,15.71,181874.0,15.68,15.71,15.67,15.71,181874.0
2018-04-11 15:10:00,15.71,15.71,15.69,15.7,162951.0,15.71,15.71,15.69,15.7,162951.0
2018-04-11 15:20:00,15.71,15.71,15.7,15.71,65857.0,15.71,15.71,15.7,15.71,65857.0
2018-04-11 15:30:00,15.71,15.71,15.7,15.7,154149.0,15.71,15.71,15.7,15.7,154149.0
2018-04-11 15:40:00,15.71,15.71,15.69,15.69,180507.0,15.71,15.71,15.69,15.69,180507.0
2018-04-11 15:50:00,15.69,15.7,15.69,15.7,270175.0,15.69,15.7,15.69,15.7,270175.0
2018-04-12 09:30:00,15.58,15.59,15.55,15.56,719224.0,15.58,15.59,15.55,15.56,719224.0
2018-04-12 09:40:00,15.56,15.57,15.53,15.57,434640.0,15.56,15.57,15.53,15.57,434640.0
2018-04-12 09:50:00,15.57,15.59,15.54,15.56,353829.0,15.57,15.59,15.54,15.56,353829.0
2018-04-12 10:00:00,15.56,15.59,15.55,15.57,337605.0,15.56,15.59,15.55,15.57,337605.0
2018-04-12 10:10:00,15.56,15.57,15.52,15.54,323506.0,15.56,15.57,15.52,15.54,323506.0
2018-04-12 10:20:00,15.54,15.55,15.53,15.55,156050.0,15.54,15.55,15.53,15.55,156050.0
2018-04-12 10:30:00,15.54,15.56,15.52,15.55,245006.0,15.54,15.56,15.52,15.55,245006.0
2018-04-12 10:40:00,15.56,15.57,15.54,15.56,226060.0,15.56,15.57,15.54,15.56,226060.0
2018-04-12 10:50:00,15.56,15.56,15.54,15.56,180596.0,15.56,15.56,15.54,15.56,180596.0
2018-04-12 11:00:00,15.55,15.57,15.55,15.56,234891.0,15.55,15.57,15.55,15.56,234891.0
2018-04-12 11:10:00,15.56,15.57,15.55,15.55,156982.0,15.56,15.57,15.55,15.55,156982.0
2018-04-12 11:20:00,15.56,15.56,15.54,15.55,177315.0,15.56,15.56,15.54,15.55,177315.0
2018-04-12 11:30:00,15.55,15.57,15.54,15.57,180792.0,15.55,15.57,15.54,15.57,180792.0
2018-04-12 11:40:00,15.56,15.57,15.55,15.57,137594.0,15.56,15.57,15.55,15.57,137594.0
2018-04-12 11:50:00,15.57,15.59,15.56,15.57,178559.0,15.57,15.59,15.56,15.57,178559.0
2018-04-12 12:00:00,15.57,15.58,15.56,15.58,100896.0,15.57,15.58,15.56,15.58,100896.0
2018-04-12 12:10:00,15.58,15.59,15.57,15.58,132312.0,15.58,15.59,15.57,15.58,132312.0
2018-04-12 12:20:00,15.58,15.59,15.56,15.57,87780.0,15.58,15.59,15.56,15.57,87780.0
2018-04-12 12:30:00,15.57,15.58,15.56,15.58,77552.0,15.57,15.58,15.56,15.58,77552.0
2018-04-12 12:40:00,15.58,15.58,15.56,15.58,89946.0,15.58,15.58,15.56,15.58,89946.0
2018-04-12 12:50:00,15.58,15.58,15.55,15.57,127135.0,15.58,15.58,15.55,15.57,127135.0
2018-04-12 13:00:00,15.57,15.58,15.55,15.56,175619.0,15.57,15.58,15.55,15.56,175619.0
2018-04-12 13:10:00,15.56,15.58,15.55,15.56,117368.0,15.56,15.58,15.55,15.56,117368.0
2018-04-12 13:20:00,15.56,15.57,15.53,15.55,213005.0,15.56,15.57,15.53,15.55,213005.0
2018-04-12 13:30:00,15.54,15.56,15.54,15.54,89371.0,15.54,15.56,15.54,15.54,89371.0
2018-04-12 13:40:00,15.54,15.56,15.54,15.54,53444.0,15.54,15.56,15.54,15.54,53444.0
2018-04-12 13:50:00,15.54,15.56,15.54,15.56,82101.0,15.54,15.56,15.54,15.56,82101.0
2018-04-12 14:00:00,15.55,15.56,15.54,15.54,60703.0,15.55,15.56,15.54,15.54,60703.0
2018-04-12 14:10:00,15.54,15.55,15.54,15.54,69510.0,15.54,15.55,15.54,15.54,69510.0
2018-04-12 14:20:00,15.54,15.55,15.53,15.54,58353.0,15.54,15.55,15.53,15.54,58353.0
2018-04-12 14:30:00,15.54,15.56,15.53,15.54,42252.0,15.54,15.56,15.53,15.54,42252.0
2018-04-12 14:40:00,15.55,15.56,15.54,15.55,114622.0,15.55,15.56,15.54,15.55,114622.0
2018-04-12 14:50:00,15.55,15.56,15.54,15.54,87663.0,15.55,15.56,15.54,15.54,87663.0
2018-04-12 15:00:00,15.54,15.55,15.54,15.54,44373.0,15.54,15.55,15.54,15.54,44373.0
2018-04-12 15:10:00,15.54,15.55,15.54,15.54,108773.0,15.54,15.55,15.54,15.54,108773.0
2018-04-12 15:20:00,15.54,15.55,15.51,15.52,240262.0,15.54,15.55,15.51,15.52,240262.0
2018-04-12 15:30:00,15.52,15.53,15.5,15.51,224817.0,15.52,15.53,15.5,15.51,224817.0
2018-04-12 15:40:00,15.51,15.53,15.5,15.53,239846.0,15.51,15.53,15.5,15.53,239846.0
2018-04-12 15:50:00,15.53,15.53,15.52,15.53,548500.0,15.53,15.53,15.52,15.53,548500.0
2018-04-13 09:30:00,15.64,15.68,15.64,15.68,296132.0,15.64,15.68,15.64,15.68,296132.0
2018-04-13 09:40:00,15.68,15.69,15.66,15.68,289443.0,15.68,15.69,15.66,15.68,289443.0
2018-04-13 09:50:00,15.67,15.69,15.67,15.69,108812.0,15.67,15.69,15.67,15.69,108812.0
2018-04-13 10:00:00,15.69,15.7,15.68,15.7,365189.0,15.69,15.7,15.68,15.7,365189.0
2018-04-13 10:10:00,15.7,15.71,15.69,15.69,231885.0,15.7,15.71,15.69,15.69,231885.0
2018-04-13 10:20:00,15.7,15.7,15.66,15.69,299182.0,15.7,15.7,15.66,15.69,299182.0
2018-04-13 10:30:00,15.68,15.69,15.67,15.68,158436.0,15.68,15.69,15.67,15.68,158436.0
2018-04-13 10:40:00,15.68,15.69,15.66,15.69,254300.0,15.68,15.69,15.66,15.69,254300.0
2018-04-13 10:50:00,15.69,15.72,15.68,15.71,159065.0,15.69,15.72,15.68,15.71,159065.0
2018-04-13 11:00:00,15.71,15.72,15.69,15.7,296822.0,15.71,15.72,15.69,15.7,296822.0
2018-04-13 11:10:00,15.7,15.72,15.68,15.69,317627.0,15.7,15.72,15.68,15.69,317627.0
2018-04-13 11:20:00,15.69,15.71,15.69,15.7,172337.0,15.69,15.71,15.69,15.7,172337.0
2018-04-13 11:30:00,15.69,15.71,15.69,15.69,125489.0,15.69,15.71,15.69,15.69,125489.0
2018-04-13 11:40:00,15.69,15.7,15.68,15.69,96706.0,15.69,15.7,15.68,15.69,96706.0
2018-04-13 11:50:00,15.69,15.7,15.67,15.69,117964.0,15.69,15.7,15.67,15.69,117964.0
2018-04-13 12:00:00,15.69,15.69,15.67,15.68,128115.0,15.69,15.69,15.67,15.68,128115.0
2018-04-13 12:10:00,15.68,15.71,15.68,15.7,94412.0,15.68,15.71,15.68,15.7,94412.0
2018-04-13 12:20:00,15.71,15.72,15.7,15.71,53744.0,15.71,15.72,15.7,15.71,53744.0
2018-04-13 12:30:00,15.72,15.73,15.71,15.72,127540.0,15.72,15.73,15.71,15.72,127540.0
2018-04-13 12:40:00,15.71,15.73,15.71,15.72,37595.0,15.71,15.73,15.71,15.72,37595.0
2018-04-13 12:50:00,15.72,15.73,15.71,15.73,105962.0,15.72,15.73,15.71,15.73,105962.0
2018-04-13 13:00:00,15.73,15.73,15.71,15.71,75843.0,15.73,15.73,15.71,15.71,75843.0
2018-04-13 13:10:00,15.72,15.72,15.7,15.71,48035.0,15.72,15.72,15.7,15.71,48035.0
2018-04-13 13:20:00,15.71,15.72,15.7,15.71,68881.0,15.71,15.72,15.7,15.71,68881.0
2018-04-13 13:30:00,15.72,15.72,15.7,15.71,36053.0,15.72,15.72,15.7,15.71,36053.0
2018-04-13 13:40:00,15.7,15.71,15.68,15.69,88547.0,15.7,15.71,15.68,15.69,88547.0
2018-04-13 13:50:00,15.69,15.7,15.68,15.69,32914.0,15.69,15.7,15.68,15.69,32914.0
2018-04-13 14:00:00,15.68,15.7,15.68,15.69,42099.0,15.68,15.7,15.68,15.69,42099.0
2018-04-13 14:10:00,15.7,15.7,15.69,15.7,50397.0,15.7,15.7,15.69,15.7,50397.0
2018-04-13 14:20:00,15.69,15.7,15.69,15.69,19040.0,15.69,15.7,15.69,15.69,19040.0
2018-04-13 14:30:00,15.7,15.7,15.68,15.69,31345.0,15.7,15.7,15.68,15.69,31345.0
2018-04-13 14:40:00,15.69,15.69,15.67,15.67,51886.0,15.69,15.69,15.67,15.67,51886.0
2018-04-13 14:50:00,15.67,15.68,15.66,15.68,115314.0,15.67,15.68,15.66,15.68,115314.0
2018-04-13 15:00:00,15.68,15.7,15.67,15.69,318461.0,15.68,15.7,15.67,15.69,318461.0
2018-04-13 15:10:00,15.7,15.7,15.68,15.7,158370.0,15.7,15.7,15.68,15.7,158370.0
2018-04-13 15:20:00,15.69,15.7,15.68,15.69,79111.0,15.69,15.7,15.68,15.69,79111.0
2018-04-13 15:30:00,15.68,15.69,15.67,15.68,232291.0,15.68,15.69,15.67,15.68,232291.0
2018-04-13 15:40:00,15.68,15.69,15.67,15.69,139481.0,15.68,15.69,15.67,15.69,139481.0
2018-04-13 15:50:00,15.69,15.69,15.68,15.68,534099.0,15.69,15.69,15.68,15.68,534099.0
2018-04-16 09:30:00,15.77,15.78,15.73,15.74,381796.0,15.77,15.78,15.73,15.74,381796.0
2018-04-16 09:40:00,15.74,15.75,15.73,15.75,170765.0,15.74,15.75,15.73,15.75,170765.0
2018-04-16 09:50:00,15.76,15.78,15.75,15.76,289071.0,15.76,15.78,15.75,15.76,289071.0
2018-04-16 10:00:00,15.77,15.79,15.76,15.77,298832.0,15.77,15.79,15.76,15.77,298832.0
2018-04-16 10:10:00,15.77,15.8,15.76,15.79,375703.0,15.77,15.8,15.76,15.79,375703.0
2018-04-16 10:20:00,15.8,15.81,15.79,15.8,260976.0,15.8,15.81,15.79,15.8,260976.0
2018-04-16 10:30:00,15.8,15.81,15.78,15.78,122923.0,15.8,15.81,15.78,15.78,122923.0
2018-04-16 10:40:00,15.79,15.8,15.78,15.79,125667.0,15.79,15.8,15.78,15.79,125667.0
2018-04-16 10:50:00,15.79,15.8,15.78,15.78,125040.0,15.79,15.8,15.78,15.78,125040.0
2018-04-16 11:00:00,15.78,15.78,15.76,15.77,100787.0,15.78,15.78,15.76,15.77,100787.0
2018-04-16 11:10:00,15.77,15.77,15.76,15.77,62834.0,15.77,15.77,15.76,15.77,62834.0
2018-04-16 11:20:00,15.77,15.77,15.75,15.75,307480.0,15.77,15.77,15.75,15.75,307480.0
2018-04-16 11:30:00,15.75,15.76,15.72,15.73,176388.0,15.75,15.76,15.72,15.73,176388.0
2018-04-16 11:40:00,15.73,15.74,15.72,15.74,69841.0,15.73,15.74,15.72,15.74,69841.0
2018-04-16 11:50:00,15.74,15.75,15.73,15.75,126546.0,15.74,15.75,15.73,15.75,126546.0
2018-04-16 12:00:00,15.75,15.75,15.74,15.75,68485.0,15.75,15.75,15.74,15.75,68485.0
2018-04-16 12:10:00,15.75,15.76,15.74,15.76,94227.0,15.75,15.76,15.74,15.76,94227.0
2018-04-16 12:20:00,15.76,15.76,15.75,15.75,93433.0,15.76,15.76,15.75,15.75,93433.0
2018-04-16 12:30:00,15.75,15.76,15.74,15.74,83488.0,15.75,15.76,15.74,15.74,83488.0
2018-04-16 12:40:00,15.75,15.76,15.74,15.75,149261.0,15.75,15.76,15.74,15.75,149261.0
2018-04-16 12:50:00,15.74,15.75,15.73,15.73,38573.0,15.74,15.75,15.73,15.73,38573.0
2018-04-16 13:00:00,15.74,15.74,15.72,15.73,58405.0,15.74,15.74,15.72,15.73,58405.0
2018-04-16 13:10:00,15.72,15.73,15.71,15.71,57324.0,15.72,15.73,15.71,15.71,57324.0
2018-04-16 13:20:00,15.72,15.73,15.7,15.72,97023.0,15.72,15.73,15.7,15.72,97023.0
2018-04-16 13:30:00,15.71,15.73,15.7,15.73,116202.0,15.71,15.73,15.7,15.73,116202.0
2018-04-16 13:40:00,15.73,15.73,15.71,15.73,97364.0,15.73,15.73,15.71,15.73,97364.0
2018-04-16 13:50:00,15.72,15.73,15.71,15.73,55237.0,15.72,15.73,15.71,15.73,55237.0
2018-04-16 14:00:00,15.73,15.73,15.72,15.73,20921.0,15.73,15.73,15.72,15.73,20921.0
2018-04-16 14:10:00,15.73,15.73,15.72,15.72,38121.0,15.73,15.73,15.72,15.72,38121.0
2018-04-16 14:20:00,15.72,15.73,15.72,15.73,41132.0,15.72,15.73,15.72,15.73,41132.0
2018-04-16 14:30:00,15.72,15.73,15.72,15.72,16070.0,15.72,15.73,15.72,15.72,16070.0
2018-04-16 14:40:00,15.72,15.73,15.71,15.72,40201.0,15.72,15.73,15.71,15.72,40201.0
2018-04-16 14:50:00,15.72,15.73,15.71,15.72,36433.0,15.72,15.73,15.71,15.72,36433.0
2018-04-16 15:00:00,15.72,15.73,15.7,15.7,373869.0,15.72,15.73,15.7,15.7,373869.0
2018-04-16 15:10:00,15.7,15.7,15.69,15.7,94487.0,15.7,15.7,15.69,15.7,94487.0
2018-04-16 15:20:00,15.7,15.71,15.69,15.71,52603.0,15.7,15.71,15.69,15.71,52603.0
2018-04-16 15:30:00,15.71,15.71,15.7,15.71,59219.0,15.71,15.71,15.7,15.71,59219.0
2018-04-16 15:40:00,15.71,15.72,15.7,15.72,117325.0,15.71,15.72,15.7,15.72,117325.0
2018-04-16 15:50:00,15.71,15.72,15.71,15.71,181333.0,15.71,15.72,15.71,15.71,181333.0
2018-04-17 09:30:00,15.72,15.78,15.71,15.77,413217.0,15.72,15.78,15.71,15.77,413217.0
2018-04-17 09:40:00,15.77,15.79,15.75,15.76,239710.0,15.77,15.79,15.75,15.76,239710.0
2018-04-17 09:50:00,15.76,15.79,15.75,15.76,144033.0,15.76,15.79,15.75,15.76,144033.0
2018-04-17 10:00:00,15.77,15.77,15.75,15.77,101829.0,15.77,15.77,15.75,15.77,101829.0
2018-04-17 10:10:00,15.78,15.8,15.74,15.75,269623.0,15.78,15.8,15.74,15.75,269623.0
2018-04-17 10:20:00,15.75,15.76,15.69,15.71,361937.0,15.75,15.76,15.69,15.71,361937.0
2018-04-17 10:30:00,15.71,15.74,15.7,15.74,124474.0,15.71,15.74,15.7,15.74,124474.0
2018-04-17 10:40:00,15.74,15.77,15.73,15.77,212014.0,15.74,15.77,15.73,15.77,212014.0
2018-04-17 10:50:00,15.77,15.79,15.77,15.77,307496.0,15.77,15.79,15.77,15.77,307496.0
2018-04-17 11:00:00,15.78,15.81,15.77,15.79,241823.0,15.78,15.81,15.77,15.79,241823.0
2018-04-17 11:10:00,15.79,15.8,15.78,15.79,207001.0,15.79,15.8,15.78,15.79,207001.0
2018-04-17 11:20:00,15.79,15.81,15.78,15.79,131811.0,15.79,15.81,15.78,15.79,131811.0
2018-04-17 11:30:00,15.79,15.8,15.77,15.78,105347.0,15.79,15.8,15.77,15.78,105347.0
2018-04-17 11:40:00,15.77,15.79,15.77,15.77,163370.0,15.77,15.79,15.77,15.77,163370.0
2018-04-17 11:50:00,15.78,15.79,15.78,15.79,67240.0,15.78,15.79,15.78,15.79,67240.0
2018-04-17 12:00:00,15.79,15.8,15.78,15.79,172970.0,15.79,15.8,15.78,15.79,172970.0
2018-04-17 12:10:00,15.79,15.81,15.79,15.79,147903.0,15.79,15.81,15.79,15.79,147903.0
2018-04-17 12:20:00,15.79,15.8,15.79,15.79,39337.0,15.79,15.8,15.79,15.79,39337.0
2018-04-17 12:30:00,15.79,15.8,15.79,15.8,55885.0,15.79,15.8,15.79,15.8,55885.0
2018-04-17 12:40:00,15.8,15.81,15.79,15.8,189387.0,15.8,15.81,15.79,15.8,189387.0
2018-04-17 12:50:00,15.8,15.82,15.79,15.82,162721.0,15.8,15.82,15.79,15.82,162721.0
2018-04-17 13:00:00,15.82,15.82,15.8,15.81,106550.0,15.82,15.82,15.8,15.81,106550.0
2018-04-17 13:10:00,15.8,15.82,15.8,15.82,42315.0,15.8,15.82,15.8,15.82,42315.0
2018-04-17 13:20:00,15.81,15.82,15.8,15.81,104286.0,15.81,15.82,15.8,15.81,104286.0
2018-04-17 13:30:00,15.82,15.82,15.79,15.79,83180.0,15.82,15.82,15.79,15.79,83180.0
2018-04-17 13:40:00,15.79,15.8,15.79,15.79,95132.0,15.79,15.8,15.79,15.79,95132.0
2018-04-17 13:50:00,15.79,15.81,15.79,15.81,82826.0,15.79,15.81,15.79,15.81,82826.0
2018-04-17 14:00:00,15.81,15.81,15.8,15.81,61408.0,15.81,15.81,15.8,15.81,61408.0
2018-04-17 14:10:00,15.81,15.82,15.8,15.82,114715.0,15.81,15.82,15.8,15.82,114715.0
2018-04-17 14:20:00,15.82,15.82,15.81,15.82,49593.0,15.82,15.82,15.81,15.82,49593.0
2018-04-17 14:30:00,15.82,15.82,15.81,15.82,75842.0,15.82,15.82,15.81,15.82,75842.0
2018-04-17 14:40:00,15.81,15.82,15.8,15.81,94705.0,15.81,15.82,15.8,15.81,94705.0
2018-04-17 14:50:00,15.81,15.81,15.8,15.81,22965.0,15.81,15.81,15.8,15.81,22965.0
2018-04-17 15:00:00,15.81,15.81,15.8,15.81,93515.0,15.81,15.81,15.8,15.81,93515.0
2018-04-17 15:10:00,15.81,15.81,15.8,15.81,158752.0,15.81,15.81,15.8,15.81,158752.0
2018-04-17 15:20:00,15.81,15.82,15.8,15.82,119705.0,15.81,15.82,15.8,15.82,119705.0
2018-04-17 15:30:00,15.82,15.83,15.81,15.83,290811.0,15.82,15.83,15.81,15.83,290811.0
2018-04-17 15:40:00,15.82,15.83,15.8,15.8,321529.0,15.82,15.83,15.8,15.8,321529.0
2018-04-17 15:50:00,15.81,15.81,15.8,15.81,948894.0,15.81,15.81,15.8,15.81,948894.0
2018-04-18 09:30:00,16.15,16.2,16.13,16.14,1621769.0,16.15,16.2,16.13,16.14,1621769.0
2018-04-18 09:40:00,16.13,16.18,16.09,16.13,1080573.0,16.13,16.18,16.09,16.13,1080573.0
2018-04-18 09:50:00,16.13,16.17,16.12,16.14,1182201.0,16.13,16.17,16.12,16.14,1182201.0
2018-04-18 10:00:00,16.14,16.22,16.13,16.21,1176401.0,16.14,16.22,16.13,16.21,1176401.0
2018-04-18 10:10:00,16.21,16.26,16.2,16.24,1341452.0,16.21,16.26,16.2,16.24,1341452.0
2018-04-18 10:20:00,16.23,16.25,16.21,16.21,589826.0,16.23,16.25,16.21,16.21,589826.0
2018-04-18 10:30:00,16.21,16.24,16.19,16.21,842476.0,16.21,16.24,16.19,16.21,842476.0
2018-04-18 10:40:00,16.21,16.22,16.17,16.18,540978.0,16.21,16.22,16.17,16.18,540978.0
2018-04-18 10:50:00,16.18,16.2,16.13,16.19,927760.0,16.18,16.2,16.13,16.19,927760.0
2018-04-18 11:00:00,16.19,16.21,16.18,16.21,340284.0,16.19,16.21,16.18,16.21,340284.0
2018-04-18 11:10:00,16.21,16.22,16.19,16.21,406913.0,16.21,16.22,16.19,16.21,406913.0
2018-04-18 11:20:00,16.21,16.22,16.2,16.21,208121.0,16.21,16.22,16.2,16.21,208121.0
2018-04-18 11:30:00,16.22,16.23,16.2,16.21,611950.0,16.22,16.23,16.2,16.21,611950.0
2018-04-18 11:40:00,16.22,16.23,16.21,16.21,182917.0,16.22,16.23,16.21,16.21,182917.0
2018-04-18 11:50:00,16.21,16.22,16.21,16.21,173909.0,16.21,16.22,16.21,16.21,173909.0
2018-04-18 12:00:00,16.22,16.22,16.18,16.19,480098.0,16.22,16.22,16.18,16.19,480098.0
2018-04-18 12:10:00,16.19,16.22,16.19,16.22,259629.0,16.19,16.22,16.19,16.22,259629.0
2018-04-18 12:20:00,16.22,16.23,16.21,16.23,236365.0,16.22,16.23,16.21,16.23,236365.0
2018-04-18 12:30:00,16.23,16.25,16.22,16.23,234417.0,16.23,16.25,16.22,16.23,234417.0
2018-04-18 12:40:00,16.24,16.25,16.23,16.24,93131.0,16.24,16.25,16.23,16.24,93131.0
2018-04-18 12:50:00,16.24,16.26,16.24,16.25,285476.0,16.24,16.26,16.24,16.25,285476.0
2018-04-18 13:00:00,16.25,16.25,16.23,16.23,156445.0,16.25,16.25,16.23,16.23,156445.0
2018-04-18 13:10:00,16.23,16.24,16.21,16.22,181312.0,16.23,16.24,16.21,16.22,181312.0
2018-04-18 13:20:00,16.23,16.25,16.21,16.21,275807.0,16.23,16.25,16.21,16.21,275807.0
2018-04-18 13:30:00,16.21,16.23,16.21,16.21,240929.0,16.21,16.23,16.21,16.21,240929.0
2018-04-18 13:40:00,16.21,16.22,16.19,16.21,233526.0,16.21,16.22,16.19,16.21,233526.0
2018-04-18 13:50:00,16.21,16.23,16.2,16.21,144307.0,16.21,16.23,16.2,16.21,144307.0
2018-04-18 14:00:00,16.22,16.22,16.21,16.21,150231.0,16.22,16.22,16.21,16.21,150231.0
2018-04-18 14:10:00,16.22,16.23,16.21,16.23,196332.0,16.22,16.23,16.21,16.23,196332.0
2018-04-18 14:20:00,16.23,16.23,16.21,16.21,566443.0,16.23,16.23,16.21,16.21,566443.0
2018-04-18 14:30:00,16.21,16.22,16.21,16.21,177127.0,16.21,16.22,16.21,16.21,177127.0
2018-04-18 14:40:00,16.21,16.21,16.19,16.2,218125.0,16.21,16.21,16.19,16.2,218125.0
2018-04-18 14:50:00,16.2,16.2,16.19,16.19,173141.0,16.2,16.2,16.19,16.19,173141.0
2018-04-18 15:00:00,16.19,16.2,16.17,16.17,629007.0,16.19,16.2,16.17,16.17,629007.0
2018-04-18 15:10:00,16.17,16.18,16.16,16.18,460698.0,16.17,16.18,16.16,16.18,460698.0
2018-04-18 15:20:00,16.17,16.18,16.16,16.17,333756.0,16.17,16.18,16.16,16.17,333756.0
2018-04-18 15:30:00,16.17,16.18,16.16,16.18,476815.0,16.17,16.18,16.16,16.18,476815.0
2018-04-18 15:40:00,16.18,16.18,16.16,16.18,475832.0,16.18,16.18,16.16,16.18,475832.0
2018-04-18 15:50:00,16.18,16.19,16.17,16.19,976665.0,16.18,16.19,16.17,16.19,976665.0
2018-04-19 09:30:00,16.27,16.3,16.26,16.27,450752.0,16.27,16.3,16.26,16.27,450752.0
2018-04-19 09:40:00,16.27,16.3,16.26,16.3,284330.0,16.27,16.3,16.26,16.3,284330.0
2018-04-19 09:50:00,16.3,16.35,16.29,16.34,597080.0,16.3,16.35,16.29,16.34,597080.0
2018-04-19 10:00:00,16.34,16.34,16.3,16.32,302718.0,16.34,16.34,16.3,16.32,302718.0
2018-04-19 10:10:00,16.32,16.35,16.3,16.34,297553.0,16.32,16.35,16.3,16.34,297553.0
2018-04-19 10:20:00,16.34,16.35,16.33,16.35,234293.0,16.34,16.35,16.33,16.35,234293.0
2018-04-19 10:30:00,16.34,16.35,16.3,16.3,619117.0,16.34,16.35,16.3,16.3,619117.0
2018-04-19 10:40:00,16.31,16.32,16.26,16.29,1025613.0,16.31,16.32,16.26,16.29,1025613.0
2018-04-19 10:50:00,16.29,16.29,16.26,16.28,234703.0,16.29,16.29,16.26,16.28,234703.0
2018-04-19 11:00:00,16.29,16.29,16.18,16.25,644213.0,16.29,16.29,16.18,16.25,644213.0
2018-04-19 11:10:00,16.25,16.26,16.23,16.24,473141.0,16.25,16.26,16.23,16.24,473141.0
2018-04-19 11:20:00,16.24,16.25,16.21,16.21,367833.0,16.24,16.25,16.21,16.21,367833.0
2018-04-19 11:30:00,16.22,16.22,16.1,16.12,2038447.0,16.22,16.22,16.1,16.12,2038447.0
2018-04-19 11:40:00,16.12,16.18,16.12,16.17,1310090.0,16.12,16.18,16.12,16.17,1310090.0
2018-04-19 11:50:00,16.17,16.2,16.16,16.2,366723.0,16.17,16.2,16.16,16.2,366723.0
2018-04-19 12:00:00,16.2,16.25,16.19,16.25,451473.0,16.2,16.25,16.19,16.25,451473.0
2018-04-19 12:10:00,16.25,16.27,16.23,16.24,243201.0,16.25,16.27,16.23,16.24,243201.0
2018-04-19 12:20:00,16.24,16.28,16.23,16.24,248841.0,16.24,16.28,16.23,16.24,248841.0
2018-04-19 12:30:00,16.24,16.25,16.23,16.23,128329.0,16.24,16.25,16.23,16.23,128329.0
2018-04-19 12:40:00,16.23,16.26,16.23,16.26,85142.0,16.23,16.26,16.23,16.26,85142.0
2018-04-19 12:50:00,16.26,16.27,16.26,16.27,45104.0,16.26,16.27,16.26,16.27,45104.0
2018-04-19 13:00:00,16.26,16.27,16.25,16.25,146715.0,16.26,16.27,16.25,16.25,146715.0
2018-04-19 13:10:00,16.25,16.26,16.24,16.25,209083.0,16.25,16.26,16.24,16.25,209083.0
2018-04-19 13:20:00,16.25,16.25,16.23,16.25,239765.0,16.25,16.25,16.23,16.25,239765.0
2018-04-19 13:30:00,16.24,16.26,16.24,16.25,149297.0,16.24,16.26,16.24,16.25,149297.0
2018-04-19 13:40:00,16.26,16.26,16.25,16.26,126721.0,16.26,16.26,16.25,16.26,126721.0
2018-04-19 13:50:00,16.26,16.26,16.25,16.25,89026.0,16.26,16.26,16.25,16.25,89026.0
2018-04-19 14:00:00,16.25,16.25,16.23,16.23,296781.0,16.25,16.25,16.23,16.23,296781.0
2018-04-19 14:10:00,16.23,16.24,16.23,16.23,254528.0,16.23,16.24,16.23,16.23,254528.0
2018-04-19 14:20:00,16.23,16.25,16.23,16.24,269395.0,16.23,16.25,16.23,16.24,269395.0
2018-04-19 14:30:00,16.24,16.25,16.21,16.21,713044.0,16.24,16.25,16.21,16.21,713044.0
2018-04-19 14:40:00,16.21,16.22,16.21,16.21,167125.0,16.21,16.22,16.21,16.21,167125.0
2018-04-19 14:50:00,16.21,16.23,16.21,16.23,373547.0,16.21,16.23,16.21,16.23,373547.0
2018-04-19 15:00:00,16.22,16.24,16.21,16.24,301951.0,16.22,16.24,16.21,16.24,301951.0
2018-04-19 15:10:00,16.24,16.24,16.23,16.23,159713.0,16.24,16.24,16.23,16.23,159713.0
2018-04-19 15:20:00,16.23,16.24,16.23,16.23,222261.0,16.23,16.24,16.23,16.23,222261.0
2018-04-19 15:30:00,16.23,16.25,16.23,16.24,414865.0,16.23,16.25,16.23,16.24,414865.0
2018-04-19 15:40:00,16.25,16.25,16.24,16.25,318222.0,16.25,16.25,16.24,16.25,318222.0
2018-04-19 15:50:00,16.25,16.26,16.24,16.25,795778.0,16.25,16.26,16.24,16.25,795778.0
2018-04-20 09:30:00,16.15,16.18,16.13,16.14,652708.0,16.15,16.18,16.13,16.14,652708.0
2018-04-20 09:40:00,16.13,16.15,16.12,16.14,362228.0,16.13,16.15,16.12,16.14,362228.0
2018-04-20 09:50:00,16.14,16.18,16.14,16.14,375328.0,16.14,16.18,16.14,16.14,375328.0
2018-04-20 10:00:00,16.15,16.16,16.13,16.15,303685.0,16.15,16.16,16.13,16.15,303685.0
2018-04-20 10:10:00,16.15,16.16,16.13,16.14,192045.0,16.15,16.16,16.13,16.14,192045.0
2018-04-20 10:20:00,16.14,16.15,16.11,16.12,701268.0,16.14,16.15,16.11,16.12,701268.0
2018-04-20 10:30:00,16.12,16.15,16.12,16.14,411943.0,16.12,16.15,16.12,16.14,411943.0
2018-04-20 10:40:00,16.15,16.16,16.13,16.15,173870.0,16.15,16.16,16.13,16.15,173870.0
2018-04-20 10:50:00,16.15,16.19,16.13,16.19,402795.0,16.15,16.19,16.13,16.19,402795.0
2018-04-20 11:00:00,16.19,16.2,16.18,16.19,254292.0,16.19,16.2,16.18,16.19,254292.0
2018-04-20 11:10:00,16.2,16.22,16.19,16.2,468033.0,16.2,16.22,16.19,16.2,468033.0
2018-04-20 11:20:00,16.2,16.21,16.18,16.2,254395.0,16.2,16.21,16.18,16.2,254395.0
2018-04-20 11:30:00,16.21,16.22,16.19,16.19,172900.0,16.21,16.22,16.19,16.19,172900.0
2018-04-20 11:40:00,16.19,16.22,16.18,16.21,329896.0,16.19,16.22,16.18,16.21,329896.0
2018-04-20 11:50:00,16.21,16.22,16.19,16.19,142193.0,16.21,16.22,16.19,16.19,142193.0
2018-04-20 12:00:00,16.19,16.21,16.19,16.21,135765.0,16.19,16.21,16.19,16.21,135765.0
2018-04-20 12:10:00,16.2,16.21,16.18,16.19,99833.0,16.2,16.21,16.18,16.19,99833.0
2018-04-20 12:20:00,16.19,16.2,16.17,16.17,87532.0,16.19,16.2,16.17,16.17,87532.0
2018-04-20 12:30:00,16.18,16.18,16.16,16.17,62778.0,16.18,16.18,16.16,16.17,62778.0
2018-04-20 12:40:00,16.17,16.19,16.17,16.19,56692.0,16.17,16.19,16.17,16.19,56692.0
2018-04-20 12:50:00,16.19,16.2,16.18,16.18,68935.0,16.19,16.2,16.18,16.18,68935.0
2018-04-20 13:00:00,16.19,16.19,16.17,16.18,73526.0,16.19,16.19,16.17,16.18,73526.0
2018-04-20 13:10:00,16.18,16.18,16.17,16.18,45942.0,16.18,16.18,16.17,16.18,45942.0
2018-04-20 13:20:00,16.18,16.18,16.14,16.15,76675.0,16.18,16.18,16.14,16.15,76675.0
2018-04-20 13:30:00,16.15,16.17,16.15,16.16,68038.0,16.15,16.17,16.15,16.16,68038.0
2018-04-20 13:40:00,16.16,16.17,16.16,16.17,29346.0,16.16,16.17,16.16,16.17,29346.0
2018-04-20 13:50:00,16.16,16.18,16.16,16.16,54303.0,16.16,16.18,16.16,16.16,54303.0
2018-04-20 14:00:00,16.17,16.17,16.16,16.17,26449.0,16.17,16.17,16.16,16.17,26449.0
2018-04-20 14:10:00,16.17,16.17,16.16,16.17,24690.0,16.17,16.17,16.16,16.17,24690.0
2018-04-20 14:20:00,16.16,16.17,16.16,16.17,90065.0,16.16,16.17,16.16,16.17,90065.0
2018-04-20 14:30:00,16.16,16.17,16.16,16.16,52715.0,16.16,16.17,16.16,16.16,52715.0
2018-04-20 14:40:00,16.16,16.17,16.16,16.16,75869.0,16.16,16.17,16.16,16.16,75869.0
2018-04-20 14:50:00,16.16,16.17,16.14,16.15,141870.0,16.16,16.17,16.14,16.15,141870.0
2018-04-20 15:00:00,16.15,16.15,16.13,16.14,205175.0,16.15,16.15,16.13,16.14,205175.0
2018-04-20 15:10:00,16.14,16.14,16.12,16.13,127179.0,16.14,16.14,16.12,16.13,127179.0
2018-04-20 15:20:00,16.13,16.14,16.12,16.13,212725.0,16.13,16.14,16.12,16.13,212725.0
2018-04-20 15:30:00,16.13,16.14,16.12,16.14,135129.0,16.13,16.14,16.12,16.14,135129.0
2018-04-20 15:40:00,16.14,16.14,16.13,16.14,97070.0,16.14,16.14,16.13,16.14,97070.0
2018-04-20 15:50:00,16.14,16.14,16.13,16.13,352381.0,16.14,16.14,16.13,16.13,352381.0
2018-04-23 09:30:00,15.79,15.81,15.76,15.79,969054.0,15.79,15.81,15.76,15.79,969054.0
2018-04-23 09:40:00,15.79,15.81,15.74,15.75,1029812.0,15.79,15.81,15.74,15.75,1029812.0
2018-04-23 09:50:00,15.75,15.76,15.73,15.75,485598.0,15.75,15.76,15.73,15.75,485598.0
2018-04-23 10:00:00,15.75,15.76,15.7,15.72,1239158.0,15.75,15.76,15.7,15.72,1239158.0
2018-04-23 10:10:00,15.72,15.72,15.66,15.7,1470127.0,15.72,15.72,15.66,15.7,1470127.0
2018-04-23 10:20:00,15.7,15.72,15.7,15.71,306509.0,15.7,15.72,15.7,15.71,306509.0
2018-04-23 10:30:00,15.71,15.73,15.69,15.73,336642.0,15.71,15.73,15.69,15.73,336642.0
2018-04-23 10:40:00,15.72,15.75,15.71,15.73,422294.0,15.72,15.75,15.71,15.73,422294.0
2018-04-23 10:50:00,15.74,15.74,15.71,15.72,434307.0,15.74,15.74,15.71,15.72,434307.0
2018-04-23 11:00:00,15.72,15.74,15.71,15.73,229141.0,15.72,15.74,15.71,15.73,229141.0
2018-04-23 11:10:00,15.73,15.74,15.72,15.73,209288.0,15.73,15.74,15.72,15.73,209288.0
2018-04-23 11:20:00,15.74,15.74,15.71,15.72,253586.0,15.74,15.74,15.71,15.72,253586.0
2018-04-23 11:30:00,15.71,15.72,15.7,15.7,247729.0,15.71,15.72,15.7,15.7,247729.0
2018-04-23 11:40:00,15.71,15.71,15.69,15.7,274290.0,15.71,15.71,15.69,15.7,274290.0
2018-04-23 11:50:00,15.7,15.7,15.66,15.67,486018.0,15.7,15.7,15.66,15.67,486018.0
2018-04-23 12:00:00,15.67,15.71,15.67,15.71,203951.0,15.67,15.71,15.67,15.71,203951.0
2018-04-23 12:10:00,15.71,15.72,15.68,15.7,232153.0,15.71,15.72,15.68,15.7,232153.0
2018-04-23 12:20:00,15.7,15.71,15.69,15.7,113926.0,15.7,15.71,15.69,15.7,113926.0
2018-04-23 12:30:00,15.7,15.71,15.69,15.7,111836.0,15.7,15.71,15.69,15.7,111836.0
2018-04-23 12:40:00,15.7,15.7,15.69,15.7,200432.0,15.7,15.7,15.69,15.7,200432.0
2018-04-23 12:50:00,15.7,15.7,15.69,15.7,145197.0,15.7,15.7,15.69,15.7,145197.0
2018-04-23 13:00:00,15.7,15.7,15.67,15.67,148787.0,15.7,15.7,15.67,15.67,148787.0
2018-04-23 13:10:00,15.67,15.68,15.65,15.66,167903.0,15.67,15.68,15.65,15.66,167903.0
2018-04-23 13:20:00,15.65,15.67,15.63,15.65,601151.0,15.65,15.67,15.63,15.65,601151.0
2018-04-23 13:30:00,15.65,15.68,15.65,15.68,87052.0,15.65,15.68,15.65,15.68,87052.0
2018-04-23 13:40:00,15.68,15.68,15.65,15.66,163390.0,15.68,15.68,15.65,15.66,163390.0
2018-04-23 13:50:00,15.66,15.68,15.65,15.67,177708.0,15.66,15.68,15.65,15.67,177708.0
2018-04-23 14:00:00,15.68,15.68,15.67,15.68,70451.0,15.68,15.68,15.67,15.68,70451.0
2018-04-23 14:10:00,15.68,15.69,15.67,15.69,223931.0,15.68,15.69,15.67,15.69,223931.0
2018-04-23 14:20:00,15.68,15.69,15.68,15.69,117590.0,15.68,15.69,15.68,15.69,117590.0
2018-04-23 14:30:00,15.68,15.69,15.68,15.69,64313.0,15.68,15.69,15.68,15.69,64313.0
2018-04-23 14:40:00,15.69,15.69,15.67,15.68,436459.0,15.69,15.69,15.67,15.68,436459.0
2018-04-23 14:50:00,15.68,15.68,15.66,15.66,103991.0,15.68,15.68,15.66,15.66,103991.0
2018-04-23 15:00:00,15.67,15.68,15.66,15.68,285743.0,15.67,15.68,15.66,15.68,285743.0
2018-04-23 15:10:00,15.67,15.68,15.65,15.65,306918.0,15.67,15.68,15.65,15.65,306918.0
2018-04-23 15:20:00,15.65,15.66,15.64,15.64,411900.0,15.65,15.66,15.64,15.64,411900.0
2018-04-23 15:30:00,15.65,15.66,15.64,15.66,280733.0,15.65,15.66,15.64,15.66,280733.0
2018-04-23 15:40:00,15.66,15.67,15.65,15.67,357703.0,15.66,15.67,15.65,15.67,357703.0
2018-04-23 15:50:00,15.67,15.67,15.66,15.67,650069.0,15.67,15.67,15.66,15.67,650069.0
2018-04-24 09:30:00,15.69,15.71,15.67,15.69,340105.0,15.69,15.71,15.67,15.69,340105.0
2018-04-24 09:40:00,15.68,15.71,15.68,15.71,293001.0,15.68,15.71,15.68,15.71,293001.0
2018-04-24 09:50:00,15.71,15.76,15.7,15.76,249760.0,15.71,15.76,15.7,15.76,249760.0
2018-04-24 10:00:00,15.76,15.77,15.73,15.73,212727.0,15.76,15.77,15.73,15.73,212727.0
2018-04-24 10:10:00,15.74,15.76,15.73,15.75,356605.0,15.74,15.76,15.73,15.75,356605.0
2018-04-24 10:20:00,15.75,15.77,15.74,15.75,328735.0,15.75,15.77,15.74,15.75,328735.0
2018-04-24 10:30:00,15.74,15.77,15.74,15.74,241109.0,15.74,15.77,15.74,15.74,241109.0
2018-04-24 10:40:00,15.74,15.74,15.72,15.73,210940.0,15.74,15.74,15.72,15.73,210940.0
2018-04-24 10:50:00,15.74,15.75,15.72,15.73,107537.0,15.74,15.75,15.72,15.73,107537.0
2018-04-24 11:00:00,15.74,15.75,15.73,15.75,177477.0,15.74,15.75,15.73,15.75,177477.0
2018-04-24 11:10:00,15.75,15.77,15.73,15.76,208815.0,15.75,15.77,15.73,15.76,208815.0
2018-04-24 11:20:00,15.77,15.79,15.75,15.76,178972.0,15.77,15.79,15.75,15.76,178972.0
2018-04-24 11:30:00,15.76,15.77,15.74,15.75,174394.0,15.76,15.77,15.74,15.75,174394.0
2018-04-24 11:40:00,15.75,15.76,15.72,15.74,323238.0,15.75,15.76,15.72,15.74,323238.0
2018-04-24 11:50:00,15.74,15.75,15.73,15.74,42738.0,15.74,15.75,15.73,15.74,42738.0
2018-04-24 12:00:00,15.74,15.75,15.74,15.74,36205.0,15.74,15.75,15.74,15.74,36205.0
2018-04-24 12:10:00,15.74,15.76,15.73,15.76,107155.0,15.74,15.76,15.73,15.76,107155.0
2018-04-24 12:20:00,15.76,15.77,15.74,15.76,314110.0,15.76,15.77,15.74,15.76,314110.0
2018-04-24 12:30:00,15.76,15.78,15.75,15.76,147642.0,15.76,15.78,15.75,15.76,147642.0
2018-04-24 12:40:00,15.76,15.77,15.75,15.76,103877.0,15.76,15.77,15.75,15.76,103877.0
2018-04-24 12:50:00,15.76,15.78,15.75,15.77,195609.0,15.76,15.78,15.75,15.77,195609.0
2018-04-24 13:00:00,15.77,15.77,15.74,15.75,535156.0,15.77,15.77,15.74,15.75,535156.0
2018-04-24 13:10:00,15.75,15.75,15.73,15.74,125857.0,15.75,15.75,15.73,15.74,125857.0
2018-04-24 13:20:00,15.74,15.76,15.73,15.75,141937.0,15.74,15.76,15.73,15.75,141937.0
2018-04-24 13:30:00,15.76,15.76,15.74,15.74,57148.0,15.76,15.76,15.74,15.74,57148.0
2018-04-24 13:40:00,15.74,15.75,15.74,15.75,42068.0,15.74,15.75,15.74,15.75,42068.0
2018-04-24 13:50:00,15.75,15.76,15.74,15.75,61619.0,15.75,15.76,15.74,15.75,61619.0
2018-04-24 14:00:00,15.76,15.76,15.74,15.75,184133.0,15.76,15.76,15.74,15.75,184133.0
2018-04-24 14:10:00,15.75,15.76,15.74,15.74,134576.0,15.75,15.76,15.74,15.74,134576.0
2018-04-24 14:20:00,15.75,15.76,15.74,15.75,235654.0,15.75,15.76,15.74,15.75,235654.0
2018-04-24 14:30:00,15.75,15.76,15.74,15.75,142406.0,15.75,15.76,15.74,15.75,142406.0
2018-04-24 14:40:00,15.75,15.76,15.74,15.76,94484.0,15.75,15.76,15.74,15.76,94484.0
2018-04-24 14:50:00,15.76,15.76,15.75,15.75,110739.0,15.76,15.76,15.75,15.75,110739.0
2018-04-24 15:00:00,15.75,15.77,15.75,15.77,158105.0,15.75,15.77,15.75,15.77,158105.0
2018-04-24 15:10:00,15.76,15.77,15.76,15.77,103354.0,15.76,15.77,15.76,15.77,103354.0
2018-04-24 15:20:00,15.77,15.77,15.76,15.77,82116.0,15.77,15.77,15.76,15.77,82116.0
2018-04-24 15:30:00,15.77,15.77,15.76,15.77,96224.0,15.77,15.77,15.76,15.77,96224.0
2018-04-24 15:40:00,15.77,15.77,15.76,15.77,122493.0,15.77,15.77,15.76,15.77,122493.0
2018-04-24 15:50:00,15.77,15.78,15.76,15.77,531838.0,15.77,15.78,15.76,15.77,531838.0
2018-04-25 09:30:00,15.62,15.63,15.59,15.61,526373.0,15.62,15.63,15.59,15.61,526373.0
2018-04-25 09:40:00,15.61,15.64,15.6,15.62,128393.0,15.61,15.64,15.6,15.62,128393.0
2018-04-25 09:50:00,15.63,15.63,15.59,15.6,224788.0,15.63,15.63,15.59,15.6,224788.0
2018-04-25 10:00:00,15.61,15.61,15.58,15.59,209603.0,15.61,15.61,15.58,15.59,209603.0
2018-04-25 10:10:00,15.59,15.6,15.58,15.6,153547.0,15.59,15.6,15.58,15.6,153547.0
2018-04-25 10:20:00,15.6,15.6,15.57,15.58,199916.0,15.6,15.6,15.57,15.58,199916.0
2018-04-25 10:30:00,15.58,15.6,15.57,15.59,199569.0,15.58,15.6,15.57,15.59,199569.0
2018-04-25 10:40:00,15.6,15.61,15.58,15.6,161854.0,15.6,15.61,15.58,15.6,161854.0
2018-04-25 10:50:00,15.61,15.61,15.56,15.57,300200.0,15.61,15.61,15.56,15.57,300200.0
2018-04-25 11:00:00,15.57,15.57,15.55,15.57,90880.0,15.57,15.57,15.55,15.57,90880.0
2018-04-25 11:10:00,15.57,15.6,15.56,15.59,115361.0,15.57,15.6,15.56,15.59,115361.0
2018-04-25 11:20:00,15.59,15.6,15.58,15.59,91451.0,15.59,15.6,15.58,15.59,91451.0
2018-04-25 11:30:00,15.59,15.6,15.58,15.59,91911.0,15.59,15.6,15.58,15.59,91911.0
2018-04-25 11:40:00,15.59,15.6,15.58,15.6,85720.0,15.59,15.6,15.58,15.6,85720.0
2018-04-25 11:50:00,15.6,15.61,15.6,15.61,52502.0,15.6,15.61,15.6,15.61,52502.0
2018-04-25 12:00:00,15.61,15.61,15.58,15.59,113488.0,15.61,15.61,15.58,15.59,113488.0
2018-04-25 12:10:00,15.6,15.61,15.59,15.6,53020.0,15.6,15.61,15.59,15.6,53020.0
2018-04-25 12:20:00,15.61,15.61,15.58,15.59,146286.0,15.61,15.61,15.58,15.59,146286.0
2018-04-25 12:30:00,15.6,15.61,15.59,15.61,61860.0,15.6,15.61,15.59,15.61,61860.0
2018-04-25 12:40:00,15.61,15.61,15.59,15.6,85404.0,15.61,15.61,15.59,15.6,85404.0
2018-04-25 12:50:00,15.6,15.6,15.59,15.59,40742.0,15.6,15.6,15.59,15.59,40742.0
2018-04-25 13:00:00,15.59,15.61,15.58,15.6,134577.0,15.59,15.61,15.58,15.6,134577.0
2018-04-25 13:10:00,15.6,15.6,15.58,15.59,94589.0,15.6,15.6,15.58,15.59,94589.0
2018-04-25 13:20:00,15.59,15.6,15.57,15.58,150001.0,15.59,15.6,15.57,15.58,150001.0
2018-04-25 13:30:00,15.58,15.62,15.58,15.61,230956.0,15.58,15.62,15.58,15.61,230956.0
2018-04-25 13:40:00,15.6,15.61,15.59,15.59,55840.0,15.6,15.61,15.59,15.59,55840.0
2018-04-25 13:50:00,15.59,15.6,15.59,15.59,28608.0,15.59,15.6,15.59,15.59,28608.0
2018-04-25 14:00:00,15.59,15.6,15.58,15.59,101481.0,15.59,15.6,15.58,15.59,101481.0
2018-04-25 14:10:00,15.59,15.59,15.58,15.59,24315.0,15.59,15.59,15.58,15.59,24315.0
2018-04-25 14:20:00,15.58,15.6,15.58,15.6,89288.0,15.58,15.6,15.58,15.6,89288.0
2018-04-25 14:30:00,15.6,15.6,15.59,15.59,33509.0,15.6,15.6,15.59,15.59,33509.0
2018-04-25 14:40:00,15.6,15.6,15.59,15.59,53222.0,15.6,15.6,15.59,15.59,53222.0
2018-04-25 14:50:00,15.6,15.61,15.59,15.6,105379.0,15.6,15.61,15.59,15.6,105379.0
2018-04-25 15:00:00,15.6,15.61,15.59,15.61,71575.0,15.6,15.61,15.59,15.61,71575.0
2018-04-25 15:10:00,15.61,15.61,15.6,15.61,47590.0,15.61,15.61,15.6,15.61,47590.0
2018-04-25 15:20:00,15.61,15.61,15.59,15.6,128468.0,15.61,15.61,15.59,15.6,128468.0
2018-04-25 15:30:00,15.6,15.61,15.59,15.61,120896.0,15.6,15.61,15.59,15.61,120896.0
2018-04-25 15:40:00,15.61,15.62,15.6,15.61,321536.0,15.61,15.62,15.6,15.61,321536.0
2018-04-25 15:50:00,15.6,15.61,15.6,15.61,359391.0,15.6,15.61,15.6,15.61,359391.0
2018-04-26 09:30:00,15.63,15.64,15.61,15.61,202193.0,15.63,15.64,15.61,15.61,202193.0
2018-04-26 09:40:00,15.61,15.61,15.57,15.6,466429.0,15.61,15.61,15.57,15.6,466429.0
2018-04-26 09:50:00,15.59,15.6,15.57,15.59,140484.0,15.59,15.6,15.57,15.59,140484.0
2018-04-26 10:00:00,15.58,15.59,15.56,15.57,266118.0,15.58,15.59,15.56,15.57,266118.0
2018-04-26 10:10:00,15.57,15.58,15.5,15.52,1164631.0,15.57,15.58,15.5,15.52,1164631.0
2018-04-26 10:20:00,15.51,15.53,15.47,15.51,813950.0,15.51,15.53,15.47,15.51,813950.0
2018-04-26 10:30:00,15.51,15.53,15.49,15.51,761244.0,15.51,15.53,15.49,15.51,761244.0
2018-04-26 10:40:00,15.52,15.54,15.51,15.52,278803.0,15.52,15.54,15.51,15.52,278803.0
2018-04-26 10:50:00,15.52,15.54,15.51,15.52,203598.0,15.52,15.54,15.51,15.52,203598.0
2018-04-26 11:00:00,15.52,15.54,15.51,15.54,211125.0,15.52,15.54,15.51,15.54,211125.0
2018-04-26 11:10:00,15.54,15.55,15.51,15.55,211669.0,15.54,15.55,15.51,15.55,211669.0
2018-04-26 11:20:00,15.55,15.55,15.52,15.53,109242.0,15.55,15.55,15.52,15.53,109242.0
2018-04-26 11:30:00,15.53,15.54,15.51,15.51,206597.0,15.53,15.54,15.51,15.51,206597.0
2018-04-26 11:40:00,15.51,15.52,15.49,15.52,402594.0,15.51,15.52,15.49,15.52,402594.0
2018-04-26 11:50:00,15.52,15.53,15.51,15.53,156548.0,15.52,15.53,15.51,15.53,156548.0
2018-04-26 12:00:00,15.53,15.54,15.52,15.54,99120.0,15.53,15.54,15.52,15.54,99120.0
2018-04-26 12:10:00,15.53,15.54,15.52,15.54,194086.0,15.53,15.54,15.52,15.54,194086.0
2018-04-26 12:20:00,15.54,15.54,15.52,15.54,61623.0,15.54,15.54,15.52,15.54,61623.0
2018-04-26 12:30:00,15.54,15.55,15.53,15.54,55459.0,15.54,15.55,15.53,15.54,55459.0
2018-04-26 12:40:00,15.54,15.55,15.53,15.54,74302.0,15.54,15.55,15.53,15.54,74302.0
2018-04-26 12:50:00,15.54,15.55,15.53,15.54,89019.0,15.54,15.55,15.53,15.54,89019.0
2018-04-26 13:00:00,15.54,15.56,15.54,15.55,63637.0,15.54,15.56,15.54,15.55,63637.0
2018-04-26 13:10:00,15.55,15.56,15.55,15.56,66400.0,15.55,15.56,15.55,15.56,66400.0
2018-04-26 13:20:00,15.56,15.58,15.55,15.56,289360.0,15.56,15.58,15.55,15.56,289360.0
2018-04-26 13:30:00,15.57,15.59,15.57,15.57,110021.0,15.57,15.59,15.57,15.57,110021.0
2018-04-26 13:40:00,15.58,15.58,15.57,15.57,240260.0,15.58,15.58,15.57,15.57,240260.0
2018-04-26 13:50:00,15.57,15.58,15.56,15.57,83538.0,15.57,15.58,15.56,15.57,83538.0
2018-04-26 14:00:00,15.57,15.57,15.56,15.56,73712.0,15.57,15.57,15.56,15.56,73712.0
2018-04-26 14:10:00,15.57,15.57,15.56,15.57,25298.0,15.57,15.57,15.56,15.57,25298.0
2018-04-26 14:20:00,15.57,15.57,15.55,15.56,55496.0,15.57,15.57,15.55,15.56,55496.0
2018-04-26 14:30:00,15.56,15.57,15.55,15.57,65861.0,15.56,15.57,15.55,15.57,65861.0
2018-04-26 14:40:00,15.56,15.57,15.56,15.56,48335.0,15.56,15.57,15.56,15.56,48335.0
2018-04-26 14:50:00,15.57,15.58,15.56,15.58,109560.0,15.57,15.58,15.56,15.58,109560.0
2018-04-26 15:00:00,15.58,15.59,15.57,15.57,153287.0,15.58,15.59,15.57,15.57,153287.0
2018-04-26 15:10:00,15.58,15.58,15.56,15.57,73471.0,15.58,15.58,15.56,15.57,73471.0
2018-04-26 15:20:00,15.56,15.57,15.56,15.57,46402.0,15.56,15.57,15.56,15.57,46402.0
2018-04-26 15:30:00,15.57,15.58,15.56,15.58,108220.0,15.57,15.58,15.56,15.58,108220.0
2018-04-26 15:40:00,15.58,15.59,15.57,15.57,175349.0,15.58,15.59,15.57,15.57,175349.0
2018-04-26 15:50:00,15.57,15.58,15.57,15.57,238465.0,15.57,15.58,15.57,15.57,238465.0
2018-04-27 09:30:00,15.54,15.59,15.54,15.56,425977.0,15.54,15.59,15.54,15.56,425977.0
2018-04-27 09:40:00,15.56,15.57,15.54,15.55,161888.0,15.56,15.57,15.54,15.55,161888.0
2018-04-27 09:50:00,15.56,15.56,15.52,15.54,190772.0,15.56,15.56,15.52,15.54,190772.0
2018-04-27 10:00:00,15.54,15.55,15.53,15.53,73087.0,15.54,15.55,15.53,15.53,73087.0
2018-04-27 10:10:00,15.54,15.54,15.5,15.52,243570.0,15.54,15.54,15.5,15.52,243570.0
2018-04-27 10:20:00,15.52,15.53,15.5,15.52,203949.0,15.52,15.53,15.5,15.52,203949.0
2018-04-27 10:30:00,15.52,15.55,15.51,15.54,351747.0,15.52,15.55,15.51,15.54,351747.0
2018-04-27 10:40:00,15.54,15.55,15.52,15.53,413492.0,15.54,15.55,15.52,15.53,413492.0
2018-04-27 10:50:00,15.53,15.54,15.52,15.53,133843.0,15.53,15.54,15.52,15.53,133843.0
2018-04-27 11:00:00,15.54,15.54,15.52,15.53,119794.0,15.54,15.54,15.52,15.53,119794.0
2018-04-27 11:10:00,15.53,15.55,15.52,15.54,122224.0,15.53,15.55,15.52,15.54,122224.0
2018-04-27 11:20:00,15.54,15.55,15.52,15.52,127059.0,15.54,15.55,15.52,15.52,127059.0
2018-04-27 11:30:00,15.52,15.53,15.5,15.51,259596.0,15.52,15.53,15.5,15.51,259596.0
2018-04-27 11:40:00,15.51,15.52,15.5,15.52,174690.0,15.51,15.52,15.5,15.52,174690.0
2018-04-27 11:50:00,15.52,15.52,15.51,15.51,32822.0,15.52,15.52,15.51,15.51,32822.0
2018-04-27 12:00:00,15.51,15.52,15.49,15.51,214140.0,15.51,15.52,15.49,15.51,214140.0
2018-04-27 12:10:00,15.5,15.51,15.49,15.5,208069.0,15.5,15.51,15.49,15.5,208069.0
2018-04-27 12:20:00,15.5,15.52,15.5,15.5,144542.0,15.5,15.52,15.5,15.5,144542.0
2018-04-27 12:30:00,15.51,15.52,15.5,15.5,66972.0,15.51,15.52,15.5,15.5,66972.0
2018-04-27 12:40:00,15.5,15.51,15.49,15.5,121954.0,15.5,15.51,15.49,15.5,121954.0
2018-04-27 12:50:00,15.49,15.51,15.49,15.5,124627.0,15.49,15.51,15.49,15.5,124627.0
2018-04-27 13:00:00,15.5,15.51,15.49,15.5,78470.0,15.5,15.51,15.49,15.5,78470.0
2018-04-27 13:10:00,15.5,15.5,15.49,15.5,73578.0,15.5,15.5,15.49,15.5,73578.0
2018-04-27 13:20:00,15.49,15.51,15.49,15.5,125315.0,15.49,15.51,15.49,15.5,125315.0
2018-04-27 13:30:00,15.51,15.52,15.5,15.52,64210.0,15.51,15.52,15.5,15.52,64210.0
2018-04-27 13:40:00,15.52,15.52,15.51,15.52,40303.0,15.52,15.52,15.51,15.52,40303.0
2018-04-27 13:50:00,15.51,15.53,15.51,15.53,34557.0,15.51,15.53,15.51,15.53,34557.0
2018-04-27 14:00:00,15.53,15.53,15.52,15.53,40269.0,15.53,15.53,15.52,15.53,40269.0
2018-04-27 14:10:00,15.53,15.54,15.52,15.53,53763.0,15.53,15.54,15.52,15.53,53763.0
2018-04-27 14:20:00,15.53,15.53,15.52,15.53,84029.0,15.53,15.53,15.52,15.53,84029.0
2018-04-27 14:30:00,15.53,15.54,15.52,15.53,45465.0,15.53,15.54,15.52,15.53,45465.0
2018-04-27 14:40:00,15.54,15.57,15.53,15.56,143964.0,15.54,15.57,15.53,15.56,143964.0
2018-04-27 14:50:00,15.56,15.59,15.56,15.58,133444.0,15.56,15.59,15.56,15.58,133444.0
2018-04-27 15:00:00,15.57,15.59,15.57,15.58,157265.0,15.57,15.59,15.57,15.58,157265.0
2018-04-27 15:10:00,15.58,15.59,15.57,15.57,50440.0,15.58,15.59,15.57,15.57,50440.0
2018-04-27 15:20:00,15.57,15.58,15.57,15.58,80408.0,15.57,15.58,15.57,15.58,80408.0
2018-04-27 15:30:00,15.57,15.58,15.57,15.57,40720.0,15.57,15.58,15.57,15.57,40720.0
2018-04-27 15:40:00,15.57,15.58,15.56,15.57,182647.0,15.57,15.58,15.56,15.57,182647.0
2018-04-27 15:50:00,15.57,15.57,15.56,15.57,123955.0,15.57,15.57,15.56,15.57,123955.0
2018-04-30 09:30:00,15.31,15.31,15.28,15.29,861597.0,15.31,15.31,15.28,15.29,861597.0
2018-04-30 09:40:00,15.29,15.3,15.26,15.28,747246.0,15.29,15.3,15.26,15.28,747246.0
2018-04-30 09:50:00,15.28,15.29,15.26,15.28,285110.0,15.28,15.29,15.26,15.28,285110.0
2018-04-30 10:00:00,15.27,15.44,15.27,15.42,1983370.0,15.27,15.44,15.27,15.42,1983370.0
2018-04-30 10:10:00,15.41,15.45,15.37,15.44,607104.0,15.41,15.45,15.37,15.44,607104.0
2018-04-30 10:20:00,15.44,15.5,15.4,15.41,898080.0,15.44,15.5,15.4,15.41,898080.0
2018-04-30 10:30:00,15.41,15.41,15.37,15.38,348185.0,15.41,15.41,15.37,15.38,348185.0
2018-04-30 10:40:00,15.38,15.4,15.37,15.37,251638.0,15.38,15.4,15.37,15.37,251638.0
2018-04-30 10:50:00,15.37,15.39,15.35,15.38,315011.0,15.37,15.39,15.35,15.38,315011.0
2018-04-30 11:00:00,15.39,15.41,15.37,15.38,245288.0,15.39,15.41,15.37,15.38,245288.0
2018-04-30 11:10:00,15.37,15.37,15.34,15.35,271419.0,15.37,15.37,15.34,15.35,271419.0
2018-04-30 11:20:00,15.35,15.36,15.34,15.35,183631.0,15.35,15.36,15.34,15.35,183631.0
2018-04-30 11:30:00,15.35,15.38,15.35,15.36,191998.0,15.35,15.38,15.35,15.36,191998.0
2018-04-30 11:40:00,15.36,15.39,15.35,15.37,233093.0,15.36,15.39,15.35,15.37,233093.0
2018-04-30 11:50:00,15.38,15.4,15.37,15.39,290009.0,15.38,15.4,15.37,15.39,290009.0
2018-04-30 12:00:00,15.39,15.42,15.38,15.41,158542.0,15.39,15.42,15.38,15.41,158542.0
2018-04-30 12:10:00,15.41,15.42,15.39,15.4,336665.0,15.41,15.42,15.39,15.4,336665.0
2018-04-30 12:20:00,15.4,15.41,15.38,15.39,206418.0,15.4,15.41,15.38,15.39,206418.0
2018-04-30 12:30:00,15.39,15.4,15.38,15.39,157007.0,15.39,15.4,15.38,15.39,157007.0
2018-04-30 12:40:00,15.38,15.4,15.37,15.39,252512.0,15.38,15.4,15.37,15.39,252512.0
2018-04-30 12:50:00,15.39,15.41,15.37,15.38,153935.0,15.39,15.41,15.37,15.38,153935.0
2018-04-30 13:00:00,15.38,15.38,15.36,15.37,268932.0,15.38,15.38,15.36,15.37,268932.0
2018-04-30 13:10:00,15.37,15.44,15.36,15.43,388116.0,15.37,15.44,15.36,15.43,388116.0
2018-04-30 13:20:00,15.44,15.45,15.41,15.42,403054.0,15.44,15.45,15.41,15.42,403054.0
2018-04-30 13:30:00,15.41,15.42,15.4,15.41,114005.0,15.41,15.42,15.4,15.41,114005.0
2018-04-30 13:40:00,15.41,15.42,15.41,15.42,33166.0,15.41,15.42,15.41,15.42,33166.0
2018-04-30 13:50:00,15.42,15.43,15.42,15.42,166896.0,15.42,15.43,15.42,15.42,166896.0
2018-04-30 14:00:00,15.43,15.44,15.41,15.41,291827.0,15.43,15.44,15.41,15.41,291827.0
2018-04-30 14:10:00,15.42,15.43,15.41,15.43,129618.0,15.42,15.43,15.41,15.43,129618.0
2018-04-30 14:20:00,15.43,15.43,15.41,15.42,132916.0,15.43,15.43,15.41,15.42,132916.0
2018-04-30 14:30:00,15.41,15.43,15.41,15.43,45898.0,15.41,15.43,15.41,15.43,45898.0
2018-04-30 14:40:00,15.43,15.43,15.41,15.42,353232.0,15.43,15.43,15.41,15.42,353232.0
2018-04-30 14:50:00,15.42,15.42,15.41,15.41,71713.0,15.42,15.42,15.41,15.41,71713.0
2018-04-30 15:00:00,15.41,15.42,15.4,15.41,64604.0,15.41,15.42,15.4,15.41,64604.0
2018-04-30 15:10:00,15.41,15.42,15.4,15.41,122486.0,15.41,15.42,15.4,15.41,122486.0
2018-04-30 15:20:00,15.41,15.41,15.39,15.4,134444.0,15.41,15.41,15.39,15.4,134444.0
2018-04-30 15:30:00,15.4,15.41,15.39,15.4,179765.0,15.4,15.41,15.39,15.4,179765.0
2018-04-30 15:40:00,15.4,15.41,15.39,15.39,395853.0,15.4,15.41,15.39,15.39,395853.0
2018-04-30 15:50:00,15.39,15.4,15.38,15.39,548653.0,15.39,15.4,15.38,15.39,548653.0
2018-05-01 09:30:00,15.3,15.32,15.26,15.3,703011.0,15.3,15.32,15.26,15.3,703011.0
2018-05-01 09:40:00,15.3,15.31,15.28,15.29,329854.0,15.3,15.31,15.28,15.29,329854.0
2018-05-01 09:50:00,15.3,15.3,15.26,15.28,348524.0,15.3,15.3,15.26,15.28,348524.0
2018-05-01 10:00:00,15.28,15.31,15.28,15.28,467757.0,15.28,15.31,15.28,15.28,467757.0
2018-05-01 10:10:00,15.28,15.28,15.17,15.23,1872309.0,15.28,15.28,15.17,15.23,1872309.0
2018-05-01 10:20:00,15.23,15.24,15.21,15.24,684450.0,15.23,15.24,15.21,15.24,684450.0
2018-05-01 10:30:00,15.24,15.25,15.18,15.19,443131.0,15.24,15.25,15.18,15.19,443131.0
2018-05-01 10:40:00,15.19,15.2,15.13,15.15,914859.0,15.19,15.2,15.13,15.15,914859.0
2018-05-01 10:50:00,15.15,15.17,15.13,15.16,324816.0,15.15,15.17,15.13,15.16,324816.0
2018-05-01 11:00:00,15.16,15.17,15.12,15.16,523529.0,15.16,15.17,15.12,15.16,523529.0
2018-05-01 11:10:00,15.16,15.17,15.15,15.17,404226.0,15.16,15.17,15.15,15.17,404226.0
2018-05-01 11:20:00,15.17,15.18,15.14,15.15,348358.0,15.17,15.18,15.14,15.15,348358.0
2018-05-01 11:30:00,15.15,15.18,15.14,15.17,518162.0,15.15,15.18,15.14,15.17,518162.0
2018-05-01 11:40:00,15.17,15.18,15.16,15.18,197229.0,15.17,15.18,15.16,15.18,197229.0
2018-05-01 11:50:00,15.17,15.2,15.16,15.19,219025.0,15.17,15.2,15.16,15.19,219025.0
2018-05-01 12:00:00,15.18,15.2,15.17,15.2,177920.0,15.18,15.2,15.17,15.2,177920.0
2018-05-01 12:10:00,15.2,15.2,15.17,15.17,136543.0,15.2,15.2,15.17,15.17,136543.0
2018-05-01 12:20:00,15.18,15.21,15.17,15.2,154642.0,15.18,15.21,15.17,15.2,154642.0
2018-05-01 12:30:00,15.2,15.21,15.19,15.2,102605.0,15.2,15.21,15.19,15.2,102605.0
2018-05-01 12:40:00,15.2,15.2,15.17,15.2,170019.0,15.2,15.2,15.17,15.2,170019.0
2018-05-01 12:50:00,15.19,15.2,15.18,15.19,147352.0,15.19,15.2,15.18,15.19,147352.0
2018-05-01 13:00:00,15.19,15.2,15.18,15.19,100631.0,15.19,15.2,15.18,15.19,100631.0
2018-05-01 13:10:00,15.19,15.2,15.18,15.19,66751.0,15.19,15.2,15.18,15.19,66751.0
2018-05-01 13:20:00,15.18,15.2,15.17,15.19,154854.0,15.18,15.2,15.17,15.19,154854.0
2018-05-01 13:30:00,15.19,15.2,15.18,15.18,169784.0,15.19,15.2,15.18,15.18,169784.0
2018-05-01 13:40:00,15.18,15.21,15.18,15.21,154288.0,15.18,15.21,15.18,15.21,154288.0
2018-05-01 13:50:00,15.21,15.22,15.2,15.2,84520.0,15.21,15.22,15.2,15.2,84520.0
2018-05-01 14:00:00,15.21,15.22,15.2,15.21,72638.0,15.21,15.22,15.2,15.21,72638.0
2018-05-01 14:10:00,15.22,15.23,15.21,15.23,1459655.0,15.22,15.23,15.21,15.23,1459655.0
2018-05-01 14:20:00,15.22,15.23,15.22,15.23,88772.0,15.22,15.23,15.22,15.23,88772.0
2018-05-01 14:30:00,15.23,15.25,15.23,15.25,148663.0,15.23,15.25,15.23,15.25,148663.0
2018-05-01 14:40:00,15.25,15.25,15.24,15.25,77492.0,15.25,15.25,15.24,15.25,77492.0
2018-05-01 14:50:00,15.24,15.25,15.23,15.24,128432.0,15.24,15.25,15.23,15.24,128432.0
2018-05-01 15:00:00,15.24,15.25,15.23,15.24,110707.0,15.24,15.25,15.23,15.24,110707.0
2018-05-01 15:10:00,15.24,15.25,15.22,15.23,238066.0,15.24,15.25,15.22,15.23,238066.0
2018-05-01 15:20:00,15.23,15.24,15.22,15.24,154732.0,15.23,15.24,15.22,15.24,154732.0
2018-05-01 15:30:00,15.24,15.24,15.23,15.24,131010.0,15.24,15.24,15.23,15.24,131010.0
2018-05-01 15:40:00,15.24,15.24,15.22,15.23,332247.0,15.24,15.24,15.22,15.23,332247.0
2018-05-01 15:50:00,15.22,15.24,15.22,15.24,747526.0,15.22,15.24,15.22,15.24,747526.0
2018-05-02 09:30:00,15.44,15.46,15.43,15.43,476253.0,15.44,15.46,15.43,15.43,476253.0
2018-05-02 09:40:00,15.44,15.44,15.38,15.39,515424.0,15.44,15.44,15.38,15.39,515424.0
2018-05-02 09:50:00,15.39,15.42,15.38,15.39,208798.0,15.39,15.42,15.38,15.39,208798.0
2018-05-02 10:00:00,15.4,15.41,15.38,15.39,170124.0,15.4,15.41,15.38,15.39,170124.0
2018-05-02 10:10:00,15.39,15.43,15.38,15.43,497111.0,15.39,15.43,15.38,15.43,497111.0
2018-05-02 10:20:00,15.43,15.45,15.42,15.44,239384.0,15.43,15.45,15.42,15.44,239384.0
2018-05-02 10:30:00,15.44,15.45,15.41,15.42,213604.0,15.44,15.45,15.41,15.42,213604.0
2018-05-02 10:40:00,15.42,15.45,15.42,15.45,140016.0,15.42,15.45,15.42,15.45,140016.0
2018-05-02 10:50:00,15.45,15.48,15.44,15.48,335368.0,15.45,15.48,15.44,15.48,335368.0
2018-05-02 11:00:00,15.48,15.49,15.47,15.48,236848.0,15.48,15.49,15.47,15.48,236848.0
2018-05-02 11:10:00,15.49,15.49,15.47,15.47,170009.0,15.49,15.49,15.47,15.47,170009.0
2018-05-02 11:20:00,15.47,15.48,15.46,15.46,145353.0,15.47,15.48,15.46,15.46,145353.0
2018-05-02 11:30:00,15.47,15.49,15.46,15.47,275882.0,15.47,15.49,15.46,15.47,275882.0
2018-05-02 11:40:00,15.48,15.48,15.46,15.46,105763.0,15.48,15.48,15.46,15.46,105763.0
2018-05-02 11:50:00,15.47,15.47,15.44,15.45,353622.0,15.47,15.47,15.44,15.45,353622.0
2018-05-02 12:00:00,15.45,15.46,15.43,15.44,176439.0,15.45,15.46,15.43,15.44,176439.0
2018-05-02 12:10:00,15.44,15.44,15.41,15.42,62048.0,15.44,15.44,15.41,15.42,62048.0
2018-05-02 12:20:00,15.42,15.43,15.41,15.42,84313.0,15.42,15.43,15.41,15.42,84313.0
2018-05-02 12:30:00,15.42,15.43,15.4,15.41,73846.0,15.42,15.43,15.4,15.41,73846.0
2018-05-02 12:40:00,15.41,15.42,15.39,15.4,81524.0,15.41,15.42,15.39,15.4,81524.0
2018-05-02 12:50:00,15.39,15.41,15.39,15.4,50557.0,15.39,15.41,15.39,15.4,50557.0
2018-05-02 13:00:00,15.41,15.41,15.38,15.4,166153.0,15.41,15.41,15.38,15.4,166153.0
2018-05-02 13:10:00,15.41,15.41,15.39,15.41,63306.0,15.41,15.41,15.39,15.41,63306.0
2018-05-02 13:20:00,15.41,15.41,15.38,15.41,130883.0,15.41,15.41,15.38,15.41,130883.0
2018-05-02 13:30:00,15.4,15.42,15.39,15.41,86858.0,15.4,15.42,15.39,15.41,86858.0
2018-05-02 13:40:00,15.41,15.42,15.4,15.41,59820.0,15.41,15.42,15.4,15.41,59820.0
2018-05-02 13:50:00,15.42,15.42,15.41,15.42,57836.0,15.42,15.42,15.41,15.42,57836.0
2018-05-02 14:00:00,15.42,15.52,15.41,15.5,780354.0,15.42,15.52,15.41,15.5,780354.0
2018-05-02 14:10:00,15.5,15.55,15.49,15.53,581163.0,15.5,15.55,15.49,15.53,581163.0
2018-05-02 14:20:00,15.53,15.54,15.52,15.53,189423.0,15.53,15.54,15.52,15.53,189423.0
2018-05-02 14:30:00,15.53,15.56,15.52,15.56,276972.0,15.53,15.56,15.52,15.56,276972.0
2018-05-02 14:40:00,15.56,15.57,15.54,15.54,174879.0,15.56,15.57,15.54,15.54,174879.0
2018-05-02 14:50:00,15.54,15.56,15.49,15.5,639878.0,15.54,15.56,15.49,15.5,639878.0
2018-05-02 15:00:00,15.5,15.51,15.46,15.5,415568.0,15.5,15.51,15.46,15.5,415568.0
2018-05-02 15:10:00,15.51,15.51,15.48,15.48,178974.0,15.51,15.51,15.48,15.48,178974.0
2018-05-02 15:20:00,15.48,15.49,15.44,15.45,227883.0,15.48,15.49,15.44,15.45,227883.0
2018-05-02 15:30:00,15.44,15.45,15.43,15.44,412716.0,15.44,15.45,15.43,15.44,412716.0
2018-05-02 15:40:00,15.44,15.44,15.41,15.42,345732.0,15.44,15.44,15.41,15.42,345732.0
2018-05-02 15:50:00,15.42,15.43,15.41,15.41,651118.0,15.42,15.43,15.41,15.41,651118.0
2018-05-03 09:30:00,15.56,15.57,15.51,15.54,332088.0,15.56,15.57,15.51,15.54,332088.0
2018-05-03 09:40:00,15.53,15.55,15.53,15.54,184931.0,15.53,15.55,15.53,15.54,184931.0
2018-05-03 09:50:00,15.54,15.57,15.54,15.56,136374.0,15.54,15.57,15.54,15.56,136374.0
2018-05-03 10:00:00,15.56,15.59,15.54,15.56,290116.0,15.56,15.59,15.54,15.56,290116.0
2018-05-03 10:10:00,15.55,15.57,15.53,15.56,239273.0,15.55,15.57,15.53,15.56,239273.0
2018-05-03 10:20:00,15.55,15.56,15.49,15.51,480100.0,15.55,15.56,15.49,15.51,480100.0
2018-05-03 10:30:00,15.5,15.51,15.46,15.48,210776.0,15.5,15.51,15.46,15.48,210776.0
2018-05-03 10:40:00,15.48,15.5,15.47,15.49,152901.0,15.48,15.5,15.47,15.49,152901.0
2018-05-03 10:50:00,15.5,15.5,15.46,15.48,170156.0,15.5,15.5,15.46,15.48,170156.0
2018-05-03 11:00:00,15.48,15.48,15.45,15.48,106658.0,15.48,15.48,15.45,15.48,106658.0
2018-05-03 11:10:00,15.47,15.48,15.46,15.46,49388.0,15.47,15.48,15.46,15.46,49388.0
2018-05-03 11:20:00,15.47,15.47,15.46,15.46,70244.0,15.47,15.47,15.46,15.46,70244.0
2018-05-03 11:30:00,15.46,15.48,15.46,15.47,166051.0,15.46,15.48,15.46,15.47,166051.0
2018-05-03 11:40:00,15.47,15.48,15.46,15.47,107730.0,15.47,15.48,15.46,15.47,107730.0
2018-05-03 11:50:00,15.48,15.48,15.45,15.47,171950.0,15.48,15.48,15.45,15.47,171950.0
2018-05-03 12:00:00,15.46,15.48,15.46,15.46,192257.0,15.46,15.48,15.46,15.46,192257.0
2018-05-03 12:10:00,15.46,15.47,15.45,15.46,96484.0,15.46,15.47,15.45,15.46,96484.0
2018-05-03 12:20:00,15.47,15.48,15.46,15.48,36496.0,15.47,15.48,15.46,15.48,36496.0
2018-05-03 12:30:00,15.48,15.49,15.47,15.49,53178.0,15.48,15.49,15.47,15.49,53178.0
2018-05-03 12:40:00,15.49,15.49,15.46,15.47,72525.0,15.49,15.49,15.46,15.47,72525.0
2018-05-03 12:50:00,15.48,15.49,15.47,15.48,117512.0,15.48,15.49,15.47,15.48,117512.0
2018-05-03 13:00:00,15.47,15.48,15.46,15.46,87482.0,15.47,15.48,15.46,15.46,87482.0
2018-05-03 13:10:00,15.46,15.47,15.44,15.46,149785.0,15.46,15.47,15.44,15.46,149785.0
2018-05-03 13:20:00,15.46,15.48,15.45,15.48,186503.0,15.46,15.48,15.45,15.48,186503.0
2018-05-03 13:30:00,15.48,15.5,15.47,15.49,56472.0,15.48,15.5,15.47,15.49,56472.0
2018-05-03 13:40:00,15.5,15.5,15.49,15.49,78897.0,15.5,15.5,15.49,15.49,78897.0
2018-05-03 13:50:00,15.49,15.5,15.49,15.49,92289.0,15.49,15.5,15.49,15.49,92289.0
2018-05-03 14:00:00,15.5,15.51,15.49,15.51,90294.0,15.5,15.51,15.49,15.51,90294.0
2018-05-03 14:10:00,15.51,15.51,15.5,15.5,104567.0,15.51,15.51,15.5,15.5,104567.0
2018-05-03 14:20:00,15.51,15.51,15.5,15.5,70199.0,15.51,15.51,15.5,15.5,70199.0
2018-05-03 14:30:00,15.51,15.52,15.5,15.51,83776.0,15.51,15.52,15.5,15.51,83776.0
2018-05-03 14:40:00,15.51,15.51,15.49,15.5,37151.0,15.51,15.51,15.49,15.5,37151.0
2018-05-03 14:50:00,15.49,15.5,15.48,15.49,152458.0,15.49,15.5,15.48,15.49,152458.0
2018-05-03 15:00:00,15.49,15.49,15.48,15.48,79455.0,15.49,15.49,15.48,15.48,79455.0
2018-05-03 15:10:00,15.49,15.5,15.48,15.5,76216.0,15.49,15.5,15.48,15.5,76216.0
2018-05-03 15:20:00,15.5,15.5,15.49,15.5,39398.0,15.5,15.5,15.49,15.5,39398.0
2018-05-03 15:30:00,15.49,15.5,15.48,15.48,89390.0,15.49,15.5,15.48,15.48,89390.0
2018-05-03 15:40:00,15.48,15.49,15.47,15.48,142136.0,15.48,15.49,15.47,15.48,142136.0
2018-05-03 15:50:00,15.48,15.48,15.46,15.47,253391.0,15.48,15.48,15.46,15.47,253391.0
2018-05-04 09:30:00,15.43,15.45,15.42,15.44,129286.0,15.43,15.45,15.42,15.44,129286.0
2018-05-04 09:40:00,15.43,15.45,15.41,15.44,198595.0,15.43,15.45,15.41,15.44,198595.0
2018-05-04 09:50:00,15.45,15.45,15.43,15.45,65121.0,15.45,15.45,15.43,15.45,65121.0
2018-05-04 10:00:00,15.44,15.47,15.43,15.46,60357.0,15.44,15.47,15.43,15.46,60357.0
2018-05-04 10:10:00,15.46,15.49,15.45,15.48,122545.0,15.46,15.49,15.45,15.48,122545.0
2018-05-04 10:20:00,15.48,15.49,15.47,15.48,52567.0,15.48,15.49,15.47,15.48,52567.0
2018-05-04 10:30:00,15.48,15.52,15.47,15.51,106748.0,15.48,15.52,15.47,15.51,106748.0
2018-05-04 10:40:00,15.51,15.52,15.49,15.49,129586.0,15.51,15.52,15.49,15.49,129586.0
2018-05-04 10:50:00,15.5,15.5,15.46,15.48,158948.0,15.5,15.5,15.46,15.48,158948.0
2018-05-04 11:00:00,15.48,15.48,15.46,15.46,53423.0,15.48,15.48,15.46,15.46,53423.0
2018-05-04 11:10:00,15.47,15.47,15.46,15.47,60174.0,15.47,15.47,15.46,15.47,60174.0
2018-05-04 11:20:00,15.46,15.47,15.45,15.46,149864.0,15.46,15.47,15.45,15.46,149864.0
2018-05-04 11:30:00,15.46,15.48,15.45,15.48,493986.0,15.46,15.48,15.45,15.48,493986.0
2018-05-04 11:40:00,15.47,15.48,15.46,15.48,115363.0,15.47,15.48,15.46,15.48,115363.0
2018-05-04 11:50:00,15.48,15.49,15.47,15.49,56317.0,15.48,15.49,15.47,15.49,56317.0
2018-05-04 12:00:00,15.49,15.49,15.46,15.47,60219.0,15.49,15.49,15.46,15.47,60219.0
2018-05-04 12:10:00,15.47,15.51,15.47,15.51,108107.0,15.47,15.51,15.47,15.51,108107.0
2018-05-04 12:20:00,15.5,15.51,15.49,15.5,111388.0,15.5,15.51,15.49,15.5,111388.0
2018-05-04 12:30:00,15.5,15.51,15.49,15.5,48577.0,15.5,15.51,15.49,15.5,48577.0
2018-05-04 12:40:00,15.5,15.52,15.49,15.51,50987.0,15.5,15.52,15.49,15.51,50987.0
2018-05-04 12:50:00,15.52,15.53,15.51,15.53,51485.0,15.52,15.53,15.51,15.53,51485.0
2018-05-04 13:00:00,15.52,15.53,15.51,15.52,55299.0,15.52,15.53,15.51,15.52,55299.0
2018-05-04 13:10:00,15.52,15.53,15.51,15.52,95027.0,15.52,15.53,15.51,15.52,95027.0
2018-05-04 13:20:00,15.52,15.54,15.51,15.52,129535.0,15.52,15.54,15.51,15.52,129535.0
2018-05-04 13:30:00,15.52,15.53,15.52,15.52,62764.0,15.52,15.53,15.52,15.52,62764.0
2018-05-04 13:40:00,15.52,15.52,15.51,15.52,44334.0,15.52,15.52,15.51,15.52,44334.0
2018-05-04 13:50:00,15.52,15.53,15.51,15.53,66266.0,15.52,15.53,15.51,15.53,66266.0
2018-05-04 14:00:00,15.52,15.53,15.52,15.52,57313.0,15.52,15.53,15.52,15.52,57313.0
2018-05-04 14:10:00,15.52,15.54,15.52,15.54,82664.0,15.52,15.54,15.52,15.54,82664.0
2018-05-04 14:20:00,15.54,15.54,15.53,15.54,37678.0,15.54,15.54,15.53,15.54,37678.0
2018-05-04 14:30:00,15.54,15.54,15.53,15.54,61068.0,15.54,15.54,15.53,15.54,61068.0
2018-05-04 14:40:00,15.54,15.54,15.53,15.54,78067.0,15.54,15.54,15.53,15.54,78067.0
2018-05-04 14:50:00,15.54,15.55,15.53,15.54,113053.0,15.54,15.55,15.53,15.54,113053.0
2018-05-04 15:00:00,15.54,15.55,15.54,15.54,26239.0,15.54,15.55,15.54,15.54,26239.0
2018-05-04 15:10:00,15.54,15.55,15.53,15.54,60565.0,15.54,15.55,15.53,15.54,60565.0
2018-05-04 15:20:00,15.54,15.54,15.53,15.54,61400.0,15.54,15.54,15.53,15.54,61400.0
2018-05-04 15:30:00,15.53,15.54,15.53,15.54,121528.0,15.53,15.54,15.53,15.54,121528.0
2018-05-04 15:40:00,15.54,15.54,15.53,15.54,185284.0,15.54,15.54,15.53,15.54,185284.0
2018-05-04 15:50:00,15.54,15.55,15.53,15.54,336128.0,15.54,15.55,15.53,15.54,336128.0
2018-05-07 09:30:00,15.5,15.51,15.47,15.48,202282.0,15.5,15.51,15.47,15.48,202282.0
2018-05-07 09:40:00,15.48,15.5,15.47,15.48,152662.0,15.48,15.5,15.47,15.48,152662.0
2018-05-07 09:50:00,15.48,15.49,15.47,15.49,206475.0,15.48,15.49,15.47,15.49,206475.0
2018-05-07 10:00:00,15.49,15.53,15.48,15.52,434297.0,15.49,15.53,15.48,15.52,434297.0
2018-05-07 10:10:00,15.51,15.52,15.5,15.52,176837.0,15.51,15.52,15.5,15.52,176837.0
2018-05-07 10:20:00,15.51,15.53,15.51,15.52,121194.0,15.51,15.53,15.51,15.52,121194.0
2018-05-07 10:30:00,15.52,15.54,15.52,15.53,77092.0,15.52,15.54,15.52,15.53,77092.0
2018-05-07 10:40:00,15.53,15.54,15.52,15.54,94777.0,15.53,15.54,15.52,15.54,94777.0
2018-05-07 10:50:00,15.53,15.54,15.5,15.52,114302.0,15.53,15.54,15.5,15.52,114302.0
2018-05-07 11:00:00,15.51,15.54,15.51,15.53,111145.0,15.51,15.54,15.51,15.53,111145.0
2018-05-07 11:10:00,15.54,15.55,15.53,15.54,81774.0,15.54,15.55,15.53,15.54,81774.0
2018-05-07 11:20:00,15.54,15.55,15.53,15.54,95421.0,15.54,15.55,15.53,15.54,95421.0
2018-05-07 11:30:00,15.54,15.55,15.53,15.54,52779.0,15.54,15.55,15.53,15.54,52779.0
2018-05-07 11:40:00,15.54,15.54,15.52,15.52,36281.0,15.54,15.54,15.52,15.52,36281.0
2018-05-07 11:50:00,15.53,15.53,15.52,15.53,22340.0,15.53,15.53,15.52,15.53,22340.0
2018-05-07 12:00:00,15.52,15.54,15.52,15.53,60807.0,15.52,15.54,15.52,15.53,60807.0
2018-05-07 12:10:00,15.53,15.54,15.52,15.52,27828.0,15.53,15.54,15.52,15.52,27828.0
2018-05-07 12:20:00,15.52,15.54,15.52,15.54,18605.0,15.52,15.54,15.52,15.54,18605.0
2018-05-07 12:30:00,15.54,15.54,15.53,15.54,23625.0,15.54,15.54,15.53,15.54,23625.0
2018-05-07 12:40:00,15.53,15.54,15.52,15.52,47875.0,15.53,15.54,15.52,15.52,47875.0
2018-05-07 12:50:00,15.52,15.53,15.52,15.53,23276.0,15.52,15.53,15.52,15.53,23276.0
2018-05-07 13:00:00,15.52,15.52,15.51,15.51,39883.0,15.52,15.52,15.51,15.51,39883.0
2018-05-07 13:10:00,15.51,15.52,15.5,15.51,21187.0,15.51,15.52,15.5,15.51,21187.0
2018-05-07 13:20:00,15.51,15.52,15.5,15.52,56423.0,15.51,15.52,15.5,15.52,56423.0
2018-05-07 13:30:00,15.51,15.53,15.51,15.53,56857.0,15.51,15.53,15.51,15.53,56857.0
2018-05-07 13:40:00,15.52,15.53,15.52,15.53,25352.0,15.52,15.53,15.52,15.53,25352.0
2018-05-07 13:50:00,15.53,15.53,15.52,15.53,15329.0,15.53,15.53,15.52,15.53,15329.0
2018-05-07 14:00:00,15.53,15.53,15.52,15.53,33892.0,15.53,15.53,15.52,15.53,33892.0
2018-05-07 14:10:00,15.53,15.53,15.52,15.53,22458.0,15.53,15.53,15.52,15.53,22458.0
2018-05-07 14:20:00,15.53,15.54,15.52,15.54,61218.0,15.53,15.54,15.52,15.54,61218.0
2018-05-07 14:30:00,15.53,15.54,15.53,15.54,27238.0,15.53,15.54,15.53,15.54,27238.0
2018-05-07 14:40:00,15.53,15.54,15.52,15.53,76255.0,15.53,15.54,15.52,15.53,76255.0
2018-05-07 14:50:00,15.52,15.53,15.52,15.53,31662.0,15.52,15.53,15.52,15.53,31662.0
2018-05-07 15:00:00,15.52,15.53,15.51,15.53,87176.0,15.52,15.53,15.51,15.53,87176.0
2018-05-07 15:10:00,15.52,15.53,15.5,15.51,92631.0,15.52,15.53,15.5,15.51,92631.0
2018-05-07 15:20:00,15.51,15.51,15.5,15.5,55106.0,15.51,15.51,15.5,15.5,55106.0
2018-05-07 15:30:00,15.5,15.51,15.5,15.5,72456.0,15.5,15.51,15.5,15.5,72456.0
2018-05-07 15:40:00,15.51,15.51,15.5,15.51,62299.0,15.51,15.51,15.5,15.51,62299.0
2018-05-07 15:50:00,15.51,15.52,15.5,15.52,158326.0,15.51,15.52,15.5,15.52,158326.0
2018-05-08 09:30:00,15.49,15.49,15.41,15.44,334305.0,15.49,15.49,15.41,15.44,334305.0
2018-05-08 09:40:00,15.44,15.44,15.4,15.42,218323.0,15.44,15.44,15.4,15.42,218323.0
2018-05-08 09:50:00,15.41,15.42,15.39,15.39,489699.0,15.41,15.42,15.39,15.39,489699.0
2018-05-08 10:00:00,15.4,15.41,15.37,15.4,365739.0,15.4,15.41,15.37,15.4,365739.0
2018-05-08 10:10:00,15.4,15.41,15.38,15.4,317499.0,15.4,15.41,15.38,15.4,317499.0
2018-05-08 10:20:00,15.4,15.41,15.39,15.4,318981.0,15.4,15.41,15.39,15.4,318981.0
2018-05-08 10:30:00,15.4,15.41,15.38,15.41,138306.0,15.4,15.41,15.38,15.41,138306.0
2018-05-08 10:40:00,15.41,15.41,15.39,15.41,178973.0,15.41,15.41,15.39,15.41,178973.0
2018-05-08 10:50:00,15.41,15.41,15.39,15.39,87585.0,15.41,15.41,15.39,15.39,87585.0
2018-05-08 11:00:00,15.39,15.41,15.37,15.37,279480.0,15.39,15.41,15.37,15.37,279480.0
2018-05-08 11:10:00,15.37,15.39,15.36,15.38,318877.0,15.37,15.39,15.36,15.38,318877.0
2018-05-08 11:20:00,15.38,15.39,15.37,15.38,144680.0,15.38,15.39,15.37,15.38,144680.0
2018-05-08 11:30:00,15.38,15.46,15.37,15.45,214496.0,15.38,15.46,15.37,15.45,214496.0
2018-05-08 11:40:00,15.44,15.45,15.43,15.44,235136.0,15.44,15.45,15.43,15.44,235136.0
2018-05-08 11:50:00,15.44,15.47,15.43,15.44,156431.0,15.44,15.47,15.43,15.44,156431.0
2018-05-08 12:00:00,15.44,15.48,15.44,15.47,191856.0,15.44,15.48,15.44,15.47,191856.0
2018-05-08 12:10:00,15.47,15.52,15.46,15.51,667694.0,15.47,15.52,15.46,15.51,667694.0
2018-05-08 12:20:00,15.52,15.53,15.5,15.5,221038.0,15.52,15.53,15.5,15.5,221038.0
2018-05-08 12:30:00,15.51,15.51,15.49,15.5,106611.0,15.51,15.51,15.49,15.5,106611.0
2018-05-08 12:40:00,15.5,15.5,15.46,15.46,186953.0,15.5,15.5,15.46,15.46,186953.0
2018-05-08 12:50:00,15.47,15.5,15.46,15.49,244361.0,15.47,15.5,15.46,15.49,244361.0
2018-05-08 13:00:00,15.49,15.49,15.46,15.47,129138.0,15.49,15.49,15.46,15.47,129138.0
2018-05-08 13:10:00,15.47,15.48,15.47,15.48,93402.0,15.47,15.48,15.47,15.48,93402.0
2018-05-08 13:20:00,15.48,15.5,15.47,15.5,103603.0,15.48,15.5,15.47,15.5,103603.0
2018-05-08 13:30:00,15.5,15.51,15.48,15.49,207146.0,15.5,15.51,15.48,15.49,207146.0
2018-05-08 13:40:00,15.49,15.5,15.48,15.49,66153.0,15.49,15.5,15.48,15.49,66153.0
2018-05-08 13:50:00,15.49,15.5,15.48,15.49,64188.0,15.49,15.5,15.48,15.49,64188.0
2018-05-08 14:00:00,15.49,15.5,15.48,15.5,72336.0,15.49,15.5,15.48,15.5,72336.0
2018-05-08 14:10:00,15.5,15.56,15.5,15.54,217840.0,15.5,15.56,15.5,15.54,217840.0
2018-05-08 14:20:00,15.54,15.56,15.5,15.51,309039.0,15.54,15.56,15.5,15.51,309039.0
2018-05-08 14:30:00,15.52,15.57,15.51,15.52,224769.0,15.52,15.57,15.51,15.52,224769.0
2018-05-08 14:40:00,15.52,15.55,15.52,15.53,90482.0,15.52,15.55,15.52,15.53,90482.0
2018-05-08 14:50:00,15.53,15.54,15.52,15.53,109218.0,15.53,15.54,15.52,15.53,109218.0
2018-05-08 15:00:00,15.52,15.54,15.52,15.52,131464.0,15.52,15.54,15.52,15.52,131464.0
2018-05-08 15:10:00,15.53,15.54,15.52,15.54,108878.0,15.53,15.54,15.52,15.54,108878.0
2018-05-08 15:20:00,15.54,15.55,15.53,15.53,191892.0,15.54,15.55,15.53,15.53,191892.0
2018-05-08 15:30:00,15.54,15.55,15.53,15.54,1040248.0,15.54,15.55,15.53,15.54,1040248.0
2018-05-08 15:40:00,15.54,15.54,15.52,15.53,347502.0,15.54,15.54,15.52,15.53,347502.0
2018-05-08 15:50:00,15.53,15.53,15.51,15.51,421105.0,15.53,15.53,15.51,15.51,421105.0
2018-05-09 09:30:00,15.55,15.59,15.53,15.58,609204.0,15.55,15.59,15.53,15.58,609204.0
2018-05-09 09:40:00,15.57,15.59,15.56,15.58,215792.0,15.57,15.59,15.56,15.58,215792.0
2018-05-09 09:50:00,15.57,15.63,15.55,15.61,532103.0,15.57,15.63,15.55,15.61,532103.0
2018-05-09 10:00:00,15.61,15.63,15.6,15.61,560141.0,15.61,15.63,15.6,15.61,560141.0
2018-05-09 10:10:00,15.61,15.64,15.6,15.63,313229.0,15.61,15.64,15.6,15.63,313229.0
2018-05-09 10:20:00,15.63,15.63,15.61,15.62,250666.0,15.63,15.63,15.61,15.62,250666.0
2018-05-09 10:30:00,15.63,15.64,15.62,15.64,234931.0,15.63,15.64,15.62,15.64,234931.0
2018-05-09 10:40:00,15.63,15.65,15.63,15.63,357682.0,15.63,15.65,15.63,15.63,357682.0
2018-05-09 10:50:00,15.64,15.64,15.6,15.61,213858.0,15.64,15.64,15.6,15.61,213858.0
2018-05-09 11:00:00,15.61,15.62,15.58,15.59,163414.0,15.61,15.62,15.58,15.59,163414.0
2018-05-09 11:10:00,15.59,15.6,15.54,15.54,277131.0,15.59,15.6,15.54,15.54,277131.0
2018-05-09 11:20:00,15.55,15.57,15.54,15.56,193880.0,15.55,15.57,15.54,15.56,193880.0
2018-05-09 11:30:00,15.56,15.57,15.56,15.57,70802.0,15.56,15.57,15.56,15.57,70802.0
2018-05-09 11:40:00,15.57,15.58,15.56,15.57,139340.0,15.57,15.58,15.56,15.57,139340.0
2018-05-09 11:50:00,15.57,15.58,15.57,15.58,51446.0,15.57,15.58,15.57,15.58,51446.0
2018-05-09 12:00:00,15.57,15.58,15.57,15.58,161213.0,15.57,15.58,15.57,15.58,161213.0
2018-05-09 12:10:00,15.57,15.58,15.54,15.56,317784.0,15.57,15.58,15.54,15.56,317784.0
2018-05-09 12:20:00,15.57,15.57,15.55,15.56,101415.0,15.57,15.57,15.55,15.56,101415.0
2018-05-09 12:30:00,15.56,15.57,15.52,15.54,291504.0,15.56,15.57,15.52,15.54,291504.0
2018-05-09 12:40:00,15.54,15.56,15.52,15.56,295157.0,15.54,15.56,15.52,15.56,295157.0
2018-05-09 12:50:00,15.56,15.56,15.54,15.54,40476.0,15.56,15.56,15.54,15.54,40476.0
2018-05-09 13:00:00,15.54,15.55,15.54,15.55,45067.0,15.54,15.55,15.54,15.55,45067.0
2018-05-09 13:10:00,15.55,15.56,15.54,15.54,84699.0,15.55,15.56,15.54,15.54,84699.0
2018-05-09 13:20:00,15.55,15.56,15.54,15.55,57029.0,15.55,15.56,15.54,15.55,57029.0
2018-05-09 13:30:00,15.55,15.56,15.55,15.56,14956.0,15.55,15.56,15.55,15.56,14956.0
2018-05-09 13:40:00,15.55,15.56,15.55,15.55,33750.0,15.55,15.56,15.55,15.55,33750.0
2018-05-09 13:50:00,15.55,15.56,15.55,15.56,29577.0,15.55,15.56,15.55,15.56,29577.0
2018-05-09 14:00:00,15.55,15.56,15.54,15.54,45634.0,15.55,15.56,15.54,15.54,45634.0
2018-05-09 14:10:00,15.54,15.56,15.54,15.54,89467.0,15.54,15.56,15.54,15.54,89467.0
2018-05-09 14:20:00,15.55,15.55,15.53,15.54,55630.0,15.55,15.55,15.53,15.54,55630.0
2018-05-09 14:30:00,15.54,15.55,15.54,15.54,32452.0,15.54,15.55,15.54,15.54,32452.0
2018-05-09 14:40:00,15.54,15.55,15.54,15.54,13623.0,15.54,15.55,15.54,15.54,13623.0
2018-05-09 14:50:00,15.55,15.56,15.54,15.56,110049.0,15.55,15.56,15.54,15.56,110049.0
2018-05-09 15:00:00,15.55,15.56,15.54,15.55,70920.0,15.55,15.56,15.54,15.55,70920.0
2018-05-09 15:10:00,15.55,15.56,15.54,15.54,22441.0,15.55,15.56,15.54,15.54,22441.0
2018-05-09 15:20:00,15.55,15.55,15.54,15.55,28707.0,15.55,15.55,15.54,15.55,28707.0
2018-05-09 15:30:00,15.54,15.55,15.52,15.53,112892.0,15.54,15.55,15.52,15.53,112892.0
2018-05-09 15:40:00,15.52,15.53,15.52,15.53,44097.0,15.52,15.53,15.52,15.53,44097.0
2018-05-09 15:50:00,15.53,15.53,15.52,15.53,264371.0,15.53,15.53,15.52,15.53,264371.0
2018-05-10 09:30:00,15.73,15.77,15.73,15.74,674690.0,15.73,15.77,15.73,15.74,674690.0
2018-05-10 09:40:00,15.75,15.76,15.68,15.71,628603.0,15.75,15.76,15.68,15.71,628603.0
2018-05-10 09:50:00,15.71,15.74,15.7,15.72,386518.0,15.71,15.74,15.7,15.72,386518.0
2018-05-10 10:00:00,15.72,15.74,15.68,15.7,420438.0,15.72,15.74,15.68,15.7,420438.0
2018-05-10 10:10:00,15.71,15.73,15.7,15.72,266583.0,15.71,15.73,15.7,15.72,266583.0
2018-05-10 10:20:00,15.72,15.73,15.71,15.72,125193.0,15.72,15.73,15.71,15.72,125193.0
2018-05-10 10:30:00,15.71,15.75,15.71,15.74,197806.0,15.71,15.75,15.71,15.74,197806.0
2018-05-10 10:40:00,15.73,15.74,15.71,15.72,313568.0,15.73,15.74,15.71,15.72,313568.0
2018-05-10 10:50:00,15.71,15.72,15.7,15.71,103842.0,15.71,15.72,15.7,15.71,103842.0
2018-05-10 11:00:00,15.7,15.72,15.69,15.7,134046.0,15.7,15.72,15.69,15.7,134046.0
2018-05-10 11:10:00,15.69,15.73,15.69,15.72,205582.0,15.69,15.73,15.69,15.72,205582.0
2018-05-10 11:20:00,15.72,15.74,15.71,15.73,139170.0,15.72,15.74,15.71,15.73,139170.0
2018-05-10 11:30:00,15.73,15.74,15.73,15.73,81408.0,15.73,15.74,15.73,15.73,81408.0
2018-05-10 11:40:00,15.73,15.74,15.72,15.74,102987.0,15.73,15.74,15.72,15.74,102987.0
2018-05-10 11:50:00,15.74,15.75,15.72,15.74,95214.0,15.74,15.75,15.72,15.74,95214.0
2018-05-10 12:00:00,15.74,15.74,15.73,15.74,76553.0,15.74,15.74,15.73,15.74,76553.0
2018-05-10 12:10:00,15.73,15.74,15.71,15.72,217926.0,15.73,15.74,15.71,15.72,217926.0
2018-05-10 12:20:00,15.73,15.74,15.72,15.74,95222.0,15.73,15.74,15.72,15.74,95222.0
2018-05-10 12:30:00,15.74,15.74,15.72,15.73,89377.0,15.74,15.74,15.72,15.73,89377.0
2018-05-10 12:40:00,15.73,15.74,15.72,15.72,49655.0,15.73,15.74,15.72,15.72,49655.0
2018-05-10 12:50:00,15.73,15.73,15.71,15.72,100653.0,15.73,15.73,15.71,15.72,100653.0
2018-05-10 13:00:00,15.72,15.73,15.71,15.71,136571.0,15.72,15.73,15.71,15.71,136571.0
2018-05-10 13:10:00,15.72,15.74,15.71,15.74,125261.0,15.72,15.74,15.71,15.74,125261.0
2018-05-10 13:20:00,15.74,15.77,15.73,15.77,407570.0,15.74,15.77,15.73,15.77,407570.0
2018-05-10 13:30:00,15.77,15.77,15.74,15.74,160529.0,15.77,15.77,15.74,15.74,160529.0
2018-05-10 13:40:00,15.75,15.75,15.74,15.74,65453.0,15.75,15.75,15.74,15.74,65453.0
2018-05-10 13:50:00,15.75,15.75,15.74,15.75,58716.0,15.75,15.75,15.74,15.75,58716.0
2018-05-10 14:00:00,15.75,15.75,15.74,15.75,36525.0,15.75,15.75,15.74,15.75,36525.0
2018-05-10 14:10:00,15.75,15.76,15.74,15.76,79905.0,15.75,15.76,15.74,15.76,79905.0
2018-05-10 14:20:00,15.75,15.76,15.75,15.76,39088.0,15.75,15.76,15.75,15.76,39088.0
2018-05-10 14:30:00,15.76,15.77,15.75,15.77,74926.0,15.76,15.77,15.75,15.77,74926.0
2018-05-10 14:40:00,15.76,15.78,15.76,15.77,178910.0,15.76,15.78,15.76,15.77,178910.0
2018-05-10 14:50:00,15.77,15.78,15.76,15.77,72846.0,15.77,15.78,15.76,15.77,72846.0
2018-05-10 15:00:00,15.77,15.78,15.75,15.75,174286.0,15.77,15.78,15.75,15.75,174286.0
2018-05-10 15:10:00,15.75,15.76,15.75,15.76,121954.0,15.75,15.76,15.75,15.76,121954.0
2018-05-10 15:20:00,15.76,15.77,15.75,15.76,231839.0,15.76,15.77,15.75,15.76,231839.0
2018-05-10 15:30:00,15.77,15.77,15.75,15.76,368984.0,15.77,15.77,15.75,15.76,368984.0
2018-05-10 15:40:00,15.76,15.76,15.74,15.74,527622.0,15.76,15.76,15.74,15.74,527622.0
2018-05-10 15:50:00,15.75,15.75,15.73,15.74,552246.0,15.75,15.75,15.73,15.74,552246.0
2018-05-11 09:30:00,15.83,15.85,15.81,15.85,757324.0,15.83,15.85,15.81,15.85,757324.0
2018-05-11 09:40:00,15.85,15.85,15.8,15.81,114859.0,15.85,15.85,15.8,15.81,114859.0
2018-05-11 09:50:00,15.81,15.84,15.8,15.83,362965.0,15.81,15.84,15.8,15.83,362965.0
2018-05-11 10:00:00,15.84,15.84,15.82,15.82,134145.0,15.84,15.84,15.82,15.82,134145.0
2018-05-11 10:10:00,15.82,15.83,15.81,15.82,297884.0,15.82,15.83,15.81,15.82,297884.0
2018-05-11 10:20:00,15.82,15.82,15.79,15.79,523638.0,15.82,15.82,15.79,15.79,523638.0
2018-05-11 10:30:00,15.79,15.8,15.78,15.8,144152.0,15.79,15.8,15.78,15.8,144152.0
2018-05-11 10:40:00,15.8,15.81,15.78,15.79,140050.0,15.8,15.81,15.78,15.79,140050.0
2018-05-11 10:50:00,15.79,15.8,15.78,15.78,85741.0,15.79,15.8,15.78,15.78,85741.0
2018-05-11 11:00:00,15.79,15.8,15.78,15.78,204944.0,15.79,15.8,15.78,15.78,204944.0
2018-05-11 11:10:00,15.78,15.79,15.73,15.74,576432.0,15.78,15.79,15.73,15.74,576432.0
2018-05-11 11:20:00,15.73,15.76,15.73,15.76,359230.0,15.73,15.76,15.73,15.76,359230.0
2018-05-11 11:30:00,15.76,15.76,15.74,15.75,65251.0,15.76,15.76,15.74,15.75,65251.0
2018-05-11 11:40:00,15.75,15.77,15.74,15.77,134759.0,15.75,15.77,15.74,15.77,134759.0
2018-05-11 11:50:00,15.76,15.77,15.76,15.77,42116.0,15.76,15.77,15.76,15.77,42116.0
2018-05-11 12:00:00,15.77,15.77,15.75,15.75,108450.0,15.77,15.77,15.75,15.75,108450.0
2018-05-11 12:10:00,15.75,15.77,15.74,15.76,110825.0,15.75,15.77,15.74,15.76,110825.0
2018-05-11 12:20:00,15.76,15.77,15.74,15.75,97857.0,15.76,15.77,15.74,15.75,97857.0
2018-05-11 12:30:00,15.75,15.75,15.73,15.74,54059.0,15.75,15.75,15.73,15.74,54059.0
2018-05-11 12:40:00,15.74,15.75,15.73,15.74,33570.0,15.74,15.75,15.73,15.74,33570.0
2018-05-11 12:50:00,15.74,15.76,15.73,15.76,123470.0,15.74,15.76,15.73,15.76,123470.0
2018-05-11 13:00:00,15.75,15.75,15.74,15.75,60042.0,15.75,15.75,15.74,15.75,60042.0
2018-05-11 13:10:00,15.75,15.75,15.74,15.74,27865.0,15.75,15.75,15.74,15.74,27865.0
2018-05-11 13:20:00,15.74,15.75,15.73,15.74,88791.0,15.74,15.75,15.73,15.74,88791.0
2018-05-11 13:30:00,15.74,15.75,15.73,15.74,65915.0,15.74,15.75,15.73,15.74,65915.0
2018-05-11 13:40:00,15.74,15.75,15.73,15.74,57368.0,15.74,15.75,15.73,15.74,57368.0
2018-05-11 13:50:00,15.74,15.75,15.73,15.75,64444.0,15.74,15.75,15.73,15.75,64444.0
2018-05-11 14:00:00,15.75,15.75,15.74,15.74,37937.0,15.75,15.75,15.74,15.74,37937.0
2018-05-11 14:10:00,15.74,15.75,15.73,15.73,48355.0,15.74,15.75,15.73,15.73,48355.0
2018-05-11 14:20:00,15.73,15.74,15.7,15.71,144842.0,15.73,15.74,15.7,15.71,144842.0
2018-05-11 14:30:00,15.71,15.71,15.68,15.71,196378.0,15.71,15.71,15.68,15.71,196378.0
2018-05-11 14:40:00,15.7,15.71,15.68,15.7,131226.0,15.7,15.71,15.68,15.7,131226.0
2018-05-11 14:50:00,15.7,15.72,15.69,15.72,55206.0,15.7,15.72,15.69,15.72,55206.0
2018-05-11 15:00:00,15.72,15.72,15.7,15.71,188139.0,15.72,15.72,15.7,15.71,188139.0
2018-05-11 15:10:00,15.71,15.72,15.69,15.69,79119.0,15.71,15.72,15.69,15.69,79119.0
2018-05-11 15:20:00,15.69,15.71,15.69,15.71,65734.0,15.69,15.71,15.69,15.71,65734.0
2018-05-11 15:30:00,15.71,15.71,15.7,15.71,58424.0,15.71,15.71,15.7,15.71,58424.0
2018-05-11 15:40:00,15.71,15.71,15.69,15.7,213337.0,15.71,15.71,15.69,15.7,213337.0
2018-05-11 15:50:00,15.7,15.7,15.69,15.7,441113.0,15.7,15.7,15.69,15.7,441113.0
2018-05-14 09:30:00,15.68,15.69,15.67,15.68,580159.0,15.68,15.69,15.67,15.68,580159.0
2018-05-14 09:40:00,15.68,15.69,15.67,15.69,356428.0,15.68,15.69,15.67,15.69,356428.0
2018-05-14 09:50:00,15.69,15.71,15.68,15.68,414366.0,15.69,15.71,15.68,15.68,414366.0
2018-05-14 10:00:00,15.68,15.69,15.66,15.67,587419.0,15.68,15.69,15.66,15.67,587419.0
2018-05-14 10:10:00,15.67,15.69,15.65,15.66,390193.0,15.67,15.69,15.65,15.66,390193.0
2018-05-14 10:20:00,15.66,15.67,15.65,15.66,75894.0,15.66,15.67,15.65,15.66,75894.0
2018-05-14 10:30:00,15.66,15.69,15.66,15.69,83463.0,15.66,15.69,15.66,15.69,83463.0
2018-05-14 10:40:00,15.68,15.7,15.68,15.69,86346.0,15.68,15.7,15.68,15.69,86346.0
2018-05-14 10:50:00,15.69,15.7,15.68,15.69,91836.0,15.69,15.7,15.68,15.69,91836.0
2018-05-14 11:00:00,15.7,15.7,15.69,15.7,55609.0,15.7,15.7,15.69,15.7,55609.0
2018-05-14 11:10:00,15.7,15.7,15.67,15.68,114282.0,15.7,15.7,15.67,15.68,114282.0
2018-05-14 11:20:00,15.68,15.69,15.67,15.68,123302.0,15.68,15.69,15.67,15.68,123302.0
2018-05-14 11:30:00,15.69,15.69,15.68,15.69,27923.0,15.69,15.69,15.68,15.69,27923.0
2018-05-14 11:40:00,15.68,15.69,15.67,15.68,28686.0,15.68,15.69,15.67,15.68,28686.0
2018-05-14 11:50:00,15.68,15.68,15.67,15.67,16572.0,15.68,15.68,15.67,15.67,16572.0
2018-05-14 12:00:00,15.68,15.69,15.67,15.69,45045.0,15.68,15.69,15.67,15.69,45045.0
2018-05-14 12:10:00,15.69,15.69,15.68,15.68,63388.0,15.69,15.69,15.68,15.68,63388.0
2018-05-14 12:20:00,15.69,15.69,15.68,15.69,32507.0,15.69,15.69,15.68,15.69,32507.0
2018-05-14 12:30:00,15.68,15.69,15.67,15.68,148099.0,15.68,15.69,15.67,15.68,148099.0
2018-05-14 12:40:00,15.68,15.68,15.66,15.68,89177.0,15.68,15.68,15.66,15.68,89177.0
2018-05-14 12:50:00,15.67,15.67,15.66,15.67,48059.0,15.67,15.67,15.66,15.67,48059.0
2018-05-14 13:00:00,15.67,15.67,15.66,15.67,74013.0,15.67,15.67,15.66,15.67,74013.0
2018-05-14 13:10:00,15.67,15.67,15.66,15.66,27613.0,15.67,15.67,15.66,15.66,27613.0
2018-05-14 13:20:00,15.66,15.66,15.64,15.65,217866.0,15.66,15.66,15.64,15.65,217866.0
2018-05-14 13:30:00,15.65,15.65,15.63,15.65,110977.0,15.65,15.65,15.63,15.65,110977.0
2018-05-14 13:40:00,15.64,15.65,15.62,15.63,97346.0,15.64,15.65,15.62,15.63,97346.0
2018-05-14 13:50:00,15.63,15.63,15.59,15.59,276658.0,15.63,15.63,15.59,15.59,276658.0
2018-05-14 14:00:00,15.59,15.6,15.56,15.57,280676.0,15.59,15.6,15.56,15.57,280676.0
2018-05-14 14:10:00,15.57,15.58,15.54,15.55,606499.0,15.57,15.58,15.54,15.55,606499.0
2018-05-14 14:20:00,15.56,15.58,15.53,15.57,327140.0,15.56,15.58,15.53,15.57,327140.0
2018-05-14 14:30:00,15.56,15.57,15.54,15.56,124180.0,15.56,15.57,15.54,15.56,124180.0
2018-05-14 14:40:00,15.55,15.56,15.54,15.55,162996.0,15.55,15.56,15.54,15.55,162996.0
2018-05-14 14:50:00,15.54,15.56,15.54,15.55,126790.0,15.54,15.56,15.54,15.55,126790.0
2018-05-14 15:00:00,15.55,15.57,15.54,15.56,195506.0,15.55,15.57,15.54,15.56,195506.0
2018-05-14 15:10:00,15.57,15.57,15.56,15.56,127822.0,15.57,15.57,15.56,15.56,127822.0
2018-05-14 15:20:00,15.56,15.57,15.56,15.56,163748.0,15.56,15.57,15.56,15.56,163748.0
2018-05-14 15:30:00,15.57,15.57,15.56,15.57,130789.0,15.57,15.57,15.56,15.57,130789.0
2018-05-14 15:40:00,15.57,15.57,15.56,15.56,184222.0,15.57,15.57,15.56,15.56,184222.0
2018-05-14 15:50:00,15.57,15.57,15.55,15.55,399618.0,15.57,15.57,15.55,15.55,399618.0
2018-05-15 09:30:00,15.32,15.32,15.28,15.29,774896.0,15.32,15.32,15.28,15.29,774896.0
2018-05-15 09:40:00,15.29,15.3,15.26,15.27,659159.0,15.29,15.3,15.26,15.27,659159.0
2018-05-15 09:50:00,15.27,15.28,15.26,15.27,337376.0,15.27,15.28,15.26,15.27,337376.0
2018-05-15 10:00:00,15.27,15.33,15.27,15.31,632190.0,15.27,15.33,15.27,15.31,632190.0
2018-05-15 10:10:00,15.31,15.32,15.29,15.31,476054.0,15.31,15.32,15.29,15.31,476054.0
2018-05-15 10:20:00,15.3,15.31,15.28,15.29,325511.0,15.3,15.31,15.28,15.29,325511.0
2018-05-15 10:30:00,15.29,15.31,15.27,15.27,370650.0,15.29,15.31,15.27,15.27,370650.0
2018-05-15 10:40:00,15.28,15.29,15.26,15.29,229259.0,15.28,15.29,15.26,15.29,229259.0
2018-05-15 10:50:00,15.29,15.31,15.28,15.29,228820.0,15.29,15.31,15.28,15.29,228820.0
2018-05-15 11:00:00,15.3,15.3,15.29,15.29,89405.0,15.3,15.3,15.29,15.29,89405.0
2018-05-15 11:10:00,15.3,15.33,15.29,15.32,425687.0,15.3,15.33,15.29,15.32,425687.0
2018-05-15 11:20:00,15.32,15.36,15.31,15.34,256613.0,15.32,15.36,15.31,15.34,256613.0
2018-05-15 11:30:00,15.34,15.36,15.34,15.36,191390.0,15.34,15.36,15.34,15.36,191390.0
2018-05-15 11:40:00,15.36,15.36,15.33,15.35,165924.0,15.36,15.36,15.33,15.35,165924.0
2018-05-15 11:50:00,15.34,15.35,15.33,15.34,80457.0,15.34,15.35,15.33,15.34,80457.0
2018-05-15 12:00:00,15.34,15.34,15.31,15.32,181646.0,15.34,15.34,15.31,15.32,181646.0
2018-05-15 12:10:00,15.32,15.32,15.31,15.31,105694.0,15.32,15.32,15.31,15.31,105694.0
2018-05-15 12:20:00,15.32,15.34,15.31,15.34,117919.0,15.32,15.34,15.31,15.34,117919.0
2018-05-15 12:30:00,15.34,15.34,15.32,15.34,88444.0,15.34,15.34,15.32,15.34,88444.0
2018-05-15 12:40:00,15.33,15.34,15.32,15.32,56814.0,15.33,15.34,15.32,15.32,56814.0
2018-05-15 12:50:00,15.33,15.33,15.31,15.32,117814.0,15.33,15.33,15.31,15.32,117814.0
2018-05-15 13:00:00,15.32,15.32,15.31,15.32,22693.0,15.32,15.32,15.31,15.32,22693.0
2018-05-15 13:10:00,15.31,15.33,15.3,15.3,174593.0,15.31,15.33,15.3,15.3,174593.0
2018-05-15 13:20:00,15.3,15.34,15.3,15.33,275943.0,15.3,15.34,15.3,15.33,275943.0
2018-05-15 13:30:00,15.33,15.34,15.33,15.34,84767.0,15.33,15.34,15.33,15.34,84767.0
2018-05-15 13:40:00,15.34,15.34,15.33,15.34,50371.0,15.34,15.34,15.33,15.34,50371.0
2018-05-15 13:50:00,15.34,15.35,15.33,15.34,86644.0,15.34,15.35,15.33,15.34,86644.0
2018-05-15 14:00:00,15.33,15.34,15.32,15.32,152438.0,15.33,15.34,15.32,15.32,152438.0
2018-05-15 14:10:00,15.32,15.33,15.31,15.31,160971.0,15.32,15.33,15.31,15.31,160971.0
2018-05-15 14:20:00,15.31,15.32,15.31,15.32,153803.0,15.31,15.32,15.31,15.32,153803.0
2018-05-15 14:30:00,15.32,15.36,15.32,15.34,352489.0,15.32,15.36,15.32,15.34,352489.0
2018-05-15 14:40:00,15.34,15.34,15.33,15.34,102674.0,15.34,15.34,15.33,15.34,102674.0
2018-05-15 14:50:00,15.34,15.35,15.32,15.32,505219.0,15.34,15.35,15.32,15.32,505219.0
2018-05-15 15:00:00,15.32,15.34,15.32,15.34,149314.0,15.32,15.34,15.32,15.34,149314.0
2018-05-15 15:10:00,15.34,15.35,15.33,15.34,211310.0,15.34,15.35,15.33,15.34,211310.0
2018-05-15 15:20:00,15.34,15.35,15.33,15.34,236964.0,15.34,15.35,15.33,15.34,236964.0
2018-05-15 15:30:00,15.34,15.35,15.33,15.35,179238.0,15.34,15.35,15.33,15.35,179238.0
2018-05-15 15:40:00,15.35,15.35,15.33,15.34,216778.0,15.35,15.35,15.33,15.34,216778.0
2018-05-15 15:50:00,15.34,15.34,15.33,15.34,583965.0,15.34,15.34,15.33,15.34,583965.0
2018-05-16 09:30:00,15.35,15.35,15.31,15.33,1186348.0,15.35,15.35,15.31,15.33,1186348.0
2018-05-16 09:40:00,15.34,15.35,15.31,15.35,395397.0,15.34,15.35,15.31,15.35,395397.0
2018-05-16 09:50:00,15.35,15.37,15.33,15.36,326569.0,15.35,15.37,15.33,15.36,326569.0
2018-05-16 10:00:00,15.35,15.37,15.35,15.36,106840.0,15.35,15.37,15.35,15.36,106840.0
2018-05-16 10:10:00,15.36,15.36,15.34,15.34,532817.0,15.36,15.36,15.34,15.34,532817.0
2018-05-16 10:20:00,15.35,15.35,15.33,15.33,72774.0,15.35,15.35,15.33,15.33,72774.0
2018-05-16 10:30:00,15.34,15.36,15.33,15.35,317098.0,15.34,15.36,15.33,15.35,317098.0
2018-05-16 10:40:00,15.35,15.36,15.33,15.34,348892.0,15.35,15.36,15.33,15.34,348892.0
2018-05-16 10:50:00,15.34,15.34,15.32,15.33,376548.0,15.34,15.34,15.32,15.33,376548.0
2018-05-16 11:00:00,15.33,15.36,15.33,15.36,324856.0,15.33,15.36,15.33,15.36,324856.0
2018-05-16 11:10:00,15.36,15.36,15.33,15.35,138893.0,15.36,15.36,15.33,15.35,138893.0
2018-05-16 11:20:00,15.34,15.36,15.34,15.36,91580.0,15.34,15.36,15.34,15.36,91580.0
2018-05-16 11:30:00,15.36,15.36,15.35,15.36,18391.0,15.36,15.36,15.35,15.36,18391.0
2018-05-16 11:40:00,15.36,15.36,15.35,15.35,35993.0,15.36,15.36,15.35,15.35,35993.0
2018-05-16 11:50:00,15.35,15.37,15.35,15.36,90134.0,15.35,15.37,15.35,15.36,90134.0
2018-05-16 12:00:00,15.36,15.37,15.35,15.36,306470.0,15.36,15.37,15.35,15.36,306470.0
2018-05-16 12:10:00,15.36,15.37,15.36,15.37,119975.0,15.36,15.37,15.36,15.37,119975.0
2018-05-16 12:20:00,15.36,15.38,15.36,15.37,51366.0,15.36,15.38,15.36,15.37,51366.0
2018-05-16 12:30:00,15.38,15.38,15.37,15.37,38569.0,15.38,15.38,15.37,15.37,38569.0
2018-05-16 12:40:00,15.38,15.39,15.37,15.38,51241.0,15.38,15.39,15.37,15.38,51241.0
2018-05-16 12:50:00,15.39,15.41,15.38,15.41,64833.0,15.39,15.41,15.38,15.41,64833.0
2018-05-16 13:00:00,15.4,15.43,15.4,15.41,107017.0,15.4,15.43,15.4,15.41,107017.0
2018-05-16 13:10:00,15.41,15.41,15.4,15.41,46383.0,15.41,15.41,15.4,15.41,46383.0
2018-05-16 13:20:00,15.41,15.45,15.4,15.44,150765.0,15.41,15.45,15.4,15.44,150765.0
2018-05-16 13:30:00,15.44,15.46,15.43,15.45,155830.0,15.44,15.46,15.43,15.45,155830.0
2018-05-16 13:40:00,15.45,15.46,15.44,15.46,72085.0,15.45,15.46,15.44,15.46,72085.0
2018-05-16 13:50:00,15.46,15.47,15.44,15.46,84500.0,15.46,15.47,15.44,15.46,84500.0
2018-05-16 14:00:00,15.46,15.47,15.46,15.46,29491.0,15.46,15.47,15.46,15.46,29491.0
2018-05-16 14:10:00,15.46,15.47,15.45,15.45,137633.0,15.46,15.47,15.45,15.45,137633.0
2018-05-16 14:20:00,15.45,15.46,15.44,15.44,64975.0,15.45,15.46,15.44,15.44,64975.0
2018-05-16 14:30:00,15.45,15.45,15.44,15.44,86982.0,15.45,15.45,15.44,15.44,86982.0
2018-05-16 14:40:00,15.44,15.45,15.43,15.43,56318.0,15.44,15.45,15.43,15.43,56318.0
2018-05-16 14:50:00,15.43,15.44,15.43,15.43,65934.0,15.43,15.44,15.43,15.43,65934.0
2018-05-16 15:00:00,15.44,15.44,15.42,15.43,62665.0,15.44,15.44,15.42,15.43,62665.0
2018-05-16 15:10:00,15.43,15.43,15.42,15.42,46031.0,15.43,15.43,15.42,15.42,46031.0
2018-05-16 15:20:00,15.43,15.43,15.42,15.42,29534.0,15.43,15.43,15.42,15.42,29534.0
2018-05-16 15:30:00,15.43,15.43,15.42,15.42,58655.0,15.43,15.43,15.42,15.42,58655.0
2018-05-16 15:40:00,15.43,15.43,15.42,15.42,100341.0,15.43,15.43,15.42,15.42,100341.0
2018-05-16 15:50:00,15.42,15.43,15.41,15.42,333595.0,15.42,15.43,15.41,15.42,333595.0
2018-05-17 09:30:00,15.5,15.5,15.48,15.48,478945.0,15.5,15.5,15.48,15.48,478945.0
2018-05-17 09:40:00,15.48,15.48,15.46,15.48,500517.0,15.48,15.48,15.46,15.48,500517.0
2018-05-17 09:50:00,15.48,15.49,15.47,15.47,135192.0,15.48,15.49,15.47,15.47,135192.0
2018-05-17 10:00:00,15.48,15.5,15.46,15.47,196865.0,15.48,15.5,15.46,15.47,196865.0
2018-05-17 10:10:00,15.47,15.5,15.46,15.5,186587.0,15.47,15.5,15.46,15.5,186587.0
2018-05-17 10:20:00,15.5,15.52,15.5,15.51,232933.0,15.5,15.52,15.5,15.51,232933.0
2018-05-17 10:30:00,15.5,15.52,15.5,15.5,186079.0,15.5,15.52,15.5,15.5,186079.0
2018-05-17 10:40:00,15.5,15.51,15.49,15.5,165575.0,15.5,15.51,15.49,15.5,165575.0
2018-05-17 10:50:00,15.5,15.52,15.49,15.52,300250.0,15.5,15.52,15.49,15.52,300250.0
2018-05-17 11:00:00,15.52,15.53,15.5,15.51,186372.0,15.52,15.53,15.5,15.51,186372.0
2018-05-17 11:10:00,15.51,15.52,15.5,15.51,118689.0,15.51,15.52,15.5,15.51,118689.0
2018-05-17 11:20:00,15.51,15.52,15.51,15.52,47831.0,15.51,15.52,15.51,15.52,47831.0
2018-05-17 11:30:00,15.52,15.53,15.51,15.52,215632.0,15.52,15.53,15.51,15.52,215632.0
2018-05-17 11:40:00,15.52,15.52,15.49,15.5,203005.0,15.52,15.52,15.49,15.5,203005.0
2018-05-17 11:50:00,15.5,15.51,15.49,15.51,70626.0,15.5,15.51,15.49,15.51,70626.0
2018-05-17 12:00:00,15.5,15.53,15.5,15.51,119855.0,15.5,15.53,15.5,15.51,119855.0
2018-05-17 12:10:00,15.52,15.52,15.51,15.52,55049.0,15.52,15.52,15.51,15.52,55049.0
2018-05-17 12:20:00,15.52,15.53,15.51,15.52,123113.0,15.52,15.53,15.51,15.52,123113.0
2018-05-17 12:30:00,15.53,15.53,15.51,15.52,25938.0,15.53,15.53,15.51,15.52,25938.0
2018-05-17 12:40:00,15.52,15.53,15.51,15.52,58482.0,15.52,15.53,15.51,15.52,58482.0
2018-05-17 12:50:00,15.51,15.52,15.51,15.51,32820.0,15.51,15.52,15.51,15.51,32820.0
2018-05-17 13:00:00,15.51,15.52,15.49,15.49,52279.0,15.51,15.52,15.49,15.49,52279.0
2018-05-17 13:10:00,15.5,15.51,15.49,15.5,98431.0,15.5,15.51,15.49,15.5,98431.0
2018-05-17 13:20:00,15.51,15.52,15.47,15.49,189310.0,15.51,15.52,15.47,15.49,189310.0
2018-05-17 13:30:00,15.48,15.49,15.47,15.47,48603.0,15.48,15.49,15.47,15.47,48603.0
2018-05-17 13:40:00,15.47,15.48,15.47,15.47,39696.0,15.47,15.48,15.47,15.47,39696.0
2018-05-17 13:50:00,15.47,15.48,15.46,15.47,163701.0,15.47,15.48,15.46,15.47,163701.0
2018-05-17 14:00:00,15.47,15.48,15.46,15.46,28404.0,15.47,15.48,15.46,15.46,28404.0
2018-05-17 14:10:00,15.46,15.47,15.46,15.46,51177.0,15.46,15.47,15.46,15.46,51177.0
2018-05-17 14:20:00,15.47,15.49,15.46,15.49,63080.0,15.47,15.49,15.46,15.49,63080.0
2018-05-17 14:30:00,15.49,15.5,15.48,15.49,46262.0,15.49,15.5,15.48,15.49,46262.0
2018-05-17 14:40:00,15.49,15.5,15.48,15.49,32370.0,15.49,15.5,15.48,15.49,32370.0
2018-05-17 14:50:00,15.49,15.49,15.48,15.49,20425.0,15.49,15.49,15.48,15.49,20425.0
2018-05-17 15:00:00,15.49,15.49,15.48,15.48,24869.0,15.49,15.49,15.48,15.48,24869.0
2018-05-17 15:10:00,15.49,15.49,15.48,15.48,57445.0,15.49,15.49,15.48,15.48,57445.0
2018-05-17 15:20:00,15.48,15.49,15.47,15.47,73808.0,15.48,15.49,15.47,15.47,73808.0
2018-05-17 15:30:00,15.47,15.48,15.47,15.47,30583.0,15.47,15.48,15.47,15.47,30583.0
2018-05-17 15:40:00,15.47,15.48,15.46,15.47,71558.0,15.47,15.48,15.46,15.47,71558.0
2018-05-17 15:50:00,15.47,15.48,15.47,15.48,151207.0,15.47,15.48,15.47,15.48,151207.0
2018-05-18 09:30:00,15.43,15.47,15.42,15.46,179921.0,15.43,15.47,15.42,15.46,179921.0
2018-05-18 09:40:00,15.46,15.46,15.44,15.45,74226.0,15.46,15.46,15.44,15.45,74226.0
2018-05-18 09:50:00,15.44,15.45,15.43,15.44,127890.0,15.44,15.45,15.43,15.44,127890.0
2018-05-18 10:00:00,15.43,15.45,15.42,15.43,144603.0,15.43,15.45,15.42,15.43,144603.0
2018-05-18 10:10:00,15.43,15.45,15.43,15.44,162732.0,15.43,15.45,15.43,15.44,162732.0
2018-05-18 10:20:00,15.44,15.45,15.44,15.44,103501.0,15.44,15.45,15.44,15.44,103501.0
2018-05-18 10:30:00,15.45,15.47,15.44,15.47,188788.0,15.45,15.47,15.44,15.47,188788.0
2018-05-18 10:40:00,15.46,15.49,15.46,15.49,159733.0,15.46,15.49,15.46,15.49,159733.0
2018-05-18 10:50:00,15.48,15.5,15.48,15.5,189968.0,15.48,15.5,15.48,15.5,189968.0
2018-05-18 11:00:00,15.5,15.51,15.49,15.5,183629.0,15.5,15.51,15.49,15.5,183629.0
2018-05-18 11:10:00,15.5,15.5,15.48,15.48,41135.0,15.5,15.5,15.48,15.48,41135.0
2018-05-18 11:20:00,15.48,15.49,15.47,15.47,74891.0,15.48,15.49,15.47,15.47,74891.0
2018-05-18 11:30:00,15.47,15.48,15.46,15.48,57232.0,15.47,15.48,15.46,15.48,57232.0
2018-05-18 11:40:00,15.47,15.48,15.45,15.45,65735.0,15.47,15.48,15.45,15.45,65735.0
2018-05-18 11:50:00,15.46,15.47,15.45,15.46,51294.0,15.46,15.47,15.45,15.46,51294.0
2018-05-18 12:00:00,15.47,15.47,15.46,15.46,30058.0,15.47,15.47,15.46,15.46,30058.0
2018-05-18 12:10:00,15.46,15.48,15.46,15.47,138277.0,15.46,15.48,15.46,15.47,138277.0
2018-05-18 12:20:00,15.48,15.49,15.47,15.48,68365.0,15.48,15.49,15.47,15.48,68365.0
2018-05-18 12:30:00,15.47,15.48,15.47,15.47,11415.0,15.47,15.48,15.47,15.47,11415.0
2018-05-18 12:40:00,15.47,15.48,15.47,15.48,24395.0,15.47,15.48,15.47,15.48,24395.0
2018-05-18 12:50:00,15.47,15.49,15.47,15.48,118670.0,15.47,15.49,15.47,15.48,118670.0
2018-05-18 13:00:00,15.48,15.49,15.47,15.49,14125.0,15.48,15.49,15.47,15.49,14125.0
2018-05-18 13:10:00,15.49,15.49,15.47,15.48,47938.0,15.49,15.49,15.47,15.48,47938.0
2018-05-18 13:20:00,15.48,15.49,15.47,15.49,30926.0,15.48,15.49,15.47,15.49,30926.0
2018-05-18 13:30:00,15.49,15.49,15.48,15.49,18572.0,15.49,15.49,15.48,15.49,18572.0
2018-05-18 13:40:00,15.49,15.49,15.47,15.48,44320.0,15.49,15.49,15.47,15.48,44320.0
2018-05-18 13:50:00,15.48,15.48,15.47,15.48,17142.0,15.48,15.48,15.47,15.48,17142.0
2018-05-18 14:00:00,15.48,15.48,15.47,15.47,8228.0,15.48,15.48,15.47,15.47,8228.0
2018-05-18 14:10:00,15.48,15.48,15.47,15.48,25503.0,15.48,15.48,15.47,15.48,25503.0
2018-05-18 14:20:00,15.48,15.49,15.48,15.49,38228.0,15.48,15.49,15.48,15.49,38228.0
2018-05-18 14:30:00,15.49,15.5,15.48,15.5,101250.0,15.49,15.5,15.48,15.5,101250.0
2018-05-18 14:40:00,15.5,15.5,15.49,15.5,31733.0,15.5,15.5,15.49,15.5,31733.0
2018-05-18 14:50:00,15.5,15.51,15.49,15.5,154151.0,15.5,15.51,15.49,15.5,154151.0
2018-05-18 15:00:00,15.5,15.51,15.5,15.5,31498.0,15.5,15.51,15.5,15.5,31498.0
2018-05-18 15:10:00,15.51,15.51,15.5,15.5,70367.0,15.51,15.51,15.5,15.5,70367.0
2018-05-18 15:20:00,15.5,15.51,15.5,15.5,14176.0,15.5,15.51,15.5,15.5,14176.0
2018-05-18 15:30:00,15.5,15.51,15.48,15.48,68805.0,15.5,15.51,15.48,15.48,68805.0
2018-05-18 15:40:00,15.49,15.49,15.48,15.48,143226.0,15.49,15.49,15.48,15.48,143226.0
2018-05-18 15:50:00,15.48,15.49,15.47,15.48,255393.0,15.48,15.49,15.47,15.48,255393.0
2018-05-21 09:30:00,15.53,15.54,15.52,15.54,190523.0,15.53,15.54,15.52,15.54,190523.0
2018-05-21 09:40:00,15.53,15.54,15.48,15.49,135625.0,15.53,15.54,15.48,15.49,135625.0
2018-05-21 09:50:00,15.49,15.51,15.46,15.5,165676.0,15.49,15.51,15.46,15.5,165676.0
2018-05-21 10:00:00,15.5,15.53,15.5,15.5,73774.0,15.5,15.53,15.5,15.5,73774.0
2018-05-21 10:10:00,15.51,15.51,15.47,15.48,94344.0,15.51,15.51,15.47,15.48,94344.0
2018-05-21 10:20:00,15.48,15.5,15.47,15.49,105044.0,15.48,15.5,15.47,15.49,105044.0
2018-05-21 10:30:00,15.49,15.5,15.48,15.5,122338.0,15.49,15.5,15.48,15.5,122338.0
2018-05-21 10:40:00,15.5,15.52,15.49,15.49,103915.0,15.5,15.52,15.49,15.49,103915.0
2018-05-21 10:50:00,15.5,15.51,15.47,15.51,162704.0,15.5,15.51,15.47,15.51,162704.0
2018-05-21 11:00:00,15.51,15.52,15.5,15.52,116888.0,15.51,15.52,15.5,15.52,116888.0
2018-05-21 11:10:00,15.52,15.53,15.51,15.52,66175.0,15.52,15.53,15.51,15.52,66175.0
2018-05-21 11:20:00,15.52,15.53,15.5,15.51,78028.0,15.52,15.53,15.5,15.51,78028.0
2018-05-21 11:30:00,15.51,15.52,15.5,15.52,113198.0,15.51,15.52,15.5,15.52,113198.0
2018-05-21 11:40:00,15.52,15.52,15.5,15.51,56936.0,15.52,15.52,15.5,15.51,56936.0
2018-05-21 11:50:00,15.51,15.52,15.49,15.51,64452.0,15.51,15.52,15.49,15.51,64452.0
2018-05-21 12:00:00,15.52,15.52,15.5,15.52,80312.0,15.52,15.52,15.5,15.52,80312.0
2018-05-21 12:10:00,15.52,15.53,15.51,15.52,142137.0,15.52,15.53,15.51,15.52,142137.0
2018-05-21 12:20:00,15.52,15.53,15.51,15.52,46139.0,15.52,15.53,15.51,15.52,46139.0
2018-05-21 12:30:00,15.52,15.52,15.51,15.51,45421.0,15.52,15.52,15.51,15.51,45421.0
2018-05-21 12:40:00,15.52,15.53,15.51,15.53,65425.0,15.52,15.53,15.51,15.53,65425.0
2018-05-21 12:50:00,15.53,15.54,15.52,15.54,100078.0,15.53,15.54,15.52,15.54,100078.0
2018-05-21 13:00:00,15.54,15.55,15.53,15.53,101557.0,15.54,15.55,15.53,15.53,101557.0
2018-05-21 13:10:00,15.54,15.55,15.53,15.54,136304.0,15.54,15.55,15.53,15.54,136304.0
2018-05-21 13:20:00,15.54,15.56,15.52,15.53,245464.0,15.54,15.56,15.52,15.53,245464.0
2018-05-21 13:30:00,15.54,15.54,15.53,15.54,104929.0,15.54,15.54,15.53,15.54,104929.0
2018-05-21 13:40:00,15.53,15.54,15.53,15.54,96696.0,15.53,15.54,15.53,15.54,96696.0
2018-05-21 13:50:00,15.53,15.55,15.53,15.55,45012.0,15.53,15.55,15.53,15.55,45012.0
2018-05-21 14:00:00,15.54,15.55,15.53,15.54,104991.0,15.54,15.55,15.53,15.54,104991.0
2018-05-21 14:10:00,15.54,15.54,15.53,15.54,80476.0,15.54,15.54,15.53,15.54,80476.0
2018-05-21 14:20:00,15.53,15.54,15.52,15.52,89070.0,15.53,15.54,15.52,15.52,89070.0
2018-05-21 14:30:00,15.53,15.54,15.52,15.53,68125.0,15.53,15.54,15.52,15.53,68125.0
2018-05-21 14:40:00,15.54,15.54,15.53,15.54,24642.0,15.54,15.54,15.53,15.54,24642.0
2018-05-21 14:50:00,15.54,15.55,15.53,15.54,112860.0,15.54,15.55,15.53,15.54,112860.0
2018-05-21 15:00:00,15.53,15.55,15.53,15.54,98946.0,15.53,15.55,15.53,15.54,98946.0
2018-05-21 15:10:00,15.53,15.56,15.53,15.54,124603.0,15.53,15.56,15.53,15.54,124603.0
2018-05-21 15:20:00,15.54,15.55,15.54,15.54,63364.0,15.54,15.55,15.54,15.54,63364.0
2018-05-21 15:30:00,15.54,15.55,15.54,15.55,119540.0,15.54,15.55,15.54,15.55,119540.0
2018-05-21 15:40:00,15.54,15.55,15.54,15.54,82860.0,15.54,15.55,15.54,15.54,82860.0
2018-05-21 15:50:00,15.55,15.55,15.53,15.54,336932.0,15.55,15.55,15.53,15.54,336932.0
2018-05-22 09:30:00,15.66,15.69,15.66,15.68,435870.0,15.66,15.69,15.66,15.68,435870.0
2018-05-22 09:40:00,15.68,15.68,15.64,15.64,247316.0,15.68,15.68,15.64,15.64,247316.0
2018-05-22 09:50:00,15.65,15.66,15.63,15.65,168764.0,15.65,15.66,15.63,15.65,168764.0
2018-05-22 10:00:00,15.65,15.65,15.59,15.59,555705.0,15.65,15.65,15.59,15.59,555705.0
2018-05-22 10:10:00,15.59,15.6,15.55,15.57,184295.0,15.59,15.6,15.55,15.57,184295.0
2018-05-22 10:20:00,15.56,15.58,15.56,15.58,145014.0,15.56,15.58,15.56,15.58,145014.0
2018-05-22 10:30:00,15.58,15.61,15.57,15.6,190955.0,15.58,15.61,15.57,15.6,190955.0
2018-05-22 10:40:00,15.6,15.62,15.6,15.61,97804.0,15.6,15.62,15.6,15.61,97804.0
2018-05-22 10:50:00,15.61,15.62,15.6,15.62,95792.0,15.61,15.62,15.6,15.62,95792.0
2018-05-22 11:00:00,15.62,15.63,15.6,15.62,67388.0,15.62,15.63,15.6,15.62,67388.0
2018-05-22 11:10:00,15.62,15.63,15.6,15.6,42659.0,15.62,15.63,15.6,15.6,42659.0
2018-05-22 11:20:00,15.61,15.63,15.6,15.6,106343.0,15.61,15.63,15.6,15.6,106343.0
2018-05-22 11:30:00,15.6,15.62,15.6,15.61,68878.0,15.6,15.62,15.6,15.61,68878.0
2018-05-22 11:40:00,15.62,15.63,15.61,15.61,190660.0,15.62,15.63,15.61,15.61,190660.0
2018-05-22 11:50:00,15.62,15.62,15.6,15.61,55742.0,15.62,15.62,15.6,15.61,55742.0
2018-05-22 12:00:00,15.61,15.63,15.61,15.62,58825.0,15.61,15.63,15.61,15.62,58825.0
2018-05-22 12:10:00,15.62,15.63,15.6,15.61,63706.0,15.62,15.63,15.6,15.61,63706.0
2018-05-22 12:20:00,15.61,15.62,15.6,15.61,41142.0,15.61,15.62,15.6,15.61,41142.0
2018-05-22 12:30:00,15.6,15.62,15.6,15.62,52649.0,15.6,15.62,15.6,15.62,52649.0
2018-05-22 12:40:00,15.62,15.62,15.61,15.62,74406.0,15.62,15.62,15.61,15.62,74406.0
2018-05-22 12:50:00,15.62,15.62,15.61,15.61,25434.0,15.62,15.62,15.61,15.61,25434.0
2018-05-22 13:00:00,15.61,15.61,15.58,15.59,110678.0,15.61,15.61,15.58,15.59,110678.0
2018-05-22 13:10:00,15.59,15.6,15.57,15.58,80710.0,15.59,15.6,15.57,15.58,80710.0
2018-05-22 13:20:00,15.58,15.6,15.57,15.6,187721.0,15.58,15.6,15.57,15.6,187721.0
2018-05-22 13:30:00,15.6,15.6,15.58,15.6,52413.0,15.6,15.6,15.58,15.6,52413.0
2018-05-22 13:40:00,15.59,15.61,15.59,15.59,94016.0,15.59,15.61,15.59,15.59,94016.0
2018-05-22 13:50:00,15.6,15.6,15.59,15.6,32048.0,15.6,15.6,15.59,15.6,32048.0
2018-05-22 14:00:00,15.6,15.6,15.57,15.59,121378.0,15.6,15.6,15.57,15.59,121378.0
2018-05-22 14:10:00,15.59,15.6,15.57,15.59,105906.0,15.59,15.6,15.57,15.59,105906.0
2018-05-22 14:20:00,15.6,15.6,15.59,15.6,15269.0,15.6,15.6,15.59,15.6,15269.0
2018-05-22 14:30:00,15.6,15.61,15.59,15.61,44104.0,15.6,15.61,15.59,15.61,44104.0
2018-05-22 14:40:00,15.61,15.61,15.59,15.61,168250.0,15.61,15.61,15.59,15.61,168250.0
2018-05-22 14:50:00,15.61,15.61,15.57,15.58,182857.0,15.61,15.61,15.57,15.58,182857.0
2018-05-22 15:00:00,15.58,15.59,15.57,15.58,137857.0,15.58,15.59,15.57,15.58,137857.0
2018-05-22 15:10:00,15.58,15.59,15.57,15.58,219493.0,15.58,15.59,15.57,15.58,219493.0
2018-05-22 15:20:00,15.58,15.59,15.57,15.59,66071.0,15.58,15.59,15.57,15.59,66071.0
2018-05-22 15:30:00,15.58,15.59,15.57,15.57,84732.0,15.58,15.59,15.57,15.57,84732.0
2018-05-22 15:40:00,15.57,15.58,15.56,15.57,125610.0,15.57,15.58,15.56,15.57,125610.0
2018-05-22 15:50:00,15.58,15.59,15.57,15.59,383794.0,15.58,15.59,15.57,15.59,383794.0
2018-05-23 09:30:00,15.4,15.42,15.37,15.4,595578.0,15.4,15.42,15.37,15.4,595578.0
2018-05-23 09:40:00,15.39,15.4,15.38,15.39,196549.0,15.39,15.4,15.38,15.39,196549.0
2018-05-23 09:50:00,15.39,15.41,15.38,15.4,233644.0,15.39,15.41,15.38,15.4,233644.0
2018-05-23 10:00:00,15.4,15.42,15.39,15.41,180698.0,15.4,15.42,15.39,15.41,180698.0
2018-05-23 10:10:00,15.42,15.44,15.41,15.44,137760.0,15.42,15.44,15.41,15.44,137760.0
2018-05-23 10:20:00,15.44,15.45,15.41,15.44,227363.0,15.44,15.45,15.41,15.44,227363.0
2018-05-23 10:30:00,15.44,15.44,15.4,15.41,307414.0,15.44,15.44,15.4,15.41,307414.0
2018-05-23 10:40:00,15.41,15.42,15.4,15.4,148870.0,15.41,15.42,15.4,15.4,148870.0
2018-05-23 10:50:00,15.4,15.43,15.4,15.41,407558.0,15.4,15.43,15.4,15.41,407558.0
2018-05-23 11:00:00,15.41,15.42,15.4,15.42,146433.0,15.41,15.42,15.4,15.42,146433.0
2018-05-23 11:10:00,15.42,15.47,15.42,15.45,431353.0,15.42,15.47,15.42,15.45,431353.0
2018-05-23 11:20:00,15.45,15.46,15.43,15.45,166922.0,15.45,15.46,15.43,15.45,166922.0
2018-05-23 11:30:00,15.45,15.47,15.44,15.45,184772.0,15.45,15.47,15.44,15.45,184772.0
2018-05-23 11:40:00,15.45,15.47,15.44,15.45,69455.0,15.45,15.47,15.44,15.45,69455.0
2018-05-23 11:50:00,15.46,15.46,15.43,15.44,154760.0,15.46,15.46,15.43,15.44,154760.0
2018-05-23 12:00:00,15.44,15.45,15.43,15.45,29701.0,15.44,15.45,15.43,15.45,29701.0
2018-05-23 12:10:00,15.45,15.47,15.44,15.46,73494.0,15.45,15.47,15.44,15.46,73494.0
2018-05-23 12:20:00,15.46,15.47,15.45,15.46,192514.0,15.46,15.47,15.45,15.46,192514.0
2018-05-23 12:30:00,15.45,15.47,15.45,15.47,76559.0,15.45,15.47,15.45,15.47,76559.0
2018-05-23 12:40:00,15.47,15.47,15.45,15.46,102691.0,15.47,15.47,15.45,15.46,102691.0
2018-05-23 12:50:00,15.46,15.47,15.45,15.46,115220.0,15.46,15.47,15.45,15.46,115220.0
2018-05-23 13:00:00,15.45,15.46,15.45,15.45,62094.0,15.45,15.46,15.45,15.45,62094.0
2018-05-23 13:10:00,15.46,15.47,15.45,15.45,53337.0,15.46,15.47,15.45,15.45,53337.0
2018-05-23 13:20:00,15.45,15.46,15.43,15.44,45997.0,15.45,15.46,15.43,15.44,45997.0
2018-05-23 13:30:00,15.44,15.44,15.42,15.43,74635.0,15.44,15.44,15.42,15.43,74635.0
2018-05-23 13:40:00,15.43,15.44,15.42,15.43,66857.0,15.43,15.44,15.42,15.43,66857.0
2018-05-23 13:50:00,15.42,15.44,15.42,15.44,282364.0,15.42,15.44,15.42,15.44,282364.0
2018-05-23 14:00:00,15.43,15.48,15.43,15.47,562384.0,15.43,15.48,15.43,15.47,562384.0
2018-05-23 14:10:00,15.47,15.48,15.44,15.47,245241.0,15.47,15.48,15.44,15.47,245241.0
2018-05-23 14:20:00,15.47,15.51,15.47,15.51,152934.0,15.47,15.51,15.47,15.51,152934.0
2018-05-23 14:30:00,15.51,15.52,15.47,15.48,231498.0,15.51,15.52,15.47,15.48,231498.0
2018-05-23 14:40:00,15.48,15.51,15.47,15.51,74057.0,15.48,15.51,15.47,15.51,74057.0
2018-05-23 14:50:00,15.51,15.53,15.5,15.51,119890.0,15.51,15.53,15.5,15.51,119890.0
2018-05-23 15:00:00,15.51,15.53,15.49,15.5,203695.0,15.51,15.53,15.49,15.5,203695.0
2018-05-23 15:10:00,15.5,15.5,15.48,15.5,122160.0,15.5,15.5,15.48,15.5,122160.0
2018-05-23 15:20:00,15.5,15.5,15.48,15.5,117173.0,15.5,15.5,15.48,15.5,117173.0
2018-05-23 15:30:00,15.5,15.51,15.49,15.51,43177.0,15.5,15.51,15.49,15.51,43177.0
2018-05-23 15:40:00,15.51,15.51,15.49,15.5,91190.0,15.51,15.51,15.49,15.5,91190.0
2018-05-23 15:50:00,15.5,15.5,15.49,15.5,215494.0,15.5,15.5,15.49,15.5,215494.0
2018-05-24 09:30:00,15.61,15.62,15.59,15.61,337805.0,15.61,15.62,15.59,15.61,337805.0
2018-05-24 09:40:00,15.61,15.63,15.6,15.62,244077.0,15.61,15.63,15.6,15.62,244077.0
2018-05-24 09:50:00,15.62,15.68,15.62,15.67,473930.0,15.62,15.68,15.62,15.67,473930.0
2018-05-24 10:00:00,15.66,15.69,15.66,15.67,400759.0,15.66,15.69,15.66,15.67,400759.0
2018-05-24 10:10:00,15.67,15.68,15.65,15.66,228727.0,15.67,15.68,15.65,15.66,228727.0
2018-05-24 10:20:00,15.66,15.68,15.65,15.66,204612.0,15.66,15.68,15.65,15.66,204612.0
2018-05-24 10:30:00,15.65,15.68,15.65,15.67,205532.0,15.65,15.68,15.65,15.67,205532.0
2018-05-24 10:40:00,15.67,15.68,15.64,15.65,132008.0,15.67,15.68,15.64,15.65,132008.0
2018-05-24 10:50:00,15.65,15.65,15.63,15.65,91830.0,15.65,15.65,15.63,15.65,91830.0
2018-05-24 11:00:00,15.65,15.67,15.64,15.65,174528.0,15.65,15.67,15.64,15.65,174528.0
2018-05-24 11:10:00,15.66,15.66,15.64,15.66,136213.0,15.66,15.66,15.64,15.66,136213.0
2018-05-24 11:20:00,15.66,15.66,15.64,15.65,194172.0,15.66,15.66,15.64,15.65,194172.0
2018-05-24 11:30:00,15.65,15.67,15.65,15.65,103950.0,15.65,15.67,15.65,15.65,103950.0
2018-05-24 11:40:00,15.66,15.67,15.65,15.66,110301.0,15.66,15.67,15.65,15.66,110301.0
2018-05-24 11:50:00,15.67,15.67,15.65,15.66,87836.0,15.67,15.67,15.65,15.66,87836.0
2018-05-24 12:00:00,15.66,15.66,15.64,15.66,89533.0,15.66,15.66,15.64,15.66,89533.0
2018-05-24 12:10:00,15.66,15.66,15.65,15.66,116888.0,15.66,15.66,15.65,15.66,116888.0
2018-05-24 12:20:00,15.66,15.68,15.65,15.67,281146.0,15.66,15.68,15.65,15.67,281146.0
2018-05-24 12:30:00,15.67,15.68,15.67,15.68,35440.0,15.67,15.68,15.67,15.68,35440.0
2018-05-24 12:40:00,15.68,15.69,15.67,15.68,121598.0,15.68,15.69,15.67,15.68,121598.0
2018-05-24 12:50:00,15.69,15.69,15.67,15.68,51709.0,15.69,15.69,15.67,15.68,51709.0
2018-05-24 13:00:00,15.68,15.69,15.67,15.69,70293.0,15.68,15.69,15.67,15.69,70293.0
2018-05-24 13:10:00,15.69,15.72,15.68,15.71,475831.0,15.69,15.72,15.68,15.71,475831.0
2018-05-24 13:20:00,15.7,15.71,15.68,15.69,238238.0,15.7,15.71,15.68,15.69,238238.0
2018-05-24 13:30:00,15.69,15.69,15.68,15.69,78654.0,15.69,15.69,15.68,15.69,78654.0
2018-05-24 13:40:00,15.68,15.71,15.68,15.71,85669.0,15.68,15.71,15.68,15.71,85669.0
2018-05-24 13:50:00,15.7,15.71,15.7,15.7,66165.0,15.7,15.71,15.7,15.7,66165.0
2018-05-24 14:00:00,15.7,15.71,15.7,15.7,42877.0,15.7,15.71,15.7,15.7,42877.0
2018-05-24 14:10:00,15.7,15.71,15.7,15.7,38621.0,15.7,15.71,15.7,15.7,38621.0
2018-05-24 14:20:00,15.7,15.7,15.69,15.7,49885.0,15.7,15.7,15.69,15.7,49885.0
2018-05-24 14:30:00,15.7,15.7,15.69,15.7,60660.0,15.7,15.7,15.69,15.7,60660.0
2018-05-24 14:40:00,15.7,15.71,15.69,15.71,144442.0,15.7,15.71,15.69,15.71,144442.0
2018-05-24 14:50:00,15.71,15.71,15.69,15.7,132422.0,15.71,15.71,15.69,15.7,132422.0
2018-05-24 15:00:00,15.7,15.71,15.69,15.71,129709.0,15.7,15.71,15.69,15.71,129709.0
2018-05-24 15:10:00,15.71,15.71,15.7,15.7,44643.0,15.71,15.71,15.7,15.7,44643.0
2018-05-24 15:20:00,15.7,15.72,15.7,15.72,151925.0,15.7,15.72,15.7,15.72,151925.0
2018-05-24 15:30:00,15.72,15.72,15.71,15.71,214372.0,15.72,15.72,15.71,15.71,214372.0
2018-05-24 15:40:00,15.71,15.72,15.7,15.71,287645.0,15.71,15.72,15.7,15.71,287645.0
2018-05-24 15:50:00,15.7,15.71,15.68,15.69,620866.0,15.7,15.71,15.68,15.69,620866.0
2018-05-25 09:30:00,15.65,15.67,15.62,15.63,225025.0,15.65,15.67,15.62,15.63,225025.0
2018-05-25 09:40:00,15.63,15.64,15.58,15.58,313211.0,15.63,15.64,15.58,15.58,313211.0
2018-05-25 09:50:00,15.59,15.59,15.56,15.59,190933.0,15.59,15.59,15.56,15.59,190933.0
2018-05-25 10:00:00,15.59,15.6,15.57,15.6,142810.0,15.59,15.6,15.57,15.6,142810.0
2018-05-25 10:10:00,15.6,15.62,15.57,15.59,248811.0,15.6,15.62,15.57,15.59,248811.0
2018-05-25 10:20:00,15.6,15.61,15.58,15.59,216773.0,15.6,15.61,15.58,15.59,216773.0
2018-05-25 10:30:00,15.59,15.6,15.57,15.58,132423.0,15.59,15.6,15.57,15.58,132423.0
2018-05-25 10:40:00,15.58,15.59,15.52,15.54,395475.0,15.58,15.59,15.52,15.54,395475.0
2018-05-25 10:50:00,15.54,15.55,15.52,15.54,304554.0,15.54,15.55,15.52,15.54,304554.0
2018-05-25 11:00:00,15.55,15.56,15.54,15.56,100922.0,15.55,15.56,15.54,15.56,100922.0
2018-05-25 11:10:00,15.56,15.58,15.55,15.58,72829.0,15.56,15.58,15.55,15.58,72829.0
2018-05-25 11:20:00,15.57,15.57,15.55,15.57,113810.0,15.57,15.57,15.55,15.57,113810.0
2018-05-25 11:30:00,15.57,15.58,15.56,15.58,43238.0,15.57,15.58,15.56,15.58,43238.0
2018-05-25 11:40:00,15.58,15.59,15.57,15.58,148207.0,15.58,15.59,15.57,15.58,148207.0
2018-05-25 11:50:00,15.58,15.59,15.57,15.57,78461.0,15.58,15.59,15.57,15.57,78461.0
2018-05-25 12:00:00,15.57,15.58,15.56,15.57,70876.0,15.57,15.58,15.56,15.57,70876.0
2018-05-25 12:10:00,15.57,15.58,15.57,15.57,27189.0,15.57,15.58,15.57,15.57,27189.0
2018-05-25 12:20:00,15.57,15.58,15.56,15.57,29622.0,15.57,15.58,15.56,15.57,29622.0
2018-05-25 12:30:00,15.57,15.57,15.55,15.56,36481.0,15.57,15.57,15.55,15.56,36481.0
2018-05-25 12:40:00,15.55,15.58,15.55,15.57,50424.0,15.55,15.58,15.55,15.57,50424.0
2018-05-25 12:50:00,15.57,15.58,15.56,15.56,90837.0,15.57,15.58,15.56,15.56,90837.0
2018-05-25 13:00:00,15.56,15.57,15.55,15.57,48306.0,15.56,15.57,15.55,15.57,48306.0
2018-05-25 13:10:00,15.57,15.57,15.56,15.56,49184.0,15.57,15.57,15.56,15.56,49184.0
2018-05-25 13:20:00,15.56,15.57,15.55,15.57,84116.0,15.56,15.57,15.55,15.57,84116.0
2018-05-25 13:30:00,15.56,15.56,15.55,15.56,43318.0,15.56,15.56,15.55,15.56,43318.0
2018-05-25 13:40:00,15.55,15.56,15.55,15.56,32276.0,15.55,15.56,15.55,15.56,32276.0
2018-05-25 13:50:00,15.56,15.56,15.55,15.56,32855.0,15.56,15.56,15.55,15.56,32855.0
2018-05-25 14:00:00,15.56,15.56,15.55,15.56,24982.0,15.56,15.56,15.55,15.56,24982.0
2018-05-25 14:10:00,15.56,15.56,15.55,15.56,81664.0,15.56,15.56,15.55,15.56,81664.0
2018-05-25 14:20:00,15.56,15.57,15.55,15.57,92961.0,15.56,15.57,15.55,15.57,92961.0
2018-05-25 14:30:00,15.56,15.57,15.56,15.56,54706.0,15.56,15.57,15.56,15.56,54706.0
2018-05-25 14:40:00,15.56,15.56,15.54,15.55,94139.0,15.56,15.56,15.54,15.55,94139.0
2018-05-25 14:50:00,15.54,15.56,15.54,15.55,87200.0,15.54,15.56,15.54,15.55,87200.0
2018-05-25 15:00:00,15.55,15.56,15.54,15.54,48089.0,15.55,15.56,15.54,15.54,48089.0
2018-05-25 15:10:00,15.54,15.55,15.54,15.54,118087.0,15.54,15.55,15.54,15.54,118087.0
2018-05-25 15:20:00,15.54,15.55,15.53,15.54,531715.0,15.54,15.55,15.53,15.54,531715.0
2018-05-25 15:30:00,15.54,15.55,15.53,15.54,118067.0,15.54,15.55,15.53,15.54,118067.0
2018-05-25 15:40:00,15.54,15.55,15.53,15.54,211504.0,15.54,15.55,15.53,15.54,211504.0
2018-05-25 15:50:00,15.54,15.54,15.53,15.54,244006.0,15.54,15.54,15.53,15.54,244006.0
2018-05-29 09:30:00,15.42,15.44,15.41,15.42,554072.0,15.42,15.44,15.41,15.42,554072.0
2018-05-29 09:40:00,15.42,15.42,15.39,15.41,431153.0,15.42,15.42,15.39,15.41,431153.0
2018-05-29 09:50:00,15.41,15.42,15.4,15.41,458369.0,15.41,15.42,15.4,15.41,458369.0
2018-05-29 10:00:00,15.41,15.46,15.4,15.45,590120.0,15.41,15.46,15.4,15.45,590120.0
2018-05-29 10:10:00,15.45,15.46,15.44,15.45,246975.0,15.45,15.46,15.44,15.45,246975.0
2018-05-29 10:20:00,15.45,15.46,15.43,15.45,241739.0,15.45,15.46,15.43,15.45,241739.0
2018-05-29 10:30:00,15.46,15.46,15.42,15.44,293420.0,15.46,15.46,15.42,15.44,293420.0
2018-05-29 10:40:00,15.44,15.5,15.43,15.5,1151440.0,15.44,15.5,15.43,15.5,1151440.0
2018-05-29 10:50:00,15.5,15.51,15.46,15.48,242217.0,15.5,15.51,15.46,15.48,242217.0
2018-05-29 11:00:00,15.48,15.48,15.45,15.46,276676.0,15.48,15.48,15.45,15.46,276676.0
2018-05-29 11:10:00,15.46,15.47,15.44,15.45,192453.0,15.46,15.47,15.44,15.45,192453.0
2018-05-29 11:20:00,15.45,15.47,15.45,15.46,242732.0,15.45,15.47,15.45,15.46,242732.0
2018-05-29 11:30:00,15.46,15.47,15.44,15.46,413012.0,15.46,15.47,15.44,15.46,413012.0
2018-05-29 11:40:00,15.46,15.48,15.45,15.46,371661.0,15.46,15.48,15.45,15.46,371661.0
2018-05-29 11:50:00,15.46,15.47,15.43,15.45,296365.0,15.46,15.47,15.43,15.45,296365.0
2018-05-29 12:00:00,15.45,15.46,15.44,15.46,186182.0,15.45,15.46,15.44,15.46,186182.0
2018-05-29 12:10:00,15.46,15.47,15.45,15.46,95996.0,15.46,15.47,15.45,15.46,95996.0
2018-05-29 12:20:00,15.46,15.48,15.45,15.46,117684.0,15.46,15.48,15.45,15.46,117684.0
2018-05-29 12:30:00,15.46,15.48,15.45,15.46,93789.0,15.46,15.48,15.45,15.46,93789.0
2018-05-29 12:40:00,15.45,15.46,15.44,15.45,125277.0,15.45,15.46,15.44,15.45,125277.0
2018-05-29 12:50:00,15.45,15.46,15.44,15.46,81924.0,15.45,15.46,15.44,15.46,81924.0
2018-05-29 13:00:00,15.46,15.46,15.45,15.46,65801.0,15.46,15.46,15.45,15.46,65801.0
2018-05-29 13:10:00,15.46,15.46,15.42,15.43,247606.0,15.46,15.46,15.42,15.43,247606.0
2018-05-29 13:20:00,15.42,15.43,15.4,15.41,311467.0,15.42,15.43,15.4,15.41,311467.0
2018-05-29 13:30:00,15.41,15.44,15.41,15.43,67278.0,15.41,15.44,15.41,15.43,67278.0
2018-05-29 13:40:00,15.44,15.44,15.42,15.44,138791.0,15.44,15.44,15.42,15.44,138791.0
2018-05-29 13:50:00,15.44,15.45,15.43,15.45,112110.0,15.44,15.45,15.43,15.45,112110.0
2018-05-29 14:00:00,15.45,15.45,15.43,15.45,51338.0,15.45,15.45,15.43,15.45,51338.0
2018-05-29 14:10:00,15.45,15.47,15.44,15.46,133932.0,15.45,15.47,15.44,15.46,133932.0
2018-05-29 14:20:00,15.46,15.48,15.45,15.47,67387.0,15.46,15.48,15.45,15.47,67387.0
2018-05-29 14:30:00,15.48,15.48,15.45,15.47,172641.0,15.48,15.48,15.45,15.47,172641.0
2018-05-29 14:40:00,15.46,15.47,15.45,15.46,32953.0,15.46,15.47,15.45,15.46,32953.0
2018-05-29 14:50:00,15.46,15.48,15.44,15.44,116226.0,15.46,15.48,15.44,15.44,116226.0
2018-05-29 15:00:00,15.45,15.45,15.43,15.45,94910.0,15.45,15.45,15.43,15.45,94910.0
2018-05-29 15:10:00,15.45,15.46,15.44,15.45,48974.0,15.45,15.46,15.44,15.45,48974.0
2018-05-29 15:20:00,15.45,15.45,15.44,15.45,30807.0,15.45,15.45,15.44,15.45,30807.0
2018-05-29 15:30:00,15.45,15.46,15.44,15.46,150720.0,15.45,15.46,15.44,15.46,150720.0
2018-05-29 15:40:00,15.46,15.46,15.44,15.45,174431.0,15.46,15.46,15.44,15.45,174431.0
2018-05-29 15:50:00,15.45,15.45,15.44,15.44,320841.0,15.45,15.45,15.44,15.44,320841.0
2018-05-30 09:30:00,15.48,15.51,15.47,15.49,306603.0,15.48,15.51,15.47,15.49,306603.0
2018-05-30 09:40:00,15.49,15.52,15.48,15.5,201096.0,15.49,15.52,15.48,15.5,201096.0
2018-05-30 09:50:00,15.5,15.51,15.47,15.48,101410.0,15.5,15.51,15.47,15.48,101410.0
2018-05-30 10:00:00,15.48,15.5,15.47,15.48,77025.0,15.48,15.5,15.47,15.48,77025.0
2018-05-30 10:10:00,15.48,15.5,15.47,15.49,252254.0,15.48,15.5,15.47,15.49,252254.0
2018-05-30 10:20:00,15.49,15.51,15.48,15.49,192544.0,15.49,15.51,15.48,15.49,192544.0
2018-05-30 10:30:00,15.48,15.5,15.47,15.49,167837.0,15.48,15.5,15.47,15.49,167837.0
2018-05-30 10:40:00,15.49,15.5,15.48,15.49,132993.0,15.49,15.5,15.48,15.49,132993.0
2018-05-30 10:50:00,15.49,15.5,15.48,15.49,70232.0,15.49,15.5,15.48,15.49,70232.0
2018-05-30 11:00:00,15.48,15.5,15.48,15.48,96737.0,15.48,15.5,15.48,15.48,96737.0
2018-05-30 11:10:00,15.48,15.51,15.48,15.5,137915.0,15.48,15.51,15.48,15.5,137915.0
2018-05-30 11:20:00,15.51,15.51,15.49,15.5,107069.0,15.51,15.51,15.49,15.5,107069.0
2018-05-30 11:30:00,15.5,15.52,15.5,15.51,109841.0,15.5,15.52,15.5,15.51,109841.0
2018-05-30 11:40:00,15.5,15.52,15.49,15.51,127804.0,15.5,15.52,15.49,15.51,127804.0
2018-05-30 11:50:00,15.52,15.56,15.51,15.55,430973.0,15.52,15.56,15.51,15.55,430973.0
2018-05-30 12:00:00,15.56,15.59,15.55,15.57,467989.0,15.56,15.59,15.55,15.57,467989.0
2018-05-30 12:10:00,15.57,15.57,15.56,15.57,76438.0,15.57,15.57,15.56,15.57,76438.0
2018-05-30 12:20:00,15.56,15.56,15.54,15.54,35558.0,15.56,15.56,15.54,15.54,35558.0
2018-05-30 12:30:00,15.54,15.55,15.51,15.53,141774.0,15.54,15.55,15.51,15.53,141774.0
2018-05-30 12:40:00,15.53,15.54,15.52,15.53,80575.0,15.53,15.54,15.52,15.53,80575.0
2018-05-30 12:50:00,15.53,15.55,15.52,15.54,39376.0,15.53,15.55,15.52,15.54,39376.0
2018-05-30 13:00:00,15.54,15.55,15.53,15.54,87825.0,15.54,15.55,15.53,15.54,87825.0
2018-05-30 13:10:00,15.53,15.55,15.53,15.54,111275.0,15.53,15.55,15.53,15.54,111275.0
2018-05-30 13:20:00,15.55,15.56,15.54,15.56,153258.0,15.55,15.56,15.54,15.56,153258.0
2018-05-30 13:30:00,15.56,15.56,15.55,15.56,68618.0,15.56,15.56,15.55,15.56,68618.0
2018-05-30 13:40:00,15.56,15.57,15.54,15.54,45058.0,15.56,15.57,15.54,15.54,45058.0
2018-05-30 13:50:00,15.54,15.54,15.53,15.53,57773.0,15.54,15.54,15.53,15.53,57773.0
2018-05-30 14:00:00,15.53,15.54,15.52,15.52,43147.0,15.53,15.54,15.52,15.52,43147.0
2018-05-30 14:10:00,15.52,15.54,15.52,15.53,61727.0,15.52,15.54,15.52,15.53,61727.0
2018-05-30 14:20:00,15.52,15.53,15.52,15.53,39634.0,15.52,15.53,15.52,15.53,39634.0
2018-05-30 14:30:00,15.53,15.53,15.52,15.53,27552.0,15.53,15.53,15.52,15.53,27552.0
2018-05-30 14:40:00,15.53,15.54,15.52,15.54,36978.0,15.53,15.54,15.52,15.54,36978.0
2018-05-30 14:50:00,15.54,15.55,15.53,15.55,52587.0,15.54,15.55,15.53,15.55,52587.0
2018-05-30 15:00:00,15.55,15.55,15.54,15.54,30610.0,15.55,15.55,15.54,15.54,30610.0
2018-05-30 15:10:00,15.55,15.55,15.54,15.54,55220.0,15.55,15.55,15.54,15.54,55220.0
2018-05-30 15:20:00,15.55,15.55,15.54,15.54,36214.0,15.55,15.55,15.54,15.54,36214.0
2018-05-30 15:30:00,15.54,15.55,15.54,15.54,39482.0,15.54,15.55,15.54,15.54,39482.0
2018-05-30 15:40:00,15.54,15.55,15.54,15.55,39721.0,15.54,15.55,15.54,15.55,39721.0
2018-05-30 15:50:00,15.54,15.56,15.54,15.56,232150.0,15.54,15.56,15.54,15.56,232150.0
2018-05-31 09:30:00,15.53,15.58,15.53,15.57,175010.0,15.53,15.58,15.53,15.57,175010.0
2018-05-31 09:40:00,15.58,15.58,15.54,15.56,169925.0,15.58,15.58,15.54,15.56,169925.0
2018-05-31 09:50:00,15.56,15.58,15.54,15.56,128641.0,15.56,15.58,15.54,15.56,128641.0
2018-05-31 10:00:00,15.56,15.6,15.56,15.57,252406.0,15.56,15.6,15.56,15.57,252406.0
2018-05-31 10:10:00,15.58,15.59,15.57,15.59,182866.0,15.58,15.59,15.57,15.59,182866.0
2018-05-31 10:20:00,15.58,15.59,15.57,15.59,101389.0,15.58,15.59,15.57,15.59,101389.0
2018-05-31 10:30:00,15.59,15.6,15.57,15.58,145790.0,15.59,15.6,15.57,15.58,145790.0
2018-05-31 10:40:00,15.58,15.58,15.55,15.56,71356.0,15.58,15.58,15.55,15.56,71356.0
2018-05-31 10:50:00,15.56,15.59,15.55,15.57,193351.0,15.56,15.59,15.55,15.57,193351.0
2018-05-31 11:00:00,15.57,15.57,15.54,15.56,125987.0,15.57,15.57,15.54,15.56,125987.0
2018-05-31 11:10:00,15.56,15.56,15.53,15.54,191683.0,15.56,15.56,15.53,15.54,191683.0
2018-05-31 11:20:00,15.54,15.55,15.52,15.53,108162.0,15.54,15.55,15.52,15.53,108162.0
2018-05-31 11:30:00,15.54,15.54,15.52,15.54,129815.0,15.54,15.54,15.52,15.54,129815.0
2018-05-31 11:40:00,15.54,15.55,15.52,15.54,174007.0,15.54,15.55,15.52,15.54,174007.0
2018-05-31 11:50:00,15.54,15.54,15.53,15.53,84528.0,15.54,15.54,15.53,15.53,84528.0
2018-05-31 12:00:00,15.54,15.54,15.53,15.53,268473.0,15.54,15.54,15.53,15.53,268473.0
2018-05-31 12:10:00,15.54,15.54,15.53,15.53,24574.0,15.54,15.54,15.53,15.53,24574.0
2018-05-31 12:20:00,15.53,15.54,15.53,15.54,20252.0,15.53,15.54,15.53,15.54,20252.0
2018-05-31 12:30:00,15.54,15.55,15.53,15.54,195597.0,15.54,15.55,15.53,15.54,195597.0
2018-05-31 12:40:00,15.54,15.55,15.54,15.54,38278.0,15.54,15.55,15.54,15.54,38278.0
2018-05-31 12:50:00,15.55,15.55,15.52,15.54,66776.0,15.55,15.55,15.52,15.54,66776.0
2018-05-31 13:00:00,15.53,15.54,15.52,15.54,96970.0,15.53,15.54,15.52,15.54,96970.0
2018-05-31 13:10:00,15.53,15.55,15.51,15.52,225186.0,15.53,15.55,15.51,15.52,225186.0
2018-05-31 13:20:00,15.52,15.52,15.47,15.5,359905.0,15.52,15.52,15.47,15.5,359905.0
2018-05-31 13:30:00,15.5,15.51,15.49,15.51,44945.0,15.5,15.51,15.49,15.51,44945.0
2018-05-31 13:40:00,15.5,15.51,15.49,15.5,89417.0,15.5,15.51,15.49,15.5,89417.0
2018-05-31 13:50:00,15.5,15.5,15.49,15.49,24462.0,15.5,15.5,15.49,15.49,24462.0
2018-05-31 14:00:00,15.49,15.49,15.47,15.49,129217.0,15.49,15.49,15.47,15.49,129217.0
2018-05-31 14:10:00,15.48,15.49,15.48,15.48,111832.0,15.48,15.49,15.48,15.48,111832.0
2018-05-31 14:20:00,15.48,15.48,15.46,15.47,173510.0,15.48,15.48,15.46,15.47,173510.0
2018-05-31 14:30:00,15.47,15.48,15.45,15.45,147221.0,15.47,15.48,15.45,15.45,147221.0
2018-05-31 14:40:00,15.46,15.48,15.45,15.47,192688.0,15.46,15.48,15.45,15.47,192688.0
2018-05-31 14:50:00,15.47,15.48,15.45,15.46,130149.0,15.47,15.48,15.45,15.46,130149.0
2018-05-31 15:00:00,15.46,15.47,15.45,15.46,97616.0,15.46,15.47,15.45,15.46,97616.0
2018-05-31 15:10:00,15.46,15.47,15.46,15.46,26874.0,15.46,15.47,15.46,15.46,26874.0
2018-05-31 15:20:00,15.46,15.47,15.45,15.46,72387.0,15.46,15.47,15.45,15.46,72387.0
2018-05-31 15:30:00,15.46,15.46,15.45,15.46,76203.0,15.46,15.46,15.45,15.46,76203.0
2018-05-31 15:40:00,15.45,15.46,15.45,15.45,71099.0,15.45,15.46,15.45,15.45,71099.0
2018-05-31 15:50:00,15.45,15.47,15.45,15.46,337855.0,15.45,15.47,15.45,15.46,337855.0
2018-06-01 09:30:00,15.46,15.47,15.44,15.45,242736.0,15.46,15.47,15.44,15.45,242736.0
2018-06-01 09:40:00,15.45,15.49,15.45,15.48,196396.0,15.45,15.49,15.45,15.48,196396.0
2018-06-01 09:50:00,15.48,15.51,15.48,15.49,137965.0,15.48,15.51,15.48,15.49,137965.0
2018-06-01 10:00:00,15.49,15.51,15.48,15.5,431583.0,15.49,15.51,15.48,15.5,431583.0
2018-06-01 10:10:00,15.5,15.5,15.45,15.47,598663.0,15.5,15.5,15.45,15.47,598663.0
2018-06-01 10:20:00,15.47,15.49,15.46,15.47,184526.0,15.47,15.49,15.46,15.47,184526.0
2018-06-01 10:30:00,15.47,15.48,15.45,15.46,245034.0,15.47,15.48,15.45,15.46,245034.0
2018-06-01 10:40:00,15.46,15.48,15.45,15.46,187889.0,15.46,15.48,15.45,15.46,187889.0
2018-06-01 10:50:00,15.47,15.5,15.47,15.5,135049.0,15.47,15.5,15.47,15.5,135049.0
2018-06-01 11:00:00,15.5,15.51,15.49,15.51,170322.0,15.5,15.51,15.49,15.51,170322.0
2018-06-01 11:10:00,15.5,15.54,15.5,15.52,386636.0,15.5,15.54,15.5,15.52,386636.0
2018-06-01 11:20:00,15.52,15.52,15.5,15.51,139983.0,15.52,15.52,15.5,15.51,139983.0
2018-06-01 11:30:00,15.51,15.52,15.49,15.5,112389.0,15.51,15.52,15.49,15.5,112389.0
2018-06-01 11:40:00,15.5,15.51,15.49,15.5,87702.0,15.5,15.51,15.49,15.5,87702.0
2018-06-01 11:50:00,15.5,15.52,15.49,15.5,51649.0,15.5,15.52,15.49,15.5,51649.0
2018-06-01 12:00:00,15.5,15.51,15.49,15.51,46999.0,15.5,15.51,15.49,15.51,46999.0
2018-06-01 12:10:00,15.5,15.52,15.49,15.5,200480.0,15.5,15.52,15.49,15.5,200480.0
2018-06-01 12:20:00,15.5,15.5,15.49,15.5,20907.0,15.5,15.5,15.49,15.5,20907.0
2018-06-01 12:30:00,15.51,15.51,15.5,15.5,65045.0,15.51,15.51,15.5,15.5,65045.0
2018-06-01 12:40:00,15.5,15.5,15.47,15.47,76588.0,15.5,15.5,15.47,15.47,76588.0
2018-06-01 12:50:00,15.47,15.48,15.46,15.47,82335.0,15.47,15.48,15.46,15.47,82335.0
2018-06-01 13:00:00,15.48,15.49,15.47,15.48,43748.0,15.48,15.49,15.47,15.48,43748.0
2018-06-01 13:10:00,15.48,15.48,15.46,15.47,88627.0,15.48,15.48,15.46,15.47,88627.0
2018-06-01 13:20:00,15.47,15.48,15.46,15.47,146229.0,15.47,15.48,15.46,15.47,146229.0
2018-06-01 13:30:00,15.48,15.48,15.46,15.47,32678.0,15.48,15.48,15.46,15.47,32678.0
2018-06-01 13:40:00,15.47,15.47,15.45,15.46,68382.0,15.47,15.47,15.45,15.46,68382.0
2018-06-01 13:50:00,15.46,15.46,15.45,15.46,58631.0,15.46,15.46,15.45,15.46,58631.0
2018-06-01 14:00:00,15.46,15.47,15.45,15.46,103432.0,15.46,15.47,15.45,15.46,103432.0
2018-06-01 14:10:00,15.46,15.47,15.45,15.45,49781.0,15.46,15.47,15.45,15.45,49781.0
2018-06-01 14:20:00,15.45,15.46,15.45,15.46,46839.0,15.45,15.46,15.45,15.46,46839.0
2018-06-01 14:30:00,15.46,15.46,15.44,15.44,95085.0,15.46,15.46,15.44,15.44,95085.0
2018-06-01 14:40:00,15.44,15.45,15.44,15.45,80753.0,15.44,15.45,15.44,15.45,80753.0
2018-06-01 14:50:00,15.45,15.45,15.42,15.43,213364.0,15.45,15.45,15.42,15.43,213364.0
2018-06-01 15:00:00,15.43,15.44,15.42,15.42,230698.0,15.43,15.44,15.42,15.42,230698.0
2018-06-01 15:10:00,15.43,15.43,15.41,15.43,131426.0,15.43,15.43,15.41,15.43,131426.0
2018-06-01 15:20:00,15.42,15.43,15.41,15.42,146385.0,15.42,15.43,15.41,15.42,146385.0
2018-06-01 15:30:00,15.41,15.43,15.41,15.42,124676.0,15.41,15.43,15.41,15.42,124676.0
2018-06-01 15:40:00,15.42,15.44,15.42,15.44,140176.0,15.42,15.44,15.42,15.44,140176.0
2018-06-01 15:50:00,15.44,15.44,15.43,15.43,405522.0,15.44,15.44,15.43,15.43,405522.0
2018-06-04 09:30:00,15.53,15.56,15.53,15.54,382394.0,15.53,15.56,15.53,15.54,382394.0
2018-06-04 09:40:00,15.54,15.55,15.5,15.51,193450.0,15.54,15.55,15.5,15.51,193450.0
2018-06-04 09:50:00,15.51,15.53,15.5,15.52,150307.0,15.51,15.53,15.5,15.52,150307.0
2018-06-04 10:00:00,15.52,15.53,15.49,15.5,209602.0,15.52,15.53,15.49,15.5,209602.0
2018-06-04 10:10:00,15.5,15.52,15.49,15.52,154909.0,15.5,15.52,15.49,15.52,154909.0
2018-06-04 10:20:00,15.52,15.52,15.49,15.51,178429.0,15.52,15.52,15.49,15.51,178429.0
2018-06-04 10:30:00,15.5,15.52,15.5,15.51,146985.0,15.5,15.52,15.5,15.51,146985.0
2018-06-04 10:40:00,15.51,15.52,15.5,15.52,98373.0,15.51,15.52,15.5,15.52,98373.0
2018-06-04 10:50:00,15.51,15.53,15.49,15.49,401297.0,15.51,15.53,15.49,15.49,401297.0
2018-06-04 11:00:00,15.49,15.5,15.47,15.48,47164.0,15.49,15.5,15.47,15.48,47164.0
2018-06-04 11:10:00,15.47,15.48,15.46,15.47,163658.0,15.47,15.48,15.46,15.47,163658.0
2018-06-04 11:20:00,15.47,15.48,15.47,15.47,43407.0,15.47,15.48,15.47,15.47,43407.0
2018-06-04 11:30:00,15.47,15.48,15.46,15.46,57885.0,15.47,15.48,15.46,15.46,57885.0
2018-06-04 11:40:00,15.47,15.48,15.46,15.48,67418.0,15.47,15.48,15.46,15.48,67418.0
2018-06-04 11:50:00,15.48,15.48,15.47,15.48,41874.0,15.48,15.48,15.47,15.48,41874.0
2018-06-04 12:00:00,15.48,15.48,15.46,15.47,80408.0,15.48,15.48,15.46,15.47,80408.0
2018-06-04 12:10:00,15.47,15.48,15.47,15.47,38167.0,15.47,15.48,15.47,15.47,38167.0
2018-06-04 12:20:00,15.47,15.48,15.46,15.48,58590.0,15.47,15.48,15.46,15.48,58590.0
2018-06-04 12:30:00,15.48,15.48,15.47,15.48,38188.0,15.48,15.48,15.47,15.48,38188.0
2018-06-04 12:40:00,15.48,15.48,15.47,15.48,16739.0,15.48,15.48,15.47,15.48,16739.0
2018-06-04 12:50:00,15.48,15.48,15.45,15.46,88224.0,15.48,15.48,15.45,15.46,88224.0
2018-06-04 13:00:00,15.46,15.47,15.45,15.46,55498.0,15.46,15.47,15.45,15.46,55498.0
2018-06-04 13:10:00,15.46,15.47,15.46,15.47,31113.0,15.46,15.47,15.46,15.47,31113.0
2018-06-04 13:20:00,15.46,15.47,15.45,15.46,209004.0,15.46,15.47,15.45,15.46,209004.0
2018-06-04 13:30:00,15.45,15.46,15.45,15.46,31708.0,15.45,15.46,15.45,15.46,31708.0
2018-06-04 13:40:00,15.46,15.46,15.45,15.46,14102.0,15.46,15.46,15.45,15.46,14102.0
2018-06-04 13:50:00,15.46,15.46,15.45,15.46,18847.0,15.46,15.46,15.45,15.46,18847.0
2018-06-04 14:00:00,15.46,15.46,15.45,15.46,25727.0,15.46,15.46,15.45,15.46,25727.0
2018-06-04 14:10:00,15.46,15.46,15.45,15.46,21086.0,15.46,15.46,15.45,15.46,21086.0
2018-06-04 14:20:00,15.46,15.46,15.45,15.46,27799.0,15.46,15.46,15.45,15.46,27799.0
2018-06-04 14:30:00,15.46,15.46,15.44,15.45,89897.0,15.46,15.46,15.44,15.45,89897.0
2018-06-04 14:40:00,15.45,15.46,15.44,15.45,118414.0,15.45,15.46,15.44,15.45,118414.0
2018-06-04 14:50:00,15.45,15.45,15.44,15.45,91273.0,15.45,15.45,15.44,15.45,91273.0
2018-06-04 15:00:00,15.44,15.45,15.44,15.45,31993.0,15.44,15.45,15.44,15.45,31993.0
2018-06-04 15:10:00,15.45,15.45,15.44,15.45,39804.0,15.45,15.45,15.44,15.45,39804.0
2018-06-04 15:20:00,15.45,15.45,15.44,15.45,54306.0,15.45,15.45,15.44,15.45,54306.0
2018-06-04 15:30:00,15.45,15.45,15.44,15.45,65281.0,15.45,15.45,15.44,15.45,65281.0
2018-06-04 15:40:00,15.45,15.45,15.44,15.45,50669.0,15.45,15.45,15.44,15.45,50669.0
2018-06-04 15:50:00,15.44,15.45,15.44,15.44,140838.0,15.44,15.45,15.44,15.44,140838.0
2018-06-05 09:30:00,15.47,15.5,15.46,15.47,230702.0,15.47,15.5,15.46,15.47,230702.0
2018-06-05 09:40:00,15.47,15.49,15.44,15.45,172036.0,15.47,15.49,15.44,15.45,172036.0
2018-06-05 09:50:00,15.46,15.46,15.45,15.46,38662.0,15.46,15.46,15.45,15.46,38662.0
2018-06-05 10:00:00,15.46,15.46,15.43,15.45,169764.0,15.46,15.46,15.43,15.45,169764.0
2018-06-05 10:10:00,15.44,15.47,15.44,15.46,177087.0,15.44,15.47,15.44,15.46,177087.0
2018-06-05 10:20:00,15.47,15.48,15.46,15.47,324111.0,15.47,15.48,15.46,15.47,324111.0
2018-06-05 10:30:00,15.47,15.49,15.47,15.48,198959.0,15.47,15.49,15.47,15.48,198959.0
2018-06-05 10:40:00,15.47,15.5,15.47,15.49,112538.0,15.47,15.5,15.47,15.49,112538.0
2018-06-05 10:50:00,15.5,15.51,15.49,15.51,153185.0,15.5,15.51,15.49,15.51,153185.0
2018-06-05 11:00:00,15.51,15.53,15.5,15.52,251343.0,15.51,15.53,15.5,15.52,251343.0
2018-06-05 11:10:00,15.52,15.54,15.51,15.54,248296.0,15.52,15.54,15.51,15.54,248296.0
2018-06-05 11:20:00,15.54,15.55,15.51,15.53,273830.0,15.54,15.55,15.51,15.53,273830.0
2018-06-05 11:30:00,15.54,15.55,15.52,15.54,177999.0,15.54,15.55,15.52,15.54,177999.0
2018-06-05 11:40:00,15.54,15.54,15.52,15.53,119320.0,15.54,15.54,15.52,15.53,119320.0
2018-06-05 11:50:00,15.52,15.53,15.51,15.53,69732.0,15.52,15.53,15.51,15.53,69732.0
2018-06-05 12:00:00,15.52,15.53,15.51,15.51,146106.0,15.52,15.53,15.51,15.51,146106.0
2018-06-05 12:10:00,15.52,15.53,15.51,15.53,107123.0,15.52,15.53,15.51,15.53,107123.0
2018-06-05 12:20:00,15.53,15.56,15.52,15.56,341424.0,15.53,15.56,15.52,15.56,341424.0
2018-06-05 12:30:00,15.55,15.57,15.54,15.54,264451.0,15.55,15.57,15.54,15.54,264451.0
2018-06-05 12:40:00,15.54,15.55,15.53,15.54,166089.0,15.54,15.55,15.53,15.54,166089.0
2018-06-05 12:50:00,15.53,15.54,15.53,15.54,69580.0,15.53,15.54,15.53,15.54,69580.0
2018-06-05 13:00:00,15.54,15.56,15.53,15.56,64109.0,15.54,15.56,15.53,15.56,64109.0
2018-06-05 13:10:00,15.56,15.56,15.55,15.56,36967.0,15.56,15.56,15.55,15.56,36967.0
2018-06-05 13:20:00,15.56,15.56,15.54,15.54,138845.0,15.56,15.56,15.54,15.54,138845.0
2018-06-05 13:30:00,15.55,15.56,15.54,15.55,133461.0,15.55,15.56,15.54,15.55,133461.0
2018-06-05 13:40:00,15.55,15.56,15.54,15.56,203332.0,15.55,15.56,15.54,15.56,203332.0
2018-06-05 13:50:00,15.55,15.56,15.53,15.56,84480.0,15.55,15.56,15.53,15.56,84480.0
2018-06-05 14:00:00,15.55,15.56,15.54,15.54,359408.0,15.55,15.56,15.54,15.54,359408.0
2018-06-05 14:10:00,15.54,15.55,15.54,15.54,56197.0,15.54,15.55,15.54,15.54,56197.0
2018-06-05 14:20:00,15.54,15.55,15.53,15.54,74370.0,15.54,15.55,15.53,15.54,74370.0
2018-06-05 14:30:00,15.54,15.54,15.53,15.54,18945.0,15.54,15.54,15.53,15.54,18945.0
2018-06-05 14:40:00,15.54,15.54,15.53,15.54,22980.0,15.54,15.54,15.53,15.54,22980.0
2018-06-05 14:50:00,15.53,15.54,15.52,15.53,63223.0,15.53,15.54,15.52,15.53,63223.0
2018-06-05 15:00:00,15.53,15.53,15.52,15.52,79939.0,15.53,15.53,15.52,15.52,79939.0
2018-06-05 15:10:00,15.53,15.53,15.52,15.53,110542.0,15.53,15.53,15.52,15.53,110542.0
2018-06-05 15:20:00,15.53,15.53,15.52,15.53,34483.0,15.53,15.53,15.52,15.53,34483.0
2018-06-05 15:30:00,15.53,15.55,15.52,15.54,258257.0,15.53,15.55,15.52,15.54,258257.0
2018-06-05 15:40:00,15.54,15.54,15.52,15.53,69495.0,15.54,15.54,15.52,15.53,69495.0
2018-06-05 15:50:00,15.53,15.53,15.52,15.53,302906.0,15.53,15.53,15.52,15.53,302906.0
2018-06-06 09:30:00,15.7,15.74,15.7,15.73,747605.0,15.7,15.74,15.7,15.73,747605.0
2018-06-06 09:40:00,15.73,15.75,15.7,15.74,629147.0,15.73,15.75,15.7,15.74,629147.0
2018-06-06 09:50:00,15.75,15.76,15.73,15.74,497721.0,15.75,15.76,15.73,15.74,497721.0
2018-06-06 10:00:00,15.74,15.75,15.72,15.73,267194.0,15.74,15.75,15.72,15.73,267194.0
2018-06-06 10:10:00,15.74,15.74,15.71,15.73,408739.0,15.74,15.74,15.71,15.73,408739.0
2018-06-06 10:20:00,15.73,15.74,15.7,15.7,274938.0,15.73,15.74,15.7,15.7,274938.0
2018-06-06 10:30:00,15.7,15.71,15.67,15.68,239110.0,15.7,15.71,15.67,15.68,239110.0
2018-06-06 10:40:00,15.69,15.72,15.68,15.71,242735.0,15.69,15.72,15.68,15.71,242735.0
2018-06-06 10:50:00,15.71,15.72,15.69,15.71,350227.0,15.71,15.72,15.69,15.71,350227.0
2018-06-06 11:00:00,15.72,15.72,15.71,15.72,285413.0,15.72,15.72,15.71,15.72,285413.0
2018-06-06 11:10:00,15.72,15.72,15.7,15.71,158385.0,15.72,15.72,15.7,15.71,158385.0
2018-06-06 11:20:00,15.7,15.71,15.69,15.71,101479.0,15.7,15.71,15.69,15.71,101479.0
2018-06-06 11:30:00,15.71,15.72,15.7,15.72,133655.0,15.71,15.72,15.7,15.72,133655.0
2018-06-06 11:40:00,15.72,15.75,15.71,15.75,205744.0,15.72,15.75,15.71,15.75,205744.0
2018-06-06 11:50:00,15.75,15.75,15.73,15.75,168738.0,15.75,15.75,15.73,15.75,168738.0
2018-06-06 12:00:00,15.75,15.75,15.73,15.73,202410.0,15.75,15.75,15.73,15.73,202410.0
2018-06-06 12:10:00,15.74,15.74,15.73,15.74,92432.0,15.74,15.74,15.73,15.74,92432.0
2018-06-06 12:20:00,15.74,15.74,15.72,15.73,178307.0,15.74,15.74,15.72,15.73,178307.0
2018-06-06 12:30:00,15.73,15.73,15.72,15.73,147103.0,15.73,15.73,15.72,15.73,147103.0
2018-06-06 12:40:00,15.73,15.74,15.73,15.74,80892.0,15.73,15.74,15.73,15.74,80892.0
2018-06-06 12:50:00,15.74,15.74,15.7,15.71,223204.0,15.74,15.74,15.7,15.71,223204.0
2018-06-06 13:00:00,15.7,15.72,15.7,15.71,168901.0,15.7,15.72,15.7,15.71,168901.0
2018-06-06 13:10:00,15.71,15.72,15.69,15.71,139140.0,15.71,15.72,15.69,15.71,139140.0
2018-06-06 13:20:00,15.7,15.71,15.67,15.68,177193.0,15.7,15.71,15.67,15.68,177193.0
2018-06-06 13:30:00,15.69,15.69,15.67,15.68,129019.0,15.69,15.69,15.67,15.68,129019.0
2018-06-06 13:40:00,15.68,15.68,15.66,15.67,177651.0,15.68,15.68,15.66,15.67,177651.0
2018-06-06 13:50:00,15.67,15.67,15.65,15.66,194310.0,15.67,15.67,15.65,15.66,194310.0
2018-06-06 14:00:00,15.66,15.68,15.65,15.67,114422.0,15.66,15.68,15.65,15.67,114422.0
2018-06-06 14:10:00,15.67,15.68,15.66,15.67,84039.0,15.67,15.68,15.66,15.67,84039.0
2018-06-06 14:20:00,15.66,15.68,15.66,15.68,101177.0,15.66,15.68,15.66,15.68,101177.0
2018-06-06 14:30:00,15.67,15.69,15.67,15.69,80192.0,15.67,15.69,15.67,15.69,80192.0
2018-06-06 14:40:00,15.69,15.7,15.68,15.7,41923.0,15.69,15.7,15.68,15.7,41923.0
2018-06-06 14:50:00,15.7,15.7,15.69,15.69,74835.0,15.7,15.7,15.69,15.69,74835.0
2018-06-06 15:00:00,15.7,15.7,15.68,15.69,79952.0,15.7,15.7,15.68,15.69,79952.0
2018-06-06 15:10:00,15.69,15.7,15.68,15.69,182436.0,15.69,15.7,15.68,15.69,182436.0
2018-06-06 15:20:00,15.69,15.71,15.68,15.71,132833.0,15.69,15.71,15.68,15.71,132833.0
2018-06-06 15:30:00,15.7,15.72,15.7,15.71,192586.0,15.7,15.72,15.7,15.71,192586.0
2018-06-06 15:40:00,15.71,15.72,15.71,15.71,306091.0,15.71,15.72,15.71,15.71,306091.0
2018-06-06 15:50:00,15.71,15.72,15.7,15.7,494372.0,15.71,15.72,15.7,15.7,494372.0
2018-06-07 09:30:00,15.82,15.87,15.82,15.86,497083.0,15.82,15.87,15.82,15.86,497083.0
2018-06-07 09:40:00,15.86,15.87,15.8,15.8,373580.0,15.86,15.87,15.8,15.8,373580.0
2018-06-07 09:50:00,15.8,15.83,15.78,15.81,410090.0,15.8,15.83,15.78,15.81,410090.0
2018-06-07 10:00:00,15.81,15.84,15.81,15.83,228708.0,15.81,15.84,15.81,15.83,228708.0
2018-06-07 10:10:00,15.82,15.84,15.82,15.84,175605.0,15.82,15.84,15.82,15.84,175605.0
2018-06-07 10:20:00,15.84,15.86,15.83,15.86,241705.0,15.84,15.86,15.83,15.86,241705.0
2018-06-07 10:30:00,15.86,15.87,15.84,15.85,184989.0,15.86,15.87,15.84,15.85,184989.0
2018-06-07 10:40:00,15.85,15.86,15.84,15.85,153217.0,15.85,15.86,15.84,15.85,153217.0
2018-06-07 10:50:00,15.84,15.86,15.84,15.85,162710.0,15.84,15.86,15.84,15.85,162710.0
2018-06-07 11:00:00,15.86,15.89,15.85,15.89,248595.0,15.86,15.89,15.85,15.89,248595.0
2018-06-07 11:10:00,15.89,15.89,15.87,15.89,221787.0,15.89,15.89,15.87,15.89,221787.0
2018-06-07 11:20:00,15.89,15.89,15.88,15.88,135854.0,15.89,15.89,15.88,15.88,135854.0
2018-06-07 11:30:00,15.89,15.91,15.88,15.9,338958.0,15.89,15.91,15.88,15.9,338958.0
2018-06-07 11:40:00,15.89,15.9,15.87,15.88,106270.0,15.89,15.9,15.87,15.88,106270.0
2018-06-07 11:50:00,15.88,15.88,15.86,15.86,107915.0,15.88,15.88,15.86,15.86,107915.0
2018-06-07 12:00:00,15.87,15.87,15.84,15.85,165495.0,15.87,15.87,15.84,15.85,165495.0
2018-06-07 12:10:00,15.84,15.85,15.82,15.84,288648.0,15.84,15.85,15.82,15.84,288648.0
2018-06-07 12:20:00,15.84,15.85,15.83,15.85,66785.0,15.84,15.85,15.83,15.85,66785.0
2018-06-07 12:30:00,15.85,15.85,15.82,15.82,175572.0,15.85,15.85,15.82,15.82,175572.0
2018-06-07 12:40:00,15.83,15.83,15.8,15.82,138742.0,15.83,15.83,15.8,15.82,138742.0
2018-06-07 12:50:00,15.82,15.82,15.81,15.81,75801.0,15.82,15.82,15.81,15.81,75801.0
2018-06-07 13:00:00,15.82,15.82,15.8,15.81,164150.0,15.82,15.82,15.8,15.81,164150.0
2018-06-07 13:10:00,15.81,15.83,15.8,15.83,88022.0,15.81,15.83,15.8,15.83,88022.0
2018-06-07 13:20:00,15.83,15.83,15.78,15.8,279096.0,15.83,15.83,15.78,15.8,279096.0
2018-06-07 13:30:00,15.79,15.8,15.74,15.74,483200.0,15.79,15.8,15.74,15.74,483200.0
2018-06-07 13:40:00,15.75,15.76,15.7,15.74,538473.0,15.75,15.76,15.7,15.74,538473.0
2018-06-07 13:50:00,15.74,15.75,15.71,15.72,262676.0,15.74,15.75,15.71,15.72,262676.0
2018-06-07 14:00:00,15.72,15.72,15.68,15.7,489039.0,15.72,15.72,15.68,15.7,489039.0
2018-06-07 14:10:00,15.7,15.7,15.69,15.7,40671.0,15.7,15.7,15.69,15.7,40671.0
2018-06-07 14:20:00,15.69,15.73,15.69,15.73,204039.0,15.69,15.73,15.69,15.73,204039.0
2018-06-07 14:30:00,15.73,15.74,15.72,15.74,107821.0,15.73,15.74,15.72,15.74,107821.0
2018-06-07 14:40:00,15.74,15.75,15.73,15.73,170613.0,15.74,15.75,15.73,15.73,170613.0
2018-06-07 14:50:00,15.73,15.74,15.73,15.74,64058.0,15.73,15.74,15.73,15.74,64058.0
2018-06-07 15:00:00,15.73,15.74,15.72,15.73,149633.0,15.73,15.74,15.72,15.73,149633.0
2018-06-07 15:10:00,15.73,15.73,15.71,15.73,152668.0,15.73,15.73,15.71,15.73,152668.0
2018-06-07 15:20:00,15.73,15.74,15.72,15.73,132144.0,15.73,15.74,15.72,15.73,132144.0
2018-06-07 15:30:00,15.73,15.74,15.72,15.72,237016.0,15.73,15.74,15.72,15.72,237016.0
2018-06-07 15:40:00,15.73,15.74,15.72,15.72,192791.0,15.73,15.74,15.72,15.72,192791.0
2018-06-07 15:50:00,15.73,15.73,15.71,15.72,349906.0,15.73,15.73,15.71,15.72,349906.0
2018-06-08 09:30:00,15.82,15.83,15.79,15.79,280812.0,15.82,15.83,15.79,15.79,280812.0
2018-06-08 09:40:00,15.79,15.8,15.78,15.79,86441.0,15.79,15.8,15.78,15.79,86441.0
2018-06-08 09:50:00,15.79,15.79,15.77,15.78,95217.0,15.79,15.79,15.77,15.78,95217.0
2018-06-08 10:00:00,15.78,15.8,15.78,15.78,150741.0,15.78,15.8,15.78,15.78,150741.0
2018-06-08 10:10:00,15.79,15.79,15.77,15.78,106735.0,15.79,15.79,15.77,15.78,106735.0
2018-06-08 10:20:00,15.77,15.79,15.76,15.78,143351.0,15.77,15.79,15.76,15.78,143351.0
2018-06-08 10:30:00,15.79,15.79,15.76,15.77,93460.0,15.79,15.79,15.76,15.77,93460.0
2018-06-08 10:40:00,15.76,15.77,15.72,15.74,131034.0,15.76,15.77,15.72,15.74,131034.0
2018-06-08 10:50:00,15.75,15.76,15.74,15.75,150752.0,15.75,15.76,15.74,15.75,150752.0
2018-06-08 11:00:00,15.76,15.77,15.74,15.75,77991.0,15.76,15.77,15.74,15.75,77991.0
2018-06-08 11:10:00,15.75,15.75,15.74,15.74,53143.0,15.75,15.75,15.74,15.74,53143.0
2018-06-08 11:20:00,15.75,15.75,15.73,15.75,59218.0,15.75,15.75,15.73,15.75,59218.0
2018-06-08 11:30:00,15.75,15.77,15.74,15.76,93170.0,15.75,15.77,15.74,15.76,93170.0
2018-06-08 11:40:00,15.76,15.78,15.75,15.76,80527.0,15.76,15.78,15.75,15.76,80527.0
2018-06-08 11:50:00,15.76,15.78,15.76,15.78,91065.0,15.76,15.78,15.76,15.78,91065.0
2018-06-08 12:00:00,15.77,15.79,15.77,15.78,70374.0,15.77,15.79,15.77,15.78,70374.0
2018-06-08 12:10:00,15.78,15.79,15.77,15.78,53649.0,15.78,15.79,15.77,15.78,53649.0
2018-06-08 12:20:00,15.78,15.79,15.76,15.77,61515.0,15.78,15.79,15.76,15.77,61515.0
2018-06-08 12:30:00,15.77,15.77,15.75,15.76,47784.0,15.77,15.77,15.75,15.76,47784.0
2018-06-08 12:40:00,15.76,15.77,15.75,15.76,62600.0,15.76,15.77,15.75,15.76,62600.0
2018-06-08 12:50:00,15.76,15.76,15.75,15.76,24265.0,15.76,15.76,15.75,15.76,24265.0
2018-06-08 13:00:00,15.76,15.76,15.75,15.76,37818.0,15.76,15.76,15.75,15.76,37818.0
2018-06-08 13:10:00,15.76,15.76,15.74,15.76,131454.0,15.76,15.76,15.74,15.76,131454.0
2018-06-08 13:20:00,15.76,15.76,15.73,15.75,152829.0,15.76,15.76,15.73,15.75,152829.0
2018-06-08 13:30:00,15.75,15.76,15.73,15.74,49511.0,15.75,15.76,15.73,15.74,49511.0
2018-06-08 13:40:00,15.74,15.75,15.74,15.75,19948.0,15.74,15.75,15.74,15.75,19948.0
2018-06-08 13:50:00,15.74,15.76,15.74,15.75,67193.0,15.74,15.76,15.74,15.75,67193.0
2018-06-08 14:00:00,15.75,15.77,15.75,15.76,22719.0,15.75,15.77,15.75,15.76,22719.0
2018-06-08 14:10:00,15.77,15.77,15.76,15.76,31445.0,15.77,15.77,15.76,15.76,31445.0
2018-06-08 14:20:00,15.76,15.77,15.75,15.76,58288.0,15.76,15.77,15.75,15.76,58288.0
2018-06-08 14:30:00,15.76,15.77,15.75,15.76,85476.0,15.76,15.77,15.75,15.76,85476.0
2018-06-08 14:40:00,15.76,15.77,15.76,15.76,24855.0,15.76,15.77,15.76,15.76,24855.0
2018-06-08 14:50:00,15.76,15.78,15.76,15.77,97597.0,15.76,15.78,15.76,15.77,97597.0
2018-06-08 15:00:00,15.77,15.77,15.76,15.77,26540.0,15.77,15.77,15.76,15.77,26540.0
2018-06-08 15:10:00,15.77,15.78,15.76,15.78,103582.0,15.77,15.78,15.76,15.78,103582.0
2018-06-08 15:20:00,15.78,15.79,15.77,15.78,149274.0,15.78,15.79,15.77,15.78,149274.0
2018-06-08 15:30:00,15.78,15.79,15.78,15.79,87065.0,15.78,15.79,15.78,15.79,87065.0
2018-06-08 15:40:00,15.79,15.8,15.78,15.79,164061.0,15.79,15.8,15.78,15.79,164061.0
2018-06-08 15:50:00,15.79,15.79,15.78,15.79,329535.0,15.79,15.79,15.78,15.79,329535.0
2018-06-11 09:30:00,15.88,15.9,15.88,15.89,232756.0,15.88,15.9,15.88,15.89,232756.0
2018-06-11 09:40:00,15.89,15.91,15.88,15.91,148747.0,15.89,15.91,15.88,15.91,148747.0
2018-06-11 09:50:00,15.91,15.92,15.89,15.9,297370.0,15.91,15.92,15.89,15.9,297370.0
2018-06-11 10:00:00,15.9,15.93,15.9,15.9,210213.0,15.9,15.93,15.9,15.9,210213.0
2018-06-11 10:10:00,15.91,15.92,15.89,15.92,203669.0,15.91,15.92,15.89,15.92,203669.0
2018-06-11 10:20:00,15.91,15.96,15.91,15.93,595375.0,15.91,15.96,15.91,15.93,595375.0
2018-06-11 10:30:00,15.93,15.93,15.89,15.89,232095.0,15.93,15.93,15.89,15.89,232095.0
2018-06-11 10:40:00,15.9,15.92,15.89,15.91,175191.0,15.9,15.92,15.89,15.91,175191.0
2018-06-11 10:50:00,15.92,15.93,15.89,15.9,327760.0,15.92,15.93,15.89,15.9,327760.0
2018-06-11 11:00:00,15.91,15.92,15.9,15.91,142480.0,15.91,15.92,15.9,15.91,142480.0
2018-06-11 11:10:00,15.92,15.93,15.9,15.92,156394.0,15.92,15.93,15.9,15.92,156394.0
2018-06-11 11:20:00,15.92,15.94,15.92,15.93,140929.0,15.92,15.94,15.92,15.93,140929.0
2018-06-11 11:30:00,15.93,15.94,15.92,15.93,105172.0,15.93,15.94,15.92,15.93,105172.0
2018-06-11 11:40:00,15.93,15.94,15.92,15.92,234121.0,15.93,15.94,15.92,15.92,234121.0
2018-06-11 11:50:00,15.92,15.93,15.91,15.92,269293.0,15.92,15.93,15.91,15.92,269293.0
2018-06-11 12:00:00,15.93,15.93,15.91,15.91,130142.0,15.93,15.93,15.91,15.91,130142.0
2018-06-11 12:10:00,15.91,15.92,15.9,15.92,205693.0,15.91,15.92,15.9,15.92,205693.0
2018-06-11 12:20:00,15.92,15.93,15.91,15.92,155152.0,15.92,15.93,15.91,15.92,155152.0
2018-06-11 12:30:00,15.92,15.92,15.91,15.91,158611.0,15.92,15.92,15.91,15.91,158611.0
2018-06-11 12:40:00,15.91,15.93,15.91,15.92,135787.0,15.91,15.93,15.91,15.92,135787.0
2018-06-11 12:50:00,15.92,15.93,15.92,15.92,131074.0,15.92,15.93,15.92,15.92,131074.0
2018-06-11 13:00:00,15.93,15.94,15.92,15.94,238708.0,15.93,15.94,15.92,15.94,238708.0
2018-06-11 13:10:00,15.94,15.94,15.92,15.93,154467.0,15.94,15.94,15.92,15.93,154467.0
2018-06-11 13:20:00,15.93,15.94,15.91,15.91,366265.0,15.93,15.94,15.91,15.91,366265.0
2018-06-11 13:30:00,15.92,15.92,15.91,15.92,106743.0,15.92,15.92,15.91,15.92,106743.0
2018-06-11 13:40:00,15.92,15.92,15.91,15.92,101491.0,15.92,15.92,15.91,15.92,101491.0
2018-06-11 13:50:00,15.92,15.92,15.91,15.92,176416.0,15.92,15.92,15.91,15.92,176416.0
2018-06-11 14:00:00,15.92,15.93,15.91,15.92,115990.0,15.92,15.93,15.91,15.92,115990.0
2018-06-11 14:10:00,15.92,15.93,15.92,15.92,143790.0,15.92,15.93,15.92,15.92,143790.0
2018-06-11 14:20:00,15.92,15.93,15.91,15.92,248708.0,15.92,15.93,15.91,15.92,248708.0
2018-06-11 14:30:00,15.92,15.92,15.9,15.91,397817.0,15.92,15.92,15.9,15.91,397817.0
2018-06-11 14:40:00,15.91,15.92,15.91,15.92,112068.0,15.91,15.92,15.91,15.92,112068.0
2018-06-11 14:50:00,15.92,15.93,15.91,15.92,291755.0,15.92,15.93,15.91,15.92,291755.0
2018-06-11 15:00:00,15.92,15.93,15.92,15.93,291735.0,15.92,15.93,15.92,15.93,291735.0
2018-06-11 15:10:00,15.92,15.93,15.92,15.93,162191.0,15.92,15.93,15.92,15.93,162191.0
2018-06-11 15:20:00,15.93,15.94,15.92,15.94,263672.0,15.93,15.94,15.92,15.94,263672.0
2018-06-11 15:30:00,15.94,15.94,15.91,15.93,422643.0,15.94,15.94,15.91,15.93,422643.0
2018-06-11 15:40:00,15.93,15.94,15.92,15.93,866845.0,15.93,15.94,15.92,15.93,866845.0
2018-06-11 15:50:00,15.93,15.94,15.92,15.94,883701.0,15.93,15.94,15.92,15.94,883701.0
2018-06-12 09:30:00,15.88,15.91,15.88,15.91,211306.0,15.88,15.91,15.88,15.91,211306.0
2018-06-12 09:40:00,15.9,15.91,15.89,15.9,209401.0,15.9,15.91,15.89,15.9,209401.0
2018-06-12 09:50:00,15.89,15.92,15.89,15.91,356253.0,15.89,15.92,15.89,15.91,356253.0
2018-06-12 10:00:00,15.9,15.92,15.89,15.91,163363.0,15.9,15.92,15.89,15.91,163363.0
2018-06-12 10:10:00,15.91,15.92,15.9,15.9,90045.0,15.91,15.92,15.9,15.9,90045.0
2018-06-12 10:20:00,15.91,15.92,15.89,15.89,151711.0,15.91,15.92,15.89,15.89,151711.0
2018-06-12 10:30:00,15.89,15.94,15.88,15.92,368602.0,15.89,15.94,15.88,15.92,368602.0
2018-06-12 10:40:00,15.92,15.94,15.91,15.94,123339.0,15.92,15.94,15.91,15.94,123339.0
2018-06-12 10:50:00,15.94,15.96,15.92,15.93,218001.0,15.94,15.96,15.92,15.93,218001.0
2018-06-12 11:00:00,15.94,15.94,15.91,15.92,55170.0,15.94,15.94,15.91,15.92,55170.0
2018-06-12 11:10:00,15.91,15.93,15.9,15.92,136090.0,15.91,15.93,15.9,15.92,136090.0
2018-06-12 11:20:00,15.92,15.93,15.91,15.93,137230.0,15.92,15.93,15.91,15.93,137230.0
2018-06-12 11:30:00,15.93,15.93,15.91,15.92,88194.0,15.93,15.93,15.91,15.92,88194.0
2018-06-12 11:40:00,15.92,15.93,15.9,15.9,70177.0,15.92,15.93,15.9,15.9,70177.0
2018-06-12 11:50:00,15.9,15.92,15.89,15.91,95495.0,15.9,15.92,15.89,15.91,95495.0
2018-06-12 12:00:00,15.91,15.92,15.9,15.92,90637.0,15.91,15.92,15.9,15.92,90637.0
2018-06-12 12:10:00,15.92,15.93,15.91,15.92,117229.0,15.92,15.93,15.91,15.92,117229.0
2018-06-12 12:20:00,15.92,15.92,15.9,15.9,59569.0,15.92,15.92,15.9,15.9,59569.0
2018-06-12 12:30:00,15.91,15.91,15.9,15.91,16423.0,15.91,15.91,15.9,15.91,16423.0
2018-06-12 12:40:00,15.91,15.91,15.89,15.9,129887.0,15.91,15.91,15.89,15.9,129887.0
2018-06-12 12:50:00,15.9,15.91,15.89,15.9,247755.0,15.9,15.91,15.89,15.9,247755.0
2018-06-12 13:00:00,15.9,15.9,15.88,15.88,281253.0,15.9,15.9,15.88,15.88,281253.0
2018-06-12 13:10:00,15.88,15.89,15.84,15.86,462351.0,15.88,15.89,15.84,15.86,462351.0
2018-06-12 13:20:00,15.85,15.88,15.84,15.87,63787.0,15.85,15.88,15.84,15.87,63787.0
2018-06-12 13:30:00,15.87,15.88,15.85,15.87,172110.0,15.87,15.88,15.85,15.87,172110.0
2018-06-12 13:40:00,15.87,15.88,15.86,15.88,101520.0,15.87,15.88,15.86,15.88,101520.0
2018-06-12 13:50:00,15.88,15.89,15.87,15.88,72128.0,15.88,15.89,15.87,15.88,72128.0
2018-06-12 14:00:00,15.87,15.88,15.85,15.88,118777.0,15.87,15.88,15.85,15.88,118777.0
2018-06-12 14:10:00,15.88,15.88,15.84,15.86,138744.0,15.88,15.88,15.84,15.86,138744.0
2018-06-12 14:20:00,15.86,15.87,15.84,15.86,196316.0,15.86,15.87,15.84,15.86,196316.0
2018-06-12 14:30:00,15.85,15.86,15.83,15.84,301847.0,15.85,15.86,15.83,15.84,301847.0
2018-06-12 14:40:00,15.84,15.85,15.83,15.84,97396.0,15.84,15.85,15.83,15.84,97396.0
2018-06-12 14:50:00,15.84,15.85,15.83,15.84,101249.0,15.84,15.85,15.83,15.84,101249.0
2018-06-12 15:00:00,15.84,15.86,15.83,15.86,187441.0,15.84,15.86,15.83,15.86,187441.0
2018-06-12 15:10:00,15.86,15.87,15.85,15.87,94143.0,15.86,15.87,15.85,15.87,94143.0
2018-06-12 15:20:00,15.87,15.87,15.86,15.87,66388.0,15.87,15.87,15.86,15.87,66388.0
2018-06-12 15:30:00,15.87,15.87,15.86,15.87,87172.0,15.87,15.87,15.86,15.87,87172.0
2018-06-12 15:40:00,15.86,15.87,15.86,15.87,186497.0,15.86,15.87,15.86,15.87,186497.0
2018-06-12 15:50:00,15.87,15.88,15.86,15.88,287670.0,15.87,15.88,15.86,15.88,287670.0
2018-06-13 09:30:00,15.97,15.98,15.95,15.95,258190.0,15.97,15.98,15.95,15.95,258190.0
2018-06-13 09:40:00,15.96,15.98,15.95,15.98,243259.0,15.96,15.98,15.95,15.98,243259.0
2018-06-13 09:50:00,15.98,15.98,15.93,15.93,156709.0,15.98,15.98,15.93,15.93,156709.0
2018-06-13 10:00:00,15.94,15.96,15.93,15.94,267947.0,15.94,15.96,15.93,15.94,267947.0
2018-06-13 10:10:00,15.95,15.95,15.94,15.95,110233.0,15.95,15.95,15.94,15.95,110233.0
2018-06-13 10:20:00,15.95,15.96,15.94,15.96,164955.0,15.95,15.96,15.94,15.96,164955.0
2018-06-13 10:30:00,15.96,15.99,15.95,15.97,184293.0,15.96,15.99,15.95,15.97,184293.0
2018-06-13 10:40:00,15.97,15.97,15.95,15.95,98975.0,15.97,15.97,15.95,15.95,98975.0
2018-06-13 10:50:00,15.95,15.97,15.95,15.97,202502.0,15.95,15.97,15.95,15.97,202502.0
2018-06-13 11:00:00,15.97,15.98,15.96,15.98,142481.0,15.97,15.98,15.96,15.98,142481.0
2018-06-13 11:10:00,15.98,15.99,15.97,15.98,154876.0,15.98,15.99,15.97,15.98,154876.0
2018-06-13 11:20:00,15.98,15.99,15.97,15.99,141524.0,15.98,15.99,15.97,15.99,141524.0
2018-06-13 11:30:00,15.99,16.0,15.97,15.98,378631.0,15.99,16.0,15.97,15.98,378631.0
2018-06-13 11:40:00,15.98,15.99,15.97,15.97,125020.0,15.98,15.99,15.97,15.97,125020.0
2018-06-13 11:50:00,15.97,15.98,15.96,15.97,111783.0,15.97,15.98,15.96,15.97,111783.0
2018-06-13 12:00:00,15.97,15.98,15.96,15.97,78450.0,15.97,15.98,15.96,15.97,78450.0
2018-06-13 12:10:00,15.97,15.98,15.97,15.97,85724.0,15.97,15.98,15.97,15.97,85724.0
2018-06-13 12:20:00,15.98,15.99,15.97,15.99,79178.0,15.98,15.99,15.97,15.99,79178.0
2018-06-13 12:30:00,15.99,15.99,15.98,15.98,31672.0,15.99,15.99,15.98,15.98,31672.0
2018-06-13 12:40:00,15.99,15.99,15.96,15.97,74308.0,15.99,15.99,15.96,15.97,74308.0
2018-06-13 12:50:00,15.97,15.98,15.96,15.98,51685.0,15.97,15.98,15.96,15.98,51685.0
2018-06-13 13:00:00,15.98,15.99,15.98,15.98,112593.0,15.98,15.99,15.98,15.98,112593.0
2018-06-13 13:10:00,15.98,15.99,15.98,15.99,48758.0,15.98,15.99,15.98,15.99,48758.0
2018-06-13 13:20:00,15.98,15.99,15.94,15.95,128891.0,15.98,15.99,15.94,15.95,128891.0
2018-06-13 13:30:00,15.95,15.96,15.94,15.96,203650.0,15.95,15.96,15.94,15.96,203650.0
2018-06-13 13:40:00,15.95,15.96,15.93,15.93,140916.0,15.95,15.96,15.93,15.93,140916.0
2018-06-13 13:50:00,15.93,15.96,15.93,15.95,168595.0,15.93,15.96,15.93,15.95,168595.0
2018-06-13 14:00:00,15.94,15.95,15.84,15.87,493495.0,15.94,15.95,15.84,15.87,493495.0
2018-06-13 14:10:00,15.86,15.91,15.85,15.89,497608.0,15.86,15.91,15.85,15.89,497608.0
2018-06-13 14:20:00,15.89,15.89,15.83,15.84,422633.0,15.89,15.89,15.83,15.84,422633.0
2018-06-13 14:30:00,15.84,15.88,15.82,15.87,589732.0,15.84,15.88,15.82,15.87,589732.0
2018-06-13 14:40:00,15.88,15.94,15.86,15.91,463701.0,15.88,15.94,15.86,15.91,463701.0
2018-06-13 14:50:00,15.91,16.0,15.9,16.0,675621.0,15.91,16.0,15.9,16.0,675621.0
2018-06-13 15:00:00,16.0,16.05,15.98,15.98,727540.0,16.0,16.05,15.98,15.98,727540.0
2018-06-13 15:10:00,15.98,16.02,15.98,16.01,548823.0,15.98,16.02,15.98,16.01,548823.0
2018-06-13 15:20:00,16.0,16.03,16.0,16.03,206203.0,16.0,16.03,16.0,16.03,206203.0
2018-06-13 15:30:00,16.03,16.11,16.02,16.09,1149468.0,16.03,16.11,16.02,16.09,1149468.0
2018-06-13 15:40:00,16.1,16.1,16.07,16.07,708250.0,16.1,16.1,16.07,16.07,708250.0
2018-06-13 15:50:00,16.08,16.08,16.07,16.07,1323438.0,16.08,16.08,16.07,16.07,1323438.0
2018-06-14 09:30:00,16.17,16.19,16.15,16.18,574310.0,16.17,16.19,16.15,16.18,574310.0
2018-06-14 09:40:00,16.18,16.2,16.15,16.18,613515.0,16.18,16.2,16.15,16.18,613515.0
2018-06-14 09:50:00,16.17,16.19,16.15,16.16,476902.0,16.17,16.19,16.15,16.16,476902.0
2018-06-14 10:00:00,16.16,16.19,16.15,16.15,482624.0,16.16,16.19,16.15,16.15,482624.0
2018-06-14 10:10:00,16.16,16.18,16.14,16.17,349133.0,16.16,16.18,16.14,16.17,349133.0
2018-06-14 10:20:00,16.18,16.19,16.17,16.18,329803.0,16.18,16.19,16.17,16.18,329803.0
2018-06-14 10:30:00,16.18,16.23,16.17,16.22,804303.0,16.18,16.23,16.17,16.22,804303.0
2018-06-14 10:40:00,16.22,16.25,16.2,16.25,404437.0,16.22,16.25,16.2,16.25,404437.0
2018-06-14 10:50:00,16.25,16.28,16.24,16.28,499823.0,16.25,16.28,16.24,16.28,499823.0
2018-06-14 11:00:00,16.28,16.28,16.2,16.22,257106.0,16.28,16.28,16.2,16.22,257106.0
2018-06-14 11:10:00,16.22,16.25,16.2,16.21,431459.0,16.22,16.25,16.2,16.21,431459.0
2018-06-14 11:20:00,16.21,16.24,16.2,16.23,338431.0,16.21,16.24,16.2,16.23,338431.0
2018-06-14 11:30:00,16.23,16.24,16.19,16.2,133893.0,16.23,16.24,16.19,16.2,133893.0
2018-06-14 11:40:00,16.2,16.21,16.17,16.19,137951.0,16.2,16.21,16.17,16.19,137951.0
2018-06-14 11:50:00,16.19,16.21,16.18,16.2,137558.0,16.19,16.21,16.18,16.2,137558.0
2018-06-14 12:00:00,16.2,16.21,16.17,16.19,126500.0,16.2,16.21,16.17,16.19,126500.0
2018-06-14 12:10:00,16.18,16.21,16.18,16.2,125697.0,16.18,16.21,16.18,16.2,125697.0
2018-06-14 12:20:00,16.21,16.21,16.19,16.2,95889.0,16.21,16.21,16.19,16.2,95889.0
2018-06-14 12:30:00,16.19,16.21,16.19,16.2,62783.0,16.19,16.21,16.19,16.2,62783.0
2018-06-14 12:40:00,16.19,16.21,16.19,16.21,81860.0,16.19,16.21,16.19,16.21,81860.0
2018-06-14 12:50:00,16.21,16.23,16.21,16.21,105181.0,16.21,16.23,16.21,16.21,105181.0
2018-06-14 13:00:00,16.22,16.22,16.19,16.21,81342.0,16.22,16.22,16.19,16.21,81342.0
2018-06-14 13:10:00,16.21,16.21,16.19,16.2,68541.0,16.21,16.21,16.19,16.2,68541.0
2018-06-14 13:20:00,16.2,16.24,16.19,16.23,232924.0,16.2,16.24,16.19,16.23,232924.0
2018-06-14 13:30:00,16.23,16.24,16.19,16.2,311120.0,16.23,16.24,16.19,16.2,311120.0
2018-06-14 13:40:00,16.2,16.2,16.19,16.2,46090.0,16.2,16.2,16.19,16.2,46090.0
2018-06-14 13:50:00,16.19,16.2,16.18,16.19,388671.0,16.19,16.2,16.18,16.19,388671.0
2018-06-14 14:00:00,16.18,16.19,16.15,16.17,271572.0,16.18,16.19,16.15,16.17,271572.0
2018-06-14 14:10:00,16.17,16.19,16.16,16.17,85259.0,16.17,16.19,16.16,16.17,85259.0
2018-06-14 14:20:00,16.16,16.18,16.16,16.16,217365.0,16.16,16.18,16.16,16.16,217365.0
2018-06-14 14:30:00,16.16,16.17,16.15,16.16,154238.0,16.16,16.17,16.15,16.16,154238.0
2018-06-14 14:40:00,16.16,16.18,16.16,16.18,97793.0,16.16,16.18,16.16,16.18,97793.0
2018-06-14 14:50:00,16.18,16.18,16.17,16.17,84445.0,16.18,16.18,16.17,16.17,84445.0
2018-06-14 15:00:00,16.17,16.2,16.16,16.2,298402.0,16.17,16.2,16.16,16.2,298402.0
2018-06-14 15:10:00,16.2,16.2,16.18,16.19,220646.0,16.2,16.2,16.18,16.19,220646.0
2018-06-14 15:20:00,16.19,16.19,16.16,16.17,364968.0,16.19,16.19,16.16,16.17,364968.0
2018-06-14 15:30:00,16.17,16.21,16.16,16.2,490849.0,16.17,16.21,16.16,16.2,490849.0
2018-06-14 15:40:00,16.2,16.21,16.18,16.19,339464.0,16.2,16.21,16.18,16.19,339464.0
2018-06-14 15:50:00,16.19,16.19,16.17,16.18,752176.0,16.19,16.19,16.17,16.18,752176.0
2018-06-15 09:30:00,15.96,15.96,15.86,15.91,911397.0,15.96,15.96,15.86,15.91,911397.0
2018-06-15 09:40:00,15.91,15.91,15.76,15.82,2154330.0,15.91,15.91,15.76,15.82,2154330.0
2018-06-15 09:50:00,15.82,15.83,15.78,15.8,680217.0,15.82,15.83,15.78,15.8,680217.0
2018-06-15 10:00:00,15.8,15.85,15.77,15.79,1066288.0,15.8,15.85,15.77,15.79,1066288.0
2018-06-15 10:10:00,15.79,15.81,15.76,15.77,307882.0,15.79,15.81,15.76,15.77,307882.0
2018-06-15 10:20:00,15.77,15.8,15.76,15.78,451104.0,15.77,15.8,15.76,15.78,451104.0
2018-06-15 10:30:00,15.77,15.78,15.67,15.67,1154485.0,15.77,15.78,15.67,15.67,1154485.0
2018-06-15 10:40:00,15.67,15.7,15.65,15.7,567596.0,15.67,15.7,15.65,15.7,567596.0
2018-06-15 10:50:00,15.7,15.76,15.68,15.69,1665023.0,15.7,15.76,15.68,15.69,1665023.0
2018-06-15 11:00:00,15.68,15.72,15.66,15.71,352332.0,15.68,15.72,15.66,15.71,352332.0
2018-06-15 11:10:00,15.72,15.72,15.67,15.68,396279.0,15.72,15.72,15.67,15.68,396279.0
2018-06-15 11:20:00,15.68,15.68,15.66,15.68,278677.0,15.68,15.68,15.66,15.68,278677.0
2018-06-15 11:30:00,15.67,15.67,15.62,15.63,433811.0,15.67,15.67,15.62,15.63,433811.0
2018-06-15 11:40:00,15.63,15.64,15.6,15.61,506137.0,15.63,15.64,15.6,15.61,506137.0
2018-06-15 11:50:00,15.61,15.62,15.59,15.6,230504.0,15.61,15.62,15.59,15.6,230504.0
2018-06-15 12:00:00,15.59,15.62,15.59,15.61,269389.0,15.59,15.62,15.59,15.61,269389.0
2018-06-15 12:10:00,15.61,15.64,15.58,15.62,756909.0,15.61,15.64,15.58,15.62,756909.0
2018-06-15 12:20:00,15.62,15.64,15.61,15.63,190734.0,15.62,15.64,15.61,15.63,190734.0
2018-06-15 12:30:00,15.62,15.66,15.6,15.63,288184.0,15.62,15.66,15.6,15.63,288184.0
2018-06-15 12:40:00,15.63,15.64,15.6,15.6,324120.0,15.63,15.64,15.6,15.6,324120.0
2018-06-15 12:50:00,15.6,15.61,15.55,15.55,609804.0,15.6,15.61,15.55,15.55,609804.0
2018-06-15 13:00:00,15.56,15.57,15.53,15.56,609876.0,15.56,15.57,15.53,15.56,609876.0
2018-06-15 13:10:00,15.57,15.57,15.54,15.54,315388.0,15.57,15.57,15.54,15.54,315388.0
2018-06-15 13:20:00,15.54,15.54,15.49,15.51,1187484.0,15.54,15.54,15.49,15.51,1187484.0
2018-06-15 13:30:00,15.51,15.54,15.49,15.53,1060232.0,15.51,15.54,15.49,15.53,1060232.0
2018-06-15 13:40:00,15.53,15.54,15.52,15.52,210653.0,15.53,15.54,15.52,15.52,210653.0
2018-06-15 13:50:00,15.53,15.54,15.52,15.54,170249.0,15.53,15.54,15.52,15.54,170249.0
2018-06-15 14:00:00,15.53,15.56,15.53,15.56,267065.0,15.53,15.56,15.53,15.56,267065.0
2018-06-15 14:10:00,15.56,15.58,15.55,15.58,243147.0,15.56,15.58,15.55,15.58,243147.0
2018-06-15 14:20:00,15.58,15.59,15.57,15.57,154745.0,15.58,15.59,15.57,15.57,154745.0
2018-06-15 14:30:00,15.57,15.6,15.57,15.6,251138.0,15.57,15.6,15.57,15.6,251138.0
2018-06-15 14:40:00,15.6,15.62,15.59,15.61,381675.0,15.6,15.62,15.59,15.61,381675.0
2018-06-15 14:50:00,15.61,15.63,15.61,15.63,193689.0,15.61,15.63,15.61,15.63,193689.0
2018-06-15 15:00:00,15.63,15.63,15.6,15.6,506125.0,15.63,15.63,15.6,15.6,506125.0
2018-06-15 15:10:00,15.6,15.62,15.6,15.62,424765.0,15.6,15.62,15.6,15.62,424765.0
2018-06-15 15:20:00,15.62,15.62,15.61,15.62,416404.0,15.62,15.62,15.61,15.62,416404.0
2018-06-15 15:30:00,15.61,15.63,15.6,15.62,534436.0,15.61,15.63,15.6,15.62,534436.0
2018-06-15 15:40:00,15.62,15.63,15.6,15.61,645950.0,15.62,15.63,15.6,15.61,645950.0
2018-06-15 15:50:00,15.61,15.62,15.6,15.61,1409466.0,15.61,15.62,15.6,15.61,1409466.0
2018-06-18 09:30:00,15.56,15.58,15.53,15.55,595456.0,15.56,15.58,15.53,15.55,595456.0
2018-06-18 09:40:00,15.55,15.59,15.54,15.56,322695.0,15.55,15.59,15.54,15.56,322695.0
2018-06-18 09:50:00,15.57,15.58,15.54,15.55,249181.0,15.57,15.58,15.54,15.55,249181.0
2018-06-18 10:00:00,15.55,15.58,15.54,15.54,374890.0,15.55,15.58,15.54,15.54,374890.0
2018-06-18 10:10:00,15.54,15.55,15.51,15.52,361795.0,15.54,15.55,15.51,15.52,361795.0
2018-06-18 10:20:00,15.52,15.53,15.47,15.49,853558.0,15.52,15.53,15.47,15.49,853558.0
2018-06-18 10:30:00,15.49,15.51,15.45,15.51,308163.0,15.49,15.51,15.45,15.51,308163.0
2018-06-18 10:40:00,15.51,15.53,15.5,15.52,218492.0,15.51,15.53,15.5,15.52,218492.0
2018-06-18 10:50:00,15.52,15.53,15.49,15.5,253350.0,15.52,15.53,15.49,15.5,253350.0
2018-06-18 11:00:00,15.5,15.53,15.5,15.52,375129.0,15.5,15.53,15.5,15.52,375129.0
2018-06-18 11:10:00,15.52,15.55,15.51,15.53,362762.0,15.52,15.55,15.51,15.53,362762.0
2018-06-18 11:20:00,15.54,15.54,15.51,15.53,147801.0,15.54,15.54,15.51,15.53,147801.0
2018-06-18 11:30:00,15.53,15.53,15.51,15.51,254364.0,15.53,15.53,15.51,15.51,254364.0
2018-06-18 11:40:00,15.51,15.52,15.49,15.5,177351.0,15.51,15.52,15.49,15.5,177351.0
2018-06-18 11:50:00,15.5,15.51,15.49,15.5,263795.0,15.5,15.51,15.49,15.5,263795.0
2018-06-18 12:00:00,15.5,15.52,15.49,15.52,201481.0,15.5,15.52,15.49,15.52,201481.0
2018-06-18 12:10:00,15.51,15.52,15.48,15.49,212874.0,15.51,15.52,15.48,15.49,212874.0
2018-06-18 12:20:00,15.5,15.5,15.48,15.49,109499.0,15.5,15.5,15.48,15.49,109499.0
2018-06-18 12:30:00,15.48,15.49,15.47,15.49,131161.0,15.48,15.49,15.47,15.49,131161.0
2018-06-18 12:40:00,15.48,15.5,15.48,15.5,161830.0,15.48,15.5,15.48,15.5,161830.0
2018-06-18 12:50:00,15.49,15.51,15.48,15.5,83138.0,15.49,15.51,15.48,15.5,83138.0
2018-06-18 13:00:00,15.5,15.51,15.48,15.49,98144.0,15.5,15.51,15.48,15.49,98144.0
2018-06-18 13:10:00,15.49,15.49,15.46,15.48,243764.0,15.49,15.49,15.46,15.48,243764.0
2018-06-18 13:20:00,15.48,15.49,15.46,15.48,288749.0,15.48,15.49,15.46,15.48,288749.0
2018-06-18 13:30:00,15.47,15.49,15.47,15.48,147589.0,15.47,15.49,15.47,15.48,147589.0
2018-06-18 13:40:00,15.49,15.52,15.48,15.5,140255.0,15.49,15.52,15.48,15.5,140255.0
2018-06-18 13:50:00,15.5,15.54,15.5,15.53,68608.0,15.5,15.54,15.5,15.53,68608.0
2018-06-18 14:00:00,15.53,15.55,15.51,15.55,173010.0,15.53,15.55,15.51,15.55,173010.0
2018-06-18 14:10:00,15.55,15.56,15.52,15.54,230891.0,15.55,15.56,15.52,15.54,230891.0
2018-06-18 14:20:00,15.54,15.54,15.53,15.54,45770.0,15.54,15.54,15.53,15.54,45770.0
2018-06-18 14:30:00,15.54,15.55,15.51,15.51,174751.0,15.54,15.55,15.51,15.51,174751.0
2018-06-18 14:40:00,15.52,15.53,15.51,15.53,63635.0,15.52,15.53,15.51,15.53,63635.0
2018-06-18 14:50:00,15.53,15.53,15.52,15.52,68708.0,15.53,15.53,15.52,15.52,68708.0
2018-06-18 15:00:00,15.52,15.53,15.51,15.53,179523.0,15.52,15.53,15.51,15.53,179523.0
2018-06-18 15:10:00,15.53,15.54,15.52,15.53,65639.0,15.53,15.54,15.52,15.53,65639.0
2018-06-18 15:20:00,15.52,15.53,15.52,15.53,51369.0,15.52,15.53,15.52,15.53,51369.0
2018-06-18 15:30:00,15.52,15.52,15.51,15.52,69744.0,15.52,15.52,15.51,15.52,69744.0
2018-06-18 15:40:00,15.52,15.52,15.5,15.51,213303.0,15.52,15.52,15.5,15.51,213303.0
2018-06-18 15:50:00,15.51,15.52,15.5,15.52,380114.0,15.51,15.52,15.5,15.52,380114.0
2018-06-19 09:30:00,15.37,15.39,15.35,15.37,641742.0,15.37,15.39,15.35,15.37,641742.0
2018-06-19 09:40:00,15.37,15.38,15.35,15.36,547560.0,15.37,15.38,15.35,15.36,547560.0
2018-06-19 09:50:00,15.36,15.41,15.35,15.4,361106.0,15.36,15.41,15.35,15.4,361106.0
2018-06-19 10:00:00,15.39,15.4,15.35,15.36,381373.0,15.39,15.4,15.35,15.36,381373.0
2018-06-19 10:10:00,15.36,15.38,15.35,15.36,313363.0,15.36,15.38,15.35,15.36,313363.0
2018-06-19 10:20:00,15.36,15.36,15.33,15.35,1190788.0,15.36,15.36,15.33,15.35,1190788.0
2018-06-19 10:30:00,15.35,15.36,15.34,15.35,470287.0,15.35,15.36,15.34,15.35,470287.0
2018-06-19 10:40:00,15.36,15.36,15.34,15.36,591896.0,15.36,15.36,15.34,15.36,591896.0
2018-06-19 10:50:00,15.36,15.38,15.35,15.37,495233.0,15.36,15.38,15.35,15.37,495233.0
2018-06-19 11:00:00,15.37,15.38,15.35,15.38,227236.0,15.37,15.38,15.35,15.38,227236.0
2018-06-19 11:10:00,15.38,15.39,15.36,15.37,261844.0,15.38,15.39,15.36,15.37,261844.0
2018-06-19 11:20:00,15.38,15.42,15.37,15.39,258500.0,15.38,15.42,15.37,15.39,258500.0
2018-06-19 11:30:00,15.4,15.42,15.38,15.42,120735.0,15.4,15.42,15.38,15.42,120735.0
2018-06-19 11:40:00,15.42,15.42,15.4,15.41,160933.0,15.42,15.42,15.4,15.41,160933.0
2018-06-19 11:50:00,15.4,15.42,15.4,15.41,223107.0,15.4,15.42,15.4,15.41,223107.0
2018-06-19 12:00:00,15.41,15.41,15.39,15.4,175844.0,15.41,15.41,15.39,15.4,175844.0
2018-06-19 12:10:00,15.4,15.4,15.37,15.39,318576.0,15.4,15.4,15.37,15.39,318576.0
2018-06-19 12:20:00,15.39,15.4,15.38,15.38,140203.0,15.39,15.4,15.38,15.38,140203.0
2018-06-19 12:30:00,15.38,15.39,15.37,15.38,101024.0,15.38,15.39,15.37,15.38,101024.0
2018-06-19 12:40:00,15.38,15.39,15.37,15.38,115583.0,15.38,15.39,15.37,15.38,115583.0
2018-06-19 12:50:00,15.37,15.39,15.37,15.38,86759.0,15.37,15.39,15.37,15.38,86759.0
2018-06-19 13:00:00,15.38,15.39,15.37,15.38,335152.0,15.38,15.39,15.37,15.38,335152.0
2018-06-19 13:10:00,15.38,15.39,15.37,15.38,186992.0,15.38,15.39,15.37,15.38,186992.0
2018-06-19 13:20:00,15.38,15.38,15.36,15.37,219257.0,15.38,15.38,15.36,15.37,219257.0
2018-06-19 13:30:00,15.37,15.38,15.36,15.37,108285.0,15.37,15.38,15.36,15.37,108285.0
2018-06-19 13:40:00,15.37,15.39,15.36,15.37,211149.0,15.37,15.39,15.36,15.37,211149.0
2018-06-19 13:50:00,15.36,15.38,15.36,15.38,72796.0,15.36,15.38,15.36,15.38,72796.0
2018-06-19 14:00:00,15.38,15.38,15.36,15.38,105133.0,15.38,15.38,15.36,15.38,105133.0
2018-06-19 14:10:00,15.38,15.39,15.37,15.39,97305.0,15.38,15.39,15.37,15.39,97305.0
2018-06-19 14:20:00,15.39,15.4,15.37,15.39,183279.0,15.39,15.4,15.37,15.39,183279.0
2018-06-19 14:30:00,15.38,15.39,15.37,15.37,100316.0,15.38,15.39,15.37,15.37,100316.0
2018-06-19 14:40:00,15.37,15.38,15.36,15.37,109451.0,15.37,15.38,15.36,15.37,109451.0
2018-06-19 14:50:00,15.36,15.37,15.35,15.36,318562.0,15.36,15.37,15.35,15.36,318562.0
2018-06-19 15:00:00,15.36,15.36,15.35,15.36,92774.0,15.36,15.36,15.35,15.36,92774.0
2018-06-19 15:10:00,15.36,15.37,15.35,15.37,86553.0,15.36,15.37,15.35,15.37,86553.0
2018-06-19 15:20:00,15.37,15.37,15.36,15.37,88726.0,15.37,15.37,15.36,15.37,88726.0
2018-06-19 15:30:00,15.37,15.37,15.36,15.37,174365.0,15.37,15.37,15.36,15.37,174365.0
2018-06-19 15:40:00,15.36,15.37,15.35,15.35,366075.0,15.36,15.37,15.35,15.35,366075.0
2018-06-19 15:50:00,15.36,15.36,15.35,15.35,371409.0,15.36,15.36,15.35,15.35,371409.0
2018-06-20 09:30:00,15.36,15.36,15.34,15.35,282117.0,15.36,15.36,15.34,15.35,282117.0
2018-06-20 09:40:00,15.34,15.35,15.33,15.35,1529787.0,15.34,15.35,15.33,15.35,1529787.0
2018-06-20 09:50:00,15.35,15.37,15.33,15.36,229016.0,15.35,15.37,15.33,15.36,229016.0
2018-06-20 10:00:00,15.36,15.38,15.35,15.37,211011.0,15.36,15.38,15.35,15.37,211011.0
2018-06-20 10:10:00,15.37,15.38,15.36,15.37,173188.0,15.37,15.38,15.36,15.37,173188.0
2018-06-20 10:20:00,15.37,15.38,15.35,15.37,177997.0,15.37,15.38,15.35,15.37,177997.0
2018-06-20 10:30:00,15.37,15.37,15.34,15.35,176909.0,15.37,15.37,15.34,15.35,176909.0
2018-06-20 10:40:00,15.35,15.36,15.34,15.36,124954.0,15.35,15.36,15.34,15.36,124954.0
2018-06-20 10:50:00,15.36,15.37,15.35,15.37,56676.0,15.36,15.37,15.35,15.37,56676.0
2018-06-20 11:00:00,15.36,15.37,15.35,15.36,215277.0,15.36,15.37,15.35,15.36,215277.0
2018-06-20 11:10:00,15.36,15.37,15.35,15.37,136869.0,15.36,15.37,15.35,15.37,136869.0
2018-06-20 11:20:00,15.37,15.37,15.34,15.35,103274.0,15.37,15.37,15.34,15.35,103274.0
2018-06-20 11:30:00,15.35,15.37,15.35,15.37,143855.0,15.35,15.37,15.35,15.37,143855.0
2018-06-20 11:40:00,15.37,15.38,15.36,15.37,107653.0,15.37,15.38,15.36,15.37,107653.0
2018-06-20 11:50:00,15.37,15.39,15.36,15.38,181647.0,15.37,15.39,15.36,15.38,181647.0
2018-06-20 12:00:00,15.39,15.39,15.36,15.38,85344.0,15.39,15.39,15.36,15.38,85344.0
2018-06-20 12:10:00,15.37,15.38,15.36,15.37,115256.0,15.37,15.38,15.36,15.37,115256.0
2018-06-20 12:20:00,15.37,15.37,15.35,15.37,92738.0,15.37,15.37,15.35,15.37,92738.0
2018-06-20 12:30:00,15.36,15.37,15.35,15.36,106395.0,15.36,15.37,15.35,15.36,106395.0
2018-06-20 12:40:00,15.37,15.37,15.35,15.35,118547.0,15.37,15.37,15.35,15.35,118547.0
2018-06-20 12:50:00,15.36,15.37,15.35,15.37,224770.0,15.36,15.37,15.35,15.37,224770.0
2018-06-20 13:00:00,15.37,15.37,15.36,15.36,50115.0,15.37,15.37,15.36,15.36,50115.0
2018-06-20 13:10:00,15.37,15.37,15.36,15.36,55106.0,15.37,15.37,15.36,15.36,55106.0
2018-06-20 13:20:00,15.37,15.37,15.35,15.36,62181.0,15.37,15.37,15.35,15.36,62181.0
2018-06-20 13:30:00,15.36,15.36,15.35,15.36,50000.0,15.36,15.36,15.35,15.36,50000.0
2018-06-20 13:40:00,15.36,15.36,15.34,15.36,147648.0,15.36,15.36,15.34,15.36,147648.0
2018-06-20 13:50:00,15.36,15.36,15.35,15.36,37146.0,15.36,15.36,15.35,15.36,37146.0
2018-06-20 14:00:00,15.36,15.36,15.34,15.35,182236.0,15.36,15.36,15.34,15.35,182236.0
2018-06-20 14:10:00,15.36,15.36,15.34,15.35,67936.0,15.36,15.36,15.34,15.35,67936.0
2018-06-20 14:20:00,15.35,15.35,15.34,15.34,41903.0,15.35,15.35,15.34,15.34,41903.0
2018-06-20 14:30:00,15.35,15.35,15.32,15.33,380524.0,15.35,15.35,15.32,15.33,380524.0
2018-06-20 14:40:00,15.33,15.34,15.32,15.34,132113.0,15.33,15.34,15.32,15.34,132113.0
2018-06-20 14:50:00,15.33,15.34,15.33,15.33,82346.0,15.33,15.34,15.33,15.33,82346.0
2018-06-20 15:00:00,15.34,15.34,15.33,15.34,34813.0,15.34,15.34,15.33,15.34,34813.0
2018-06-20 15:10:00,15.34,15.34,15.32,15.33,92537.0,15.34,15.34,15.32,15.33,92537.0
2018-06-20 15:20:00,15.33,15.33,15.31,15.33,230597.0,15.33,15.33,15.31,15.33,230597.0
2018-06-20 15:30:00,15.32,15.33,15.32,15.33,147563.0,15.32,15.33,15.32,15.33,147563.0
2018-06-20 15:40:00,15.33,15.34,15.32,15.34,425085.0,15.33,15.34,15.32,15.34,425085.0
2018-06-20 15:50:00,15.34,15.35,15.33,15.35,792090.0,15.34,15.35,15.33,15.35,792090.0
2018-06-21 09:30:00,15.37,15.38,15.35,15.36,307353.0,15.37,15.38,15.35,15.36,307353.0
2018-06-21 09:40:00,15.36,15.36,15.33,15.34,215184.0,15.36,15.36,15.33,15.34,215184.0
2018-06-21 09:50:00,15.34,15.35,15.33,15.34,269904.0,15.34,15.35,15.33,15.34,269904.0
2018-06-21 10:00:00,15.35,15.36,15.32,15.33,318215.0,15.35,15.36,15.32,15.33,318215.0
2018-06-21 10:10:00,15.33,15.34,15.32,15.33,212120.0,15.33,15.34,15.32,15.33,212120.0
2018-06-21 10:20:00,15.33,15.35,15.32,15.34,323703.0,15.33,15.35,15.32,15.34,323703.0
2018-06-21 10:30:00,15.34,15.34,15.31,15.33,396123.0,15.34,15.34,15.31,15.33,396123.0
2018-06-21 10:40:00,15.33,15.35,15.32,15.33,384155.0,15.33,15.35,15.32,15.33,384155.0
2018-06-21 10:50:00,15.34,15.35,15.32,15.32,254255.0,15.34,15.35,15.32,15.32,254255.0
2018-06-21 11:00:00,15.33,15.35,15.32,15.34,316863.0,15.33,15.35,15.32,15.34,316863.0
2018-06-21 11:10:00,15.34,15.34,15.32,15.33,246104.0,15.34,15.34,15.32,15.33,246104.0
2018-06-21 11:20:00,15.34,15.34,15.32,15.33,168989.0,15.34,15.34,15.32,15.33,168989.0
2018-06-21 11:30:00,15.33,15.34,15.32,15.34,160179.0,15.33,15.34,15.32,15.34,160179.0
2018-06-21 11:40:00,15.34,15.36,15.33,15.35,387096.0,15.34,15.36,15.33,15.35,387096.0
2018-06-21 11:50:00,15.34,15.36,15.33,15.35,126440.0,15.34,15.36,15.33,15.35,126440.0
2018-06-21 12:00:00,15.35,15.36,15.34,15.36,96043.0,15.35,15.36,15.34,15.36,96043.0
2018-06-21 12:10:00,15.35,15.36,15.35,15.36,121186.0,15.35,15.36,15.35,15.36,121186.0
2018-06-21 12:20:00,15.36,15.37,15.35,15.36,80790.0,15.36,15.37,15.35,15.36,80790.0
2018-06-21 12:30:00,15.36,15.37,15.35,15.37,116318.0,15.36,15.37,15.35,15.37,116318.0
2018-06-21 12:40:00,15.37,15.37,15.36,15.36,76581.0,15.37,15.37,15.36,15.36,76581.0
2018-06-21 12:50:00,15.37,15.37,15.35,15.35,118702.0,15.37,15.37,15.35,15.35,118702.0
2018-06-21 13:00:00,15.36,15.37,15.34,15.37,217769.0,15.36,15.37,15.34,15.37,217769.0
2018-06-21 13:10:00,15.37,15.38,15.36,15.38,147381.0,15.37,15.38,15.36,15.38,147381.0
2018-06-21 13:20:00,15.38,15.39,15.37,15.38,186313.0,15.38,15.39,15.37,15.38,186313.0
2018-06-21 13:30:00,15.38,15.39,15.37,15.39,143975.0,15.38,15.39,15.37,15.39,143975.0
2018-06-21 13:40:00,15.38,15.4,15.38,15.39,142676.0,15.38,15.4,15.38,15.39,142676.0
2018-06-21 13:50:00,15.38,15.39,15.38,15.39,71133.0,15.38,15.39,15.38,15.39,71133.0
2018-06-21 14:00:00,15.39,15.4,15.38,15.4,56600.0,15.39,15.4,15.38,15.4,56600.0
2018-06-21 14:10:00,15.4,15.4,15.38,15.38,61427.0,15.4,15.4,15.38,15.38,61427.0
2018-06-21 14:20:00,15.39,15.39,15.37,15.38,133331.0,15.39,15.39,15.37,15.38,133331.0
2018-06-21 14:30:00,15.38,15.38,15.37,15.38,71062.0,15.38,15.38,15.37,15.38,71062.0
2018-06-21 14:40:00,15.37,15.39,15.37,15.38,113046.0,15.37,15.39,15.37,15.38,113046.0
2018-06-21 14:50:00,15.38,15.38,15.37,15.37,47807.0,15.38,15.38,15.37,15.37,47807.0
2018-06-21 15:00:00,15.38,15.38,15.36,15.37,113345.0,15.38,15.38,15.36,15.37,113345.0
2018-06-21 15:10:00,15.37,15.38,15.36,15.37,71315.0,15.37,15.38,15.36,15.37,71315.0
2018-06-21 15:20:00,15.38,15.38,15.36,15.36,76228.0,15.38,15.38,15.36,15.36,76228.0
2018-06-21 15:30:00,15.36,15.37,15.35,15.36,173724.0,15.36,15.37,15.35,15.36,173724.0
2018-06-21 15:40:00,15.36,15.37,15.36,15.37,79476.0,15.36,15.37,15.36,15.37,79476.0
2018-06-21 15:50:00,15.36,15.37,15.35,15.36,229768.0,15.36,15.37,15.35,15.36,229768.0
2018-06-22 09:30:00,15.42,15.43,15.38,15.38,280058.0,15.42,15.43,15.38,15.38,280058.0
2018-06-22 09:40:00,15.38,15.41,15.38,15.41,289595.0,15.38,15.41,15.38,15.41,289595.0
2018-06-22 09:50:00,15.41,15.43,15.39,15.42,251672.0,15.41,15.43,15.39,15.42,251672.0
2018-06-22 10:00:00,15.42,15.44,15.41,15.43,388525.0,15.42,15.44,15.41,15.43,388525.0
2018-06-22 10:10:00,15.43,15.46,15.42,15.45,393359.0,15.43,15.46,15.42,15.45,393359.0
2018-06-22 10:20:00,15.45,15.46,15.43,15.44,334299.0,15.45,15.46,15.43,15.44,334299.0
2018-06-22 10:30:00,15.43,15.46,15.42,15.45,244602.0,15.43,15.46,15.42,15.45,244602.0
2018-06-22 10:40:00,15.45,15.46,15.43,15.44,169771.0,15.45,15.46,15.43,15.44,169771.0
2018-06-22 10:50:00,15.44,15.45,15.43,15.44,100376.0,15.44,15.45,15.43,15.44,100376.0
2018-06-22 11:00:00,15.44,15.45,15.43,15.44,275542.0,15.44,15.45,15.43,15.44,275542.0
2018-06-22 11:10:00,15.44,15.45,15.43,15.45,220042.0,15.44,15.45,15.43,15.45,220042.0
2018-06-22 11:20:00,15.44,15.46,15.44,15.45,196749.0,15.44,15.46,15.44,15.45,196749.0
2018-06-22 11:30:00,15.45,15.46,15.44,15.45,174859.0,15.45,15.46,15.44,15.45,174859.0
2018-06-22 11:40:00,15.45,15.47,15.44,15.45,129124.0,15.45,15.47,15.44,15.45,129124.0
2018-06-22 11:50:00,15.45,15.45,15.43,15.44,87629.0,15.45,15.45,15.43,15.44,87629.0
2018-06-22 12:00:00,15.44,15.44,15.43,15.44,43853.0,15.44,15.44,15.43,15.44,43853.0
2018-06-22 12:10:00,15.44,15.45,15.43,15.44,80564.0,15.44,15.45,15.43,15.44,80564.0
2018-06-22 12:20:00,15.44,15.44,15.43,15.44,86044.0,15.44,15.44,15.43,15.44,86044.0
2018-06-22 12:30:00,15.43,15.44,15.43,15.44,25518.0,15.43,15.44,15.43,15.44,25518.0
2018-06-22 12:40:00,15.43,15.44,15.43,15.44,17227.0,15.43,15.44,15.43,15.44,17227.0
2018-06-22 12:50:00,15.44,15.44,15.43,15.44,117767.0,15.44,15.44,15.43,15.44,117767.0
2018-06-22 13:00:00,15.43,15.44,15.43,15.44,4792.0,15.43,15.44,15.43,15.44,4792.0
2018-06-22 13:10:00,15.43,15.46,15.43,15.46,290978.0,15.43,15.46,15.43,15.46,290978.0
2018-06-22 13:20:00,15.46,15.51,15.45,15.48,444983.0,15.46,15.51,15.45,15.48,444983.0
2018-06-22 13:30:00,15.49,15.49,15.46,15.47,165542.0,15.49,15.49,15.46,15.47,165542.0
2018-06-22 13:40:00,15.48,15.48,15.47,15.48,64057.0,15.48,15.48,15.47,15.48,64057.0
2018-06-22 13:50:00,15.48,15.49,15.47,15.49,108482.0,15.48,15.49,15.47,15.49,108482.0
2018-06-22 14:00:00,15.48,15.49,15.47,15.48,157281.0,15.48,15.49,15.47,15.48,157281.0
2018-06-22 14:10:00,15.48,15.48,15.46,15.47,111284.0,15.48,15.48,15.46,15.47,111284.0
2018-06-22 14:20:00,15.47,15.48,15.47,15.47,109162.0,15.47,15.48,15.47,15.47,109162.0
2018-06-22 14:30:00,15.47,15.48,15.47,15.48,121551.0,15.47,15.48,15.47,15.48,121551.0
2018-06-22 14:40:00,15.48,15.49,15.47,15.49,117012.0,15.48,15.49,15.47,15.49,117012.0
2018-06-22 14:50:00,15.49,15.5,15.48,15.5,206369.0,15.49,15.5,15.48,15.5,206369.0
2018-06-22 15:00:00,15.5,15.5,15.49,15.5,66777.0,15.5,15.5,15.49,15.5,66777.0
2018-06-22 15:10:00,15.5,15.5,15.49,15.5,60920.0,15.5,15.5,15.49,15.5,60920.0
2018-06-22 15:20:00,15.5,15.5,15.49,15.5,94660.0,15.5,15.5,15.49,15.5,94660.0
2018-06-22 15:30:00,15.49,15.51,15.49,15.5,96590.0,15.49,15.51,15.49,15.5,96590.0
2018-06-22 15:40:00,15.51,15.52,15.5,15.51,317882.0,15.51,15.52,15.5,15.51,317882.0
2018-06-22 15:50:00,15.51,15.52,15.49,15.49,484793.0,15.51,15.52,15.49,15.49,484793.0
2018-06-25 09:30:00,15.39,15.4,15.38,15.4,271803.0,15.39,15.4,15.38,15.4,271803.0
2018-06-25 09:40:00,15.39,15.39,15.36,15.37,316854.0,15.39,15.39,15.36,15.37,316854.0
2018-06-25 09:50:00,15.37,15.37,15.35,15.36,182900.0,15.37,15.37,15.35,15.36,182900.0
2018-06-25 10:00:00,15.37,15.39,15.36,15.36,358367.0,15.37,15.39,15.36,15.36,358367.0
2018-06-25 10:10:00,15.36,15.37,15.35,15.36,101434.0,15.36,15.37,15.35,15.36,101434.0
2018-06-25 10:20:00,15.36,15.37,15.35,15.36,126269.0,15.36,15.37,15.35,15.36,126269.0
2018-06-25 10:30:00,15.37,15.37,15.35,15.37,395607.0,15.37,15.37,15.35,15.37,395607.0
2018-06-25 10:40:00,15.37,15.37,15.35,15.36,81879.0,15.37,15.37,15.35,15.36,81879.0
2018-06-25 10:50:00,15.36,15.37,15.34,15.36,185789.0,15.36,15.37,15.34,15.36,185789.0
2018-06-25 11:00:00,15.35,15.36,15.34,15.35,121324.0,15.35,15.36,15.34,15.35,121324.0
2018-06-25 11:10:00,15.35,15.37,15.34,15.36,98206.0,15.35,15.37,15.34,15.36,98206.0
2018-06-25 11:20:00,15.37,15.37,15.35,15.37,153598.0,15.37,15.37,15.35,15.37,153598.0
2018-06-25 11:30:00,15.37,15.37,15.35,15.36,126622.0,15.37,15.37,15.35,15.36,126622.0
2018-06-25 11:40:00,15.36,15.37,15.35,15.37,96888.0,15.36,15.37,15.35,15.37,96888.0
2018-06-25 11:50:00,15.36,15.37,15.36,15.36,46477.0,15.36,15.37,15.36,15.36,46477.0
2018-06-25 12:00:00,15.37,15.37,15.35,15.35,63125.0,15.37,15.37,15.35,15.35,63125.0
2018-06-25 12:10:00,15.36,15.36,15.34,15.35,89545.0,15.36,15.36,15.34,15.35,89545.0
2018-06-25 12:20:00,15.35,15.36,15.33,15.35,201826.0,15.35,15.36,15.33,15.35,201826.0
2018-06-25 12:30:00,15.34,15.35,15.34,15.35,29150.0,15.34,15.35,15.34,15.35,29150.0
2018-06-25 12:40:00,15.35,15.36,15.34,15.36,143078.0,15.35,15.36,15.34,15.36,143078.0
2018-06-25 12:50:00,15.36,15.37,15.35,15.35,160610.0,15.36,15.37,15.35,15.35,160610.0
2018-06-25 13:00:00,15.35,15.37,15.34,15.36,111289.0,15.35,15.37,15.34,15.36,111289.0
2018-06-25 13:10:00,15.36,15.37,15.35,15.36,89950.0,15.36,15.37,15.35,15.36,89950.0
2018-06-25 13:20:00,15.36,15.38,15.36,15.37,102594.0,15.36,15.38,15.36,15.37,102594.0
2018-06-25 13:30:00,15.37,15.37,15.36,15.37,35086.0,15.37,15.37,15.36,15.37,35086.0
2018-06-25 13:40:00,15.37,15.38,15.36,15.36,91047.0,15.37,15.38,15.36,15.36,91047.0
2018-06-25 13:50:00,15.37,15.38,15.36,15.38,74910.0,15.37,15.38,15.36,15.38,74910.0
2018-06-25 14:00:00,15.38,15.38,15.37,15.37,54684.0,15.38,15.38,15.37,15.37,54684.0
2018-06-25 14:10:00,15.38,15.38,15.36,15.37,52010.0,15.38,15.38,15.36,15.37,52010.0
2018-06-25 14:20:00,15.37,15.37,15.36,15.36,59353.0,15.37,15.37,15.36,15.36,59353.0
2018-06-25 14:30:00,15.37,15.38,15.37,15.38,58463.0,15.37,15.38,15.37,15.38,58463.0
2018-06-25 14:40:00,15.38,15.39,15.37,15.39,47316.0,15.38,15.39,15.37,15.39,47316.0
2018-06-25 14:50:00,15.39,15.39,15.37,15.39,85386.0,15.39,15.39,15.37,15.39,85386.0
2018-06-25 15:00:00,15.39,15.39,15.38,15.38,61721.0,15.39,15.39,15.38,15.38,61721.0
2018-06-25 15:10:00,15.38,15.39,15.37,15.38,87484.0,15.38,15.39,15.37,15.38,87484.0
2018-06-25 15:20:00,15.38,15.39,15.37,15.37,77791.0,15.38,15.39,15.37,15.37,77791.0
2018-06-25 15:30:00,15.38,15.38,15.36,15.38,224714.0,15.38,15.38,15.36,15.38,224714.0
2018-06-25 15:40:00,15.38,15.38,15.37,15.38,208153.0,15.38,15.38,15.37,15.38,208153.0
2018-06-25 15:50:00,15.38,15.38,15.37,15.38,457318.0,15.38,15.38,15.37,15.38,457318.0
2018-06-26 09:30:00,15.33,15.37,15.32,15.34,484368.0,15.33,15.37,15.32,15.34,484368.0
2018-06-26 09:40:00,15.33,15.35,15.31,15.33,180643.0,15.33,15.35,15.31,15.33,180643.0
2018-06-26 09:50:00,15.33,15.34,15.31,15.33,175943.0,15.33,15.34,15.31,15.33,175943.0
2018-06-26 10:00:00,15.33,15.35,15.32,15.33,215972.0,15.33,15.35,15.32,15.33,215972.0
2018-06-26 10:10:00,15.33,15.33,15.31,15.31,338102.0,15.33,15.33,15.31,15.31,338102.0
2018-06-26 10:20:00,15.31,15.33,15.3,15.31,332866.0,15.31,15.33,15.3,15.31,332866.0
2018-06-26 10:30:00,15.31,15.32,15.3,15.31,323422.0,15.31,15.32,15.3,15.31,323422.0
2018-06-26 10:40:00,15.3,15.31,15.29,15.31,305210.0,15.3,15.31,15.29,15.31,305210.0
2018-06-26 10:50:00,15.3,15.32,15.29,15.31,64591.0,15.3,15.32,15.29,15.31,64591.0
2018-06-26 11:00:00,15.31,15.33,15.3,15.33,144096.0,15.31,15.33,15.3,15.33,144096.0
2018-06-26 11:10:00,15.33,15.35,15.32,15.34,216191.0,15.33,15.35,15.32,15.34,216191.0
2018-06-26 11:20:00,15.33,15.35,15.33,15.34,92865.0,15.33,15.35,15.33,15.34,92865.0
2018-06-26 11:30:00,15.33,15.34,15.32,15.34,70113.0,15.33,15.34,15.32,15.34,70113.0
2018-06-26 11:40:00,15.33,15.35,15.33,15.35,346629.0,15.33,15.35,15.33,15.35,346629.0
2018-06-26 11:50:00,15.35,15.35,15.33,15.34,78913.0,15.35,15.35,15.33,15.34,78913.0
2018-06-26 12:00:00,15.34,15.34,15.32,15.33,53048.0,15.34,15.34,15.32,15.33,53048.0
2018-06-26 12:10:00,15.34,15.34,15.33,15.34,105781.0,15.34,15.34,15.33,15.34,105781.0
2018-06-26 12:20:00,15.33,15.34,15.33,15.34,44436.0,15.33,15.34,15.33,15.34,44436.0
2018-06-26 12:30:00,15.34,15.35,15.33,15.34,59299.0,15.34,15.35,15.33,15.34,59299.0
2018-06-26 12:40:00,15.33,15.34,15.32,15.33,63926.0,15.33,15.34,15.32,15.33,63926.0
2018-06-26 12:50:00,15.32,15.34,15.32,15.33,57774.0,15.32,15.34,15.32,15.33,57774.0
2018-06-26 13:00:00,15.33,15.34,15.32,15.33,43887.0,15.33,15.34,15.32,15.33,43887.0
2018-06-26 13:10:00,15.32,15.33,15.31,15.32,88031.0,15.32,15.33,15.31,15.32,88031.0
2018-06-26 13:20:00,15.32,15.32,15.3,15.31,239054.0,15.32,15.32,15.3,15.31,239054.0
2018-06-26 13:30:00,15.31,15.32,15.3,15.3,85004.0,15.31,15.32,15.3,15.3,85004.0
2018-06-26 13:40:00,15.31,15.32,15.3,15.3,160704.0,15.31,15.32,15.3,15.3,160704.0
2018-06-26 13:50:00,15.31,15.32,15.3,15.31,80612.0,15.31,15.32,15.3,15.31,80612.0
2018-06-26 14:00:00,15.32,15.32,15.3,15.31,58648.0,15.32,15.32,15.3,15.31,58648.0
2018-06-26 14:10:00,15.31,15.32,15.3,15.32,67434.0,15.31,15.32,15.3,15.32,67434.0
2018-06-26 14:20:00,15.31,15.32,15.31,15.32,97669.0,15.31,15.32,15.31,15.32,97669.0
2018-06-26 14:30:00,15.32,15.33,15.31,15.32,67595.0,15.32,15.33,15.31,15.32,67595.0
2018-06-26 14:40:00,15.32,15.33,15.32,15.32,39103.0,15.32,15.33,15.32,15.32,39103.0
2018-06-26 14:50:00,15.32,15.33,15.32,15.33,45660.0,15.32,15.33,15.32,15.33,45660.0
2018-06-26 15:00:00,15.33,15.33,15.31,15.32,87848.0,15.33,15.33,15.31,15.32,87848.0
2018-06-26 15:10:00,15.32,15.32,15.31,15.31,38260.0,15.32,15.32,15.31,15.31,38260.0
2018-06-26 15:20:00,15.31,15.32,15.31,15.31,93093.0,15.31,15.32,15.31,15.31,93093.0
2018-06-26 15:30:00,15.31,15.33,15.31,15.32,155230.0,15.31,15.33,15.31,15.32,155230.0
2018-06-26 15:40:00,15.32,15.32,15.31,15.32,51854.0,15.32,15.32,15.31,15.32,51854.0
2018-06-26 15:50:00,15.32,15.34,15.31,15.34,477036.0,15.32,15.34,15.31,15.34,477036.0
2018-06-27 09:30:00,15.24,15.24,15.21,15.24,643165.0,15.24,15.24,15.21,15.24,643165.0
2018-06-27 09:40:00,15.24,15.24,15.18,15.2,777163.0,15.24,15.24,15.18,15.2,777163.0
2018-06-27 09:50:00,15.2,15.22,15.2,15.22,151549.0,15.2,15.22,15.2,15.22,151549.0
2018-06-27 10:00:00,15.21,15.23,15.2,15.22,227696.0,15.21,15.23,15.2,15.22,227696.0
2018-06-27 10:10:00,15.22,15.27,15.22,15.26,455600.0,15.22,15.27,15.22,15.26,455600.0
2018-06-27 10:20:00,15.26,15.31,15.25,15.28,471315.0,15.26,15.31,15.25,15.28,471315.0
2018-06-27 10:30:00,15.29,15.3,15.27,15.29,216416.0,15.29,15.3,15.27,15.29,216416.0
2018-06-27 10:40:00,15.29,15.3,15.28,15.29,84179.0,15.29,15.3,15.28,15.29,84179.0
2018-06-27 10:50:00,15.29,15.3,15.27,15.28,91762.0,15.29,15.3,15.27,15.28,91762.0
2018-06-27 11:00:00,15.27,15.28,15.24,15.25,320060.0,15.27,15.28,15.24,15.25,320060.0
2018-06-27 11:10:00,15.24,15.25,15.23,15.24,57343.0,15.24,15.25,15.23,15.24,57343.0
2018-06-27 11:20:00,15.24,15.25,15.2,15.23,313609.0,15.24,15.25,15.2,15.23,313609.0
2018-06-27 11:30:00,15.22,15.24,15.21,15.23,90440.0,15.22,15.24,15.21,15.23,90440.0
2018-06-27 11:40:00,15.23,15.24,15.22,15.22,146588.0,15.23,15.24,15.22,15.22,146588.0
2018-06-27 11:50:00,15.23,15.24,15.22,15.23,160718.0,15.23,15.24,15.22,15.23,160718.0
2018-06-27 12:00:00,15.23,15.24,15.22,15.23,114591.0,15.23,15.24,15.22,15.23,114591.0
2018-06-27 12:10:00,15.23,15.24,15.21,15.24,122685.0,15.23,15.24,15.21,15.24,122685.0
2018-06-27 12:20:00,15.23,15.25,15.23,15.24,64577.0,15.23,15.25,15.23,15.24,64577.0
2018-06-27 12:30:00,15.24,15.24,15.23,15.23,39209.0,15.24,15.24,15.23,15.23,39209.0
2018-06-27 12:40:00,15.23,15.24,15.22,15.23,53474.0,15.23,15.24,15.22,15.23,53474.0
2018-06-27 12:50:00,15.23,15.23,15.22,15.23,29368.0,15.23,15.23,15.22,15.23,29368.0
2018-06-27 13:00:00,15.23,15.23,15.21,15.21,184232.0,15.23,15.23,15.21,15.21,184232.0
2018-06-27 13:10:00,15.21,15.23,15.21,15.23,63269.0,15.21,15.23,15.21,15.23,63269.0
2018-06-27 13:20:00,15.23,15.23,15.21,15.22,127866.0,15.23,15.23,15.21,15.22,127866.0
2018-06-27 13:30:00,15.22,15.23,15.21,15.22,83687.0,15.22,15.23,15.21,15.22,83687.0
2018-06-27 13:40:00,15.22,15.23,15.21,15.21,151457.0,15.22,15.23,15.21,15.21,151457.0
2018-06-27 13:50:00,15.21,15.21,15.2,15.21,220572.0,15.21,15.21,15.2,15.21,220572.0
2018-06-27 14:00:00,15.21,15.22,15.2,15.21,115123.0,15.21,15.22,15.2,15.21,115123.0
2018-06-27 14:10:00,15.21,15.21,15.2,15.21,286403.0,15.21,15.21,15.2,15.21,286403.0
2018-06-27 14:20:00,15.21,15.22,15.2,15.21,108333.0,15.21,15.22,15.2,15.21,108333.0
2018-06-27 14:30:00,15.21,15.21,15.19,15.2,201081.0,15.21,15.21,15.19,15.2,201081.0
2018-06-27 14:40:00,15.19,15.2,15.19,15.2,37607.0,15.19,15.2,15.19,15.2,37607.0
2018-06-27 14:50:00,15.2,15.2,15.18,15.19,186250.0,15.2,15.2,15.18,15.19,186250.0
2018-06-27 15:00:00,15.19,15.19,15.14,15.15,795959.0,15.19,15.19,15.14,15.15,795959.0
2018-06-27 15:10:00,15.15,15.15,15.03,15.06,1275830.0,15.15,15.15,15.03,15.06,1275830.0
2018-06-27 15:20:00,15.06,15.12,15.05,15.12,525187.0,15.06,15.12,15.05,15.12,525187.0
2018-06-27 15:30:00,15.12,15.12,15.1,15.1,351851.0,15.12,15.12,15.1,15.1,351851.0
2018-06-27 15:40:00,15.1,15.11,15.1,15.1,303519.0,15.1,15.11,15.1,15.1,303519.0
2018-06-27 15:50:00,15.1,15.12,15.1,15.11,931141.0,15.1,15.12,15.1,15.11,931141.0
2018-06-28 09:30:00,15.1,15.11,15.08,15.09,227086.0,15.1,15.11,15.08,15.09,227086.0
2018-06-28 09:40:00,15.09,15.09,15.04,15.06,701386.0,15.09,15.09,15.04,15.06,701386.0
2018-06-28 09:50:00,15.06,15.07,15.03,15.04,185982.0,15.06,15.07,15.03,15.04,185982.0
2018-06-28 10:00:00,15.04,15.08,15.04,15.08,346247.0,15.04,15.08,15.04,15.08,346247.0
2018-06-28 10:10:00,15.08,15.08,15.06,15.08,118275.0,15.08,15.08,15.06,15.08,118275.0
2018-06-28 10:20:00,15.07,15.08,15.07,15.08,99607.0,15.07,15.08,15.07,15.08,99607.0
2018-06-28 10:30:00,15.08,15.08,15.04,15.05,201611.0,15.08,15.08,15.04,15.05,201611.0
2018-06-28 10:40:00,15.06,15.06,15.04,15.04,228033.0,15.06,15.06,15.04,15.04,228033.0
2018-06-28 10:50:00,15.04,15.05,15.03,15.04,316599.0,15.04,15.05,15.03,15.04,316599.0
2018-06-28 11:00:00,15.04,15.04,14.98,15.0,725265.0,15.04,15.04,14.98,15.0,725265.0
2018-06-28 11:10:00,15.0,15.02,14.99,15.02,167192.0,15.0,15.02,14.99,15.02,167192.0
2018-06-28 11:20:00,15.02,15.05,15.0,15.04,258811.0,15.02,15.05,15.0,15.04,258811.0
2018-06-28 11:30:00,15.04,15.05,15.03,15.04,219210.0,15.04,15.05,15.03,15.04,219210.0
2018-06-28 11:40:00,15.04,15.04,15.02,15.03,54696.0,15.04,15.04,15.02,15.03,54696.0
2018-06-28 11:50:00,15.03,15.06,15.02,15.05,112564.0,15.03,15.06,15.02,15.05,112564.0
2018-06-28 12:00:00,15.05,15.06,15.04,15.05,95437.0,15.05,15.06,15.04,15.05,95437.0
2018-06-28 12:10:00,15.05,15.06,15.05,15.05,56204.0,15.05,15.06,15.05,15.05,56204.0
2018-06-28 12:20:00,15.05,15.06,15.04,15.06,156349.0,15.05,15.06,15.04,15.06,156349.0
2018-06-28 12:30:00,15.06,15.06,15.04,15.04,116827.0,15.06,15.06,15.04,15.04,116827.0
2018-06-28 12:40:00,15.04,15.05,15.04,15.05,20605.0,15.04,15.05,15.04,15.05,20605.0
2018-06-28 12:50:00,15.04,15.06,15.04,15.05,80733.0,15.04,15.06,15.04,15.05,80733.0
2018-06-28 13:00:00,15.05,15.08,15.05,15.06,165717.0,15.05,15.08,15.05,15.06,165717.0
2018-06-28 13:10:00,15.07,15.07,15.05,15.07,243232.0,15.07,15.07,15.05,15.07,243232.0
2018-06-28 13:20:00,15.07,15.07,15.05,15.06,213365.0,15.07,15.07,15.05,15.06,213365.0
2018-06-28 13:30:00,15.06,15.06,15.03,15.04,226811.0,15.06,15.06,15.03,15.04,226811.0
2018-06-28 13:40:00,15.04,15.05,15.03,15.04,99456.0,15.04,15.05,15.03,15.04,99456.0
2018-06-28 13:50:00,15.04,15.04,15.02,15.03,76461.0,15.04,15.04,15.02,15.03,76461.0
2018-06-28 14:00:00,15.03,15.04,15.01,15.02,163939.0,15.03,15.04,15.01,15.02,163939.0
2018-06-28 14:10:00,15.02,15.02,15.01,15.01,85429.0,15.02,15.02,15.01,15.01,85429.0
2018-06-28 14:20:00,15.02,15.02,15.01,15.01,67791.0,15.02,15.02,15.01,15.01,67791.0
2018-06-28 14:30:00,15.01,15.02,14.99,15.0,183779.0,15.01,15.02,14.99,15.0,183779.0
2018-06-28 14:40:00,14.99,15.01,14.99,15.01,223772.0,14.99,15.01,14.99,15.01,223772.0
2018-06-28 14:50:00,15.01,15.03,15.0,15.03,293574.0,15.01,15.03,15.0,15.03,293574.0
2018-06-28 15:00:00,15.03,15.05,15.02,15.04,230385.0,15.03,15.05,15.02,15.04,230385.0
2018-06-28 15:10:00,15.04,15.04,15.03,15.04,168643.0,15.04,15.04,15.03,15.04,168643.0
2018-06-28 15:20:00,15.03,15.06,15.03,15.06,548166.0,15.03,15.06,15.03,15.06,548166.0
2018-06-28 15:30:00,15.06,15.08,15.05,15.07,498135.0,15.06,15.08,15.05,15.07,498135.0
2018-06-28 15:40:00,15.06,15.07,15.05,15.07,157439.0,15.06,15.07,15.05,15.07,157439.0
2018-06-28 15:50:00,15.07,15.07,15.06,15.07,434056.0,15.07,15.07,15.06,15.07,434056.0
2018-06-29 09:30:00,15.08,15.09,15.04,15.08,300632.0,15.08,15.09,15.04,15.08,300632.0
2018-06-29 09:40:00,15.08,15.12,15.07,15.11,174856.0,15.08,15.12,15.07,15.11,174856.0
2018-06-29 09:50:00,15.11,15.14,15.1,15.14,451650.0,15.11,15.14,15.1,15.14,451650.0
2018-06-29 10:00:00,15.13,15.17,15.13,15.16,381612.0,15.13,15.17,15.13,15.16,381612.0
2018-06-29 10:10:00,15.16,15.16,15.13,15.15,242662.0,15.16,15.16,15.13,15.15,242662.0
2018-06-29 10:20:00,15.14,15.16,15.13,15.16,274993.0,15.14,15.16,15.13,15.16,274993.0
2018-06-29 10:30:00,15.16,15.17,15.13,15.14,258784.0,15.16,15.17,15.13,15.14,258784.0
2018-06-29 10:40:00,15.14,15.17,15.14,15.17,432473.0,15.14,15.17,15.14,15.17,432473.0
2018-06-29 10:50:00,15.17,15.18,15.16,15.17,129464.0,15.17,15.18,15.16,15.17,129464.0
2018-06-29 11:00:00,15.17,15.19,15.16,15.18,274888.0,15.17,15.19,15.16,15.18,274888.0
2018-06-29 11:10:00,15.19,15.19,15.17,15.18,212587.0,15.19,15.19,15.17,15.18,212587.0
2018-06-29 11:20:00,15.18,15.18,15.17,15.18,168431.0,15.18,15.18,15.17,15.18,168431.0
2018-06-29 11:30:00,15.18,15.19,15.16,15.17,326680.0,15.18,15.19,15.16,15.17,326680.0
2018-06-29 11:40:00,15.16,15.18,15.16,15.18,159028.0,15.16,15.18,15.16,15.18,159028.0
2018-06-29 11:50:00,15.17,15.2,15.17,15.19,473863.0,15.17,15.2,15.17,15.19,473863.0
2018-06-29 12:00:00,15.19,15.2,15.18,15.19,246991.0,15.19,15.2,15.18,15.19,246991.0
2018-06-29 12:10:00,15.18,15.19,15.16,15.17,153039.0,15.18,15.19,15.16,15.17,153039.0
2018-06-29 12:20:00,15.17,15.18,15.16,15.16,99003.0,15.17,15.18,15.16,15.16,99003.0
2018-06-29 12:30:00,15.17,15.17,15.15,15.16,197847.0,15.17,15.17,15.15,15.16,197847.0
2018-06-29 12:40:00,15.17,15.18,15.15,15.17,97526.0,15.17,15.18,15.15,15.17,97526.0
2018-06-29 12:50:00,15.17,15.21,15.17,15.2,266523.0,15.17,15.21,15.17,15.2,266523.0
2018-06-29 13:00:00,15.2,15.21,15.18,15.19,127964.0,15.2,15.21,15.18,15.19,127964.0
2018-06-29 13:10:00,15.19,15.2,15.18,15.2,77724.0,15.19,15.2,15.18,15.2,77724.0
2018-06-29 13:20:00,15.2,15.22,15.18,15.19,220644.0,15.2,15.22,15.18,15.19,220644.0
2018-06-29 13:30:00,15.19,15.19,15.17,15.17,74179.0,15.19,15.19,15.17,15.17,74179.0
2018-06-29 13:40:00,15.18,15.18,15.16,15.17,87707.0,15.18,15.18,15.16,15.17,87707.0
2018-06-29 13:50:00,15.17,15.17,15.15,15.17,85559.0,15.17,15.17,15.15,15.17,85559.0
2018-06-29 14:00:00,15.17,15.17,15.16,15.16,71628.0,15.17,15.17,15.16,15.16,71628.0
2018-06-29 14:10:00,15.17,15.18,15.16,15.17,90688.0,15.17,15.18,15.16,15.17,90688.0
2018-06-29 14:20:00,15.17,15.18,15.15,15.17,200826.0,15.17,15.18,15.15,15.17,200826.0
2018-06-29 14:30:00,15.17,15.19,15.16,15.17,216355.0,15.17,15.19,15.16,15.17,216355.0
2018-06-29 14:40:00,15.17,15.17,15.16,15.17,102117.0,15.17,15.17,15.16,15.17,102117.0
2018-06-29 14:50:00,15.17,15.17,15.15,15.16,147025.0,15.17,15.17,15.15,15.16,147025.0
2018-06-29 15:00:00,15.16,15.17,15.15,15.15,159485.0,15.16,15.17,15.15,15.15,159485.0
2018-06-29 15:10:00,15.15,15.16,15.13,15.13,95721.0,15.15,15.16,15.13,15.13,95721.0
2018-06-29 15:20:00,15.14,15.15,15.13,15.15,172283.0,15.14,15.15,15.13,15.15,172283.0
2018-06-29 15:30:00,15.15,15.15,15.14,15.15,149178.0,15.15,15.15,15.14,15.15,149178.0
2018-06-29 15:40:00,15.15,15.15,15.13,15.14,208996.0,15.15,15.15,15.13,15.14,208996.0
2018-06-29 15:50:00,15.14,15.15,15.13,15.14,224385.0,15.14,15.15,15.13,15.14,224385.0
2018-07-02 09:30:00,14.96,14.96,14.92,14.93,1101048.0,14.96,14.96,14.92,14.93,1101048.0
2018-07-02 09:40:00,14.93,14.95,14.92,14.94,171931.0,14.93,14.95,14.92,14.94,171931.0
2018-07-02 09:50:00,14.93,14.96,14.93,14.95,238606.0,14.93,14.96,14.93,14.95,238606.0
2018-07-02 10:00:00,14.95,14.97,14.93,14.96,246915.0,14.95,14.97,14.93,14.96,246915.0
2018-07-02 10:10:00,14.96,14.97,14.95,14.96,172537.0,14.96,14.97,14.95,14.96,172537.0
2018-07-02 10:20:00,14.96,14.98,14.95,14.96,190909.0,14.96,14.98,14.95,14.96,190909.0
2018-07-02 10:30:00,14.97,14.97,14.94,14.96,315492.0,14.97,14.97,14.94,14.96,315492.0
2018-07-02 10:40:00,14.96,14.96,14.94,14.95,250860.0,14.96,14.96,14.94,14.95,250860.0
2018-07-02 10:50:00,14.95,14.99,14.94,14.98,217983.0,14.95,14.99,14.94,14.98,217983.0
2018-07-02 11:00:00,14.98,15.0,14.97,14.99,123696.0,14.98,15.0,14.97,14.99,123696.0
2018-07-02 11:10:00,14.99,14.99,14.96,14.97,139229.0,14.99,14.99,14.96,14.97,139229.0
2018-07-02 11:20:00,14.97,14.97,14.93,14.94,280782.0,14.97,14.97,14.93,14.94,280782.0
2018-07-02 11:30:00,14.95,14.95,14.93,14.94,129238.0,14.95,14.95,14.93,14.94,129238.0
2018-07-02 11:40:00,14.94,14.94,14.92,14.94,138639.0,14.94,14.94,14.92,14.94,138639.0
2018-07-02 11:50:00,14.93,14.94,14.92,14.93,146405.0,14.93,14.94,14.92,14.93,146405.0
2018-07-02 12:00:00,14.93,14.93,14.92,14.92,84884.0,14.93,14.93,14.92,14.92,84884.0
2018-07-02 12:10:00,14.93,14.93,14.9,14.92,318048.0,14.93,14.93,14.9,14.92,318048.0
2018-07-02 12:20:00,14.92,14.94,14.91,14.93,197768.0,14.92,14.94,14.91,14.93,197768.0
2018-07-02 12:30:00,14.93,14.94,14.92,14.93,58805.0,14.93,14.94,14.92,14.93,58805.0
2018-07-02 12:40:00,14.92,14.93,14.9,14.91,134533.0,14.92,14.93,14.9,14.91,134533.0
2018-07-02 12:50:00,14.91,14.92,14.89,14.9,191612.0,14.91,14.92,14.89,14.9,191612.0
2018-07-02 13:00:00,14.9,14.9,14.86,14.86,271584.0,14.9,14.9,14.86,14.86,271584.0
2018-07-02 13:10:00,14.87,14.88,14.84,14.87,324559.0,14.87,14.88,14.84,14.87,324559.0
2018-07-02 13:20:00,14.87,14.9,14.87,14.89,177295.0,14.87,14.9,14.87,14.89,177295.0
2018-07-02 13:30:00,14.89,14.91,14.89,14.91,40472.0,14.89,14.91,14.89,14.91,40472.0
2018-07-02 13:40:00,14.91,14.93,14.9,14.93,175863.0,14.91,14.93,14.9,14.93,175863.0
2018-07-02 13:50:00,14.92,14.93,14.92,14.93,113660.0,14.92,14.93,14.92,14.93,113660.0
2018-07-02 14:00:00,14.93,14.94,14.92,14.92,117135.0,14.93,14.94,14.92,14.92,117135.0
2018-07-02 14:10:00,14.92,14.93,14.92,14.92,93572.0,14.92,14.93,14.92,14.92,93572.0
2018-07-02 14:20:00,14.92,14.93,14.92,14.92,86724.0,14.92,14.93,14.92,14.92,86724.0
2018-07-02 14:30:00,14.93,14.94,14.92,14.94,203321.0,14.93,14.94,14.92,14.94,203321.0
2018-07-02 14:40:00,14.94,14.94,14.92,14.93,130128.0,14.94,14.94,14.92,14.93,130128.0
2018-07-02 14:50:00,14.93,14.93,14.92,14.93,138187.0,14.93,14.93,14.92,14.93,138187.0
2018-07-02 15:00:00,14.93,14.94,14.92,14.92,134381.0,14.93,14.94,14.92,14.92,134381.0
2018-07-02 15:10:00,14.93,14.95,14.92,14.95,306310.0,14.93,14.95,14.92,14.95,306310.0
2018-07-02 15:20:00,14.95,14.95,14.93,14.94,162157.0,14.95,14.95,14.93,14.94,162157.0
2018-07-02 15:30:00,14.93,14.94,14.92,14.94,327031.0,14.93,14.94,14.92,14.94,327031.0
2018-07-02 15:40:00,14.93,14.94,14.92,14.93,520465.0,14.93,14.94,14.92,14.93,520465.0
2018-07-02 15:50:00,14.92,14.93,14.91,14.92,612816.0,14.92,14.93,14.91,14.92,612816.0
2018-07-03 09:30:00,15.05,15.09,15.05,15.08,440647.0,15.05,15.09,15.05,15.08,440647.0
2018-07-03 09:40:00,15.08,15.1,15.08,15.1,204300.0,15.08,15.1,15.08,15.1,204300.0
2018-07-03 09:50:00,15.1,15.1,15.07,15.08,236037.0,15.1,15.1,15.07,15.08,236037.0
2018-07-03 10:00:00,15.08,15.08,15.05,15.08,141461.0,15.08,15.08,15.05,15.08,141461.0
2018-07-03 10:10:00,15.08,15.09,15.06,15.08,226146.0,15.08,15.09,15.06,15.08,226146.0
2018-07-03 10:20:00,15.09,15.09,15.07,15.09,170408.0,15.09,15.09,15.07,15.09,170408.0
2018-07-03 10:30:00,15.08,15.1,15.08,15.1,161390.0,15.08,15.1,15.08,15.1,161390.0
2018-07-03 10:40:00,15.09,15.1,15.09,15.1,69554.0,15.09,15.1,15.09,15.1,69554.0
2018-07-03 10:50:00,15.1,15.1,15.07,15.08,222574.0,15.1,15.1,15.07,15.08,222574.0
2018-07-03 11:00:00,15.08,15.08,15.05,15.06,203386.0,15.08,15.08,15.05,15.06,203386.0
2018-07-03 11:10:00,15.06,15.09,15.04,15.08,180830.0,15.06,15.09,15.04,15.08,180830.0
2018-07-03 11:20:00,15.08,15.09,15.07,15.08,116949.0,15.08,15.09,15.07,15.08,116949.0
2018-07-03 11:30:00,15.08,15.09,15.07,15.07,95784.0,15.08,15.09,15.07,15.07,95784.0
2018-07-03 11:40:00,15.08,15.08,15.06,15.07,110767.0,15.08,15.08,15.06,15.07,110767.0
2018-07-03 11:50:00,15.08,15.09,15.07,15.08,77944.0,15.08,15.09,15.07,15.08,77944.0
2018-07-03 12:00:00,15.09,15.09,15.08,15.09,133287.0,15.09,15.09,15.08,15.09,133287.0
2018-07-03 12:10:00,15.09,15.09,15.05,15.06,216898.0,15.09,15.09,15.05,15.06,216898.0
2018-07-03 12:20:00,15.06,15.07,15.05,15.06,248902.0,15.06,15.07,15.05,15.06,248902.0
2018-07-03 12:30:00,15.05,15.06,15.05,15.05,92140.0,15.05,15.06,15.05,15.05,92140.0
2018-07-03 12:40:00,15.06,15.06,15.04,15.04,235216.0,15.06,15.06,15.04,15.04,235216.0
2018-07-03 12:50:00,15.04,15.05,15.03,15.04,310344.0,15.04,15.05,15.03,15.04,310344.0
2018-07-05 09:30:00,15.07,15.1,15.06,15.07,195692.0,15.07,15.1,15.06,15.07,195692.0
2018-07-05 09:40:00,15.07,15.09,15.06,15.08,149845.0,15.07,15.09,15.06,15.08,149845.0
2018-07-05 09:50:00,15.08,15.1,15.06,15.08,113518.0,15.08,15.1,15.06,15.08,113518.0
2018-07-05 10:00:00,15.08,15.09,15.06,15.07,177192.0,15.08,15.09,15.06,15.07,177192.0
2018-07-05 10:10:00,15.07,15.09,15.06,15.09,191121.0,15.07,15.09,15.06,15.09,191121.0
2018-07-05 10:20:00,15.09,15.11,15.08,15.1,128381.0,15.09,15.11,15.08,15.1,128381.0
2018-07-05 10:30:00,15.1,15.11,15.08,15.09,362181.0,15.1,15.11,15.08,15.09,362181.0
2018-07-05 10:40:00,15.09,15.1,15.08,15.1,289868.0,15.09,15.1,15.08,15.1,289868.0
2018-07-05 10:50:00,15.1,15.1,15.08,15.1,73255.0,15.1,15.1,15.08,15.1,73255.0
2018-07-05 11:00:00,15.09,15.11,15.09,15.11,204283.0,15.09,15.11,15.09,15.11,204283.0
2018-07-05 11:10:00,15.11,15.14,15.1,15.14,534556.0,15.11,15.14,15.1,15.14,534556.0
2018-07-05 11:20:00,15.14,15.15,15.13,15.14,117507.0,15.14,15.15,15.13,15.14,117507.0
2018-07-05 11:30:00,15.14,15.14,15.12,15.13,124849.0,15.14,15.14,15.12,15.13,124849.0
2018-07-05 11:40:00,15.13,15.13,15.12,15.12,129056.0,15.13,15.13,15.12,15.12,129056.0
2018-07-05 11:50:00,15.12,15.12,15.1,15.11,208462.0,15.12,15.12,15.1,15.11,208462.0
2018-07-05 12:00:00,15.11,15.11,15.09,15.09,61929.0,15.11,15.11,15.09,15.09,61929.0
2018-07-05 12:10:00,15.1,15.11,15.09,15.11,141017.0,15.1,15.11,15.09,15.11,141017.0
2018-07-05 12:20:00,15.11,15.11,15.09,15.1,94533.0,15.11,15.11,15.09,15.1,94533.0
2018-07-05 12:30:00,15.09,15.11,15.08,15.1,66787.0,15.09,15.11,15.08,15.1,66787.0
2018-07-05 12:40:00,15.1,15.11,15.09,15.1,47864.0,15.1,15.11,15.09,15.1,47864.0
2018-07-05 12:50:00,15.11,15.11,15.1,15.11,42918.0,15.11,15.11,15.1,15.11,42918.0
2018-07-05 13:00:00,15.11,15.12,15.1,15.11,169534.0,15.11,15.12,15.1,15.11,169534.0
2018-07-05 13:10:00,15.12,15.12,15.1,15.11,181010.0,15.12,15.12,15.1,15.11,181010.0
2018-07-05 13:20:00,15.12,15.12,15.11,15.12,115051.0,15.12,15.12,15.11,15.12,115051.0
2018-07-05 13:30:00,15.12,15.12,15.1,15.11,31991.0,15.12,15.12,15.1,15.11,31991.0
2018-07-05 13:40:00,15.1,15.11,15.1,15.11,29856.0,15.1,15.11,15.1,15.11,29856.0
2018-07-05 13:50:00,15.11,15.11,15.1,15.11,49258.0,15.11,15.11,15.1,15.11,49258.0
2018-07-05 14:00:00,15.1,15.12,15.06,15.07,608187.0,15.1,15.12,15.06,15.07,608187.0
2018-07-05 14:10:00,15.07,15.07,15.06,15.06,58984.0,15.07,15.07,15.06,15.06,58984.0
2018-07-05 14:20:00,15.07,15.07,15.06,15.07,44986.0,15.07,15.07,15.06,15.07,44986.0
2018-07-05 14:30:00,15.07,15.07,15.04,15.06,146225.0,15.07,15.07,15.04,15.06,146225.0
2018-07-05 14:40:00,15.06,15.06,15.04,15.04,70026.0,15.06,15.06,15.04,15.04,70026.0
2018-07-05 14:50:00,15.05,15.07,15.04,15.06,133521.0,15.05,15.07,15.04,15.06,133521.0
2018-07-05 15:00:00,15.06,15.09,15.06,15.08,91985.0,15.06,15.09,15.06,15.08,91985.0
2018-07-05 15:10:00,15.08,15.08,15.07,15.07,119426.0,15.08,15.08,15.07,15.07,119426.0
2018-07-05 15:20:00,15.07,15.09,15.07,15.09,147126.0,15.07,15.09,15.07,15.09,147126.0
2018-07-05 15:30:00,15.08,15.1,15.08,15.08,674670.0,15.08,15.1,15.08,15.08,674670.0
2018-07-05 15:40:00,15.08,15.09,15.08,15.09,318195.0,15.08,15.09,15.08,15.09,318195.0
2018-07-05 15:50:00,15.08,15.1,15.08,15.09,342989.0,15.08,15.1,15.08,15.09,342989.0
2018-07-06 09:30:00,15.06,15.07,15.03,15.05,684735.0,15.06,15.07,15.03,15.05,684735.0
2018-07-06 09:40:00,15.04,15.07,15.04,15.06,99657.0,15.04,15.07,15.04,15.06,99657.0
2018-07-06 09:50:00,15.07,15.08,15.04,15.06,275508.0,15.07,15.08,15.04,15.06,275508.0
2018-07-06 10:00:00,15.06,15.07,15.03,15.04,150452.0,15.06,15.07,15.03,15.04,150452.0
2018-07-06 10:10:00,15.04,15.06,15.03,15.06,451967.0,15.04,15.06,15.03,15.06,451967.0
2018-07-06 10:20:00,15.05,15.06,15.04,15.05,69829.0,15.05,15.06,15.04,15.05,69829.0
2018-07-06 10:30:00,15.06,15.07,15.05,15.06,54521.0,15.06,15.07,15.05,15.06,54521.0
2018-07-06 10:40:00,15.07,15.08,15.05,15.05,402397.0,15.07,15.08,15.05,15.05,402397.0
2018-07-06 10:50:00,15.05,15.06,15.04,15.05,95669.0,15.05,15.06,15.04,15.05,95669.0
2018-07-06 11:00:00,15.05,15.06,15.04,15.05,76276.0,15.05,15.06,15.04,15.05,76276.0
2018-07-06 11:10:00,15.05,15.06,15.04,15.06,78378.0,15.05,15.06,15.04,15.06,78378.0
2018-07-06 11:20:00,15.06,15.06,15.05,15.05,38667.0,15.06,15.06,15.05,15.05,38667.0
2018-07-06 11:30:00,15.05,15.06,15.04,15.05,134027.0,15.05,15.06,15.04,15.05,134027.0
2018-07-06 11:40:00,15.05,15.06,15.04,15.04,117898.0,15.05,15.06,15.04,15.04,117898.0
2018-07-06 11:50:00,15.05,15.05,15.04,15.04,56772.0,15.05,15.05,15.04,15.04,56772.0
2018-07-06 12:00:00,15.04,15.05,15.04,15.05,50734.0,15.04,15.05,15.04,15.05,50734.0
2018-07-06 12:10:00,15.05,15.06,15.04,15.04,50948.0,15.05,15.06,15.04,15.04,50948.0
2018-07-06 12:20:00,15.04,15.06,15.04,15.06,26366.0,15.04,15.06,15.04,15.06,26366.0
2018-07-06 12:30:00,15.05,15.06,15.05,15.05,24853.0,15.05,15.06,15.05,15.05,24853.0
2018-07-06 12:40:00,15.06,15.08,15.05,15.07,71263.0,15.06,15.08,15.05,15.07,71263.0
2018-07-06 12:50:00,15.07,15.09,15.07,15.08,107784.0,15.07,15.09,15.07,15.08,107784.0
2018-07-06 13:00:00,15.08,15.09,15.07,15.08,87179.0,15.08,15.09,15.07,15.08,87179.0
2018-07-06 13:10:00,15.09,15.09,15.07,15.07,78872.0,15.09,15.09,15.07,15.07,78872.0
2018-07-06 13:20:00,15.08,15.1,15.07,15.1,191009.0,15.08,15.1,15.07,15.1,191009.0
2018-07-06 13:30:00,15.1,15.1,15.08,15.08,43111.0,15.1,15.1,15.08,15.08,43111.0
2018-07-06 13:40:00,15.09,15.09,15.07,15.08,21663.0,15.09,15.09,15.07,15.08,21663.0
2018-07-06 13:50:00,15.08,15.08,15.07,15.08,49041.0,15.08,15.08,15.07,15.08,49041.0
2018-07-06 14:00:00,15.08,15.08,15.07,15.07,30868.0,15.08,15.08,15.07,15.07,30868.0
2018-07-06 14:10:00,15.07,15.08,15.07,15.07,67377.0,15.07,15.08,15.07,15.07,67377.0
2018-07-06 14:20:00,15.08,15.08,15.07,15.07,39595.0,15.08,15.08,15.07,15.07,39595.0
2018-07-06 14:30:00,15.07,15.08,15.07,15.08,48598.0,15.07,15.08,15.07,15.08,48598.0
2018-07-06 14:40:00,15.07,15.08,15.07,15.08,154217.0,15.07,15.08,15.07,15.08,154217.0
2018-07-06 14:50:00,15.08,15.09,15.07,15.08,61311.0,15.08,15.09,15.07,15.08,61311.0
2018-07-06 15:00:00,15.08,15.09,15.08,15.08,63933.0,15.08,15.09,15.08,15.08,63933.0
2018-07-06 15:10:00,15.08,15.09,15.08,15.08,132051.0,15.08,15.09,15.08,15.08,132051.0
2018-07-06 15:20:00,15.09,15.09,15.08,15.08,37199.0,15.09,15.09,15.08,15.08,37199.0
2018-07-06 15:30:00,15.09,15.09,15.08,15.08,30255.0,15.09,15.09,15.08,15.08,30255.0
2018-07-06 15:40:00,15.09,15.09,15.07,15.07,134620.0,15.09,15.09,15.07,15.07,134620.0
2018-07-06 15:50:00,15.07,15.09,15.07,15.09,300534.0,15.07,15.09,15.07,15.09,300534.0
2018-07-09 09:30:00,15.21,15.25,15.21,15.24,570399.0,15.21,15.25,15.21,15.24,570399.0
2018-07-09 09:40:00,15.25,15.25,15.21,15.24,316084.0,15.25,15.25,15.21,15.24,316084.0
2018-07-09 09:50:00,15.23,15.25,15.22,15.23,148769.0,15.23,15.25,15.22,15.23,148769.0
2018-07-09 10:00:00,15.23,15.25,15.21,15.23,676085.0,15.23,15.25,15.21,15.23,676085.0
2018-07-09 10:10:00,15.22,15.23,15.18,15.18,170985.0,15.22,15.23,15.18,15.18,170985.0
2018-07-09 10:20:00,15.18,15.2,15.17,15.18,208905.0,15.18,15.2,15.17,15.18,208905.0
2018-07-09 10:30:00,15.18,15.2,15.17,15.19,162675.0,15.18,15.2,15.17,15.19,162675.0
2018-07-09 10:40:00,15.19,15.2,15.18,15.19,177298.0,15.19,15.2,15.18,15.19,177298.0
2018-07-09 10:50:00,15.19,15.19,15.17,15.18,75827.0,15.19,15.19,15.17,15.18,75827.0
2018-07-09 11:00:00,15.18,15.19,15.17,15.18,162254.0,15.18,15.19,15.17,15.18,162254.0
2018-07-09 11:10:00,15.18,15.18,15.13,15.14,182765.0,15.18,15.18,15.13,15.14,182765.0
2018-07-09 11:20:00,15.15,15.17,15.14,15.17,109554.0,15.15,15.17,15.14,15.17,109554.0
2018-07-09 11:30:00,15.16,15.17,15.15,15.16,254464.0,15.16,15.17,15.15,15.16,254464.0
2018-07-09 11:40:00,15.16,15.17,15.15,15.17,44210.0,15.16,15.17,15.15,15.17,44210.0
2018-07-09 11:50:00,15.17,15.17,15.14,15.15,118360.0,15.17,15.17,15.14,15.15,118360.0
2018-07-09 12:00:00,15.15,15.17,15.14,15.16,173559.0,15.15,15.17,15.14,15.16,173559.0
2018-07-09 12:10:00,15.16,15.16,15.15,15.16,62614.0,15.16,15.16,15.15,15.16,62614.0
2018-07-09 12:20:00,15.15,15.17,15.15,15.16,37949.0,15.15,15.17,15.15,15.16,37949.0
2018-07-09 12:30:00,15.16,15.17,15.15,15.16,80656.0,15.16,15.17,15.15,15.16,80656.0
2018-07-09 12:40:00,15.17,15.17,15.15,15.16,84413.0,15.17,15.17,15.15,15.16,84413.0
2018-07-09 12:50:00,15.16,15.17,15.15,15.16,73463.0,15.16,15.17,15.15,15.16,73463.0
2018-07-09 13:00:00,15.16,15.16,15.14,15.15,46902.0,15.16,15.16,15.14,15.15,46902.0
2018-07-09 13:10:00,15.14,15.16,15.13,15.15,143297.0,15.14,15.16,15.13,15.15,143297.0
2018-07-09 13:20:00,15.16,15.16,15.14,15.15,339766.0,15.16,15.16,15.14,15.15,339766.0
2018-07-09 13:30:00,15.15,15.16,15.14,15.14,98386.0,15.15,15.16,15.14,15.14,98386.0
2018-07-09 13:40:00,15.14,15.16,15.14,15.15,50693.0,15.14,15.16,15.14,15.15,50693.0
2018-07-09 13:50:00,15.16,15.17,15.16,15.16,48792.0,15.16,15.17,15.16,15.16,48792.0
2018-07-09 14:00:00,15.16,15.17,15.15,15.16,84860.0,15.16,15.17,15.15,15.16,84860.0
2018-07-09 14:10:00,15.16,15.17,15.15,15.17,61644.0,15.16,15.17,15.15,15.17,61644.0
2018-07-09 14:20:00,15.17,15.17,15.15,15.16,110643.0,15.17,15.17,15.15,15.16,110643.0
2018-07-09 14:30:00,15.16,15.17,15.15,15.17,128096.0,15.16,15.17,15.15,15.17,128096.0
2018-07-09 14:40:00,15.16,15.17,15.15,15.15,81643.0,15.16,15.17,15.15,15.15,81643.0
2018-07-09 14:50:00,15.15,15.17,15.15,15.15,131162.0,15.15,15.17,15.15,15.15,131162.0
2018-07-09 15:00:00,15.16,15.17,15.15,15.17,82402.0,15.16,15.17,15.15,15.17,82402.0
2018-07-09 15:10:00,15.16,15.17,15.16,15.17,72033.0,15.16,15.17,15.16,15.17,72033.0
2018-07-09 15:20:00,15.17,15.17,15.15,15.15,100032.0,15.17,15.17,15.15,15.15,100032.0
2018-07-09 15:30:00,15.15,15.16,15.15,15.15,125534.0,15.15,15.16,15.15,15.15,125534.0
2018-07-09 15:40:00,15.16,15.17,15.15,15.16,197606.0,15.16,15.17,15.15,15.16,197606.0
2018-07-09 15:50:00,15.16,15.18,15.16,15.16,238326.0,15.16,15.18,15.16,15.16,238326.0
2018-07-10 09:30:00,15.14,15.16,15.12,15.14,243811.0,15.14,15.16,15.12,15.14,243811.0
2018-07-10 09:40:00,15.14,15.14,15.08,15.09,170100.0,15.14,15.14,15.08,15.09,170100.0
2018-07-10 09:50:00,15.08,15.12,15.08,15.09,165693.0,15.08,15.12,15.08,15.09,165693.0
2018-07-10 10:00:00,15.09,15.11,15.08,15.11,116230.0,15.09,15.11,15.08,15.11,116230.0
2018-07-10 10:10:00,15.11,15.12,15.09,15.1,198453.0,15.11,15.12,15.09,15.1,198453.0
2018-07-10 10:20:00,15.1,15.13,15.09,15.11,115249.0,15.1,15.13,15.09,15.11,115249.0
2018-07-10 10:30:00,15.11,15.12,15.09,15.1,83751.0,15.11,15.12,15.09,15.1,83751.0
2018-07-10 10:40:00,15.09,15.11,15.09,15.1,108306.0,15.09,15.11,15.09,15.1,108306.0
2018-07-10 10:50:00,15.1,15.11,15.1,15.11,112307.0,15.1,15.11,15.1,15.11,112307.0
2018-07-10 11:00:00,15.11,15.11,15.1,15.11,12171.0,15.11,15.11,15.1,15.11,12171.0
2018-07-10 11:10:00,15.11,15.11,15.1,15.11,49695.0,15.11,15.11,15.1,15.11,49695.0
2018-07-10 11:20:00,15.11,15.13,15.1,15.12,203137.0,15.11,15.13,15.1,15.12,203137.0
2018-07-10 11:30:00,15.12,15.13,15.11,15.12,72485.0,15.12,15.13,15.11,15.12,72485.0
2018-07-10 11:40:00,15.13,15.15,15.12,15.15,122920.0,15.13,15.15,15.12,15.15,122920.0
2018-07-10 11:50:00,15.14,15.15,15.14,15.14,27716.0,15.14,15.15,15.14,15.14,27716.0
2018-07-10 12:00:00,15.14,15.15,15.11,15.13,142844.0,15.14,15.15,15.11,15.13,142844.0
2018-07-10 12:10:00,15.13,15.13,15.12,15.13,102754.0,15.13,15.13,15.12,15.13,102754.0
2018-07-10 12:20:00,15.13,15.14,15.12,15.14,42347.0,15.13,15.14,15.12,15.14,42347.0
2018-07-10 12:30:00,15.14,15.14,15.12,15.13,60962.0,15.14,15.14,15.12,15.13,60962.0
2018-07-10 12:40:00,15.13,15.13,15.11,15.11,44539.0,15.13,15.13,15.11,15.11,44539.0
2018-07-10 12:50:00,15.11,15.12,15.09,15.1,185187.0,15.11,15.12,15.09,15.1,185187.0
2018-07-10 13:00:00,15.1,15.11,15.09,15.1,76364.0,15.1,15.11,15.09,15.1,76364.0
2018-07-10 13:10:00,15.09,15.1,15.09,15.1,52410.0,15.09,15.1,15.09,15.1,52410.0
2018-07-10 13:20:00,15.1,15.11,15.09,15.11,83122.0,15.1,15.11,15.09,15.11,83122.0
2018-07-10 13:30:00,15.11,15.12,15.1,15.12,55303.0,15.11,15.12,15.1,15.12,55303.0
2018-07-10 13:40:00,15.12,15.12,15.11,15.11,26284.0,15.12,15.12,15.11,15.11,26284.0
2018-07-10 13:50:00,15.12,15.13,15.11,15.13,89762.0,15.12,15.13,15.11,15.13,89762.0
2018-07-10 14:00:00,15.12,15.13,15.12,15.13,32503.0,15.12,15.13,15.12,15.13,32503.0
2018-07-10 14:10:00,15.13,15.13,15.11,15.12,29135.0,15.13,15.13,15.11,15.12,29135.0
2018-07-10 14:20:00,15.12,15.13,15.11,15.12,47524.0,15.12,15.13,15.11,15.12,47524.0
2018-07-10 14:30:00,15.13,15.13,15.12,15.12,17229.0,15.13,15.13,15.12,15.12,17229.0
2018-07-10 14:40:00,15.12,15.13,15.11,15.12,55098.0,15.12,15.13,15.11,15.12,55098.0
2018-07-10 14:50:00,15.12,15.12,15.11,15.11,23650.0,15.12,15.12,15.11,15.11,23650.0
2018-07-10 15:00:00,15.12,15.13,15.11,15.13,72839.0,15.12,15.13,15.11,15.13,72839.0
2018-07-10 15:10:00,15.12,15.13,15.12,15.13,21377.0,15.12,15.13,15.12,15.13,21377.0
2018-07-10 15:20:00,15.12,15.13,15.11,15.12,76518.0,15.12,15.13,15.11,15.12,76518.0
2018-07-10 15:30:00,15.13,15.13,15.12,15.12,184591.0,15.13,15.13,15.12,15.12,184591.0
2018-07-10 15:40:00,15.13,15.13,15.12,15.12,211606.0,15.13,15.13,15.12,15.12,211606.0
2018-07-10 15:50:00,15.12,15.13,15.11,15.11,201966.0,15.12,15.13,15.11,15.11,201966.0
2018-07-11 09:30:00,14.98,15.0,14.97,14.98,454248.0,14.98,15.0,14.97,14.98,454248.0
2018-07-11 09:40:00,14.98,14.99,14.96,14.96,315958.0,14.98,14.99,14.96,14.96,315958.0
2018-07-11 09:50:00,14.96,14.98,14.95,14.96,211208.0,14.96,14.98,14.95,14.96,211208.0
2018-07-11 10:00:00,14.96,14.99,14.96,14.98,201681.0,14.96,14.99,14.96,14.98,201681.0
2018-07-11 10:10:00,14.99,14.99,14.97,14.98,85774.0,14.99,14.99,14.97,14.98,85774.0
2018-07-11 10:20:00,14.98,14.99,14.96,14.96,300895.0,14.98,14.99,14.96,14.96,300895.0
2018-07-11 10:30:00,14.96,14.98,14.96,14.97,370838.0,14.96,14.98,14.96,14.97,370838.0
2018-07-11 10:40:00,14.97,14.98,14.95,14.96,197750.0,14.97,14.98,14.95,14.96,197750.0
2018-07-11 10:50:00,14.96,14.96,14.91,14.93,907434.0,14.96,14.96,14.91,14.93,907434.0
2018-07-11 11:00:00,14.92,14.93,14.9,14.92,438624.0,14.92,14.93,14.9,14.92,438624.0
2018-07-11 11:10:00,14.92,14.92,14.9,14.92,260311.0,14.92,14.92,14.9,14.92,260311.0
2018-07-11 11:20:00,14.92,14.92,14.89,14.9,430043.0,14.92,14.92,14.89,14.9,430043.0
2018-07-11 11:30:00,14.89,14.92,14.89,14.92,256936.0,14.89,14.92,14.89,14.92,256936.0
2018-07-11 11:40:00,14.91,14.93,14.9,14.92,186285.0,14.91,14.93,14.9,14.92,186285.0
2018-07-11 11:50:00,14.91,14.92,14.9,14.91,156405.0,14.91,14.92,14.9,14.91,156405.0
2018-07-11 12:00:00,14.91,14.91,14.89,14.89,177061.0,14.91,14.91,14.89,14.89,177061.0
2018-07-11 12:10:00,14.9,14.91,14.89,14.91,74817.0,14.9,14.91,14.89,14.91,74817.0
2018-07-11 12:20:00,14.91,14.91,14.89,14.89,113496.0,14.91,14.91,14.89,14.89,113496.0
2018-07-11 12:30:00,14.9,14.9,14.89,14.89,166215.0,14.9,14.9,14.89,14.89,166215.0
2018-07-11 12:40:00,14.89,14.9,14.88,14.89,175853.0,14.89,14.9,14.88,14.89,175853.0
2018-07-11 12:50:00,14.9,14.9,14.87,14.88,286795.0,14.9,14.9,14.87,14.88,286795.0
2018-07-11 13:00:00,14.88,14.88,14.86,14.87,323115.0,14.88,14.88,14.86,14.87,323115.0
2018-07-11 13:10:00,14.87,14.88,14.86,14.86,98495.0,14.87,14.88,14.86,14.86,98495.0
2018-07-11 13:20:00,14.87,14.91,14.85,14.9,496479.0,14.87,14.91,14.85,14.9,496479.0
2018-07-11 13:30:00,14.9,14.92,14.88,14.9,252150.0,14.9,14.92,14.88,14.9,252150.0
2018-07-11 13:40:00,14.89,14.9,14.87,14.88,120019.0,14.89,14.9,14.87,14.88,120019.0
2018-07-11 13:50:00,14.87,14.88,14.85,14.86,390971.0,14.87,14.88,14.85,14.86,390971.0
2018-07-11 14:00:00,14.87,14.87,14.85,14.87,197791.0,14.87,14.87,14.85,14.87,197791.0
2018-07-11 14:10:00,14.87,14.87,14.85,14.87,171276.0,14.87,14.87,14.85,14.87,171276.0
2018-07-11 14:20:00,14.87,14.88,14.86,14.88,166363.0,14.87,14.88,14.86,14.88,166363.0
2018-07-11 14:30:00,14.88,14.89,14.87,14.89,146735.0,14.88,14.89,14.87,14.89,146735.0
2018-07-11 14:40:00,14.89,14.89,14.87,14.88,340971.0,14.89,14.89,14.87,14.88,340971.0
2018-07-11 14:50:00,14.88,14.89,14.87,14.89,102245.0,14.88,14.89,14.87,14.89,102245.0
2018-07-11 15:00:00,14.89,14.89,14.88,14.89,95623.0,14.89,14.89,14.88,14.89,95623.0
2018-07-11 15:10:00,14.89,14.89,14.88,14.89,112524.0,14.89,14.89,14.88,14.89,112524.0
2018-07-11 15:20:00,14.89,14.89,14.87,14.88,190638.0,14.89,14.89,14.87,14.88,190638.0
2018-07-11 15:30:00,14.88,14.88,14.86,14.88,196633.0,14.88,14.88,14.86,14.88,196633.0
2018-07-11 15:40:00,14.88,14.88,14.87,14.88,201290.0,14.88,14.88,14.87,14.88,201290.0
2018-07-11 15:50:00,14.88,14.88,14.86,14.87,682135.0,14.88,14.88,14.86,14.87,682135.0
2018-07-12 09:30:00,14.98,14.98,14.95,14.96,881103.0,14.98,14.98,14.95,14.96,881103.0
2018-07-12 09:40:00,14.95,14.97,14.94,14.96,225047.0,14.95,14.97,14.94,14.96,225047.0
2018-07-12 09:50:00,14.96,15.0,14.96,14.97,260666.0,14.96,15.0,14.96,14.97,260666.0
2018-07-12 10:00:00,14.98,15.0,14.97,14.99,189047.0,14.98,15.0,14.97,14.99,189047.0
2018-07-12 10:10:00,14.98,14.99,14.97,14.99,115545.0,14.98,14.99,14.97,14.99,115545.0
2018-07-12 10:20:00,14.99,15.01,14.98,15.0,252419.0,14.99,15.01,14.98,15.0,252419.0
2018-07-12 10:30:00,15.01,15.01,14.99,15.0,150893.0,15.01,15.01,14.99,15.0,150893.0
2018-07-12 10:40:00,15.0,15.01,14.99,15.0,122298.0,15.0,15.01,14.99,15.0,122298.0
2018-07-12 10:50:00,15.0,15.01,14.99,15.01,135068.0,15.0,15.01,14.99,15.01,135068.0
2018-07-12 11:00:00,15.01,15.01,15.0,15.01,154344.0,15.01,15.01,15.0,15.01,154344.0
2018-07-12 11:10:00,15.01,15.03,15.01,15.02,251698.0,15.01,15.03,15.01,15.02,251698.0
2018-07-12 11:20:00,15.03,15.04,15.02,15.03,145865.0,15.03,15.04,15.02,15.03,145865.0
2018-07-12 11:30:00,15.03,15.04,15.03,15.04,164582.0,15.03,15.04,15.03,15.04,164582.0
2018-07-12 11:40:00,15.04,15.05,15.02,15.05,551986.0,15.04,15.05,15.02,15.05,551986.0
2018-07-12 11:50:00,15.05,15.06,15.04,15.04,492395.0,15.05,15.06,15.04,15.04,492395.0
2018-07-12 12:00:00,15.05,15.05,15.03,15.04,161904.0,15.05,15.05,15.03,15.04,161904.0
2018-07-12 12:10:00,15.04,15.04,15.03,15.03,63523.0,15.04,15.04,15.03,15.03,63523.0
2018-07-12 12:20:00,15.03,15.04,15.03,15.04,74502.0,15.03,15.04,15.03,15.04,74502.0
2018-07-12 12:30:00,15.04,15.05,15.03,15.04,339006.0,15.04,15.05,15.03,15.04,339006.0
2018-07-12 12:40:00,15.05,15.05,15.02,15.03,66995.0,15.05,15.05,15.02,15.03,66995.0
2018-07-12 12:50:00,15.03,15.03,15.02,15.02,98325.0,15.03,15.03,15.02,15.02,98325.0
2018-07-12 13:00:00,15.03,15.03,15.02,15.02,26196.0,15.03,15.03,15.02,15.02,26196.0
2018-07-12 13:10:00,15.02,15.03,15.0,15.01,242173.0,15.02,15.03,15.0,15.01,242173.0
2018-07-12 13:20:00,15.01,15.02,15.0,15.02,46159.0,15.01,15.02,15.0,15.02,46159.0
2018-07-12 13:30:00,15.02,15.03,15.01,15.03,66856.0,15.02,15.03,15.01,15.03,66856.0
2018-07-12 13:40:00,15.03,15.03,15.02,15.03,31442.0,15.03,15.03,15.02,15.03,31442.0
2018-07-12 13:50:00,15.02,15.03,15.02,15.03,64155.0,15.02,15.03,15.02,15.03,64155.0
2018-07-12 14:00:00,15.03,15.04,15.01,15.03,123424.0,15.03,15.04,15.01,15.03,123424.0
2018-07-12 14:10:00,15.02,15.03,15.02,15.02,121549.0,15.02,15.03,15.02,15.02,121549.0
2018-07-12 14:20:00,15.02,15.03,15.02,15.03,38606.0,15.02,15.03,15.02,15.03,38606.0
2018-07-12 14:30:00,15.03,15.03,15.02,15.03,55934.0,15.03,15.03,15.02,15.03,55934.0
2018-07-12 14:40:00,15.02,15.03,15.01,15.02,38871.0,15.02,15.03,15.01,15.02,38871.0
2018-07-12 14:50:00,15.01,15.02,15.0,15.01,54371.0,15.01,15.02,15.0,15.01,54371.0
2018-07-12 15:00:00,15.0,15.01,15.0,15.01,18880.0,15.0,15.01,15.0,15.01,18880.0
2018-07-12 15:10:00,15.01,15.02,15.0,15.01,68378.0,15.01,15.02,15.0,15.01,68378.0
2018-07-12 15:20:00,15.02,15.02,15.01,15.01,25044.0,15.02,15.02,15.01,15.01,25044.0
2018-07-12 15:30:00,15.02,15.02,15.01,15.01,60680.0,15.02,15.02,15.01,15.01,60680.0
2018-07-12 15:40:00,15.01,15.02,15.01,15.01,87239.0,15.01,15.02,15.01,15.01,87239.0
2018-07-12 15:50:00,15.01,15.02,15.0,15.0,606643.0,15.01,15.02,15.0,15.0,606643.0
2018-07-13 09:30:00,14.88,14.89,14.86,14.86,394947.0,14.88,14.89,14.86,14.86,394947.0
2018-07-13 09:40:00,14.86,14.87,14.82,14.85,554104.0,14.86,14.87,14.82,14.85,554104.0
2018-07-13 09:50:00,14.85,14.85,14.82,14.84,345327.0,14.85,14.85,14.82,14.84,345327.0
2018-07-13 10:00:00,14.83,14.86,14.83,14.84,227215.0,14.83,14.86,14.83,14.84,227215.0
2018-07-13 10:10:00,14.85,14.85,14.82,14.84,238171.0,14.85,14.85,14.82,14.84,238171.0
2018-07-13 10:20:00,14.84,14.87,14.83,14.86,262166.0,14.84,14.87,14.83,14.86,262166.0
2018-07-13 10:30:00,14.87,14.87,14.85,14.86,151959.0,14.87,14.87,14.85,14.86,151959.0
2018-07-13 10:40:00,14.86,14.86,14.83,14.85,247611.0,14.86,14.86,14.83,14.85,247611.0
2018-07-13 10:50:00,14.86,14.88,14.85,14.88,301222.0,14.86,14.88,14.85,14.88,301222.0
2018-07-13 11:00:00,14.88,14.92,14.87,14.9,674012.0,14.88,14.92,14.87,14.9,674012.0
2018-07-13 11:10:00,14.91,14.91,14.88,14.9,151749.0,14.91,14.91,14.88,14.9,151749.0
2018-07-13 11:20:00,14.91,14.91,14.89,14.9,93625.0,14.91,14.91,14.89,14.9,93625.0
2018-07-13 11:30:00,14.91,14.95,14.9,14.92,714251.0,14.91,14.95,14.9,14.92,714251.0
2018-07-13 11:40:00,14.92,14.92,14.9,14.92,300797.0,14.92,14.92,14.9,14.92,300797.0
2018-07-13 11:50:00,14.92,14.92,14.91,14.92,43084.0,14.92,14.92,14.91,14.92,43084.0
2018-07-13 12:00:00,14.92,14.92,14.91,14.91,43223.0,14.92,14.92,14.91,14.91,43223.0
2018-07-13 12:10:00,14.92,14.93,14.91,14.91,136289.0,14.92,14.93,14.91,14.91,136289.0
2018-07-13 12:20:00,14.91,14.92,14.9,14.91,81221.0,14.91,14.92,14.9,14.91,81221.0
2018-07-13 12:30:00,14.91,14.92,14.9,14.9,86455.0,14.91,14.92,14.9,14.9,86455.0
2018-07-13 12:40:00,14.9,14.91,14.89,14.9,82579.0,14.9,14.91,14.89,14.9,82579.0
2018-07-13 12:50:00,14.91,14.92,14.9,14.91,133024.0,14.91,14.92,14.9,14.91,133024.0
2018-07-13 13:00:00,14.9,14.92,14.9,14.9,174593.0,14.9,14.92,14.9,14.9,174593.0
2018-07-13 13:10:00,14.9,14.91,14.87,14.88,198793.0,14.9,14.91,14.87,14.88,198793.0
2018-07-13 13:20:00,14.89,14.89,14.86,14.87,224042.0,14.89,14.89,14.86,14.87,224042.0
2018-07-13 13:30:00,14.88,14.88,14.86,14.87,95633.0,14.88,14.88,14.86,14.87,95633.0
2018-07-13 13:40:00,14.87,14.87,14.86,14.86,83010.0,14.87,14.87,14.86,14.86,83010.0
2018-07-13 13:50:00,14.87,14.88,14.86,14.87,95526.0,14.87,14.88,14.86,14.87,95526.0
2018-07-13 14:00:00,14.88,14.88,14.87,14.87,41179.0,14.88,14.88,14.87,14.87,41179.0
2018-07-13 14:10:00,14.87,14.88,14.87,14.87,79997.0,14.87,14.88,14.87,14.87,79997.0
2018-07-13 14:20:00,14.88,14.88,14.87,14.87,39824.0,14.88,14.88,14.87,14.87,39824.0
2018-07-13 14:30:00,14.87,14.88,14.86,14.87,102530.0,14.87,14.88,14.86,14.87,102530.0
2018-07-13 14:40:00,14.87,14.87,14.86,14.86,61065.0,14.87,14.87,14.86,14.86,61065.0
2018-07-13 14:50:00,14.87,14.88,14.86,14.86,147638.0,14.87,14.88,14.86,14.86,147638.0
2018-07-13 15:00:00,14.87,14.87,14.86,14.86,168817.0,14.87,14.87,14.86,14.86,168817.0
2018-07-13 15:10:00,14.86,14.87,14.86,14.86,162605.0,14.86,14.87,14.86,14.86,162605.0
2018-07-13 15:20:00,14.86,14.88,14.86,14.87,166380.0,14.86,14.88,14.86,14.87,166380.0
2018-07-13 15:30:00,14.88,14.88,14.87,14.87,124733.0,14.88,14.88,14.87,14.87,124733.0
2018-07-13 15:40:00,14.88,14.88,14.87,14.87,115776.0,14.88,14.88,14.87,14.87,115776.0
2018-07-13 15:50:00,14.88,14.88,14.87,14.88,518130.0,14.88,14.88,14.87,14.88,518130.0
2018-07-16 09:30:00,14.85,14.85,14.82,14.83,387240.0,14.85,14.85,14.82,14.83,387240.0
2018-07-16 09:40:00,14.83,14.86,14.83,14.84,343457.0,14.83,14.86,14.83,14.84,343457.0
2018-07-16 09:50:00,14.84,14.85,14.83,14.85,158263.0,14.84,14.85,14.83,14.85,158263.0
2018-07-16 10:00:00,14.85,14.86,14.84,14.86,72121.0,14.85,14.86,14.84,14.86,72121.0
2018-07-16 10:10:00,14.86,14.86,14.84,14.85,116198.0,14.86,14.86,14.84,14.85,116198.0
2018-07-16 10:20:00,14.85,14.86,14.84,14.86,56197.0,14.85,14.86,14.84,14.86,56197.0
2018-07-16 10:30:00,14.85,14.86,14.83,14.85,203137.0,14.85,14.86,14.83,14.85,203137.0
2018-07-16 10:40:00,14.85,14.86,14.84,14.84,139047.0,14.85,14.86,14.84,14.84,139047.0
2018-07-16 10:50:00,14.84,14.85,14.83,14.84,139542.0,14.84,14.85,14.83,14.84,139542.0
2018-07-16 11:00:00,14.84,14.85,14.83,14.83,96681.0,14.84,14.85,14.83,14.83,96681.0
2018-07-16 11:10:00,14.83,14.85,14.83,14.84,88178.0,14.83,14.85,14.83,14.84,88178.0
2018-07-16 11:20:00,14.83,14.84,14.82,14.84,162040.0,14.83,14.84,14.82,14.84,162040.0
2018-07-16 11:30:00,14.83,14.84,14.81,14.82,192788.0,14.83,14.84,14.81,14.82,192788.0
2018-07-16 11:40:00,14.82,14.83,14.82,14.83,51834.0,14.82,14.83,14.82,14.83,51834.0
2018-07-16 11:50:00,14.83,14.84,14.82,14.83,134807.0,14.83,14.84,14.82,14.83,134807.0
2018-07-16 12:00:00,14.83,14.84,14.82,14.83,74013.0,14.83,14.84,14.82,14.83,74013.0
2018-07-16 12:10:00,14.83,14.85,14.82,14.84,132495.0,14.83,14.85,14.82,14.84,132495.0
2018-07-16 12:20:00,14.84,14.85,14.83,14.84,41089.0,14.84,14.85,14.83,14.84,41089.0
2018-07-16 12:30:00,14.84,14.84,14.83,14.84,27367.0,14.84,14.84,14.83,14.84,27367.0
2018-07-16 12:40:00,14.83,14.85,14.83,14.84,42025.0,14.83,14.85,14.83,14.84,42025.0
2018-07-16 12:50:00,14.84,14.85,14.83,14.84,44530.0,14.84,14.85,14.83,14.84,44530.0
2018-07-16 13:00:00,14.84,14.85,14.83,14.85,82977.0,14.84,14.85,14.83,14.85,82977.0
2018-07-16 13:10:00,14.85,14.86,14.84,14.86,104329.0,14.85,14.86,14.84,14.86,104329.0
2018-07-16 13:20:00,14.86,14.87,14.85,14.86,92396.0,14.86,14.87,14.85,14.86,92396.0
2018-07-16 13:30:00,14.87,14.87,14.85,14.87,131531.0,14.87,14.87,14.85,14.87,131531.0
2018-07-16 13:40:00,14.87,14.88,14.86,14.86,115677.0,14.87,14.88,14.86,14.86,115677.0
2018-07-16 13:50:00,14.86,14.88,14.86,14.87,114977.0,14.86,14.88,14.86,14.87,114977.0
2018-07-16 14:00:00,14.86,14.87,14.86,14.86,19281.0,14.86,14.87,14.86,14.86,19281.0
2018-07-16 14:10:00,14.87,14.87,14.85,14.86,52734.0,14.87,14.87,14.85,14.86,52734.0
2018-07-16 14:20:00,14.85,14.86,14.85,14.86,31009.0,14.85,14.86,14.85,14.86,31009.0
2018-07-16 14:30:00,14.85,14.86,14.85,14.85,28419.0,14.85,14.86,14.85,14.85,28419.0
2018-07-16 14:40:00,14.86,14.86,14.85,14.85,39623.0,14.86,14.86,14.85,14.85,39623.0
2018-07-16 14:50:00,14.85,14.86,14.84,14.85,57005.0,14.85,14.86,14.84,14.85,57005.0
2018-07-16 15:00:00,14.85,14.85,14.84,14.85,20427.0,14.85,14.85,14.84,14.85,20427.0
2018-07-16 15:10:00,14.85,14.86,14.84,14.86,105395.0,14.85,14.86,14.84,14.86,105395.0
2018-07-16 15:20:00,14.86,14.86,14.85,14.86,44591.0,14.86,14.86,14.85,14.86,44591.0
2018-07-16 15:30:00,14.86,14.87,14.85,14.86,83664.0,14.86,14.87,14.85,14.86,83664.0
2018-07-16 15:40:00,14.86,14.87,14.85,14.86,81583.0,14.86,14.87,14.85,14.86,81583.0
2018-07-16 15:50:00,14.86,14.86,14.85,14.85,204375.0,14.86,14.86,14.85,14.85,204375.0
2018-07-17 09:30:00,14.68,14.68,14.62,14.66,1531055.0,14.68,14.68,14.62,14.66,1531055.0
2018-07-17 09:40:00,14.65,14.66,14.64,14.65,506202.0,14.65,14.66,14.64,14.65,506202.0
2018-07-17 09:50:00,14.65,14.68,14.64,14.67,642942.0,14.65,14.68,14.64,14.67,642942.0
2018-07-17 10:00:00,14.67,14.76,14.66,14.71,2029445.0,14.67,14.76,14.66,14.71,2029445.0
2018-07-17 10:10:00,14.7,14.72,14.69,14.71,460053.0,14.7,14.72,14.69,14.71,460053.0
2018-07-17 10:20:00,14.71,14.71,14.66,14.67,476037.0,14.71,14.71,14.66,14.67,476037.0
2018-07-17 10:30:00,14.67,14.68,14.63,14.68,494125.0,14.67,14.68,14.63,14.68,494125.0
2018-07-17 10:40:00,14.68,14.68,14.65,14.66,245314.0,14.68,14.68,14.65,14.66,245314.0
2018-07-17 10:50:00,14.66,14.66,14.63,14.66,188656.0,14.66,14.66,14.63,14.66,188656.0
2018-07-17 11:00:00,14.66,14.69,14.65,14.69,113951.0,14.66,14.69,14.65,14.69,113951.0
2018-07-17 11:10:00,14.68,14.69,14.67,14.67,114461.0,14.68,14.69,14.67,14.67,114461.0
2018-07-17 11:20:00,14.68,14.7,14.67,14.69,136876.0,14.68,14.7,14.67,14.69,136876.0
2018-07-17 11:30:00,14.69,14.7,14.68,14.69,161298.0,14.69,14.7,14.68,14.69,161298.0
2018-07-17 11:40:00,14.7,14.71,14.69,14.7,65140.0,14.7,14.71,14.69,14.7,65140.0
2018-07-17 11:50:00,14.7,14.7,14.69,14.7,55179.0,14.7,14.7,14.69,14.7,55179.0
2018-07-17 12:00:00,14.69,14.7,14.69,14.69,150513.0,14.69,14.7,14.69,14.69,150513.0
2018-07-17 12:10:00,14.7,14.7,14.68,14.69,149141.0,14.7,14.7,14.68,14.69,149141.0
2018-07-17 12:20:00,14.7,14.7,14.69,14.69,125076.0,14.7,14.7,14.69,14.69,125076.0
2018-07-17 12:30:00,14.7,14.7,14.68,14.69,223315.0,14.7,14.7,14.68,14.69,223315.0
2018-07-17 12:40:00,14.7,14.7,14.68,14.69,262695.0,14.7,14.7,14.68,14.69,262695.0
2018-07-17 12:50:00,14.68,14.69,14.65,14.67,4990459.0,14.68,14.69,14.65,14.67,4990459.0
2018-07-17 13:00:00,14.67,14.67,14.66,14.67,451872.0,14.67,14.67,14.66,14.67,451872.0
2018-07-17 13:10:00,14.67,14.67,14.66,14.67,171892.0,14.67,14.67,14.66,14.67,171892.0
2018-07-17 13:20:00,14.66,14.69,14.66,14.67,364389.0,14.66,14.69,14.66,14.67,364389.0
2018-07-17 13:30:00,14.68,14.69,14.67,14.68,228925.0,14.68,14.69,14.67,14.68,228925.0
2018-07-17 13:40:00,14.68,14.7,14.66,14.69,277101.0,14.68,14.7,14.66,14.69,277101.0
2018-07-17 13:50:00,14.69,14.7,14.69,14.7,65138.0,14.69,14.7,14.69,14.7,65138.0
2018-07-17 14:00:00,14.69,14.7,14.68,14.69,112992.0,14.69,14.7,14.68,14.69,112992.0
2018-07-17 14:10:00,14.69,14.69,14.67,14.68,92284.0,14.69,14.69,14.67,14.68,92284.0
2018-07-17 14:20:00,14.67,14.68,14.67,14.68,56721.0,14.67,14.68,14.67,14.68,56721.0
2018-07-17 14:30:00,14.68,14.68,14.67,14.68,696280.0,14.68,14.68,14.67,14.68,696280.0
2018-07-17 14:40:00,14.67,14.69,14.67,14.68,95844.0,14.67,14.69,14.67,14.68,95844.0
2018-07-17 14:50:00,14.69,14.69,14.68,14.68,66722.0,14.69,14.69,14.68,14.68,66722.0
2018-07-17 15:00:00,14.68,14.68,14.66,14.66,131933.0,14.68,14.68,14.66,14.66,131933.0
2018-07-17 15:10:00,14.67,14.67,14.66,14.66,289465.0,14.67,14.67,14.66,14.66,289465.0
2018-07-17 15:20:00,14.67,14.67,14.66,14.67,97220.0,14.67,14.67,14.66,14.67,97220.0
2018-07-17 15:30:00,14.66,14.67,14.66,14.67,79404.0,14.66,14.67,14.66,14.67,79404.0
2018-07-17 15:40:00,14.66,14.67,14.65,14.65,409605.0,14.66,14.67,14.65,14.65,409605.0
2018-07-17 15:50:00,14.66,14.67,14.65,14.67,446028.0,14.66,14.67,14.65,14.67,446028.0
2018-07-18 09:30:00,14.55,14.56,14.52,14.53,627593.0,14.55,14.56,14.52,14.53,627593.0
2018-07-18 09:40:00,14.52,14.55,14.52,14.54,359091.0,14.52,14.55,14.52,14.54,359091.0
2018-07-18 09:50:00,14.54,14.55,14.52,14.54,233301.0,14.54,14.55,14.52,14.54,233301.0
2018-07-18 10:00:00,14.54,14.54,14.51,14.53,201748.0,14.54,14.54,14.51,14.53,201748.0
2018-07-18 10:10:00,14.52,14.53,14.5,14.52,304997.0,14.52,14.53,14.5,14.52,304997.0
2018-07-18 10:20:00,14.52,14.53,14.51,14.52,288339.0,14.52,14.53,14.51,14.52,288339.0
2018-07-18 10:30:00,14.52,14.53,14.51,14.53,288885.0,14.52,14.53,14.51,14.53,288885.0
2018-07-18 10:40:00,14.53,14.53,14.51,14.52,307588.0,14.53,14.53,14.51,14.52,307588.0
2018-07-18 10:50:00,14.51,14.54,14.51,14.54,289976.0,14.51,14.54,14.51,14.54,289976.0
2018-07-18 11:00:00,14.54,14.6,14.53,14.59,333424.0,14.54,14.6,14.53,14.59,333424.0
2018-07-18 11:10:00,14.6,14.61,14.57,14.58,434365.0,14.6,14.61,14.57,14.58,434365.0
2018-07-18 11:20:00,14.58,14.58,14.56,14.58,208185.0,14.58,14.58,14.56,14.58,208185.0
2018-07-18 11:30:00,14.57,14.57,14.56,14.57,112628.0,14.57,14.57,14.56,14.57,112628.0
2018-07-18 11:40:00,14.56,14.57,14.56,14.56,136449.0,14.56,14.57,14.56,14.56,136449.0
2018-07-18 11:50:00,14.56,14.57,14.55,14.57,113868.0,14.56,14.57,14.55,14.57,113868.0
2018-07-18 12:00:00,14.57,14.62,14.56,14.62,189667.0,14.57,14.62,14.56,14.62,189667.0
2018-07-18 12:10:00,14.61,14.63,14.59,14.61,234198.0,14.61,14.63,14.59,14.61,234198.0
2018-07-18 12:20:00,14.61,14.63,14.6,14.61,90875.0,14.61,14.63,14.6,14.61,90875.0
2018-07-18 12:30:00,14.61,14.62,14.6,14.61,93186.0,14.61,14.62,14.6,14.61,93186.0
2018-07-18 12:40:00,14.61,14.61,14.59,14.6,176883.0,14.61,14.61,14.59,14.6,176883.0
2018-07-18 12:50:00,14.6,14.61,14.59,14.61,70487.0,14.6,14.61,14.59,14.61,70487.0
2018-07-18 13:00:00,14.6,14.62,14.6,14.62,83502.0,14.6,14.62,14.6,14.62,83502.0
2018-07-18 13:10:00,14.61,14.63,14.61,14.63,261103.0,14.61,14.63,14.61,14.63,261103.0
2018-07-18 13:20:00,14.63,14.66,14.61,14.65,334834.0,14.63,14.66,14.61,14.65,334834.0
2018-07-18 13:30:00,14.65,14.66,14.64,14.66,59335.0,14.65,14.66,14.64,14.66,59335.0
2018-07-18 13:40:00,14.66,14.66,14.64,14.65,153557.0,14.66,14.66,14.64,14.65,153557.0
2018-07-18 13:50:00,14.65,14.65,14.64,14.65,51269.0,14.65,14.65,14.64,14.65,51269.0
2018-07-18 14:00:00,14.64,14.65,14.63,14.64,131918.0,14.64,14.65,14.63,14.64,131918.0
2018-07-18 14:10:00,14.64,14.65,14.63,14.64,153433.0,14.64,14.65,14.63,14.64,153433.0
2018-07-18 14:20:00,14.65,14.65,14.63,14.64,60708.0,14.65,14.65,14.63,14.64,60708.0
2018-07-18 14:30:00,14.64,14.64,14.63,14.64,100664.0,14.64,14.64,14.63,14.64,100664.0
2018-07-18 14:40:00,14.64,14.65,14.63,14.65,40100.0,14.64,14.65,14.63,14.65,40100.0
2018-07-18 14:50:00,14.65,14.65,14.63,14.65,158953.0,14.65,14.65,14.63,14.65,158953.0
2018-07-18 15:00:00,14.64,14.65,14.64,14.64,100023.0,14.64,14.65,14.64,14.64,100023.0
2018-07-18 15:10:00,14.64,14.65,14.63,14.64,89759.0,14.64,14.65,14.63,14.64,89759.0
2018-07-18 15:20:00,14.64,14.64,14.63,14.64,42764.0,14.64,14.64,14.63,14.64,42764.0
2018-07-18 15:30:00,14.64,14.64,14.63,14.64,92562.0,14.64,14.64,14.63,14.64,92562.0
2018-07-18 15:40:00,14.64,14.64,14.62,14.63,220181.0,14.64,14.64,14.62,14.63,220181.0
2018-07-18 15:50:00,14.63,14.64,14.62,14.63,494767.0,14.63,14.64,14.62,14.63,494767.0
2018-07-19 09:30:00,14.36,14.42,14.35,14.39,802335.0,14.36,14.42,14.35,14.39,802335.0
2018-07-19 09:40:00,14.38,14.39,14.35,14.35,416675.0,14.38,14.39,14.35,14.35,416675.0
2018-07-19 09:50:00,14.36,14.38,14.35,14.38,373351.0,14.36,14.38,14.35,14.38,373351.0
2018-07-19 10:00:00,14.37,14.4,14.36,14.4,409107.0,14.37,14.4,14.36,14.4,409107.0
2018-07-19 10:10:00,14.4,14.42,14.38,14.41,463017.0,14.4,14.42,14.38,14.41,463017.0
2018-07-19 10:20:00,14.41,14.41,14.37,14.38,322250.0,14.41,14.41,14.37,14.38,322250.0
2018-07-19 10:30:00,14.38,14.38,14.36,14.37,277828.0,14.38,14.38,14.36,14.37,277828.0
2018-07-19 10:40:00,14.38,14.39,14.37,14.38,555255.0,14.38,14.39,14.37,14.38,555255.0
2018-07-19 10:50:00,14.38,14.39,14.37,14.39,335202.0,14.38,14.39,14.37,14.39,335202.0
2018-07-19 11:00:00,14.39,14.39,14.36,14.36,490364.0,14.39,14.39,14.36,14.36,490364.0
2018-07-19 11:10:00,14.37,14.38,14.36,14.38,107550.0,14.37,14.38,14.36,14.38,107550.0
2018-07-19 11:20:00,14.38,14.39,14.37,14.38,261726.0,14.38,14.39,14.37,14.38,261726.0
2018-07-19 11:30:00,14.38,14.39,14.37,14.39,90983.0,14.38,14.39,14.37,14.39,90983.0
2018-07-19 11:40:00,14.39,14.4,14.38,14.4,163928.0,14.39,14.4,14.38,14.4,163928.0
2018-07-19 11:50:00,14.4,14.4,14.37,14.38,189115.0,14.4,14.4,14.37,14.38,189115.0
2018-07-19 12:00:00,14.38,14.38,14.37,14.38,261776.0,14.38,14.38,14.37,14.38,261776.0
2018-07-19 12:10:00,14.38,14.38,14.37,14.38,176320.0,14.38,14.38,14.37,14.38,176320.0
2018-07-19 12:20:00,14.38,14.38,14.35,14.36,293847.0,14.38,14.38,14.35,14.36,293847.0
2018-07-19 12:30:00,14.37,14.39,14.36,14.39,127278.0,14.37,14.39,14.36,14.39,127278.0
2018-07-19 12:40:00,14.38,14.39,14.37,14.37,384697.0,14.38,14.39,14.37,14.37,384697.0
2018-07-19 12:50:00,14.37,14.37,14.36,14.36,98547.0,14.37,14.37,14.36,14.36,98547.0
2018-07-19 13:00:00,14.37,14.47,14.35,14.46,1389204.0,14.37,14.47,14.35,14.46,1389204.0
2018-07-19 13:10:00,14.45,14.51,14.44,14.51,857800.0,14.45,14.51,14.44,14.51,857800.0
2018-07-19 13:20:00,14.51,14.51,14.46,14.47,509892.0,14.51,14.51,14.46,14.47,509892.0
2018-07-19 13:30:00,14.47,14.55,14.47,14.54,684845.0,14.47,14.55,14.47,14.54,684845.0
2018-07-19 13:40:00,14.54,14.55,14.49,14.49,402678.0,14.54,14.55,14.49,14.49,402678.0
2018-07-19 13:50:00,14.49,14.5,14.46,14.48,868660.0,14.49,14.5,14.46,14.48,868660.0
2018-07-19 14:00:00,14.49,14.51,14.46,14.47,339730.0,14.49,14.51,14.46,14.47,339730.0
2018-07-19 14:10:00,14.47,14.48,14.45,14.46,254565.0,14.47,14.48,14.45,14.46,254565.0
2018-07-19 14:20:00,14.46,14.48,14.44,14.44,399510.0,14.46,14.48,14.44,14.44,399510.0
2018-07-19 14:30:00,14.45,14.45,14.41,14.42,376885.0,14.45,14.45,14.41,14.42,376885.0
2018-07-19 14:40:00,14.42,14.44,14.42,14.43,122253.0,14.42,14.44,14.42,14.43,122253.0
2018-07-19 14:50:00,14.44,14.44,14.41,14.41,146830.0,14.44,14.44,14.41,14.41,146830.0
2018-07-19 15:00:00,14.42,14.43,14.4,14.42,329133.0,14.42,14.43,14.4,14.42,329133.0
2018-07-19 15:10:00,14.42,14.43,14.41,14.42,149614.0,14.42,14.43,14.41,14.42,149614.0
2018-07-19 15:20:00,14.43,14.43,14.41,14.42,181571.0,14.43,14.43,14.41,14.42,181571.0
2018-07-19 15:30:00,14.42,14.42,14.4,14.41,110892.0,14.42,14.42,14.4,14.41,110892.0
2018-07-19 15:40:00,14.41,14.42,14.4,14.4,379760.0,14.41,14.42,14.4,14.4,379760.0
2018-07-19 15:50:00,14.41,14.42,14.4,14.41,444240.0,14.41,14.42,14.4,14.41,444240.0
2018-07-20 09:30:00,14.52,14.54,14.51,14.52,871792.0,14.52,14.54,14.51,14.52,871792.0
2018-07-20 09:40:00,14.53,14.55,14.48,14.51,451024.0,14.53,14.55,14.48,14.51,451024.0
2018-07-20 09:50:00,14.51,14.57,14.5,14.56,455648.0,14.51,14.57,14.5,14.56,455648.0
2018-07-20 10:00:00,14.56,14.57,14.55,14.55,296211.0,14.56,14.57,14.55,14.55,296211.0
2018-07-20 10:10:00,14.55,14.57,14.54,14.56,398217.0,14.55,14.57,14.54,14.56,398217.0
2018-07-20 10:20:00,14.56,14.57,14.56,14.57,151193.0,14.56,14.57,14.56,14.57,151193.0
2018-07-20 10:30:00,14.57,14.58,14.55,14.56,470523.0,14.57,14.58,14.55,14.56,470523.0
2018-07-20 10:40:00,14.56,14.59,14.55,14.58,309775.0,14.56,14.59,14.55,14.58,309775.0
2018-07-20 10:50:00,14.58,14.59,14.57,14.58,148621.0,14.58,14.59,14.57,14.58,148621.0
2018-07-20 11:00:00,14.58,14.59,14.56,14.58,395278.0,14.58,14.59,14.56,14.58,395278.0
2018-07-20 11:10:00,14.58,14.59,14.57,14.58,176185.0,14.58,14.59,14.57,14.58,176185.0
2018-07-20 11:20:00,14.57,14.57,14.55,14.56,1024719.0,14.57,14.57,14.55,14.56,1024719.0
2018-07-20 11:30:00,14.55,14.57,14.55,14.57,117549.0,14.55,14.57,14.55,14.57,117549.0
2018-07-20 11:40:00,14.57,14.57,14.55,14.57,182207.0,14.57,14.57,14.55,14.57,182207.0
2018-07-20 11:50:00,14.57,14.58,14.56,14.58,218125.0,14.57,14.58,14.56,14.58,218125.0
2018-07-20 12:00:00,14.58,14.58,14.57,14.57,110219.0,14.58,14.58,14.57,14.57,110219.0
2018-07-20 12:10:00,14.58,14.59,14.57,14.59,201949.0,14.58,14.59,14.57,14.59,201949.0
2018-07-20 12:20:00,14.59,14.59,14.58,14.59,152811.0,14.59,14.59,14.58,14.59,152811.0
2018-07-20 12:30:00,14.59,14.6,14.57,14.58,213180.0,14.59,14.6,14.57,14.58,213180.0
2018-07-20 12:40:00,14.58,14.59,14.57,14.58,183852.0,14.58,14.59,14.57,14.58,183852.0
2018-07-20 12:50:00,14.58,14.59,14.57,14.59,75052.0,14.58,14.59,14.57,14.59,75052.0
2018-07-20 13:00:00,14.59,14.59,14.58,14.59,103051.0,14.59,14.59,14.58,14.59,103051.0
2018-07-20 13:10:00,14.59,14.61,14.58,14.61,134274.0,14.59,14.61,14.58,14.61,134274.0
2018-07-20 13:20:00,14.61,14.62,14.6,14.62,265928.0,14.61,14.62,14.6,14.62,265928.0
2018-07-20 13:30:00,14.62,14.62,14.6,14.61,58232.0,14.62,14.62,14.6,14.61,58232.0
2018-07-20 13:40:00,14.61,14.61,14.59,14.59,149936.0,14.61,14.61,14.59,14.59,149936.0
2018-07-20 13:50:00,14.6,14.6,14.59,14.6,75745.0,14.6,14.6,14.59,14.6,75745.0
2018-07-20 14:00:00,14.6,14.62,14.59,14.61,230266.0,14.6,14.62,14.59,14.61,230266.0
2018-07-20 14:10:00,14.62,14.62,14.6,14.61,228886.0,14.62,14.62,14.6,14.61,228886.0
2018-07-20 14:20:00,14.61,14.61,14.6,14.6,63316.0,14.61,14.61,14.6,14.6,63316.0
2018-07-20 14:30:00,14.6,14.61,14.57,14.58,286008.0,14.6,14.61,14.57,14.58,286008.0
2018-07-20 14:40:00,14.58,14.59,14.57,14.59,122903.0,14.58,14.59,14.57,14.59,122903.0
2018-07-20 14:50:00,14.59,14.59,14.58,14.59,58837.0,14.59,14.59,14.58,14.59,58837.0
2018-07-20 15:00:00,14.59,14.59,14.57,14.59,379359.0,14.59,14.59,14.57,14.59,379359.0
2018-07-20 15:10:00,14.58,14.59,14.57,14.59,387846.0,14.58,14.59,14.57,14.59,387846.0
2018-07-20 15:20:00,14.59,14.59,14.57,14.58,213349.0,14.59,14.59,14.57,14.58,213349.0
2018-07-20 15:30:00,14.58,14.58,14.57,14.58,35422.0,14.58,14.58,14.57,14.58,35422.0
2018-07-20 15:40:00,14.58,14.59,14.57,14.59,209099.0,14.58,14.59,14.57,14.59,209099.0
2018-07-20 15:50:00,14.58,14.6,14.58,14.6,406747.0,14.58,14.6,14.58,14.6,406747.0
2018-07-23 09:30:00,14.52,14.54,14.51,14.51,396689.0,14.52,14.54,14.51,14.51,396689.0
2018-07-23 09:40:00,14.51,14.51,14.47,14.47,306238.0,14.51,14.51,14.47,14.47,306238.0
2018-07-23 09:50:00,14.48,14.49,14.46,14.49,185127.0,14.48,14.49,14.46,14.49,185127.0
2018-07-23 10:00:00,14.49,14.51,14.48,14.5,138352.0,14.49,14.51,14.48,14.5,138352.0
2018-07-23 10:10:00,14.5,14.51,14.45,14.47,232575.0,14.5,14.51,14.45,14.47,232575.0
2018-07-23 10:20:00,14.47,14.49,14.43,14.48,887214.0,14.47,14.49,14.43,14.48,887214.0
2018-07-23 10:30:00,14.48,14.5,14.47,14.49,201021.0,14.48,14.5,14.47,14.49,201021.0
2018-07-23 10:40:00,14.5,14.5,14.48,14.49,57975.0,14.5,14.5,14.48,14.49,57975.0
2018-07-23 10:50:00,14.49,14.5,14.48,14.49,162278.0,14.49,14.5,14.48,14.49,162278.0
2018-07-23 11:00:00,14.49,14.5,14.48,14.48,86659.0,14.49,14.5,14.48,14.48,86659.0
2018-07-23 11:10:00,14.48,14.49,14.47,14.49,191702.0,14.48,14.49,14.47,14.49,191702.0
2018-07-23 11:20:00,14.49,14.5,14.46,14.46,294552.0,14.49,14.5,14.46,14.46,294552.0
2018-07-23 11:30:00,14.47,14.5,14.45,14.5,174587.0,14.47,14.5,14.45,14.5,174587.0
2018-07-23 11:40:00,14.5,14.5,14.48,14.49,94378.0,14.5,14.5,14.48,14.49,94378.0
2018-07-23 11:50:00,14.5,14.5,14.48,14.5,131756.0,14.5,14.5,14.48,14.5,131756.0
2018-07-23 12:00:00,14.5,14.51,14.48,14.49,84614.0,14.5,14.51,14.48,14.49,84614.0
2018-07-23 12:10:00,14.49,14.49,14.47,14.48,98437.0,14.49,14.49,14.47,14.48,98437.0
2018-07-23 12:20:00,14.49,14.49,14.46,14.47,113102.0,14.49,14.49,14.46,14.47,113102.0
2018-07-23 12:30:00,14.46,14.47,14.45,14.47,162153.0,14.46,14.47,14.45,14.47,162153.0
2018-07-23 12:40:00,14.47,14.49,14.46,14.48,152844.0,14.47,14.49,14.46,14.48,152844.0
2018-07-23 12:50:00,14.48,14.48,14.46,14.47,54282.0,14.48,14.48,14.46,14.47,54282.0
2018-07-23 13:00:00,14.46,14.48,14.46,14.48,70610.0,14.46,14.48,14.46,14.48,70610.0
2018-07-23 13:10:00,14.48,14.5,14.47,14.5,65292.0,14.48,14.5,14.47,14.5,65292.0
2018-07-23 13:20:00,14.5,14.51,14.49,14.5,165218.0,14.5,14.51,14.49,14.5,165218.0
2018-07-23 13:30:00,14.5,14.52,14.49,14.51,71333.0,14.5,14.52,14.49,14.51,71333.0
2018-07-23 13:40:00,14.51,14.51,14.48,14.49,83507.0,14.51,14.51,14.48,14.49,83507.0
2018-07-23 13:50:00,14.49,14.5,14.48,14.49,79389.0,14.49,14.5,14.48,14.49,79389.0
2018-07-23 14:00:00,14.48,14.49,14.48,14.48,45589.0,14.48,14.49,14.48,14.48,45589.0
2018-07-23 14:10:00,14.49,14.49,14.48,14.49,44721.0,14.49,14.49,14.48,14.49,44721.0
2018-07-23 14:20:00,14.49,14.49,14.48,14.49,31101.0,14.49,14.49,14.48,14.49,31101.0
2018-07-23 14:30:00,14.48,14.49,14.48,14.48,35874.0,14.48,14.49,14.48,14.48,35874.0
2018-07-23 14:40:00,14.49,14.49,14.47,14.48,84475.0,14.49,14.49,14.47,14.48,84475.0
2018-07-23 14:50:00,14.47,14.48,14.46,14.47,77376.0,14.47,14.48,14.46,14.47,77376.0
2018-07-23 15:00:00,14.46,14.47,14.45,14.46,76506.0,14.46,14.47,14.45,14.46,76506.0
2018-07-23 15:10:00,14.45,14.46,14.45,14.45,169882.0,14.45,14.46,14.45,14.45,169882.0
2018-07-23 15:20:00,14.45,14.48,14.45,14.48,159450.0,14.45,14.48,14.45,14.48,159450.0
2018-07-23 15:30:00,14.47,14.48,14.46,14.48,153056.0,14.47,14.48,14.46,14.48,153056.0
2018-07-23 15:40:00,14.48,14.48,14.47,14.48,85240.0,14.48,14.48,14.47,14.48,85240.0
2018-07-23 15:50:00,14.48,14.48,14.47,14.48,242136.0,14.48,14.48,14.47,14.48,242136.0
2018-07-24 09:30:00,14.59,14.63,14.58,14.63,474425.0,14.59,14.63,14.58,14.63,474425.0
2018-07-24 09:40:00,14.63,14.67,14.62,14.63,664075.0,14.63,14.67,14.62,14.63,664075.0
2018-07-24 09:50:00,14.63,14.66,14.63,14.65,247686.0,14.63,14.66,14.63,14.65,247686.0
2018-07-24 10:00:00,14.65,14.67,14.64,14.66,301481.0,14.65,14.67,14.64,14.66,301481.0
2018-07-24 10:10:00,14.65,14.66,14.64,14.65,529715.0,14.65,14.66,14.64,14.65,529715.0
2018-07-24 10:20:00,14.65,14.66,14.64,14.64,148322.0,14.65,14.66,14.64,14.64,148322.0
2018-07-24 10:30:00,14.65,14.67,14.62,14.66,320507.0,14.65,14.67,14.62,14.66,320507.0
2018-07-24 10:40:00,14.66,14.68,14.65,14.67,178067.0,14.66,14.68,14.65,14.67,178067.0
2018-07-24 10:50:00,14.67,14.67,14.64,14.66,301007.0,14.67,14.67,14.64,14.66,301007.0
2018-07-24 11:00:00,14.65,14.67,14.63,14.63,331220.0,14.65,14.67,14.63,14.63,331220.0
2018-07-24 11:10:00,14.63,14.63,14.6,14.62,200014.0,14.63,14.63,14.6,14.62,200014.0
2018-07-24 11:20:00,14.62,14.62,14.59,14.6,278270.0,14.62,14.62,14.59,14.6,278270.0
2018-07-24 11:30:00,14.6,14.61,14.59,14.61,165187.0,14.6,14.61,14.59,14.61,165187.0
2018-07-24 11:40:00,14.61,14.61,14.59,14.6,250653.0,14.61,14.61,14.59,14.6,250653.0
2018-07-24 11:50:00,14.6,14.6,14.57,14.58,202108.0,14.6,14.6,14.57,14.58,202108.0
2018-07-24 12:00:00,14.57,14.6,14.57,14.59,118187.0,14.57,14.6,14.57,14.59,118187.0
2018-07-24 12:10:00,14.6,14.6,14.58,14.6,136557.0,14.6,14.6,14.58,14.6,136557.0
2018-07-24 12:20:00,14.6,14.6,14.59,14.59,58730.0,14.6,14.6,14.59,14.59,58730.0
2018-07-24 12:30:00,14.59,14.59,14.56,14.58,204409.0,14.59,14.59,14.56,14.58,204409.0
2018-07-24 12:40:00,14.58,14.58,14.57,14.57,72052.0,14.58,14.58,14.57,14.57,72052.0
2018-07-24 12:50:00,14.57,14.58,14.56,14.57,146246.0,14.57,14.58,14.56,14.57,146246.0
2018-07-24 13:00:00,14.57,14.58,14.56,14.57,116098.0,14.57,14.58,14.56,14.57,116098.0
2018-07-24 13:10:00,14.57,14.58,14.55,14.56,189456.0,14.57,14.58,14.55,14.56,189456.0
2018-07-24 13:20:00,14.56,14.59,14.55,14.58,91055.0,14.56,14.59,14.55,14.58,91055.0
2018-07-24 13:30:00,14.58,14.59,14.57,14.58,188401.0,14.58,14.59,14.57,14.58,188401.0
2018-07-24 13:40:00,14.59,14.59,14.57,14.57,108222.0,14.59,14.59,14.57,14.57,108222.0
2018-07-24 13:50:00,14.57,14.58,14.56,14.57,30486.0,14.57,14.58,14.56,14.57,30486.0
2018-07-24 14:00:00,14.57,14.57,14.55,14.55,74986.0,14.57,14.57,14.55,14.55,74986.0
2018-07-24 14:10:00,14.56,14.56,14.55,14.56,30897.0,14.56,14.56,14.55,14.56,30897.0
2018-07-24 14:20:00,14.55,14.57,14.55,14.57,58660.0,14.55,14.57,14.55,14.57,58660.0
2018-07-24 14:30:00,14.56,14.57,14.55,14.56,63454.0,14.56,14.57,14.55,14.56,63454.0
2018-07-24 14:40:00,14.56,14.57,14.55,14.57,42560.0,14.56,14.57,14.55,14.57,42560.0
2018-07-24 14:50:00,14.57,14.57,14.56,14.56,147144.0,14.57,14.57,14.56,14.56,147144.0
2018-07-24 15:00:00,14.56,14.57,14.55,14.56,74396.0,14.56,14.57,14.55,14.56,74396.0
2018-07-24 15:10:00,14.56,14.56,14.55,14.56,51112.0,14.56,14.56,14.55,14.56,51112.0
2018-07-24 15:20:00,14.55,14.56,14.54,14.56,108363.0,14.55,14.56,14.54,14.56,108363.0
2018-07-24 15:30:00,14.55,14.56,14.55,14.56,20855.0,14.55,14.56,14.55,14.56,20855.0
2018-07-24 15:40:00,14.56,14.57,14.55,14.57,134744.0,14.56,14.57,14.55,14.57,134744.0
2018-07-24 15:50:00,14.57,14.58,14.56,14.58,431499.0,14.57,14.58,14.56,14.58,431499.0
2018-07-25 09:30:00,14.68,14.7,14.67,14.68,195744.0,14.68,14.7,14.67,14.68,195744.0
2018-07-25 09:40:00,14.68,14.69,14.66,14.67,252664.0,14.68,14.69,14.66,14.67,252664.0
2018-07-25 09:50:00,14.67,14.67,14.65,14.66,246482.0,14.67,14.67,14.65,14.66,246482.0
2018-07-25 10:00:00,14.66,14.67,14.65,14.65,233599.0,14.66,14.67,14.65,14.65,233599.0
2018-07-25 10:10:00,14.66,14.66,14.63,14.64,89902.0,14.66,14.66,14.63,14.64,89902.0
2018-07-25 10:20:00,14.64,14.65,14.62,14.63,213587.0,14.64,14.65,14.62,14.63,213587.0
2018-07-25 10:30:00,14.63,14.65,14.63,14.65,114567.0,14.63,14.65,14.63,14.65,114567.0
2018-07-25 10:40:00,14.65,14.67,14.62,14.65,253505.0,14.65,14.67,14.62,14.65,253505.0
2018-07-25 10:50:00,14.65,14.65,14.61,14.62,162449.0,14.65,14.65,14.61,14.62,162449.0
2018-07-25 11:00:00,14.62,14.63,14.6,14.61,174704.0,14.62,14.63,14.6,14.61,174704.0
2018-07-25 11:10:00,14.62,14.62,14.61,14.62,75765.0,14.62,14.62,14.61,14.62,75765.0
2018-07-25 11:20:00,14.62,14.64,14.62,14.64,90601.0,14.62,14.64,14.62,14.64,90601.0
2018-07-25 11:30:00,14.63,14.64,14.61,14.63,124295.0,14.63,14.64,14.61,14.63,124295.0
2018-07-25 11:40:00,14.62,14.65,14.62,14.63,146436.0,14.62,14.65,14.62,14.63,146436.0
2018-07-25 11:50:00,14.64,14.64,14.63,14.63,47668.0,14.64,14.64,14.63,14.63,47668.0
2018-07-25 12:00:00,14.64,14.64,14.61,14.61,134905.0,14.64,14.64,14.61,14.61,134905.0
2018-07-25 12:10:00,14.62,14.63,14.61,14.63,74105.0,14.62,14.63,14.61,14.63,74105.0
2018-07-25 12:20:00,14.63,14.63,14.62,14.62,44466.0,14.63,14.63,14.62,14.62,44466.0
2018-07-25 12:30:00,14.63,14.64,14.62,14.63,46147.0,14.63,14.64,14.62,14.63,46147.0
2018-07-25 12:40:00,14.64,14.65,14.63,14.65,84224.0,14.64,14.65,14.63,14.65,84224.0
2018-07-25 12:50:00,14.64,14.65,14.63,14.64,54073.0,14.64,14.65,14.63,14.64,54073.0
2018-07-25 13:00:00,14.63,14.65,14.63,14.64,99898.0,14.63,14.65,14.63,14.64,99898.0
2018-07-25 13:10:00,14.63,14.64,14.62,14.63,98451.0,14.63,14.64,14.62,14.63,98451.0
2018-07-25 13:20:00,14.64,14.66,14.63,14.66,70812.0,14.64,14.66,14.63,14.66,70812.0
2018-07-25 13:30:00,14.66,14.67,14.65,14.65,131931.0,14.66,14.67,14.65,14.65,131931.0
2018-07-25 13:40:00,14.65,14.68,14.65,14.66,200290.0,14.65,14.68,14.65,14.66,200290.0
2018-07-25 13:50:00,14.66,14.67,14.66,14.67,51913.0,14.66,14.67,14.66,14.67,51913.0
2018-07-25 14:00:00,14.67,14.69,14.67,14.68,157838.0,14.67,14.69,14.67,14.68,157838.0
2018-07-25 14:10:00,14.68,14.68,14.67,14.67,61093.0,14.68,14.68,14.67,14.67,61093.0
2018-07-25 14:20:00,14.67,14.68,14.66,14.67,107987.0,14.67,14.68,14.66,14.67,107987.0
2018-07-25 14:30:00,14.66,14.68,14.66,14.67,147397.0,14.66,14.68,14.66,14.67,147397.0
2018-07-25 14:40:00,14.68,14.68,14.67,14.67,124927.0,14.68,14.68,14.67,14.67,124927.0
2018-07-25 14:50:00,14.67,14.68,14.66,14.67,130539.0,14.67,14.68,14.66,14.67,130539.0
2018-07-25 15:00:00,14.66,14.68,14.66,14.67,103912.0,14.66,14.68,14.66,14.67,103912.0
2018-07-25 15:10:00,14.66,14.67,14.66,14.66,103639.0,14.66,14.67,14.66,14.66,103639.0
2018-07-25 15:20:00,14.66,14.68,14.66,14.67,105592.0,14.66,14.68,14.66,14.67,105592.0
2018-07-25 15:30:00,14.67,14.69,14.65,14.69,407446.0,14.67,14.69,14.65,14.69,407446.0
2018-07-25 15:40:00,14.69,14.7,14.67,14.67,524617.0,14.69,14.7,14.67,14.67,524617.0
2018-07-25 15:50:00,14.67,14.7,14.66,14.69,893365.0,14.67,14.7,14.66,14.69,893365.0
2018-07-26 09:30:00,14.57,14.62,14.56,14.62,217812.0,14.57,14.62,14.56,14.62,217812.0
2018-07-26 09:40:00,14.62,14.65,14.61,14.62,462694.0,14.62,14.65,14.61,14.62,462694.0
2018-07-26 09:50:00,14.62,14.63,14.59,14.6,302844.0,14.62,14.63,14.59,14.6,302844.0
2018-07-26 10:00:00,14.6,14.61,14.56,14.57,350034.0,14.6,14.61,14.56,14.57,350034.0
2018-07-26 10:10:00,14.57,14.59,14.56,14.58,222753.0,14.57,14.59,14.56,14.58,222753.0
2018-07-26 10:20:00,14.57,14.57,14.52,14.54,853748.0,14.57,14.57,14.52,14.54,853748.0
2018-07-26 10:30:00,14.53,14.56,14.53,14.55,119427.0,14.53,14.56,14.53,14.55,119427.0
2018-07-26 10:40:00,14.55,14.57,14.55,14.56,109611.0,14.55,14.57,14.55,14.56,109611.0
2018-07-26 10:50:00,14.56,14.56,14.54,14.55,115436.0,14.56,14.56,14.54,14.55,115436.0
2018-07-26 11:00:00,14.55,14.56,14.54,14.56,84089.0,14.55,14.56,14.54,14.56,84089.0
2018-07-26 11:10:00,14.56,14.56,14.55,14.55,27467.0,14.56,14.56,14.55,14.55,27467.0
2018-07-26 11:20:00,14.55,14.57,14.55,14.57,73125.0,14.55,14.57,14.55,14.57,73125.0
2018-07-26 11:30:00,14.57,14.58,14.56,14.57,138235.0,14.57,14.58,14.56,14.57,138235.0
2018-07-26 11:40:00,14.57,14.58,14.55,14.56,156186.0,14.57,14.58,14.55,14.56,156186.0
2018-07-26 11:50:00,14.56,14.56,14.55,14.55,70382.0,14.56,14.56,14.55,14.55,70382.0
2018-07-26 12:00:00,14.55,14.56,14.54,14.54,58213.0,14.55,14.56,14.54,14.54,58213.0
2018-07-26 12:10:00,14.54,14.55,14.54,14.54,38232.0,14.54,14.55,14.54,14.54,38232.0
2018-07-26 12:20:00,14.54,14.56,14.54,14.55,74062.0,14.54,14.56,14.54,14.55,74062.0
2018-07-26 12:30:00,14.56,14.56,14.55,14.55,47888.0,14.56,14.56,14.55,14.55,47888.0
2018-07-26 12:40:00,14.55,14.56,14.54,14.55,82281.0,14.55,14.56,14.54,14.55,82281.0
2018-07-26 12:50:00,14.55,14.57,14.55,14.56,53283.0,14.55,14.57,14.55,14.56,53283.0
2018-07-26 13:00:00,14.56,14.57,14.55,14.55,38917.0,14.56,14.57,14.55,14.55,38917.0
2018-07-26 13:10:00,14.56,14.56,14.55,14.55,27446.0,14.56,14.56,14.55,14.55,27446.0
2018-07-26 13:20:00,14.55,14.57,14.55,14.57,109850.0,14.55,14.57,14.55,14.57,109850.0
2018-07-26 13:30:00,14.56,14.57,14.54,14.54,77441.0,14.56,14.57,14.54,14.54,77441.0
2018-07-26 13:40:00,14.54,14.55,14.54,14.54,30053.0,14.54,14.55,14.54,14.54,30053.0
2018-07-26 13:50:00,14.54,14.55,14.53,14.53,149529.0,14.54,14.55,14.53,14.53,149529.0
2018-07-26 14:00:00,14.54,14.54,14.52,14.53,26522.0,14.54,14.54,14.52,14.53,26522.0
2018-07-26 14:10:00,14.52,14.53,14.49,14.5,1178422.0,14.52,14.53,14.49,14.5,1178422.0
2018-07-26 14:20:00,14.51,14.51,14.48,14.5,515580.0,14.51,14.51,14.48,14.5,515580.0
2018-07-26 14:30:00,14.49,14.51,14.49,14.5,163217.0,14.49,14.51,14.49,14.5,163217.0
2018-07-26 14:40:00,14.5,14.51,14.49,14.5,267543.0,14.5,14.51,14.49,14.5,267543.0
2018-07-26 14:50:00,14.5,14.52,14.49,14.51,311607.0,14.5,14.52,14.49,14.51,311607.0
2018-07-26 15:00:00,14.51,14.52,14.5,14.5,106636.0,14.51,14.52,14.5,14.5,106636.0
2018-07-26 15:10:00,14.51,14.51,14.5,14.5,71197.0,14.51,14.51,14.5,14.5,71197.0
2018-07-26 15:20:00,14.5,14.51,14.49,14.5,100072.0,14.5,14.51,14.49,14.5,100072.0
2018-07-26 15:30:00,14.5,14.51,14.49,14.5,154910.0,14.5,14.51,14.49,14.5,154910.0
2018-07-26 15:40:00,14.5,14.51,14.48,14.49,160237.0,14.5,14.51,14.48,14.49,160237.0
2018-07-26 15:50:00,14.49,14.5,14.48,14.5,411383.0,14.49,14.5,14.48,14.5,411383.0
2018-07-27 09:30:00,14.56,14.57,14.55,14.57,151239.0,14.56,14.57,14.55,14.57,151239.0
2018-07-27 09:40:00,14.56,14.57,14.54,14.56,124480.0,14.56,14.57,14.54,14.56,124480.0
2018-07-27 09:50:00,14.57,14.59,14.56,14.59,300592.0,14.57,14.59,14.56,14.59,300592.0
2018-07-27 10:00:00,14.59,14.62,14.57,14.61,765567.0,14.59,14.62,14.57,14.61,765567.0
2018-07-27 10:10:00,14.61,14.61,14.59,14.61,199667.0,14.61,14.61,14.59,14.61,199667.0
2018-07-27 10:20:00,14.61,14.62,14.6,14.61,389971.0,14.61,14.62,14.6,14.61,389971.0
2018-07-27 10:30:00,14.61,14.61,14.59,14.59,389507.0,14.61,14.61,14.59,14.59,389507.0
2018-07-27 10:40:00,14.59,14.61,14.58,14.58,217466.0,14.59,14.61,14.58,14.58,217466.0
2018-07-27 10:50:00,14.58,14.6,14.58,14.59,185591.0,14.58,14.6,14.58,14.59,185591.0
2018-07-27 11:00:00,14.59,14.59,14.58,14.58,138266.0,14.59,14.59,14.58,14.58,138266.0
2018-07-27 11:10:00,14.58,14.58,14.57,14.57,22956.0,14.58,14.58,14.57,14.57,22956.0
2018-07-27 11:20:00,14.58,14.59,14.57,14.58,82845.0,14.58,14.59,14.57,14.58,82845.0
2018-07-27 11:30:00,14.58,14.6,14.58,14.6,30750.0,14.58,14.6,14.58,14.6,30750.0
2018-07-27 11:40:00,14.59,14.6,14.59,14.6,86717.0,14.59,14.6,14.59,14.6,86717.0
2018-07-27 11:50:00,14.6,14.62,14.59,14.62,177692.0,14.6,14.62,14.59,14.62,177692.0
2018-07-27 12:00:00,14.61,14.62,14.59,14.6,123093.0,14.61,14.62,14.59,14.6,123093.0
2018-07-27 12:10:00,14.6,14.6,14.58,14.59,78282.0,14.6,14.6,14.58,14.59,78282.0
2018-07-27 12:20:00,14.59,14.59,14.58,14.59,19352.0,14.59,14.59,14.58,14.59,19352.0
2018-07-27 12:30:00,14.58,14.59,14.58,14.58,26157.0,14.58,14.59,14.58,14.58,26157.0
2018-07-27 12:40:00,14.59,14.59,14.58,14.59,59912.0,14.59,14.59,14.58,14.59,59912.0
2018-07-27 12:50:00,14.59,14.59,14.57,14.58,115300.0,14.59,14.59,14.57,14.58,115300.0
2018-07-27 13:00:00,14.57,14.58,14.55,14.57,52373.0,14.57,14.58,14.55,14.57,52373.0
2018-07-27 13:10:00,14.57,14.57,14.56,14.57,22074.0,14.57,14.57,14.56,14.57,22074.0
2018-07-27 13:20:00,14.57,14.57,14.54,14.56,152618.0,14.57,14.57,14.54,14.56,152618.0
2018-07-27 13:30:00,14.56,14.57,14.55,14.56,69389.0,14.56,14.57,14.55,14.56,69389.0
2018-07-27 13:40:00,14.56,14.57,14.56,14.57,33703.0,14.56,14.57,14.56,14.57,33703.0
2018-07-27 13:50:00,14.57,14.58,14.56,14.58,71106.0,14.57,14.58,14.56,14.58,71106.0
2018-07-27 14:00:00,14.58,14.58,14.57,14.58,102966.0,14.58,14.58,14.57,14.58,102966.0
2018-07-27 14:10:00,14.58,14.58,14.56,14.57,116360.0,14.58,14.58,14.56,14.57,116360.0
2018-07-27 14:20:00,14.57,14.57,14.56,14.57,35947.0,14.57,14.57,14.56,14.57,35947.0
2018-07-27 14:30:00,14.57,14.57,14.56,14.57,21820.0,14.57,14.57,14.56,14.57,21820.0
2018-07-27 14:40:00,14.57,14.57,14.56,14.56,46458.0,14.57,14.57,14.56,14.56,46458.0
2018-07-27 14:50:00,14.56,14.56,14.55,14.56,23576.0,14.56,14.56,14.55,14.56,23576.0
2018-07-27 15:00:00,14.56,14.56,14.55,14.56,85422.0,14.56,14.56,14.55,14.56,85422.0
2018-07-27 15:10:00,14.56,14.56,14.55,14.55,49803.0,14.56,14.56,14.55,14.55,49803.0
2018-07-27 15:20:00,14.56,14.56,14.55,14.56,47195.0,14.56,14.56,14.55,14.56,47195.0
2018-07-27 15:30:00,14.55,14.56,14.55,14.55,146907.0,14.55,14.56,14.55,14.55,146907.0
2018-07-27 15:40:00,14.55,14.56,14.55,14.55,598661.0,14.55,14.56,14.55,14.55,598661.0
2018-07-27 15:50:00,14.55,14.58,14.55,14.58,381522.0,14.55,14.58,14.55,14.58,381522.0
2018-07-30 09:30:00,14.56,14.58,14.56,14.58,197401.0,14.56,14.58,14.56,14.58,197401.0
2018-07-30 09:40:00,14.57,14.59,14.57,14.58,145557.0,14.57,14.59,14.57,14.58,145557.0
2018-07-30 09:50:00,14.58,14.59,14.58,14.58,39718.0,14.58,14.59,14.58,14.58,39718.0
2018-07-30 10:00:00,14.58,14.59,14.55,14.55,131467.0,14.58,14.59,14.55,14.55,131467.0
2018-07-30 10:10:00,14.56,14.58,14.55,14.58,112438.0,14.56,14.58,14.55,14.58,112438.0
2018-07-30 10:20:00,14.57,14.6,14.57,14.59,233083.0,14.57,14.6,14.57,14.59,233083.0
2018-07-30 10:30:00,14.59,14.61,14.59,14.59,131884.0,14.59,14.61,14.59,14.59,131884.0
2018-07-30 10:40:00,14.59,14.61,14.59,14.61,131641.0,14.59,14.61,14.59,14.61,131641.0
2018-07-30 10:50:00,14.6,14.61,14.59,14.6,146572.0,14.6,14.61,14.59,14.6,146572.0
2018-07-30 11:00:00,14.6,14.6,14.58,14.59,131505.0,14.6,14.6,14.58,14.59,131505.0
2018-07-30 11:10:00,14.59,14.6,14.59,14.6,60427.0,14.59,14.6,14.59,14.6,60427.0
2018-07-30 11:20:00,14.6,14.6,14.58,14.59,62795.0,14.6,14.6,14.58,14.59,62795.0
2018-07-30 11:30:00,14.59,14.6,14.58,14.58,57859.0,14.59,14.6,14.58,14.58,57859.0
2018-07-30 11:40:00,14.59,14.59,14.58,14.59,89005.0,14.59,14.59,14.58,14.59,89005.0
2018-07-30 11:50:00,14.59,14.59,14.58,14.59,21790.0,14.59,14.59,14.58,14.59,21790.0
2018-07-30 12:00:00,14.58,14.59,14.58,14.58,51584.0,14.58,14.59,14.58,14.58,51584.0
2018-07-30 12:10:00,14.58,14.59,14.58,14.59,34693.0,14.58,14.59,14.58,14.59,34693.0
2018-07-30 12:20:00,14.59,14.59,14.58,14.59,49220.0,14.59,14.59,14.58,14.59,49220.0
2018-07-30 12:30:00,14.58,14.59,14.58,14.59,49623.0,14.58,14.59,14.58,14.59,49623.0
2018-07-30 12:40:00,14.59,14.61,14.59,14.61,162417.0,14.59,14.61,14.59,14.61,162417.0
2018-07-30 12:50:00,14.61,14.63,14.6,14.62,115836.0,14.61,14.63,14.6,14.62,115836.0
2018-07-30 13:00:00,14.62,14.62,14.6,14.61,149830.0,14.62,14.62,14.6,14.61,149830.0
2018-07-30 13:10:00,14.61,14.61,14.59,14.6,182423.0,14.61,14.61,14.59,14.6,182423.0
2018-07-30 13:20:00,14.6,14.6,14.58,14.59,61271.0,14.6,14.6,14.58,14.59,61271.0
2018-07-30 13:30:00,14.58,14.6,14.58,14.6,104371.0,14.58,14.6,14.58,14.6,104371.0
2018-07-30 13:40:00,14.59,14.6,14.59,14.59,97036.0,14.59,14.6,14.59,14.59,97036.0
2018-07-30 13:50:00,14.59,14.6,14.58,14.58,65469.0,14.59,14.6,14.58,14.58,65469.0
2018-07-30 14:00:00,14.59,14.59,14.58,14.59,27149.0,14.59,14.59,14.58,14.59,27149.0
2018-07-30 14:10:00,14.59,14.6,14.58,14.6,70791.0,14.59,14.6,14.58,14.6,70791.0
2018-07-30 14:20:00,14.6,14.6,14.59,14.59,87802.0,14.6,14.6,14.59,14.59,87802.0
2018-07-30 14:30:00,14.59,14.6,14.59,14.59,22817.0,14.59,14.6,14.59,14.59,22817.0
2018-07-30 14:40:00,14.59,14.6,14.59,14.59,21244.0,14.59,14.6,14.59,14.59,21244.0
2018-07-30 14:50:00,14.59,14.6,14.58,14.59,70232.0,14.59,14.6,14.58,14.59,70232.0
2018-07-30 15:00:00,14.59,14.6,14.58,14.58,146781.0,14.59,14.6,14.58,14.58,146781.0
2018-07-30 15:10:00,14.58,14.59,14.57,14.57,45752.0,14.58,14.59,14.57,14.57,45752.0
2018-07-30 15:20:00,14.58,14.58,14.57,14.58,28669.0,14.58,14.58,14.57,14.58,28669.0
2018-07-30 15:30:00,14.57,14.58,14.57,14.57,28026.0,14.57,14.58,14.57,14.57,28026.0
2018-07-30 15:40:00,14.58,14.58,14.57,14.58,54510.0,14.58,14.58,14.57,14.58,54510.0
2018-07-30 15:50:00,14.58,14.58,14.57,14.58,160224.0,14.58,14.58,14.57,14.58,160224.0
2018-07-31 09:30:00,14.58,14.64,14.57,14.62,1534102.0,14.58,14.64,14.57,14.62,1534102.0
2018-07-31 09:40:00,14.63,14.64,14.61,14.61,265400.0,14.63,14.64,14.61,14.61,265400.0
2018-07-31 09:50:00,14.62,14.62,14.59,14.6,252808.0,14.62,14.62,14.59,14.6,252808.0
2018-07-31 10:00:00,14.6,14.63,14.58,14.63,186929.0,14.6,14.63,14.58,14.63,186929.0
2018-07-31 10:10:00,14.63,14.64,14.62,14.62,191207.0,14.63,14.64,14.62,14.62,191207.0
2018-07-31 10:20:00,14.62,14.63,14.59,14.6,136753.0,14.62,14.63,14.59,14.6,136753.0
2018-07-31 10:30:00,14.6,14.6,14.58,14.58,154676.0,14.6,14.6,14.58,14.58,154676.0
2018-07-31 10:40:00,14.58,14.6,14.57,14.58,94024.0,14.58,14.6,14.57,14.58,94024.0
2018-07-31 10:50:00,14.59,14.59,14.53,14.59,828338.0,14.59,14.59,14.53,14.59,828338.0
2018-07-31 11:00:00,14.58,14.59,14.57,14.59,97594.0,14.58,14.59,14.57,14.59,97594.0
2018-07-31 11:10:00,14.59,14.6,14.58,14.59,91654.0,14.59,14.6,14.58,14.59,91654.0
2018-07-31 11:20:00,14.59,14.62,14.58,14.62,73234.0,14.59,14.62,14.58,14.62,73234.0
2018-07-31 11:30:00,14.61,14.63,14.61,14.63,38585.0,14.61,14.63,14.61,14.63,38585.0
2018-07-31 11:40:00,14.63,14.65,14.62,14.65,81531.0,14.63,14.65,14.62,14.65,81531.0
2018-07-31 11:50:00,14.65,14.66,14.64,14.65,162293.0,14.65,14.66,14.64,14.65,162293.0
2018-07-31 12:00:00,14.65,14.65,14.64,14.65,19601.0,14.65,14.65,14.64,14.65,19601.0
2018-07-31 12:10:00,14.65,14.66,14.63,14.64,103940.0,14.65,14.66,14.63,14.64,103940.0
2018-07-31 12:20:00,14.64,14.65,14.63,14.64,56653.0,14.64,14.65,14.63,14.64,56653.0
2018-07-31 12:30:00,14.65,14.69,14.64,14.67,307622.0,14.65,14.69,14.64,14.67,307622.0
2018-07-31 12:40:00,14.68,14.68,14.65,14.66,107757.0,14.68,14.68,14.65,14.66,107757.0
2018-07-31 12:50:00,14.66,14.66,14.64,14.65,111046.0,14.66,14.66,14.64,14.65,111046.0
2018-07-31 13:00:00,14.64,14.65,14.62,14.62,215057.0,14.64,14.65,14.62,14.62,215057.0
2018-07-31 13:10:00,14.62,14.63,14.61,14.62,106554.0,14.62,14.63,14.61,14.62,106554.0
2018-07-31 13:20:00,14.61,14.64,14.6,14.63,78909.0,14.61,14.64,14.6,14.63,78909.0
2018-07-31 13:30:00,14.63,14.64,14.62,14.63,25669.0,14.63,14.64,14.62,14.63,25669.0
2018-07-31 13:40:00,14.63,14.63,14.62,14.63,40068.0,14.63,14.63,14.62,14.63,40068.0
2018-07-31 13:50:00,14.63,14.63,14.62,14.63,23415.0,14.63,14.63,14.62,14.63,23415.0
2018-07-31 14:00:00,14.63,14.63,14.62,14.62,58984.0,14.63,14.63,14.62,14.62,58984.0
2018-07-31 14:10:00,14.62,14.63,14.62,14.63,58293.0,14.62,14.63,14.62,14.63,58293.0
2018-07-31 14:20:00,14.62,14.63,14.62,14.63,83206.0,14.62,14.63,14.62,14.63,83206.0
2018-07-31 14:30:00,14.63,14.63,14.62,14.63,36480.0,14.63,14.63,14.62,14.63,36480.0
2018-07-31 14:40:00,14.63,14.65,14.62,14.65,84256.0,14.63,14.65,14.62,14.65,84256.0
2018-07-31 14:50:00,14.65,14.66,14.64,14.65,154244.0,14.65,14.66,14.64,14.65,154244.0
2018-07-31 15:00:00,14.65,14.65,14.64,14.65,28306.0,14.65,14.65,14.64,14.65,28306.0
2018-07-31 15:10:00,14.65,14.65,14.63,14.64,75920.0,14.65,14.65,14.63,14.64,75920.0
2018-07-31 15:20:00,14.64,14.64,14.63,14.64,34261.0,14.64,14.64,14.63,14.64,34261.0
2018-07-31 15:30:00,14.64,14.64,14.63,14.64,71820.0,14.64,14.64,14.63,14.64,71820.0
2018-07-31 15:40:00,14.64,14.64,14.62,14.62,129309.0,14.64,14.64,14.62,14.62,129309.0
2018-07-31 15:50:00,14.63,14.63,14.61,14.61,522829.0,14.63,14.63,14.61,14.61,522829.0
2018-08-01 09:30:00,14.55,14.55,14.51,14.52,238818.0,14.55,14.55,14.51,14.52,238818.0
2018-08-01 09:40:00,14.52,14.53,14.51,14.52,80707.0,14.52,14.53,14.51,14.52,80707.0
2018-08-01 09:50:00,14.51,14.52,14.5,14.52,116673.0,14.51,14.52,14.5,14.52,116673.0
2018-08-01 10:00:00,14.52,14.54,14.51,14.53,254441.0,14.52,14.54,14.51,14.53,254441.0
2018-08-01 10:10:00,14.53,14.54,14.51,14.53,321379.0,14.53,14.54,14.51,14.53,321379.0
2018-08-01 10:20:00,14.53,14.55,14.52,14.53,222553.0,14.53,14.55,14.52,14.53,222553.0
2018-08-01 10:30:00,14.54,14.54,14.51,14.52,212979.0,14.54,14.54,14.51,14.52,212979.0
2018-08-01 10:40:00,14.52,14.53,14.51,14.52,171775.0,14.52,14.53,14.51,14.52,171775.0
2018-08-01 10:50:00,14.52,14.52,14.5,14.5,65237.0,14.52,14.52,14.5,14.5,65237.0
2018-08-01 11:00:00,14.5,14.51,14.49,14.5,330030.0,14.5,14.51,14.49,14.5,330030.0
2018-08-01 11:10:00,14.51,14.51,14.48,14.5,131873.0,14.51,14.51,14.48,14.5,131873.0
2018-08-01 11:20:00,14.5,14.51,14.49,14.51,70228.0,14.5,14.51,14.49,14.51,70228.0
2018-08-01 11:30:00,14.5,14.52,14.5,14.51,451620.0,14.5,14.52,14.5,14.51,451620.0
2018-08-01 11:40:00,14.52,14.53,14.51,14.53,59807.0,14.52,14.53,14.51,14.53,59807.0
2018-08-01 11:50:00,14.52,14.53,14.5,14.51,119913.0,14.52,14.53,14.5,14.51,119913.0
2018-08-01 12:00:00,14.51,14.52,14.5,14.5,76102.0,14.51,14.52,14.5,14.5,76102.0
2018-08-01 12:10:00,14.5,14.52,14.5,14.51,49956.0,14.5,14.52,14.5,14.51,49956.0
2018-08-01 12:20:00,14.51,14.51,14.5,14.51,31663.0,14.51,14.51,14.5,14.51,31663.0
2018-08-01 12:30:00,14.51,14.51,14.5,14.51,61353.0,14.51,14.51,14.5,14.51,61353.0
2018-08-01 12:40:00,14.51,14.52,14.5,14.52,132199.0,14.51,14.52,14.5,14.52,132199.0
2018-08-01 12:50:00,14.51,14.52,14.51,14.51,24344.0,14.51,14.52,14.51,14.51,24344.0
2018-08-01 13:00:00,14.51,14.52,14.51,14.52,35883.0,14.51,14.52,14.51,14.52,35883.0
2018-08-01 13:10:00,14.52,14.52,14.51,14.52,16557.0,14.52,14.52,14.51,14.52,16557.0
2018-08-01 13:20:00,14.52,14.53,14.51,14.52,92688.0,14.52,14.53,14.51,14.52,92688.0
2018-08-01 13:30:00,14.52,14.53,14.52,14.53,69910.0,14.52,14.53,14.52,14.53,69910.0
2018-08-01 13:40:00,14.53,14.54,14.52,14.52,95908.0,14.53,14.54,14.52,14.52,95908.0
2018-08-01 13:50:00,14.52,14.55,14.52,14.54,113563.0,14.52,14.55,14.52,14.54,113563.0
2018-08-01 14:00:00,14.54,14.56,14.52,14.54,147637.0,14.54,14.56,14.52,14.54,147637.0
2018-08-01 14:10:00,14.54,14.56,14.53,14.56,43975.0,14.54,14.56,14.53,14.56,43975.0
2018-08-01 14:20:00,14.55,14.55,14.53,14.54,67166.0,14.55,14.55,14.53,14.54,67166.0
2018-08-01 14:30:00,14.54,14.54,14.51,14.51,51399.0,14.54,14.54,14.51,14.51,51399.0
2018-08-01 14:40:00,14.51,14.52,14.5,14.51,57560.0,14.51,14.52,14.5,14.51,57560.0
2018-08-01 14:50:00,14.52,14.52,14.49,14.5,83448.0,14.52,14.52,14.49,14.5,83448.0
2018-08-01 15:00:00,14.5,14.5,14.49,14.49,47205.0,14.5,14.5,14.49,14.49,47205.0
2018-08-01 15:10:00,14.49,14.49,14.48,14.49,60962.0,14.49,14.49,14.48,14.49,60962.0
2018-08-01 15:20:00,14.49,14.49,14.48,14.49,38103.0,14.49,14.49,14.48,14.49,38103.0
2018-08-01 15:30:00,14.48,14.49,14.48,14.49,38049.0,14.48,14.49,14.48,14.49,38049.0
2018-08-01 15:40:00,14.49,14.49,14.47,14.48,147396.0,14.49,14.49,14.47,14.48,147396.0
2018-08-01 15:50:00,14.47,14.48,14.47,14.48,209762.0,14.47,14.48,14.47,14.48,209762.0
2018-08-02 09:30:00,14.48,14.49,14.46,14.47,266786.0,14.48,14.49,14.46,14.47,266786.0
2018-08-02 09:40:00,14.47,14.5,14.46,14.5,138183.0,14.47,14.5,14.46,14.5,138183.0
2018-08-02 09:50:00,14.5,14.51,14.46,14.47,219658.0,14.5,14.51,14.46,14.47,219658.0
2018-08-02 10:00:00,14.48,14.49,14.47,14.48,190595.0,14.48,14.49,14.47,14.48,190595.0
2018-08-02 10:10:00,14.49,14.49,14.48,14.49,54380.0,14.49,14.49,14.48,14.49,54380.0
2018-08-02 10:20:00,14.49,14.51,14.48,14.49,128443.0,14.49,14.51,14.48,14.49,128443.0
2018-08-02 10:30:00,14.49,14.49,14.47,14.49,61750.0,14.49,14.49,14.47,14.49,61750.0
2018-08-02 10:40:00,14.49,14.49,14.48,14.49,84231.0,14.49,14.49,14.48,14.49,84231.0
2018-08-02 10:50:00,14.49,14.49,14.47,14.48,82329.0,14.49,14.49,14.47,14.48,82329.0
2018-08-02 11:00:00,14.47,14.48,14.47,14.48,44540.0,14.47,14.48,14.47,14.48,44540.0
2018-08-02 11:10:00,14.47,14.48,14.45,14.47,201668.0,14.47,14.48,14.45,14.47,201668.0
2018-08-02 11:20:00,14.46,14.48,14.46,14.47,92582.0,14.46,14.48,14.46,14.47,92582.0
2018-08-02 11:30:00,14.48,14.49,14.47,14.48,70080.0,14.48,14.49,14.47,14.48,70080.0
2018-08-02 11:40:00,14.48,14.48,14.46,14.47,66205.0,14.48,14.48,14.46,14.47,66205.0
2018-08-02 11:50:00,14.47,14.48,14.46,14.48,48186.0,14.47,14.48,14.46,14.48,48186.0
2018-08-02 12:00:00,14.48,14.49,14.47,14.48,44177.0,14.48,14.49,14.47,14.48,44177.0
2018-08-02 12:10:00,14.48,14.49,14.48,14.48,12208.0,14.48,14.49,14.48,14.48,12208.0
2018-08-02 12:20:00,14.48,14.49,14.48,14.49,51981.0,14.48,14.49,14.48,14.49,51981.0
2018-08-02 12:30:00,14.49,14.5,14.49,14.5,66598.0,14.49,14.5,14.49,14.5,66598.0
2018-08-02 12:40:00,14.5,14.5,14.48,14.49,41602.0,14.5,14.5,14.48,14.49,41602.0
2018-08-02 12:50:00,14.48,14.49,14.47,14.48,42799.0,14.48,14.49,14.47,14.48,42799.0
2018-08-02 13:00:00,14.47,14.48,14.46,14.46,144565.0,14.47,14.48,14.46,14.46,144565.0
2018-08-02 13:10:00,14.46,14.47,14.45,14.46,75378.0,14.46,14.47,14.45,14.46,75378.0
2018-08-02 13:20:00,14.46,14.47,14.45,14.46,96139.0,14.46,14.47,14.45,14.46,96139.0
2018-08-02 13:30:00,14.46,14.46,14.45,14.45,22737.0,14.46,14.46,14.45,14.45,22737.0
2018-08-02 13:40:00,14.45,14.46,14.45,14.46,70074.0,14.45,14.46,14.45,14.46,70074.0
2018-08-02 13:50:00,14.46,14.46,14.45,14.46,28357.0,14.46,14.46,14.45,14.46,28357.0
2018-08-02 14:00:00,14.46,14.47,14.45,14.46,84836.0,14.46,14.47,14.45,14.46,84836.0
2018-08-02 14:10:00,14.46,14.47,14.45,14.46,2722076.0,14.46,14.47,14.45,14.46,2722076.0
2018-08-02 14:20:00,14.46,14.46,14.44,14.44,170767.0,14.46,14.46,14.44,14.44,170767.0
2018-08-02 14:30:00,14.45,14.45,14.41,14.41,251246.0,14.45,14.45,14.41,14.41,251246.0
2018-08-02 14:40:00,14.41,14.42,14.4,14.41,377552.0,14.41,14.42,14.4,14.41,377552.0
2018-08-02 14:50:00,14.4,14.41,14.39,14.4,246903.0,14.4,14.41,14.39,14.4,246903.0
2018-08-02 15:00:00,14.4,14.4,14.38,14.39,376142.0,14.4,14.4,14.38,14.39,376142.0
2018-08-02 15:10:00,14.4,14.41,14.39,14.4,264580.0,14.4,14.41,14.39,14.4,264580.0
2018-08-02 15:20:00,14.4,14.41,14.39,14.41,154214.0,14.4,14.41,14.39,14.41,154214.0
2018-08-02 15:30:00,14.41,14.43,14.4,14.43,191299.0,14.41,14.43,14.4,14.43,191299.0
2018-08-02 15:40:00,14.43,14.43,14.41,14.42,126078.0,14.43,14.43,14.41,14.42,126078.0
2018-08-02 15:50:00,14.42,14.43,14.41,14.42,221793.0,14.42,14.43,14.41,14.42,221793.0
2018-08-03 09:30:00,14.53,14.54,14.5,14.51,265554.0,14.53,14.54,14.5,14.51,265554.0
2018-08-03 09:40:00,14.5,14.53,14.48,14.52,193311.0,14.5,14.53,14.48,14.52,193311.0
2018-08-03 09:50:00,14.53,14.53,14.52,14.52,51454.0,14.53,14.53,14.52,14.52,51454.0
2018-08-03 10:00:00,14.53,14.55,14.52,14.53,364450.0,14.53,14.55,14.52,14.53,364450.0
2018-08-03 10:10:00,14.53,14.56,14.53,14.54,164282.0,14.53,14.56,14.53,14.54,164282.0
2018-08-03 10:20:00,14.54,14.58,14.54,14.58,321148.0,14.54,14.58,14.54,14.58,321148.0
2018-08-03 10:30:00,14.58,14.59,14.57,14.59,319231.0,14.58,14.59,14.57,14.59,319231.0
2018-08-03 10:40:00,14.59,14.64,14.58,14.62,689796.0,14.59,14.64,14.58,14.62,689796.0
2018-08-03 10:50:00,14.62,14.62,14.59,14.6,439067.0,14.62,14.62,14.59,14.6,439067.0
2018-08-03 11:00:00,14.61,14.63,14.6,14.62,130448.0,14.61,14.63,14.6,14.62,130448.0
2018-08-03 11:10:00,14.62,14.63,14.6,14.61,120640.0,14.62,14.63,14.6,14.61,120640.0
2018-08-03 11:20:00,14.61,14.62,14.6,14.62,206318.0,14.61,14.62,14.6,14.62,206318.0
2018-08-03 11:30:00,14.61,14.63,14.58,14.59,201968.0,14.61,14.63,14.58,14.59,201968.0
2018-08-03 11:40:00,14.58,14.59,14.57,14.58,122751.0,14.58,14.59,14.57,14.58,122751.0
2018-08-03 11:50:00,14.58,14.6,14.58,14.59,35384.0,14.58,14.6,14.58,14.59,35384.0
2018-08-03 12:00:00,14.59,14.6,14.58,14.6,80076.0,14.59,14.6,14.58,14.6,80076.0
2018-08-03 12:10:00,14.59,14.6,14.58,14.59,64983.0,14.59,14.6,14.58,14.59,64983.0
2018-08-03 12:20:00,14.58,14.59,14.57,14.58,117933.0,14.58,14.59,14.57,14.58,117933.0
2018-08-03 12:30:00,14.58,14.58,14.56,14.56,52330.0,14.58,14.58,14.56,14.56,52330.0
2018-08-03 12:40:00,14.56,14.56,14.54,14.55,211115.0,14.56,14.56,14.54,14.55,211115.0
2018-08-03 12:50:00,14.55,14.55,14.53,14.54,351145.0,14.55,14.55,14.53,14.54,351145.0
2018-08-03 13:00:00,14.53,14.55,14.53,14.53,119067.0,14.53,14.55,14.53,14.53,119067.0
2018-08-03 13:10:00,14.54,14.54,14.52,14.54,151219.0,14.54,14.54,14.52,14.54,151219.0
2018-08-03 13:20:00,14.53,14.54,14.52,14.53,185047.0,14.53,14.54,14.52,14.53,185047.0
2018-08-03 13:30:00,14.53,14.54,14.52,14.53,86575.0,14.53,14.54,14.52,14.53,86575.0
2018-08-03 13:40:00,14.53,14.54,14.53,14.53,30389.0,14.53,14.54,14.53,14.53,30389.0
2018-08-03 13:50:00,14.53,14.54,14.52,14.52,36488.0,14.53,14.54,14.52,14.52,36488.0
2018-08-03 14:00:00,14.52,14.53,14.52,14.52,47212.0,14.52,14.53,14.52,14.52,47212.0
2018-08-03 14:10:00,14.53,14.53,14.52,14.53,40417.0,14.53,14.53,14.52,14.53,40417.0
2018-08-03 14:20:00,14.53,14.53,14.52,14.52,38092.0,14.53,14.53,14.52,14.52,38092.0
2018-08-03 14:30:00,14.52,14.53,14.51,14.52,118135.0,14.52,14.53,14.51,14.52,118135.0
2018-08-03 14:40:00,14.52,14.53,14.51,14.52,131076.0,14.52,14.53,14.51,14.52,131076.0
2018-08-03 14:50:00,14.51,14.53,14.51,14.52,68195.0,14.51,14.53,14.51,14.52,68195.0
2018-08-03 15:00:00,14.52,14.53,14.51,14.52,43499.0,14.52,14.53,14.51,14.52,43499.0
2018-08-03 15:10:00,14.52,14.52,14.51,14.51,94531.0,14.52,14.52,14.51,14.51,94531.0
2018-08-03 15:20:00,14.51,14.52,14.51,14.51,82640.0,14.51,14.52,14.51,14.51,82640.0
2018-08-03 15:30:00,14.51,14.52,14.51,14.52,57030.0,14.51,14.52,14.51,14.52,57030.0
2018-08-03 15:40:00,14.51,14.52,14.5,14.51,455664.0,14.51,14.52,14.5,14.51,455664.0
2018-08-03 15:50:00,14.51,14.52,14.5,14.51,480466.0,14.51,14.52,14.5,14.51,480466.0
2018-08-06 09:30:00,14.43,14.43,14.4,14.42,223115.0,14.43,14.43,14.4,14.42,223115.0
2018-08-06 09:40:00,14.43,14.43,14.39,14.4,352587.0,14.43,14.43,14.39,14.4,352587.0
2018-08-06 09:50:00,14.39,14.42,14.39,14.4,219779.0,14.39,14.42,14.39,14.4,219779.0
2018-08-06 10:00:00,14.4,14.41,14.39,14.41,78356.0,14.4,14.41,14.39,14.41,78356.0
2018-08-06 10:10:00,14.4,14.43,14.4,14.43,80279.0,14.4,14.43,14.4,14.43,80279.0
2018-08-06 10:20:00,14.43,14.43,14.41,14.43,67478.0,14.43,14.43,14.41,14.43,67478.0
2018-08-06 10:30:00,14.43,14.44,14.42,14.43,97011.0,14.43,14.44,14.42,14.43,97011.0
2018-08-06 10:40:00,14.42,14.43,14.41,14.42,103165.0,14.42,14.43,14.41,14.42,103165.0
2018-08-06 10:50:00,14.42,14.43,14.41,14.42,133654.0,14.42,14.43,14.41,14.42,133654.0
2018-08-06 11:00:00,14.42,14.45,14.42,14.45,135308.0,14.42,14.45,14.42,14.45,135308.0
2018-08-06 11:10:00,14.44,14.45,14.42,14.42,50632.0,14.44,14.45,14.42,14.42,50632.0
2018-08-06 11:20:00,14.43,14.44,14.42,14.44,59625.0,14.43,14.44,14.42,14.44,59625.0
2018-08-06 11:30:00,14.44,14.44,14.43,14.44,102467.0,14.44,14.44,14.43,14.44,102467.0
2018-08-06 11:40:00,14.44,14.44,14.43,14.44,29589.0,14.44,14.44,14.43,14.44,29589.0
2018-08-06 11:50:00,14.43,14.44,14.43,14.44,32144.0,14.43,14.44,14.43,14.44,32144.0
2018-08-06 12:00:00,14.44,14.44,14.43,14.44,20536.0,14.44,14.44,14.43,14.44,20536.0
2018-08-06 12:10:00,14.44,14.44,14.42,14.43,38452.0,14.44,14.44,14.42,14.43,38452.0
2018-08-06 12:20:00,14.42,14.43,14.42,14.43,26436.0,14.42,14.43,14.42,14.43,26436.0
2018-08-06 12:30:00,14.43,14.43,14.42,14.43,52305.0,14.43,14.43,14.42,14.43,52305.0
2018-08-06 12:40:00,14.43,14.44,14.42,14.44,38046.0,14.43,14.44,14.42,14.44,38046.0
2018-08-06 12:50:00,14.44,14.44,14.43,14.44,9194.0,14.44,14.44,14.43,14.44,9194.0
2018-08-06 13:00:00,14.44,14.44,14.43,14.44,25290.0,14.44,14.44,14.43,14.44,25290.0
2018-08-06 13:10:00,14.43,14.44,14.42,14.43,59306.0,14.43,14.44,14.42,14.43,59306.0
2018-08-06 13:20:00,14.43,14.44,14.42,14.42,45179.0,14.43,14.44,14.42,14.42,45179.0
2018-08-06 13:30:00,14.43,14.43,14.42,14.43,15391.0,14.43,14.43,14.42,14.43,15391.0
2018-08-06 13:40:00,14.43,14.43,14.42,14.42,29681.0,14.43,14.43,14.42,14.42,29681.0
2018-08-06 13:50:00,14.43,14.43,14.42,14.42,22404.0,14.43,14.43,14.42,14.42,22404.0
2018-08-06 14:00:00,14.42,14.43,14.41,14.41,38796.0,14.42,14.43,14.41,14.41,38796.0
2018-08-06 14:10:00,14.42,14.42,14.41,14.41,16473.0,14.42,14.42,14.41,14.41,16473.0
2018-08-06 14:20:00,14.41,14.42,14.41,14.42,23518.0,14.41,14.42,14.41,14.42,23518.0
2018-08-06 14:30:00,14.42,14.42,14.41,14.41,84188.0,14.42,14.42,14.41,14.41,84188.0
2018-08-06 14:40:00,14.41,14.42,14.4,14.41,36274.0,14.41,14.42,14.4,14.41,36274.0
2018-08-06 14:50:00,14.41,14.41,14.4,14.4,45908.0,14.41,14.41,14.4,14.4,45908.0
2018-08-06 15:00:00,14.41,14.41,14.38,14.39,118946.0,14.41,14.41,14.38,14.39,118946.0
2018-08-06 15:10:00,14.39,14.39,14.38,14.39,115566.0,14.39,14.39,14.38,14.39,115566.0
2018-08-06 15:20:00,14.39,14.4,14.38,14.4,107432.0,14.39,14.4,14.38,14.4,107432.0
2018-08-06 15:30:00,14.4,14.4,14.39,14.39,53073.0,14.4,14.4,14.39,14.39,53073.0
2018-08-06 15:40:00,14.4,14.4,14.39,14.4,91812.0,14.4,14.4,14.39,14.4,91812.0
2018-08-06 15:50:00,14.4,14.4,14.39,14.4,332505.0,14.4,14.4,14.39,14.4,332505.0
2018-08-07 09:30:00,14.5,14.5,14.48,14.48,133271.0,14.5,14.5,14.48,14.48,133271.0
2018-08-07 09:40:00,14.48,14.48,14.46,14.47,310967.0,14.48,14.48,14.46,14.47,310967.0
2018-08-07 09:50:00,14.47,14.5,14.46,14.49,188017.0,14.47,14.5,14.46,14.49,188017.0
2018-08-07 10:00:00,14.49,14.5,14.47,14.47,52668.0,14.49,14.5,14.47,14.47,52668.0
2018-08-07 10:10:00,14.48,14.48,14.45,14.45,118321.0,14.48,14.48,14.45,14.45,118321.0
2018-08-07 10:20:00,14.46,14.46,14.45,14.46,47255.0,14.46,14.46,14.45,14.46,47255.0
2018-08-07 10:30:00,14.46,14.47,14.45,14.46,34936.0,14.46,14.47,14.45,14.46,34936.0
2018-08-07 10:40:00,14.46,14.47,14.45,14.45,47053.0,14.46,14.47,14.45,14.45,47053.0
2018-08-07 10:50:00,14.46,14.46,14.45,14.46,100684.0,14.46,14.46,14.45,14.46,100684.0
2018-08-07 11:00:00,14.46,14.47,14.45,14.47,76964.0,14.46,14.47,14.45,14.47,76964.0
2018-08-07 11:10:00,14.46,14.48,14.46,14.46,130589.0,14.46,14.48,14.46,14.46,130589.0
2018-08-07 11:20:00,14.46,14.47,14.45,14.46,56320.0,14.46,14.47,14.45,14.46,56320.0
2018-08-07 11:30:00,14.46,14.5,14.46,14.5,160374.0,14.46,14.5,14.46,14.5,160374.0
2018-08-07 11:40:00,14.5,14.5,14.48,14.48,74576.0,14.5,14.5,14.48,14.48,74576.0
2018-08-07 11:50:00,14.49,14.49,14.48,14.48,207432.0,14.49,14.49,14.48,14.48,207432.0
2018-08-07 12:00:00,14.49,14.49,14.47,14.48,51660.0,14.49,14.49,14.47,14.48,51660.0
2018-08-07 12:10:00,14.48,14.48,14.47,14.47,23175.0,14.48,14.48,14.47,14.47,23175.0
2018-08-07 12:20:00,14.48,14.48,14.46,14.48,61304.0,14.48,14.48,14.46,14.48,61304.0
2018-08-07 12:30:00,14.48,14.48,14.47,14.47,56856.0,14.48,14.48,14.47,14.47,56856.0
2018-08-07 12:40:00,14.47,14.48,14.47,14.48,19607.0,14.47,14.48,14.47,14.48,19607.0
2018-08-07 12:50:00,14.48,14.48,14.47,14.48,18856.0,14.48,14.48,14.47,14.48,18856.0
2018-08-07 13:00:00,14.48,14.48,14.46,14.47,53862.0,14.48,14.48,14.46,14.47,53862.0
2018-08-07 13:10:00,14.46,14.47,14.44,14.45,92046.0,14.46,14.47,14.44,14.45,92046.0
2018-08-07 13:20:00,14.45,14.46,14.44,14.45,115775.0,14.45,14.46,14.44,14.45,115775.0
2018-08-07 13:30:00,14.46,14.46,14.45,14.45,41614.0,14.46,14.46,14.45,14.45,41614.0
2018-08-07 13:40:00,14.46,14.46,14.43,14.45,85719.0,14.46,14.46,14.43,14.45,85719.0
2018-08-07 13:50:00,14.45,14.45,14.43,14.44,18907.0,14.45,14.45,14.43,14.44,18907.0
2018-08-07 14:00:00,14.44,14.44,14.43,14.44,55875.0,14.44,14.44,14.43,14.44,55875.0
2018-08-07 14:10:00,14.44,14.44,14.43,14.43,34548.0,14.44,14.44,14.43,14.43,34548.0
2018-08-07 14:20:00,14.43,14.44,14.42,14.43,72913.0,14.43,14.44,14.42,14.43,72913.0
2018-08-07 14:30:00,14.43,14.44,14.43,14.44,26247.0,14.43,14.44,14.43,14.44,26247.0
2018-08-07 14:40:00,14.44,14.44,14.43,14.44,34071.0,14.44,14.44,14.43,14.44,34071.0
2018-08-07 14:50:00,14.44,14.45,14.43,14.45,49793.0,14.44,14.45,14.43,14.45,49793.0
2018-08-07 15:00:00,14.45,14.45,14.44,14.45,18394.0,14.45,14.45,14.44,14.45,18394.0
2018-08-07 15:10:00,14.45,14.45,14.44,14.45,84535.0,14.45,14.45,14.44,14.45,84535.0
2018-08-07 15:20:00,14.45,14.45,14.43,14.44,54544.0,14.45,14.45,14.43,14.44,54544.0
2018-08-07 15:30:00,14.44,14.44,14.43,14.43,29858.0,14.44,14.44,14.43,14.43,29858.0
2018-08-07 15:40:00,14.44,14.45,14.43,14.45,90918.0,14.44,14.45,14.43,14.45,90918.0
2018-08-07 15:50:00,14.44,14.46,14.44,14.45,302974.0,14.44,14.46,14.44,14.45,302974.0
2018-08-08 09:30:00,14.49,14.5,14.46,14.47,306410.0,14.49,14.5,14.46,14.47,306410.0
2018-08-08 09:40:00,14.48,14.49,14.46,14.47,118721.0,14.48,14.49,14.46,14.47,118721.0
2018-08-08 09:50:00,14.46,14.47,14.43,14.45,158475.0,14.46,14.47,14.43,14.45,158475.0
2018-08-08 10:00:00,14.45,14.46,14.44,14.44,72340.0,14.45,14.46,14.44,14.44,72340.0
2018-08-08 10:10:00,14.44,14.45,14.44,14.45,54298.0,14.44,14.45,14.44,14.45,54298.0
2018-08-08 10:20:00,14.45,14.45,14.44,14.45,35570.0,14.45,14.45,14.44,14.45,35570.0
2018-08-08 10:30:00,14.44,14.45,14.43,14.44,83990.0,14.44,14.45,14.43,14.44,83990.0
2018-08-08 10:40:00,14.44,14.45,14.43,14.45,163845.0,14.44,14.45,14.43,14.45,163845.0
2018-08-08 10:50:00,14.45,14.47,14.44,14.47,117335.0,14.45,14.47,14.44,14.47,117335.0
2018-08-08 11:00:00,14.46,14.48,14.46,14.47,126923.0,14.46,14.48,14.46,14.47,126923.0
2018-08-08 11:10:00,14.46,14.48,14.46,14.47,240561.0,14.46,14.48,14.46,14.47,240561.0
2018-08-08 11:20:00,14.46,14.47,14.45,14.46,201352.0,14.46,14.47,14.45,14.46,201352.0
2018-08-08 11:30:00,14.46,14.48,14.45,14.47,97386.0,14.46,14.48,14.45,14.47,97386.0
2018-08-08 11:40:00,14.47,14.47,14.44,14.45,173335.0,14.47,14.47,14.44,14.45,173335.0
2018-08-08 11:50:00,14.45,14.46,14.44,14.45,49190.0,14.45,14.46,14.44,14.45,49190.0
2018-08-08 12:00:00,14.46,14.46,14.45,14.46,76960.0,14.46,14.46,14.45,14.46,76960.0
2018-08-08 12:10:00,14.45,14.46,14.44,14.45,99350.0,14.45,14.46,14.44,14.45,99350.0
2018-08-08 12:20:00,14.46,14.47,14.45,14.46,74388.0,14.46,14.47,14.45,14.46,74388.0
2018-08-08 12:30:00,14.46,14.47,14.45,14.46,65749.0,14.46,14.47,14.45,14.46,65749.0
2018-08-08 12:40:00,14.46,14.46,14.45,14.46,13380.0,14.46,14.46,14.45,14.46,13380.0
2018-08-08 12:50:00,14.46,14.47,14.45,14.47,42233.0,14.46,14.47,14.45,14.47,42233.0
2018-08-08 13:00:00,14.47,14.5,14.46,14.5,240255.0,14.47,14.5,14.46,14.5,240255.0
2018-08-08 13:10:00,14.5,14.52,14.49,14.51,215036.0,14.5,14.52,14.49,14.51,215036.0
2018-08-08 13:20:00,14.51,14.51,14.5,14.5,96812.0,14.51,14.51,14.5,14.5,96812.0
2018-08-08 13:30:00,14.51,14.51,14.48,14.48,104658.0,14.51,14.51,14.48,14.48,104658.0
2018-08-08 13:40:00,14.49,14.5,14.48,14.5,104182.0,14.49,14.5,14.48,14.5,104182.0
2018-08-08 13:50:00,14.5,14.53,14.49,14.52,151948.0,14.5,14.53,14.49,14.52,151948.0
2018-08-08 14:00:00,14.53,14.53,14.51,14.52,182304.0,14.53,14.53,14.51,14.52,182304.0
2018-08-08 14:10:00,14.52,14.53,14.51,14.52,170817.0,14.52,14.53,14.51,14.52,170817.0
2018-08-08 14:20:00,14.52,14.53,14.51,14.52,148073.0,14.52,14.53,14.51,14.52,148073.0
2018-08-08 14:30:00,14.51,14.53,14.51,14.52,60113.0,14.51,14.53,14.51,14.52,60113.0
2018-08-08 14:40:00,14.52,14.53,14.51,14.52,76610.0,14.52,14.53,14.51,14.52,76610.0
2018-08-08 14:50:00,14.52,14.52,14.51,14.52,65535.0,14.52,14.52,14.51,14.52,65535.0
2018-08-08 15:00:00,14.52,14.52,14.51,14.52,55282.0,14.52,14.52,14.51,14.52,55282.0
2018-08-08 15:10:00,14.52,14.52,14.51,14.52,23092.0,14.52,14.52,14.51,14.52,23092.0
2018-08-08 15:20:00,14.52,14.52,14.51,14.52,52903.0,14.52,14.52,14.51,14.52,52903.0
2018-08-08 15:30:00,14.52,14.52,14.51,14.52,58058.0,14.52,14.52,14.51,14.52,58058.0
2018-08-08 15:40:00,14.52,14.52,14.5,14.51,289600.0,14.52,14.52,14.5,14.51,289600.0
2018-08-08 15:50:00,14.51,14.51,14.5,14.51,337252.0,14.51,14.51,14.5,14.51,337252.0
2018-08-09 09:30:00,14.53,14.55,14.51,14.52,181014.0,14.53,14.55,14.51,14.52,181014.0
2018-08-09 09:40:00,14.52,14.53,14.51,14.52,297355.0,14.52,14.53,14.51,14.52,297355.0
2018-08-09 09:50:00,14.52,14.55,14.51,14.54,80040.0,14.52,14.55,14.51,14.54,80040.0
2018-08-09 10:00:00,14.55,14.58,14.54,14.57,130966.0,14.55,14.58,14.54,14.57,130966.0
2018-08-09 10:10:00,14.57,14.59,14.57,14.58,117570.0,14.57,14.59,14.57,14.58,117570.0
2018-08-09 10:20:00,14.58,14.58,14.56,14.56,155828.0,14.58,14.58,14.56,14.56,155828.0
2018-08-09 10:30:00,14.56,14.57,14.53,14.54,62137.0,14.56,14.57,14.53,14.54,62137.0
2018-08-09 10:40:00,14.53,14.54,14.53,14.54,34202.0,14.53,14.54,14.53,14.54,34202.0
2018-08-09 10:50:00,14.54,14.54,14.51,14.52,98525.0,14.54,14.54,14.51,14.52,98525.0
2018-08-09 11:00:00,14.52,14.53,14.51,14.53,65497.0,14.52,14.53,14.51,14.53,65497.0
2018-08-09 11:10:00,14.52,14.52,14.5,14.52,218823.0,14.52,14.52,14.5,14.52,218823.0
2018-08-09 11:20:00,14.52,14.54,14.51,14.54,102427.0,14.52,14.54,14.51,14.54,102427.0
2018-08-09 11:30:00,14.54,14.54,14.53,14.53,35524.0,14.54,14.54,14.53,14.53,35524.0
2018-08-09 11:40:00,14.53,14.54,14.52,14.53,63865.0,14.53,14.54,14.52,14.53,63865.0
2018-08-09 11:50:00,14.53,14.53,14.51,14.52,97311.0,14.53,14.53,14.51,14.52,97311.0
2018-08-09 12:00:00,14.52,14.52,14.51,14.51,35020.0,14.52,14.52,14.51,14.51,35020.0
2018-08-09 12:10:00,14.51,14.52,14.5,14.52,127749.0,14.51,14.52,14.5,14.52,127749.0
2018-08-09 12:20:00,14.52,14.54,14.52,14.53,132377.0,14.52,14.54,14.52,14.53,132377.0
2018-08-09 12:30:00,14.54,14.54,14.53,14.53,35847.0,14.54,14.54,14.53,14.53,35847.0
2018-08-09 12:40:00,14.53,14.54,14.53,14.53,44826.0,14.53,14.54,14.53,14.53,44826.0
2018-08-09 12:50:00,14.53,14.54,14.52,14.52,43330.0,14.53,14.54,14.52,14.52,43330.0
2018-08-09 13:00:00,14.52,14.53,14.5,14.5,107185.0,14.52,14.53,14.5,14.5,107185.0
2018-08-09 13:10:00,14.5,14.52,14.5,14.51,69951.0,14.5,14.52,14.5,14.51,69951.0
2018-08-09 13:20:00,14.51,14.53,14.51,14.53,47325.0,14.51,14.53,14.51,14.53,47325.0
2018-08-09 13:30:00,14.53,14.54,14.52,14.53,64045.0,14.53,14.54,14.52,14.53,64045.0
2018-08-09 13:40:00,14.54,14.54,14.53,14.54,16252.0,14.54,14.54,14.53,14.54,16252.0
2018-08-09 13:50:00,14.54,14.54,14.53,14.53,8298.0,14.54,14.54,14.53,14.53,8298.0
2018-08-09 14:00:00,14.53,14.54,14.52,14.53,22988.0,14.53,14.54,14.52,14.53,22988.0
2018-08-09 14:10:00,14.52,14.53,14.52,14.53,348534.0,14.52,14.53,14.52,14.53,348534.0
2018-08-09 14:20:00,14.52,14.53,14.52,14.52,55666.0,14.52,14.53,14.52,14.52,55666.0
2018-08-09 14:30:00,14.52,14.54,14.52,14.54,36818.0,14.52,14.54,14.52,14.54,36818.0
2018-08-09 14:40:00,14.54,14.54,14.53,14.53,35772.0,14.54,14.54,14.53,14.53,35772.0
2018-08-09 14:50:00,14.53,14.54,14.53,14.53,25214.0,14.53,14.54,14.53,14.53,25214.0
2018-08-09 15:00:00,14.53,14.53,14.52,14.52,52398.0,14.53,14.53,14.52,14.52,52398.0
2018-08-09 15:10:00,14.52,14.53,14.52,14.53,54470.0,14.52,14.53,14.52,14.53,54470.0
2018-08-09 15:20:00,14.53,14.53,14.52,14.53,101265.0,14.53,14.53,14.52,14.53,101265.0
2018-08-09 15:30:00,14.53,14.53,14.52,14.52,63270.0,14.53,14.53,14.52,14.52,63270.0
2018-08-09 15:40:00,14.53,14.54,14.52,14.52,191364.0,14.53,14.54,14.52,14.52,191364.0
2018-08-09 15:50:00,14.52,14.53,14.51,14.52,368697.0,14.52,14.53,14.51,14.52,368697.0
2018-08-10 09:30:00,14.42,14.47,14.42,14.46,333689.0,14.42,14.47,14.42,14.46,333689.0
2018-08-10 09:40:00,14.46,14.49,14.44,14.48,195294.0,14.46,14.49,14.44,14.48,195294.0
2018-08-10 09:50:00,14.49,14.49,14.46,14.46,82059.0,14.49,14.49,14.46,14.46,82059.0
2018-08-10 10:00:00,14.47,14.51,14.46,14.51,134641.0,14.47,14.51,14.46,14.51,134641.0
2018-08-10 10:10:00,14.5,14.52,14.49,14.5,209652.0,14.5,14.52,14.49,14.5,209652.0
2018-08-10 10:20:00,14.5,14.5,14.48,14.49,71348.0,14.5,14.5,14.48,14.49,71348.0
2018-08-10 10:30:00,14.49,14.51,14.48,14.5,125221.0,14.49,14.51,14.48,14.5,125221.0
2018-08-10 10:40:00,14.5,14.51,14.49,14.5,115181.0,14.5,14.51,14.49,14.5,115181.0
2018-08-10 10:50:00,14.51,14.51,14.49,14.51,56616.0,14.51,14.51,14.49,14.51,56616.0
2018-08-10 11:00:00,14.51,14.51,14.48,14.49,116595.0,14.51,14.51,14.48,14.49,116595.0
2018-08-10 11:10:00,14.49,14.49,14.44,14.46,250634.0,14.49,14.49,14.44,14.46,250634.0
2018-08-10 11:20:00,14.45,14.46,14.43,14.45,324414.0,14.45,14.46,14.43,14.45,324414.0
2018-08-10 11:30:00,14.45,14.45,14.44,14.45,23497.0,14.45,14.45,14.44,14.45,23497.0
2018-08-10 11:40:00,14.45,14.45,14.43,14.43,122423.0,14.45,14.45,14.43,14.43,122423.0
2018-08-10 11:50:00,14.44,14.44,14.39,14.42,1222360.0,14.44,14.44,14.39,14.42,1222360.0
2018-08-10 12:00:00,14.42,14.42,14.4,14.42,147178.0,14.42,14.42,14.4,14.42,147178.0
2018-08-10 12:10:00,14.41,14.42,14.41,14.42,53920.0,14.41,14.42,14.41,14.42,53920.0
2018-08-10 12:20:00,14.41,14.42,14.41,14.41,95382.0,14.41,14.42,14.41,14.41,95382.0
2018-08-10 12:30:00,14.42,14.42,14.4,14.4,71612.0,14.42,14.42,14.4,14.4,71612.0
2018-08-10 12:40:00,14.4,14.41,14.39,14.4,80658.0,14.4,14.41,14.39,14.4,80658.0
2018-08-10 12:50:00,14.4,14.4,14.39,14.39,163892.0,14.4,14.4,14.39,14.39,163892.0
2018-08-10 13:00:00,14.4,14.4,14.39,14.4,69008.0,14.4,14.4,14.39,14.4,69008.0
2018-08-10 13:10:00,14.4,14.4,14.38,14.39,44142.0,14.4,14.4,14.38,14.39,44142.0
2018-08-10 13:20:00,14.39,14.4,14.38,14.4,135285.0,14.39,14.4,14.38,14.4,135285.0
2018-08-10 13:30:00,14.4,14.42,14.4,14.41,104424.0,14.4,14.42,14.4,14.41,104424.0
2018-08-10 13:40:00,14.41,14.42,14.4,14.41,61464.0,14.41,14.42,14.4,14.41,61464.0
2018-08-10 13:50:00,14.4,14.41,14.4,14.41,96975.0,14.4,14.41,14.4,14.41,96975.0
2018-08-10 14:00:00,14.41,14.41,14.39,14.4,31808.0,14.41,14.41,14.39,14.4,31808.0
2018-08-10 14:10:00,14.4,14.41,14.39,14.41,71700.0,14.4,14.41,14.39,14.41,71700.0
2018-08-10 14:20:00,14.41,14.41,14.39,14.41,87049.0,14.41,14.41,14.39,14.41,87049.0
2018-08-10 14:30:00,14.4,14.41,14.4,14.41,63156.0,14.4,14.41,14.4,14.41,63156.0
2018-08-10 14:40:00,14.41,14.41,14.39,14.39,78065.0,14.41,14.41,14.39,14.39,78065.0
2018-08-10 14:50:00,14.4,14.41,14.39,14.4,47815.0,14.4,14.41,14.39,14.4,47815.0
2018-08-10 15:00:00,14.4,14.41,14.39,14.4,57760.0,14.4,14.41,14.39,14.4,57760.0
2018-08-10 15:10:00,14.39,14.4,14.39,14.4,123844.0,14.39,14.4,14.39,14.4,123844.0
2018-08-10 15:20:00,14.4,14.41,14.38,14.39,139149.0,14.4,14.41,14.38,14.39,139149.0
2018-08-10 15:30:00,14.39,14.4,14.38,14.4,97222.0,14.39,14.4,14.38,14.4,97222.0
2018-08-10 15:40:00,14.4,14.4,14.39,14.4,57824.0,14.4,14.4,14.39,14.4,57824.0
2018-08-10 15:50:00,14.4,14.41,14.39,14.41,147454.0,14.4,14.41,14.39,14.41,147454.0
2018-08-13 09:30:00,14.35,14.35,14.32,14.34,352773.0,14.35,14.35,14.32,14.34,352773.0
2018-08-13 09:40:00,14.34,14.35,14.33,14.34,132217.0,14.34,14.35,14.33,14.34,132217.0
2018-08-13 09:50:00,14.34,14.35,14.32,14.33,117585.0,14.34,14.35,14.32,14.33,117585.0
2018-08-13 10:00:00,14.33,14.33,14.29,14.3,437493.0,14.33,14.33,14.29,14.3,437493.0
2018-08-13 10:10:00,14.3,14.32,14.29,14.32,136838.0,14.3,14.32,14.29,14.32,136838.0
2018-08-13 10:20:00,14.32,14.32,14.29,14.29,227501.0,14.32,14.32,14.29,14.29,227501.0
2018-08-13 10:30:00,14.29,14.3,14.28,14.29,150621.0,14.29,14.3,14.28,14.29,150621.0
2018-08-13 10:40:00,14.3,14.3,14.25,14.26,161133.0,14.3,14.3,14.25,14.26,161133.0
2018-08-13 10:50:00,14.26,14.27,14.23,14.25,483141.0,14.26,14.27,14.23,14.25,483141.0
2018-08-13 11:00:00,14.25,14.25,14.22,14.22,153255.0,14.25,14.25,14.22,14.22,153255.0
2018-08-13 11:10:00,14.22,14.23,14.18,14.19,553876.0,14.22,14.23,14.18,14.19,553876.0
2018-08-13 11:20:00,14.19,14.21,14.19,14.19,295883.0,14.19,14.21,14.19,14.19,295883.0
2018-08-13 11:30:00,14.19,14.22,14.16,14.21,570966.0,14.19,14.22,14.16,14.21,570966.0
2018-08-13 11:40:00,14.21,14.21,14.19,14.2,281154.0,14.21,14.21,14.19,14.2,281154.0
2018-08-13 11:50:00,14.2,14.21,14.18,14.19,106362.0,14.2,14.21,14.18,14.19,106362.0
2018-08-13 12:00:00,14.18,14.18,14.15,14.16,259702.0,14.18,14.18,14.15,14.16,259702.0
2018-08-13 12:10:00,14.16,14.17,14.15,14.16,173595.0,14.16,14.17,14.15,14.16,173595.0
2018-08-13 12:20:00,14.16,14.17,14.14,14.16,304847.0,14.16,14.17,14.14,14.16,304847.0
2018-08-13 12:30:00,14.16,14.17,14.14,14.16,258029.0,14.16,14.17,14.14,14.16,258029.0
2018-08-13 12:40:00,14.16,14.16,14.12,14.13,448679.0,14.16,14.16,14.12,14.13,448679.0
2018-08-13 12:50:00,14.13,14.13,14.09,14.11,691802.0,14.13,14.13,14.09,14.11,691802.0
2018-08-13 13:00:00,14.12,14.12,14.09,14.11,498927.0,14.12,14.12,14.09,14.11,498927.0
2018-08-13 13:10:00,14.11,14.13,14.09,14.11,534432.0,14.11,14.13,14.09,14.11,534432.0
2018-08-13 13:20:00,14.11,14.12,14.08,14.11,451872.0,14.11,14.12,14.08,14.11,451872.0
2018-08-13 13:30:00,14.11,14.14,14.1,14.13,333073.0,14.11,14.14,14.1,14.13,333073.0
2018-08-13 13:40:00,14.12,14.13,14.1,14.11,140176.0,14.12,14.13,14.1,14.11,140176.0
2018-08-13 13:50:00,14.1,14.12,14.09,14.11,196469.0,14.1,14.12,14.09,14.11,196469.0
2018-08-13 14:00:00,14.12,14.14,14.11,14.13,201295.0,14.12,14.14,14.11,14.13,201295.0
2018-08-13 14:10:00,14.14,14.14,14.13,14.14,75013.0,14.14,14.14,14.13,14.14,75013.0
2018-08-13 14:20:00,14.14,14.14,14.11,14.12,141737.0,14.14,14.14,14.11,14.12,141737.0
2018-08-13 14:30:00,14.12,14.12,14.11,14.12,113171.0,14.12,14.12,14.11,14.12,113171.0
2018-08-13 14:40:00,14.12,14.12,14.11,14.12,106168.0,14.12,14.12,14.11,14.12,106168.0
2018-08-13 14:50:00,14.12,14.12,14.11,14.12,95366.0,14.12,14.12,14.11,14.12,95366.0
2018-08-13 15:00:00,14.12,14.13,14.1,14.12,242981.0,14.12,14.13,14.1,14.12,242981.0
2018-08-13 15:10:00,14.12,14.12,14.11,14.12,59386.0,14.12,14.12,14.11,14.12,59386.0
2018-08-13 15:20:00,14.12,14.13,14.11,14.12,208270.0,14.12,14.13,14.11,14.12,208270.0
2018-08-13 15:30:00,14.12,14.13,14.11,14.13,414241.0,14.12,14.13,14.11,14.13,414241.0
2018-08-13 15:40:00,14.13,14.13,14.11,14.12,240297.0,14.13,14.13,14.11,14.12,240297.0
2018-08-13 15:50:00,14.12,14.12,14.09,14.09,822142.0,14.12,14.12,14.09,14.09,822142.0
2018-08-14 09:30:00,14.14,14.17,14.12,14.13,438069.0,14.14,14.17,14.12,14.13,438069.0
2018-08-14 09:40:00,14.13,14.16,14.12,14.15,132845.0,14.13,14.16,14.12,14.15,132845.0
2018-08-14 09:50:00,14.15,14.17,14.14,14.17,146099.0,14.15,14.17,14.14,14.17,146099.0
2018-08-14 10:00:00,14.16,14.18,14.15,14.16,158247.0,14.16,14.18,14.15,14.16,158247.0
2018-08-14 10:10:00,14.15,14.17,14.15,14.17,101558.0,14.15,14.17,14.15,14.17,101558.0
2018-08-14 10:20:00,14.17,14.19,14.16,14.18,268689.0,14.17,14.19,14.16,14.18,268689.0
2018-08-14 10:30:00,14.19,14.19,14.17,14.18,205677.0,14.19,14.19,14.17,14.18,205677.0
2018-08-14 10:40:00,14.17,14.2,14.17,14.2,122704.0,14.17,14.2,14.17,14.2,122704.0
2018-08-14 10:50:00,14.2,14.21,14.19,14.2,246688.0,14.2,14.21,14.19,14.2,246688.0
2018-08-14 11:00:00,14.19,14.2,14.18,14.18,188799.0,14.19,14.2,14.18,14.18,188799.0
2018-08-14 11:10:00,14.18,14.19,14.16,14.16,138597.0,14.18,14.19,14.16,14.16,138597.0
2018-08-14 11:20:00,14.16,14.19,14.16,14.18,196276.0,14.16,14.19,14.16,14.18,196276.0
2018-08-14 11:30:00,14.18,14.18,14.15,14.17,100638.0,14.18,14.18,14.15,14.17,100638.0
2018-08-14 11:40:00,14.18,14.18,14.17,14.18,41789.0,14.18,14.18,14.17,14.18,41789.0
2018-08-14 11:50:00,14.17,14.18,14.16,14.17,56612.0,14.17,14.18,14.16,14.17,56612.0
2018-08-14 12:00:00,14.17,14.17,14.16,14.17,87077.0,14.17,14.17,14.16,14.17,87077.0
2018-08-14 12:10:00,14.16,14.17,14.15,14.15,62262.0,14.16,14.17,14.15,14.15,62262.0
2018-08-14 12:20:00,14.16,14.16,14.15,14.16,64936.0,14.16,14.16,14.15,14.16,64936.0
2018-08-14 12:30:00,14.16,14.16,14.15,14.15,61470.0,14.16,14.16,14.15,14.15,61470.0
2018-08-14 12:40:00,14.16,14.16,14.15,14.15,131799.0,14.16,14.16,14.15,14.15,131799.0
2018-08-14 12:50:00,14.16,14.16,14.14,14.14,79018.0,14.16,14.16,14.14,14.14,79018.0
2018-08-14 13:00:00,14.14,14.15,14.11,14.12,327303.0,14.14,14.15,14.11,14.12,327303.0
2018-08-14 13:10:00,14.13,14.15,14.13,14.15,96164.0,14.13,14.15,14.13,14.15,96164.0
2018-08-14 13:20:00,14.14,14.17,14.14,14.17,222386.0,14.14,14.17,14.14,14.17,222386.0
2018-08-14 13:30:00,14.16,14.17,14.15,14.17,46175.0,14.16,14.17,14.15,14.17,46175.0
2018-08-14 13:40:00,14.17,14.18,14.16,14.18,104060.0,14.17,14.18,14.16,14.18,104060.0
2018-08-14 13:50:00,14.17,14.18,14.16,14.18,150917.0,14.17,14.18,14.16,14.18,150917.0
2018-08-14 14:00:00,14.18,14.18,14.16,14.17,94395.0,14.18,14.18,14.16,14.17,94395.0
2018-08-14 14:10:00,14.16,14.17,14.16,14.17,43695.0,14.16,14.17,14.16,14.17,43695.0
2018-08-14 14:20:00,14.16,14.17,14.15,14.16,89754.0,14.16,14.17,14.15,14.16,89754.0
2018-08-14 14:30:00,14.16,14.17,14.15,14.17,149261.0,14.16,14.17,14.15,14.17,149261.0
2018-08-14 14:40:00,14.17,14.17,14.16,14.17,77796.0,14.17,14.17,14.16,14.17,77796.0
2018-08-14 14:50:00,14.17,14.17,14.16,14.17,77087.0,14.17,14.17,14.16,14.17,77087.0
2018-08-14 15:00:00,14.17,14.17,14.16,14.16,87360.0,14.17,14.17,14.16,14.16,87360.0
2018-08-14 15:10:00,14.17,14.17,14.16,14.17,31058.0,14.17,14.17,14.16,14.17,31058.0
2018-08-14 15:20:00,14.17,14.17,14.16,14.17,64774.0,14.17,14.17,14.16,14.17,64774.0
2018-08-14 15:30:00,14.17,14.18,14.16,14.18,99312.0,14.17,14.18,14.16,14.18,99312.0
2018-08-14 15:40:00,14.18,14.18,14.16,14.17,163422.0,14.18,14.18,14.16,14.17,163422.0
2018-08-14 15:50:00,14.16,14.18,14.16,14.17,490290.0,14.16,14.18,14.16,14.17,490290.0
2018-08-15 09:30:00,13.88,13.88,13.79,13.8,1816117.0,13.88,13.88,13.79,13.8,1816117.0
2018-08-15 09:40:00,13.79,13.8,13.67,13.68,1694923.0,13.79,13.8,13.67,13.68,1694923.0
2018-08-15 09:50:00,13.68,13.69,13.53,13.65,3774150.0,13.68,13.69,13.53,13.65,3774150.0
2018-08-15 10:00:00,13.65,13.65,13.58,13.63,1504209.0,13.65,13.65,13.58,13.63,1504209.0
2018-08-15 10:10:00,13.62,13.68,13.6,13.66,1334371.0,13.62,13.68,13.6,13.66,1334371.0
2018-08-15 10:20:00,13.66,13.68,13.64,13.65,891298.0,13.66,13.68,13.64,13.65,891298.0
2018-08-15 10:30:00,13.65,13.66,13.62,13.64,761718.0,13.65,13.66,13.62,13.64,761718.0
2018-08-15 10:40:00,13.64,13.66,13.59,13.59,557120.0,13.64,13.66,13.59,13.59,557120.0
2018-08-15 10:50:00,13.59,13.6,13.52,13.54,853005.0,13.59,13.6,13.52,13.54,853005.0
2018-08-15 11:00:00,13.53,13.61,13.51,13.6,857775.0,13.53,13.61,13.51,13.6,857775.0
2018-08-15 11:10:00,13.6,13.61,13.57,13.58,595020.0,13.6,13.61,13.57,13.58,595020.0
2018-08-15 11:20:00,13.58,13.63,13.57,13.59,643716.0,13.58,13.63,13.57,13.59,643716.0
2018-08-15 11:30:00,13.6,13.6,13.57,13.58,512308.0,13.6,13.6,13.57,13.58,512308.0
2018-08-15 11:40:00,13.59,13.62,13.58,13.61,581358.0,13.59,13.62,13.58,13.61,581358.0
2018-08-15 11:50:00,13.61,13.62,13.58,13.59,454477.0,13.61,13.62,13.58,13.59,454477.0
2018-08-15 12:00:00,13.59,13.61,13.57,13.6,261175.0,13.59,13.61,13.57,13.6,261175.0
2018-08-15 12:10:00,13.61,13.61,13.58,13.59,239651.0,13.61,13.61,13.58,13.59,239651.0
2018-08-15 12:20:00,13.59,13.61,13.57,13.61,244772.0,13.59,13.61,13.57,13.61,244772.0
2018-08-15 12:30:00,13.61,13.62,13.6,13.62,315909.0,13.61,13.62,13.6,13.62,315909.0
2018-08-15 12:40:00,13.62,13.62,13.6,13.61,282492.0,13.62,13.62,13.6,13.61,282492.0
2018-08-15 12:50:00,13.6,13.62,13.59,13.61,249526.0,13.6,13.62,13.59,13.61,249526.0
2018-08-15 13:00:00,13.61,13.61,13.59,13.61,273156.0,13.61,13.61,13.59,13.61,273156.0
2018-08-15 13:10:00,13.61,13.61,13.57,13.58,185192.0,13.61,13.61,13.57,13.58,185192.0
2018-08-15 13:20:00,13.57,13.64,13.57,13.63,456824.0,13.57,13.64,13.57,13.63,456824.0
2018-08-15 13:30:00,13.63,13.64,13.62,13.63,153440.0,13.63,13.64,13.62,13.63,153440.0
2018-08-15 13:40:00,13.63,13.63,13.61,13.62,421907.0,13.63,13.63,13.61,13.62,421907.0
2018-08-15 13:50:00,13.61,13.62,13.6,13.62,216933.0,13.61,13.62,13.6,13.62,216933.0
2018-08-15 14:00:00,13.62,13.62,13.59,13.6,214271.0,13.62,13.62,13.59,13.6,214271.0
2018-08-15 14:10:00,13.6,13.61,13.59,13.61,166684.0,13.6,13.61,13.59,13.61,166684.0
2018-08-15 14:20:00,13.61,13.61,13.59,13.6,130866.0,13.61,13.61,13.59,13.6,130866.0
2018-08-15 14:30:00,13.6,13.6,13.59,13.6,120824.0,13.6,13.6,13.59,13.6,120824.0
2018-08-15 14:40:00,13.59,13.6,13.58,13.6,129971.0,13.59,13.6,13.58,13.6,129971.0
2018-08-15 14:50:00,13.59,13.6,13.58,13.58,65586.0,13.59,13.6,13.58,13.58,65586.0
2018-08-15 15:00:00,13.59,13.61,13.58,13.6,188746.0,13.59,13.61,13.58,13.6,188746.0
2018-08-15 15:10:00,13.61,13.61,13.59,13.61,207171.0,13.61,13.61,13.59,13.61,207171.0
2018-08-15 15:20:00,13.61,13.61,13.57,13.58,240833.0,13.61,13.61,13.57,13.58,240833.0
2018-08-15 15:30:00,13.58,13.59,13.57,13.58,260622.0,13.58,13.59,13.57,13.58,260622.0
2018-08-15 15:40:00,13.58,13.58,13.54,13.55,580309.0,13.58,13.58,13.54,13.55,580309.0
2018-08-15 15:50:00,13.55,13.57,13.53,13.57,835723.0,13.55,13.57,13.53,13.57,835723.0
2018-08-16 09:30:00,13.79,13.82,13.78,13.8,916671.0,13.79,13.82,13.78,13.8,916671.0
2018-08-16 09:40:00,13.8,13.84,13.8,13.84,544424.0,13.8,13.84,13.8,13.84,544424.0
2018-08-16 09:50:00,13.84,13.9,13.84,13.86,1084282.0,13.84,13.9,13.84,13.86,1084282.0
2018-08-16 10:00:00,13.86,13.88,13.85,13.85,1029531.0,13.86,13.88,13.85,13.85,1029531.0
2018-08-16 10:10:00,13.86,13.86,13.82,13.85,557615.0,13.86,13.86,13.82,13.85,557615.0
2018-08-16 10:20:00,13.85,13.9,13.84,13.9,516091.0,13.85,13.9,13.84,13.9,516091.0
2018-08-16 10:30:00,13.9,13.91,13.88,13.88,798569.0,13.9,13.91,13.88,13.88,798569.0
2018-08-16 10:40:00,13.88,13.91,13.88,13.9,490645.0,13.88,13.91,13.88,13.9,490645.0
2018-08-16 10:50:00,13.9,13.91,13.89,13.9,126948.0,13.9,13.91,13.89,13.9,126948.0
2018-08-16 11:00:00,13.89,13.95,13.89,13.93,334340.0,13.89,13.95,13.89,13.93,334340.0
2018-08-16 11:10:00,13.94,13.95,13.92,13.93,342488.0,13.94,13.95,13.92,13.93,342488.0
2018-08-16 11:20:00,13.92,13.93,13.9,13.92,389785.0,13.92,13.93,13.9,13.92,389785.0
2018-08-16 11:30:00,13.92,13.92,13.89,13.9,334985.0,13.92,13.92,13.89,13.9,334985.0
2018-08-16 11:40:00,13.9,13.91,13.88,13.9,143045.0,13.9,13.91,13.88,13.9,143045.0
2018-08-16 11:50:00,13.9,13.9,13.89,13.9,150991.0,13.9,13.9,13.89,13.9,150991.0
2018-08-16 12:00:00,13.9,13.91,13.87,13.89,228438.0,13.9,13.91,13.87,13.89,228438.0
2018-08-16 12:10:00,13.88,13.89,13.86,13.87,186757.0,13.88,13.89,13.86,13.87,186757.0
2018-08-16 12:20:00,13.87,13.87,13.85,13.86,227094.0,13.87,13.87,13.85,13.86,227094.0
2018-08-16 12:30:00,13.86,13.87,13.85,13.85,167181.0,13.86,13.87,13.85,13.85,167181.0
2018-08-16 12:40:00,13.85,13.85,13.8,13.82,366001.0,13.85,13.85,13.8,13.82,366001.0
2018-08-16 12:50:00,13.83,13.85,13.82,13.83,145308.0,13.83,13.85,13.82,13.83,145308.0
2018-08-16 13:00:00,13.84,13.84,13.82,13.83,104970.0,13.84,13.84,13.82,13.83,104970.0
2018-08-16 13:10:00,13.83,13.85,13.82,13.84,179057.0,13.83,13.85,13.82,13.84,179057.0
2018-08-16 13:20:00,13.84,13.86,13.79,13.81,422883.0,13.84,13.86,13.79,13.81,422883.0
2018-08-16 13:30:00,13.81,13.84,13.8,13.84,103325.0,13.81,13.84,13.8,13.84,103325.0
2018-08-16 13:40:00,13.84,13.84,13.77,13.77,176293.0,13.84,13.84,13.77,13.77,176293.0
2018-08-16 13:50:00,13.78,13.8,13.77,13.8,258599.0,13.78,13.8,13.77,13.8,258599.0
2018-08-16 14:00:00,13.79,13.81,13.78,13.8,107746.0,13.79,13.81,13.78,13.8,107746.0
2018-08-16 14:10:00,13.8,13.82,13.79,13.82,175890.0,13.8,13.82,13.79,13.82,175890.0
2018-08-16 14:20:00,13.82,13.82,13.8,13.82,112605.0,13.82,13.82,13.8,13.82,112605.0
2018-08-16 14:30:00,13.82,13.82,13.8,13.8,182181.0,13.82,13.82,13.8,13.8,182181.0
2018-08-16 14:40:00,13.81,13.81,13.8,13.8,103406.0,13.81,13.81,13.8,13.8,103406.0
2018-08-16 14:50:00,13.8,13.81,13.79,13.79,75247.0,13.8,13.81,13.79,13.79,75247.0
2018-08-16 15:00:00,13.79,13.8,13.78,13.79,58342.0,13.79,13.8,13.78,13.79,58342.0
2018-08-16 15:10:00,13.79,13.79,13.77,13.78,226046.0,13.79,13.79,13.77,13.78,226046.0
2018-08-16 15:20:00,13.78,13.79,13.77,13.79,66687.0,13.78,13.79,13.77,13.79,66687.0
2018-08-16 15:30:00,13.79,13.79,13.77,13.78,151939.0,13.79,13.79,13.77,13.78,151939.0
2018-08-16 15:40:00,13.77,13.78,13.77,13.78,78890.0,13.77,13.78,13.77,13.78,78890.0
2018-08-16 15:50:00,13.78,13.79,13.77,13.77,570891.0,13.78,13.79,13.77,13.77,570891.0
2018-08-17 09:30:00,13.82,13.83,13.8,13.81,301324.0,13.82,13.83,13.8,13.81,301324.0
2018-08-17 09:40:00,13.82,13.83,13.8,13.83,191062.0,13.82,13.83,13.8,13.83,191062.0
2018-08-17 09:50:00,13.83,13.84,13.81,13.82,122207.0,13.83,13.84,13.81,13.82,122207.0
2018-08-17 10:00:00,13.82,13.82,13.8,13.8,175476.0,13.82,13.82,13.8,13.8,175476.0
2018-08-17 10:10:00,13.8,13.81,13.78,13.8,200987.0,13.8,13.81,13.78,13.8,200987.0
2018-08-17 10:20:00,13.8,13.8,13.75,13.79,387258.0,13.8,13.8,13.75,13.79,387258.0
2018-08-17 10:30:00,13.79,13.83,13.78,13.81,218249.0,13.79,13.83,13.78,13.81,218249.0
2018-08-17 10:40:00,13.82,13.82,13.8,13.81,89993.0,13.82,13.82,13.8,13.81,89993.0
2018-08-17 10:50:00,13.81,13.82,13.79,13.82,179595.0,13.81,13.82,13.79,13.82,179595.0
2018-08-17 11:00:00,13.82,13.84,13.81,13.82,87142.0,13.82,13.84,13.81,13.82,87142.0
2018-08-17 11:10:00,13.83,13.83,13.81,13.82,70950.0,13.83,13.83,13.81,13.82,70950.0
2018-08-17 11:20:00,13.82,13.83,13.8,13.83,192566.0,13.82,13.83,13.8,13.83,192566.0
2018-08-17 11:30:00,13.83,13.84,13.8,13.81,120776.0,13.83,13.84,13.8,13.81,120776.0
2018-08-17 11:40:00,13.81,13.81,13.79,13.8,90007.0,13.81,13.81,13.79,13.8,90007.0
2018-08-17 11:50:00,13.79,13.81,13.79,13.8,138397.0,13.79,13.81,13.79,13.8,138397.0
2018-08-17 12:00:00,13.8,13.82,13.79,13.82,75973.0,13.8,13.82,13.79,13.82,75973.0
2018-08-17 12:10:00,13.82,13.82,13.81,13.82,11442.0,13.82,13.82,13.81,13.82,11442.0
2018-08-17 12:20:00,13.81,13.82,13.79,13.8,127496.0,13.81,13.82,13.79,13.8,127496.0
2018-08-17 12:30:00,13.81,13.81,13.78,13.78,186892.0,13.81,13.81,13.78,13.78,186892.0
2018-08-17 12:40:00,13.78,13.79,13.77,13.78,104878.0,13.78,13.79,13.77,13.78,104878.0
2018-08-17 12:50:00,13.78,13.78,13.77,13.78,29101.0,13.78,13.78,13.77,13.78,29101.0
2018-08-17 13:00:00,13.77,13.78,13.76,13.77,47238.0,13.77,13.78,13.76,13.77,47238.0
2018-08-17 13:10:00,13.77,13.78,13.76,13.77,116065.0,13.77,13.78,13.76,13.77,116065.0
2018-08-17 13:20:00,13.78,13.79,13.76,13.77,90546.0,13.78,13.79,13.76,13.77,90546.0
2018-08-17 13:30:00,13.77,13.78,13.77,13.78,74614.0,13.77,13.78,13.77,13.78,74614.0
2018-08-17 13:40:00,13.78,13.78,13.75,13.76,76219.0,13.78,13.78,13.75,13.76,76219.0
2018-08-17 13:50:00,13.77,13.78,13.76,13.78,36781.0,13.77,13.78,13.76,13.78,36781.0
2018-08-17 14:00:00,13.78,13.81,13.77,13.81,193016.0,13.78,13.81,13.77,13.81,193016.0
2018-08-17 14:10:00,13.81,13.85,13.8,13.85,164425.0,13.81,13.85,13.8,13.85,164425.0
2018-08-17 14:20:00,13.84,13.86,13.83,13.86,209685.0,13.84,13.86,13.83,13.86,209685.0
2018-08-17 14:30:00,13.85,13.88,13.83,13.83,320063.0,13.85,13.88,13.83,13.83,320063.0
2018-08-17 14:40:00,13.84,13.89,13.83,13.88,197154.0,13.84,13.89,13.83,13.88,197154.0
2018-08-17 14:50:00,13.89,13.92,13.88,13.91,345980.0,13.89,13.92,13.88,13.91,345980.0
2018-08-17 15:00:00,13.91,13.93,13.9,13.91,526585.0,13.91,13.93,13.9,13.91,526585.0
2018-08-17 15:10:00,13.9,13.91,13.89,13.91,185585.0,13.9,13.91,13.89,13.91,185585.0
2018-08-17 15:20:00,13.91,13.93,13.9,13.91,125586.0,13.91,13.93,13.9,13.91,125586.0
2018-08-17 15:30:00,13.9,13.92,13.9,13.91,140953.0,13.9,13.92,13.9,13.91,140953.0
2018-08-17 15:40:00,13.91,13.93,13.91,13.92,364112.0,13.91,13.93,13.91,13.92,364112.0
2018-08-17 15:50:00,13.92,13.94,13.91,13.93,657813.0,13.92,13.94,13.91,13.93,657813.0
2018-08-20 09:30:00,13.86,13.86,13.83,13.85,345309.0,13.86,13.86,13.83,13.85,345309.0
2018-08-20 09:40:00,13.85,13.86,13.82,13.83,214763.0,13.85,13.86,13.82,13.83,214763.0
2018-08-20 09:50:00,13.83,13.84,13.81,13.82,239436.0,13.83,13.84,13.81,13.82,239436.0
2018-08-20 10:00:00,13.82,13.86,13.81,13.85,178633.0,13.82,13.86,13.81,13.85,178633.0
2018-08-20 10:10:00,13.84,13.85,13.8,13.81,226872.0,13.84,13.85,13.8,13.81,226872.0
2018-08-20 10:20:00,13.81,13.83,13.8,13.83,122144.0,13.81,13.83,13.8,13.83,122144.0
2018-08-20 10:30:00,13.83,13.83,13.8,13.81,237910.0,13.83,13.83,13.8,13.81,237910.0
2018-08-20 10:40:00,13.81,13.81,13.8,13.81,85950.0,13.81,13.81,13.8,13.81,85950.0
2018-08-20 10:50:00,13.81,13.81,13.77,13.78,210094.0,13.81,13.81,13.77,13.78,210094.0
2018-08-20 11:00:00,13.79,13.81,13.78,13.81,131897.0,13.79,13.81,13.78,13.81,131897.0
2018-08-20 11:10:00,13.8,13.83,13.8,13.82,101551.0,13.8,13.83,13.8,13.82,101551.0
2018-08-20 11:20:00,13.83,13.83,13.8,13.81,179730.0,13.83,13.83,13.8,13.81,179730.0
2018-08-20 11:30:00,13.81,13.82,13.8,13.82,118645.0,13.81,13.82,13.8,13.82,118645.0
2018-08-20 11:40:00,13.82,13.83,13.81,13.82,186931.0,13.82,13.83,13.81,13.82,186931.0
2018-08-20 11:50:00,13.81,13.86,13.8,13.8,725153.0,13.81,13.86,13.8,13.8,725153.0
2018-08-20 12:00:00,13.81,13.82,13.8,13.81,124836.0,13.81,13.82,13.8,13.81,124836.0
2018-08-20 12:10:00,13.81,13.85,13.81,13.85,95580.0,13.81,13.85,13.81,13.85,95580.0
2018-08-20 12:20:00,13.85,13.87,13.84,13.87,315477.0,13.85,13.87,13.84,13.87,315477.0
2018-08-20 12:30:00,13.87,13.87,13.84,13.85,157973.0,13.87,13.87,13.84,13.85,157973.0
2018-08-20 12:40:00,13.85,13.85,13.82,13.83,267848.0,13.85,13.85,13.82,13.83,267848.0
2018-08-20 12:50:00,13.83,13.84,13.83,13.84,93659.0,13.83,13.84,13.83,13.84,93659.0
2018-08-20 13:00:00,13.84,13.84,13.82,13.83,84306.0,13.84,13.84,13.82,13.83,84306.0
2018-08-20 13:10:00,13.83,13.83,13.81,13.82,137632.0,13.83,13.83,13.81,13.82,137632.0
2018-08-20 13:20:00,13.82,13.83,13.81,13.83,178084.0,13.82,13.83,13.81,13.83,178084.0
2018-08-20 13:30:00,13.83,13.83,13.82,13.83,56183.0,13.83,13.83,13.82,13.83,56183.0
2018-08-20 13:40:00,13.83,13.83,13.81,13.82,183929.0,13.83,13.83,13.81,13.82,183929.0
2018-08-20 13:50:00,13.82,13.83,13.81,13.82,113712.0,13.82,13.83,13.81,13.82,113712.0
2018-08-20 14:00:00,13.83,13.83,13.82,13.83,42573.0,13.83,13.83,13.82,13.83,42573.0
2018-08-20 14:10:00,13.83,13.84,13.82,13.84,57298.0,13.83,13.84,13.82,13.84,57298.0
2018-08-20 14:20:00,13.84,13.86,13.83,13.85,221939.0,13.84,13.86,13.83,13.85,221939.0
2018-08-20 14:30:00,13.86,13.88,13.85,13.87,101460.0,13.86,13.88,13.85,13.87,101460.0
2018-08-20 14:40:00,13.88,13.88,13.87,13.88,29991.0,13.88,13.88,13.87,13.88,29991.0
2018-08-20 14:50:00,13.88,13.89,13.86,13.89,180078.0,13.88,13.89,13.86,13.89,180078.0
2018-08-20 15:00:00,13.88,13.89,13.88,13.89,70573.0,13.88,13.89,13.88,13.89,70573.0
2018-08-20 15:10:00,13.88,13.9,13.88,13.9,143500.0,13.88,13.9,13.88,13.9,143500.0
2018-08-20 15:20:00,13.9,13.9,13.89,13.9,51704.0,13.9,13.9,13.89,13.9,51704.0
2018-08-20 15:30:00,13.9,13.9,13.87,13.87,163413.0,13.9,13.9,13.87,13.87,163413.0
2018-08-20 15:40:00,13.87,13.88,13.86,13.88,144198.0,13.87,13.88,13.86,13.88,144198.0
2018-08-20 15:50:00,13.88,13.89,13.87,13.88,449036.0,13.88,13.89,13.87,13.88,449036.0
2018-08-21 09:30:00,13.89,13.9,13.88,13.88,123028.0,13.89,13.9,13.88,13.88,123028.0
2018-08-21 09:40:00,13.89,13.91,13.88,13.91,113068.0,13.89,13.91,13.88,13.91,113068.0
2018-08-21 09:50:00,13.9,13.92,13.9,13.92,224173.0,13.9,13.92,13.9,13.92,224173.0
2018-08-21 10:00:00,13.92,13.92,13.9,13.91,73706.0,13.92,13.92,13.9,13.91,73706.0
2018-08-21 10:10:00,13.91,13.91,13.89,13.91,77659.0,13.91,13.91,13.89,13.91,77659.0
2018-08-21 10:20:00,13.91,13.91,13.88,13.88,84737.0,13.91,13.91,13.88,13.88,84737.0
2018-08-21 10:30:00,13.89,13.91,13.88,13.88,201878.0,13.89,13.91,13.88,13.88,201878.0
2018-08-21 10:40:00,13.88,13.89,13.86,13.87,31772.0,13.88,13.89,13.86,13.87,31772.0
2018-08-21 10:50:00,13.87,13.88,13.86,13.88,91100.0,13.87,13.88,13.86,13.88,91100.0
2018-08-21 11:00:00,13.88,13.88,13.85,13.86,73254.0,13.88,13.88,13.85,13.86,73254.0
2018-08-21 11:10:00,13.86,13.87,13.84,13.85,64940.0,13.86,13.87,13.84,13.85,64940.0
2018-08-21 11:20:00,13.86,13.87,13.85,13.86,41315.0,13.86,13.87,13.85,13.86,41315.0
2018-08-21 11:30:00,13.87,13.88,13.86,13.87,87412.0,13.87,13.88,13.86,13.87,87412.0
2018-08-21 11:40:00,13.87,13.88,13.86,13.87,99988.0,13.87,13.88,13.86,13.87,99988.0
2018-08-21 11:50:00,13.88,13.89,13.87,13.88,65879.0,13.88,13.89,13.87,13.88,65879.0
2018-08-21 12:00:00,13.88,13.89,13.87,13.88,104116.0,13.88,13.89,13.87,13.88,104116.0
2018-08-21 12:10:00,13.88,13.88,13.86,13.87,149798.0,13.88,13.88,13.86,13.87,149798.0
2018-08-21 12:20:00,13.87,13.88,13.86,13.88,59678.0,13.87,13.88,13.86,13.88,59678.0
2018-08-21 12:30:00,13.88,13.89,13.87,13.89,74703.0,13.88,13.89,13.87,13.89,74703.0
2018-08-21 12:40:00,13.88,13.89,13.88,13.88,14931.0,13.88,13.89,13.88,13.88,14931.0
2018-08-21 12:50:00,13.89,13.92,13.87,13.91,136471.0,13.89,13.92,13.87,13.91,136471.0
2018-08-21 13:00:00,13.91,13.91,13.9,13.9,178878.0,13.91,13.91,13.9,13.9,178878.0
2018-08-21 13:10:00,13.91,13.91,13.88,13.9,131321.0,13.91,13.91,13.88,13.9,131321.0
2018-08-21 13:20:00,13.9,13.91,13.89,13.9,137540.0,13.9,13.91,13.89,13.9,137540.0
2018-08-21 13:30:00,13.9,13.91,13.89,13.91,128985.0,13.9,13.91,13.89,13.91,128985.0
2018-08-21 13:40:00,13.91,13.92,13.89,13.9,129324.0,13.91,13.92,13.89,13.9,129324.0
2018-08-21 13:50:00,13.9,13.91,13.89,13.91,175624.0,13.9,13.91,13.89,13.91,175624.0
2018-08-21 14:00:00,13.91,13.91,13.9,13.9,32518.0,13.91,13.91,13.9,13.9,32518.0
2018-08-21 14:10:00,13.91,13.91,13.9,13.9,39973.0,13.91,13.91,13.9,13.9,39973.0
2018-08-21 14:20:00,13.91,13.91,13.89,13.9,72097.0,13.91,13.91,13.89,13.9,72097.0
2018-08-21 14:30:00,13.9,13.9,13.89,13.89,52157.0,13.9,13.9,13.89,13.89,52157.0
2018-08-21 14:40:00,13.89,13.9,13.88,13.88,54526.0,13.89,13.9,13.88,13.88,54526.0
2018-08-21 14:50:00,13.88,13.89,13.86,13.87,111254.0,13.88,13.89,13.86,13.87,111254.0
2018-08-21 15:00:00,13.87,13.88,13.86,13.88,108686.0,13.87,13.88,13.86,13.88,108686.0
2018-08-21 15:10:00,13.88,13.88,13.86,13.87,110092.0,13.88,13.88,13.86,13.87,110092.0
2018-08-21 15:20:00,13.87,13.87,13.86,13.87,24712.0,13.87,13.87,13.86,13.87,24712.0
2018-08-21 15:30:00,13.87,13.89,13.87,13.88,116915.0,13.87,13.89,13.87,13.88,116915.0
2018-08-21 15:40:00,13.88,13.89,13.87,13.88,66973.0,13.88,13.89,13.87,13.88,66973.0
2018-08-21 15:50:00,13.88,13.89,13.87,13.88,207342.0,13.88,13.89,13.87,13.88,207342.0
2018-08-22 09:30:00,13.89,13.9,13.88,13.9,134983.0,13.89,13.9,13.88,13.9,134983.0
2018-08-22 09:40:00,13.89,13.89,13.85,13.86,352395.0,13.89,13.89,13.85,13.86,352395.0
2018-08-22 09:50:00,13.86,13.87,13.84,13.85,233027.0,13.86,13.87,13.84,13.85,233027.0
2018-08-22 10:00:00,13.85,13.87,13.84,13.86,297007.0,13.85,13.87,13.84,13.86,297007.0
2018-08-22 10:10:00,13.86,13.87,13.83,13.84,417552.0,13.86,13.87,13.83,13.84,417552.0
2018-08-22 10:20:00,13.84,13.85,13.83,13.85,154509.0,13.84,13.85,13.83,13.85,154509.0
2018-08-22 10:30:00,13.84,13.87,13.82,13.86,388369.0,13.84,13.87,13.82,13.86,388369.0
2018-08-22 10:40:00,13.85,13.87,13.85,13.87,198694.0,13.85,13.87,13.85,13.87,198694.0
2018-08-22 10:50:00,13.87,13.87,13.85,13.86,198743.0,13.87,13.87,13.85,13.86,198743.0
2018-08-22 11:00:00,13.86,13.86,13.83,13.84,192917.0,13.86,13.86,13.83,13.84,192917.0
2018-08-22 11:10:00,13.84,13.86,13.83,13.85,205124.0,13.84,13.86,13.83,13.85,205124.0
2018-08-22 11:20:00,13.85,13.87,13.85,13.86,72232.0,13.85,13.87,13.85,13.86,72232.0
2018-08-22 11:30:00,13.86,13.88,13.85,13.88,317749.0,13.86,13.88,13.85,13.88,317749.0
2018-08-22 11:40:00,13.88,13.88,13.86,13.86,102188.0,13.88,13.88,13.86,13.86,102188.0
2018-08-22 11:50:00,13.86,13.88,13.86,13.87,111343.0,13.86,13.88,13.86,13.87,111343.0
2018-08-22 12:00:00,13.87,13.88,13.86,13.87,44559.0,13.87,13.88,13.86,13.87,44559.0
2018-08-22 12:10:00,13.87,13.87,13.85,13.86,72628.0,13.87,13.87,13.85,13.86,72628.0
2018-08-22 12:20:00,13.86,13.88,13.85,13.87,60016.0,13.86,13.88,13.85,13.87,60016.0
2018-08-22 12:30:00,13.87,13.87,13.86,13.87,27999.0,13.87,13.87,13.86,13.87,27999.0
2018-08-22 12:40:00,13.87,13.88,13.86,13.87,38850.0,13.87,13.88,13.86,13.87,38850.0
2018-08-22 12:50:00,13.87,13.88,13.87,13.88,37715.0,13.87,13.88,13.87,13.88,37715.0
2018-08-22 13:00:00,13.87,13.88,13.86,13.87,48388.0,13.87,13.88,13.86,13.87,48388.0
2018-08-22 13:10:00,13.87,13.89,13.86,13.89,62209.0,13.87,13.89,13.86,13.89,62209.0
2018-08-22 13:20:00,13.89,13.9,13.88,13.88,214656.0,13.89,13.9,13.88,13.88,214656.0
2018-08-22 13:30:00,13.88,13.89,13.87,13.88,18417.0,13.88,13.89,13.87,13.88,18417.0
2018-08-22 13:40:00,13.88,13.88,13.87,13.87,39227.0,13.88,13.88,13.87,13.87,39227.0
2018-08-22 13:50:00,13.87,13.88,13.86,13.88,49028.0,13.87,13.88,13.86,13.88,49028.0
2018-08-22 14:00:00,13.88,13.91,13.87,13.88,235811.0,13.88,13.91,13.87,13.88,235811.0
2018-08-22 14:10:00,13.88,13.89,13.86,13.86,97543.0,13.88,13.89,13.86,13.86,97543.0
2018-08-22 14:20:00,13.87,13.87,13.85,13.87,75431.0,13.87,13.87,13.85,13.87,75431.0
2018-08-22 14:30:00,13.87,13.87,13.85,13.86,51565.0,13.87,13.87,13.85,13.86,51565.0
2018-08-22 14:40:00,13.86,13.86,13.84,13.85,143403.0,13.86,13.86,13.84,13.85,143403.0
2018-08-22 14:50:00,13.85,13.86,13.84,13.86,53261.0,13.85,13.86,13.84,13.86,53261.0
2018-08-22 15:00:00,13.86,13.86,13.85,13.86,40327.0,13.86,13.86,13.85,13.86,40327.0
2018-08-22 15:10:00,13.86,13.88,13.86,13.87,30474.0,13.86,13.88,13.86,13.87,30474.0
2018-08-22 15:20:00,13.88,13.88,13.87,13.88,14615.0,13.88,13.88,13.87,13.88,14615.0
2018-08-22 15:30:00,13.87,13.88,13.87,13.87,34689.0,13.87,13.88,13.87,13.87,34689.0
2018-08-22 15:40:00,13.87,13.88,13.86,13.87,82520.0,13.87,13.88,13.86,13.87,82520.0
2018-08-22 15:50:00,13.88,13.88,13.87,13.88,192076.0,13.88,13.88,13.87,13.88,192076.0
2018-08-23 09:30:00,13.74,13.74,13.71,13.73,493464.0,13.74,13.74,13.71,13.73,493464.0
2018-08-23 09:40:00,13.74,13.75,13.72,13.73,127924.0,13.74,13.75,13.72,13.73,127924.0
2018-08-23 09:50:00,13.72,13.78,13.72,13.77,326226.0,13.72,13.78,13.72,13.77,326226.0
2018-08-23 10:00:00,13.77,13.78,13.75,13.76,116677.0,13.77,13.78,13.75,13.76,116677.0
2018-08-23 10:10:00,13.76,13.77,13.74,13.77,325821.0,13.76,13.77,13.74,13.77,325821.0
2018-08-23 10:20:00,13.77,13.77,13.74,13.76,275369.0,13.77,13.77,13.74,13.76,275369.0
2018-08-23 10:30:00,13.75,13.77,13.74,13.75,122219.0,13.75,13.77,13.74,13.75,122219.0
2018-08-23 10:40:00,13.75,13.76,13.73,13.74,111446.0,13.75,13.76,13.73,13.74,111446.0
2018-08-23 10:50:00,13.74,13.74,13.72,13.73,215833.0,13.74,13.74,13.72,13.73,215833.0
2018-08-23 11:00:00,13.73,13.74,13.72,13.73,156781.0,13.73,13.74,13.72,13.73,156781.0
2018-08-23 11:10:00,13.73,13.74,13.72,13.74,119425.0,13.73,13.74,13.72,13.74,119425.0
2018-08-23 11:20:00,13.73,13.74,13.72,13.72,130845.0,13.73,13.74,13.72,13.72,130845.0
2018-08-23 11:30:00,13.73,13.73,13.71,13.71,108984.0,13.73,13.73,13.71,13.71,108984.0
2018-08-23 11:40:00,13.71,13.72,13.71,13.71,53837.0,13.71,13.72,13.71,13.71,53837.0
2018-08-23 11:50:00,13.72,13.73,13.7,13.72,135218.0,13.72,13.73,13.7,13.72,135218.0
2018-08-23 12:00:00,13.72,13.73,13.7,13.71,99326.0,13.72,13.73,13.7,13.71,99326.0
2018-08-23 12:10:00,13.7,13.71,13.69,13.71,119162.0,13.7,13.71,13.69,13.71,119162.0
2018-08-23 12:20:00,13.71,13.72,13.7,13.71,55445.0,13.71,13.72,13.7,13.71,55445.0
2018-08-23 12:30:00,13.71,13.72,13.71,13.72,21370.0,13.71,13.72,13.71,13.72,21370.0
2018-08-23 12:40:00,13.71,13.72,13.71,13.71,42515.0,13.71,13.72,13.71,13.71,42515.0
2018-08-23 12:50:00,13.71,13.72,13.71,13.72,20633.0,13.71,13.72,13.71,13.72,20633.0
2018-08-23 13:00:00,13.71,13.72,13.69,13.7,134126.0,13.71,13.72,13.69,13.7,134126.0
2018-08-23 13:10:00,13.7,13.71,13.69,13.71,180316.0,13.7,13.71,13.69,13.71,180316.0
2018-08-23 13:20:00,13.71,13.72,13.7,13.71,101901.0,13.71,13.72,13.7,13.71,101901.0
2018-08-23 13:30:00,13.71,13.72,13.7,13.7,45814.0,13.71,13.72,13.7,13.7,45814.0
2018-08-23 13:40:00,13.7,13.71,13.69,13.69,83324.0,13.7,13.71,13.69,13.69,83324.0
2018-08-23 13:50:00,13.7,13.7,13.68,13.69,114062.0,13.7,13.7,13.68,13.69,114062.0
2018-08-23 14:00:00,13.7,13.71,13.69,13.69,58628.0,13.7,13.71,13.69,13.69,58628.0
2018-08-23 14:10:00,13.7,13.71,13.7,13.71,36874.0,13.7,13.71,13.7,13.71,36874.0
2018-08-23 14:20:00,13.7,13.71,13.7,13.7,38483.0,13.7,13.71,13.7,13.7,38483.0
2018-08-23 14:30:00,13.7,13.71,13.68,13.69,78250.0,13.7,13.71,13.68,13.69,78250.0
2018-08-23 14:40:00,13.69,13.69,13.68,13.68,58005.0,13.69,13.69,13.68,13.68,58005.0
2018-08-23 14:50:00,13.68,13.68,13.65,13.66,296302.0,13.68,13.68,13.65,13.66,296302.0
2018-08-23 15:00:00,13.66,13.66,13.62,13.66,672111.0,13.66,13.66,13.62,13.66,672111.0
2018-08-23 15:10:00,13.66,13.67,13.64,13.65,224510.0,13.66,13.67,13.64,13.65,224510.0
2018-08-23 15:20:00,13.64,13.66,13.64,13.66,83372.0,13.64,13.66,13.64,13.66,83372.0
2018-08-23 15:30:00,13.66,13.66,13.64,13.65,144866.0,13.66,13.66,13.64,13.65,144866.0
2018-08-23 15:40:00,13.65,13.66,13.64,13.65,107179.0,13.65,13.66,13.64,13.65,107179.0
2018-08-23 15:50:00,13.66,13.66,13.64,13.65,550122.0,13.66,13.66,13.64,13.65,550122.0
2018-08-24 09:30:00,13.85,13.86,13.83,13.85,410252.0,13.85,13.86,13.83,13.85,410252.0
2018-08-24 09:40:00,13.84,13.86,13.84,13.84,297241.0,13.84,13.86,13.84,13.84,297241.0
2018-08-24 09:50:00,13.84,13.85,13.83,13.83,146813.0,13.84,13.85,13.83,13.83,146813.0
2018-08-24 10:00:00,13.83,13.93,13.82,13.9,1064277.0,13.83,13.93,13.82,13.9,1064277.0
2018-08-24 10:10:00,13.91,13.94,13.9,13.92,208312.0,13.91,13.94,13.9,13.92,208312.0
2018-08-24 10:20:00,13.93,13.94,13.9,13.91,170424.0,13.93,13.94,13.9,13.91,170424.0
2018-08-24 10:30:00,13.91,13.93,13.9,13.91,154554.0,13.91,13.93,13.9,13.91,154554.0
2018-08-24 10:40:00,13.92,13.94,13.91,13.93,560075.0,13.92,13.94,13.91,13.93,560075.0
2018-08-24 10:50:00,13.93,13.95,13.93,13.94,284284.0,13.93,13.95,13.93,13.94,284284.0
2018-08-24 11:00:00,13.94,13.97,13.93,13.95,323301.0,13.94,13.97,13.93,13.95,323301.0
2018-08-24 11:10:00,13.95,13.99,13.95,13.98,367707.0,13.95,13.99,13.95,13.98,367707.0
2018-08-24 11:20:00,13.99,13.99,13.95,13.96,273152.0,13.99,13.99,13.95,13.96,273152.0
2018-08-24 11:30:00,13.96,13.97,13.95,13.97,233040.0,13.96,13.97,13.95,13.97,233040.0
2018-08-24 11:40:00,13.96,13.97,13.95,13.97,217732.0,13.96,13.97,13.95,13.97,217732.0
2018-08-24 11:50:00,13.96,13.99,13.96,13.98,113000.0,13.96,13.99,13.96,13.98,113000.0
2018-08-24 12:00:00,13.98,13.98,13.95,13.96,211679.0,13.98,13.98,13.95,13.96,211679.0
2018-08-24 12:10:00,13.96,13.97,13.95,13.95,164816.0,13.96,13.97,13.95,13.95,164816.0
2018-08-24 12:20:00,13.95,13.96,13.94,13.96,114527.0,13.95,13.96,13.94,13.96,114527.0
2018-08-24 12:30:00,13.96,13.96,13.95,13.96,103811.0,13.96,13.96,13.95,13.96,103811.0
2018-08-24 12:40:00,13.95,13.96,13.94,13.95,119394.0,13.95,13.96,13.94,13.95,119394.0
2018-08-24 12:50:00,13.95,13.95,13.92,13.93,68051.0,13.95,13.95,13.92,13.93,68051.0
2018-08-24 13:00:00,13.94,13.96,13.93,13.96,85383.0,13.94,13.96,13.93,13.96,85383.0
2018-08-24 13:10:00,13.96,13.96,13.94,13.95,65970.0,13.96,13.96,13.94,13.95,65970.0
2018-08-24 13:20:00,13.94,13.95,13.93,13.95,44744.0,13.94,13.95,13.93,13.95,44744.0
2018-08-24 13:30:00,13.94,13.95,13.92,13.94,119671.0,13.94,13.95,13.92,13.94,119671.0
2018-08-24 13:40:00,13.93,13.94,13.9,13.93,171828.0,13.93,13.94,13.9,13.93,171828.0
2018-08-24 13:50:00,13.93,13.94,13.92,13.93,42255.0,13.93,13.94,13.92,13.93,42255.0
2018-08-24 14:00:00,13.93,13.94,13.92,13.92,40049.0,13.93,13.94,13.92,13.92,40049.0
2018-08-24 14:10:00,13.92,13.93,13.92,13.93,35756.0,13.92,13.93,13.92,13.93,35756.0
2018-08-24 14:20:00,13.92,13.93,13.92,13.93,46977.0,13.92,13.93,13.92,13.93,46977.0
2018-08-24 14:30:00,13.93,13.94,13.93,13.93,145522.0,13.93,13.94,13.93,13.93,145522.0
2018-08-24 14:40:00,13.94,13.94,13.92,13.93,67112.0,13.94,13.94,13.92,13.93,67112.0
2018-08-24 14:50:00,13.93,13.94,13.92,13.93,176217.0,13.93,13.94,13.92,13.93,176217.0
2018-08-24 15:00:00,13.93,13.93,13.91,13.91,103120.0,13.93,13.93,13.91,13.91,103120.0
2018-08-24 15:10:00,13.91,13.93,13.91,13.92,209486.0,13.91,13.93,13.91,13.92,209486.0
2018-08-24 15:20:00,13.93,13.93,13.91,13.92,94178.0,13.93,13.93,13.91,13.92,94178.0
2018-08-24 15:30:00,13.92,13.92,13.91,13.91,113525.0,13.92,13.92,13.91,13.91,113525.0
2018-08-24 15:40:00,13.91,13.93,13.91,13.92,93752.0,13.91,13.93,13.91,13.92,93752.0
2018-08-24 15:50:00,13.92,13.94,13.92,13.93,286228.0,13.92,13.94,13.92,13.93,286228.0
2018-08-27 09:30:00,13.93,13.95,13.93,13.95,346028.0,13.93,13.95,13.93,13.95,346028.0
2018-08-27 09:40:00,13.95,13.97,13.95,13.96,259181.0,13.95,13.97,13.95,13.96,259181.0
2018-08-27 09:50:00,13.96,13.97,13.96,13.97,208482.0,13.96,13.97,13.96,13.97,208482.0
2018-08-27 10:00:00,13.96,13.97,13.95,13.97,133794.0,13.96,13.97,13.95,13.97,133794.0
2018-08-27 10:10:00,13.97,14.01,13.97,14.0,339409.0,13.97,14.01,13.97,14.0,339409.0
2018-08-27 10:20:00,14.0,14.03,13.99,14.01,714904.0,14.0,14.03,13.99,14.01,714904.0
2018-08-27 10:30:00,14.01,14.01,14.0,14.0,326755.0,14.01,14.01,14.0,14.0,326755.0
2018-08-27 10:40:00,14.0,14.02,13.99,14.0,188451.0,14.0,14.02,13.99,14.0,188451.0
2018-08-27 10:50:00,14.0,14.01,13.99,14.0,287823.0,14.0,14.01,13.99,14.0,287823.0
2018-08-27 11:00:00,14.0,14.01,13.98,13.99,296408.0,14.0,14.01,13.98,13.99,296408.0
2018-08-27 11:10:00,13.99,13.99,13.98,13.98,167742.0,13.99,13.99,13.98,13.98,167742.0
2018-08-27 11:20:00,13.99,13.99,13.97,13.97,97471.0,13.99,13.99,13.97,13.97,97471.0
2018-08-27 11:30:00,13.98,13.99,13.97,13.98,395389.0,13.98,13.99,13.97,13.98,395389.0
2018-08-27 11:40:00,13.98,13.99,13.97,13.98,1277501.0,13.98,13.99,13.97,13.98,1277501.0
2018-08-27 11:50:00,13.99,13.99,13.98,13.99,432861.0,13.99,13.99,13.98,13.99,432861.0
2018-08-27 12:00:00,13.99,13.99,13.97,13.98,404990.0,13.99,13.99,13.97,13.98,404990.0
2018-08-27 12:10:00,13.98,14.0,13.97,14.0,151600.0,13.98,14.0,13.97,14.0,151600.0
2018-08-27 12:20:00,14.0,14.01,13.99,14.0,88082.0,14.0,14.01,13.99,14.0,88082.0
2018-08-27 12:30:00,14.0,14.0,13.99,14.0,16640.0,14.0,14.0,13.99,14.0,16640.0
2018-08-27 12:40:00,14.0,14.0,13.99,14.0,56002.0,14.0,14.0,13.99,14.0,56002.0
2018-08-27 12:50:00,14.0,14.0,13.98,13.99,199530.0,14.0,14.0,13.98,13.99,199530.0
2018-08-27 13:00:00,13.99,14.0,13.98,14.0,240177.0,13.99,14.0,13.98,14.0,240177.0
2018-08-27 13:10:00,14.0,14.0,13.98,14.0,262216.0,14.0,14.0,13.98,14.0,262216.0
2018-08-27 13:20:00,13.99,14.01,13.99,14.0,800912.0,13.99,14.01,13.99,14.0,800912.0
2018-08-27 13:30:00,14.0,14.0,13.97,13.98,352034.0,14.0,14.0,13.97,13.98,352034.0
2018-08-27 13:40:00,13.98,13.98,13.96,13.98,220051.0,13.98,13.98,13.96,13.98,220051.0
2018-08-27 13:50:00,13.98,13.98,13.97,13.98,112086.0,13.98,13.98,13.97,13.98,112086.0
2018-08-27 14:00:00,13.98,13.99,13.97,13.99,63784.0,13.98,13.99,13.97,13.99,63784.0
2018-08-27 14:10:00,13.99,13.99,13.98,13.98,23461.0,13.99,13.99,13.98,13.98,23461.0
2018-08-27 14:20:00,13.99,14.0,13.98,14.0,176925.0,13.99,14.0,13.98,14.0,176925.0
2018-08-27 14:30:00,14.0,14.01,13.99,14.0,382891.0,14.0,14.01,13.99,14.0,382891.0
2018-08-27 14:40:00,14.0,14.01,13.99,13.99,220765.0,14.0,14.01,13.99,13.99,220765.0
2018-08-27 14:50:00,14.0,14.0,13.99,14.0,29734.0,14.0,14.0,13.99,14.0,29734.0
2018-08-27 15:00:00,14.0,14.0,13.99,14.0,27685.0,14.0,14.0,13.99,14.0,27685.0
2018-08-27 15:10:00,14.0,14.0,13.99,13.99,132062.0,14.0,14.0,13.99,13.99,132062.0
2018-08-27 15:20:00,13.99,14.0,13.98,14.0,159908.0,13.99,14.0,13.98,14.0,159908.0
2018-08-27 15:30:00,13.99,14.0,13.99,14.0,68682.0,13.99,14.0,13.99,14.0,68682.0
2018-08-27 15:40:00,13.99,14.0,13.99,14.0,97662.0,13.99,14.0,13.99,14.0,97662.0
2018-08-27 15:50:00,14.0,14.01,13.99,14.0,623040.0,14.0,14.01,13.99,14.0,623040.0
2018-08-28 09:30:00,14.02,14.04,14.01,14.03,396147.0,14.02,14.04,14.01,14.03,396147.0
2018-08-28 09:40:00,14.04,14.04,14.01,14.02,226387.0,14.04,14.04,14.01,14.02,226387.0
2018-08-28 09:50:00,14.02,14.05,14.01,14.05,262329.0,14.02,14.05,14.01,14.05,262329.0
2018-08-28 10:00:00,14.05,14.05,14.0,14.0,398441.0,14.05,14.05,14.0,14.0,398441.0
2018-08-28 10:10:00,14.01,14.01,13.96,13.96,328314.0,14.01,14.01,13.96,13.96,328314.0
2018-08-28 10:20:00,13.97,13.97,13.93,13.95,365868.0,13.97,13.97,13.93,13.95,365868.0
2018-08-28 10:30:00,13.95,13.98,13.94,13.96,223314.0,13.95,13.98,13.94,13.96,223314.0
2018-08-28 10:40:00,13.97,13.98,13.96,13.98,331309.0,13.97,13.98,13.96,13.98,331309.0
2018-08-28 10:50:00,13.97,13.99,13.97,13.99,103670.0,13.97,13.99,13.97,13.99,103670.0
2018-08-28 11:00:00,13.98,13.99,13.97,13.98,154430.0,13.98,13.99,13.97,13.98,154430.0
2018-08-28 11:10:00,13.99,14.0,13.98,13.99,428371.0,13.99,14.0,13.98,13.99,428371.0
2018-08-28 11:20:00,14.0,14.0,13.98,13.99,48637.0,14.0,14.0,13.98,13.99,48637.0
2018-08-28 11:30:00,13.99,14.0,13.97,13.99,251223.0,13.99,14.0,13.97,13.99,251223.0
2018-08-28 11:40:00,13.99,14.0,13.98,13.98,59651.0,13.99,14.0,13.98,13.98,59651.0
2018-08-28 11:50:00,13.99,13.99,13.97,13.98,30369.0,13.99,13.99,13.97,13.98,30369.0
2018-08-28 12:00:00,13.98,13.99,13.97,13.99,82143.0,13.98,13.99,13.97,13.99,82143.0
2018-08-28 12:10:00,13.98,13.99,13.97,13.98,52144.0,13.98,13.99,13.97,13.98,52144.0
2018-08-28 12:20:00,13.97,13.97,13.95,13.96,50146.0,13.97,13.97,13.95,13.96,50146.0
2018-08-28 12:30:00,13.96,13.97,13.96,13.97,85851.0,13.96,13.97,13.96,13.97,85851.0
2018-08-28 12:40:00,13.96,13.97,13.95,13.96,62057.0,13.96,13.97,13.95,13.96,62057.0
2018-08-28 12:50:00,13.96,13.97,13.95,13.96,156961.0,13.96,13.97,13.95,13.96,156961.0
2018-08-28 13:00:00,13.96,13.97,13.95,13.96,124714.0,13.96,13.97,13.95,13.96,124714.0
2018-08-28 13:10:00,13.96,13.96,13.95,13.96,38041.0,13.96,13.96,13.95,13.96,38041.0
2018-08-28 13:20:00,13.96,13.96,13.94,13.96,141485.0,13.96,13.96,13.94,13.96,141485.0
2018-08-28 13:30:00,13.95,13.95,13.93,13.95,203062.0,13.95,13.95,13.93,13.95,203062.0
2018-08-28 13:40:00,13.94,13.95,13.93,13.95,161333.0,13.94,13.95,13.93,13.95,161333.0
2018-08-28 13:50:00,13.94,13.95,13.92,13.93,345549.0,13.94,13.95,13.92,13.93,345549.0
2018-08-28 14:00:00,13.92,13.93,13.87,13.88,406722.0,13.92,13.93,13.87,13.88,406722.0
2018-08-28 14:10:00,13.87,13.9,13.83,13.86,649403.0,13.87,13.9,13.83,13.86,649403.0
2018-08-28 14:20:00,13.86,13.87,13.83,13.84,393261.0,13.86,13.87,13.83,13.84,393261.0
2018-08-28 14:30:00,13.84,13.87,13.83,13.86,528323.0,13.84,13.87,13.83,13.86,528323.0
2018-08-28 14:40:00,13.86,13.87,13.83,13.83,198324.0,13.86,13.87,13.83,13.83,198324.0
2018-08-28 14:50:00,13.84,13.84,13.82,13.82,111003.0,13.84,13.84,13.82,13.82,111003.0
2018-08-28 15:00:00,13.83,13.83,13.8,13.81,242826.0,13.83,13.83,13.8,13.81,242826.0
2018-08-28 15:10:00,13.8,13.84,13.8,13.83,366312.0,13.8,13.84,13.8,13.83,366312.0
2018-08-28 15:20:00,13.83,13.83,13.8,13.82,172579.0,13.83,13.83,13.8,13.82,172579.0
2018-08-28 15:30:00,13.81,13.83,13.79,13.82,502385.0,13.81,13.83,13.79,13.82,502385.0
2018-08-28 15:40:00,13.82,13.83,13.81,13.83,296782.0,13.82,13.83,13.81,13.83,296782.0
2018-08-28 15:50:00,13.83,13.85,13.82,13.83,782545.0,13.83,13.85,13.82,13.83,782545.0
2018-08-29 09:30:00,13.88,13.88,13.86,13.87,295386.0,13.88,13.88,13.86,13.87,295386.0
2018-08-29 09:40:00,13.86,13.87,13.82,13.83,409611.0,13.86,13.87,13.82,13.83,409611.0
2018-08-29 09:50:00,13.83,13.86,13.82,13.85,236187.0,13.83,13.86,13.82,13.85,236187.0
2018-08-29 10:00:00,13.85,13.87,13.84,13.87,153915.0,13.85,13.87,13.84,13.87,153915.0
2018-08-29 10:10:00,13.87,13.9,13.86,13.88,166169.0,13.87,13.9,13.86,13.88,166169.0
2018-08-29 10:20:00,13.88,13.89,13.87,13.88,207690.0,13.88,13.89,13.87,13.88,207690.0
2018-08-29 10:30:00,13.88,13.88,13.84,13.85,457695.0,13.88,13.88,13.84,13.85,457695.0
2018-08-29 10:40:00,13.85,13.85,13.83,13.84,452256.0,13.85,13.85,13.83,13.84,452256.0
2018-08-29 10:50:00,13.84,13.85,13.83,13.84,196661.0,13.84,13.85,13.83,13.84,196661.0
2018-08-29 11:00:00,13.84,13.84,13.83,13.83,61714.0,13.84,13.84,13.83,13.83,61714.0
2018-08-29 11:10:00,13.83,13.86,13.83,13.85,119421.0,13.83,13.86,13.83,13.85,119421.0
2018-08-29 11:20:00,13.85,13.86,13.83,13.83,273381.0,13.85,13.86,13.83,13.83,273381.0
2018-08-29 11:30:00,13.84,13.86,13.83,13.85,40975.0,13.84,13.86,13.83,13.85,40975.0
2018-08-29 11:40:00,13.85,13.86,13.84,13.85,43456.0,13.85,13.86,13.84,13.85,43456.0
2018-08-29 11:50:00,13.84,13.85,13.83,13.85,184978.0,13.84,13.85,13.83,13.85,184978.0
2018-08-29 12:00:00,13.85,13.87,13.84,13.87,68975.0,13.85,13.87,13.84,13.87,68975.0
2018-08-29 12:10:00,13.86,13.87,13.86,13.87,40643.0,13.86,13.87,13.86,13.87,40643.0
2018-08-29 12:20:00,13.86,13.87,13.85,13.86,64563.0,13.86,13.87,13.85,13.86,64563.0
2018-08-29 12:30:00,13.87,13.88,13.85,13.88,242431.0,13.87,13.88,13.85,13.88,242431.0
2018-08-29 12:40:00,13.88,13.9,13.87,13.9,13718.0,13.88,13.9,13.87,13.9,13718.0
2018-08-29 12:50:00,13.89,13.91,13.89,13.9,100253.0,13.89,13.91,13.89,13.9,100253.0
2018-08-29 13:00:00,13.9,13.91,13.89,13.91,73440.0,13.9,13.91,13.89,13.91,73440.0
2018-08-29 13:10:00,13.9,13.91,13.88,13.88,179096.0,13.9,13.91,13.88,13.88,179096.0
2018-08-29 13:20:00,13.88,13.89,13.86,13.86,125605.0,13.88,13.89,13.86,13.86,125605.0
2018-08-29 13:30:00,13.87,13.87,13.85,13.85,81420.0,13.87,13.87,13.85,13.85,81420.0
2018-08-29 13:40:00,13.85,13.86,13.84,13.84,64044.0,13.85,13.86,13.84,13.84,64044.0
2018-08-29 13:50:00,13.85,13.86,13.84,13.85,46541.0,13.85,13.86,13.84,13.85,46541.0
2018-08-29 14:00:00,13.85,13.86,13.85,13.86,73692.0,13.85,13.86,13.85,13.86,73692.0
2018-08-29 14:10:00,13.86,13.86,13.85,13.86,45837.0,13.86,13.86,13.85,13.86,45837.0
2018-08-29 14:20:00,13.86,13.86,13.84,13.86,359947.0,13.86,13.86,13.84,13.86,359947.0
2018-08-29 14:30:00,13.86,13.86,13.85,13.86,25032.0,13.86,13.86,13.85,13.86,25032.0
2018-08-29 14:40:00,13.86,13.86,13.85,13.86,36259.0,13.86,13.86,13.85,13.86,36259.0
2018-08-29 14:50:00,13.86,13.87,13.85,13.87,64542.0,13.86,13.87,13.85,13.87,64542.0
2018-08-29 15:00:00,13.86,13.88,13.86,13.88,90418.0,13.86,13.88,13.86,13.88,90418.0
2018-08-29 15:10:00,13.88,13.88,13.87,13.88,46848.0,13.88,13.88,13.87,13.88,46848.0
2018-08-29 15:20:00,13.88,13.88,13.87,13.88,43281.0,13.88,13.88,13.87,13.88,43281.0
2018-08-29 15:30:00,13.88,13.88,13.87,13.88,102603.0,13.88,13.88,13.87,13.88,102603.0
2018-08-29 15:40:00,13.88,13.88,13.86,13.88,202367.0,13.88,13.88,13.86,13.88,202367.0
2018-08-29 15:50:00,13.88,13.88,13.87,13.88,341880.0,13.88,13.88,13.87,13.88,341880.0
2018-08-30 09:30:00,13.77,13.77,13.68,13.69,1082715.0,13.77,13.77,13.68,13.69,1082715.0
2018-08-30 09:40:00,13.69,13.7,13.64,13.69,780644.0,13.69,13.7,13.64,13.69,780644.0
2018-08-30 09:50:00,13.68,13.69,13.65,13.67,389797.0,13.68,13.69,13.65,13.67,389797.0
2018-08-30 10:00:00,13.67,13.68,13.65,13.67,350377.0,13.67,13.68,13.65,13.67,350377.0
2018-08-30 10:10:00,13.67,13.75,13.66,13.73,491406.0,13.67,13.75,13.66,13.73,491406.0
2018-08-30 10:20:00,13.73,13.74,13.7,13.71,216901.0,13.73,13.74,13.7,13.71,216901.0
2018-08-30 10:30:00,13.71,13.73,13.7,13.72,125093.0,13.71,13.73,13.7,13.72,125093.0
2018-08-30 10:40:00,13.71,13.73,13.7,13.71,130557.0,13.71,13.73,13.7,13.71,130557.0
2018-08-30 10:50:00,13.71,13.74,13.71,13.72,225236.0,13.71,13.74,13.71,13.72,225236.0
2018-08-30 11:00:00,13.73,13.74,13.71,13.71,182022.0,13.73,13.74,13.71,13.71,182022.0
2018-08-30 11:10:00,13.71,13.72,13.7,13.71,174237.0,13.71,13.72,13.7,13.71,174237.0
2018-08-30 11:20:00,13.7,13.71,13.67,13.7,409806.0,13.7,13.71,13.67,13.7,409806.0
2018-08-30 11:30:00,13.69,13.7,13.68,13.69,215494.0,13.69,13.7,13.68,13.69,215494.0
2018-08-30 11:40:00,13.69,13.69,13.67,13.69,93280.0,13.69,13.69,13.67,13.69,93280.0
2018-08-30 11:50:00,13.69,13.7,13.68,13.69,91652.0,13.69,13.7,13.68,13.69,91652.0
2018-08-30 12:00:00,13.69,13.69,13.67,13.68,185811.0,13.69,13.69,13.67,13.68,185811.0
2018-08-30 12:10:00,13.68,13.68,13.66,13.68,80611.0,13.68,13.68,13.66,13.68,80611.0
2018-08-30 12:20:00,13.68,13.69,13.67,13.68,51985.0,13.68,13.69,13.67,13.68,51985.0
2018-08-30 12:30:00,13.68,13.68,13.67,13.68,46329.0,13.68,13.68,13.67,13.68,46329.0
2018-08-30 12:40:00,13.68,13.7,13.67,13.7,168002.0,13.68,13.7,13.67,13.7,168002.0
2018-08-30 12:50:00,13.7,13.7,13.69,13.7,127350.0,13.7,13.7,13.69,13.7,127350.0
2018-08-30 13:00:00,13.7,13.71,13.68,13.7,275588.0,13.7,13.71,13.68,13.7,275588.0
2018-08-30 13:10:00,13.7,13.7,13.68,13.68,115589.0,13.7,13.7,13.68,13.68,115589.0
2018-08-30 13:20:00,13.68,13.69,13.67,13.68,69072.0,13.68,13.69,13.67,13.68,69072.0
2018-08-30 13:30:00,13.68,13.68,13.67,13.68,81611.0,13.68,13.68,13.67,13.68,81611.0
2018-08-30 13:40:00,13.68,13.69,13.67,13.69,143516.0,13.68,13.69,13.67,13.69,143516.0
2018-08-30 13:50:00,13.69,13.7,13.69,13.7,77567.0,13.69,13.7,13.69,13.7,77567.0
2018-08-30 14:00:00,13.7,13.71,13.69,13.71,157792.0,13.7,13.71,13.69,13.71,157792.0
2018-08-30 14:10:00,13.71,13.72,13.67,13.68,327889.0,13.71,13.72,13.67,13.68,327889.0
2018-08-30 14:20:00,13.68,13.69,13.66,13.68,169723.0,13.68,13.69,13.66,13.68,169723.0
2018-08-30 14:30:00,13.68,13.69,13.66,13.68,169062.0,13.68,13.69,13.66,13.68,169062.0
2018-08-30 14:40:00,13.68,13.7,13.68,13.69,96938.0,13.68,13.7,13.68,13.69,96938.0
2018-08-30 14:50:00,13.69,13.69,13.67,13.68,110949.0,13.69,13.69,13.67,13.68,110949.0
2018-08-30 15:00:00,13.68,13.68,13.66,13.68,97575.0,13.68,13.68,13.66,13.68,97575.0
2018-08-30 15:10:00,13.68,13.68,13.67,13.68,84084.0,13.68,13.68,13.67,13.68,84084.0
2018-08-30 15:20:00,13.68,13.68,13.67,13.67,60293.0,13.68,13.68,13.67,13.67,60293.0
2018-08-30 15:30:00,13.68,13.7,13.67,13.69,177506.0,13.68,13.7,13.67,13.69,177506.0
2018-08-30 15:40:00,13.68,13.7,13.68,13.69,160645.0,13.68,13.7,13.68,13.69,160645.0
2018-08-30 15:50:00,13.7,13.7,13.69,13.69,364577.0,13.7,13.7,13.69,13.69,364577.0
2018-08-31 09:30:00,13.68,13.71,13.68,13.7,279134.0,13.68,13.71,13.68,13.7,279134.0
2018-08-31 09:40:00,13.71,13.71,13.68,13.68,137133.0,13.71,13.71,13.68,13.68,137133.0
2018-08-31 09:50:00,13.69,13.7,13.67,13.7,342580.0,13.69,13.7,13.67,13.7,342580.0
2018-08-31 10:00:00,13.7,13.72,13.68,13.71,308257.0,13.7,13.72,13.68,13.71,308257.0
2018-08-31 10:10:00,13.71,13.74,13.71,13.72,312084.0,13.71,13.74,13.71,13.72,312084.0
2018-08-31 10:20:00,13.72,13.74,13.71,13.72,132153.0,13.72,13.74,13.71,13.72,132153.0
2018-08-31 10:30:00,13.72,13.73,13.71,13.73,130381.0,13.72,13.73,13.71,13.73,130381.0
2018-08-31 10:40:00,13.73,13.73,13.71,13.71,85482.0,13.73,13.73,13.71,13.71,85482.0
2018-08-31 10:50:00,13.71,13.73,13.7,13.72,215780.0,13.71,13.73,13.7,13.72,215780.0
2018-08-31 11:00:00,13.73,13.73,13.71,13.71,70549.0,13.73,13.73,13.71,13.71,70549.0
2018-08-31 11:10:00,13.71,13.72,13.65,13.66,206448.0,13.71,13.72,13.65,13.66,206448.0
2018-08-31 11:20:00,13.66,13.67,13.65,13.66,93188.0,13.66,13.67,13.65,13.66,93188.0
2018-08-31 11:30:00,13.66,13.69,13.65,13.67,155780.0,13.66,13.69,13.65,13.67,155780.0
2018-08-31 11:40:00,13.67,13.68,13.65,13.66,177179.0,13.67,13.68,13.65,13.66,177179.0
2018-08-31 11:50:00,13.67,13.67,13.64,13.66,344817.0,13.67,13.67,13.64,13.66,344817.0
2018-08-31 12:00:00,13.66,13.67,13.64,13.65,111790.0,13.66,13.67,13.64,13.65,111790.0
2018-08-31 12:10:00,13.65,13.65,13.63,13.64,146936.0,13.65,13.65,13.63,13.64,146936.0
2018-08-31 12:20:00,13.65,13.65,13.62,13.62,124375.0,13.65,13.65,13.62,13.62,124375.0
2018-08-31 12:30:00,13.63,13.66,13.62,13.65,63749.0,13.63,13.66,13.62,13.65,63749.0
2018-08-31 12:40:00,13.65,13.67,13.64,13.66,97188.0,13.65,13.67,13.64,13.66,97188.0
2018-08-31 12:50:00,13.67,13.67,13.65,13.67,55191.0,13.67,13.67,13.65,13.67,55191.0
2018-08-31 13:00:00,13.67,13.67,13.64,13.66,245277.0,13.67,13.67,13.64,13.66,245277.0
2018-08-31 13:10:00,13.66,13.66,13.64,13.65,112996.0,13.66,13.66,13.64,13.65,112996.0
2018-08-31 13:20:00,13.65,13.66,13.64,13.66,191672.0,13.65,13.66,13.64,13.66,191672.0
2018-08-31 13:30:00,13.65,13.66,13.65,13.65,16110.0,13.65,13.66,13.65,13.65,16110.0
2018-08-31 13:40:00,13.65,13.67,13.65,13.67,123496.0,13.65,13.67,13.65,13.67,123496.0
2018-08-31 13:50:00,13.67,13.67,13.65,13.66,24833.0,13.67,13.67,13.65,13.66,24833.0
2018-08-31 14:00:00,13.66,13.67,13.65,13.66,130262.0,13.66,13.67,13.65,13.66,130262.0
2018-08-31 14:10:00,13.66,13.67,13.66,13.66,53515.0,13.66,13.67,13.66,13.66,53515.0
2018-08-31 14:20:00,13.66,13.67,13.66,13.66,154522.0,13.66,13.67,13.66,13.66,154522.0
2018-08-31 14:30:00,13.66,13.67,13.65,13.65,47798.0,13.66,13.67,13.65,13.65,47798.0
2018-08-31 14:40:00,13.66,13.66,13.65,13.66,77952.0,13.66,13.66,13.65,13.66,77952.0
2018-08-31 14:50:00,13.66,13.68,13.63,13.63,277069.0,13.66,13.68,13.63,13.63,277069.0
2018-08-31 15:00:00,13.63,13.66,13.63,13.65,172272.0,13.63,13.66,13.63,13.65,172272.0
2018-08-31 15:10:00,13.65,13.66,13.64,13.65,63621.0,13.65,13.66,13.64,13.65,63621.0
2018-08-31 15:20:00,13.65,13.65,13.62,13.63,225140.0,13.65,13.65,13.62,13.63,225140.0
2018-08-31 15:30:00,13.63,13.66,13.62,13.65,234222.0,13.63,13.66,13.62,13.65,234222.0
2018-08-31 15:40:00,13.65,13.66,13.64,13.64,238443.0,13.65,13.66,13.64,13.64,238443.0
2018-08-31 15:50:00,13.65,13.65,13.64,13.65,274011.0,13.65,13.65,13.64,13.65,274011.0
2018-09-04 09:30:00,13.23,13.27,13.22,13.25,1924576.0,13.23,13.27,13.22,13.25,1924576.0
2018-09-04 09:40:00,13.25,13.27,13.25,13.26,893483.0,13.25,13.27,13.25,13.26,893483.0
2018-09-04 09:50:00,13.26,13.26,13.22,13.23,533183.0,13.26,13.26,13.22,13.23,533183.0
2018-09-04 10:00:00,13.22,13.23,13.19,13.21,1240218.0,13.22,13.23,13.19,13.21,1240218.0
2018-09-04 10:10:00,13.21,13.22,13.17,13.22,807662.0,13.21,13.22,13.17,13.22,807662.0
2018-09-04 10:20:00,13.21,13.23,13.21,13.22,691948.0,13.21,13.23,13.21,13.22,691948.0
2018-09-04 10:30:00,13.23,13.25,13.21,13.21,450306.0,13.23,13.25,13.21,13.21,450306.0
2018-09-04 10:40:00,13.21,13.26,13.21,13.26,477597.0,13.21,13.26,13.21,13.26,477597.0
2018-09-04 10:50:00,13.25,13.3,13.25,13.28,796830.0,13.25,13.3,13.25,13.28,796830.0
2018-09-04 11:00:00,13.28,13.3,13.28,13.29,315855.0,13.28,13.3,13.28,13.29,315855.0
2018-09-04 11:10:00,13.29,13.29,13.27,13.28,178641.0,13.29,13.29,13.27,13.28,178641.0
2018-09-04 11:20:00,13.28,13.28,13.25,13.26,121025.0,13.28,13.28,13.25,13.26,121025.0
2018-09-04 11:30:00,13.26,13.28,13.24,13.28,333410.0,13.26,13.28,13.24,13.28,333410.0
2018-09-04 11:40:00,13.27,13.29,13.27,13.29,98142.0,13.27,13.29,13.27,13.29,98142.0
2018-09-04 11:50:00,13.28,13.29,13.26,13.27,116308.0,13.28,13.29,13.26,13.27,116308.0
2018-09-04 12:00:00,13.27,13.28,13.26,13.28,122776.0,13.27,13.28,13.26,13.28,122776.0
2018-09-04 12:10:00,13.27,13.28,13.25,13.25,197830.0,13.27,13.28,13.25,13.25,197830.0
2018-09-04 12:20:00,13.26,13.27,13.24,13.26,176526.0,13.26,13.27,13.24,13.26,176526.0
2018-09-04 12:30:00,13.27,13.27,13.25,13.25,173212.0,13.27,13.27,13.25,13.25,173212.0
2018-09-04 12:40:00,13.26,13.33,13.25,13.32,578993.0,13.26,13.33,13.25,13.32,578993.0
2018-09-04 12:50:00,13.32,13.32,13.28,13.29,506578.0,13.32,13.32,13.28,13.29,506578.0
2018-09-04 13:00:00,13.29,13.3,13.28,13.29,301590.0,13.29,13.3,13.28,13.29,301590.0
2018-09-04 13:10:00,13.29,13.3,13.27,13.29,176130.0,13.29,13.3,13.27,13.29,176130.0
2018-09-04 13:20:00,13.3,13.32,13.28,13.32,264894.0,13.3,13.32,13.28,13.32,264894.0
2018-09-04 13:30:00,13.32,13.32,13.3,13.31,92700.0,13.32,13.32,13.3,13.31,92700.0
2018-09-04 13:40:00,13.31,13.31,13.29,13.29,71462.0,13.31,13.31,13.29,13.29,71462.0
2018-09-04 13:50:00,13.3,13.3,13.28,13.29,114691.0,13.3,13.3,13.28,13.29,114691.0
2018-09-04 14:00:00,13.28,13.29,13.28,13.29,91170.0,13.28,13.29,13.28,13.29,91170.0
2018-09-04 14:10:00,13.29,13.29,13.27,13.28,196842.0,13.29,13.29,13.27,13.28,196842.0
2018-09-04 14:20:00,13.29,13.29,13.28,13.28,93208.0,13.29,13.29,13.28,13.28,93208.0
2018-09-04 14:30:00,13.29,13.29,13.27,13.28,229542.0,13.29,13.29,13.27,13.28,229542.0
2018-09-04 14:40:00,13.29,13.3,13.27,13.3,184660.0,13.29,13.3,13.27,13.3,184660.0
2018-09-04 14:50:00,13.3,13.31,13.29,13.31,72419.0,13.3,13.31,13.29,13.31,72419.0
2018-09-04 15:00:00,13.31,13.31,13.29,13.31,172022.0,13.31,13.31,13.29,13.31,172022.0
2018-09-04 15:10:00,13.31,13.31,13.29,13.29,271457.0,13.31,13.31,13.29,13.29,271457.0
2018-09-04 15:20:00,13.3,13.3,13.29,13.29,98479.0,13.3,13.3,13.29,13.29,98479.0
2018-09-04 15:30:00,13.29,13.3,13.28,13.29,386143.0,13.29,13.3,13.28,13.29,386143.0
2018-09-04 15:40:00,13.29,13.3,13.28,13.3,485041.0,13.29,13.3,13.28,13.3,485041.0
2018-09-04 15:50:00,13.3,13.32,13.29,13.32,692804.0,13.3,13.32,13.29,13.32,692804.0
2018-09-05 09:30:00,13.37,13.38,13.34,13.38,717766.0,13.37,13.38,13.34,13.38,717766.0
2018-09-05 09:40:00,13.37,13.39,13.35,13.36,290714.0,13.37,13.39,13.35,13.36,290714.0
2018-09-05 09:50:00,13.36,13.36,13.34,13.35,213275.0,13.36,13.36,13.34,13.35,213275.0
2018-09-05 10:00:00,13.35,13.36,13.33,13.36,189338.0,13.35,13.36,13.33,13.36,189338.0
2018-09-05 10:10:00,13.35,13.36,13.32,13.34,175816.0,13.35,13.36,13.32,13.34,175816.0
2018-09-05 10:20:00,13.34,13.35,13.32,13.35,244555.0,13.34,13.35,13.32,13.35,244555.0
2018-09-05 10:30:00,13.35,13.35,13.33,13.33,240598.0,13.35,13.35,13.33,13.33,240598.0
2018-09-05 10:40:00,13.33,13.36,13.32,13.36,151615.0,13.33,13.36,13.32,13.36,151615.0
2018-09-05 10:50:00,13.35,13.37,13.35,13.36,106915.0,13.35,13.37,13.35,13.36,106915.0
2018-09-05 11:00:00,13.37,13.37,13.34,13.35,193618.0,13.37,13.37,13.34,13.35,193618.0
2018-09-05 11:10:00,13.35,13.37,13.34,13.37,112784.0,13.35,13.37,13.34,13.37,112784.0
2018-09-05 11:20:00,13.37,13.38,13.35,13.36,291688.0,13.37,13.38,13.35,13.36,291688.0
2018-09-05 11:30:00,13.36,13.36,13.34,13.35,96462.0,13.36,13.36,13.34,13.35,96462.0
2018-09-05 11:40:00,13.35,13.36,13.33,13.34,150201.0,13.35,13.36,13.33,13.34,150201.0
2018-09-05 11:50:00,13.34,13.36,13.33,13.36,102984.0,13.34,13.36,13.33,13.36,102984.0
2018-09-05 12:00:00,13.36,13.37,13.35,13.36,174069.0,13.36,13.37,13.35,13.36,174069.0
2018-09-05 12:10:00,13.36,13.36,13.35,13.36,51648.0,13.36,13.36,13.35,13.36,51648.0
2018-09-05 12:20:00,13.35,13.36,13.34,13.35,68306.0,13.35,13.36,13.34,13.35,68306.0
2018-09-05 12:30:00,13.35,13.36,13.34,13.35,36818.0,13.35,13.36,13.34,13.35,36818.0
2018-09-05 12:40:00,13.36,13.36,13.33,13.34,88392.0,13.36,13.36,13.33,13.34,88392.0
2018-09-05 12:50:00,13.34,13.34,13.32,13.33,120675.0,13.34,13.34,13.32,13.33,120675.0
2018-09-05 13:00:00,13.33,13.33,13.32,13.33,40150.0,13.33,13.33,13.32,13.33,40150.0
2018-09-05 13:10:00,13.33,13.35,13.32,13.35,212730.0,13.33,13.35,13.32,13.35,212730.0
2018-09-05 13:20:00,13.35,13.35,13.33,13.35,161591.0,13.35,13.35,13.33,13.35,161591.0
2018-09-05 13:30:00,13.35,13.36,13.34,13.35,94741.0,13.35,13.36,13.34,13.35,94741.0
2018-09-05 13:40:00,13.35,13.36,13.33,13.35,194014.0,13.35,13.36,13.33,13.35,194014.0
2018-09-05 13:50:00,13.34,13.35,13.33,13.34,42688.0,13.34,13.35,13.33,13.34,42688.0
2018-09-05 14:00:00,13.34,13.34,13.33,13.33,69862.0,13.34,13.34,13.33,13.33,69862.0
2018-09-05 14:10:00,13.34,13.35,13.33,13.35,67785.0,13.34,13.35,13.33,13.35,67785.0
2018-09-05 14:20:00,13.35,13.35,13.34,13.35,18576.0,13.35,13.35,13.34,13.35,18576.0
2018-09-05 14:30:00,13.35,13.35,13.34,13.35,43752.0,13.35,13.35,13.34,13.35,43752.0
2018-09-05 14:40:00,13.35,13.35,13.34,13.35,67270.0,13.35,13.35,13.34,13.35,67270.0
2018-09-05 14:50:00,13.35,13.35,13.33,13.34,95311.0,13.35,13.35,13.33,13.34,95311.0
2018-09-05 15:00:00,13.34,13.34,13.33,13.34,60032.0,13.34,13.34,13.33,13.34,60032.0
2018-09-05 15:10:00,13.34,13.35,13.33,13.34,209336.0,13.34,13.35,13.33,13.34,209336.0
2018-09-05 15:20:00,13.34,13.35,13.34,13.35,37122.0,13.34,13.35,13.34,13.35,37122.0
2018-09-05 15:30:00,13.35,13.35,13.34,13.35,58059.0,13.35,13.35,13.34,13.35,58059.0
2018-09-05 15:40:00,13.35,13.35,13.34,13.34,106315.0,13.35,13.35,13.34,13.34,106315.0
2018-09-05 15:50:00,13.34,13.35,13.34,13.34,248937.0,13.34,13.35,13.34,13.34,248937.0
2018-09-06 09:30:00,13.36,13.4,13.36,13.4,327144.0,13.36,13.4,13.36,13.4,327144.0
2018-09-06 09:40:00,13.4,13.44,13.38,13.43,1094927.0,13.4,13.44,13.38,13.43,1094927.0
2018-09-06 09:50:00,13.43,13.44,13.41,13.41,312829.0,13.43,13.44,13.41,13.41,312829.0
2018-09-06 10:00:00,13.42,13.42,13.37,13.37,397085.0,13.42,13.42,13.37,13.37,397085.0
2018-09-06 10:10:00,13.37,13.39,13.35,13.38,455520.0,13.37,13.39,13.35,13.38,455520.0
2018-09-06 10:20:00,13.38,13.39,13.36,13.38,196369.0,13.38,13.39,13.36,13.38,196369.0
2018-09-06 10:30:00,13.38,13.39,13.36,13.38,207010.0,13.38,13.39,13.36,13.38,207010.0
2018-09-06 10:40:00,13.38,13.38,13.36,13.37,150547.0,13.38,13.38,13.36,13.37,150547.0
2018-09-06 10:50:00,13.37,13.39,13.35,13.36,249451.0,13.37,13.39,13.35,13.36,249451.0
2018-09-06 11:00:00,13.36,13.37,13.32,13.32,926052.0,13.36,13.37,13.32,13.32,926052.0
2018-09-06 11:10:00,13.32,13.33,13.27,13.28,1891409.0,13.32,13.33,13.27,13.28,1891409.0
2018-09-06 11:20:00,13.28,13.33,13.27,13.32,424771.0,13.28,13.33,13.27,13.32,424771.0
2018-09-06 11:30:00,13.33,13.33,13.31,13.33,202689.0,13.33,13.33,13.31,13.33,202689.0
2018-09-06 11:40:00,13.32,13.33,13.31,13.33,69075.0,13.32,13.33,13.31,13.33,69075.0
2018-09-06 11:50:00,13.33,13.33,13.31,13.33,70683.0,13.33,13.33,13.31,13.33,70683.0
2018-09-06 12:00:00,13.32,13.33,13.31,13.32,149810.0,13.32,13.33,13.31,13.32,149810.0
2018-09-06 12:10:00,13.32,13.33,13.31,13.32,67365.0,13.32,13.33,13.31,13.32,67365.0
2018-09-06 12:20:00,13.32,13.33,13.3,13.32,73368.0,13.32,13.33,13.3,13.32,73368.0
2018-09-06 12:30:00,13.31,13.32,13.29,13.3,135567.0,13.31,13.32,13.29,13.3,135567.0
2018-09-06 12:40:00,13.31,13.32,13.3,13.31,121731.0,13.31,13.32,13.3,13.31,121731.0
2018-09-06 12:50:00,13.32,13.32,13.3,13.31,89999.0,13.32,13.32,13.3,13.31,89999.0
2018-09-06 13:00:00,13.3,13.31,13.29,13.29,85923.0,13.3,13.31,13.29,13.29,85923.0
2018-09-06 13:10:00,13.3,13.31,13.29,13.3,137015.0,13.3,13.31,13.29,13.3,137015.0
2018-09-06 13:20:00,13.3,13.31,13.3,13.31,46994.0,13.3,13.31,13.3,13.31,46994.0
2018-09-06 13:30:00,13.31,13.32,13.3,13.32,28743.0,13.31,13.32,13.3,13.32,28743.0
2018-09-06 13:40:00,13.32,13.33,13.32,13.32,27158.0,13.32,13.33,13.32,13.32,27158.0
2018-09-06 13:50:00,13.32,13.33,13.31,13.32,44187.0,13.32,13.33,13.31,13.32,44187.0
2018-09-06 14:00:00,13.32,13.33,13.31,13.32,32543.0,13.32,13.33,13.31,13.32,32543.0
2018-09-06 14:10:00,13.32,13.33,13.32,13.32,16159.0,13.32,13.33,13.32,13.32,16159.0
2018-09-06 14:20:00,13.33,13.33,13.32,13.32,18282.0,13.33,13.33,13.32,13.32,18282.0
2018-09-06 14:30:00,13.33,13.36,13.32,13.33,231669.0,13.33,13.36,13.32,13.33,231669.0
2018-09-06 14:40:00,13.33,13.33,13.31,13.32,74558.0,13.33,13.33,13.31,13.32,74558.0
2018-09-06 14:50:00,13.31,13.33,13.31,13.33,45903.0,13.31,13.33,13.31,13.33,45903.0
2018-09-06 15:00:00,13.32,13.34,13.32,13.33,169084.0,13.32,13.34,13.32,13.33,169084.0
2018-09-06 15:10:00,13.33,13.34,13.32,13.33,67069.0,13.33,13.34,13.32,13.33,67069.0
2018-09-06 15:20:00,13.33,13.34,13.32,13.33,54490.0,13.33,13.34,13.32,13.33,54490.0
2018-09-06 15:30:00,13.33,13.33,13.32,13.32,66479.0,13.33,13.33,13.32,13.32,66479.0
2018-09-06 15:40:00,13.33,13.33,13.31,13.32,56175.0,13.33,13.33,13.31,13.32,56175.0
2018-09-06 15:50:00,13.31,13.32,13.31,13.32,241819.0,13.31,13.32,13.31,13.32,241819.0
2018-09-07 09:30:00,13.32,13.36,13.31,13.35,427798.0,13.32,13.36,13.31,13.35,427798.0
2018-09-07 09:40:00,13.36,13.38,13.34,13.34,317092.0,13.36,13.38,13.34,13.34,317092.0
2018-09-07 09:50:00,13.34,13.38,13.33,13.37,376706.0,13.34,13.38,13.33,13.37,376706.0
2018-09-07 10:00:00,13.38,13.4,13.36,13.38,443126.0,13.38,13.4,13.36,13.38,443126.0
2018-09-07 10:10:00,13.38,13.39,13.36,13.37,439954.0,13.38,13.39,13.36,13.37,439954.0
2018-09-07 10:20:00,13.36,13.39,13.36,13.38,227456.0,13.36,13.39,13.36,13.38,227456.0
2018-09-07 10:30:00,13.38,13.39,13.35,13.37,223933.0,13.38,13.39,13.35,13.37,223933.0
2018-09-07 10:40:00,13.37,13.39,13.36,13.38,196085.0,13.37,13.39,13.36,13.38,196085.0
2018-09-07 10:50:00,13.39,13.41,13.38,13.38,184087.0,13.39,13.41,13.38,13.38,184087.0
2018-09-07 11:00:00,13.39,13.41,13.38,13.39,249863.0,13.39,13.41,13.38,13.39,249863.0
2018-09-07 11:10:00,13.39,13.4,13.39,13.4,66845.0,13.39,13.4,13.39,13.4,66845.0
2018-09-07 11:20:00,13.4,13.4,13.37,13.38,104805.0,13.4,13.4,13.37,13.38,104805.0
2018-09-07 11:30:00,13.38,13.39,13.37,13.38,93508.0,13.38,13.39,13.37,13.38,93508.0
2018-09-07 11:40:00,13.38,13.39,13.37,13.38,179589.0,13.38,13.39,13.37,13.38,179589.0
2018-09-07 11:50:00,13.38,13.39,13.36,13.37,43633.0,13.38,13.39,13.36,13.37,43633.0
2018-09-07 12:00:00,13.37,13.37,13.31,13.32,536674.0,13.37,13.37,13.31,13.32,536674.0
2018-09-07 12:10:00,13.31,13.33,13.29,13.3,332820.0,13.31,13.33,13.29,13.3,332820.0
2018-09-07 12:20:00,13.29,13.32,13.29,13.3,286837.0,13.29,13.32,13.29,13.3,286837.0
2018-09-07 12:30:00,13.3,13.31,13.3,13.31,197324.0,13.3,13.31,13.3,13.31,197324.0
2018-09-07 12:40:00,13.31,13.31,13.29,13.31,76447.0,13.31,13.31,13.29,13.31,76447.0
2018-09-07 12:50:00,13.31,13.32,13.3,13.31,58207.0,13.31,13.32,13.3,13.31,58207.0
2018-09-07 13:00:00,13.31,13.31,13.29,13.29,84217.0,13.31,13.31,13.29,13.29,84217.0
2018-09-07 13:10:00,13.29,13.3,13.27,13.29,136649.0,13.29,13.3,13.27,13.29,136649.0
2018-09-07 13:20:00,13.29,13.31,13.28,13.29,97550.0,13.29,13.31,13.28,13.29,97550.0
2018-09-07 13:30:00,13.29,13.3,13.29,13.3,39267.0,13.29,13.3,13.29,13.3,39267.0
2018-09-07 13:40:00,13.29,13.31,13.29,13.31,42600.0,13.29,13.31,13.29,13.31,42600.0
2018-09-07 13:50:00,13.3,13.31,13.3,13.31,15449.0,13.3,13.31,13.3,13.31,15449.0
2018-09-07 14:00:00,13.31,13.31,13.3,13.31,34920.0,13.31,13.31,13.3,13.31,34920.0
2018-09-07 14:10:00,13.31,13.32,13.3,13.31,74924.0,13.31,13.32,13.3,13.31,74924.0
2018-09-07 14:20:00,13.31,13.33,13.3,13.33,38208.0,13.31,13.33,13.3,13.33,38208.0
2018-09-07 14:30:00,13.33,13.33,13.31,13.31,95575.0,13.33,13.33,13.31,13.31,95575.0
2018-09-07 14:40:00,13.32,13.32,13.31,13.32,166245.0,13.32,13.32,13.31,13.32,166245.0
2018-09-07 14:50:00,13.31,13.32,13.31,13.32,64469.0,13.31,13.32,13.31,13.32,64469.0
2018-09-07 15:00:00,13.32,13.33,13.31,13.32,72680.0,13.32,13.33,13.31,13.32,72680.0
2018-09-07 15:10:00,13.32,13.32,13.31,13.31,41889.0,13.32,13.32,13.31,13.31,41889.0
2018-09-07 15:20:00,13.32,13.32,13.3,13.32,146011.0,13.32,13.32,13.3,13.32,146011.0
2018-09-07 15:30:00,13.32,13.32,13.31,13.32,39362.0,13.32,13.32,13.31,13.32,39362.0
2018-09-07 15:40:00,13.32,13.32,13.3,13.31,171376.0,13.32,13.32,13.3,13.31,171376.0
2018-09-07 15:50:00,13.31,13.32,13.3,13.32,298248.0,13.31,13.32,13.3,13.32,298248.0
2018-09-10 09:30:00,13.37,13.38,13.34,13.35,368038.0,13.37,13.38,13.34,13.35,368038.0
2018-09-10 09:40:00,13.36,13.37,13.34,13.35,93549.0,13.36,13.37,13.34,13.35,93549.0
2018-09-10 09:50:00,13.35,13.36,13.33,13.35,189138.0,13.35,13.36,13.33,13.35,189138.0
2018-09-10 10:00:00,13.35,13.37,13.33,13.35,293464.0,13.35,13.37,13.33,13.35,293464.0
2018-09-10 10:10:00,13.35,13.37,13.33,13.37,182623.0,13.35,13.37,13.33,13.37,182623.0
2018-09-10 10:20:00,13.37,13.37,13.34,13.35,71849.0,13.37,13.37,13.34,13.35,71849.0
2018-09-10 10:30:00,13.35,13.36,13.33,13.33,201254.0,13.35,13.36,13.33,13.33,201254.0
2018-09-10 10:40:00,13.34,13.35,13.33,13.34,63571.0,13.34,13.35,13.33,13.34,63571.0
2018-09-10 10:50:00,13.34,13.35,13.33,13.33,92772.0,13.34,13.35,13.33,13.33,92772.0
2018-09-10 11:00:00,13.34,13.34,13.33,13.33,70836.0,13.34,13.34,13.33,13.33,70836.0
2018-09-10 11:10:00,13.33,13.34,13.32,13.32,36935.0,13.33,13.34,13.32,13.32,36935.0
2018-09-10 11:20:00,13.33,13.35,13.31,13.34,200323.0,13.33,13.35,13.31,13.34,200323.0
2018-09-10 11:30:00,13.34,13.35,13.33,13.33,92941.0,13.34,13.35,13.33,13.33,92941.0
2018-09-10 11:40:00,13.33,13.34,13.33,13.34,71738.0,13.33,13.34,13.33,13.34,71738.0
2018-09-10 11:50:00,13.34,13.34,13.32,13.34,85025.0,13.34,13.34,13.32,13.34,85025.0
2018-09-10 12:00:00,13.33,13.34,13.32,13.33,65357.0,13.33,13.34,13.32,13.33,65357.0
2018-09-10 12:10:00,13.33,13.33,13.32,13.33,48815.0,13.33,13.33,13.32,13.33,48815.0
2018-09-10 12:20:00,13.32,13.33,13.31,13.32,96139.0,13.32,13.33,13.31,13.32,96139.0
2018-09-10 12:30:00,13.32,13.33,13.31,13.32,49930.0,13.32,13.33,13.31,13.32,49930.0
2018-09-10 12:40:00,13.32,13.32,13.31,13.32,17280.0,13.32,13.32,13.31,13.32,17280.0
2018-09-10 12:50:00,13.31,13.33,13.31,13.32,132403.0,13.31,13.33,13.31,13.32,132403.0
2018-09-10 13:00:00,13.32,13.33,13.3,13.31,111239.0,13.32,13.33,13.3,13.31,111239.0
2018-09-10 13:10:00,13.31,13.32,13.29,13.29,187520.0,13.31,13.32,13.29,13.29,187520.0
2018-09-10 13:20:00,13.3,13.31,13.29,13.31,72051.0,13.3,13.31,13.29,13.31,72051.0
2018-09-10 13:30:00,13.31,13.34,13.3,13.33,104387.0,13.31,13.34,13.3,13.33,104387.0
2018-09-10 13:40:00,13.34,13.34,13.32,13.33,47447.0,13.34,13.34,13.32,13.33,47447.0
2018-09-10 13:50:00,13.33,13.33,13.32,13.33,36194.0,13.33,13.33,13.32,13.33,36194.0
2018-09-10 14:00:00,13.32,13.34,13.32,13.33,93573.0,13.32,13.34,13.32,13.33,93573.0
2018-09-10 14:10:00,13.33,13.33,13.32,13.33,9750.0,13.33,13.33,13.32,13.33,9750.0
2018-09-10 14:20:00,13.33,13.34,13.32,13.34,30192.0,13.33,13.34,13.32,13.34,30192.0
2018-09-10 14:30:00,13.34,13.34,13.33,13.34,28141.0,13.34,13.34,13.33,13.34,28141.0
2018-09-10 14:40:00,13.34,13.34,13.33,13.34,63749.0,13.34,13.34,13.33,13.34,63749.0
2018-09-10 14:50:00,13.33,13.34,13.33,13.33,93766.0,13.33,13.34,13.33,13.33,93766.0
2018-09-10 15:00:00,13.33,13.34,13.32,13.34,88936.0,13.33,13.34,13.32,13.34,88936.0
2018-09-10 15:10:00,13.33,13.34,13.32,13.33,95048.0,13.33,13.34,13.32,13.33,95048.0
2018-09-10 15:20:00,13.32,13.33,13.32,13.33,70403.0,13.32,13.33,13.32,13.33,70403.0
2018-09-10 15:30:00,13.33,13.33,13.32,13.33,53870.0,13.33,13.33,13.32,13.33,53870.0
2018-09-10 15:40:00,13.32,13.33,13.31,13.32,219030.0,13.32,13.33,13.31,13.32,219030.0
2018-09-10 15:50:00,13.32,13.32,13.31,13.31,172266.0,13.32,13.32,13.31,13.31,172266.0
2018-09-11 09:30:00,13.21,13.21,13.12,13.13,608530.0,13.21,13.21,13.12,13.13,608530.0
2018-09-11 09:40:00,13.13,13.16,13.11,13.14,1069388.0,13.13,13.16,13.11,13.14,1069388.0
2018-09-11 09:50:00,13.14,13.15,13.12,13.13,229136.0,13.14,13.15,13.12,13.13,229136.0
2018-09-11 10:00:00,13.14,13.23,13.13,13.23,468393.0,13.14,13.23,13.13,13.23,468393.0
2018-09-11 10:10:00,13.23,13.24,13.2,13.21,560561.0,13.23,13.24,13.2,13.21,560561.0
2018-09-11 10:20:00,13.21,13.23,13.2,13.22,277931.0,13.21,13.23,13.2,13.22,277931.0
2018-09-11 10:30:00,13.23,13.23,13.19,13.2,265429.0,13.23,13.23,13.19,13.2,265429.0
2018-09-11 10:40:00,13.19,13.2,13.17,13.2,244833.0,13.19,13.2,13.17,13.2,244833.0
2018-09-11 10:50:00,13.2,13.21,13.18,13.18,176842.0,13.2,13.21,13.18,13.18,176842.0
2018-09-11 11:00:00,13.18,13.2,13.18,13.19,147559.0,13.18,13.2,13.18,13.19,147559.0
2018-09-11 11:10:00,13.19,13.2,13.17,13.18,258125.0,13.19,13.2,13.17,13.18,258125.0
2018-09-11 11:20:00,13.19,13.24,13.18,13.22,134976.0,13.19,13.24,13.18,13.22,134976.0
2018-09-11 11:30:00,13.23,13.24,13.22,13.22,136479.0,13.23,13.24,13.22,13.22,136479.0
2018-09-11 11:40:00,13.22,13.24,13.22,13.23,119078.0,13.22,13.24,13.22,13.23,119078.0
2018-09-11 11:50:00,13.23,13.26,13.22,13.26,253156.0,13.23,13.26,13.22,13.26,253156.0
2018-09-11 12:00:00,13.26,13.26,13.25,13.26,106644.0,13.26,13.26,13.25,13.26,106644.0
2018-09-11 12:10:00,13.25,13.27,13.25,13.26,291235.0,13.25,13.27,13.25,13.26,291235.0
2018-09-11 12:20:00,13.27,13.28,13.26,13.27,126735.0,13.27,13.28,13.26,13.27,126735.0
2018-09-11 12:30:00,13.27,13.3,13.27,13.29,81682.0,13.27,13.3,13.27,13.29,81682.0
2018-09-11 12:40:00,13.29,13.31,13.28,13.29,171905.0,13.29,13.31,13.28,13.29,171905.0
2018-09-11 12:50:00,13.29,13.3,13.27,13.27,96629.0,13.29,13.3,13.27,13.27,96629.0
2018-09-11 13:00:00,13.28,13.28,13.27,13.28,47225.0,13.28,13.28,13.27,13.28,47225.0
2018-09-11 13:10:00,13.28,13.28,13.27,13.27,45440.0,13.28,13.28,13.27,13.27,45440.0
2018-09-11 13:20:00,13.28,13.3,13.27,13.3,288949.0,13.28,13.3,13.27,13.3,288949.0
2018-09-11 13:30:00,13.29,13.31,13.29,13.31,83645.0,13.29,13.31,13.29,13.31,83645.0
2018-09-11 13:40:00,13.31,13.31,13.3,13.3,227700.0,13.31,13.31,13.3,13.3,227700.0
2018-09-11 13:50:00,13.3,13.31,13.3,13.3,64183.0,13.3,13.31,13.3,13.3,64183.0
2018-09-11 14:00:00,13.31,13.31,13.3,13.3,46493.0,13.31,13.31,13.3,13.3,46493.0
2018-09-11 14:10:00,13.3,13.31,13.29,13.3,59312.0,13.3,13.31,13.29,13.3,59312.0
2018-09-11 14:20:00,13.3,13.31,13.29,13.29,138609.0,13.3,13.31,13.29,13.29,138609.0
2018-09-11 14:30:00,13.29,13.3,13.29,13.3,42468.0,13.29,13.3,13.29,13.3,42468.0
2018-09-11 14:40:00,13.29,13.3,13.29,13.29,145612.0,13.29,13.3,13.29,13.29,145612.0
2018-09-11 14:50:00,13.3,13.3,13.28,13.29,95926.0,13.3,13.3,13.28,13.29,95926.0
2018-09-11 15:00:00,13.29,13.3,13.29,13.29,50518.0,13.29,13.3,13.29,13.29,50518.0
2018-09-11 15:10:00,13.29,13.3,13.28,13.28,62861.0,13.29,13.3,13.28,13.28,62861.0
2018-09-11 15:20:00,13.28,13.29,13.28,13.29,98650.0,13.28,13.29,13.28,13.29,98650.0
2018-09-11 15:30:00,13.29,13.29,13.27,13.27,100169.0,13.29,13.29,13.27,13.27,100169.0
2018-09-11 15:40:00,13.28,13.28,13.27,13.28,75313.0,13.28,13.28,13.27,13.28,75313.0
2018-09-11 15:50:00,13.28,13.28,13.27,13.27,212110.0,13.28,13.28,13.27,13.27,212110.0
2018-09-12 09:30:00,13.25,13.26,13.23,13.26,309913.0,13.25,13.26,13.23,13.26,309913.0
2018-09-12 09:40:00,13.27,13.29,13.25,13.26,297471.0,13.27,13.29,13.25,13.26,297471.0
2018-09-12 09:50:00,13.26,13.28,13.25,13.28,281284.0,13.26,13.28,13.25,13.28,281284.0
2018-09-12 10:00:00,13.27,13.31,13.27,13.3,322511.0,13.27,13.31,13.27,13.3,322511.0
2018-09-12 10:10:00,13.3,13.3,13.26,13.29,199706.0,13.3,13.3,13.26,13.29,199706.0
2018-09-12 10:20:00,13.29,13.3,13.27,13.28,145377.0,13.29,13.3,13.27,13.28,145377.0
2018-09-12 10:30:00,13.28,13.3,13.27,13.29,215163.0,13.28,13.3,13.27,13.29,215163.0
2018-09-12 10:40:00,13.29,13.3,13.28,13.29,58090.0,13.29,13.3,13.28,13.29,58090.0
2018-09-12 10:50:00,13.29,13.31,13.29,13.31,148783.0,13.29,13.31,13.29,13.31,148783.0
2018-09-12 11:00:00,13.31,13.31,13.27,13.28,168839.0,13.31,13.31,13.27,13.28,168839.0
2018-09-12 11:10:00,13.27,13.4,13.27,13.39,912954.0,13.27,13.4,13.27,13.39,912954.0
2018-09-12 11:20:00,13.4,13.43,13.38,13.4,865527.0,13.4,13.43,13.38,13.4,865527.0
2018-09-12 11:30:00,13.4,13.41,13.37,13.38,463119.0,13.4,13.41,13.37,13.38,463119.0
2018-09-12 11:40:00,13.38,13.39,13.36,13.38,230797.0,13.38,13.39,13.36,13.38,230797.0
2018-09-12 11:50:00,13.38,13.38,13.35,13.35,332399.0,13.38,13.38,13.35,13.35,332399.0
2018-09-12 12:00:00,13.36,13.38,13.35,13.36,335076.0,13.36,13.38,13.35,13.36,335076.0
2018-09-12 12:10:00,13.36,13.39,13.35,13.38,226326.0,13.36,13.39,13.35,13.38,226326.0
2018-09-12 12:20:00,13.38,13.39,13.37,13.38,194617.0,13.38,13.39,13.37,13.38,194617.0
2018-09-12 12:30:00,13.38,13.4,13.37,13.4,197735.0,13.38,13.4,13.37,13.4,197735.0
2018-09-12 12:40:00,13.39,13.4,13.37,13.38,374909.0,13.39,13.4,13.37,13.38,374909.0
2018-09-12 12:50:00,13.38,13.39,13.37,13.38,100755.0,13.38,13.39,13.37,13.38,100755.0
2018-09-12 13:00:00,13.37,13.4,13.37,13.38,147245.0,13.37,13.4,13.37,13.38,147245.0
2018-09-12 13:10:00,13.39,13.4,13.38,13.39,121596.0,13.39,13.4,13.38,13.39,121596.0
2018-09-12 13:20:00,13.39,13.41,13.38,13.38,203410.0,13.39,13.41,13.38,13.38,203410.0
2018-09-12 13:30:00,13.38,13.41,13.38,13.4,102890.0,13.38,13.41,13.38,13.4,102890.0
2018-09-12 13:40:00,13.4,13.42,13.38,13.39,240486.0,13.4,13.42,13.38,13.39,240486.0
2018-09-12 13:50:00,13.39,13.41,13.38,13.41,122052.0,13.39,13.41,13.38,13.41,122052.0
2018-09-12 14:00:00,13.41,13.42,13.4,13.42,140976.0,13.41,13.42,13.4,13.42,140976.0
2018-09-12 14:10:00,13.42,13.42,13.41,13.42,86878.0,13.42,13.42,13.41,13.42,86878.0
2018-09-12 14:20:00,13.42,13.42,13.41,13.41,77973.0,13.42,13.42,13.41,13.41,77973.0
2018-09-12 14:30:00,13.42,13.42,13.4,13.41,98351.0,13.42,13.42,13.4,13.41,98351.0
2018-09-12 14:40:00,13.41,13.41,13.4,13.41,88616.0,13.41,13.41,13.4,13.41,88616.0
2018-09-12 14:50:00,13.41,13.41,13.4,13.41,38449.0,13.41,13.41,13.4,13.41,38449.0
2018-09-12 15:00:00,13.41,13.41,13.39,13.4,114473.0,13.41,13.41,13.39,13.4,114473.0
2018-09-12 15:10:00,13.4,13.41,13.39,13.41,52120.0,13.4,13.41,13.39,13.41,52120.0
2018-09-12 15:20:00,13.41,13.41,13.4,13.41,54367.0,13.41,13.41,13.4,13.41,54367.0
2018-09-12 15:30:00,13.4,13.41,13.39,13.39,90140.0,13.4,13.41,13.39,13.39,90140.0
2018-09-12 15:40:00,13.4,13.4,13.38,13.38,134685.0,13.4,13.4,13.38,13.38,134685.0
2018-09-12 15:50:00,13.38,13.4,13.38,13.4,533701.0,13.38,13.4,13.38,13.4,533701.0
2018-09-13 09:30:00,13.45,13.48,13.45,13.47,630692.0,13.45,13.48,13.45,13.47,630692.0
2018-09-13 09:40:00,13.48,13.5,13.45,13.46,677568.0,13.48,13.5,13.45,13.46,677568.0
2018-09-13 09:50:00,13.46,13.48,13.44,13.44,272685.0,13.46,13.48,13.44,13.44,272685.0
2018-09-13 10:00:00,13.44,13.46,13.39,13.41,967203.0,13.44,13.46,13.39,13.41,967203.0
2018-09-13 10:10:00,13.41,13.44,13.36,13.38,1360385.0,13.41,13.44,13.36,13.38,1360385.0
2018-09-13 10:20:00,13.38,13.39,13.36,13.37,666210.0,13.38,13.39,13.36,13.37,666210.0
2018-09-13 10:30:00,13.37,13.38,13.35,13.37,344747.0,13.37,13.38,13.35,13.37,344747.0
2018-09-13 10:40:00,13.36,13.38,13.33,13.37,350958.0,13.36,13.38,13.33,13.37,350958.0
2018-09-13 10:50:00,13.37,13.37,13.33,13.36,362365.0,13.37,13.37,13.33,13.36,362365.0
2018-09-13 11:00:00,13.36,13.39,13.35,13.38,202286.0,13.36,13.39,13.35,13.38,202286.0
2018-09-13 11:10:00,13.38,13.39,13.37,13.38,158320.0,13.38,13.39,13.37,13.38,158320.0
2018-09-13 11:20:00,13.39,13.39,13.37,13.37,54319.0,13.39,13.39,13.37,13.37,54319.0
2018-09-13 11:30:00,13.38,13.38,13.36,13.37,172066.0,13.38,13.38,13.36,13.37,172066.0
2018-09-13 11:40:00,13.37,13.38,13.36,13.38,168823.0,13.37,13.38,13.36,13.38,168823.0
2018-09-13 11:50:00,13.37,13.38,13.36,13.37,93741.0,13.37,13.38,13.36,13.37,93741.0
2018-09-13 12:00:00,13.37,13.38,13.36,13.37,65300.0,13.37,13.38,13.36,13.37,65300.0
2018-09-13 12:10:00,13.36,13.37,13.35,13.37,129698.0,13.36,13.37,13.35,13.37,129698.0
2018-09-13 12:20:00,13.37,13.38,13.36,13.38,61839.0,13.37,13.38,13.36,13.38,61839.0
2018-09-13 12:30:00,13.38,13.39,13.37,13.39,257089.0,13.38,13.39,13.37,13.39,257089.0
2018-09-13 12:40:00,13.38,13.38,13.36,13.38,73218.0,13.38,13.38,13.36,13.38,73218.0
2018-09-13 12:50:00,13.38,13.38,13.36,13.37,49295.0,13.38,13.38,13.36,13.37,49295.0
2018-09-13 13:00:00,13.36,13.37,13.35,13.36,91861.0,13.36,13.37,13.35,13.36,91861.0
2018-09-13 13:10:00,13.36,13.37,13.35,13.37,50202.0,13.36,13.37,13.35,13.37,50202.0
2018-09-13 13:20:00,13.37,13.38,13.36,13.37,125391.0,13.37,13.38,13.36,13.37,125391.0
2018-09-13 13:30:00,13.37,13.37,13.35,13.35,74599.0,13.37,13.37,13.35,13.35,74599.0
2018-09-13 13:40:00,13.36,13.36,13.35,13.35,35696.0,13.36,13.36,13.35,13.35,35696.0
2018-09-13 13:50:00,13.35,13.36,13.34,13.35,49618.0,13.35,13.36,13.34,13.35,49618.0
2018-09-13 14:00:00,13.35,13.35,13.32,13.33,292831.0,13.35,13.35,13.32,13.33,292831.0
2018-09-13 14:10:00,13.34,13.35,13.33,13.34,133839.0,13.34,13.35,13.33,13.34,133839.0
2018-09-13 14:20:00,13.34,13.35,13.34,13.34,42719.0,13.34,13.35,13.34,13.34,42719.0
2018-09-13 14:30:00,13.35,13.36,13.34,13.36,98771.0,13.35,13.36,13.34,13.36,98771.0
2018-09-13 14:40:00,13.36,13.36,13.35,13.36,24333.0,13.36,13.36,13.35,13.36,24333.0
2018-09-13 14:50:00,13.35,13.37,13.35,13.37,308947.0,13.35,13.37,13.35,13.37,308947.0
2018-09-13 15:00:00,13.36,13.37,13.34,13.34,96843.0,13.36,13.37,13.34,13.34,96843.0
2018-09-13 15:10:00,13.35,13.36,13.34,13.35,412933.0,13.35,13.36,13.34,13.35,412933.0
2018-09-13 15:20:00,13.35,13.35,13.34,13.35,135941.0,13.35,13.35,13.34,13.35,135941.0
2018-09-13 15:30:00,13.35,13.35,13.34,13.34,112366.0,13.35,13.35,13.34,13.34,112366.0
2018-09-13 15:40:00,13.35,13.35,13.33,13.35,174074.0,13.35,13.35,13.33,13.35,174074.0
2018-09-13 15:50:00,13.35,13.35,13.34,13.35,290308.0,13.35,13.35,13.34,13.35,290308.0
2018-09-14 09:30:00,13.35,13.37,13.33,13.36,277677.0,13.35,13.37,13.33,13.36,277677.0
2018-09-14 09:40:00,13.37,13.38,13.36,13.36,181244.0,13.37,13.38,13.36,13.36,181244.0
2018-09-14 09:50:00,13.36,13.36,13.33,13.34,132614.0,13.36,13.36,13.33,13.34,132614.0
2018-09-14 10:00:00,13.35,13.36,13.32,13.32,200086.0,13.35,13.36,13.32,13.32,200086.0
2018-09-14 10:10:00,13.32,13.33,13.28,13.29,326445.0,13.32,13.33,13.28,13.29,326445.0
2018-09-14 10:20:00,13.3,13.31,13.27,13.28,330169.0,13.3,13.31,13.27,13.28,330169.0
2018-09-14 10:30:00,13.29,13.3,13.28,13.29,92172.0,13.29,13.3,13.28,13.29,92172.0
2018-09-14 10:40:00,13.3,13.31,13.28,13.3,105619.0,13.3,13.31,13.28,13.3,105619.0
2018-09-14 10:50:00,13.31,13.32,13.3,13.31,245027.0,13.31,13.32,13.3,13.31,245027.0
2018-09-14 11:00:00,13.31,13.31,13.3,13.3,87115.0,13.31,13.31,13.3,13.3,87115.0
2018-09-14 11:10:00,13.31,13.31,13.28,13.3,225199.0,13.31,13.31,13.28,13.3,225199.0
2018-09-14 11:20:00,13.29,13.31,13.29,13.3,163931.0,13.29,13.31,13.29,13.3,163931.0
2018-09-14 11:30:00,13.3,13.31,13.29,13.31,202531.0,13.3,13.31,13.29,13.31,202531.0
2018-09-14 11:40:00,13.31,13.33,13.3,13.32,180296.0,13.31,13.33,13.3,13.32,180296.0
2018-09-14 11:50:00,13.32,13.33,13.29,13.29,227140.0,13.32,13.33,13.29,13.29,227140.0
2018-09-14 12:00:00,13.29,13.3,13.23,13.25,891894.0,13.29,13.3,13.23,13.25,891894.0
2018-09-14 12:10:00,13.25,13.28,13.25,13.27,448219.0,13.25,13.28,13.25,13.27,448219.0
2018-09-14 12:20:00,13.27,13.27,13.25,13.26,414833.0,13.27,13.27,13.25,13.26,414833.0
2018-09-14 12:30:00,13.26,13.27,13.24,13.26,202107.0,13.26,13.27,13.24,13.26,202107.0
2018-09-14 12:40:00,13.26,13.26,13.23,13.26,91948.0,13.26,13.26,13.23,13.26,91948.0
2018-09-14 12:50:00,13.25,13.27,13.25,13.26,103071.0,13.25,13.27,13.25,13.26,103071.0
2018-09-14 13:00:00,13.26,13.28,13.25,13.26,111642.0,13.26,13.28,13.25,13.26,111642.0
2018-09-14 13:10:00,13.26,13.27,13.25,13.26,33080.0,13.26,13.27,13.25,13.26,33080.0
2018-09-14 13:20:00,13.27,13.28,13.26,13.27,283644.0,13.27,13.28,13.26,13.27,283644.0
2018-09-14 13:30:00,13.27,13.28,13.27,13.28,103320.0,13.27,13.28,13.27,13.28,103320.0
2018-09-14 13:40:00,13.28,13.29,13.27,13.27,119927.0,13.28,13.29,13.27,13.27,119927.0
2018-09-14 13:50:00,13.27,13.28,13.26,13.27,93851.0,13.27,13.28,13.26,13.27,93851.0
2018-09-14 14:00:00,13.28,13.28,13.25,13.26,148529.0,13.28,13.28,13.25,13.26,148529.0
2018-09-14 14:10:00,13.26,13.26,13.25,13.25,79226.0,13.26,13.26,13.25,13.25,79226.0
2018-09-14 14:20:00,13.26,13.27,13.26,13.26,44516.0,13.26,13.27,13.26,13.26,44516.0
2018-09-14 14:30:00,13.27,13.28,13.26,13.27,64581.0,13.27,13.28,13.26,13.27,64581.0
2018-09-14 14:40:00,13.27,13.27,13.26,13.27,8281.0,13.27,13.27,13.26,13.27,8281.0
2018-09-14 14:50:00,13.27,13.27,13.25,13.27,73511.0,13.27,13.27,13.25,13.27,73511.0
2018-09-14 15:00:00,13.26,13.27,13.24,13.25,119090.0,13.26,13.27,13.24,13.25,119090.0
2018-09-14 15:10:00,13.25,13.25,13.24,13.24,42438.0,13.25,13.25,13.24,13.24,42438.0
2018-09-14 15:20:00,13.24,13.25,13.24,13.24,25191.0,13.24,13.25,13.24,13.24,25191.0
2018-09-14 15:30:00,13.24,13.25,13.24,13.25,65821.0,13.24,13.25,13.24,13.25,65821.0
2018-09-14 15:40:00,13.24,13.25,13.23,13.23,266090.0,13.24,13.25,13.23,13.23,266090.0
2018-09-14 15:50:00,13.24,13.24,13.22,13.22,408308.0,13.24,13.24,13.22,13.22,408308.0
2018-09-17 09:30:00,13.33,13.36,13.33,13.35,345493.0,13.33,13.36,13.33,13.35,345493.0
2018-09-17 09:40:00,13.36,13.36,13.33,13.34,247898.0,13.36,13.36,13.33,13.34,247898.0
2018-09-17 09:50:00,13.34,13.35,13.32,13.35,238742.0,13.34,13.35,13.32,13.35,238742.0
2018-09-17 10:00:00,13.35,13.36,13.34,13.36,306124.0,13.35,13.36,13.34,13.36,306124.0
2018-09-17 10:10:00,13.36,13.39,13.36,13.38,686308.0,13.36,13.39,13.36,13.38,686308.0
2018-09-17 10:20:00,13.38,13.39,13.37,13.38,180144.0,13.38,13.39,13.37,13.38,180144.0
2018-09-17 10:30:00,13.38,13.4,13.38,13.38,211435.0,13.38,13.4,13.38,13.38,211435.0
2018-09-17 10:40:00,13.39,13.4,13.36,13.37,410362.0,13.39,13.4,13.36,13.37,410362.0
2018-09-17 10:50:00,13.36,13.37,13.35,13.36,140514.0,13.36,13.37,13.35,13.36,140514.0
2018-09-17 11:00:00,13.36,13.37,13.35,13.36,123866.0,13.36,13.37,13.35,13.36,123866.0
2018-09-17 11:10:00,13.37,13.37,13.35,13.35,156496.0,13.37,13.37,13.35,13.35,156496.0
2018-09-17 11:20:00,13.35,13.36,13.33,13.36,420182.0,13.35,13.36,13.33,13.36,420182.0
2018-09-17 11:30:00,13.36,13.36,13.35,13.35,58205.0,13.36,13.36,13.35,13.35,58205.0
2018-09-17 11:40:00,13.36,13.36,13.34,13.35,94487.0,13.36,13.36,13.34,13.35,94487.0
2018-09-17 11:50:00,13.36,13.36,13.35,13.35,24046.0,13.36,13.36,13.35,13.35,24046.0
2018-09-17 12:00:00,13.35,13.37,13.35,13.36,123667.0,13.35,13.37,13.35,13.36,123667.0
2018-09-17 12:10:00,13.36,13.36,13.35,13.36,121849.0,13.36,13.36,13.35,13.36,121849.0
2018-09-17 12:20:00,13.36,13.37,13.35,13.36,134870.0,13.36,13.37,13.35,13.36,134870.0
2018-09-17 12:30:00,13.36,13.37,13.35,13.36,129100.0,13.36,13.37,13.35,13.36,129100.0
2018-09-17 12:40:00,13.36,13.37,13.35,13.37,61931.0,13.36,13.37,13.35,13.37,61931.0
2018-09-17 12:50:00,13.37,13.37,13.34,13.36,135498.0,13.37,13.37,13.34,13.36,135498.0
2018-09-17 13:00:00,13.36,13.37,13.35,13.35,136943.0,13.36,13.37,13.35,13.35,136943.0
2018-09-17 13:10:00,13.35,13.36,13.34,13.35,97740.0,13.35,13.36,13.34,13.35,97740.0
2018-09-17 13:20:00,13.35,13.35,13.33,13.33,148453.0,13.35,13.35,13.33,13.33,148453.0
2018-09-17 13:30:00,13.33,13.34,13.32,13.33,337102.0,13.33,13.34,13.32,13.33,337102.0
2018-09-17 13:40:00,13.33,13.34,13.33,13.34,19736.0,13.33,13.34,13.33,13.34,19736.0
2018-09-17 13:50:00,13.33,13.34,13.33,13.34,35431.0,13.33,13.34,13.33,13.34,35431.0
2018-09-17 14:00:00,13.34,13.35,13.33,13.35,111388.0,13.34,13.35,13.33,13.35,111388.0
2018-09-17 14:10:00,13.35,13.35,13.34,13.35,42315.0,13.35,13.35,13.34,13.35,42315.0
2018-09-17 14:20:00,13.35,13.35,13.34,13.34,14826.0,13.35,13.35,13.34,13.34,14826.0
2018-09-17 14:30:00,13.34,13.35,13.33,13.33,42054.0,13.34,13.35,13.33,13.33,42054.0
2018-09-17 14:40:00,13.33,13.34,13.32,13.33,67923.0,13.33,13.34,13.32,13.33,67923.0
2018-09-17 14:50:00,13.33,13.34,13.32,13.32,101074.0,13.33,13.34,13.32,13.32,101074.0
2018-09-17 15:00:00,13.33,13.33,13.32,13.32,28367.0,13.33,13.33,13.32,13.32,28367.0
2018-09-17 15:10:00,13.33,13.33,13.32,13.32,75369.0,13.33,13.33,13.32,13.32,75369.0
2018-09-17 15:20:00,13.32,13.33,13.31,13.32,197425.0,13.32,13.33,13.31,13.32,197425.0
2018-09-17 15:30:00,13.32,13.33,13.31,13.33,119123.0,13.32,13.33,13.31,13.33,119123.0
2018-09-17 15:40:00,13.33,13.33,13.31,13.31,186450.0,13.33,13.33,13.31,13.31,186450.0
2018-09-17 15:50:00,13.31,13.32,13.3,13.32,302381.0,13.31,13.32,13.3,13.32,302381.0
2018-09-18 09:30:00,13.34,13.37,13.33,13.34,528352.0,13.34,13.37,13.33,13.34,528352.0
2018-09-18 09:40:00,13.35,13.36,13.33,13.33,310303.0,13.35,13.36,13.33,13.33,310303.0
2018-09-18 09:50:00,13.33,13.34,13.31,13.32,315566.0,13.33,13.34,13.31,13.32,315566.0
2018-09-18 10:00:00,13.31,13.32,13.25,13.27,366357.0,13.31,13.32,13.25,13.27,366357.0
2018-09-18 10:10:00,13.27,13.3,13.26,13.29,145545.0,13.27,13.3,13.26,13.29,145545.0
2018-09-18 10:20:00,13.3,13.3,13.28,13.29,149792.0,13.3,13.3,13.28,13.29,149792.0
2018-09-18 10:30:00,13.3,13.3,13.28,13.29,298401.0,13.3,13.3,13.28,13.29,298401.0
2018-09-18 10:40:00,13.29,13.32,13.29,13.31,265879.0,13.29,13.32,13.29,13.31,265879.0
2018-09-18 10:50:00,13.31,13.34,13.3,13.34,239073.0,13.31,13.34,13.3,13.34,239073.0
2018-09-18 11:00:00,13.34,13.34,13.31,13.32,219016.0,13.34,13.34,13.31,13.32,219016.0
2018-09-18 11:10:00,13.32,13.32,13.31,13.32,65676.0,13.32,13.32,13.31,13.32,65676.0
2018-09-18 11:20:00,13.31,13.33,13.3,13.32,176734.0,13.31,13.33,13.3,13.32,176734.0
2018-09-18 11:30:00,13.32,13.35,13.31,13.34,99123.0,13.32,13.35,13.31,13.34,99123.0
2018-09-18 11:40:00,13.35,13.35,13.34,13.34,24883.0,13.35,13.35,13.34,13.34,24883.0
2018-09-18 11:50:00,13.35,13.35,13.33,13.34,124875.0,13.35,13.35,13.33,13.34,124875.0
2018-09-18 12:00:00,13.34,13.34,13.33,13.33,36224.0,13.34,13.34,13.33,13.33,36224.0
2018-09-18 12:10:00,13.33,13.35,13.33,13.35,55427.0,13.33,13.35,13.33,13.35,55427.0
2018-09-18 12:20:00,13.35,13.35,13.32,13.32,51836.0,13.35,13.35,13.32,13.32,51836.0
2018-09-18 12:30:00,13.33,13.33,13.31,13.33,126028.0,13.33,13.33,13.31,13.33,126028.0
2018-09-18 12:40:00,13.33,13.33,13.31,13.32,50075.0,13.33,13.33,13.31,13.32,50075.0
2018-09-18 12:50:00,13.31,13.32,13.3,13.3,74412.0,13.31,13.32,13.3,13.3,74412.0
2018-09-18 13:00:00,13.3,13.32,13.3,13.32,130712.0,13.3,13.32,13.3,13.32,130712.0
2018-09-18 13:10:00,13.32,13.32,13.3,13.32,154531.0,13.32,13.32,13.3,13.32,154531.0
2018-09-18 13:20:00,13.32,13.32,13.3,13.3,45420.0,13.32,13.32,13.3,13.3,45420.0
2018-09-18 13:30:00,13.3,13.31,13.28,13.31,260702.0,13.3,13.31,13.28,13.31,260702.0
2018-09-18 13:40:00,13.31,13.32,13.3,13.31,77096.0,13.31,13.32,13.3,13.31,77096.0
2018-09-18 13:50:00,13.31,13.32,13.3,13.32,67707.0,13.31,13.32,13.3,13.32,67707.0
2018-09-18 14:00:00,13.31,13.32,13.31,13.32,47943.0,13.31,13.32,13.31,13.32,47943.0
2018-09-18 14:10:00,13.31,13.32,13.31,13.32,59476.0,13.31,13.32,13.31,13.32,59476.0
2018-09-18 14:20:00,13.31,13.32,13.31,13.32,35725.0,13.31,13.32,13.31,13.32,35725.0
2018-09-18 14:30:00,13.32,13.32,13.31,13.31,58258.0,13.32,13.32,13.31,13.31,58258.0
2018-09-18 14:40:00,13.31,13.32,13.3,13.3,77309.0,13.31,13.32,13.3,13.3,77309.0
2018-09-18 14:50:00,13.3,13.31,13.29,13.3,108506.0,13.3,13.31,13.29,13.3,108506.0
2018-09-18 15:00:00,13.3,13.3,13.29,13.29,46596.0,13.3,13.3,13.29,13.29,46596.0
2018-09-18 15:10:00,13.29,13.3,13.28,13.29,109526.0,13.29,13.3,13.28,13.29,109526.0
2018-09-18 15:20:00,13.3,13.3,13.29,13.29,89117.0,13.3,13.3,13.29,13.29,89117.0
2018-09-18 15:30:00,13.29,13.31,13.29,13.31,141240.0,13.29,13.31,13.29,13.31,141240.0
2018-09-18 15:40:00,13.31,13.31,13.3,13.31,47355.0,13.31,13.31,13.3,13.31,47355.0
2018-09-18 15:50:00,13.31,13.32,13.3,13.32,359464.0,13.31,13.32,13.3,13.32,359464.0
2018-09-19 09:30:00,13.37,13.38,13.35,13.37,561425.0,13.37,13.38,13.35,13.37,561425.0
2018-09-19 09:40:00,13.37,13.39,13.36,13.38,206534.0,13.37,13.39,13.36,13.38,206534.0
2018-09-19 09:50:00,13.38,13.38,13.34,13.37,299100.0,13.38,13.38,13.34,13.37,299100.0
2018-09-19 10:00:00,13.37,13.39,13.34,13.35,795778.0,13.37,13.39,13.34,13.35,795778.0
2018-09-19 10:10:00,13.34,13.4,13.34,13.4,696435.0,13.34,13.4,13.34,13.4,696435.0
2018-09-19 10:20:00,13.39,13.4,13.37,13.37,587846.0,13.39,13.4,13.37,13.37,587846.0
2018-09-19 10:30:00,13.38,13.4,13.37,13.4,288357.0,13.38,13.4,13.37,13.4,288357.0
2018-09-19 10:40:00,13.39,13.41,13.39,13.4,174898.0,13.39,13.41,13.39,13.4,174898.0
2018-09-19 10:50:00,13.4,13.43,13.39,13.42,277537.0,13.4,13.43,13.39,13.42,277537.0
2018-09-19 11:00:00,13.42,13.49,13.41,13.46,1083787.0,13.42,13.49,13.41,13.46,1083787.0
2018-09-19 11:10:00,13.46,13.47,13.44,13.44,383291.0,13.46,13.47,13.44,13.44,383291.0
2018-09-19 11:20:00,13.44,13.45,13.42,13.42,207619.0,13.44,13.45,13.42,13.42,207619.0
2018-09-19 11:30:00,13.43,13.44,13.42,13.44,231086.0,13.43,13.44,13.42,13.44,231086.0
2018-09-19 11:40:00,13.43,13.44,13.41,13.42,248852.0,13.43,13.44,13.41,13.42,248852.0
2018-09-19 11:50:00,13.42,13.43,13.4,13.42,242893.0,13.42,13.43,13.4,13.42,242893.0
2018-09-19 12:00:00,13.42,13.43,13.41,13.42,97560.0,13.42,13.43,13.41,13.42,97560.0
2018-09-19 12:10:00,13.42,13.43,13.41,13.42,60907.0,13.42,13.43,13.41,13.42,60907.0
2018-09-19 12:20:00,13.42,13.43,13.4,13.41,251927.0,13.42,13.43,13.4,13.41,251927.0
2018-09-19 12:30:00,13.41,13.43,13.41,13.42,113639.0,13.41,13.43,13.41,13.42,113639.0
2018-09-19 12:40:00,13.42,13.43,13.41,13.42,78530.0,13.42,13.43,13.41,13.42,78530.0
2018-09-19 12:50:00,13.42,13.43,13.41,13.42,152518.0,13.42,13.43,13.41,13.42,152518.0
2018-09-19 13:00:00,13.42,13.42,13.38,13.38,230342.0,13.42,13.42,13.38,13.38,230342.0
2018-09-19 13:10:00,13.38,13.4,13.38,13.4,243444.0,13.38,13.4,13.38,13.4,243444.0
2018-09-19 13:20:00,13.4,13.4,13.39,13.4,201035.0,13.4,13.4,13.39,13.4,201035.0
2018-09-19 13:30:00,13.4,13.41,13.39,13.41,69834.0,13.4,13.41,13.39,13.41,69834.0
2018-09-19 13:40:00,13.4,13.41,13.39,13.4,57373.0,13.4,13.41,13.39,13.4,57373.0
2018-09-19 13:50:00,13.39,13.4,13.38,13.39,75862.0,13.39,13.4,13.38,13.39,75862.0
2018-09-19 14:00:00,13.39,13.4,13.38,13.4,122038.0,13.39,13.4,13.38,13.4,122038.0
2018-09-19 14:10:00,13.4,13.41,13.39,13.4,72509.0,13.4,13.41,13.39,13.4,72509.0
2018-09-19 14:20:00,13.4,13.41,13.4,13.41,1660207.0,13.4,13.41,13.4,13.41,1660207.0
2018-09-19 14:30:00,13.41,13.41,13.4,13.4,112823.0,13.41,13.41,13.4,13.4,112823.0
2018-09-19 14:40:00,13.4,13.41,13.4,13.4,85738.0,13.4,13.41,13.4,13.4,85738.0
2018-09-19 14:50:00,13.4,13.41,13.39,13.4,653587.0,13.4,13.41,13.39,13.4,653587.0
2018-09-19 15:00:00,13.4,13.41,13.39,13.4,568096.0,13.4,13.41,13.39,13.4,568096.0
2018-09-19 15:10:00,13.4,13.41,13.4,13.41,315263.0,13.4,13.41,13.4,13.41,315263.0
2018-09-19 15:20:00,13.4,13.41,13.39,13.4,143721.0,13.4,13.41,13.39,13.4,143721.0
2018-09-19 15:30:00,13.4,13.41,13.39,13.39,444782.0,13.4,13.41,13.39,13.39,444782.0
2018-09-19 15:40:00,13.39,13.4,13.38,13.38,151647.0,13.39,13.4,13.38,13.38,151647.0
2018-09-19 15:50:00,13.39,13.4,13.38,13.39,341784.0,13.39,13.4,13.38,13.39,341784.0
2018-09-20 09:30:00,13.41,13.45,13.4,13.41,754731.0,13.41,13.45,13.4,13.41,754731.0
2018-09-20 09:40:00,13.42,13.43,13.4,13.41,222685.0,13.42,13.43,13.4,13.41,222685.0
2018-09-20 09:50:00,13.41,13.42,13.38,13.42,275322.0,13.41,13.42,13.38,13.42,275322.0
2018-09-20 10:00:00,13.42,13.45,13.41,13.44,462511.0,13.42,13.45,13.41,13.44,462511.0
2018-09-20 10:10:00,13.44,13.45,13.44,13.45,91398.0,13.44,13.45,13.44,13.45,91398.0
2018-09-20 10:20:00,13.44,13.45,13.43,13.44,298754.0,13.44,13.45,13.43,13.44,298754.0
2018-09-20 10:30:00,13.45,13.46,13.44,13.45,278712.0,13.45,13.46,13.44,13.45,278712.0
2018-09-20 10:40:00,13.45,13.46,13.44,13.44,106560.0,13.45,13.46,13.44,13.44,106560.0
2018-09-20 10:50:00,13.44,13.44,13.38,13.4,873278.0,13.44,13.44,13.38,13.4,873278.0
2018-09-20 11:00:00,13.4,13.43,13.39,13.42,122250.0,13.4,13.43,13.39,13.42,122250.0
2018-09-20 11:10:00,13.43,13.43,13.39,13.4,323480.0,13.43,13.43,13.39,13.4,323480.0
2018-09-20 11:20:00,13.41,13.41,13.38,13.38,143685.0,13.41,13.41,13.38,13.38,143685.0
2018-09-20 11:30:00,13.38,13.39,13.37,13.37,156015.0,13.38,13.39,13.37,13.37,156015.0
2018-09-20 11:40:00,13.38,13.38,13.36,13.38,320144.0,13.38,13.38,13.36,13.38,320144.0
2018-09-20 11:50:00,13.38,13.39,13.36,13.38,198088.0,13.38,13.39,13.36,13.38,198088.0
2018-09-20 12:00:00,13.37,13.4,13.37,13.39,110154.0,13.37,13.4,13.37,13.39,110154.0
2018-09-20 12:10:00,13.39,13.4,13.38,13.39,46124.0,13.39,13.4,13.38,13.39,46124.0
2018-09-20 12:20:00,13.39,13.41,13.39,13.4,72387.0,13.39,13.41,13.39,13.4,72387.0
2018-09-20 12:30:00,13.4,13.41,13.39,13.41,153748.0,13.4,13.41,13.39,13.41,153748.0
2018-09-20 12:40:00,13.41,13.42,13.4,13.41,116605.0,13.41,13.42,13.4,13.41,116605.0
2018-09-20 12:50:00,13.41,13.43,13.4,13.42,110162.0,13.41,13.43,13.4,13.42,110162.0
2018-09-20 13:00:00,13.42,13.43,13.41,13.42,209315.0,13.42,13.43,13.41,13.42,209315.0
2018-09-20 13:10:00,13.42,13.44,13.42,13.43,139781.0,13.42,13.44,13.42,13.43,139781.0
2018-09-20 13:20:00,13.42,13.43,13.41,13.43,89949.0,13.42,13.43,13.41,13.43,89949.0
2018-09-20 13:30:00,13.43,13.44,13.41,13.42,94592.0,13.43,13.44,13.41,13.42,94592.0
2018-09-20 13:40:00,13.42,13.42,13.41,13.41,135237.0,13.42,13.42,13.41,13.41,135237.0
2018-09-20 13:50:00,13.41,13.42,13.4,13.42,103740.0,13.41,13.42,13.4,13.42,103740.0
2018-09-20 14:00:00,13.42,13.42,13.4,13.41,91684.0,13.42,13.42,13.4,13.41,91684.0
2018-09-20 14:10:00,13.41,13.41,13.4,13.41,392760.0,13.41,13.41,13.4,13.41,392760.0
2018-09-20 14:20:00,13.41,13.41,13.4,13.4,37005.0,13.41,13.41,13.4,13.4,37005.0
2018-09-20 14:30:00,13.4,13.42,13.4,13.42,85737.0,13.4,13.42,13.4,13.42,85737.0
2018-09-20 14:40:00,13.42,13.42,13.41,13.42,22286.0,13.42,13.42,13.41,13.42,22286.0
2018-09-20 14:50:00,13.42,13.43,13.41,13.43,160896.0,13.42,13.43,13.41,13.43,160896.0
2018-09-20 15:00:00,13.43,13.44,13.43,13.43,132881.0,13.43,13.44,13.43,13.43,132881.0
2018-09-20 15:10:00,13.43,13.45,13.43,13.45,58676.0,13.43,13.45,13.43,13.45,58676.0
2018-09-20 15:20:00,13.44,13.45,13.44,13.45,161940.0,13.44,13.45,13.44,13.45,161940.0
2018-09-20 15:30:00,13.45,13.46,13.44,13.45,187053.0,13.45,13.46,13.44,13.45,187053.0
2018-09-20 15:40:00,13.45,13.46,13.44,13.44,115432.0,13.45,13.46,13.44,13.44,115432.0
2018-09-20 15:50:00,13.44,13.46,13.44,13.46,249014.0,13.44,13.46,13.44,13.46,249014.0
2018-09-21 09:30:00,13.34,13.39,13.32,13.38,995045.0,13.34,13.39,13.32,13.38,995045.0
2018-09-21 09:40:00,13.38,13.45,13.36,13.44,365861.0,13.38,13.45,13.36,13.44,365861.0
2018-09-21 09:50:00,13.44,13.47,13.43,13.45,539908.0,13.44,13.47,13.43,13.45,539908.0
2018-09-21 10:00:00,13.44,13.48,13.44,13.47,485762.0,13.44,13.48,13.44,13.47,485762.0
2018-09-21 10:10:00,13.46,13.49,13.45,13.45,354304.0,13.46,13.49,13.45,13.45,354304.0
2018-09-21 10:20:00,13.46,13.54,13.45,13.5,591833.0,13.46,13.54,13.45,13.5,591833.0
2018-09-21 10:30:00,13.5,13.5,13.48,13.48,268271.0,13.5,13.5,13.48,13.48,268271.0
2018-09-21 10:40:00,13.48,13.49,13.46,13.48,516847.0,13.48,13.49,13.46,13.48,516847.0
2018-09-21 10:50:00,13.48,13.5,13.46,13.49,261651.0,13.48,13.5,13.46,13.49,261651.0
2018-09-21 11:00:00,13.49,13.5,13.44,13.46,522151.0,13.49,13.5,13.44,13.46,522151.0
2018-09-21 11:10:00,13.46,13.5,13.46,13.48,260487.0,13.46,13.5,13.46,13.48,260487.0
2018-09-21 11:20:00,13.48,13.48,13.45,13.47,261692.0,13.48,13.48,13.45,13.47,261692.0
2018-09-21 11:30:00,13.46,13.48,13.46,13.47,422291.0,13.46,13.48,13.46,13.47,422291.0
2018-09-21 11:40:00,13.48,13.5,13.47,13.49,121546.0,13.48,13.5,13.47,13.49,121546.0
2018-09-21 11:50:00,13.49,13.49,13.46,13.46,110241.0,13.49,13.49,13.46,13.46,110241.0
2018-09-21 12:00:00,13.46,13.48,13.46,13.48,142344.0,13.46,13.48,13.46,13.48,142344.0
2018-09-21 12:10:00,13.48,13.5,13.47,13.5,516632.0,13.48,13.5,13.47,13.5,516632.0
2018-09-21 12:20:00,13.49,13.5,13.47,13.48,261504.0,13.49,13.5,13.47,13.48,261504.0
2018-09-21 12:30:00,13.48,13.5,13.47,13.47,998568.0,13.48,13.5,13.47,13.47,998568.0
2018-09-21 12:40:00,13.47,13.48,13.46,13.47,338589.0,13.47,13.48,13.46,13.47,338589.0
2018-09-21 12:50:00,13.47,13.48,13.46,13.47,194676.0,13.47,13.48,13.46,13.47,194676.0
2018-09-21 13:00:00,13.47,13.5,13.47,13.49,98088.0,13.47,13.5,13.47,13.49,98088.0
2018-09-21 13:10:00,13.49,13.49,13.47,13.48,36839.0,13.49,13.49,13.47,13.48,36839.0
2018-09-21 13:20:00,13.48,13.48,13.46,13.46,110950.0,13.48,13.48,13.46,13.46,110950.0
2018-09-21 13:30:00,13.46,13.47,13.44,13.45,64957.0,13.46,13.47,13.44,13.45,64957.0
2018-09-21 13:40:00,13.45,13.45,13.43,13.44,40878.0,13.45,13.45,13.43,13.44,40878.0
2018-09-21 13:50:00,13.44,13.44,13.41,13.44,135329.0,13.44,13.44,13.41,13.44,135329.0
2018-09-21 14:00:00,13.44,13.45,13.42,13.43,92268.0,13.44,13.45,13.42,13.43,92268.0
2018-09-21 14:10:00,13.42,13.43,13.42,13.42,58759.0,13.42,13.43,13.42,13.42,58759.0
2018-09-21 14:20:00,13.43,13.43,13.41,13.42,61399.0,13.43,13.43,13.41,13.42,61399.0
2018-09-21 14:30:00,13.42,13.42,13.4,13.41,92499.0,13.42,13.42,13.4,13.41,92499.0
2018-09-21 14:40:00,13.41,13.42,13.4,13.42,51580.0,13.41,13.42,13.4,13.42,51580.0
2018-09-21 14:50:00,13.41,13.42,13.4,13.42,107651.0,13.41,13.42,13.4,13.42,107651.0
2018-09-21 15:00:00,13.42,13.42,13.41,13.42,212637.0,13.42,13.42,13.41,13.42,212637.0
2018-09-21 15:10:00,13.42,13.43,13.41,13.43,102216.0,13.42,13.43,13.41,13.43,102216.0
2018-09-21 15:20:00,13.43,13.43,13.42,13.43,32312.0,13.43,13.43,13.42,13.43,32312.0
2018-09-21 15:30:00,13.42,13.43,13.42,13.43,89523.0,13.42,13.43,13.42,13.43,89523.0
2018-09-21 15:40:00,13.42,13.43,13.42,13.43,136119.0,13.42,13.43,13.42,13.43,136119.0
2018-09-21 15:50:00,13.43,13.44,13.42,13.44,300233.0,13.43,13.44,13.42,13.44,300233.0
2018-09-24 09:30:00,13.44,13.49,13.43,13.46,400919.0,13.44,13.49,13.43,13.46,400919.0
2018-09-24 09:40:00,13.47,13.48,13.43,13.45,328739.0,13.47,13.48,13.43,13.45,328739.0
2018-09-24 09:50:00,13.44,13.47,13.44,13.45,129487.0,13.44,13.47,13.44,13.45,129487.0
2018-09-24 10:00:00,13.46,13.49,13.45,13.46,211016.0,13.46,13.49,13.45,13.46,211016.0
2018-09-24 10:10:00,13.47,13.48,13.45,13.47,191503.0,13.47,13.48,13.45,13.47,191503.0
2018-09-24 10:20:00,13.47,13.49,13.47,13.48,178678.0,13.47,13.49,13.47,13.48,178678.0
2018-09-24 10:30:00,13.48,13.5,13.45,13.48,425295.0,13.48,13.5,13.45,13.48,425295.0
2018-09-24 10:40:00,13.48,13.53,13.47,13.5,552128.0,13.48,13.53,13.47,13.5,552128.0
2018-09-24 10:50:00,13.5,13.51,13.48,13.49,200150.0,13.5,13.51,13.48,13.49,200150.0
2018-09-24 11:00:00,13.48,13.5,13.47,13.49,119785.0,13.48,13.5,13.47,13.49,119785.0
2018-09-24 11:10:00,13.49,13.5,13.48,13.5,87478.0,13.49,13.5,13.48,13.5,87478.0
2018-09-24 11:20:00,13.5,13.51,13.48,13.5,146328.0,13.5,13.51,13.48,13.5,146328.0
2018-09-24 11:30:00,13.5,13.52,13.48,13.49,182255.0,13.5,13.52,13.48,13.49,182255.0
2018-09-24 11:40:00,13.49,13.51,13.47,13.47,126066.0,13.49,13.51,13.47,13.47,126066.0
2018-09-24 11:50:00,13.47,13.49,13.47,13.49,45586.0,13.47,13.49,13.47,13.49,45586.0
2018-09-24 12:00:00,13.49,13.5,13.48,13.48,96363.0,13.49,13.5,13.48,13.48,96363.0
2018-09-24 12:10:00,13.48,13.49,13.47,13.49,104706.0,13.48,13.49,13.47,13.49,104706.0
2018-09-24 12:20:00,13.49,13.49,13.47,13.48,23847.0,13.49,13.49,13.47,13.48,23847.0
2018-09-24 12:30:00,13.47,13.48,13.46,13.48,86625.0,13.47,13.48,13.46,13.48,86625.0
2018-09-24 12:40:00,13.48,13.48,13.47,13.48,40464.0,13.48,13.48,13.47,13.48,40464.0
2018-09-24 12:50:00,13.47,13.49,13.47,13.48,94531.0,13.47,13.49,13.47,13.48,94531.0
2018-09-24 13:00:00,13.48,13.48,13.46,13.47,53704.0,13.48,13.48,13.46,13.47,53704.0
2018-09-24 13:10:00,13.48,13.48,13.45,13.46,61665.0,13.48,13.48,13.45,13.46,61665.0
2018-09-24 13:20:00,13.46,13.47,13.43,13.45,330500.0,13.46,13.47,13.43,13.45,330500.0
2018-09-24 13:30:00,13.44,13.45,13.43,13.44,117066.0,13.44,13.45,13.43,13.44,117066.0
2018-09-24 13:40:00,13.44,13.45,13.43,13.45,48623.0,13.44,13.45,13.43,13.45,48623.0
2018-09-24 13:50:00,13.45,13.45,13.43,13.44,60487.0,13.45,13.45,13.43,13.44,60487.0
2018-09-24 14:00:00,13.44,13.44,13.43,13.44,24539.0,13.44,13.44,13.43,13.44,24539.0
2018-09-24 14:10:00,13.43,13.44,13.42,13.44,105373.0,13.43,13.44,13.42,13.44,105373.0
2018-09-24 14:20:00,13.44,13.44,13.42,13.43,78416.0,13.44,13.44,13.42,13.43,78416.0
2018-09-24 14:30:00,13.43,13.43,13.42,13.42,78398.0,13.43,13.43,13.42,13.42,78398.0
2018-09-24 14:40:00,13.43,13.43,13.42,13.43,26888.0,13.43,13.43,13.42,13.43,26888.0
2018-09-24 14:50:00,13.43,13.43,13.42,13.43,28673.0,13.43,13.43,13.42,13.43,28673.0
2018-09-24 15:00:00,13.43,13.43,13.42,13.43,61752.0,13.43,13.43,13.42,13.43,61752.0
2018-09-24 15:10:00,13.43,13.43,13.42,13.43,104440.0,13.43,13.43,13.42,13.43,104440.0
2018-09-24 15:20:00,13.43,13.43,13.42,13.43,38906.0,13.43,13.43,13.42,13.43,38906.0
2018-09-24 15:30:00,13.43,13.43,13.42,13.43,45230.0,13.43,13.43,13.42,13.43,45230.0
2018-09-24 15:40:00,13.43,13.43,13.41,13.42,85173.0,13.43,13.43,13.41,13.42,85173.0
2018-09-24 15:50:00,13.41,13.42,13.41,13.42,181807.0,13.41,13.42,13.41,13.42,181807.0
2018-09-25 09:30:00,13.57,13.62,13.57,13.61,483156.0,13.57,13.62,13.57,13.61,483156.0
2018-09-25 09:40:00,13.61,13.63,13.58,13.6,683177.0,13.61,13.63,13.58,13.6,683177.0
2018-09-25 09:50:00,13.6,13.61,13.59,13.6,221979.0,13.6,13.61,13.59,13.6,221979.0
2018-09-25 10:00:00,13.61,13.62,13.59,13.61,266077.0,13.61,13.62,13.59,13.61,266077.0
2018-09-25 10:10:00,13.61,13.67,13.6,13.63,483978.0,13.61,13.67,13.6,13.63,483978.0
2018-09-25 10:20:00,13.63,13.64,13.61,13.62,488314.0,13.63,13.64,13.61,13.62,488314.0
2018-09-25 10:30:00,13.63,13.65,13.62,13.65,132329.0,13.63,13.65,13.62,13.65,132329.0
2018-09-25 10:40:00,13.64,13.65,13.6,13.62,633557.0,13.64,13.65,13.6,13.62,633557.0
2018-09-25 10:50:00,13.61,13.65,13.61,13.64,272690.0,13.61,13.65,13.61,13.64,272690.0
2018-09-25 11:00:00,13.64,13.66,13.63,13.66,288543.0,13.64,13.66,13.63,13.66,288543.0
2018-09-25 11:10:00,13.66,13.69,13.66,13.67,273142.0,13.66,13.69,13.66,13.67,273142.0
2018-09-25 11:20:00,13.66,13.67,13.64,13.66,515398.0,13.66,13.67,13.64,13.66,515398.0
2018-09-25 11:30:00,13.66,13.67,13.65,13.66,159672.0,13.66,13.67,13.65,13.66,159672.0
2018-09-25 11:40:00,13.66,13.66,13.62,13.63,288272.0,13.66,13.66,13.62,13.63,288272.0
2018-09-25 11:50:00,13.63,13.64,13.62,13.63,207648.0,13.63,13.64,13.62,13.63,207648.0
2018-09-25 12:00:00,13.63,13.64,13.62,13.63,106822.0,13.63,13.64,13.62,13.63,106822.0
2018-09-25 12:10:00,13.63,13.64,13.62,13.63,78933.0,13.63,13.64,13.62,13.63,78933.0
2018-09-25 12:20:00,13.64,13.64,13.63,13.63,21422.0,13.64,13.64,13.63,13.63,21422.0
2018-09-25 12:30:00,13.63,13.64,13.62,13.62,85538.0,13.63,13.64,13.62,13.62,85538.0
2018-09-25 12:40:00,13.62,13.63,13.6,13.62,166779.0,13.62,13.63,13.6,13.62,166779.0
2018-09-25 12:50:00,13.61,13.62,13.6,13.62,130466.0,13.61,13.62,13.6,13.62,130466.0
2018-09-25 13:00:00,13.61,13.62,13.59,13.61,156609.0,13.61,13.62,13.59,13.61,156609.0
2018-09-25 13:10:00,13.61,13.61,13.58,13.59,265301.0,13.61,13.61,13.58,13.59,265301.0
2018-09-25 13:20:00,13.59,13.6,13.58,13.6,122485.0,13.59,13.6,13.58,13.6,122485.0
2018-09-25 13:30:00,13.6,13.6,13.58,13.59,91803.0,13.6,13.6,13.58,13.59,91803.0
2018-09-25 13:40:00,13.59,13.61,13.58,13.61,185078.0,13.59,13.61,13.58,13.61,185078.0
2018-09-25 13:50:00,13.61,13.62,13.6,13.62,95854.0,13.61,13.62,13.6,13.62,95854.0
2018-09-25 14:00:00,13.62,13.62,13.6,13.61,81531.0,13.62,13.62,13.6,13.61,81531.0
2018-09-25 14:10:00,13.61,13.61,13.6,13.61,85042.0,13.61,13.61,13.6,13.61,85042.0
2018-09-25 14:20:00,13.61,13.62,13.6,13.62,115073.0,13.61,13.62,13.6,13.62,115073.0
2018-09-25 14:30:00,13.62,13.62,13.61,13.61,73956.0,13.62,13.62,13.61,13.61,73956.0
2018-09-25 14:40:00,13.62,13.62,13.6,13.61,228146.0,13.62,13.62,13.6,13.61,228146.0
2018-09-25 14:50:00,13.61,13.61,13.6,13.61,47670.0,13.61,13.61,13.6,13.61,47670.0
2018-09-25 15:00:00,13.61,13.61,13.59,13.59,67568.0,13.61,13.61,13.59,13.59,67568.0
2018-09-25 15:10:00,13.6,13.6,13.59,13.6,78127.0,13.6,13.6,13.59,13.6,78127.0
2018-09-25 15:20:00,13.6,13.6,13.59,13.6,84546.0,13.6,13.6,13.59,13.6,84546.0
2018-09-25 15:30:00,13.6,13.6,13.59,13.6,96278.0,13.6,13.6,13.59,13.6,96278.0
2018-09-25 15:40:00,13.6,13.61,13.59,13.6,322568.0,13.6,13.61,13.59,13.6,322568.0
2018-09-25 15:50:00,13.61,13.61,13.58,13.6,521363.0,13.61,13.61,13.58,13.6,521363.0
2018-09-26 09:30:00,13.52,13.54,13.51,13.54,325419.0,13.52,13.54,13.51,13.54,325419.0
2018-09-26 09:40:00,13.53,13.54,13.51,13.54,179795.0,13.53,13.54,13.51,13.54,179795.0
2018-09-26 09:50:00,13.54,13.58,13.53,13.54,197463.0,13.54,13.58,13.53,13.54,197463.0
2018-09-26 10:00:00,13.54,13.55,13.51,13.53,125080.0,13.54,13.55,13.51,13.53,125080.0
2018-09-26 10:10:00,13.53,13.54,13.51,13.52,347844.0,13.53,13.54,13.51,13.52,347844.0
2018-09-26 10:20:00,13.52,13.53,13.51,13.52,245028.0,13.52,13.53,13.51,13.52,245028.0
2018-09-26 10:30:00,13.52,13.54,13.51,13.53,486490.0,13.52,13.54,13.51,13.53,486490.0
2018-09-26 10:40:00,13.53,13.55,13.52,13.54,153240.0,13.53,13.55,13.52,13.54,153240.0
2018-09-26 10:50:00,13.54,13.54,13.52,13.53,70850.0,13.54,13.54,13.52,13.53,70850.0
2018-09-26 11:00:00,13.53,13.53,13.49,13.49,280461.0,13.53,13.53,13.49,13.49,280461.0
2018-09-26 11:10:00,13.49,13.5,13.49,13.5,57597.0,13.49,13.5,13.49,13.5,57597.0
2018-09-26 11:20:00,13.49,13.51,13.49,13.51,122186.0,13.49,13.51,13.49,13.51,122186.0
2018-09-26 11:30:00,13.51,13.52,13.5,13.51,127551.0,13.51,13.52,13.5,13.51,127551.0
2018-09-26 11:40:00,13.5,13.51,13.5,13.51,58904.0,13.5,13.51,13.5,13.51,58904.0
2018-09-26 11:50:00,13.5,13.52,13.5,13.52,102240.0,13.5,13.52,13.5,13.52,102240.0
2018-09-26 12:00:00,13.52,13.53,13.51,13.53,95914.0,13.52,13.53,13.51,13.53,95914.0
2018-09-26 12:10:00,13.52,13.53,13.52,13.52,249571.0,13.52,13.53,13.52,13.52,249571.0
2018-09-26 12:20:00,13.52,13.53,13.51,13.52,56345.0,13.52,13.53,13.51,13.52,56345.0
2018-09-26 12:30:00,13.52,13.53,13.51,13.52,45567.0,13.52,13.53,13.51,13.52,45567.0
2018-09-26 12:40:00,13.52,13.54,13.51,13.53,33679.0,13.52,13.54,13.51,13.53,33679.0
2018-09-26 12:50:00,13.53,13.54,13.52,13.53,108068.0,13.53,13.54,13.52,13.53,108068.0
2018-09-26 13:00:00,13.53,13.54,13.52,13.54,96378.0,13.53,13.54,13.52,13.54,96378.0
2018-09-26 13:10:00,13.54,13.54,13.52,13.53,117846.0,13.54,13.54,13.52,13.53,117846.0
2018-09-26 13:20:00,13.52,13.53,13.5,13.51,35738.0,13.52,13.53,13.5,13.51,35738.0
2018-09-26 13:30:00,13.51,13.51,13.5,13.5,20930.0,13.51,13.51,13.5,13.5,20930.0
2018-09-26 13:40:00,13.51,13.51,13.5,13.51,25470.0,13.51,13.51,13.5,13.51,25470.0
2018-09-26 13:50:00,13.51,13.51,13.5,13.51,97914.0,13.51,13.51,13.5,13.51,97914.0
2018-09-26 14:00:00,13.52,13.6,13.5,13.55,1099365.0,13.52,13.6,13.5,13.55,1099365.0
2018-09-26 14:10:00,13.55,13.57,13.54,13.56,458169.0,13.55,13.57,13.54,13.56,458169.0
2018-09-26 14:20:00,13.56,13.57,13.51,13.53,182689.0,13.56,13.57,13.51,13.53,182689.0
2018-09-26 14:30:00,13.52,13.55,13.48,13.51,909573.0,13.52,13.55,13.48,13.51,909573.0
2018-09-26 14:40:00,13.5,13.5,13.45,13.49,852410.0,13.5,13.5,13.45,13.49,852410.0
2018-09-26 14:50:00,13.49,13.57,13.48,13.56,653847.0,13.49,13.57,13.48,13.56,653847.0
2018-09-26 15:00:00,13.57,13.57,13.51,13.55,313461.0,13.57,13.57,13.51,13.55,313461.0
2018-09-26 15:10:00,13.55,13.55,13.51,13.54,200625.0,13.55,13.55,13.51,13.54,200625.0
2018-09-26 15:20:00,13.54,13.54,13.51,13.52,101975.0,13.54,13.54,13.51,13.52,101975.0
2018-09-26 15:30:00,13.51,13.52,13.5,13.51,168237.0,13.51,13.52,13.5,13.51,168237.0
2018-09-26 15:40:00,13.52,13.52,13.49,13.49,393822.0,13.52,13.52,13.49,13.49,393822.0
2018-09-26 15:50:00,13.5,13.5,13.48,13.5,406553.0,13.5,13.5,13.48,13.5,406553.0
2018-09-27 09:30:00,13.36,13.38,13.33,13.37,386995.0,13.36,13.38,13.33,13.37,386995.0
2018-09-27 09:40:00,13.37,13.39,13.34,13.34,164716.0,13.37,13.39,13.34,13.34,164716.0
2018-09-27 09:50:00,13.35,13.36,13.34,13.35,133027.0,13.35,13.36,13.34,13.35,133027.0
2018-09-27 10:00:00,13.34,13.4,13.34,13.39,338394.0,13.34,13.4,13.34,13.39,338394.0
2018-09-27 10:10:00,13.4,13.41,13.38,13.4,242786.0,13.4,13.41,13.38,13.4,242786.0
2018-09-27 10:20:00,13.41,13.43,13.39,13.43,177534.0,13.41,13.43,13.39,13.43,177534.0
2018-09-27 10:30:00,13.43,13.43,13.39,13.39,111494.0,13.43,13.43,13.39,13.39,111494.0
2018-09-27 10:40:00,13.4,13.4,13.38,13.38,204800.0,13.4,13.4,13.38,13.38,204800.0
2018-09-27 10:50:00,13.38,13.39,13.35,13.36,449251.0,13.38,13.39,13.35,13.36,449251.0
2018-09-27 11:00:00,13.36,13.38,13.35,13.36,218079.0,13.36,13.38,13.35,13.36,218079.0
2018-09-27 11:10:00,13.37,13.37,13.35,13.37,279174.0,13.37,13.37,13.35,13.37,279174.0
2018-09-27 11:20:00,13.36,13.38,13.36,13.38,154413.0,13.36,13.38,13.36,13.38,154413.0
2018-09-27 11:30:00,13.38,13.4,13.37,13.39,269549.0,13.38,13.4,13.37,13.39,269549.0
2018-09-27 11:40:00,13.39,13.4,13.38,13.39,107496.0,13.39,13.4,13.38,13.39,107496.0
2018-09-27 11:50:00,13.4,13.4,13.39,13.4,35389.0,13.4,13.4,13.39,13.4,35389.0
2018-09-27 12:00:00,13.4,13.41,13.38,13.38,61985.0,13.4,13.41,13.38,13.38,61985.0
2018-09-27 12:10:00,13.39,13.41,13.38,13.4,49388.0,13.39,13.41,13.38,13.4,49388.0
2018-09-27 12:20:00,13.4,13.41,13.38,13.41,165213.0,13.4,13.41,13.38,13.41,165213.0
2018-09-27 12:30:00,13.4,13.41,13.39,13.4,83616.0,13.4,13.41,13.39,13.4,83616.0
2018-09-27 12:40:00,13.4,13.43,13.4,13.42,98012.0,13.4,13.43,13.4,13.42,98012.0
2018-09-27 12:50:00,13.42,13.43,13.4,13.43,225992.0,13.42,13.43,13.4,13.43,225992.0
2018-09-27 13:00:00,13.43,13.45,13.4,13.42,313984.0,13.43,13.45,13.4,13.42,313984.0
2018-09-27 13:10:00,13.42,13.43,13.41,13.41,114890.0,13.42,13.43,13.41,13.41,114890.0
2018-09-27 13:20:00,13.42,13.43,13.4,13.4,111570.0,13.42,13.43,13.4,13.4,111570.0
2018-09-27 13:30:00,13.41,13.42,13.4,13.42,70724.0,13.41,13.42,13.4,13.42,70724.0
2018-09-27 13:40:00,13.41,13.42,13.4,13.42,77606.0,13.41,13.42,13.4,13.42,77606.0
2018-09-27 13:50:00,13.42,13.43,13.41,13.43,29855.0,13.42,13.43,13.41,13.43,29855.0
2018-09-27 14:00:00,13.43,13.43,13.41,13.42,46165.0,13.43,13.43,13.41,13.42,46165.0
2018-09-27 14:10:00,13.42,13.42,13.41,13.41,34322.0,13.42,13.42,13.41,13.41,34322.0
2018-09-27 14:20:00,13.41,13.42,13.41,13.42,151712.0,13.41,13.42,13.41,13.42,151712.0
2018-09-27 14:30:00,13.41,13.42,13.41,13.41,47266.0,13.41,13.42,13.41,13.41,47266.0
2018-09-27 14:40:00,13.42,13.42,13.4,13.41,137956.0,13.42,13.42,13.4,13.41,137956.0
2018-09-27 14:50:00,13.42,13.43,13.41,13.42,49338.0,13.42,13.43,13.41,13.42,49338.0
2018-09-27 15:00:00,13.42,13.43,13.41,13.42,332913.0,13.42,13.43,13.41,13.42,332913.0
2018-09-27 15:10:00,13.42,13.42,13.4,13.42,223686.0,13.42,13.42,13.4,13.42,223686.0
2018-09-27 15:20:00,13.42,13.42,13.41,13.41,89309.0,13.42,13.42,13.41,13.41,89309.0
2018-09-27 15:30:00,13.42,13.42,13.4,13.41,112196.0,13.42,13.42,13.4,13.41,112196.0
2018-09-27 15:40:00,13.4,13.42,13.4,13.41,166237.0,13.4,13.42,13.4,13.41,166237.0
2018-09-27 15:50:00,13.42,13.42,13.4,13.4,106811.0,13.42,13.42,13.4,13.4,106811.0
2018-09-28 09:30:00,13.63,13.66,13.62,13.63,608664.0,13.63,13.66,13.62,13.63,608664.0
2018-09-28 09:40:00,13.64,13.67,13.62,13.67,321999.0,13.64,13.67,13.62,13.67,321999.0
2018-09-28 09:50:00,13.67,13.73,13.67,13.69,1741924.0,13.67,13.73,13.67,13.69,1741924.0
2018-09-28 10:00:00,13.69,13.71,13.67,13.69,427053.0,13.69,13.71,13.67,13.69,427053.0
2018-09-28 10:10:00,13.7,13.7,13.67,13.7,287173.0,13.7,13.7,13.67,13.7,287173.0
2018-09-28 10:20:00,13.71,13.72,13.69,13.7,295576.0,13.71,13.72,13.69,13.7,295576.0
2018-09-28 10:30:00,13.7,13.73,13.69,13.72,339737.0,13.7,13.73,13.69,13.72,339737.0
2018-09-28 10:40:00,13.73,13.76,13.71,13.76,491171.0,13.73,13.76,13.71,13.76,491171.0
2018-09-28 10:50:00,13.76,13.78,13.74,13.78,556027.0,13.76,13.78,13.74,13.78,556027.0
2018-09-28 11:00:00,13.78,13.79,13.76,13.79,450760.0,13.78,13.79,13.76,13.79,450760.0
2018-09-28 11:10:00,13.79,13.82,13.76,13.77,787574.0,13.79,13.82,13.76,13.77,787574.0
2018-09-28 11:20:00,13.78,13.81,13.77,13.79,504631.0,13.78,13.81,13.77,13.79,504631.0
2018-09-28 11:30:00,13.79,13.8,13.76,13.79,457818.0,13.79,13.8,13.76,13.79,457818.0
2018-09-28 11:40:00,13.8,13.81,13.79,13.8,408752.0,13.8,13.81,13.79,13.8,408752.0
2018-09-28 11:50:00,13.8,13.81,13.78,13.79,209608.0,13.8,13.81,13.78,13.79,209608.0
2018-09-28 12:00:00,13.79,13.8,13.78,13.79,387376.0,13.79,13.8,13.78,13.79,387376.0
2018-09-28 12:10:00,13.79,13.82,13.78,13.81,310035.0,13.79,13.82,13.78,13.81,310035.0
2018-09-28 12:20:00,13.81,13.81,13.79,13.79,298328.0,13.81,13.81,13.79,13.79,298328.0
2018-09-28 12:30:00,13.79,13.81,13.77,13.78,353537.0,13.79,13.81,13.77,13.78,353537.0
2018-09-28 12:40:00,13.79,13.8,13.78,13.79,227530.0,13.79,13.8,13.78,13.79,227530.0
2018-09-28 12:50:00,13.79,13.81,13.79,13.8,277334.0,13.79,13.81,13.79,13.8,277334.0
2018-09-28 13:00:00,13.8,13.81,13.79,13.8,125717.0,13.8,13.81,13.79,13.8,125717.0
2018-09-28 13:10:00,13.81,13.84,13.8,13.82,394518.0,13.81,13.84,13.8,13.82,394518.0
2018-09-28 13:20:00,13.83,13.83,13.77,13.8,564563.0,13.83,13.83,13.77,13.8,564563.0
2018-09-28 13:30:00,13.8,13.8,13.78,13.79,155118.0,13.8,13.8,13.78,13.79,155118.0
2018-09-28 13:40:00,13.8,13.81,13.78,13.8,185923.0,13.8,13.81,13.78,13.8,185923.0
2018-09-28 13:50:00,13.8,13.81,13.79,13.79,92990.0,13.8,13.81,13.79,13.79,92990.0
2018-09-28 14:00:00,13.8,13.81,13.75,13.77,317119.0,13.8,13.81,13.75,13.77,317119.0
2018-09-28 14:10:00,13.77,13.77,13.74,13.77,283864.0,13.77,13.77,13.74,13.77,283864.0
2018-09-28 14:20:00,13.77,13.77,13.74,13.75,156311.0,13.77,13.77,13.74,13.75,156311.0
2018-09-28 14:30:00,13.75,13.75,13.74,13.75,89939.0,13.75,13.75,13.74,13.75,89939.0
2018-09-28 14:40:00,13.75,13.76,13.74,13.76,98850.0,13.75,13.76,13.74,13.76,98850.0
2018-09-28 14:50:00,13.76,13.78,13.75,13.76,170171.0,13.76,13.78,13.75,13.76,170171.0
2018-09-28 15:00:00,13.76,13.78,13.75,13.76,272077.0,13.76,13.78,13.75,13.76,272077.0
2018-09-28 15:10:00,13.76,13.76,13.75,13.76,76933.0,13.76,13.76,13.75,13.76,76933.0
2018-09-28 15:20:00,13.76,13.76,13.75,13.76,69025.0,13.76,13.76,13.75,13.76,69025.0
2018-09-28 15:30:00,13.76,13.77,13.74,13.77,206564.0,13.76,13.77,13.74,13.77,206564.0
2018-09-28 15:40:00,13.77,13.77,13.74,13.75,302482.0,13.77,13.77,13.74,13.75,302482.0
2018-09-28 15:50:00,13.75,13.75,13.74,13.74,763700.0,13.75,13.75,13.74,13.74,763700.0
2018-10-01 09:30:00,13.53,13.57,13.52,13.57,810282.0,13.53,13.57,13.52,13.57,810282.0
2018-10-01 09:40:00,13.57,13.58,13.55,13.57,367157.0,13.57,13.58,13.55,13.57,367157.0
2018-10-01 09:50:00,13.57,13.58,13.55,13.56,354078.0,13.57,13.58,13.55,13.56,354078.0
2018-10-01 10:00:00,13.56,13.6,13.54,13.55,466985.0,13.56,13.6,13.54,13.55,466985.0
2018-10-01 10:10:00,13.54,13.57,13.52,13.54,634521.0,13.54,13.57,13.52,13.54,634521.0
2018-10-01 10:20:00,13.54,13.56,13.53,13.54,488713.0,13.54,13.56,13.53,13.54,488713.0
2018-10-01 10:30:00,13.54,13.54,13.51,13.52,706233.0,13.54,13.54,13.51,13.52,706233.0
2018-10-01 10:40:00,13.52,13.56,13.51,13.55,226828.0,13.52,13.56,13.51,13.55,226828.0
2018-10-01 10:50:00,13.55,13.56,13.54,13.56,245234.0,13.55,13.56,13.54,13.56,245234.0
2018-10-01 11:00:00,13.56,13.57,13.54,13.57,129420.0,13.56,13.57,13.54,13.57,129420.0
2018-10-01 11:10:00,13.57,13.58,13.54,13.54,240525.0,13.57,13.58,13.54,13.54,240525.0
2018-10-01 11:20:00,13.54,13.55,13.53,13.55,338507.0,13.54,13.55,13.53,13.55,338507.0
2018-10-01 11:30:00,13.54,13.59,13.53,13.58,306569.0,13.54,13.59,13.53,13.58,306569.0
2018-10-01 11:40:00,13.59,13.6,13.57,13.59,132252.0,13.59,13.6,13.57,13.59,132252.0
2018-10-01 11:50:00,13.6,13.62,13.59,13.59,228770.0,13.6,13.62,13.59,13.59,228770.0
2018-10-01 12:00:00,13.6,13.61,13.59,13.6,64270.0,13.6,13.61,13.59,13.6,64270.0
2018-10-01 12:10:00,13.6,13.61,13.59,13.59,124703.0,13.6,13.61,13.59,13.59,124703.0
2018-10-01 12:20:00,13.59,13.6,13.57,13.59,123955.0,13.59,13.6,13.57,13.59,123955.0
2018-10-01 12:30:00,13.59,13.63,13.58,13.62,281578.0,13.59,13.63,13.58,13.62,281578.0
2018-10-01 12:40:00,13.62,13.63,13.61,13.62,94021.0,13.62,13.63,13.61,13.62,94021.0
2018-10-01 12:50:00,13.62,13.62,13.6,13.62,250664.0,13.62,13.62,13.6,13.62,250664.0
2018-10-01 13:00:00,13.62,13.64,13.61,13.63,71848.0,13.62,13.64,13.61,13.63,71848.0
2018-10-01 13:10:00,13.63,13.64,13.61,13.64,96198.0,13.63,13.64,13.61,13.64,96198.0
2018-10-01 13:20:00,13.63,13.64,13.59,13.6,342927.0,13.63,13.64,13.59,13.6,342927.0
2018-10-01 13:30:00,13.6,13.61,13.59,13.6,91309.0,13.6,13.61,13.59,13.6,91309.0
2018-10-01 13:40:00,13.6,13.62,13.6,13.61,25525.0,13.6,13.62,13.6,13.61,25525.0
2018-10-01 13:50:00,13.62,13.62,13.61,13.62,9670.0,13.62,13.62,13.61,13.62,9670.0
2018-10-01 14:00:00,13.62,13.62,13.61,13.62,24301.0,13.62,13.62,13.61,13.62,24301.0
2018-10-01 14:10:00,13.62,13.62,13.61,13.61,41203.0,13.62,13.62,13.61,13.61,41203.0
2018-10-01 14:20:00,13.62,13.62,13.61,13.62,70619.0,13.62,13.62,13.61,13.62,70619.0
2018-10-01 14:30:00,13.63,13.64,13.62,13.63,48054.0,13.63,13.64,13.62,13.63,48054.0
2018-10-01 14:40:00,13.63,13.64,13.63,13.63,24174.0,13.63,13.64,13.63,13.63,24174.0
2018-10-01 14:50:00,13.64,13.64,13.62,13.63,139043.0,13.64,13.64,13.62,13.63,139043.0
2018-10-01 15:00:00,13.64,13.65,13.63,13.64,97642.0,13.64,13.65,13.63,13.64,97642.0
2018-10-01 15:10:00,13.63,13.64,13.63,13.63,68399.0,13.63,13.64,13.63,13.63,68399.0
2018-10-01 15:20:00,13.64,13.64,13.63,13.63,68015.0,13.64,13.64,13.63,13.63,68015.0
2018-10-01 15:30:00,13.63,13.64,13.62,13.63,158715.0,13.63,13.64,13.62,13.63,158715.0
2018-10-01 15:40:00,13.63,13.64,13.62,13.62,103157.0,13.63,13.64,13.62,13.62,103157.0
2018-10-01 15:50:00,13.63,13.63,13.61,13.63,570710.0,13.63,13.63,13.61,13.63,570710.0
2018-10-02 09:30:00,13.9,13.95,13.89,13.93,1573096.0,13.9,13.95,13.89,13.93,1573096.0
2018-10-02 09:40:00,13.93,13.96,13.92,13.94,1656769.0,13.93,13.96,13.92,13.94,1656769.0
2018-10-02 09:50:00,13.94,13.99,13.93,13.96,1424968.0,13.94,13.99,13.93,13.96,1424968.0
2018-10-02 10:00:00,13.97,14.0,13.96,13.98,742812.0,13.97,14.0,13.96,13.98,742812.0
2018-10-02 10:10:00,13.98,14.0,13.97,13.99,696189.0,13.98,14.0,13.97,13.99,696189.0
2018-10-02 10:20:00,13.99,14.01,13.98,14.0,616936.0,13.99,14.01,13.98,14.0,616936.0
2018-10-02 10:30:00,14.0,14.01,13.94,13.94,348810.0,14.0,14.01,13.94,13.94,348810.0
2018-10-02 10:40:00,13.95,13.98,13.93,13.96,815050.0,13.95,13.98,13.93,13.96,815050.0
2018-10-02 10:50:00,13.97,14.01,13.96,14.0,246632.0,13.97,14.01,13.96,14.0,246632.0
2018-10-02 11:00:00,14.01,14.02,13.96,13.97,479905.0,14.01,14.02,13.96,13.97,479905.0
2018-10-02 11:10:00,13.97,13.98,13.95,13.97,425100.0,13.97,13.98,13.95,13.97,425100.0
2018-10-02 11:20:00,13.97,14.01,13.94,13.95,488736.0,13.97,14.01,13.94,13.95,488736.0
2018-10-02 11:30:00,13.95,13.96,13.91,13.91,1212939.0,13.95,13.96,13.91,13.91,1212939.0
2018-10-02 11:40:00,13.91,13.94,13.9,13.94,313877.0,13.91,13.94,13.9,13.94,313877.0
2018-10-02 11:50:00,13.93,13.94,13.86,13.87,1122192.0,13.93,13.94,13.86,13.87,1122192.0
2018-10-02 12:00:00,13.87,13.88,13.8,13.88,1556316.0,13.87,13.88,13.8,13.88,1556316.0
2018-10-02 12:10:00,13.88,13.9,13.85,13.87,688721.0,13.88,13.9,13.85,13.87,688721.0
2018-10-02 12:20:00,13.87,13.89,13.86,13.87,254260.0,13.87,13.89,13.86,13.87,254260.0
2018-10-02 12:30:00,13.86,13.88,13.84,13.84,218315.0,13.86,13.88,13.84,13.84,218315.0
2018-10-02 12:40:00,13.84,13.84,13.79,13.82,937025.0,13.84,13.84,13.79,13.82,937025.0
2018-10-02 12:50:00,13.83,13.83,13.81,13.82,169316.0,13.83,13.83,13.81,13.82,169316.0
2018-10-02 13:00:00,13.82,13.83,13.79,13.8,179264.0,13.82,13.83,13.79,13.8,179264.0
2018-10-02 13:10:00,13.81,13.82,13.79,13.79,185656.0,13.81,13.82,13.79,13.79,185656.0
2018-10-02 13:20:00,13.79,13.8,13.77,13.78,443921.0,13.79,13.8,13.77,13.78,443921.0
2018-10-02 13:30:00,13.78,13.8,13.77,13.78,278507.0,13.78,13.8,13.77,13.78,278507.0
2018-10-02 13:40:00,13.78,13.79,13.76,13.77,185291.0,13.78,13.79,13.76,13.77,185291.0
2018-10-02 13:50:00,13.76,13.79,13.76,13.77,321545.0,13.76,13.79,13.76,13.77,321545.0
2018-10-02 14:00:00,13.77,13.8,13.76,13.79,173242.0,13.77,13.8,13.76,13.79,173242.0
2018-10-02 14:10:00,13.79,13.81,13.78,13.8,169235.0,13.79,13.81,13.78,13.8,169235.0
2018-10-02 14:20:00,13.8,13.82,13.8,13.82,146925.0,13.8,13.82,13.8,13.82,146925.0
2018-10-02 14:30:00,13.81,13.82,13.8,13.81,219067.0,13.81,13.82,13.8,13.81,219067.0
2018-10-02 14:40:00,13.81,13.81,13.8,13.8,98046.0,13.81,13.81,13.8,13.8,98046.0
2018-10-02 14:50:00,13.8,13.81,13.79,13.8,114182.0,13.8,13.81,13.79,13.8,114182.0
2018-10-02 15:00:00,13.8,13.8,13.78,13.79,164990.0,13.8,13.8,13.78,13.79,164990.0
2018-10-02 15:10:00,13.79,13.8,13.78,13.79,139192.0,13.79,13.8,13.78,13.79,139192.0
2018-10-02 15:20:00,13.79,13.8,13.78,13.79,71250.0,13.79,13.8,13.78,13.79,71250.0
2018-10-02 15:30:00,13.79,13.81,13.78,13.79,95643.0,13.79,13.81,13.78,13.79,95643.0
2018-10-02 15:40:00,13.79,13.82,13.78,13.81,382478.0,13.79,13.82,13.78,13.81,382478.0
2018-10-02 15:50:00,13.81,13.81,13.78,13.79,526901.0,13.81,13.81,13.78,13.79,526901.0
2018-10-03 09:30:00,13.84,13.88,13.83,13.86,849579.0,13.84,13.88,13.83,13.86,849579.0
2018-10-03 09:40:00,13.86,13.87,13.83,13.83,324401.0,13.86,13.87,13.83,13.83,324401.0
2018-10-03 09:50:00,13.84,13.85,13.82,13.84,358139.0,13.84,13.85,13.82,13.84,358139.0
2018-10-03 10:00:00,13.83,13.86,13.8,13.86,1036342.0,13.83,13.86,13.8,13.86,1036342.0
2018-10-03 10:10:00,13.86,13.89,13.84,13.88,508344.0,13.86,13.89,13.84,13.88,508344.0
2018-10-03 10:20:00,13.88,13.89,13.86,13.88,168099.0,13.88,13.89,13.86,13.88,168099.0
2018-10-03 10:30:00,13.87,13.87,13.83,13.85,320934.0,13.87,13.87,13.83,13.85,320934.0
2018-10-03 10:40:00,13.85,13.86,13.82,13.85,292896.0,13.85,13.86,13.82,13.85,292896.0
2018-10-03 10:50:00,13.85,13.87,13.84,13.84,462854.0,13.85,13.87,13.84,13.84,462854.0
2018-10-03 11:00:00,13.85,13.87,13.84,13.86,91337.0,13.85,13.87,13.84,13.86,91337.0
2018-10-03 11:10:00,13.85,13.86,13.82,13.82,125289.0,13.85,13.86,13.82,13.82,125289.0
2018-10-03 11:20:00,13.82,13.83,13.77,13.79,570570.0,13.82,13.83,13.77,13.79,570570.0
2018-10-03 11:30:00,13.78,13.8,13.77,13.79,180573.0,13.78,13.8,13.77,13.79,180573.0
2018-10-03 11:40:00,13.79,13.81,13.78,13.81,134234.0,13.79,13.81,13.78,13.81,134234.0
2018-10-03 11:50:00,13.81,13.82,13.79,13.82,169140.0,13.81,13.82,13.79,13.82,169140.0
2018-10-03 12:00:00,13.82,13.83,13.8,13.8,132814.0,13.82,13.83,13.8,13.8,132814.0
2018-10-03 12:10:00,13.8,13.82,13.8,13.8,136544.0,13.8,13.82,13.8,13.8,136544.0
2018-10-03 12:20:00,13.8,13.81,13.79,13.8,102581.0,13.8,13.81,13.79,13.8,102581.0
2018-10-03 12:30:00,13.8,13.81,13.79,13.8,63446.0,13.8,13.81,13.79,13.8,63446.0
2018-10-03 12:40:00,13.79,13.81,13.78,13.79,72349.0,13.79,13.81,13.78,13.79,72349.0
2018-10-03 12:50:00,13.78,13.79,13.76,13.78,77556.0,13.78,13.79,13.76,13.78,77556.0
2018-10-03 13:00:00,13.77,13.8,13.77,13.79,128106.0,13.77,13.8,13.77,13.79,128106.0
2018-10-03 13:10:00,13.79,13.8,13.75,13.76,84492.0,13.79,13.8,13.75,13.76,84492.0
2018-10-03 13:20:00,13.75,13.79,13.75,13.78,220606.0,13.75,13.79,13.75,13.78,220606.0
2018-10-03 13:30:00,13.79,13.81,13.78,13.8,175969.0,13.79,13.81,13.78,13.8,175969.0
2018-10-03 13:40:00,13.8,13.8,13.78,13.8,84839.0,13.8,13.8,13.78,13.8,84839.0
2018-10-03 13:50:00,13.8,13.8,13.78,13.79,68767.0,13.8,13.8,13.78,13.79,68767.0
2018-10-03 14:00:00,13.78,13.78,13.76,13.76,139325.0,13.78,13.78,13.76,13.76,139325.0
2018-10-03 14:10:00,13.76,13.77,13.75,13.75,68736.0,13.76,13.77,13.75,13.75,68736.0
2018-10-03 14:20:00,13.76,13.76,13.74,13.75,107845.0,13.76,13.76,13.74,13.75,107845.0
2018-10-03 14:30:00,13.75,13.77,13.74,13.76,97898.0,13.75,13.77,13.74,13.76,97898.0
2018-10-03 14:40:00,13.76,13.77,13.75,13.77,147956.0,13.76,13.77,13.75,13.77,147956.0
2018-10-03 14:50:00,13.76,13.77,13.75,13.77,155189.0,13.76,13.77,13.75,13.77,155189.0
2018-10-03 15:00:00,13.77,13.77,13.75,13.76,67701.0,13.77,13.77,13.75,13.76,67701.0
2018-10-03 15:10:00,13.76,13.76,13.75,13.76,22347.0,13.76,13.76,13.75,13.76,22347.0
2018-10-03 15:20:00,13.76,13.76,13.75,13.75,34091.0,13.76,13.76,13.75,13.75,34091.0
2018-10-03 15:30:00,13.75,13.76,13.75,13.75,43818.0,13.75,13.76,13.75,13.75,43818.0
2018-10-03 15:40:00,13.75,13.76,13.75,13.76,87390.0,13.75,13.76,13.75,13.76,87390.0
2018-10-03 15:50:00,13.75,13.78,13.75,13.77,355828.0,13.75,13.78,13.75,13.77,355828.0
2018-10-04 09:30:00,13.85,13.87,13.82,13.86,347386.0,13.85,13.87,13.82,13.86,347386.0
2018-10-04 09:40:00,13.86,13.87,13.83,13.85,254009.0,13.86,13.87,13.83,13.85,254009.0
2018-10-04 09:50:00,13.84,13.85,13.8,13.8,407952.0,13.84,13.85,13.8,13.8,407952.0
2018-10-04 10:00:00,13.8,13.83,13.77,13.82,569133.0,13.8,13.83,13.77,13.82,569133.0
2018-10-04 10:10:00,13.82,13.86,13.82,13.85,485422.0,13.82,13.86,13.82,13.85,485422.0
2018-10-04 10:20:00,13.85,13.87,13.82,13.84,367426.0,13.85,13.87,13.82,13.84,367426.0
2018-10-04 10:30:00,13.84,13.85,13.81,13.82,421512.0,13.84,13.85,13.81,13.82,421512.0
2018-10-04 10:40:00,13.81,13.82,13.79,13.81,399698.0,13.81,13.82,13.79,13.81,399698.0
2018-10-04 10:50:00,13.81,13.82,13.79,13.8,102090.0,13.81,13.82,13.79,13.8,102090.0
2018-10-04 11:00:00,13.8,13.83,13.79,13.79,494177.0,13.8,13.83,13.79,13.79,494177.0
2018-10-04 11:10:00,13.8,13.82,13.78,13.79,201590.0,13.8,13.82,13.78,13.79,201590.0
2018-10-04 11:20:00,13.79,13.8,13.75,13.76,254049.0,13.79,13.8,13.75,13.76,254049.0
2018-10-04 11:30:00,13.75,13.76,13.74,13.75,498981.0,13.75,13.76,13.74,13.75,498981.0
2018-10-04 11:40:00,13.75,13.76,13.73,13.75,206304.0,13.75,13.76,13.73,13.75,206304.0
2018-10-04 11:50:00,13.75,13.75,13.73,13.74,119227.0,13.75,13.75,13.73,13.74,119227.0
2018-10-04 12:00:00,13.73,13.75,13.73,13.74,108653.0,13.73,13.75,13.73,13.74,108653.0
2018-10-04 12:10:00,13.74,13.75,13.69,13.69,547747.0,13.74,13.75,13.69,13.69,547747.0
2018-10-04 12:20:00,13.69,13.71,13.68,13.69,218006.0,13.69,13.71,13.68,13.69,218006.0
2018-10-04 12:30:00,13.69,13.7,13.66,13.69,176403.0,13.69,13.7,13.66,13.69,176403.0
2018-10-04 12:40:00,13.69,13.71,13.69,13.71,266694.0,13.69,13.71,13.69,13.71,266694.0
2018-10-04 12:50:00,13.71,13.71,13.68,13.7,58886.0,13.71,13.71,13.68,13.7,58886.0
2018-10-04 13:00:00,13.7,13.7,13.67,13.69,99015.0,13.7,13.7,13.67,13.69,99015.0
2018-10-04 13:10:00,13.69,13.7,13.68,13.7,111724.0,13.69,13.7,13.68,13.7,111724.0
2018-10-04 13:20:00,13.7,13.71,13.68,13.7,233050.0,13.7,13.71,13.68,13.7,233050.0
2018-10-04 13:30:00,13.7,13.7,13.69,13.7,44367.0,13.7,13.7,13.69,13.7,44367.0
2018-10-04 13:40:00,13.7,13.71,13.68,13.69,92812.0,13.7,13.71,13.68,13.69,92812.0
2018-10-04 13:50:00,13.69,13.71,13.68,13.7,54360.0,13.69,13.71,13.68,13.7,54360.0
2018-10-04 14:00:00,13.71,13.71,13.68,13.69,57514.0,13.71,13.71,13.68,13.69,57514.0
2018-10-04 14:10:00,13.69,13.69,13.66,13.66,39118.0,13.69,13.69,13.66,13.66,39118.0
2018-10-04 14:20:00,13.67,13.68,13.66,13.68,90568.0,13.67,13.68,13.66,13.68,90568.0
2018-10-04 14:30:00,13.67,13.69,13.67,13.68,194237.0,13.67,13.69,13.67,13.68,194237.0
2018-10-04 14:40:00,13.69,13.69,13.66,13.68,239308.0,13.69,13.69,13.66,13.68,239308.0
2018-10-04 14:50:00,13.69,13.7,13.68,13.7,75502.0,13.69,13.7,13.68,13.7,75502.0
2018-10-04 15:00:00,13.69,13.7,13.69,13.7,20900.0,13.69,13.7,13.69,13.7,20900.0
2018-10-04 15:10:00,13.7,13.71,13.69,13.7,43795.0,13.7,13.71,13.69,13.7,43795.0
2018-10-04 15:20:00,13.7,13.71,13.69,13.69,70902.0,13.7,13.71,13.69,13.69,70902.0
2018-10-04 15:30:00,13.7,13.7,13.68,13.7,125690.0,13.7,13.7,13.68,13.7,125690.0
2018-10-04 15:40:00,13.7,13.71,13.69,13.71,80532.0,13.7,13.71,13.69,13.71,80532.0
2018-10-04 15:50:00,13.7,13.71,13.7,13.71,144968.0,13.7,13.71,13.7,13.71,144968.0
2018-10-05 09:30:00,13.81,13.81,13.77,13.78,488145.0,13.81,13.81,13.77,13.78,488145.0
2018-10-05 09:40:00,13.78,13.81,13.77,13.8,306322.0,13.78,13.81,13.77,13.8,306322.0
2018-10-05 09:50:00,13.81,13.83,13.78,13.8,255281.0,13.81,13.83,13.78,13.8,255281.0
2018-10-05 10:00:00,13.8,13.82,13.78,13.79,150172.0,13.8,13.82,13.78,13.79,150172.0
2018-10-05 10:10:00,13.8,13.8,13.74,13.75,369121.0,13.8,13.8,13.74,13.75,369121.0
2018-10-05 10:20:00,13.74,13.76,13.72,13.74,562222.0,13.74,13.76,13.72,13.74,562222.0
2018-10-05 10:30:00,13.74,13.78,13.74,13.77,340926.0,13.74,13.78,13.74,13.77,340926.0
2018-10-05 10:40:00,13.78,13.79,13.74,13.76,165562.0,13.78,13.79,13.74,13.76,165562.0
2018-10-05 10:50:00,13.76,13.79,13.75,13.75,467545.0,13.76,13.79,13.75,13.75,467545.0
2018-10-05 11:00:00,13.75,13.77,13.73,13.76,290502.0,13.75,13.77,13.73,13.76,290502.0
2018-10-05 11:10:00,13.76,13.77,13.74,13.76,179024.0,13.76,13.77,13.74,13.76,179024.0
2018-10-05 11:20:00,13.75,13.76,13.73,13.74,225541.0,13.75,13.76,13.73,13.74,225541.0
2018-10-05 11:30:00,13.75,13.75,13.72,13.73,324446.0,13.75,13.75,13.72,13.73,324446.0
2018-10-05 11:40:00,13.74,13.74,13.72,13.72,186204.0,13.74,13.74,13.72,13.72,186204.0
2018-10-05 11:50:00,13.72,13.75,13.7,13.72,162860.0,13.72,13.75,13.7,13.72,162860.0
2018-10-05 12:00:00,13.71,13.73,13.71,13.73,105332.0,13.71,13.73,13.71,13.73,105332.0
2018-10-05 12:10:00,13.73,13.75,13.72,13.75,60599.0,13.73,13.75,13.72,13.75,60599.0
2018-10-05 12:20:00,13.74,13.74,13.72,13.73,87831.0,13.74,13.74,13.72,13.73,87831.0
2018-10-05 12:30:00,13.72,13.73,13.71,13.72,154779.0,13.72,13.73,13.71,13.72,154779.0
2018-10-05 12:40:00,13.72,13.72,13.7,13.71,91110.0,13.72,13.72,13.7,13.71,91110.0
2018-10-05 12:50:00,13.71,13.73,13.7,13.73,65262.0,13.71,13.73,13.7,13.73,65262.0
2018-10-05 13:00:00,13.72,13.74,13.71,13.73,49405.0,13.72,13.74,13.71,13.73,49405.0
2018-10-05 13:10:00,13.73,13.74,13.72,13.73,35774.0,13.73,13.74,13.72,13.73,35774.0
2018-10-05 13:20:00,13.73,13.75,13.72,13.74,177565.0,13.73,13.75,13.72,13.74,177565.0
2018-10-05 13:30:00,13.74,13.74,13.73,13.74,25468.0,13.74,13.74,13.73,13.74,25468.0
2018-10-05 13:40:00,13.73,13.76,13.73,13.75,52273.0,13.73,13.76,13.73,13.75,52273.0
2018-10-05 13:50:00,13.76,13.76,13.74,13.75,69704.0,13.76,13.76,13.74,13.75,69704.0
2018-10-05 14:00:00,13.75,13.75,13.74,13.75,91745.0,13.75,13.75,13.74,13.75,91745.0
2018-10-05 14:10:00,13.74,13.76,13.73,13.76,94501.0,13.74,13.76,13.73,13.76,94501.0
2018-10-05 14:20:00,13.76,13.76,13.74,13.75,91597.0,13.76,13.76,13.74,13.75,91597.0
2018-10-05 14:30:00,13.75,13.76,13.74,13.75,70989.0,13.75,13.76,13.74,13.75,70989.0
2018-10-05 14:40:00,13.75,13.77,13.74,13.76,113710.0,13.75,13.77,13.74,13.76,113710.0
2018-10-05 14:50:00,13.75,13.77,13.74,13.77,286183.0,13.75,13.77,13.74,13.77,286183.0
2018-10-05 15:00:00,13.76,13.78,13.76,13.78,55929.0,13.76,13.78,13.76,13.78,55929.0
2018-10-05 15:10:00,13.78,13.78,13.76,13.77,53182.0,13.78,13.78,13.76,13.77,53182.0
2018-10-05 15:20:00,13.77,13.78,13.76,13.77,72794.0,13.77,13.78,13.76,13.77,72794.0
2018-10-05 15:30:00,13.77,13.77,13.75,13.75,104352.0,13.77,13.77,13.75,13.75,104352.0
2018-10-05 15:40:00,13.75,13.76,13.75,13.76,193714.0,13.75,13.76,13.75,13.76,193714.0
2018-10-05 15:50:00,13.76,13.76,13.75,13.75,188031.0,13.76,13.76,13.75,13.75,188031.0
2018-10-08 09:30:00,13.46,13.47,13.44,13.46,1310445.0,13.46,13.47,13.44,13.46,1310445.0
2018-10-08 09:40:00,13.45,13.48,13.44,13.47,326376.0,13.45,13.48,13.44,13.47,326376.0
2018-10-08 09:50:00,13.47,13.48,13.45,13.46,249674.0,13.47,13.48,13.45,13.46,249674.0
2018-10-08 10:00:00,13.46,13.5,13.45,13.48,581054.0,13.46,13.5,13.45,13.48,581054.0
2018-10-08 10:10:00,13.48,13.5,13.47,13.48,241006.0,13.48,13.5,13.47,13.48,241006.0
2018-10-08 10:20:00,13.48,13.48,13.44,13.45,459320.0,13.48,13.48,13.44,13.45,459320.0
2018-10-08 10:30:00,13.44,13.46,13.41,13.43,333863.0,13.44,13.46,13.41,13.43,333863.0
2018-10-08 10:40:00,13.43,13.44,13.41,13.42,130287.0,13.43,13.44,13.41,13.42,130287.0
2018-10-08 10:50:00,13.43,13.43,13.41,13.42,196284.0,13.43,13.43,13.41,13.42,196284.0
2018-10-08 11:00:00,13.42,13.44,13.4,13.43,246563.0,13.42,13.44,13.4,13.43,246563.0
2018-10-08 11:10:00,13.42,13.44,13.42,13.44,216744.0,13.42,13.44,13.42,13.44,216744.0
2018-10-08 11:20:00,13.44,13.44,13.41,13.42,390114.0,13.44,13.44,13.41,13.42,390114.0
2018-10-08 11:30:00,13.42,13.44,13.41,13.44,196164.0,13.42,13.44,13.41,13.44,196164.0
2018-10-08 11:40:00,13.44,13.44,13.42,13.42,95724.0,13.44,13.44,13.42,13.42,95724.0
2018-10-08 11:50:00,13.42,13.44,13.41,13.42,210960.0,13.42,13.44,13.41,13.42,210960.0
2018-10-08 12:00:00,13.42,13.43,13.42,13.43,30423.0,13.42,13.43,13.42,13.43,30423.0
2018-10-08 12:10:00,13.43,13.44,13.42,13.44,75052.0,13.43,13.44,13.42,13.44,75052.0
2018-10-08 12:20:00,13.44,13.45,13.42,13.44,126852.0,13.44,13.45,13.42,13.44,126852.0
2018-10-08 12:30:00,13.44,13.45,13.43,13.45,78483.0,13.44,13.45,13.43,13.45,78483.0
2018-10-08 12:40:00,13.44,13.45,13.44,13.45,33981.0,13.44,13.45,13.44,13.45,33981.0
2018-10-08 12:50:00,13.45,13.46,13.44,13.45,71222.0,13.45,13.46,13.44,13.45,71222.0
2018-10-08 13:00:00,13.45,13.46,13.44,13.45,82064.0,13.45,13.46,13.44,13.45,82064.0
2018-10-08 13:10:00,13.45,13.46,13.44,13.46,159834.0,13.45,13.46,13.44,13.46,159834.0
2018-10-08 13:20:00,13.45,13.46,13.44,13.45,333899.0,13.45,13.46,13.44,13.45,333899.0
2018-10-08 13:30:00,13.45,13.48,13.44,13.48,366755.0,13.45,13.48,13.44,13.48,366755.0
2018-10-08 13:40:00,13.47,13.48,13.46,13.48,131842.0,13.47,13.48,13.46,13.48,131842.0
2018-10-08 13:50:00,13.48,13.49,13.47,13.49,86744.0,13.48,13.49,13.47,13.49,86744.0
2018-10-08 14:00:00,13.49,13.5,13.47,13.49,99776.0,13.49,13.5,13.47,13.49,99776.0
2018-10-08 14:10:00,13.49,13.5,13.48,13.5,133147.0,13.49,13.5,13.48,13.5,133147.0
2018-10-08 14:20:00,13.49,13.5,13.49,13.5,71949.0,13.49,13.5,13.49,13.5,71949.0
2018-10-08 14:30:00,13.5,13.51,13.49,13.51,76094.0,13.5,13.51,13.49,13.51,76094.0
2018-10-08 14:40:00,13.51,13.51,13.5,13.51,15322.0,13.51,13.51,13.5,13.51,15322.0
2018-10-08 14:50:00,13.51,13.51,13.5,13.51,112543.0,13.51,13.51,13.5,13.51,112543.0
2018-10-08 15:00:00,13.51,13.51,13.5,13.51,39037.0,13.51,13.51,13.5,13.51,39037.0
2018-10-08 15:10:00,13.51,13.51,13.5,13.51,72339.0,13.51,13.51,13.5,13.51,72339.0
2018-10-08 15:20:00,13.51,13.51,13.5,13.51,61365.0,13.51,13.51,13.5,13.51,61365.0
2018-10-08 15:30:00,13.51,13.51,13.5,13.5,325313.0,13.51,13.51,13.5,13.5,325313.0
2018-10-08 15:40:00,13.51,13.52,13.5,13.52,163911.0,13.51,13.52,13.5,13.52,163911.0
2018-10-08 15:50:00,13.51,13.53,13.5,13.52,629560.0,13.51,13.53,13.5,13.52,629560.0
2018-10-09 09:30:00,13.48,13.48,13.45,13.46,192845.0,13.48,13.48,13.45,13.46,192845.0
2018-10-09 09:40:00,13.46,13.46,13.4,13.43,314057.0,13.46,13.46,13.4,13.43,314057.0
2018-10-09 09:50:00,13.43,13.46,13.42,13.45,157492.0,13.43,13.46,13.42,13.45,157492.0
2018-10-09 10:00:00,13.45,13.49,13.45,13.47,234765.0,13.45,13.49,13.45,13.47,234765.0
2018-10-09 10:10:00,13.47,13.5,13.47,13.5,94238.0,13.47,13.5,13.47,13.5,94238.0
2018-10-09 10:20:00,13.5,13.53,13.49,13.51,839525.0,13.5,13.53,13.49,13.51,839525.0
2018-10-09 10:30:00,13.51,13.53,13.51,13.52,294809.0,13.51,13.53,13.51,13.52,294809.0
2018-10-09 10:40:00,13.52,13.53,13.5,13.51,159820.0,13.52,13.53,13.5,13.51,159820.0
2018-10-09 10:50:00,13.51,13.52,13.49,13.5,127920.0,13.51,13.52,13.49,13.5,127920.0
2018-10-09 11:00:00,13.5,13.51,13.48,13.49,120970.0,13.5,13.51,13.48,13.49,120970.0
2018-10-09 11:10:00,13.49,13.51,13.48,13.5,111526.0,13.49,13.51,13.48,13.5,111526.0
2018-10-09 11:20:00,13.51,13.54,13.5,13.52,302328.0,13.51,13.54,13.5,13.52,302328.0
2018-10-09 11:30:00,13.52,13.55,13.52,13.53,172941.0,13.52,13.55,13.52,13.53,172941.0
2018-10-09 11:40:00,13.54,13.55,13.53,13.54,86515.0,13.54,13.55,13.53,13.54,86515.0
2018-10-09 11:50:00,13.53,13.55,13.53,13.53,61485.0,13.53,13.55,13.53,13.53,61485.0
2018-10-09 12:00:00,13.54,13.55,13.53,13.53,95499.0,13.54,13.55,13.53,13.53,95499.0
2018-10-09 12:10:00,13.53,13.53,13.51,13.51,97587.0,13.53,13.53,13.51,13.51,97587.0
2018-10-09 12:20:00,13.51,13.52,13.51,13.52,14876.0,13.51,13.52,13.51,13.52,14876.0
2018-10-09 12:30:00,13.52,13.54,13.51,13.51,204925.0,13.52,13.54,13.51,13.51,204925.0
2018-10-09 12:40:00,13.52,13.52,13.5,13.51,105197.0,13.52,13.52,13.5,13.51,105197.0
2018-10-09 12:50:00,13.51,13.52,13.5,13.5,33895.0,13.51,13.52,13.5,13.5,33895.0
2018-10-09 13:00:00,13.5,13.51,13.49,13.51,65260.0,13.5,13.51,13.49,13.51,65260.0
2018-10-09 13:10:00,13.51,13.52,13.5,13.51,142753.0,13.51,13.52,13.5,13.51,142753.0
2018-10-09 13:20:00,13.51,13.53,13.5,13.53,333705.0,13.51,13.53,13.5,13.53,333705.0
2018-10-09 13:30:00,13.53,13.53,13.51,13.53,15273.0,13.53,13.53,13.51,13.53,15273.0
2018-10-09 13:40:00,13.52,13.53,13.5,13.52,175702.0,13.52,13.53,13.5,13.52,175702.0
2018-10-09 13:50:00,13.52,13.53,13.5,13.52,119790.0,13.52,13.53,13.5,13.52,119790.0
2018-10-09 14:00:00,13.52,13.53,13.51,13.53,143484.0,13.52,13.53,13.51,13.53,143484.0
2018-10-09 14:10:00,13.52,13.54,13.52,13.53,128296.0,13.52,13.54,13.52,13.53,128296.0
2018-10-09 14:20:00,13.53,13.55,13.53,13.54,46899.0,13.53,13.55,13.53,13.54,46899.0
2018-10-09 14:30:00,13.54,13.55,13.54,13.54,34309.0,13.54,13.55,13.54,13.54,34309.0
2018-10-09 14:40:00,13.55,13.55,13.54,13.54,81423.0,13.55,13.55,13.54,13.54,81423.0
2018-10-09 14:50:00,13.54,13.55,13.54,13.54,54922.0,13.54,13.55,13.54,13.54,54922.0
2018-10-09 15:00:00,13.54,13.55,13.54,13.54,57810.0,13.54,13.55,13.54,13.54,57810.0
2018-10-09 15:10:00,13.54,13.55,13.53,13.54,54423.0,13.54,13.55,13.53,13.54,54423.0
2018-10-09 15:20:00,13.53,13.54,13.53,13.53,33857.0,13.53,13.54,13.53,13.53,33857.0
2018-10-09 15:30:00,13.53,13.54,13.51,13.51,166667.0,13.53,13.54,13.51,13.51,166667.0
2018-10-09 15:40:00,13.52,13.53,13.51,13.52,183283.0,13.52,13.53,13.51,13.52,183283.0
2018-10-09 15:50:00,13.53,13.54,13.52,13.54,354392.0,13.53,13.54,13.52,13.54,354392.0
2018-10-10 09:30:00,13.49,13.5,13.46,13.46,369129.0,13.49,13.5,13.46,13.46,369129.0
2018-10-10 09:40:00,13.47,13.48,13.46,13.46,289003.0,13.47,13.48,13.46,13.46,289003.0
2018-10-10 09:50:00,13.46,13.47,13.44,13.46,244433.0,13.46,13.47,13.44,13.46,244433.0
2018-10-10 10:00:00,13.46,13.48,13.44,13.46,422097.0,13.46,13.48,13.44,13.46,422097.0
2018-10-10 10:10:00,13.46,13.47,13.43,13.45,174204.0,13.46,13.47,13.43,13.45,174204.0
2018-10-10 10:20:00,13.45,13.45,13.43,13.44,176409.0,13.45,13.45,13.43,13.44,176409.0
2018-10-10 10:30:00,13.43,13.44,13.39,13.4,723579.0,13.43,13.44,13.39,13.4,723579.0
2018-10-10 10:40:00,13.4,13.41,13.38,13.4,418702.0,13.4,13.41,13.38,13.4,418702.0
2018-10-10 10:50:00,13.4,13.43,13.4,13.42,195211.0,13.4,13.43,13.4,13.42,195211.0
2018-10-10 11:00:00,13.41,13.42,13.4,13.4,264049.0,13.41,13.42,13.4,13.4,264049.0
2018-10-10 11:10:00,13.4,13.43,13.4,13.42,222121.0,13.4,13.43,13.4,13.42,222121.0
2018-10-10 11:20:00,13.42,13.44,13.41,13.43,278165.0,13.42,13.44,13.41,13.43,278165.0
2018-10-10 11:30:00,13.42,13.44,13.42,13.43,162718.0,13.42,13.44,13.42,13.43,162718.0
2018-10-10 11:40:00,13.43,13.45,13.43,13.43,148050.0,13.43,13.45,13.43,13.43,148050.0
2018-10-10 11:50:00,13.43,13.45,13.43,13.44,246677.0,13.43,13.45,13.43,13.44,246677.0
2018-10-10 12:00:00,13.44,13.45,13.43,13.44,65866.0,13.44,13.45,13.43,13.44,65866.0
2018-10-10 12:10:00,13.43,13.45,13.43,13.44,80971.0,13.43,13.45,13.43,13.44,80971.0
2018-10-10 12:20:00,13.44,13.45,13.43,13.44,57409.0,13.44,13.45,13.43,13.44,57409.0
2018-10-10 12:30:00,13.45,13.45,13.43,13.44,41449.0,13.45,13.45,13.43,13.44,41449.0
2018-10-10 12:40:00,13.44,13.44,13.42,13.44,110373.0,13.44,13.44,13.42,13.44,110373.0
2018-10-10 12:50:00,13.44,13.46,13.43,13.45,46631.0,13.44,13.46,13.43,13.45,46631.0
2018-10-10 13:00:00,13.45,13.45,13.44,13.45,111195.0,13.45,13.45,13.44,13.45,111195.0
2018-10-10 13:10:00,13.45,13.45,13.44,13.44,45814.0,13.45,13.45,13.44,13.44,45814.0
2018-10-10 13:20:00,13.45,13.46,13.44,13.45,234465.0,13.45,13.46,13.44,13.45,234465.0
2018-10-10 13:30:00,13.45,13.46,13.44,13.45,55211.0,13.45,13.46,13.44,13.45,55211.0
2018-10-10 13:40:00,13.45,13.45,13.44,13.45,33484.0,13.45,13.45,13.44,13.45,33484.0
2018-10-10 13:50:00,13.45,13.45,13.44,13.45,22773.0,13.45,13.45,13.44,13.45,22773.0
2018-10-10 14:00:00,13.45,13.46,13.43,13.44,208971.0,13.45,13.46,13.43,13.44,208971.0
2018-10-10 14:10:00,13.44,13.46,13.43,13.46,127714.0,13.44,13.46,13.43,13.46,127714.0
2018-10-10 14:20:00,13.46,13.46,13.44,13.45,52260.0,13.46,13.46,13.44,13.45,52260.0
2018-10-10 14:30:00,13.45,13.46,13.44,13.45,150197.0,13.45,13.46,13.44,13.45,150197.0
2018-10-10 14:40:00,13.45,13.46,13.44,13.45,51967.0,13.45,13.46,13.44,13.45,51967.0
2018-10-10 14:50:00,13.44,13.47,13.44,13.45,134458.0,13.44,13.47,13.44,13.45,134458.0
2018-10-10 15:00:00,13.46,13.46,13.43,13.43,205520.0,13.46,13.46,13.43,13.43,205520.0
2018-10-10 15:10:00,13.44,13.45,13.43,13.44,236358.0,13.44,13.45,13.43,13.44,236358.0
2018-10-10 15:20:00,13.43,13.45,13.43,13.43,76031.0,13.43,13.45,13.43,13.43,76031.0
2018-10-10 15:30:00,13.44,13.44,13.43,13.44,135822.0,13.44,13.44,13.43,13.44,135822.0
2018-10-10 15:40:00,13.44,13.45,13.42,13.45,251855.0,13.44,13.45,13.42,13.45,251855.0
2018-10-10 15:50:00,13.44,13.45,13.44,13.45,639181.0,13.44,13.45,13.44,13.45,639181.0
2018-10-11 09:30:00,13.59,13.59,13.56,13.57,904609.0,13.59,13.59,13.56,13.57,904609.0
2018-10-11 09:40:00,13.56,13.61,13.55,13.61,682101.0,13.56,13.61,13.55,13.61,682101.0
2018-10-11 09:50:00,13.61,13.62,13.59,13.61,425986.0,13.61,13.62,13.59,13.61,425986.0
2018-10-11 10:00:00,13.61,13.61,13.58,13.61,454094.0,13.61,13.61,13.58,13.61,454094.0
2018-10-11 10:10:00,13.61,13.62,13.6,13.61,321061.0,13.61,13.62,13.6,13.61,321061.0
2018-10-11 10:20:00,13.62,13.65,13.61,13.63,319832.0,13.62,13.65,13.61,13.63,319832.0
2018-10-11 10:30:00,13.63,13.65,13.63,13.63,468731.0,13.63,13.65,13.63,13.63,468731.0
2018-10-11 10:40:00,13.64,13.66,13.63,13.64,408775.0,13.64,13.66,13.63,13.64,408775.0
2018-10-11 10:50:00,13.65,13.65,13.62,13.63,166170.0,13.65,13.65,13.62,13.63,166170.0
2018-10-11 11:00:00,13.63,13.69,13.62,13.68,626389.0,13.63,13.69,13.62,13.68,626389.0
2018-10-11 11:10:00,13.68,13.69,13.65,13.67,405483.0,13.68,13.69,13.65,13.67,405483.0
2018-10-11 11:20:00,13.66,13.67,13.64,13.66,259694.0,13.66,13.67,13.64,13.66,259694.0
2018-10-11 11:30:00,13.66,13.68,13.65,13.67,334425.0,13.66,13.68,13.65,13.67,334425.0
2018-10-11 11:40:00,13.67,13.71,13.66,13.7,1012247.0,13.67,13.71,13.66,13.7,1012247.0
2018-10-11 11:50:00,13.71,13.71,13.68,13.7,259242.0,13.71,13.71,13.68,13.7,259242.0
2018-10-11 12:00:00,13.71,13.75,13.7,13.74,355630.0,13.71,13.75,13.7,13.74,355630.0
2018-10-11 12:10:00,13.74,13.74,13.71,13.71,409643.0,13.74,13.74,13.71,13.71,409643.0
2018-10-11 12:20:00,13.72,13.73,13.7,13.71,668434.0,13.72,13.73,13.7,13.71,668434.0
2018-10-11 12:30:00,13.71,13.71,13.69,13.7,151168.0,13.71,13.71,13.69,13.7,151168.0
2018-10-11 12:40:00,13.7,13.71,13.69,13.7,122695.0,13.7,13.71,13.69,13.7,122695.0
2018-10-11 12:50:00,13.7,13.7,13.69,13.7,62650.0,13.7,13.7,13.69,13.7,62650.0
2018-10-11 13:00:00,13.69,13.72,13.69,13.71,657196.0,13.69,13.72,13.69,13.71,657196.0
2018-10-11 13:10:00,13.71,13.71,13.69,13.69,94748.0,13.71,13.71,13.69,13.69,94748.0
2018-10-11 13:20:00,13.7,13.73,13.69,13.71,252418.0,13.7,13.73,13.69,13.71,252418.0
2018-10-11 13:30:00,13.71,13.72,13.67,13.7,379162.0,13.71,13.72,13.67,13.7,379162.0
2018-10-11 13:40:00,13.7,13.71,13.69,13.69,140596.0,13.7,13.71,13.69,13.69,140596.0
2018-10-11 13:50:00,13.7,13.72,13.69,13.71,207713.0,13.7,13.72,13.69,13.71,207713.0
2018-10-11 14:00:00,13.7,13.74,13.7,13.71,467185.0,13.7,13.74,13.7,13.71,467185.0
2018-10-11 14:10:00,13.71,13.72,13.68,13.68,240647.0,13.71,13.72,13.68,13.68,240647.0
2018-10-11 14:20:00,13.69,13.7,13.67,13.69,338799.0,13.69,13.7,13.67,13.69,338799.0
2018-10-11 14:30:00,13.69,13.7,13.68,13.69,198755.0,13.69,13.7,13.68,13.69,198755.0
2018-10-11 14:40:00,13.69,13.7,13.67,13.69,537737.0,13.69,13.7,13.67,13.69,537737.0
2018-10-11 14:50:00,13.69,13.69,13.65,13.67,415233.0,13.69,13.69,13.65,13.67,415233.0
2018-10-11 15:00:00,13.68,13.7,13.67,13.69,287369.0,13.68,13.7,13.67,13.69,287369.0
2018-10-11 15:10:00,13.69,13.7,13.67,13.69,213907.0,13.69,13.7,13.67,13.69,213907.0
2018-10-11 15:20:00,13.69,13.69,13.66,13.68,359910.0,13.69,13.69,13.66,13.68,359910.0
2018-10-11 15:30:00,13.68,13.72,13.68,13.71,369887.0,13.68,13.72,13.68,13.71,369887.0
2018-10-11 15:40:00,13.71,13.72,13.7,13.7,339645.0,13.71,13.72,13.7,13.7,339645.0
2018-10-11 15:50:00,13.7,13.7,13.67,13.68,926471.0,13.7,13.7,13.67,13.68,926471.0
2018-10-12 09:30:00,13.78,13.81,13.78,13.8,845851.0,13.78,13.81,13.78,13.8,845851.0
2018-10-12 09:40:00,13.79,13.81,13.78,13.8,544528.0,13.79,13.81,13.78,13.8,544528.0
2018-10-12 09:50:00,13.8,13.8,13.77,13.79,150283.0,13.8,13.8,13.77,13.79,150283.0
2018-10-12 10:00:00,13.79,13.79,13.74,13.74,235554.0,13.79,13.79,13.74,13.74,235554.0
2018-10-12 10:10:00,13.75,13.77,13.73,13.76,341479.0,13.75,13.77,13.73,13.76,341479.0
2018-10-12 10:20:00,13.77,13.77,13.74,13.75,178243.0,13.77,13.77,13.74,13.75,178243.0
2018-10-12 10:30:00,13.75,13.75,13.73,13.73,250551.0,13.75,13.75,13.73,13.73,250551.0
2018-10-12 10:40:00,13.74,13.74,13.69,13.7,555038.0,13.74,13.74,13.69,13.7,555038.0
2018-10-12 10:50:00,13.71,13.71,13.67,13.69,427314.0,13.71,13.71,13.67,13.69,427314.0
2018-10-12 11:00:00,13.69,13.71,13.67,13.71,297723.0,13.69,13.71,13.67,13.71,297723.0
2018-10-12 11:10:00,13.71,13.73,13.7,13.72,295631.0,13.71,13.73,13.7,13.72,295631.0
2018-10-12 11:20:00,13.73,13.73,13.72,13.73,66053.0,13.73,13.73,13.72,13.73,66053.0
2018-10-12 11:30:00,13.72,13.73,13.7,13.7,113411.0,13.72,13.73,13.7,13.7,113411.0
2018-10-12 11:40:00,13.71,13.71,13.69,13.71,164669.0,13.71,13.71,13.69,13.71,164669.0
2018-10-12 11:50:00,13.71,13.72,13.69,13.71,77855.0,13.71,13.72,13.69,13.71,77855.0
2018-10-12 12:00:00,13.71,13.72,13.7,13.71,194509.0,13.71,13.72,13.7,13.71,194509.0
2018-10-12 12:10:00,13.71,13.72,13.69,13.71,169276.0,13.71,13.72,13.69,13.71,169276.0
2018-10-12 12:20:00,13.71,13.72,13.7,13.7,45978.0,13.71,13.72,13.7,13.7,45978.0
2018-10-12 12:30:00,13.7,13.71,13.69,13.71,102768.0,13.7,13.71,13.69,13.71,102768.0
2018-10-12 12:40:00,13.71,13.71,13.69,13.69,73302.0,13.71,13.71,13.69,13.69,73302.0
2018-10-12 12:50:00,13.69,13.72,13.69,13.71,99139.0,13.69,13.72,13.69,13.71,99139.0
2018-10-12 13:00:00,13.72,13.73,13.7,13.71,136962.0,13.72,13.73,13.7,13.71,136962.0
2018-10-12 13:10:00,13.71,13.73,13.7,13.71,348877.0,13.71,13.73,13.7,13.71,348877.0
2018-10-12 13:20:00,13.7,13.74,13.7,13.71,195935.0,13.7,13.74,13.7,13.71,195935.0
2018-10-12 13:30:00,13.72,13.73,13.71,13.71,72112.0,13.72,13.73,13.71,13.71,72112.0
2018-10-12 13:40:00,13.71,13.73,13.71,13.73,34569.0,13.71,13.73,13.71,13.73,34569.0
2018-10-12 13:50:00,13.72,13.72,13.71,13.72,66389.0,13.72,13.72,13.71,13.72,66389.0
2018-10-12 14:00:00,13.71,13.72,13.7,13.71,146424.0,13.71,13.72,13.7,13.71,146424.0
2018-10-12 14:10:00,13.71,13.73,13.71,13.73,57515.0,13.71,13.73,13.71,13.73,57515.0
2018-10-12 14:20:00,13.72,13.73,13.72,13.72,88541.0,13.72,13.73,13.72,13.72,88541.0
2018-10-12 14:30:00,13.72,13.74,13.72,13.73,94234.0,13.72,13.74,13.72,13.73,94234.0
2018-10-12 14:40:00,13.74,13.75,13.73,13.75,82874.0,13.74,13.75,13.73,13.75,82874.0
2018-10-12 14:50:00,13.75,13.76,13.74,13.74,132251.0,13.75,13.76,13.74,13.74,132251.0
2018-10-12 15:00:00,13.75,13.76,13.74,13.75,103735.0,13.75,13.76,13.74,13.75,103735.0
2018-10-12 15:10:00,13.75,13.75,13.74,13.75,101606.0,13.75,13.75,13.74,13.75,101606.0
2018-10-12 15:20:00,13.75,13.75,13.73,13.74,100156.0,13.75,13.75,13.73,13.74,100156.0
2018-10-12 15:30:00,13.74,13.75,13.72,13.72,92426.0,13.74,13.75,13.72,13.72,92426.0
2018-10-12 15:40:00,13.73,13.75,13.72,13.74,218135.0,13.73,13.75,13.72,13.74,218135.0
2018-10-12 15:50:00,13.75,13.75,13.73,13.73,487857.0,13.75,13.75,13.73,13.73,487857.0
2018-10-15 09:30:00,13.83,13.86,13.83,13.84,614032.0,13.83,13.86,13.83,13.84,614032.0
2018-10-15 09:40:00,13.85,13.86,13.84,13.86,338701.0,13.85,13.86,13.84,13.86,338701.0
2018-10-15 09:50:00,13.86,13.88,13.85,13.86,309285.0,13.86,13.88,13.85,13.86,309285.0
2018-10-15 10:00:00,13.87,13.88,13.85,13.87,276235.0,13.87,13.88,13.85,13.87,276235.0
2018-10-15 10:10:00,13.86,13.87,13.85,13.85,245474.0,13.86,13.87,13.85,13.85,245474.0
2018-10-15 10:20:00,13.85,13.86,13.85,13.86,168319.0,13.85,13.86,13.85,13.86,168319.0
2018-10-15 10:30:00,13.85,13.87,13.84,13.85,401508.0,13.85,13.87,13.84,13.85,401508.0
2018-10-15 10:40:00,13.84,13.86,13.84,13.86,157001.0,13.84,13.86,13.84,13.86,157001.0
2018-10-15 10:50:00,13.86,13.87,13.84,13.84,325772.0,13.86,13.87,13.84,13.84,325772.0
2018-10-15 11:00:00,13.84,13.86,13.83,13.85,111765.0,13.84,13.86,13.83,13.85,111765.0
2018-10-15 11:10:00,13.86,13.86,13.82,13.83,154373.0,13.86,13.86,13.82,13.83,154373.0
2018-10-15 11:20:00,13.83,13.84,13.82,13.83,106005.0,13.83,13.84,13.82,13.83,106005.0
2018-10-15 11:30:00,13.83,13.84,13.82,13.83,122493.0,13.83,13.84,13.82,13.83,122493.0
2018-10-15 11:40:00,13.83,13.83,13.81,13.82,118619.0,13.83,13.83,13.81,13.82,118619.0
2018-10-15 11:50:00,13.83,13.84,13.82,13.83,63133.0,13.83,13.84,13.82,13.83,63133.0
2018-10-15 12:00:00,13.84,13.84,13.82,13.83,110769.0,13.84,13.84,13.82,13.83,110769.0
2018-10-15 12:10:00,13.84,13.84,13.82,13.82,51807.0,13.84,13.84,13.82,13.82,51807.0
2018-10-15 12:20:00,13.82,13.82,13.8,13.82,123588.0,13.82,13.82,13.8,13.82,123588.0
2018-10-15 12:30:00,13.81,13.82,13.8,13.81,233563.0,13.81,13.82,13.8,13.81,233563.0
2018-10-15 12:40:00,13.8,13.82,13.8,13.81,38702.0,13.8,13.82,13.8,13.81,38702.0
2018-10-15 12:50:00,13.81,13.82,13.79,13.81,85655.0,13.81,13.82,13.79,13.81,85655.0
2018-10-15 13:00:00,13.81,13.81,13.8,13.81,37574.0,13.81,13.81,13.8,13.81,37574.0
2018-10-15 13:10:00,13.81,13.82,13.8,13.81,94452.0,13.81,13.82,13.8,13.81,94452.0
2018-10-15 13:20:00,13.82,13.82,13.8,13.81,47195.0,13.82,13.82,13.8,13.81,47195.0
2018-10-15 13:30:00,13.81,13.82,13.8,13.81,30703.0,13.81,13.82,13.8,13.81,30703.0
2018-10-15 13:40:00,13.82,13.82,13.78,13.79,110899.0,13.82,13.82,13.78,13.79,110899.0
2018-10-15 13:50:00,13.79,13.8,13.78,13.79,165264.0,13.79,13.8,13.78,13.79,165264.0
2018-10-15 14:00:00,13.79,13.8,13.77,13.79,125840.0,13.79,13.8,13.77,13.79,125840.0
2018-10-15 14:10:00,13.79,13.81,13.79,13.8,62809.0,13.79,13.81,13.79,13.8,62809.0
2018-10-15 14:20:00,13.81,13.82,13.8,13.81,85034.0,13.81,13.82,13.8,13.81,85034.0
2018-10-15 14:30:00,13.81,13.82,13.79,13.81,137940.0,13.81,13.82,13.79,13.81,137940.0
2018-10-15 14:40:00,13.8,13.81,13.79,13.8,72284.0,13.8,13.81,13.79,13.8,72284.0
2018-10-15 14:50:00,13.8,13.82,13.79,13.81,109165.0,13.8,13.82,13.79,13.81,109165.0
2018-10-15 15:00:00,13.81,13.82,13.8,13.81,41903.0,13.81,13.82,13.8,13.81,41903.0
2018-10-15 15:10:00,13.8,13.82,13.8,13.81,201311.0,13.8,13.82,13.8,13.81,201311.0
2018-10-15 15:20:00,13.81,13.81,13.8,13.81,94323.0,13.81,13.81,13.8,13.81,94323.0
2018-10-15 15:30:00,13.81,13.81,13.79,13.8,307440.0,13.81,13.81,13.79,13.8,307440.0
2018-10-15 15:40:00,13.8,13.8,13.79,13.79,121068.0,13.8,13.8,13.79,13.79,121068.0
2018-10-15 15:50:00,13.79,13.81,13.79,13.8,404744.0,13.79,13.81,13.79,13.8,404744.0
2018-10-16 09:30:00,13.91,13.93,13.88,13.91,929458.0,13.91,13.93,13.88,13.91,929458.0
2018-10-16 09:40:00,13.91,13.91,13.87,13.88,206125.0,13.91,13.91,13.87,13.88,206125.0
2018-10-16 09:50:00,13.87,13.89,13.85,13.88,276683.0,13.87,13.89,13.85,13.88,276683.0
2018-10-16 10:00:00,13.88,13.89,13.87,13.88,192187.0,13.88,13.89,13.87,13.88,192187.0
2018-10-16 10:10:00,13.87,13.9,13.87,13.89,279285.0,13.87,13.9,13.87,13.89,279285.0
2018-10-16 10:20:00,13.89,13.9,13.87,13.88,93019.0,13.89,13.9,13.87,13.88,93019.0
2018-10-16 10:30:00,13.89,13.9,13.88,13.89,61052.0,13.89,13.9,13.88,13.89,61052.0
2018-10-16 10:40:00,13.9,13.9,13.88,13.88,88707.0,13.9,13.9,13.88,13.88,88707.0
2018-10-16 10:50:00,13.88,13.9,13.87,13.87,165703.0,13.88,13.9,13.87,13.87,165703.0
2018-10-16 11:00:00,13.87,13.87,13.82,13.82,568090.0,13.87,13.87,13.82,13.82,568090.0
2018-10-16 11:10:00,13.83,13.84,13.82,13.84,621247.0,13.83,13.84,13.82,13.84,621247.0
2018-10-16 11:20:00,13.84,13.85,13.83,13.84,45707.0,13.84,13.85,13.83,13.84,45707.0
2018-10-16 11:30:00,13.85,13.85,13.83,13.83,131350.0,13.85,13.85,13.83,13.83,131350.0
2018-10-16 11:40:00,13.83,13.84,13.81,13.82,122985.0,13.83,13.84,13.81,13.82,122985.0
2018-10-16 11:50:00,13.82,13.83,13.81,13.83,46509.0,13.82,13.83,13.81,13.83,46509.0
2018-10-16 12:00:00,13.82,13.84,13.82,13.83,77663.0,13.82,13.84,13.82,13.83,77663.0
2018-10-16 12:10:00,13.83,13.84,13.82,13.82,161462.0,13.83,13.84,13.82,13.82,161462.0
2018-10-16 12:20:00,13.82,13.83,13.81,13.83,144500.0,13.82,13.83,13.81,13.83,144500.0
2018-10-16 12:30:00,13.83,13.83,13.81,13.82,55575.0,13.83,13.83,13.81,13.82,55575.0
2018-10-16 12:40:00,13.82,13.83,13.81,13.82,68291.0,13.82,13.83,13.81,13.82,68291.0
2018-10-16 12:50:00,13.83,13.83,13.81,13.82,95849.0,13.83,13.83,13.81,13.82,95849.0
2018-10-16 13:00:00,13.81,13.83,13.81,13.82,63149.0,13.81,13.83,13.81,13.82,63149.0
2018-10-16 13:10:00,13.82,13.82,13.79,13.79,102447.0,13.82,13.82,13.79,13.79,102447.0
2018-10-16 13:20:00,13.79,13.8,13.78,13.79,440695.0,13.79,13.8,13.78,13.79,440695.0
2018-10-16 13:30:00,13.79,13.8,13.79,13.8,138545.0,13.79,13.8,13.79,13.8,138545.0
2018-10-16 13:40:00,13.8,13.8,13.78,13.79,112924.0,13.8,13.8,13.78,13.79,112924.0
2018-10-16 13:50:00,13.79,13.8,13.77,13.78,77190.0,13.79,13.8,13.77,13.78,77190.0
2018-10-16 14:00:00,13.77,13.79,13.77,13.79,65943.0,13.77,13.79,13.77,13.79,65943.0
2018-10-16 14:10:00,13.78,13.79,13.77,13.78,50187.0,13.78,13.79,13.77,13.78,50187.0
2018-10-16 14:20:00,13.77,13.79,13.77,13.78,69411.0,13.77,13.79,13.77,13.78,69411.0
2018-10-16 14:30:00,13.79,13.79,13.76,13.77,173051.0,13.79,13.79,13.76,13.77,173051.0
2018-10-16 14:40:00,13.77,13.78,13.76,13.77,52289.0,13.77,13.78,13.76,13.77,52289.0
2018-10-16 14:50:00,13.77,13.78,13.77,13.77,22662.0,13.77,13.78,13.77,13.77,22662.0
2018-10-16 15:00:00,13.78,13.78,13.77,13.77,33761.0,13.78,13.78,13.77,13.77,33761.0
2018-10-16 15:10:00,13.77,13.78,13.77,13.77,103902.0,13.77,13.78,13.77,13.77,103902.0
2018-10-16 15:20:00,13.77,13.78,13.77,13.77,62724.0,13.77,13.78,13.77,13.77,62724.0
2018-10-16 15:30:00,13.77,13.78,13.77,13.78,49991.0,13.77,13.78,13.77,13.78,49991.0
2018-10-16 15:40:00,13.77,13.78,13.76,13.76,125515.0,13.77,13.78,13.76,13.76,125515.0
2018-10-16 15:50:00,13.76,13.78,13.76,13.78,707838.0,13.76,13.78,13.76,13.78,707838.0
2018-10-17 09:30:00,13.79,13.8,13.78,13.78,174708.0,13.79,13.8,13.78,13.78,174708.0
2018-10-17 09:40:00,13.79,13.82,13.78,13.81,150744.0,13.79,13.82,13.78,13.81,150744.0
2018-10-17 09:50:00,13.82,13.82,13.8,13.82,200938.0,13.82,13.82,13.8,13.82,200938.0
2018-10-17 10:00:00,13.82,13.83,13.81,13.83,101067.0,13.82,13.83,13.81,13.83,101067.0
2018-10-17 10:10:00,13.83,13.85,13.81,13.84,536516.0,13.83,13.85,13.81,13.84,536516.0
2018-10-17 10:20:00,13.83,13.84,13.82,13.84,122312.0,13.83,13.84,13.82,13.84,122312.0
2018-10-17 10:30:00,13.83,13.83,13.79,13.81,173152.0,13.83,13.83,13.79,13.81,173152.0
2018-10-17 10:40:00,13.8,13.81,13.74,13.75,400475.0,13.8,13.81,13.74,13.75,400475.0
2018-10-17 10:50:00,13.75,13.77,13.74,13.76,371702.0,13.75,13.77,13.74,13.76,371702.0
2018-10-17 11:00:00,13.77,13.78,13.76,13.78,94965.0,13.77,13.78,13.76,13.78,94965.0
2018-10-17 11:10:00,13.78,13.8,13.77,13.79,105619.0,13.78,13.8,13.77,13.79,105619.0
2018-10-17 11:20:00,13.79,13.81,13.79,13.81,61746.0,13.79,13.81,13.79,13.81,61746.0
2018-10-17 11:30:00,13.81,13.81,13.79,13.8,45339.0,13.81,13.81,13.79,13.8,45339.0
2018-10-17 11:40:00,13.79,13.8,13.79,13.8,20347.0,13.79,13.8,13.79,13.8,20347.0
2018-10-17 11:50:00,13.8,13.81,13.79,13.81,85902.0,13.8,13.81,13.79,13.81,85902.0
2018-10-17 12:00:00,13.8,13.81,13.79,13.8,108005.0,13.8,13.81,13.79,13.8,108005.0
2018-10-17 12:10:00,13.8,13.82,13.79,13.79,109634.0,13.8,13.82,13.79,13.79,109634.0
2018-10-17 12:20:00,13.79,13.8,13.78,13.79,56707.0,13.79,13.8,13.78,13.79,56707.0
2018-10-17 12:30:00,13.79,13.8,13.78,13.8,57020.0,13.79,13.8,13.78,13.8,57020.0
2018-10-17 12:40:00,13.8,13.81,13.78,13.79,167816.0,13.8,13.81,13.78,13.79,167816.0
2018-10-17 12:50:00,13.79,13.8,13.77,13.77,125452.0,13.79,13.8,13.77,13.77,125452.0
2018-10-17 13:00:00,13.78,13.78,13.76,13.77,114821.0,13.78,13.78,13.76,13.77,114821.0
2018-10-17 13:10:00,13.77,13.78,13.76,13.76,45877.0,13.77,13.78,13.76,13.76,45877.0
2018-10-17 13:20:00,13.76,13.77,13.75,13.76,518607.0,13.76,13.77,13.75,13.76,518607.0
2018-10-17 13:30:00,13.76,13.76,13.75,13.76,471244.0,13.76,13.76,13.75,13.76,471244.0
2018-10-17 13:40:00,13.75,13.76,13.74,13.74,99364.0,13.75,13.76,13.74,13.74,99364.0
2018-10-17 13:50:00,13.75,13.76,13.74,13.75,82788.0,13.75,13.76,13.74,13.75,82788.0
2018-10-17 14:00:00,13.75,13.77,13.74,13.75,122561.0,13.75,13.77,13.74,13.75,122561.0
2018-10-17 14:10:00,13.76,13.76,13.73,13.74,99231.0,13.76,13.76,13.73,13.74,99231.0
2018-10-17 14:20:00,13.74,13.75,13.73,13.74,232962.0,13.74,13.75,13.73,13.74,232962.0
2018-10-17 14:30:00,13.73,13.74,13.72,13.73,117811.0,13.73,13.74,13.72,13.73,117811.0
2018-10-17 14:40:00,13.73,13.75,13.73,13.74,41486.0,13.73,13.75,13.73,13.74,41486.0
2018-10-17 14:50:00,13.73,13.75,13.73,13.74,68424.0,13.73,13.75,13.73,13.74,68424.0
2018-10-17 15:00:00,13.74,13.74,13.73,13.74,102192.0,13.74,13.74,13.73,13.74,102192.0
2018-10-17 15:10:00,13.74,13.74,13.73,13.74,36286.0,13.74,13.74,13.73,13.74,36286.0
2018-10-17 15:20:00,13.74,13.74,13.73,13.73,48350.0,13.74,13.74,13.73,13.73,48350.0
2018-10-17 15:30:00,13.74,13.75,13.73,13.74,218367.0,13.74,13.75,13.73,13.74,218367.0
2018-10-17 15:40:00,13.74,13.74,13.73,13.74,34263.0,13.74,13.74,13.73,13.74,34263.0
2018-10-17 15:50:00,13.74,13.75,13.73,13.74,239281.0,13.74,13.75,13.73,13.74,239281.0
2018-10-18 09:30:00,13.7,13.71,13.67,13.69,297125.0,13.7,13.71,13.67,13.69,297125.0
2018-10-18 09:40:00,13.69,13.7,13.68,13.68,129269.0,13.69,13.7,13.68,13.68,129269.0
2018-10-18 09:50:00,13.68,13.68,13.66,13.66,213078.0,13.68,13.68,13.66,13.66,213078.0
2018-10-18 10:00:00,13.67,13.68,13.65,13.67,149795.0,13.67,13.68,13.65,13.67,149795.0
2018-10-18 10:10:00,13.68,13.69,13.67,13.69,212334.0,13.68,13.69,13.67,13.69,212334.0
2018-10-18 10:20:00,13.69,13.73,13.69,13.72,263730.0,13.69,13.73,13.69,13.72,263730.0
2018-10-18 10:30:00,13.72,13.74,13.71,13.71,191191.0,13.72,13.74,13.71,13.71,191191.0
2018-10-18 10:40:00,13.71,13.72,13.7,13.71,95456.0,13.71,13.72,13.7,13.71,95456.0
2018-10-18 10:50:00,13.71,13.73,13.71,13.72,209080.0,13.71,13.73,13.71,13.72,209080.0
2018-10-18 11:00:00,13.71,13.72,13.7,13.7,185988.0,13.71,13.72,13.7,13.7,185988.0
2018-10-18 11:10:00,13.71,13.73,13.7,13.71,397721.0,13.71,13.73,13.7,13.71,397721.0
2018-10-18 11:20:00,13.71,13.73,13.71,13.73,104909.0,13.71,13.73,13.71,13.73,104909.0
2018-10-18 11:30:00,13.73,13.74,13.71,13.73,189361.0,13.73,13.74,13.71,13.73,189361.0
2018-10-18 11:40:00,13.72,13.77,13.72,13.77,194279.0,13.72,13.77,13.72,13.77,194279.0
2018-10-18 11:50:00,13.77,13.78,13.74,13.74,571117.0,13.77,13.78,13.74,13.74,571117.0
2018-10-18 12:00:00,13.75,13.76,13.74,13.75,72239.0,13.75,13.76,13.74,13.75,72239.0
2018-10-18 12:10:00,13.76,13.76,13.74,13.75,68841.0,13.76,13.76,13.74,13.75,68841.0
2018-10-18 12:20:00,13.75,13.76,13.72,13.74,130925.0,13.75,13.76,13.72,13.74,130925.0
2018-10-18 12:30:00,13.73,13.75,13.73,13.73,87546.0,13.73,13.75,13.73,13.73,87546.0
2018-10-18 12:40:00,13.73,13.73,13.72,13.73,62932.0,13.73,13.73,13.72,13.73,62932.0
2018-10-18 12:50:00,13.73,13.73,13.71,13.71,125294.0,13.73,13.73,13.71,13.71,125294.0
2018-10-18 13:00:00,13.72,13.73,13.71,13.71,56182.0,13.72,13.73,13.71,13.71,56182.0
2018-10-18 13:10:00,13.71,13.72,13.7,13.7,56643.0,13.71,13.72,13.7,13.7,56643.0
2018-10-18 13:20:00,13.7,13.71,13.69,13.7,157587.0,13.7,13.71,13.69,13.7,157587.0
2018-10-18 13:30:00,13.69,13.7,13.68,13.69,219315.0,13.69,13.7,13.68,13.69,219315.0
2018-10-18 13:40:00,13.69,13.71,13.69,13.7,109041.0,13.69,13.71,13.69,13.7,109041.0
2018-10-18 13:50:00,13.7,13.7,13.69,13.7,68113.0,13.7,13.7,13.69,13.7,68113.0
2018-10-18 14:00:00,13.7,13.71,13.69,13.69,162423.0,13.7,13.71,13.69,13.69,162423.0
2018-10-18 14:10:00,13.69,13.7,13.68,13.7,103267.0,13.69,13.7,13.68,13.7,103267.0
2018-10-18 14:20:00,13.7,13.7,13.69,13.7,29128.0,13.7,13.7,13.69,13.7,29128.0
2018-10-18 14:30:00,13.69,13.71,13.69,13.69,81636.0,13.69,13.71,13.69,13.69,81636.0
2018-10-18 14:40:00,13.7,13.71,13.69,13.71,32859.0,13.7,13.71,13.69,13.71,32859.0
2018-10-18 14:50:00,13.71,13.71,13.7,13.71,70655.0,13.71,13.71,13.7,13.71,70655.0
2018-10-18 15:00:00,13.7,13.71,13.7,13.71,30673.0,13.7,13.71,13.7,13.71,30673.0
2018-10-18 15:10:00,13.71,13.71,13.7,13.7,22065.0,13.71,13.71,13.7,13.7,22065.0
2018-10-18 15:20:00,13.7,13.71,13.7,13.7,37503.0,13.7,13.71,13.7,13.7,37503.0
2018-10-18 15:30:00,13.71,13.71,13.69,13.69,230487.0,13.71,13.71,13.69,13.69,230487.0
2018-10-18 15:40:00,13.7,13.7,13.68,13.68,193085.0,13.7,13.7,13.68,13.68,193085.0
2018-10-18 15:50:00,13.69,13.7,13.68,13.7,178677.0,13.69,13.7,13.68,13.7,178677.0
2018-10-19 09:30:00,13.8,13.81,13.77,13.78,504277.0,13.8,13.81,13.77,13.78,504277.0
2018-10-19 09:40:00,13.79,13.83,13.78,13.81,209319.0,13.79,13.83,13.78,13.81,209319.0
2018-10-19 09:50:00,13.81,13.83,13.81,13.81,164521.0,13.81,13.83,13.81,13.81,164521.0
2018-10-19 10:00:00,13.81,13.82,13.79,13.81,106719.0,13.81,13.82,13.79,13.81,106719.0
2018-10-19 10:10:00,13.81,13.81,13.78,13.79,233582.0,13.81,13.81,13.78,13.79,233582.0
2018-10-19 10:20:00,13.78,13.8,13.77,13.78,147051.0,13.78,13.8,13.77,13.78,147051.0
2018-10-19 10:30:00,13.78,13.78,13.75,13.76,100029.0,13.78,13.78,13.75,13.76,100029.0
2018-10-19 10:40:00,13.75,13.77,13.75,13.76,375582.0,13.75,13.77,13.75,13.76,375582.0
2018-10-19 10:50:00,13.76,13.77,13.75,13.77,199154.0,13.76,13.77,13.75,13.77,199154.0
2018-10-19 11:00:00,13.77,13.77,13.74,13.75,196971.0,13.77,13.77,13.74,13.75,196971.0
2018-10-19 11:10:00,13.74,13.76,13.74,13.75,60960.0,13.74,13.76,13.74,13.75,60960.0
2018-10-19 11:20:00,13.75,13.75,13.72,13.73,70932.0,13.75,13.75,13.72,13.73,70932.0
2018-10-19 11:30:00,13.74,13.75,13.73,13.74,129294.0,13.74,13.75,13.73,13.74,129294.0
2018-10-19 11:40:00,13.74,13.75,13.73,13.74,26625.0,13.74,13.75,13.73,13.74,26625.0
2018-10-19 11:50:00,13.74,13.75,13.73,13.74,33363.0,13.74,13.75,13.73,13.74,33363.0
2018-10-19 12:00:00,13.74,13.74,13.73,13.74,46571.0,13.74,13.74,13.73,13.74,46571.0
2018-10-19 12:10:00,13.73,13.75,13.73,13.73,75956.0,13.73,13.75,13.73,13.73,75956.0
2018-10-19 12:20:00,13.74,13.75,13.73,13.74,57665.0,13.74,13.75,13.73,13.74,57665.0
2018-10-19 12:30:00,13.74,13.75,13.73,13.74,104367.0,13.74,13.75,13.73,13.74,104367.0
2018-10-19 12:40:00,13.73,13.76,13.73,13.75,95886.0,13.73,13.76,13.73,13.75,95886.0
2018-10-19 12:50:00,13.76,13.76,13.75,13.76,54645.0,13.76,13.76,13.75,13.76,54645.0
2018-10-19 13:00:00,13.75,13.76,13.74,13.75,35680.0,13.75,13.76,13.74,13.75,35680.0
2018-10-19 13:10:00,13.75,13.75,13.73,13.75,111198.0,13.75,13.75,13.73,13.75,111198.0
2018-10-19 13:20:00,13.75,13.75,13.74,13.75,95575.0,13.75,13.75,13.74,13.75,95575.0
2018-10-19 13:30:00,13.75,13.76,13.75,13.75,26170.0,13.75,13.76,13.75,13.75,26170.0
2018-10-19 13:40:00,13.76,13.76,13.74,13.75,98224.0,13.76,13.76,13.74,13.75,98224.0
2018-10-19 13:50:00,13.75,13.75,13.74,13.75,16201.0,13.75,13.75,13.74,13.75,16201.0
2018-10-19 14:00:00,13.75,13.75,13.74,13.75,79027.0,13.75,13.75,13.74,13.75,79027.0
2018-10-19 14:10:00,13.75,13.75,13.74,13.75,40711.0,13.75,13.75,13.74,13.75,40711.0
2018-10-19 14:20:00,13.75,13.75,13.74,13.74,65367.0,13.75,13.75,13.74,13.74,65367.0
2018-10-19 14:30:00,13.75,13.75,13.73,13.75,126783.0,13.75,13.75,13.73,13.75,126783.0
2018-10-19 14:40:00,13.75,13.75,13.74,13.75,21033.0,13.75,13.75,13.74,13.75,21033.0
2018-10-19 14:50:00,13.75,13.75,13.74,13.74,20174.0,13.75,13.75,13.74,13.74,20174.0
2018-10-19 15:00:00,13.75,13.75,13.74,13.75,61237.0,13.75,13.75,13.74,13.75,61237.0
2018-10-19 15:10:00,13.74,13.75,13.73,13.73,99970.0,13.74,13.75,13.73,13.73,99970.0
2018-10-19 15:20:00,13.73,13.75,13.73,13.75,127738.0,13.73,13.75,13.73,13.75,127738.0
2018-10-19 15:30:00,13.75,13.75,13.74,13.75,89510.0,13.75,13.75,13.74,13.75,89510.0
2018-10-19 15:40:00,13.75,13.75,13.74,13.75,91989.0,13.75,13.75,13.74,13.75,91989.0
2018-10-19 15:50:00,13.75,13.75,13.74,13.75,322662.0,13.75,13.75,13.74,13.75,322662.0
2018-10-22 09:30:00,13.69,13.69,13.64,13.66,954962.0,13.69,13.69,13.64,13.66,954962.0
2018-10-22 09:40:00,13.66,13.67,13.65,13.66,161791.0,13.66,13.67,13.65,13.66,161791.0
2018-10-22 09:50:00,13.66,13.68,13.65,13.68,185829.0,13.66,13.68,13.65,13.68,185829.0
2018-10-22 10:00:00,13.68,13.69,13.65,13.66,164574.0,13.68,13.69,13.65,13.66,164574.0
2018-10-22 10:10:00,13.66,13.66,13.64,13.66,148452.0,13.66,13.66,13.64,13.66,148452.0
2018-10-22 10:20:00,13.65,13.66,13.64,13.66,150934.0,13.65,13.66,13.64,13.66,150934.0
2018-10-22 10:30:00,13.66,13.66,13.64,13.65,146040.0,13.66,13.66,13.64,13.65,146040.0
2018-10-22 10:40:00,13.65,13.68,13.65,13.67,69100.0,13.65,13.68,13.65,13.67,69100.0
2018-10-22 10:50:00,13.67,13.67,13.66,13.66,46783.0,13.67,13.67,13.66,13.66,46783.0
2018-10-22 11:00:00,13.67,13.68,13.66,13.68,152452.0,13.67,13.68,13.66,13.68,152452.0
2018-10-22 11:10:00,13.67,13.68,13.66,13.67,109287.0,13.67,13.68,13.66,13.67,109287.0
2018-10-22 11:20:00,13.67,13.67,13.66,13.67,61770.0,13.67,13.67,13.66,13.67,61770.0
2018-10-22 11:30:00,13.67,13.68,13.66,13.68,59591.0,13.67,13.68,13.66,13.68,59591.0
2018-10-22 11:40:00,13.68,13.68,13.67,13.68,93071.0,13.68,13.68,13.67,13.68,93071.0
2018-10-22 11:50:00,13.68,13.69,13.67,13.69,77850.0,13.68,13.69,13.67,13.69,77850.0
2018-10-22 12:00:00,13.68,13.69,13.67,13.67,65876.0,13.68,13.69,13.67,13.67,65876.0
2018-10-22 12:10:00,13.67,13.68,13.67,13.68,128381.0,13.67,13.68,13.67,13.68,128381.0
2018-10-22 12:20:00,13.68,13.68,13.67,13.68,59666.0,13.68,13.68,13.67,13.68,59666.0
2018-10-22 12:30:00,13.68,13.68,13.67,13.67,45314.0,13.68,13.68,13.67,13.67,45314.0
2018-10-22 12:40:00,13.68,13.69,13.67,13.69,77891.0,13.68,13.69,13.67,13.69,77891.0
2018-10-22 12:50:00,13.68,13.69,13.68,13.68,33467.0,13.68,13.69,13.68,13.68,33467.0
2018-10-22 13:00:00,13.69,13.69,13.67,13.68,157085.0,13.69,13.69,13.67,13.68,157085.0
2018-10-22 13:10:00,13.67,13.68,13.67,13.68,96276.0,13.67,13.68,13.67,13.68,96276.0
2018-10-22 13:20:00,13.68,13.69,13.67,13.68,201325.0,13.68,13.69,13.67,13.68,201325.0
2018-10-22 13:30:00,13.68,13.69,13.68,13.69,22688.0,13.68,13.69,13.68,13.69,22688.0
2018-10-22 13:40:00,13.68,13.69,13.68,13.68,34573.0,13.68,13.69,13.68,13.68,34573.0
2018-10-22 13:50:00,13.68,13.7,13.68,13.69,88026.0,13.68,13.7,13.68,13.69,88026.0
2018-10-22 14:00:00,13.69,13.7,13.68,13.69,180123.0,13.69,13.7,13.68,13.69,180123.0
2018-10-22 14:10:00,13.7,13.7,13.69,13.7,19898.0,13.7,13.7,13.69,13.7,19898.0
2018-10-22 14:20:00,13.7,13.7,13.69,13.7,108096.0,13.7,13.7,13.69,13.7,108096.0
2018-10-22 14:30:00,13.69,13.7,13.68,13.69,168212.0,13.69,13.7,13.68,13.69,168212.0
2018-10-22 14:40:00,13.69,13.69,13.68,13.69,39718.0,13.69,13.69,13.68,13.69,39718.0
2018-10-22 14:50:00,13.69,13.69,13.68,13.69,21795.0,13.69,13.69,13.68,13.69,21795.0
2018-10-22 15:00:00,13.69,13.7,13.68,13.7,78556.0,13.69,13.7,13.68,13.7,78556.0
2018-10-22 15:10:00,13.69,13.7,13.69,13.7,24578.0,13.69,13.7,13.69,13.7,24578.0
2018-10-22 15:20:00,13.69,13.7,13.69,13.7,46443.0,13.69,13.7,13.69,13.7,46443.0
2018-10-22 15:30:00,13.69,13.7,13.68,13.68,61235.0,13.69,13.7,13.68,13.68,61235.0
2018-10-22 15:40:00,13.69,13.69,13.68,13.69,56057.0,13.69,13.69,13.68,13.69,56057.0
2018-10-22 15:50:00,13.69,13.69,13.68,13.69,155082.0,13.69,13.69,13.68,13.69,155082.0
2018-10-23 09:30:00,13.89,13.92,13.88,13.89,933085.0,13.89,13.92,13.88,13.89,933085.0
2018-10-23 09:40:00,13.9,13.91,13.88,13.88,404473.0,13.9,13.91,13.88,13.88,404473.0
2018-10-23 09:50:00,13.88,13.89,13.85,13.88,367463.0,13.88,13.89,13.85,13.88,367463.0
2018-10-23 10:00:00,13.89,13.89,13.86,13.87,145670.0,13.89,13.89,13.86,13.87,145670.0
2018-10-23 10:10:00,13.87,13.87,13.85,13.86,337753.0,13.87,13.87,13.85,13.86,337753.0
2018-10-23 10:20:00,13.87,13.88,13.83,13.84,599746.0,13.87,13.88,13.83,13.84,599746.0
2018-10-23 10:30:00,13.84,13.87,13.84,13.86,203368.0,13.84,13.87,13.84,13.86,203368.0
2018-10-23 10:40:00,13.86,13.87,13.84,13.85,185260.0,13.86,13.87,13.84,13.85,185260.0
2018-10-23 10:50:00,13.84,13.85,13.83,13.83,125018.0,13.84,13.85,13.83,13.83,125018.0
2018-10-23 11:00:00,13.83,13.86,13.82,13.85,242482.0,13.83,13.86,13.82,13.85,242482.0
2018-10-23 11:10:00,13.85,13.87,13.85,13.86,194585.0,13.85,13.87,13.85,13.86,194585.0
2018-10-23 11:20:00,13.85,13.87,13.85,13.86,103725.0,13.85,13.87,13.85,13.86,103725.0
2018-10-23 11:30:00,13.87,13.88,13.86,13.87,128916.0,13.87,13.88,13.86,13.87,128916.0
2018-10-23 11:40:00,13.87,13.88,13.86,13.87,185359.0,13.87,13.88,13.86,13.87,185359.0
2018-10-23 11:50:00,13.86,13.87,13.86,13.86,81032.0,13.86,13.87,13.86,13.86,81032.0
2018-10-23 12:00:00,13.86,13.87,13.86,13.87,86531.0,13.86,13.87,13.86,13.87,86531.0
2018-10-23 12:10:00,13.87,13.87,13.86,13.86,61350.0,13.87,13.87,13.86,13.86,61350.0
2018-10-23 12:20:00,13.86,13.87,13.85,13.86,58872.0,13.86,13.87,13.85,13.86,58872.0
2018-10-23 12:30:00,13.86,13.86,13.84,13.84,70806.0,13.86,13.86,13.84,13.84,70806.0
2018-10-23 12:40:00,13.85,13.85,13.83,13.84,263138.0,13.85,13.85,13.83,13.84,263138.0
2018-10-23 12:50:00,13.84,13.85,13.83,13.84,111518.0,13.84,13.85,13.83,13.84,111518.0
2018-10-23 13:00:00,13.84,13.86,13.83,13.86,164328.0,13.84,13.86,13.83,13.86,164328.0
2018-10-23 13:10:00,13.86,13.87,13.85,13.87,80092.0,13.86,13.87,13.85,13.87,80092.0
2018-10-23 13:20:00,13.86,13.89,13.86,13.88,364498.0,13.86,13.89,13.86,13.88,364498.0
2018-10-23 13:30:00,13.88,13.89,13.88,13.88,61212.0,13.88,13.89,13.88,13.88,61212.0
2018-10-23 13:40:00,13.88,13.89,13.88,13.89,71682.0,13.88,13.89,13.88,13.89,71682.0
2018-10-23 13:50:00,13.88,13.89,13.87,13.87,25881.0,13.88,13.89,13.87,13.87,25881.0
2018-10-23 14:00:00,13.87,13.88,13.87,13.87,26186.0,13.87,13.88,13.87,13.87,26186.0
2018-10-23 14:10:00,13.88,13.88,13.87,13.87,99407.0,13.88,13.88,13.87,13.87,99407.0
2018-10-23 14:20:00,13.87,13.88,13.86,13.87,29821.0,13.87,13.88,13.86,13.87,29821.0
2018-10-23 14:30:00,13.87,13.88,13.85,13.86,154139.0,13.87,13.88,13.85,13.86,154139.0
2018-10-23 14:40:00,13.86,13.87,13.85,13.86,71917.0,13.86,13.87,13.85,13.86,71917.0
2018-10-23 14:50:00,13.86,13.87,13.85,13.85,108299.0,13.86,13.87,13.85,13.85,108299.0
2018-10-23 15:00:00,13.86,13.86,13.85,13.86,36037.0,13.86,13.86,13.85,13.86,36037.0
2018-10-23 15:10:00,13.86,13.86,13.85,13.86,17239.0,13.86,13.86,13.85,13.86,17239.0
2018-10-23 15:20:00,13.86,13.86,13.85,13.86,20028.0,13.86,13.86,13.85,13.86,20028.0
2018-10-23 15:30:00,13.86,13.86,13.84,13.85,184147.0,13.86,13.86,13.84,13.85,184147.0
2018-10-23 15:40:00,13.85,13.85,13.84,13.84,98026.0,13.85,13.85,13.84,13.84,98026.0
2018-10-23 15:50:00,13.85,13.85,13.83,13.84,163476.0,13.85,13.85,13.83,13.84,163476.0
2018-10-24 09:30:00,13.85,13.88,13.84,13.85,408314.0,13.85,13.88,13.84,13.85,408314.0
2018-10-24 09:40:00,13.86,13.86,13.83,13.85,312474.0,13.86,13.86,13.83,13.85,312474.0
2018-10-24 09:50:00,13.85,13.86,13.84,13.84,287647.0,13.85,13.86,13.84,13.84,287647.0
2018-10-24 10:00:00,13.85,13.88,13.85,13.86,287528.0,13.85,13.88,13.85,13.86,287528.0
2018-10-24 10:10:00,13.86,13.87,13.83,13.83,213234.0,13.86,13.87,13.83,13.83,213234.0
2018-10-24 10:20:00,13.83,13.84,13.82,13.84,245567.0,13.83,13.84,13.82,13.84,245567.0
2018-10-24 10:30:00,13.83,13.85,13.82,13.83,138507.0,13.83,13.85,13.82,13.83,138507.0
2018-10-24 10:40:00,13.84,13.85,13.82,13.83,199765.0,13.84,13.85,13.82,13.83,199765.0
2018-10-24 10:50:00,13.83,13.84,13.81,13.82,172288.0,13.83,13.84,13.81,13.82,172288.0
2018-10-24 11:00:00,13.83,13.83,13.81,13.82,261377.0,13.83,13.83,13.81,13.82,261377.0
2018-10-24 11:10:00,13.82,13.83,13.8,13.81,112423.0,13.82,13.83,13.8,13.81,112423.0
2018-10-24 11:20:00,13.81,13.81,13.78,13.79,213153.0,13.81,13.81,13.78,13.79,213153.0
2018-10-24 11:30:00,13.79,13.82,13.78,13.81,181999.0,13.79,13.82,13.78,13.81,181999.0
2018-10-24 11:40:00,13.81,13.82,13.8,13.81,204753.0,13.81,13.82,13.8,13.81,204753.0
2018-10-24 11:50:00,13.81,13.82,13.8,13.81,73908.0,13.81,13.82,13.8,13.81,73908.0
2018-10-24 12:00:00,13.81,13.82,13.8,13.82,92006.0,13.81,13.82,13.8,13.82,92006.0
2018-10-24 12:10:00,13.82,13.82,13.8,13.81,58782.0,13.82,13.82,13.8,13.81,58782.0
2018-10-24 12:20:00,13.81,13.81,13.79,13.8,62655.0,13.81,13.81,13.79,13.8,62655.0
2018-10-24 12:30:00,13.8,13.81,13.79,13.79,39495.0,13.8,13.81,13.79,13.79,39495.0
2018-10-24 12:40:00,13.79,13.8,13.79,13.8,9946.0,13.79,13.8,13.79,13.8,9946.0
2018-10-24 12:50:00,13.79,13.81,13.79,13.79,50738.0,13.79,13.81,13.79,13.79,50738.0
2018-10-24 13:00:00,13.79,13.8,13.79,13.79,29467.0,13.79,13.8,13.79,13.79,29467.0
2018-10-24 13:10:00,13.79,13.8,13.78,13.79,86877.0,13.79,13.8,13.78,13.79,86877.0
2018-10-24 13:20:00,13.79,13.79,13.76,13.77,302038.0,13.79,13.79,13.76,13.77,302038.0
2018-10-24 13:30:00,13.77,13.8,13.77,13.79,63402.0,13.77,13.8,13.77,13.79,63402.0
2018-10-24 13:40:00,13.78,13.8,13.78,13.79,179612.0,13.78,13.8,13.78,13.79,179612.0
2018-10-24 13:50:00,13.79,13.8,13.78,13.8,71044.0,13.79,13.8,13.78,13.8,71044.0
2018-10-24 14:00:00,13.8,13.81,13.79,13.81,64873.0,13.8,13.81,13.79,13.81,64873.0
2018-10-24 14:10:00,13.8,13.8,13.78,13.8,219837.0,13.8,13.8,13.78,13.8,219837.0
2018-10-24 14:20:00,13.79,13.8,13.78,13.79,95344.0,13.79,13.8,13.78,13.79,95344.0
2018-10-24 14:30:00,13.79,13.79,13.77,13.78,146399.0,13.79,13.79,13.77,13.78,146399.0
2018-10-24 14:40:00,13.78,13.79,13.77,13.78,84281.0,13.78,13.79,13.77,13.78,84281.0
2018-10-24 14:50:00,13.78,13.79,13.76,13.76,154385.0,13.78,13.79,13.76,13.76,154385.0
2018-10-24 15:00:00,13.77,13.78,13.76,13.77,142023.0,13.77,13.78,13.76,13.77,142023.0
2018-10-24 15:10:00,13.77,13.78,13.76,13.77,170410.0,13.77,13.78,13.76,13.77,170410.0
2018-10-24 15:20:00,13.77,13.79,13.76,13.79,168787.0,13.77,13.79,13.76,13.79,168787.0
2018-10-24 15:30:00,13.79,13.8,13.78,13.79,124535.0,13.79,13.8,13.78,13.79,124535.0
2018-10-24 15:40:00,13.79,13.8,13.78,13.79,115171.0,13.79,13.8,13.78,13.79,115171.0
2018-10-24 15:50:00,13.78,13.79,13.78,13.79,489353.0,13.78,13.79,13.78,13.79,489353.0
2018-10-25 09:30:00,13.77,13.79,13.77,13.78,407044.0,13.77,13.79,13.77,13.78,407044.0
2018-10-25 09:40:00,13.78,13.79,13.75,13.76,174272.0,13.78,13.79,13.75,13.76,174272.0
2018-10-25 09:50:00,13.76,13.76,13.75,13.76,114516.0,13.76,13.76,13.75,13.76,114516.0
2018-10-25 10:00:00,13.75,13.76,13.72,13.75,546112.0,13.75,13.76,13.72,13.75,546112.0
2018-10-25 10:10:00,13.75,13.76,13.74,13.74,230809.0,13.75,13.76,13.74,13.74,230809.0
2018-10-25 10:20:00,13.74,13.75,13.73,13.73,144976.0,13.74,13.75,13.73,13.73,144976.0
2018-10-25 10:30:00,13.74,13.75,13.73,13.73,102991.0,13.74,13.75,13.73,13.73,102991.0
2018-10-25 10:40:00,13.74,13.74,13.72,13.73,171816.0,13.74,13.74,13.72,13.73,171816.0
2018-10-25 10:50:00,13.73,13.73,13.71,13.72,436248.0,13.73,13.73,13.71,13.72,436248.0
2018-10-25 11:00:00,13.73,13.74,13.72,13.73,252492.0,13.73,13.74,13.72,13.73,252492.0
2018-10-25 11:10:00,13.73,13.74,13.72,13.72,117907.0,13.73,13.74,13.72,13.72,117907.0
2018-10-25 11:20:00,13.72,13.77,13.72,13.75,361407.0,13.72,13.77,13.72,13.75,361407.0
2018-10-25 11:30:00,13.76,13.77,13.75,13.76,101391.0,13.76,13.77,13.75,13.76,101391.0
2018-10-25 11:40:00,13.75,13.77,13.75,13.76,150075.0,13.75,13.77,13.75,13.76,150075.0
2018-10-25 11:50:00,13.76,13.77,13.74,13.74,44999.0,13.76,13.77,13.74,13.74,44999.0
2018-10-25 12:00:00,13.75,13.75,13.74,13.74,100511.0,13.75,13.75,13.74,13.74,100511.0
2018-10-25 12:10:00,13.74,13.75,13.72,13.72,90830.0,13.74,13.75,13.72,13.72,90830.0
2018-10-25 12:20:00,13.72,13.74,13.72,13.73,67255.0,13.72,13.74,13.72,13.73,67255.0
2018-10-25 12:30:00,13.73,13.74,13.72,13.73,25118.0,13.73,13.74,13.72,13.73,25118.0
2018-10-25 12:40:00,13.73,13.74,13.72,13.74,40539.0,13.73,13.74,13.72,13.74,40539.0
2018-10-25 12:50:00,13.74,13.74,13.73,13.74,35611.0,13.74,13.74,13.73,13.74,35611.0
2018-10-25 13:00:00,13.74,13.75,13.73,13.74,38199.0,13.74,13.75,13.73,13.74,38199.0
2018-10-25 13:10:00,13.73,13.74,13.73,13.73,16048.0,13.73,13.74,13.73,13.73,16048.0
2018-10-25 13:20:00,13.74,13.74,13.72,13.74,127084.0,13.74,13.74,13.72,13.74,127084.0
2018-10-25 13:30:00,13.74,13.75,13.72,13.73,67105.0,13.74,13.75,13.72,13.73,67105.0
2018-10-25 13:40:00,13.73,13.74,13.72,13.74,49673.0,13.73,13.74,13.72,13.74,49673.0
2018-10-25 13:50:00,13.74,13.74,13.73,13.74,47286.0,13.74,13.74,13.73,13.74,47286.0
2018-10-25 14:00:00,13.74,13.75,13.73,13.74,53036.0,13.74,13.75,13.73,13.74,53036.0
2018-10-25 14:10:00,13.74,13.75,13.72,13.73,528141.0,13.74,13.75,13.72,13.73,528141.0
2018-10-25 14:20:00,13.73,13.74,13.72,13.73,68996.0,13.73,13.74,13.72,13.73,68996.0
2018-10-25 14:30:00,13.73,13.74,13.73,13.73,105389.0,13.73,13.74,13.73,13.73,105389.0
2018-10-25 14:40:00,13.73,13.74,13.73,13.74,77474.0,13.73,13.74,13.73,13.74,77474.0
2018-10-25 14:50:00,13.73,13.74,13.73,13.74,97250.0,13.73,13.74,13.73,13.74,97250.0
2018-10-25 15:00:00,13.74,13.75,13.73,13.73,237397.0,13.74,13.75,13.73,13.73,237397.0
2018-10-25 15:10:00,13.74,13.75,13.73,13.74,107278.0,13.74,13.75,13.73,13.74,107278.0
2018-10-25 15:20:00,13.74,13.75,13.74,13.74,65319.0,13.74,13.75,13.74,13.74,65319.0
2018-10-25 15:30:00,13.75,13.75,13.74,13.74,108450.0,13.75,13.75,13.74,13.74,108450.0
2018-10-25 15:40:00,13.75,13.75,13.74,13.75,73697.0,13.75,13.75,13.74,13.75,73697.0
2018-10-25 15:50:00,13.74,13.75,13.73,13.74,519567.0,13.74,13.75,13.73,13.74,519567.0
2018-10-26 09:30:00,13.8,13.82,13.79,13.8,301870.0,13.8,13.82,13.79,13.8,301870.0
2018-10-26 09:40:00,13.8,13.82,13.79,13.81,292189.0,13.8,13.82,13.79,13.81,292189.0
2018-10-26 09:50:00,13.81,13.81,13.79,13.79,179029.0,13.81,13.81,13.79,13.79,179029.0
2018-10-26 10:00:00,13.8,13.81,13.78,13.78,184060.0,13.8,13.81,13.78,13.78,184060.0
2018-10-26 10:10:00,13.78,13.8,13.78,13.79,223963.0,13.78,13.8,13.78,13.79,223963.0
2018-10-26 10:20:00,13.79,13.82,13.79,13.81,179330.0,13.79,13.82,13.79,13.81,179330.0
2018-10-26 10:30:00,13.82,13.82,13.8,13.81,185129.0,13.82,13.82,13.8,13.81,185129.0
2018-10-26 10:40:00,13.81,13.82,13.8,13.81,176867.0,13.81,13.82,13.8,13.81,176867.0
2018-10-26 10:50:00,13.81,13.87,13.8,13.87,938057.0,13.81,13.87,13.8,13.87,938057.0
2018-10-26 11:00:00,13.87,13.88,13.85,13.86,368248.0,13.87,13.88,13.85,13.86,368248.0
2018-10-26 11:10:00,13.86,13.87,13.83,13.85,173500.0,13.86,13.87,13.83,13.85,173500.0
2018-10-26 11:20:00,13.84,13.85,13.83,13.85,171066.0,13.84,13.85,13.83,13.85,171066.0
2018-10-26 11:30:00,13.85,13.86,13.84,13.85,188097.0,13.85,13.86,13.84,13.85,188097.0
2018-10-26 11:40:00,13.86,13.86,13.85,13.86,169178.0,13.86,13.86,13.85,13.86,169178.0
2018-10-26 11:50:00,13.86,13.86,13.84,13.85,184189.0,13.86,13.86,13.84,13.85,184189.0
2018-10-26 12:00:00,13.85,13.85,13.82,13.83,147300.0,13.85,13.85,13.82,13.83,147300.0
2018-10-26 12:10:00,13.84,13.86,13.83,13.85,74618.0,13.84,13.86,13.83,13.85,74618.0
2018-10-26 12:20:00,13.84,13.86,13.84,13.85,91560.0,13.84,13.86,13.84,13.85,91560.0
2018-10-26 12:30:00,13.85,13.86,13.83,13.84,116426.0,13.85,13.86,13.83,13.84,116426.0
2018-10-26 12:40:00,13.85,13.85,13.78,13.78,509994.0,13.85,13.85,13.78,13.78,509994.0
2018-10-26 12:50:00,13.79,13.79,13.77,13.78,256302.0,13.79,13.79,13.77,13.78,256302.0
2018-10-26 13:00:00,13.78,13.8,13.77,13.8,256041.0,13.78,13.8,13.77,13.8,256041.0
2018-10-26 13:10:00,13.79,13.8,13.77,13.78,165360.0,13.79,13.8,13.77,13.78,165360.0
2018-10-26 13:20:00,13.78,13.8,13.78,13.79,57569.0,13.78,13.8,13.78,13.79,57569.0
2018-10-26 13:30:00,13.79,13.8,13.79,13.79,42762.0,13.79,13.8,13.79,13.79,42762.0
2018-10-26 13:40:00,13.8,13.81,13.78,13.79,112177.0,13.8,13.81,13.78,13.79,112177.0
2018-10-26 13:50:00,13.79,13.8,13.78,13.79,45058.0,13.79,13.8,13.78,13.79,45058.0
2018-10-26 14:00:00,13.78,13.79,13.77,13.79,101112.0,13.78,13.79,13.77,13.79,101112.0
2018-10-26 14:10:00,13.79,13.8,13.78,13.8,78372.0,13.79,13.8,13.78,13.8,78372.0
2018-10-26 14:20:00,13.79,13.81,13.79,13.8,83558.0,13.79,13.81,13.79,13.8,83558.0
2018-10-26 14:30:00,13.81,13.81,13.8,13.81,37151.0,13.81,13.81,13.8,13.81,37151.0
2018-10-26 14:40:00,13.81,13.81,13.8,13.8,47318.0,13.81,13.81,13.8,13.8,47318.0
2018-10-26 14:50:00,13.8,13.81,13.8,13.8,55288.0,13.8,13.81,13.8,13.8,55288.0
2018-10-26 15:00:00,13.8,13.81,13.8,13.81,43719.0,13.8,13.81,13.8,13.81,43719.0
2018-10-26 15:10:00,13.81,13.81,13.8,13.8,93818.0,13.81,13.81,13.8,13.8,93818.0
2018-10-26 15:20:00,13.81,13.82,13.81,13.81,86519.0,13.81,13.82,13.81,13.81,86519.0
2018-10-26 15:30:00,13.82,13.82,13.81,13.81,81480.0,13.82,13.82,13.81,13.81,81480.0
2018-10-26 15:40:00,13.82,13.82,13.8,13.81,253666.0,13.82,13.82,13.8,13.81,253666.0
2018-10-26 15:50:00,13.8,13.82,13.8,13.82,524413.0,13.8,13.82,13.8,13.82,524413.0
2018-10-29 09:30:00,13.8,13.8,13.77,13.79,469176.0,13.8,13.8,13.77,13.79,469176.0
2018-10-29 09:40:00,13.78,13.8,13.77,13.79,260531.0,13.78,13.8,13.77,13.79,260531.0
2018-10-29 09:50:00,13.79,13.8,13.79,13.79,80568.0,13.79,13.8,13.79,13.79,80568.0
2018-10-29 10:00:00,13.79,13.8,13.78,13.79,72092.0,13.79,13.8,13.78,13.79,72092.0
2018-10-29 10:10:00,13.79,13.8,13.78,13.79,79798.0,13.79,13.8,13.78,13.79,79798.0
2018-10-29 10:20:00,13.79,13.8,13.78,13.78,120507.0,13.79,13.8,13.78,13.78,120507.0
2018-10-29 10:30:00,13.78,13.79,13.77,13.79,171523.0,13.78,13.79,13.77,13.79,171523.0
2018-10-29 10:40:00,13.79,13.79,13.75,13.76,224467.0,13.79,13.79,13.75,13.76,224467.0
2018-10-29 10:50:00,13.76,13.77,13.75,13.75,112583.0,13.76,13.77,13.75,13.75,112583.0
2018-10-29 11:00:00,13.75,13.76,13.74,13.76,240033.0,13.75,13.76,13.74,13.76,240033.0
2018-10-29 11:10:00,13.76,13.76,13.74,13.75,42923.0,13.76,13.76,13.74,13.75,42923.0
2018-10-29 11:20:00,13.75,13.75,13.74,13.75,87945.0,13.75,13.75,13.74,13.75,87945.0
2018-10-29 11:30:00,13.75,13.76,13.74,13.76,278336.0,13.75,13.76,13.74,13.76,278336.0
2018-10-29 11:40:00,13.76,13.76,13.74,13.75,116688.0,13.76,13.76,13.74,13.75,116688.0
2018-10-29 11:50:00,13.74,13.74,13.71,13.73,179601.0,13.74,13.74,13.71,13.73,179601.0
2018-10-29 12:00:00,13.73,13.73,13.71,13.71,78628.0,13.73,13.73,13.71,13.71,78628.0
2018-10-29 12:10:00,13.71,13.73,13.71,13.72,221939.0,13.71,13.73,13.71,13.72,221939.0
2018-10-29 12:20:00,13.71,13.73,13.7,13.71,78927.0,13.71,13.73,13.7,13.71,78927.0
2018-10-29 12:30:00,13.7,13.71,13.69,13.7,163039.0,13.7,13.71,13.69,13.7,163039.0
2018-10-29 12:40:00,13.71,13.71,13.62,13.63,719511.0,13.71,13.71,13.62,13.63,719511.0
2018-10-29 12:50:00,13.63,13.64,13.61,13.62,270866.0,13.63,13.64,13.61,13.62,270866.0
2018-10-29 13:00:00,13.63,13.63,13.53,13.58,1060809.0,13.63,13.63,13.53,13.58,1060809.0
2018-10-29 13:10:00,13.57,13.59,13.57,13.58,211242.0,13.57,13.59,13.57,13.58,211242.0
2018-10-29 13:20:00,13.58,13.58,13.55,13.56,165872.0,13.58,13.58,13.55,13.56,165872.0
2018-10-29 13:30:00,13.56,13.58,13.55,13.57,77177.0,13.56,13.58,13.55,13.57,77177.0
2018-10-29 13:40:00,13.58,13.58,13.56,13.56,39065.0,13.58,13.58,13.56,13.56,39065.0
2018-10-29 13:50:00,13.57,13.58,13.56,13.57,46256.0,13.57,13.58,13.56,13.57,46256.0
2018-10-29 14:00:00,13.57,13.58,13.56,13.57,102902.0,13.57,13.58,13.56,13.57,102902.0
2018-10-29 14:10:00,13.57,13.57,13.55,13.57,113359.0,13.57,13.57,13.55,13.57,113359.0
2018-10-29 14:20:00,13.56,13.57,13.55,13.56,117766.0,13.56,13.57,13.55,13.56,117766.0
2018-10-29 14:30:00,13.56,13.57,13.56,13.57,56583.0,13.56,13.57,13.56,13.57,56583.0
2018-10-29 14:40:00,13.56,13.57,13.55,13.57,105164.0,13.56,13.57,13.55,13.57,105164.0
2018-10-29 14:50:00,13.57,13.59,13.56,13.59,184445.0,13.57,13.59,13.56,13.59,184445.0
2018-10-29 15:00:00,13.58,13.59,13.57,13.58,203628.0,13.58,13.59,13.57,13.58,203628.0
2018-10-29 15:10:00,13.57,13.59,13.57,13.57,297321.0,13.57,13.59,13.57,13.57,297321.0
2018-10-29 15:20:00,13.57,13.59,13.57,13.59,233178.0,13.57,13.59,13.57,13.59,233178.0
2018-10-29 15:30:00,13.59,13.59,13.57,13.58,304040.0,13.59,13.59,13.57,13.58,304040.0
2018-10-29 15:40:00,13.58,13.59,13.56,13.58,341026.0,13.58,13.59,13.56,13.58,341026.0
2018-10-29 15:50:00,13.57,13.58,13.57,13.58,947306.0,13.57,13.58,13.57,13.58,947306.0
2018-10-30 09:30:00,13.57,13.59,13.56,13.58,229917.0,13.57,13.59,13.56,13.58,229917.0
2018-10-30 09:40:00,13.58,13.63,13.57,13.6,612784.0,13.58,13.63,13.57,13.6,612784.0
2018-10-30 09:50:00,13.61,13.61,13.59,13.6,172901.0,13.61,13.61,13.59,13.6,172901.0
2018-10-30 10:00:00,13.6,13.61,13.59,13.61,161684.0,13.6,13.61,13.59,13.61,161684.0
2018-10-30 10:10:00,13.61,13.62,13.61,13.62,92199.0,13.61,13.62,13.61,13.62,92199.0
2018-10-30 10:20:00,13.62,13.63,13.59,13.6,169971.0,13.62,13.63,13.59,13.6,169971.0
2018-10-30 10:30:00,13.61,13.62,13.6,13.6,185493.0,13.61,13.62,13.6,13.6,185493.0
2018-10-30 10:40:00,13.6,13.61,13.58,13.59,133457.0,13.6,13.61,13.58,13.59,133457.0
2018-10-30 10:50:00,13.58,13.59,13.58,13.59,159742.0,13.58,13.59,13.58,13.59,159742.0
2018-10-30 11:00:00,13.59,13.59,13.57,13.58,171959.0,13.59,13.59,13.57,13.58,171959.0
2018-10-30 11:10:00,13.59,13.59,13.57,13.57,164082.0,13.59,13.59,13.57,13.57,164082.0
2018-10-30 11:20:00,13.57,13.58,13.56,13.57,112189.0,13.57,13.58,13.56,13.57,112189.0
2018-10-30 11:30:00,13.57,13.59,13.56,13.59,86259.0,13.57,13.59,13.56,13.59,86259.0
2018-10-30 11:40:00,13.6,13.6,13.58,13.6,140510.0,13.6,13.6,13.58,13.6,140510.0
2018-10-30 11:50:00,13.59,13.6,13.58,13.58,71134.0,13.59,13.6,13.58,13.58,71134.0
2018-10-30 12:00:00,13.58,13.59,13.57,13.59,117106.0,13.58,13.59,13.57,13.59,117106.0
2018-10-30 12:10:00,13.58,13.59,13.56,13.57,124629.0,13.58,13.59,13.56,13.57,124629.0
2018-10-30 12:20:00,13.58,13.58,13.56,13.58,56396.0,13.58,13.58,13.56,13.58,56396.0
2018-10-30 12:30:00,13.57,13.59,13.57,13.59,32588.0,13.57,13.59,13.57,13.59,32588.0
2018-10-30 12:40:00,13.58,13.58,13.56,13.58,588010.0,13.58,13.58,13.56,13.58,588010.0
2018-10-30 12:50:00,13.58,13.6,13.57,13.59,152247.0,13.58,13.6,13.57,13.59,152247.0
2018-10-30 13:00:00,13.58,13.59,13.57,13.59,135899.0,13.58,13.59,13.57,13.59,135899.0
2018-10-30 13:10:00,13.58,13.59,13.57,13.57,185539.0,13.58,13.59,13.57,13.57,185539.0
2018-10-30 13:20:00,13.58,13.59,13.57,13.59,275078.0,13.58,13.59,13.57,13.59,275078.0
2018-10-30 13:30:00,13.58,13.59,13.57,13.59,93958.0,13.58,13.59,13.57,13.59,93958.0
2018-10-30 13:40:00,13.59,13.6,13.58,13.59,101866.0,13.59,13.6,13.58,13.59,101866.0
2018-10-30 13:50:00,13.6,13.6,13.59,13.59,33330.0,13.6,13.6,13.59,13.59,33330.0
2018-10-30 14:00:00,13.59,13.6,13.59,13.6,40077.0,13.59,13.6,13.59,13.6,40077.0
2018-10-30 14:10:00,13.59,13.6,13.58,13.59,84728.0,13.59,13.6,13.58,13.59,84728.0
2018-10-30 14:20:00,13.59,13.59,13.58,13.59,40891.0,13.59,13.59,13.58,13.59,40891.0
2018-10-30 14:30:00,13.59,13.59,13.58,13.59,23693.0,13.59,13.59,13.58,13.59,23693.0
2018-10-30 14:40:00,13.59,13.59,13.58,13.59,42166.0,13.59,13.59,13.58,13.59,42166.0
2018-10-30 14:50:00,13.59,13.6,13.58,13.6,81793.0,13.59,13.6,13.58,13.6,81793.0
2018-10-30 15:00:00,13.59,13.6,13.59,13.6,55366.0,13.59,13.6,13.59,13.6,55366.0
2018-10-30 15:10:00,13.6,13.6,13.58,13.58,306358.0,13.6,13.6,13.58,13.58,306358.0
2018-10-30 15:20:00,13.59,13.59,13.58,13.59,69221.0,13.59,13.59,13.58,13.59,69221.0
2018-10-30 15:30:00,13.59,13.6,13.58,13.6,92436.0,13.59,13.6,13.58,13.6,92436.0
2018-10-30 15:40:00,13.6,13.6,13.59,13.6,81847.0,13.6,13.6,13.59,13.6,81847.0
2018-10-30 15:50:00,13.6,13.61,13.59,13.61,312054.0,13.6,13.61,13.59,13.61,312054.0
2018-10-31 09:30:00,13.44,13.45,13.4,13.41,566047.0,13.44,13.45,13.4,13.41,566047.0
2018-10-31 09:40:00,13.41,13.43,13.4,13.41,411581.0,13.41,13.43,13.4,13.41,411581.0
2018-10-31 09:50:00,13.41,13.43,13.4,13.42,300952.0,13.41,13.43,13.4,13.42,300952.0
2018-10-31 10:00:00,13.43,13.45,13.42,13.44,356500.0,13.43,13.45,13.42,13.44,356500.0
2018-10-31 10:10:00,13.43,13.44,13.4,13.4,210714.0,13.43,13.44,13.4,13.4,210714.0
2018-10-31 10:20:00,13.4,13.42,13.38,13.39,478973.0,13.4,13.42,13.38,13.39,478973.0
2018-10-31 10:30:00,13.4,13.42,13.39,13.4,213181.0,13.4,13.42,13.39,13.4,213181.0
2018-10-31 10:40:00,13.41,13.42,13.4,13.41,109309.0,13.41,13.42,13.4,13.41,109309.0
2018-10-31 10:50:00,13.42,13.42,13.41,13.42,162297.0,13.42,13.42,13.41,13.42,162297.0
2018-10-31 11:00:00,13.42,13.44,13.42,13.43,168468.0,13.42,13.44,13.42,13.43,168468.0
2018-10-31 11:10:00,13.43,13.44,13.42,13.44,261432.0,13.43,13.44,13.42,13.44,261432.0
2018-10-31 11:20:00,13.44,13.47,13.43,13.46,466768.0,13.44,13.47,13.43,13.46,466768.0
2018-10-31 11:30:00,13.46,13.47,13.44,13.44,342140.0,13.46,13.47,13.44,13.44,342140.0
2018-10-31 11:40:00,13.45,13.46,13.44,13.46,112149.0,13.45,13.46,13.44,13.46,112149.0
2018-10-31 11:50:00,13.46,13.47,13.45,13.46,210213.0,13.46,13.47,13.45,13.46,210213.0
2018-10-31 12:00:00,13.46,13.46,13.43,13.44,191860.0,13.46,13.46,13.43,13.44,191860.0
2018-10-31 12:10:00,13.44,13.44,13.41,13.42,115003.0,13.44,13.44,13.41,13.42,115003.0
2018-10-31 12:20:00,13.41,13.43,13.41,13.43,72465.0,13.41,13.43,13.41,13.43,72465.0
2018-10-31 12:30:00,13.43,13.43,13.41,13.42,51031.0,13.43,13.43,13.41,13.42,51031.0
2018-10-31 12:40:00,13.42,13.43,13.42,13.42,62605.0,13.42,13.43,13.42,13.42,62605.0
2018-10-31 12:50:00,13.42,13.43,13.41,13.42,48502.0,13.42,13.43,13.41,13.42,48502.0
2018-10-31 13:00:00,13.41,13.42,13.4,13.41,306690.0,13.41,13.42,13.4,13.41,306690.0
2018-10-31 13:10:00,13.41,13.42,13.4,13.42,127464.0,13.41,13.42,13.4,13.42,127464.0
2018-10-31 13:20:00,13.41,13.43,13.4,13.41,392481.0,13.41,13.43,13.4,13.41,392481.0
2018-10-31 13:30:00,13.41,13.41,13.4,13.41,92802.0,13.41,13.41,13.4,13.41,92802.0
2018-10-31 13:40:00,13.41,13.41,13.4,13.41,51177.0,13.41,13.41,13.4,13.41,51177.0
2018-10-31 13:50:00,13.41,13.41,13.39,13.4,343157.0,13.41,13.41,13.39,13.4,343157.0
2018-10-31 14:00:00,13.4,13.4,13.39,13.39,65813.0,13.4,13.4,13.39,13.39,65813.0
2018-10-31 14:10:00,13.4,13.41,13.39,13.41,144591.0,13.4,13.41,13.39,13.41,144591.0
2018-10-31 14:20:00,13.41,13.41,13.4,13.41,157724.0,13.41,13.41,13.4,13.41,157724.0
2018-10-31 14:30:00,13.41,13.42,13.4,13.42,115218.0,13.41,13.42,13.4,13.42,115218.0
2018-10-31 14:40:00,13.42,13.42,13.4,13.41,43379.0,13.42,13.42,13.4,13.41,43379.0
2018-10-31 14:50:00,13.4,13.41,13.39,13.4,63955.0,13.4,13.41,13.39,13.4,63955.0
2018-10-31 15:00:00,13.4,13.41,13.39,13.4,82614.0,13.4,13.41,13.39,13.4,82614.0
2018-10-31 15:10:00,13.4,13.41,13.39,13.4,117546.0,13.4,13.41,13.39,13.4,117546.0
2018-10-31 15:20:00,13.4,13.41,13.39,13.4,170289.0,13.4,13.41,13.39,13.4,170289.0
2018-10-31 15:30:00,13.4,13.41,13.4,13.4,53746.0,13.4,13.41,13.4,13.4,53746.0
2018-10-31 15:40:00,13.4,13.41,13.4,13.41,278590.0,13.4,13.41,13.4,13.41,278590.0
2018-10-31 15:50:00,13.41,13.42,13.4,13.42,810900.0,13.41,13.42,13.4,13.42,810900.0
2018-11-01 09:30:00,13.72,13.74,13.69,13.72,905266.0,13.72,13.74,13.69,13.72,905266.0
2018-11-01 09:40:00,13.71,13.74,13.7,13.73,483693.0,13.71,13.74,13.7,13.73,483693.0
2018-11-01 09:50:00,13.73,13.74,13.71,13.71,241593.0,13.73,13.74,13.71,13.71,241593.0
2018-11-01 10:00:00,13.73,13.74,13.71,13.74,397276.0,13.73,13.74,13.71,13.74,397276.0
2018-11-01 10:10:00,13.74,13.78,13.73,13.78,509067.0,13.74,13.78,13.73,13.78,509067.0
2018-11-01 10:20:00,13.78,13.8,13.77,13.79,295457.0,13.78,13.8,13.77,13.79,295457.0
2018-11-01 10:30:00,13.79,13.81,13.78,13.81,505810.0,13.79,13.81,13.78,13.81,505810.0
2018-11-01 10:40:00,13.8,13.82,13.79,13.81,266871.0,13.8,13.82,13.79,13.81,266871.0
2018-11-01 10:50:00,13.81,13.82,13.8,13.81,382193.0,13.81,13.82,13.8,13.81,382193.0
2018-11-01 11:00:00,13.8,13.81,13.78,13.81,237877.0,13.8,13.81,13.78,13.81,237877.0
2018-11-01 11:10:00,13.8,13.81,13.79,13.79,142517.0,13.8,13.81,13.79,13.79,142517.0
2018-11-01 11:20:00,13.8,13.82,13.79,13.81,434329.0,13.8,13.82,13.79,13.81,434329.0
2018-11-01 11:30:00,13.81,13.81,13.77,13.78,277157.0,13.81,13.81,13.77,13.78,277157.0
2018-11-01 11:40:00,13.78,13.8,13.78,13.8,142213.0,13.78,13.8,13.78,13.8,142213.0
2018-11-01 11:50:00,13.8,13.8,13.78,13.79,203897.0,13.8,13.8,13.78,13.79,203897.0
2018-11-01 12:00:00,13.8,13.82,13.79,13.81,78007.0,13.8,13.82,13.79,13.81,78007.0
2018-11-01 12:10:00,13.81,13.82,13.8,13.81,148161.0,13.81,13.82,13.8,13.81,148161.0
2018-11-01 12:20:00,13.81,13.83,13.81,13.83,147816.0,13.81,13.83,13.81,13.83,147816.0
2018-11-01 12:30:00,13.83,13.84,13.82,13.84,176971.0,13.83,13.84,13.82,13.84,176971.0
2018-11-01 12:40:00,13.83,13.84,13.82,13.83,92295.0,13.83,13.84,13.82,13.83,92295.0
2018-11-01 12:50:00,13.82,13.85,13.82,13.85,128033.0,13.82,13.85,13.82,13.85,128033.0
2018-11-01 13:00:00,13.84,13.85,13.84,13.85,298206.0,13.84,13.85,13.84,13.85,298206.0
2018-11-01 13:10:00,13.85,13.87,13.84,13.86,172685.0,13.85,13.87,13.84,13.86,172685.0
2018-11-01 13:20:00,13.86,13.91,13.85,13.9,494573.0,13.86,13.91,13.85,13.9,494573.0
2018-11-01 13:30:00,13.9,13.92,13.87,13.87,518758.0,13.9,13.92,13.87,13.87,518758.0
2018-11-01 13:40:00,13.87,13.87,13.83,13.84,205375.0,13.87,13.87,13.83,13.84,205375.0
2018-11-01 13:50:00,13.84,13.85,13.82,13.84,132217.0,13.84,13.85,13.82,13.84,132217.0
2018-11-01 14:00:00,13.83,13.85,13.83,13.85,117314.0,13.83,13.85,13.83,13.85,117314.0
2018-11-01 14:10:00,13.85,13.87,13.84,13.86,241141.0,13.85,13.87,13.84,13.86,241141.0
2018-11-01 14:20:00,13.86,13.87,13.85,13.87,109172.0,13.86,13.87,13.85,13.87,109172.0
2018-11-01 14:30:00,13.87,13.87,13.85,13.87,66379.0,13.87,13.87,13.85,13.87,66379.0
2018-11-01 14:40:00,13.87,13.87,13.84,13.84,231959.0,13.87,13.87,13.84,13.84,231959.0
2018-11-01 14:50:00,13.85,13.85,13.83,13.85,127503.0,13.85,13.85,13.83,13.85,127503.0
2018-11-01 15:00:00,13.84,13.85,13.84,13.85,106533.0,13.84,13.85,13.84,13.85,106533.0
2018-11-01 15:10:00,13.84,13.86,13.84,13.85,82158.0,13.84,13.86,13.84,13.85,82158.0
2018-11-01 15:20:00,13.85,13.86,13.85,13.86,41699.0,13.85,13.86,13.85,13.86,41699.0
2018-11-01 15:30:00,13.86,13.86,13.85,13.85,167209.0,13.86,13.86,13.85,13.85,167209.0
2018-11-01 15:40:00,13.86,13.86,13.85,13.86,128743.0,13.86,13.86,13.85,13.86,128743.0
2018-11-01 15:50:00,13.85,13.86,13.84,13.85,980058.0,13.85,13.86,13.84,13.85,980058.0
2018-11-02 09:30:00,13.91,13.93,13.89,13.91,434101.0,13.91,13.93,13.89,13.91,434101.0
2018-11-02 09:40:00,13.91,13.93,13.9,13.92,377386.0,13.91,13.93,13.9,13.92,377386.0
2018-11-02 09:50:00,13.92,13.93,13.91,13.91,171070.0,13.92,13.93,13.91,13.91,171070.0
2018-11-02 10:00:00,13.92,13.93,13.9,13.91,259934.0,13.92,13.93,13.9,13.91,259934.0
2018-11-02 10:10:00,13.91,13.92,13.9,13.92,148160.0,13.91,13.92,13.9,13.92,148160.0
2018-11-02 10:20:00,13.92,14.01,13.91,13.98,1422943.0,13.92,14.01,13.91,13.98,1422943.0
2018-11-02 10:30:00,13.99,14.0,13.96,13.96,408274.0,13.99,14.0,13.96,13.96,408274.0
2018-11-02 10:40:00,13.96,13.96,13.87,13.89,1246521.0,13.96,13.96,13.87,13.89,1246521.0
2018-11-02 10:50:00,13.89,13.93,13.88,13.92,249461.0,13.89,13.93,13.88,13.92,249461.0
2018-11-02 11:00:00,13.92,13.92,13.87,13.87,367144.0,13.92,13.92,13.87,13.87,367144.0
2018-11-02 11:10:00,13.88,13.93,13.87,13.92,307531.0,13.88,13.93,13.87,13.92,307531.0
2018-11-02 11:20:00,13.92,13.94,13.91,13.94,128288.0,13.92,13.94,13.91,13.94,128288.0
2018-11-02 11:30:00,13.94,13.94,13.93,13.93,171855.0,13.94,13.94,13.93,13.93,171855.0
2018-11-02 11:40:00,13.94,13.96,13.92,13.93,157868.0,13.94,13.96,13.92,13.93,157868.0
2018-11-02 11:50:00,13.93,13.93,13.9,13.91,185976.0,13.93,13.93,13.9,13.91,185976.0
2018-11-02 12:00:00,13.91,13.91,13.88,13.88,169456.0,13.91,13.91,13.88,13.88,169456.0
2018-11-02 12:10:00,13.88,13.89,13.86,13.87,295396.0,13.88,13.89,13.86,13.87,295396.0
2018-11-02 12:20:00,13.87,13.88,13.86,13.88,214601.0,13.87,13.88,13.86,13.88,214601.0
2018-11-02 12:30:00,13.88,13.88,13.84,13.87,241303.0,13.88,13.88,13.84,13.87,241303.0
2018-11-02 12:40:00,13.86,13.87,13.86,13.87,169345.0,13.86,13.87,13.86,13.87,169345.0
2018-11-02 12:50:00,13.88,13.89,13.87,13.88,193052.0,13.88,13.89,13.87,13.88,193052.0
2018-11-02 13:00:00,13.89,13.89,13.87,13.87,45677.0,13.89,13.89,13.87,13.87,45677.0
2018-11-02 13:10:00,13.87,13.88,13.86,13.86,92937.0,13.87,13.88,13.86,13.86,92937.0
2018-11-02 13:20:00,13.87,13.88,13.83,13.84,210802.0,13.87,13.88,13.83,13.84,210802.0
2018-11-02 13:30:00,13.84,13.84,13.82,13.84,198513.0,13.84,13.84,13.82,13.84,198513.0
2018-11-02 13:40:00,13.84,13.85,13.83,13.83,32067.0,13.84,13.85,13.83,13.83,32067.0
2018-11-02 13:50:00,13.84,13.84,13.83,13.83,59327.0,13.84,13.84,13.83,13.83,59327.0
2018-11-02 14:00:00,13.84,13.85,13.83,13.84,95931.0,13.84,13.85,13.83,13.84,95931.0
2018-11-02 14:10:00,13.84,13.86,13.84,13.85,136586.0,13.84,13.86,13.84,13.85,136586.0
2018-11-02 14:20:00,13.85,13.88,13.85,13.88,67282.0,13.85,13.88,13.85,13.88,67282.0
2018-11-02 14:30:00,13.87,13.88,13.85,13.86,304955.0,13.87,13.88,13.85,13.86,304955.0
2018-11-02 14:40:00,13.86,13.87,13.85,13.86,20659.0,13.86,13.87,13.85,13.86,20659.0
2018-11-02 14:50:00,13.85,13.86,13.85,13.85,112691.0,13.85,13.86,13.85,13.85,112691.0
2018-11-02 15:00:00,13.86,13.87,13.85,13.86,129200.0,13.86,13.87,13.85,13.86,129200.0
2018-11-02 15:10:00,13.85,13.86,13.85,13.86,27412.0,13.85,13.86,13.85,13.86,27412.0
2018-11-02 15:20:00,13.86,13.87,13.85,13.87,61378.0,13.86,13.87,13.85,13.87,61378.0
2018-11-02 15:30:00,13.87,13.87,13.85,13.86,89494.0,13.87,13.87,13.85,13.86,89494.0
2018-11-02 15:40:00,13.85,13.87,13.85,13.85,163427.0,13.85,13.87,13.85,13.85,163427.0
2018-11-02 15:50:00,13.85,13.86,13.85,13.85,270216.0,13.85,13.86,13.85,13.85,270216.0
2018-11-05 09:30:00,13.77,13.83,13.76,13.82,461770.0,13.77,13.83,13.76,13.82,461770.0
2018-11-05 09:40:00,13.82,13.82,13.79,13.81,136067.0,13.82,13.82,13.79,13.81,136067.0
2018-11-05 09:50:00,13.81,13.81,13.79,13.8,147397.0,13.81,13.81,13.79,13.8,147397.0
2018-11-05 10:00:00,13.8,13.82,13.79,13.8,231104.0,13.8,13.82,13.79,13.8,231104.0
2018-11-05 10:10:00,13.8,13.81,13.78,13.79,106552.0,13.8,13.81,13.78,13.79,106552.0
2018-11-05 10:20:00,13.79,13.79,13.77,13.78,80613.0,13.79,13.79,13.77,13.78,80613.0
2018-11-05 10:30:00,13.77,13.79,13.77,13.77,496035.0,13.77,13.79,13.77,13.77,496035.0
2018-11-05 10:40:00,13.77,13.78,13.75,13.77,353914.0,13.77,13.78,13.75,13.77,353914.0
2018-11-05 10:50:00,13.77,13.77,13.75,13.77,75270.0,13.77,13.77,13.75,13.77,75270.0
2018-11-05 11:00:00,13.77,13.78,13.76,13.76,159180.0,13.77,13.78,13.76,13.76,159180.0
2018-11-05 11:10:00,13.77,13.78,13.76,13.78,42675.0,13.77,13.78,13.76,13.78,42675.0
2018-11-05 11:20:00,13.78,13.78,13.75,13.75,218059.0,13.78,13.78,13.75,13.75,218059.0
2018-11-05 11:30:00,13.75,13.76,13.73,13.74,222566.0,13.75,13.76,13.73,13.74,222566.0
2018-11-05 11:40:00,13.73,13.74,13.73,13.74,78554.0,13.73,13.74,13.73,13.74,78554.0
2018-11-05 11:50:00,13.74,13.74,13.73,13.74,168536.0,13.74,13.74,13.73,13.74,168536.0
2018-11-05 12:00:00,13.74,13.74,13.72,13.73,65869.0,13.74,13.74,13.72,13.73,65869.0
2018-11-05 12:10:00,13.73,13.73,13.72,13.73,134865.0,13.73,13.73,13.72,13.73,134865.0
2018-11-05 12:20:00,13.73,13.76,13.73,13.76,169569.0,13.73,13.76,13.73,13.76,169569.0
2018-11-05 12:30:00,13.75,13.76,13.74,13.75,131205.0,13.75,13.76,13.74,13.75,131205.0
2018-11-05 12:40:00,13.75,13.76,13.75,13.75,40257.0,13.75,13.76,13.75,13.75,40257.0
2018-11-05 12:50:00,13.75,13.77,13.74,13.77,83746.0,13.75,13.77,13.74,13.77,83746.0
2018-11-05 13:00:00,13.77,13.77,13.75,13.76,71101.0,13.77,13.77,13.75,13.76,71101.0
2018-11-05 13:10:00,13.75,13.76,13.74,13.76,69031.0,13.75,13.76,13.74,13.76,69031.0
2018-11-05 13:20:00,13.76,13.77,13.74,13.77,123727.0,13.76,13.77,13.74,13.77,123727.0
2018-11-05 13:30:00,13.77,13.78,13.75,13.77,81507.0,13.77,13.78,13.75,13.77,81507.0
2018-11-05 13:40:00,13.78,13.78,13.77,13.78,13039.0,13.78,13.78,13.77,13.78,13039.0
2018-11-05 13:50:00,13.78,13.78,13.77,13.77,12062.0,13.78,13.78,13.77,13.77,12062.0
2018-11-05 14:00:00,13.78,13.78,13.76,13.76,34589.0,13.78,13.78,13.76,13.76,34589.0
2018-11-05 14:10:00,13.76,13.77,13.76,13.76,24576.0,13.76,13.77,13.76,13.76,24576.0
2018-11-05 14:20:00,13.76,13.77,13.74,13.75,82052.0,13.76,13.77,13.74,13.75,82052.0
2018-11-05 14:30:00,13.75,13.75,13.73,13.75,81729.0,13.75,13.75,13.73,13.75,81729.0
2018-11-05 14:40:00,13.75,13.75,13.73,13.74,101233.0,13.75,13.75,13.73,13.74,101233.0
2018-11-05 14:50:00,13.74,13.75,13.73,13.75,34036.0,13.74,13.75,13.73,13.75,34036.0
2018-11-05 15:00:00,13.75,13.76,13.74,13.76,64592.0,13.75,13.76,13.74,13.76,64592.0
2018-11-05 15:10:00,13.76,13.76,13.75,13.76,23941.0,13.76,13.76,13.75,13.76,23941.0
2018-11-05 15:20:00,13.76,13.76,13.75,13.76,48391.0,13.76,13.76,13.75,13.76,48391.0
2018-11-05 15:30:00,13.76,13.76,13.75,13.76,38357.0,13.76,13.76,13.75,13.76,38357.0
2018-11-05 15:40:00,13.76,13.76,13.75,13.76,175785.0,13.76,13.76,13.75,13.76,175785.0
2018-11-05 15:50:00,13.76,13.76,13.75,13.76,207986.0,13.76,13.76,13.75,13.76,207986.0
2018-11-06 09:30:00,13.71,13.73,13.69,13.71,335437.0,13.71,13.73,13.69,13.71,335437.0
2018-11-06 09:40:00,13.71,13.72,13.69,13.69,180485.0,13.71,13.72,13.69,13.69,180485.0
2018-11-06 09:50:00,13.69,13.7,13.68,13.7,72353.0,13.69,13.7,13.68,13.7,72353.0
2018-11-06 10:00:00,13.71,13.71,13.68,13.69,78207.0,13.71,13.71,13.68,13.69,78207.0
2018-11-06 10:10:00,13.7,13.7,13.68,13.69,313785.0,13.7,13.7,13.68,13.69,313785.0
2018-11-06 10:20:00,13.69,13.69,13.68,13.69,138922.0,13.69,13.69,13.68,13.69,138922.0
2018-11-06 10:30:00,13.69,13.69,13.66,13.67,76106.0,13.69,13.69,13.66,13.67,76106.0
2018-11-06 10:40:00,13.66,13.68,13.65,13.68,162057.0,13.66,13.68,13.65,13.68,162057.0
2018-11-06 10:50:00,13.67,13.69,13.66,13.69,202055.0,13.67,13.69,13.66,13.69,202055.0
2018-11-06 11:00:00,13.69,13.69,13.66,13.67,106956.0,13.69,13.69,13.66,13.67,106956.0
2018-11-06 11:10:00,13.67,13.69,13.67,13.68,93083.0,13.67,13.69,13.67,13.68,93083.0
2018-11-06 11:20:00,13.69,13.69,13.67,13.68,72192.0,13.69,13.69,13.67,13.68,72192.0
2018-11-06 11:30:00,13.67,13.68,13.64,13.65,364878.0,13.67,13.68,13.64,13.65,364878.0
2018-11-06 11:40:00,13.65,13.66,13.63,13.65,258375.0,13.65,13.66,13.63,13.65,258375.0
2018-11-06 11:50:00,13.64,13.65,13.63,13.64,89384.0,13.64,13.65,13.63,13.64,89384.0
2018-11-06 12:00:00,13.64,13.68,13.64,13.67,102005.0,13.64,13.68,13.64,13.67,102005.0
2018-11-06 12:10:00,13.68,13.68,13.66,13.66,77511.0,13.68,13.68,13.66,13.66,77511.0
2018-11-06 12:20:00,13.67,13.67,13.66,13.67,47777.0,13.67,13.67,13.66,13.67,47777.0
2018-11-06 12:30:00,13.66,13.67,13.66,13.67,47516.0,13.66,13.67,13.66,13.67,47516.0
2018-11-06 12:40:00,13.67,13.67,13.65,13.67,66180.0,13.67,13.67,13.65,13.67,66180.0
2018-11-06 12:50:00,13.66,13.67,13.65,13.66,115839.0,13.66,13.67,13.65,13.66,115839.0
2018-11-06 13:00:00,13.67,13.67,13.66,13.66,47684.0,13.67,13.67,13.66,13.66,47684.0
2018-11-06 13:10:00,13.65,13.66,13.64,13.65,39843.0,13.65,13.66,13.64,13.65,39843.0
2018-11-06 13:20:00,13.64,13.64,13.62,13.63,226894.0,13.64,13.64,13.62,13.63,226894.0
2018-11-06 13:30:00,13.63,13.63,13.61,13.62,170975.0,13.63,13.63,13.61,13.62,170975.0
2018-11-06 13:40:00,13.63,13.65,13.62,13.65,139167.0,13.63,13.65,13.62,13.65,139167.0
2018-11-06 13:50:00,13.65,13.65,13.63,13.64,63734.0,13.65,13.65,13.63,13.64,63734.0
2018-11-06 14:00:00,13.64,13.65,13.63,13.65,76254.0,13.64,13.65,13.63,13.65,76254.0
2018-11-06 14:10:00,13.65,13.65,13.64,13.65,61758.0,13.65,13.65,13.64,13.65,61758.0
2018-11-06 14:20:00,13.64,13.66,13.64,13.65,56162.0,13.64,13.66,13.64,13.65,56162.0
2018-11-06 14:30:00,13.65,13.66,13.63,13.63,52195.0,13.65,13.66,13.63,13.63,52195.0
2018-11-06 14:40:00,13.64,13.64,13.63,13.63,37725.0,13.64,13.64,13.63,13.63,37725.0
2018-11-06 14:50:00,13.64,13.64,13.63,13.63,30452.0,13.64,13.64,13.63,13.63,30452.0
2018-11-06 15:00:00,13.63,13.64,13.63,13.63,167209.0,13.63,13.64,13.63,13.63,167209.0
2018-11-06 15:10:00,13.63,13.64,13.63,13.64,39090.0,13.63,13.64,13.63,13.64,39090.0
2018-11-06 15:20:00,13.64,13.64,13.63,13.64,30374.0,13.64,13.64,13.63,13.64,30374.0
2018-11-06 15:30:00,13.64,13.64,13.63,13.63,145801.0,13.64,13.64,13.63,13.63,145801.0
2018-11-06 15:40:00,13.63,13.64,13.63,13.63,152351.0,13.63,13.64,13.63,13.63,152351.0
2018-11-06 15:50:00,13.64,13.65,13.63,13.64,371717.0,13.64,13.65,13.63,13.64,371717.0
2018-11-07 09:30:00,13.75,13.77,13.71,13.71,332675.0,13.75,13.77,13.71,13.71,332675.0
2018-11-07 09:40:00,13.71,13.73,13.7,13.71,141910.0,13.71,13.73,13.7,13.71,141910.0
2018-11-07 09:50:00,13.72,13.75,13.72,13.74,111920.0,13.72,13.75,13.72,13.74,111920.0
2018-11-07 10:00:00,13.74,13.76,13.74,13.76,133805.0,13.74,13.76,13.74,13.76,133805.0
2018-11-07 10:10:00,13.76,13.77,13.75,13.75,142235.0,13.76,13.77,13.75,13.75,142235.0
2018-11-07 10:20:00,13.75,13.75,13.72,13.75,150909.0,13.75,13.75,13.72,13.75,150909.0
2018-11-07 10:30:00,13.74,13.76,13.73,13.74,168338.0,13.74,13.76,13.73,13.74,168338.0
2018-11-07 10:40:00,13.74,13.74,13.72,13.73,58616.0,13.74,13.74,13.72,13.73,58616.0
2018-11-07 10:50:00,13.73,13.73,13.7,13.71,161648.0,13.73,13.73,13.7,13.71,161648.0
2018-11-07 11:00:00,13.71,13.71,13.69,13.7,117362.0,13.71,13.71,13.69,13.7,117362.0
2018-11-07 11:10:00,13.7,13.72,13.7,13.71,133641.0,13.7,13.72,13.7,13.71,133641.0
2018-11-07 11:20:00,13.71,13.72,13.7,13.72,44268.0,13.71,13.72,13.7,13.72,44268.0
2018-11-07 11:30:00,13.72,13.72,13.69,13.7,61701.0,13.72,13.72,13.69,13.7,61701.0
2018-11-07 11:40:00,13.69,13.71,13.69,13.71,38596.0,13.69,13.71,13.69,13.71,38596.0
2018-11-07 11:50:00,13.71,13.72,13.7,13.71,31407.0,13.71,13.72,13.7,13.71,31407.0
2018-11-07 12:00:00,13.7,13.72,13.7,13.71,38305.0,13.7,13.72,13.7,13.71,38305.0
2018-11-07 12:10:00,13.72,13.72,13.7,13.7,49414.0,13.72,13.72,13.7,13.7,49414.0
2018-11-07 12:20:00,13.71,13.72,13.7,13.71,63426.0,13.71,13.72,13.7,13.71,63426.0
2018-11-07 12:30:00,13.72,13.73,13.71,13.72,42868.0,13.72,13.73,13.71,13.72,42868.0
2018-11-07 12:40:00,13.72,13.73,13.72,13.72,20050.0,13.72,13.73,13.72,13.72,20050.0
2018-11-07 12:50:00,13.73,13.73,13.72,13.73,29791.0,13.73,13.73,13.72,13.73,29791.0
2018-11-07 13:00:00,13.73,13.73,13.69,13.7,179173.0,13.73,13.73,13.69,13.7,179173.0
2018-11-07 13:10:00,13.7,13.7,13.68,13.69,95036.0,13.7,13.7,13.68,13.69,95036.0
2018-11-07 13:20:00,13.69,13.71,13.68,13.71,101392.0,13.69,13.71,13.68,13.71,101392.0
2018-11-07 13:30:00,13.71,13.71,13.69,13.69,58724.0,13.71,13.71,13.69,13.69,58724.0
2018-11-07 13:40:00,13.69,13.7,13.68,13.7,236593.0,13.69,13.7,13.68,13.7,236593.0
2018-11-07 13:50:00,13.7,13.71,13.69,13.71,56583.0,13.7,13.71,13.69,13.71,56583.0
2018-11-07 14:00:00,13.7,13.71,13.7,13.71,78167.0,13.7,13.71,13.7,13.71,78167.0
2018-11-07 14:10:00,13.7,13.71,13.69,13.7,48729.0,13.7,13.71,13.69,13.7,48729.0
2018-11-07 14:20:00,13.7,13.7,13.69,13.7,20313.0,13.7,13.7,13.69,13.7,20313.0
2018-11-07 14:30:00,13.7,13.7,13.68,13.69,65068.0,13.7,13.7,13.68,13.69,65068.0
2018-11-07 14:40:00,13.68,13.7,13.67,13.7,97168.0,13.68,13.7,13.67,13.7,97168.0
2018-11-07 14:50:00,13.7,13.71,13.69,13.71,59183.0,13.7,13.71,13.69,13.71,59183.0
2018-11-07 15:00:00,13.71,13.71,13.69,13.69,41200.0,13.71,13.71,13.69,13.69,41200.0
2018-11-07 15:10:00,13.7,13.7,13.68,13.69,19452.0,13.7,13.7,13.68,13.69,19452.0
2018-11-07 15:20:00,13.69,13.69,13.68,13.69,27670.0,13.69,13.69,13.68,13.69,27670.0
2018-11-07 15:30:00,13.68,13.69,13.67,13.68,59073.0,13.68,13.69,13.67,13.68,59073.0
2018-11-07 15:40:00,13.68,13.68,13.67,13.68,71044.0,13.68,13.68,13.67,13.68,71044.0
2018-11-07 15:50:00,13.68,13.68,13.67,13.68,237346.0,13.68,13.68,13.67,13.68,237346.0
2018-11-08 09:30:00,13.56,13.58,13.54,13.57,400176.0,13.56,13.58,13.54,13.57,400176.0
2018-11-08 09:40:00,13.57,13.59,13.56,13.58,223358.0,13.57,13.59,13.56,13.58,223358.0
2018-11-08 09:50:00,13.57,13.59,13.56,13.57,164471.0,13.57,13.59,13.56,13.57,164471.0
2018-11-08 10:00:00,13.57,13.58,13.56,13.57,96387.0,13.57,13.58,13.56,13.57,96387.0
2018-11-08 10:10:00,13.57,13.59,13.56,13.59,221540.0,13.57,13.59,13.56,13.59,221540.0
2018-11-08 10:20:00,13.59,13.6,13.58,13.58,45155.0,13.59,13.6,13.58,13.58,45155.0
2018-11-08 10:30:00,13.58,13.59,13.56,13.58,368786.0,13.58,13.59,13.56,13.58,368786.0
2018-11-08 10:40:00,13.59,13.59,13.57,13.58,55030.0,13.59,13.59,13.57,13.58,55030.0
2018-11-08 10:50:00,13.58,13.59,13.57,13.57,74389.0,13.58,13.59,13.57,13.57,74389.0
2018-11-08 11:00:00,13.58,13.58,13.56,13.56,115260.0,13.58,13.58,13.56,13.56,115260.0
2018-11-08 11:10:00,13.56,13.58,13.56,13.57,141119.0,13.56,13.58,13.56,13.57,141119.0
2018-11-08 11:20:00,13.57,13.58,13.57,13.58,39876.0,13.57,13.58,13.57,13.58,39876.0
2018-11-08 11:30:00,13.58,13.59,13.56,13.56,93563.0,13.58,13.59,13.56,13.56,93563.0
2018-11-08 11:40:00,13.56,13.57,13.55,13.56,86128.0,13.56,13.57,13.55,13.56,86128.0
2018-11-08 11:50:00,13.56,13.58,13.56,13.57,97095.0,13.56,13.58,13.56,13.57,97095.0
2018-11-08 12:00:00,13.57,13.57,13.56,13.56,22891.0,13.57,13.57,13.56,13.56,22891.0
2018-11-08 12:10:00,13.57,13.57,13.54,13.56,127805.0,13.57,13.57,13.54,13.56,127805.0
2018-11-08 12:20:00,13.55,13.56,13.55,13.56,15246.0,13.55,13.56,13.55,13.56,15246.0
2018-11-08 12:30:00,13.56,13.57,13.55,13.56,243388.0,13.56,13.57,13.55,13.56,243388.0
2018-11-08 12:40:00,13.56,13.57,13.55,13.56,114470.0,13.56,13.57,13.55,13.56,114470.0
2018-11-08 12:50:00,13.56,13.56,13.54,13.55,176118.0,13.56,13.56,13.54,13.55,176118.0
2018-11-08 13:00:00,13.55,13.57,13.55,13.57,89865.0,13.55,13.57,13.55,13.57,89865.0
2018-11-08 13:10:00,13.57,13.58,13.56,13.57,86241.0,13.57,13.58,13.56,13.57,86241.0
2018-11-08 13:20:00,13.57,13.57,13.56,13.56,24745.0,13.57,13.57,13.56,13.56,24745.0
2018-11-08 13:30:00,13.56,13.57,13.56,13.56,19347.0,13.56,13.57,13.56,13.56,19347.0
2018-11-08 13:40:00,13.57,13.57,13.56,13.57,21153.0,13.57,13.57,13.56,13.57,21153.0
2018-11-08 13:50:00,13.56,13.59,13.56,13.57,116635.0,13.56,13.59,13.56,13.57,116635.0
2018-11-08 14:00:00,13.58,13.62,13.55,13.57,370958.0,13.58,13.62,13.55,13.57,370958.0
2018-11-08 14:10:00,13.58,13.59,13.55,13.56,89403.0,13.58,13.59,13.55,13.56,89403.0
2018-11-08 14:20:00,13.56,13.57,13.54,13.56,76394.0,13.56,13.57,13.54,13.56,76394.0
2018-11-08 14:30:00,13.55,13.56,13.54,13.55,102124.0,13.55,13.56,13.54,13.55,102124.0
2018-11-08 14:40:00,13.54,13.55,13.53,13.53,190740.0,13.54,13.55,13.53,13.53,190740.0
2018-11-08 14:50:00,13.54,13.55,13.51,13.52,135561.0,13.54,13.55,13.51,13.52,135561.0
2018-11-08 15:00:00,13.52,13.54,13.51,13.54,208934.0,13.52,13.54,13.51,13.54,208934.0
2018-11-08 15:10:00,13.53,13.55,13.53,13.53,70493.0,13.53,13.55,13.53,13.53,70493.0
2018-11-08 15:20:00,13.53,13.55,13.53,13.55,64201.0,13.53,13.55,13.53,13.55,64201.0
2018-11-08 15:30:00,13.54,13.56,13.54,13.55,53281.0,13.54,13.56,13.54,13.55,53281.0
2018-11-08 15:40:00,13.55,13.57,13.55,13.55,129107.0,13.55,13.57,13.55,13.55,129107.0
2018-11-08 15:50:00,13.56,13.56,13.55,13.56,240692.0,13.56,13.56,13.55,13.56,240692.0
2018-11-09 09:30:00,13.37,13.37,13.33,13.34,910997.0,13.37,13.37,13.33,13.34,910997.0
2018-11-09 09:40:00,13.33,13.34,13.3,13.33,847835.0,13.33,13.34,13.3,13.33,847835.0
2018-11-09 09:50:00,13.33,13.33,13.3,13.32,288160.0,13.33,13.33,13.3,13.32,288160.0
2018-11-09 10:00:00,13.32,13.33,13.3,13.32,384536.0,13.32,13.33,13.3,13.32,384536.0
2018-11-09 10:10:00,13.31,13.33,13.3,13.32,282420.0,13.31,13.33,13.3,13.32,282420.0
2018-11-09 10:20:00,13.33,13.33,13.3,13.31,204957.0,13.33,13.33,13.3,13.31,204957.0
2018-11-09 10:30:00,13.31,13.31,13.28,13.3,342166.0,13.31,13.31,13.28,13.3,342166.0
2018-11-09 10:40:00,13.3,13.3,13.25,13.29,499938.0,13.3,13.3,13.25,13.29,499938.0
2018-11-09 10:50:00,13.29,13.32,13.28,13.31,314516.0,13.29,13.32,13.28,13.31,314516.0
2018-11-09 11:00:00,13.31,13.32,13.3,13.3,140863.0,13.31,13.32,13.3,13.3,140863.0
2018-11-09 11:10:00,13.31,13.32,13.3,13.31,205345.0,13.31,13.32,13.3,13.31,205345.0
2018-11-09 11:20:00,13.31,13.31,13.29,13.29,128665.0,13.31,13.31,13.29,13.29,128665.0
2018-11-09 11:30:00,13.29,13.3,13.27,13.28,295178.0,13.29,13.3,13.27,13.28,295178.0
2018-11-09 11:40:00,13.28,13.28,13.26,13.26,162545.0,13.28,13.28,13.26,13.26,162545.0
2018-11-09 11:50:00,13.27,13.29,13.26,13.28,736093.0,13.27,13.29,13.26,13.28,736093.0
2018-11-09 12:00:00,13.28,13.28,13.26,13.26,337953.0,13.28,13.28,13.26,13.26,337953.0
2018-11-09 12:10:00,13.26,13.29,13.25,13.28,166086.0,13.26,13.29,13.25,13.28,166086.0
2018-11-09 12:20:00,13.29,13.3,13.28,13.29,274765.0,13.29,13.3,13.28,13.29,274765.0
2018-11-09 12:30:00,13.29,13.31,13.29,13.29,248118.0,13.29,13.31,13.29,13.29,248118.0
2018-11-09 12:40:00,13.29,13.32,13.29,13.32,190676.0,13.29,13.32,13.29,13.32,190676.0
2018-11-09 12:50:00,13.32,13.32,13.3,13.3,81760.0,13.32,13.32,13.3,13.3,81760.0
2018-11-09 13:00:00,13.31,13.32,13.3,13.31,183934.0,13.31,13.32,13.3,13.31,183934.0
2018-11-09 13:10:00,13.31,13.32,13.28,13.28,209427.0,13.31,13.32,13.28,13.28,209427.0
2018-11-09 13:20:00,13.29,13.31,13.28,13.29,183775.0,13.29,13.31,13.28,13.29,183775.0
2018-11-09 13:30:00,13.29,13.3,13.29,13.3,59127.0,13.29,13.3,13.29,13.3,59127.0
2018-11-09 13:40:00,13.29,13.31,13.29,13.3,165689.0,13.29,13.31,13.29,13.3,165689.0
2018-11-09 13:50:00,13.31,13.31,13.29,13.31,141910.0,13.31,13.31,13.29,13.31,141910.0
2018-11-09 14:00:00,13.31,13.32,13.3,13.31,81143.0,13.31,13.32,13.3,13.31,81143.0
2018-11-09 14:10:00,13.32,13.32,13.31,13.32,55712.0,13.32,13.32,13.31,13.32,55712.0
2018-11-09 14:20:00,13.32,13.33,13.3,13.31,191751.0,13.32,13.33,13.3,13.31,191751.0
2018-11-09 14:30:00,13.31,13.33,13.3,13.32,132679.0,13.31,13.33,13.3,13.32,132679.0
2018-11-09 14:40:00,13.33,13.33,13.31,13.33,143651.0,13.33,13.33,13.31,13.33,143651.0
2018-11-09 14:50:00,13.33,13.33,13.32,13.33,67774.0,13.33,13.33,13.32,13.33,67774.0
2018-11-09 15:00:00,13.33,13.33,13.31,13.33,158234.0,13.33,13.33,13.31,13.33,158234.0
2018-11-09 15:10:00,13.33,13.33,13.32,13.33,61927.0,13.33,13.33,13.32,13.33,61927.0
2018-11-09 15:20:00,13.32,13.33,13.31,13.33,158391.0,13.32,13.33,13.31,13.33,158391.0
2018-11-09 15:30:00,13.32,13.33,13.31,13.32,1105089.0,13.32,13.33,13.31,13.32,1105089.0
2018-11-09 15:40:00,13.32,13.32,13.31,13.32,256960.0,13.32,13.32,13.31,13.32,256960.0
2018-11-09 15:50:00,13.31,13.32,13.3,13.31,801042.0,13.31,13.32,13.3,13.31,801042.0
2018-11-12 09:30:00,13.22,13.22,13.19,13.2,445925.0,13.22,13.22,13.19,13.2,445925.0
2018-11-12 09:40:00,13.21,13.22,13.19,13.19,113922.0,13.21,13.22,13.19,13.19,113922.0
2018-11-12 09:50:00,13.19,13.2,13.17,13.19,385706.0,13.19,13.2,13.17,13.19,385706.0
2018-11-12 10:00:00,13.18,13.21,13.18,13.21,176036.0,13.18,13.21,13.18,13.21,176036.0
2018-11-12 10:10:00,13.2,13.21,13.19,13.21,135428.0,13.2,13.21,13.19,13.21,135428.0
2018-11-12 10:20:00,13.21,13.21,13.19,13.21,126953.0,13.21,13.21,13.19,13.21,126953.0
2018-11-12 10:30:00,13.21,13.21,13.19,13.19,360556.0,13.21,13.21,13.19,13.19,360556.0
2018-11-12 10:40:00,13.19,13.21,13.19,13.2,167112.0,13.19,13.21,13.19,13.2,167112.0
2018-11-12 10:50:00,13.19,13.2,13.18,13.19,101935.0,13.19,13.2,13.18,13.19,101935.0
2018-11-12 11:00:00,13.19,13.21,13.19,13.21,116194.0,13.19,13.21,13.19,13.21,116194.0
2018-11-12 11:10:00,13.2,13.21,13.18,13.19,125401.0,13.2,13.21,13.18,13.19,125401.0
2018-11-12 11:20:00,13.18,13.19,13.18,13.19,53809.0,13.18,13.19,13.18,13.19,53809.0
2018-11-12 11:30:00,13.19,13.2,13.18,13.2,150723.0,13.19,13.2,13.18,13.2,150723.0
2018-11-12 11:40:00,13.2,13.2,13.19,13.2,45938.0,13.2,13.2,13.19,13.2,45938.0
2018-11-12 11:50:00,13.2,13.21,13.19,13.2,132364.0,13.2,13.21,13.19,13.2,132364.0
2018-11-12 12:00:00,13.2,13.2,13.19,13.2,70508.0,13.2,13.2,13.19,13.2,70508.0
2018-11-12 12:10:00,13.2,13.2,13.19,13.2,41339.0,13.2,13.2,13.19,13.2,41339.0
2018-11-12 12:20:00,13.2,13.21,13.19,13.2,131649.0,13.2,13.21,13.19,13.2,131649.0
2018-11-12 12:30:00,13.2,13.2,13.18,13.19,49125.0,13.2,13.2,13.18,13.19,49125.0
2018-11-12 12:40:00,13.18,13.19,13.18,13.19,55599.0,13.18,13.19,13.18,13.19,55599.0
2018-11-12 12:50:00,13.19,13.19,13.18,13.19,38221.0,13.19,13.19,13.18,13.19,38221.0
2018-11-12 13:00:00,13.18,13.19,13.18,13.19,58743.0,13.18,13.19,13.18,13.19,58743.0
2018-11-12 13:10:00,13.18,13.19,13.17,13.19,314399.0,13.18,13.19,13.17,13.19,314399.0
2018-11-12 13:20:00,13.19,13.2,13.18,13.2,234674.0,13.19,13.2,13.18,13.2,234674.0
2018-11-12 13:30:00,13.2,13.21,13.19,13.19,70499.0,13.2,13.21,13.19,13.19,70499.0
2018-11-12 13:40:00,13.2,13.21,13.19,13.2,57535.0,13.2,13.21,13.19,13.2,57535.0
2018-11-12 13:50:00,13.2,13.21,13.19,13.21,56396.0,13.2,13.21,13.19,13.21,56396.0
2018-11-12 14:00:00,13.2,13.21,13.19,13.2,22265.0,13.2,13.21,13.19,13.2,22265.0
2018-11-12 14:10:00,13.2,13.2,13.19,13.2,104207.0,13.2,13.2,13.19,13.2,104207.0
2018-11-12 14:20:00,13.2,13.2,13.19,13.19,56129.0,13.2,13.2,13.19,13.19,56129.0
2018-11-12 14:30:00,13.19,13.2,13.18,13.18,72085.0,13.19,13.2,13.18,13.18,72085.0
2018-11-12 14:40:00,13.18,13.19,13.18,13.18,34842.0,13.18,13.19,13.18,13.18,34842.0
2018-11-12 14:50:00,13.18,13.19,13.18,13.19,39813.0,13.18,13.19,13.18,13.19,39813.0
2018-11-12 15:00:00,13.18,13.19,13.18,13.18,33775.0,13.18,13.19,13.18,13.18,33775.0
2018-11-12 15:10:00,13.18,13.19,13.18,13.19,49218.0,13.18,13.19,13.18,13.19,49218.0
2018-11-12 15:20:00,13.18,13.19,13.16,13.17,310464.0,13.18,13.19,13.16,13.17,310464.0
2018-11-12 15:30:00,13.17,13.17,13.16,13.17,191426.0,13.17,13.17,13.16,13.17,191426.0
2018-11-12 15:40:00,13.16,13.17,13.16,13.17,135698.0,13.16,13.17,13.16,13.17,135698.0
2018-11-12 15:50:00,13.17,13.17,13.15,13.16,528394.0,13.17,13.17,13.15,13.16,528394.0
2018-11-13 09:30:00,13.16,13.18,13.14,13.17,553476.0,13.16,13.18,13.14,13.17,553476.0
2018-11-13 09:40:00,13.17,13.19,13.15,13.18,204776.0,13.17,13.19,13.15,13.18,204776.0
2018-11-13 09:50:00,13.18,13.19,13.15,13.16,318116.0,13.18,13.19,13.15,13.16,318116.0
2018-11-13 10:00:00,13.16,13.17,13.13,13.15,247863.0,13.16,13.17,13.13,13.15,247863.0
2018-11-13 10:10:00,13.15,13.16,13.14,13.15,209696.0,13.15,13.16,13.14,13.15,209696.0
2018-11-13 10:20:00,13.15,13.15,13.13,13.14,295869.0,13.15,13.15,13.13,13.14,295869.0
2018-11-13 10:30:00,13.14,13.17,13.13,13.15,621416.0,13.14,13.17,13.13,13.15,621416.0
2018-11-13 10:40:00,13.15,13.18,13.14,13.17,228254.0,13.15,13.18,13.14,13.17,228254.0
2018-11-13 10:50:00,13.17,13.21,13.17,13.2,587135.0,13.17,13.21,13.17,13.2,587135.0
2018-11-13 11:00:00,13.21,13.22,13.19,13.21,197633.0,13.21,13.22,13.19,13.21,197633.0
2018-11-13 11:10:00,13.21,13.24,13.21,13.22,652434.0,13.21,13.24,13.21,13.22,652434.0
2018-11-13 11:20:00,13.23,13.23,13.21,13.21,136380.0,13.23,13.23,13.21,13.21,136380.0
2018-11-13 11:30:00,13.21,13.22,13.2,13.21,70483.0,13.21,13.22,13.2,13.21,70483.0
2018-11-13 11:40:00,13.21,13.22,13.2,13.21,375186.0,13.21,13.22,13.2,13.21,375186.0
2018-11-13 11:50:00,13.22,13.22,13.19,13.21,274387.0,13.22,13.22,13.19,13.21,274387.0
2018-11-13 12:00:00,13.2,13.21,13.19,13.2,109188.0,13.2,13.21,13.19,13.2,109188.0
2018-11-13 12:10:00,13.2,13.21,13.18,13.2,194183.0,13.2,13.21,13.18,13.2,194183.0
2018-11-13 12:20:00,13.19,13.21,13.19,13.2,53644.0,13.19,13.21,13.19,13.2,53644.0
2018-11-13 12:30:00,13.2,13.2,13.18,13.19,31598.0,13.2,13.2,13.18,13.19,31598.0
2018-11-13 12:40:00,13.18,13.19,13.16,13.17,126738.0,13.18,13.19,13.16,13.17,126738.0
2018-11-13 12:50:00,13.17,13.18,13.17,13.18,60835.0,13.17,13.18,13.17,13.18,60835.0
2018-11-13 13:00:00,13.18,13.18,13.16,13.17,44307.0,13.18,13.18,13.16,13.17,44307.0
2018-11-13 13:10:00,13.16,13.17,13.15,13.17,86433.0,13.16,13.17,13.15,13.17,86433.0
2018-11-13 13:20:00,13.17,13.18,13.14,13.15,343212.0,13.17,13.18,13.14,13.15,343212.0
2018-11-13 13:30:00,13.15,13.16,13.13,13.15,120008.0,13.15,13.16,13.13,13.15,120008.0
2018-11-13 13:40:00,13.15,13.16,13.14,13.14,1968519.0,13.15,13.16,13.14,13.14,1968519.0
2018-11-13 13:50:00,13.14,13.16,13.14,13.16,102299.0,13.14,13.16,13.14,13.16,102299.0
2018-11-13 14:00:00,13.15,13.16,13.14,13.15,75106.0,13.15,13.16,13.14,13.15,75106.0
2018-11-13 14:10:00,13.16,13.16,13.14,13.15,68132.0,13.16,13.16,13.14,13.15,68132.0
2018-11-13 14:20:00,13.14,13.16,13.14,13.15,48146.0,13.14,13.16,13.14,13.15,48146.0
2018-11-13 14:30:00,13.15,13.15,13.13,13.13,132951.0,13.15,13.15,13.13,13.13,132951.0
2018-11-13 14:40:00,13.12,13.13,13.11,13.13,111251.0,13.12,13.13,13.11,13.13,111251.0
2018-11-13 14:50:00,13.13,13.13,13.12,13.13,50752.0,13.13,13.13,13.12,13.13,50752.0
2018-11-13 15:00:00,13.13,13.14,13.12,13.13,89179.0,13.13,13.14,13.12,13.13,89179.0
2018-11-13 15:10:00,13.13,13.13,13.12,13.13,50817.0,13.13,13.13,13.12,13.13,50817.0
2018-11-13 15:20:00,13.13,13.13,13.12,13.13,96404.0,13.13,13.13,13.12,13.13,96404.0
2018-11-13 15:30:00,13.12,13.14,13.12,13.13,104414.0,13.12,13.14,13.12,13.13,104414.0
2018-11-13 15:40:00,13.13,13.15,13.13,13.15,148162.0,13.13,13.15,13.13,13.15,148162.0
2018-11-13 15:50:00,13.14,13.15,13.14,13.14,420690.0,13.14,13.15,13.14,13.14,420690.0
2018-11-14 09:30:00,13.16,13.19,13.14,13.18,961708.0,13.16,13.19,13.14,13.18,961708.0
2018-11-14 09:40:00,13.18,13.21,13.17,13.2,899601.0,13.18,13.21,13.17,13.2,899601.0
2018-11-14 09:50:00,13.2,13.23,13.19,13.21,451438.0,13.2,13.23,13.19,13.21,451438.0
2018-11-14 10:00:00,13.2,13.23,13.19,13.2,332978.0,13.2,13.23,13.19,13.2,332978.0
2018-11-14 10:10:00,13.2,13.21,13.19,13.19,497258.0,13.2,13.21,13.19,13.19,497258.0
2018-11-14 10:20:00,13.19,13.21,13.18,13.21,280364.0,13.19,13.21,13.18,13.21,280364.0
2018-11-14 10:30:00,13.21,13.23,13.2,13.22,296783.0,13.21,13.23,13.2,13.22,296783.0
2018-11-14 10:40:00,13.22,13.23,13.22,13.22,186165.0,13.22,13.23,13.22,13.22,186165.0
2018-11-14 10:50:00,13.22,13.22,13.2,13.22,271886.0,13.22,13.22,13.2,13.22,271886.0
2018-11-14 11:00:00,13.22,13.22,13.19,13.19,114811.0,13.22,13.22,13.19,13.19,114811.0
2018-11-14 11:10:00,13.19,13.2,13.18,13.2,174110.0,13.19,13.2,13.18,13.2,174110.0
2018-11-14 11:20:00,13.2,13.21,13.19,13.2,120328.0,13.2,13.21,13.19,13.2,120328.0
2018-11-14 11:30:00,13.2,13.2,13.19,13.19,41925.0,13.2,13.2,13.19,13.19,41925.0
2018-11-14 11:40:00,13.2,13.2,13.19,13.2,119251.0,13.2,13.2,13.19,13.2,119251.0
2018-11-14 11:50:00,13.2,13.21,13.19,13.21,103584.0,13.2,13.21,13.19,13.21,103584.0
2018-11-14 12:00:00,13.2,13.21,13.19,13.2,129878.0,13.2,13.21,13.19,13.2,129878.0
2018-11-14 12:10:00,13.19,13.21,13.19,13.2,153933.0,13.19,13.21,13.19,13.2,153933.0
2018-11-14 12:20:00,13.2,13.21,13.19,13.2,38892.0,13.2,13.21,13.19,13.2,38892.0
2018-11-14 12:30:00,13.2,13.2,13.18,13.19,99583.0,13.2,13.2,13.18,13.19,99583.0
2018-11-14 12:40:00,13.19,13.23,13.18,13.23,559247.0,13.19,13.23,13.18,13.23,559247.0
2018-11-14 12:50:00,13.23,13.26,13.22,13.26,373466.0,13.23,13.26,13.22,13.26,373466.0
2018-11-14 13:00:00,13.25,13.27,13.23,13.24,246645.0,13.25,13.27,13.23,13.24,246645.0
2018-11-14 13:10:00,13.23,13.25,13.21,13.25,275127.0,13.23,13.25,13.21,13.25,275127.0
2018-11-14 13:20:00,13.25,13.26,13.24,13.25,200157.0,13.25,13.26,13.24,13.25,200157.0
2018-11-14 13:30:00,13.25,13.3,13.24,13.3,209498.0,13.25,13.3,13.24,13.3,209498.0
2018-11-14 13:40:00,13.3,13.31,13.27,13.28,218944.0,13.3,13.31,13.27,13.28,218944.0
2018-11-14 13:50:00,13.27,13.3,13.27,13.29,432365.0,13.27,13.3,13.27,13.29,432365.0
2018-11-14 14:00:00,13.29,13.32,13.28,13.31,127084.0,13.29,13.32,13.28,13.31,127084.0
2018-11-14 14:10:00,13.3,13.34,13.26,13.27,711696.0,13.3,13.34,13.26,13.27,711696.0
2018-11-14 14:20:00,13.27,13.28,13.23,13.26,542305.0,13.27,13.28,13.23,13.26,542305.0
2018-11-14 14:30:00,13.26,13.29,13.25,13.29,229309.0,13.26,13.29,13.25,13.29,229309.0
2018-11-14 14:40:00,13.29,13.31,13.28,13.28,189348.0,13.29,13.31,13.28,13.28,189348.0
2018-11-14 14:50:00,13.29,13.3,13.28,13.29,102358.0,13.29,13.3,13.28,13.29,102358.0
2018-11-14 15:00:00,13.29,13.31,13.28,13.29,141598.0,13.29,13.31,13.28,13.29,141598.0
2018-11-14 15:10:00,13.28,13.31,13.28,13.3,72244.0,13.28,13.31,13.28,13.3,72244.0
2018-11-14 15:20:00,13.29,13.3,13.28,13.29,91562.0,13.29,13.3,13.28,13.29,91562.0
2018-11-14 15:30:00,13.29,13.3,13.28,13.29,196299.0,13.29,13.3,13.28,13.29,196299.0
2018-11-14 15:40:00,13.29,13.29,13.28,13.28,83524.0,13.29,13.29,13.28,13.28,83524.0
2018-11-14 15:50:00,13.29,13.3,13.28,13.29,557040.0,13.29,13.3,13.28,13.29,557040.0
2018-11-15 09:30:00,13.31,13.33,13.3,13.32,352273.0,13.31,13.33,13.3,13.32,352273.0
2018-11-15 09:40:00,13.32,13.33,13.3,13.32,482878.0,13.32,13.33,13.3,13.32,482878.0
2018-11-15 09:50:00,13.32,13.32,13.3,13.31,148625.0,13.32,13.32,13.3,13.31,148625.0
2018-11-15 10:00:00,13.31,13.33,13.3,13.33,171156.0,13.31,13.33,13.3,13.33,171156.0
2018-11-15 10:10:00,13.32,13.35,13.32,13.35,286060.0,13.32,13.35,13.32,13.35,286060.0
2018-11-15 10:20:00,13.34,13.35,13.33,13.34,112294.0,13.34,13.35,13.33,13.34,112294.0
2018-11-15 10:30:00,13.34,13.36,13.33,13.33,186517.0,13.34,13.36,13.33,13.33,186517.0
2018-11-15 10:40:00,13.34,13.34,13.32,13.34,130099.0,13.34,13.34,13.32,13.34,130099.0
2018-11-15 10:50:00,13.33,13.35,13.32,13.35,158801.0,13.33,13.35,13.32,13.35,158801.0
2018-11-15 11:00:00,13.34,13.35,13.32,13.35,260876.0,13.34,13.35,13.32,13.35,260876.0
2018-11-15 11:10:00,13.35,13.37,13.34,13.36,177184.0,13.35,13.37,13.34,13.36,177184.0
2018-11-15 11:20:00,13.36,13.38,13.35,13.38,177839.0,13.36,13.38,13.35,13.38,177839.0
2018-11-15 11:30:00,13.37,13.38,13.36,13.38,180570.0,13.37,13.38,13.36,13.38,180570.0
2018-11-15 11:40:00,13.38,13.41,13.37,13.4,229888.0,13.38,13.41,13.37,13.4,229888.0
2018-11-15 11:50:00,13.4,13.41,13.39,13.4,280272.0,13.4,13.41,13.39,13.4,280272.0
2018-11-15 12:00:00,13.4,13.41,13.38,13.38,277877.0,13.4,13.41,13.38,13.38,277877.0
2018-11-15 12:10:00,13.38,13.39,13.37,13.38,158251.0,13.38,13.39,13.37,13.38,158251.0
2018-11-15 12:20:00,13.38,13.39,13.37,13.39,110683.0,13.38,13.39,13.37,13.39,110683.0
2018-11-15 12:30:00,13.38,13.39,13.36,13.38,69221.0,13.38,13.39,13.36,13.38,69221.0
2018-11-15 12:40:00,13.38,13.38,13.36,13.37,114006.0,13.38,13.38,13.36,13.37,114006.0
2018-11-15 12:50:00,13.37,13.37,13.36,13.36,28267.0,13.37,13.37,13.36,13.36,28267.0
2018-11-15 13:00:00,13.37,13.38,13.36,13.37,79619.0,13.37,13.38,13.36,13.37,79619.0
2018-11-15 13:10:00,13.37,13.4,13.36,13.4,108435.0,13.37,13.4,13.36,13.4,108435.0
2018-11-15 13:20:00,13.39,13.45,13.39,13.45,401627.0,13.39,13.45,13.39,13.45,401627.0
2018-11-15 13:30:00,13.45,13.46,13.44,13.45,110313.0,13.45,13.46,13.44,13.45,110313.0
2018-11-15 13:40:00,13.45,13.46,13.41,13.41,130479.0,13.45,13.46,13.41,13.41,130479.0
2018-11-15 13:50:00,13.41,13.42,13.4,13.41,109703.0,13.41,13.42,13.4,13.41,109703.0
2018-11-15 14:00:00,13.41,13.42,13.39,13.41,174390.0,13.41,13.42,13.39,13.41,174390.0
2018-11-15 14:10:00,13.41,13.44,13.4,13.44,64691.0,13.41,13.44,13.4,13.44,64691.0
2018-11-15 14:20:00,13.44,13.46,13.43,13.46,77257.0,13.44,13.46,13.43,13.46,77257.0
2018-11-15 14:30:00,13.46,13.48,13.45,13.47,201607.0,13.46,13.48,13.45,13.47,201607.0
2018-11-15 14:40:00,13.46,13.47,13.45,13.45,143601.0,13.46,13.47,13.45,13.45,143601.0
2018-11-15 14:50:00,13.45,13.46,13.44,13.44,128537.0,13.45,13.46,13.44,13.44,128537.0
2018-11-15 15:00:00,13.44,13.45,13.4,13.43,130919.0,13.44,13.45,13.4,13.43,130919.0
2018-11-15 15:10:00,13.43,13.45,13.42,13.44,106095.0,13.43,13.45,13.42,13.44,106095.0
2018-11-15 15:20:00,13.43,13.45,13.42,13.44,136271.0,13.43,13.45,13.42,13.44,136271.0
2018-11-15 15:30:00,13.44,13.46,13.43,13.45,148771.0,13.44,13.46,13.43,13.45,148771.0
2018-11-15 15:40:00,13.45,13.46,13.43,13.44,312596.0,13.45,13.46,13.43,13.44,312596.0
2018-11-15 15:50:00,13.44,13.44,13.43,13.43,467045.0,13.44,13.44,13.43,13.43,467045.0
2018-11-16 09:30:00,13.52,13.53,13.5,13.5,616373.0,13.52,13.53,13.5,13.5,616373.0
2018-11-16 09:40:00,13.5,13.53,13.48,13.5,359694.0,13.5,13.53,13.48,13.5,359694.0
2018-11-16 09:50:00,13.51,13.52,13.49,13.51,189737.0,13.51,13.52,13.49,13.51,189737.0
2018-11-16 10:00:00,13.51,13.52,13.48,13.49,549257.0,13.51,13.52,13.48,13.49,549257.0
2018-11-16 10:10:00,13.49,13.5,13.48,13.49,301378.0,13.49,13.5,13.48,13.49,301378.0
2018-11-16 10:20:00,13.48,13.51,13.48,13.5,192935.0,13.48,13.51,13.48,13.5,192935.0
2018-11-16 10:30:00,13.5,13.51,13.47,13.51,440167.0,13.5,13.51,13.47,13.51,440167.0
2018-11-16 10:40:00,13.51,13.51,13.49,13.5,197793.0,13.51,13.51,13.49,13.5,197793.0
2018-11-16 10:50:00,13.5,13.51,13.49,13.5,183040.0,13.5,13.51,13.49,13.5,183040.0
2018-11-16 11:00:00,13.49,13.51,13.49,13.51,160339.0,13.49,13.51,13.49,13.51,160339.0
2018-11-16 11:10:00,13.51,13.52,13.49,13.5,167211.0,13.51,13.52,13.49,13.5,167211.0
2018-11-16 11:20:00,13.5,13.5,13.47,13.49,109288.0,13.5,13.5,13.47,13.49,109288.0
2018-11-16 11:30:00,13.49,13.49,13.47,13.49,105343.0,13.49,13.49,13.47,13.49,105343.0
2018-11-16 11:40:00,13.49,13.49,13.47,13.48,56148.0,13.49,13.49,13.47,13.48,56148.0
2018-11-16 11:50:00,13.48,13.49,13.47,13.48,90633.0,13.48,13.49,13.47,13.48,90633.0
2018-11-16 12:00:00,13.48,13.49,13.47,13.48,78163.0,13.48,13.49,13.47,13.48,78163.0
2018-11-16 12:10:00,13.48,13.49,13.47,13.49,95821.0,13.48,13.49,13.47,13.49,95821.0
2018-11-16 12:20:00,13.49,13.5,13.48,13.49,97911.0,13.49,13.5,13.48,13.49,97911.0
2018-11-16 12:30:00,13.49,13.52,13.48,13.52,214356.0,13.49,13.52,13.48,13.52,214356.0
2018-11-16 12:40:00,13.52,13.54,13.51,13.54,144443.0,13.52,13.54,13.51,13.54,144443.0
2018-11-16 12:50:00,13.53,13.55,13.53,13.55,106481.0,13.53,13.55,13.53,13.55,106481.0
2018-11-16 13:00:00,13.55,13.55,13.52,13.52,82504.0,13.55,13.55,13.52,13.52,82504.0
2018-11-16 13:10:00,13.52,13.53,13.51,13.53,110235.0,13.52,13.53,13.51,13.53,110235.0
2018-11-16 13:20:00,13.52,13.54,13.52,13.53,101871.0,13.52,13.54,13.52,13.53,101871.0
2018-11-16 13:30:00,13.52,13.53,13.52,13.53,21669.0,13.52,13.53,13.52,13.53,21669.0
2018-11-16 13:40:00,13.52,13.53,13.51,13.51,107513.0,13.52,13.53,13.51,13.51,107513.0
2018-11-16 13:50:00,13.51,13.52,13.5,13.51,36951.0,13.51,13.52,13.5,13.51,36951.0
2018-11-16 14:00:00,13.52,13.53,13.51,13.53,53611.0,13.52,13.53,13.51,13.53,53611.0
2018-11-16 14:10:00,13.52,13.54,13.52,13.54,63440.0,13.52,13.54,13.52,13.54,63440.0
2018-11-16 14:20:00,13.54,13.54,13.52,13.53,59105.0,13.54,13.54,13.52,13.53,59105.0
2018-11-16 14:30:00,13.53,13.53,13.52,13.52,32688.0,13.53,13.53,13.52,13.52,32688.0
2018-11-16 14:40:00,13.52,13.53,13.51,13.52,68609.0,13.52,13.53,13.51,13.52,68609.0
2018-11-16 14:50:00,13.53,13.54,13.52,13.53,32265.0,13.53,13.54,13.52,13.53,32265.0
2018-11-16 15:00:00,13.53,13.54,13.53,13.53,47262.0,13.53,13.54,13.53,13.53,47262.0
2018-11-16 15:10:00,13.53,13.54,13.52,13.54,113204.0,13.53,13.54,13.52,13.54,113204.0
2018-11-16 15:20:00,13.54,13.54,13.53,13.54,144718.0,13.54,13.54,13.53,13.54,144718.0
2018-11-16 15:30:00,13.53,13.54,13.53,13.53,54883.0,13.53,13.54,13.53,13.53,54883.0
2018-11-16 15:40:00,13.53,13.54,13.53,13.54,232072.0,13.53,13.54,13.53,13.54,232072.0
2018-11-16 15:50:00,13.53,13.55,13.53,13.54,994371.0,13.53,13.55,13.53,13.54,994371.0
2018-11-19 09:30:00,13.53,13.54,13.52,13.54,264452.0,13.53,13.54,13.52,13.54,264452.0
2018-11-19 09:40:00,13.54,13.54,13.51,13.51,117264.0,13.54,13.54,13.51,13.51,117264.0
2018-11-19 09:50:00,13.51,13.54,13.51,13.53,187914.0,13.51,13.54,13.51,13.53,187914.0
2018-11-19 10:00:00,13.53,13.54,13.5,13.51,254861.0,13.53,13.54,13.5,13.51,254861.0
2018-11-19 10:10:00,13.52,13.56,13.51,13.55,357859.0,13.52,13.56,13.51,13.55,357859.0
2018-11-19 10:20:00,13.55,13.56,13.54,13.55,150417.0,13.55,13.56,13.54,13.55,150417.0
2018-11-19 10:30:00,13.55,13.57,13.54,13.55,203149.0,13.55,13.57,13.54,13.55,203149.0
2018-11-19 10:40:00,13.55,13.56,13.55,13.55,52883.0,13.55,13.56,13.55,13.55,52883.0
2018-11-19 10:50:00,13.56,13.56,13.54,13.56,81839.0,13.56,13.56,13.54,13.56,81839.0
2018-11-19 11:00:00,13.56,13.56,13.54,13.55,116947.0,13.56,13.56,13.54,13.55,116947.0
2018-11-19 11:10:00,13.55,13.55,13.53,13.53,83157.0,13.55,13.55,13.53,13.53,83157.0
2018-11-19 11:20:00,13.53,13.55,13.53,13.54,108188.0,13.53,13.55,13.53,13.54,108188.0
2018-11-19 11:30:00,13.54,13.55,13.52,13.52,69341.0,13.54,13.55,13.52,13.52,69341.0
2018-11-19 11:40:00,13.52,13.53,13.51,13.51,56136.0,13.52,13.53,13.51,13.51,56136.0
2018-11-19 11:50:00,13.51,13.52,13.51,13.51,74178.0,13.51,13.52,13.51,13.51,74178.0
2018-11-19 12:00:00,13.52,13.52,13.49,13.5,356198.0,13.52,13.52,13.49,13.5,356198.0
2018-11-19 12:10:00,13.5,13.5,13.49,13.5,102129.0,13.5,13.5,13.49,13.5,102129.0
2018-11-19 12:20:00,13.5,13.51,13.49,13.51,181636.0,13.5,13.51,13.49,13.51,181636.0
2018-11-19 12:30:00,13.51,13.52,13.5,13.52,136373.0,13.51,13.52,13.5,13.52,136373.0
2018-11-19 12:40:00,13.52,13.54,13.52,13.54,65371.0,13.52,13.54,13.52,13.54,65371.0
2018-11-19 12:50:00,13.54,13.55,13.53,13.54,117830.0,13.54,13.55,13.53,13.54,117830.0
2018-11-19 13:00:00,13.55,13.55,13.53,13.54,263069.0,13.55,13.55,13.53,13.54,263069.0
2018-11-19 13:10:00,13.54,13.56,13.53,13.55,178354.0,13.54,13.56,13.53,13.55,178354.0
2018-11-19 13:20:00,13.55,13.56,13.54,13.56,147111.0,13.55,13.56,13.54,13.56,147111.0
2018-11-19 13:30:00,13.56,13.57,13.55,13.55,194315.0,13.56,13.57,13.55,13.55,194315.0
2018-11-19 13:40:00,13.56,13.56,13.54,13.54,65385.0,13.56,13.56,13.54,13.54,65385.0
2018-11-19 13:50:00,13.54,13.55,13.54,13.54,38342.0,13.54,13.55,13.54,13.54,38342.0
2018-11-19 14:00:00,13.54,13.55,13.54,13.54,51289.0,13.54,13.55,13.54,13.54,51289.0
2018-11-19 14:10:00,13.54,13.55,13.53,13.54,97418.0,13.54,13.55,13.53,13.54,97418.0
2018-11-19 14:20:00,13.54,13.55,13.53,13.53,59928.0,13.54,13.55,13.53,13.53,59928.0
2018-11-19 14:30:00,13.54,13.54,13.53,13.54,56895.0,13.54,13.54,13.53,13.54,56895.0
2018-11-19 14:40:00,13.54,13.54,13.53,13.54,29770.0,13.54,13.54,13.53,13.54,29770.0
2018-11-19 14:50:00,13.54,13.55,13.53,13.55,162436.0,13.54,13.55,13.53,13.55,162436.0
2018-11-19 15:00:00,13.54,13.55,13.54,13.54,74252.0,13.54,13.55,13.54,13.54,74252.0
2018-11-19 15:10:00,13.54,13.56,13.54,13.56,126076.0,13.54,13.56,13.54,13.56,126076.0
2018-11-19 15:20:00,13.56,13.56,13.55,13.55,49839.0,13.56,13.56,13.55,13.55,49839.0
2018-11-19 15:30:00,13.55,13.56,13.54,13.54,331431.0,13.55,13.56,13.54,13.54,331431.0
2018-11-19 15:40:00,13.54,13.55,13.54,13.55,342596.0,13.54,13.55,13.54,13.55,342596.0
2018-11-19 15:50:00,13.54,13.55,13.54,13.54,397000.0,13.54,13.55,13.54,13.54,397000.0
2018-11-20 09:30:00,13.53,13.54,13.5,13.52,356933.0,13.53,13.54,13.5,13.52,356933.0
2018-11-20 09:40:00,13.52,13.54,13.51,13.51,367142.0,13.52,13.54,13.51,13.51,367142.0
2018-11-20 09:50:00,13.52,13.53,13.49,13.49,254437.0,13.52,13.53,13.49,13.49,254437.0
2018-11-20 10:00:00,13.5,13.5,13.43,13.43,674117.0,13.5,13.5,13.43,13.43,674117.0
2018-11-20 10:10:00,13.43,13.44,13.36,13.39,657800.0,13.43,13.44,13.36,13.39,657800.0
2018-11-20 10:20:00,13.39,13.42,13.39,13.42,255440.0,13.39,13.42,13.39,13.42,255440.0
2018-11-20 10:30:00,13.42,13.44,13.4,13.43,294758.0,13.42,13.44,13.4,13.43,294758.0
2018-11-20 10:40:00,13.43,13.45,13.41,13.45,492904.0,13.43,13.45,13.41,13.45,492904.0
2018-11-20 10:50:00,13.45,13.47,13.44,13.46,295268.0,13.45,13.47,13.44,13.46,295268.0
2018-11-20 11:00:00,13.45,13.47,13.45,13.47,125254.0,13.45,13.47,13.45,13.47,125254.0
2018-11-20 11:10:00,13.46,13.48,13.45,13.46,170619.0,13.46,13.48,13.45,13.46,170619.0
2018-11-20 11:20:00,13.46,13.48,13.45,13.45,131438.0,13.46,13.48,13.45,13.45,131438.0
2018-11-20 11:30:00,13.45,13.47,13.45,13.46,155981.0,13.45,13.47,13.45,13.46,155981.0
2018-11-20 11:40:00,13.47,13.47,13.46,13.46,27026.0,13.47,13.47,13.46,13.46,27026.0
2018-11-20 11:50:00,13.47,13.49,13.46,13.48,94626.0,13.47,13.49,13.46,13.48,94626.0
2018-11-20 12:00:00,13.48,13.48,13.47,13.47,23395.0,13.48,13.48,13.47,13.47,23395.0
2018-11-20 12:10:00,13.48,13.48,13.46,13.48,59960.0,13.48,13.48,13.46,13.48,59960.0
2018-11-20 12:20:00,13.47,13.47,13.46,13.46,31115.0,13.47,13.47,13.46,13.46,31115.0
2018-11-20 12:30:00,13.46,13.47,13.46,13.47,47411.0,13.46,13.47,13.46,13.47,47411.0
2018-11-20 12:40:00,13.47,13.47,13.46,13.46,60710.0,13.47,13.47,13.46,13.46,60710.0
2018-11-20 12:50:00,13.47,13.47,13.45,13.46,52516.0,13.47,13.47,13.45,13.46,52516.0
2018-11-20 13:00:00,13.46,13.46,13.43,13.44,67856.0,13.46,13.46,13.43,13.44,67856.0
2018-11-20 13:10:00,13.44,13.45,13.42,13.43,150522.0,13.44,13.45,13.42,13.43,150522.0
2018-11-20 13:20:00,13.42,13.43,13.42,13.42,21121.0,13.42,13.43,13.42,13.42,21121.0
2018-11-20 13:30:00,13.42,13.43,13.41,13.43,172182.0,13.42,13.43,13.41,13.43,172182.0
2018-11-20 13:40:00,13.43,13.44,13.42,13.44,94477.0,13.43,13.44,13.42,13.44,94477.0
2018-11-20 13:50:00,13.44,13.44,13.43,13.44,32250.0,13.44,13.44,13.43,13.44,32250.0
2018-11-20 14:00:00,13.44,13.44,13.41,13.42,96930.0,13.44,13.44,13.41,13.42,96930.0
2018-11-20 14:10:00,13.42,13.43,13.41,13.43,72632.0,13.42,13.43,13.41,13.43,72632.0
2018-11-20 14:20:00,13.43,13.43,13.42,13.43,40271.0,13.43,13.43,13.42,13.43,40271.0
2018-11-20 14:30:00,13.43,13.44,13.42,13.44,63606.0,13.43,13.44,13.42,13.44,63606.0
2018-11-20 14:40:00,13.43,13.44,13.43,13.44,9660.0,13.43,13.44,13.43,13.44,9660.0
2018-11-20 14:50:00,13.43,13.44,13.43,13.44,58356.0,13.43,13.44,13.43,13.44,58356.0
2018-11-20 15:00:00,13.43,13.44,13.42,13.43,106334.0,13.43,13.44,13.42,13.43,106334.0
2018-11-20 15:10:00,13.42,13.45,13.42,13.45,69482.0,13.42,13.45,13.42,13.45,69482.0
2018-11-20 15:20:00,13.45,13.46,13.44,13.45,88680.0,13.45,13.46,13.44,13.45,88680.0
2018-11-20 15:30:00,13.45,13.46,13.45,13.46,38771.0,13.45,13.46,13.45,13.46,38771.0
2018-11-20 15:40:00,13.46,13.46,13.44,13.45,100807.0,13.46,13.46,13.44,13.45,100807.0
2018-11-20 15:50:00,13.45,13.46,13.44,13.45,443960.0,13.45,13.46,13.44,13.45,443960.0
2018-11-21 09:30:00,13.58,13.65,13.58,13.62,788099.0,13.58,13.65,13.58,13.62,788099.0
2018-11-21 09:40:00,13.63,13.64,13.61,13.63,612619.0,13.63,13.64,13.61,13.63,612619.0
2018-11-21 09:50:00,13.63,13.63,13.61,13.62,239772.0,13.63,13.63,13.61,13.62,239772.0
2018-11-21 10:00:00,13.62,13.64,13.61,13.62,218801.0,13.62,13.64,13.61,13.62,218801.0
2018-11-21 10:10:00,13.63,13.67,13.62,13.66,434935.0,13.63,13.67,13.62,13.66,434935.0
2018-11-21 10:20:00,13.65,13.67,13.65,13.67,295919.0,13.65,13.67,13.65,13.67,295919.0
2018-11-21 10:30:00,13.66,13.67,13.64,13.65,197396.0,13.66,13.67,13.64,13.65,197396.0
2018-11-21 10:40:00,13.65,13.66,13.63,13.64,232493.0,13.65,13.66,13.63,13.64,232493.0
2018-11-21 10:50:00,13.64,13.65,13.62,13.62,73022.0,13.64,13.65,13.62,13.62,73022.0
2018-11-21 11:00:00,13.62,13.63,13.61,13.63,112015.0,13.62,13.63,13.61,13.63,112015.0
2018-11-21 11:10:00,13.63,13.65,13.62,13.64,120322.0,13.63,13.65,13.62,13.64,120322.0
2018-11-21 11:20:00,13.65,13.65,13.64,13.65,47001.0,13.65,13.65,13.64,13.65,47001.0
2018-11-21 11:30:00,13.64,13.66,13.64,13.64,50792.0,13.64,13.66,13.64,13.64,50792.0
2018-11-21 11:40:00,13.64,13.65,13.64,13.64,28393.0,13.64,13.65,13.64,13.64,28393.0
2018-11-21 11:50:00,13.64,13.65,13.62,13.62,119036.0,13.64,13.65,13.62,13.62,119036.0
2018-11-21 12:00:00,13.63,13.63,13.6,13.6,199200.0,13.63,13.63,13.6,13.6,199200.0
2018-11-21 12:10:00,13.61,13.62,13.6,13.61,44925.0,13.61,13.62,13.6,13.61,44925.0
2018-11-21 12:20:00,13.61,13.62,13.61,13.61,32820.0,13.61,13.62,13.61,13.61,32820.0
2018-11-21 12:30:00,13.61,13.62,13.6,13.62,37962.0,13.61,13.62,13.6,13.62,37962.0
2018-11-21 12:40:00,13.61,13.64,13.61,13.63,82595.0,13.61,13.64,13.61,13.63,82595.0
2018-11-21 12:50:00,13.63,13.64,13.62,13.63,145223.0,13.63,13.64,13.62,13.63,145223.0
2018-11-21 13:00:00,13.64,13.64,13.62,13.62,53724.0,13.64,13.64,13.62,13.62,53724.0
2018-11-21 13:10:00,13.62,13.63,13.61,13.62,47755.0,13.62,13.63,13.61,13.62,47755.0
2018-11-21 13:20:00,13.62,13.64,13.62,13.63,116312.0,13.62,13.64,13.62,13.63,116312.0
2018-11-21 13:30:00,13.63,13.64,13.62,13.63,123678.0,13.63,13.64,13.62,13.63,123678.0
2018-11-21 13:40:00,13.62,13.63,13.61,13.63,42310.0,13.62,13.63,13.61,13.63,42310.0
2018-11-21 13:50:00,13.63,13.63,13.61,13.61,47944.0,13.63,13.63,13.61,13.61,47944.0
2018-11-21 14:00:00,13.62,13.62,13.61,13.61,51693.0,13.62,13.62,13.61,13.61,51693.0
2018-11-21 14:10:00,13.62,13.62,13.61,13.61,59870.0,13.62,13.62,13.61,13.61,59870.0
2018-11-21 14:20:00,13.61,13.62,13.61,13.62,15085.0,13.61,13.62,13.61,13.62,15085.0
2018-11-21 14:30:00,13.62,13.62,13.61,13.62,51072.0,13.62,13.62,13.61,13.62,51072.0
2018-11-21 14:40:00,13.62,13.62,13.61,13.62,11985.0,13.62,13.62,13.61,13.62,11985.0
2018-11-21 14:50:00,13.62,13.62,13.61,13.62,20924.0,13.62,13.62,13.61,13.62,20924.0
2018-11-21 15:00:00,13.62,13.62,13.61,13.62,75170.0,13.62,13.62,13.61,13.62,75170.0
2018-11-21 15:10:00,13.62,13.62,13.61,13.61,38083.0,13.62,13.62,13.61,13.61,38083.0
2018-11-21 15:20:00,13.62,13.62,13.61,13.61,23925.0,13.62,13.62,13.61,13.61,23925.0
2018-11-21 15:30:00,13.62,13.62,13.6,13.62,143645.0,13.62,13.62,13.6,13.62,143645.0
2018-11-21 15:40:00,13.62,13.62,13.6,13.61,111684.0,13.62,13.62,13.6,13.61,111684.0
2018-11-21 15:50:00,13.61,13.61,13.6,13.6,259027.0,13.61,13.61,13.6,13.6,259027.0
2018-11-23 09:30:00,13.43,13.45,13.41,13.44,382890.0,13.43,13.45,13.41,13.44,382890.0
2018-11-23 09:40:00,13.44,13.45,13.43,13.44,208219.0,13.44,13.45,13.43,13.44,208219.0
2018-11-23 09:50:00,13.43,13.45,13.42,13.44,205431.0,13.43,13.45,13.42,13.44,205431.0
2018-11-23 10:00:00,13.43,13.45,13.42,13.44,292570.0,13.43,13.45,13.42,13.44,292570.0
2018-11-23 10:10:00,13.44,13.45,13.42,13.44,136720.0,13.44,13.45,13.42,13.44,136720.0
2018-11-23 10:20:00,13.44,13.44,13.41,13.42,109022.0,13.44,13.44,13.41,13.42,109022.0
2018-11-23 10:30:00,13.43,13.44,13.42,13.43,143449.0,13.43,13.44,13.42,13.43,143449.0
2018-11-23 10:40:00,13.43,13.43,13.4,13.42,105309.0,13.43,13.43,13.4,13.42,105309.0
2018-11-23 10:50:00,13.42,13.43,13.41,13.41,70461.0,13.42,13.43,13.41,13.41,70461.0
2018-11-23 11:00:00,13.42,13.42,13.41,13.42,158465.0,13.42,13.42,13.41,13.42,158465.0
2018-11-23 11:10:00,13.42,13.43,13.41,13.43,76717.0,13.42,13.43,13.41,13.43,76717.0
2018-11-23 11:20:00,13.43,13.44,13.42,13.44,114332.0,13.43,13.44,13.42,13.44,114332.0
2018-11-23 11:30:00,13.43,13.45,13.43,13.44,37909.0,13.43,13.45,13.43,13.44,37909.0
2018-11-23 11:40:00,13.43,13.44,13.42,13.43,20413.0,13.43,13.44,13.42,13.43,20413.0
2018-11-23 11:50:00,13.43,13.43,13.42,13.42,13982.0,13.43,13.43,13.42,13.42,13982.0
2018-11-23 12:00:00,13.42,13.42,13.41,13.42,122137.0,13.42,13.42,13.41,13.42,122137.0
2018-11-23 12:10:00,13.41,13.42,13.41,13.41,21713.0,13.41,13.42,13.41,13.41,21713.0
2018-11-23 12:20:00,13.41,13.42,13.39,13.41,145150.0,13.41,13.42,13.39,13.41,145150.0
2018-11-23 12:30:00,13.41,13.42,13.4,13.41,80828.0,13.41,13.42,13.4,13.41,80828.0
2018-11-23 12:40:00,13.42,13.42,13.4,13.4,172592.0,13.42,13.42,13.4,13.4,172592.0
2018-11-23 12:50:00,13.41,13.42,13.4,13.42,426161.0,13.41,13.42,13.4,13.42,426161.0
2018-11-26 09:30:00,13.43,13.44,13.41,13.43,186143.0,13.43,13.44,13.41,13.43,186143.0
2018-11-26 09:40:00,13.43,13.46,13.42,13.44,229197.0,13.43,13.46,13.42,13.44,229197.0
2018-11-26 09:50:00,13.43,13.44,13.41,13.42,140178.0,13.43,13.44,13.41,13.42,140178.0
2018-11-26 10:00:00,13.42,13.42,13.4,13.42,555227.0,13.42,13.42,13.4,13.42,555227.0
2018-11-26 10:10:00,13.42,13.42,13.4,13.41,167867.0,13.42,13.42,13.4,13.41,167867.0
2018-11-26 10:20:00,13.41,13.42,13.4,13.41,235195.0,13.41,13.42,13.4,13.41,235195.0
2018-11-26 10:30:00,13.41,13.42,13.4,13.41,96016.0,13.41,13.42,13.4,13.41,96016.0
2018-11-26 10:40:00,13.41,13.42,13.4,13.41,110632.0,13.41,13.42,13.4,13.41,110632.0
2018-11-26 10:50:00,13.41,13.41,13.39,13.41,223895.0,13.41,13.41,13.39,13.41,223895.0
2018-11-26 11:00:00,13.41,13.42,13.4,13.42,142120.0,13.41,13.42,13.4,13.42,142120.0
2018-11-26 11:10:00,13.42,13.43,13.41,13.43,138379.0,13.42,13.43,13.41,13.43,138379.0
2018-11-26 11:20:00,13.42,13.43,13.4,13.41,85241.0,13.42,13.43,13.4,13.41,85241.0
2018-11-26 11:30:00,13.41,13.41,13.39,13.39,106903.0,13.41,13.41,13.39,13.39,106903.0
2018-11-26 11:40:00,13.39,13.39,13.36,13.38,350148.0,13.39,13.39,13.36,13.38,350148.0
2018-11-26 11:50:00,13.38,13.39,13.37,13.38,133092.0,13.38,13.39,13.37,13.38,133092.0
2018-11-26 12:00:00,13.38,13.39,13.37,13.39,144349.0,13.38,13.39,13.37,13.39,144349.0
2018-11-26 12:10:00,13.38,13.39,13.38,13.39,36402.0,13.38,13.39,13.38,13.39,36402.0
2018-11-26 12:20:00,13.38,13.39,13.38,13.38,129847.0,13.38,13.39,13.38,13.38,129847.0
2018-11-26 12:30:00,13.38,13.39,13.36,13.37,119652.0,13.38,13.39,13.36,13.37,119652.0
2018-11-26 12:40:00,13.37,13.37,13.36,13.37,41626.0,13.37,13.37,13.36,13.37,41626.0
2018-11-26 12:50:00,13.37,13.37,13.36,13.37,30778.0,13.37,13.37,13.36,13.37,30778.0
2018-11-26 13:00:00,13.37,13.37,13.36,13.37,81272.0,13.37,13.37,13.36,13.37,81272.0
2018-11-26 13:10:00,13.37,13.38,13.36,13.36,115887.0,13.37,13.38,13.36,13.36,115887.0
2018-11-26 13:20:00,13.37,13.39,13.36,13.38,178335.0,13.37,13.39,13.36,13.38,178335.0
2018-11-26 13:30:00,13.39,13.4,13.38,13.4,55601.0,13.39,13.4,13.38,13.4,55601.0
2018-11-26 13:40:00,13.4,13.4,13.39,13.4,29015.0,13.4,13.4,13.39,13.4,29015.0
2018-11-26 13:50:00,13.4,13.4,13.39,13.39,18521.0,13.4,13.4,13.39,13.39,18521.0
2018-11-26 14:00:00,13.4,13.4,13.39,13.4,48646.0,13.4,13.4,13.39,13.4,48646.0
2018-11-26 14:10:00,13.39,13.4,13.39,13.4,62395.0,13.39,13.4,13.39,13.4,62395.0
2018-11-26 14:20:00,13.4,13.4,13.39,13.39,61952.0,13.4,13.4,13.39,13.39,61952.0
2018-11-26 14:30:00,13.39,13.4,13.38,13.38,84410.0,13.39,13.4,13.38,13.38,84410.0
2018-11-26 14:40:00,13.39,13.39,13.38,13.38,20154.0,13.39,13.39,13.38,13.38,20154.0
2018-11-26 14:50:00,13.38,13.39,13.37,13.38,91840.0,13.38,13.39,13.37,13.38,91840.0
2018-11-26 15:00:00,13.38,13.38,13.37,13.37,54812.0,13.38,13.38,13.37,13.37,54812.0
2018-11-26 15:10:00,13.38,13.39,13.37,13.38,73395.0,13.38,13.39,13.37,13.38,73395.0
2018-11-26 15:20:00,13.39,13.39,13.38,13.39,66499.0,13.39,13.39,13.38,13.39,66499.0
2018-11-26 15:30:00,13.39,13.39,13.38,13.39,66867.0,13.39,13.39,13.38,13.39,66867.0
2018-11-26 15:40:00,13.38,13.4,13.38,13.39,93819.0,13.38,13.4,13.38,13.39,93819.0
2018-11-26 15:50:00,13.39,13.4,13.38,13.38,260423.0,13.39,13.4,13.38,13.38,260423.0
2018-11-27 09:30:00,13.4,13.42,13.38,13.38,286817.0,13.4,13.42,13.38,13.38,286817.0
2018-11-27 09:40:00,13.39,13.39,13.36,13.38,205568.0,13.39,13.39,13.36,13.38,205568.0
2018-11-27 09:50:00,13.38,13.38,13.36,13.38,153925.0,13.38,13.38,13.36,13.38,153925.0
2018-11-27 10:00:00,13.37,13.38,13.33,13.33,499998.0,13.37,13.38,13.33,13.33,499998.0
2018-11-27 10:10:00,13.33,13.34,13.31,13.33,548139.0,13.33,13.34,13.31,13.33,548139.0
2018-11-27 10:20:00,13.34,13.35,13.32,13.33,177108.0,13.34,13.35,13.32,13.33,177108.0
2018-11-27 10:30:00,13.34,13.34,13.32,13.32,146168.0,13.34,13.34,13.32,13.32,146168.0
2018-11-27 10:40:00,13.33,13.33,13.31,13.32,147039.0,13.33,13.33,13.31,13.32,147039.0
2018-11-27 10:50:00,13.32,13.33,13.3,13.31,112891.0,13.32,13.33,13.3,13.31,112891.0
2018-11-27 11:00:00,13.3,13.31,13.28,13.29,368058.0,13.3,13.31,13.28,13.29,368058.0
2018-11-27 11:10:00,13.28,13.29,13.26,13.29,268897.0,13.28,13.29,13.26,13.29,268897.0
2018-11-27 11:20:00,13.29,13.29,13.26,13.28,266044.0,13.29,13.29,13.26,13.28,266044.0
2018-11-27 11:30:00,13.28,13.29,13.26,13.27,337910.0,13.28,13.29,13.26,13.27,337910.0
2018-11-27 11:40:00,13.27,13.28,13.26,13.26,406221.0,13.27,13.28,13.26,13.26,406221.0
2018-11-27 11:50:00,13.26,13.28,13.26,13.27,235853.0,13.26,13.28,13.26,13.27,235853.0
2018-11-27 12:00:00,13.27,13.27,13.25,13.27,177293.0,13.27,13.27,13.25,13.27,177293.0
2018-11-27 12:10:00,13.27,13.27,13.25,13.26,83687.0,13.27,13.27,13.25,13.26,83687.0
2018-11-27 12:20:00,13.26,13.26,13.25,13.26,95673.0,13.26,13.26,13.25,13.26,95673.0
2018-11-27 12:30:00,13.26,13.26,13.25,13.25,43066.0,13.26,13.26,13.25,13.25,43066.0
2018-11-27 12:40:00,13.25,13.26,13.24,13.25,136094.0,13.25,13.26,13.24,13.25,136094.0
2018-11-27 12:50:00,13.25,13.25,13.24,13.24,114819.0,13.25,13.25,13.24,13.24,114819.0
2018-11-27 13:00:00,13.24,13.26,13.23,13.26,181069.0,13.24,13.26,13.23,13.26,181069.0
2018-11-27 13:10:00,13.26,13.29,13.25,13.28,247920.0,13.26,13.29,13.25,13.28,247920.0
2018-11-27 13:20:00,13.28,13.28,13.26,13.27,90472.0,13.28,13.28,13.26,13.27,90472.0
2018-11-27 13:30:00,13.26,13.28,13.26,13.28,92319.0,13.26,13.28,13.26,13.28,92319.0
2018-11-27 13:40:00,13.28,13.3,13.27,13.29,159367.0,13.28,13.3,13.27,13.29,159367.0
2018-11-27 13:50:00,13.29,13.3,13.28,13.29,60958.0,13.29,13.3,13.28,13.29,60958.0
2018-11-27 14:00:00,13.28,13.29,13.27,13.28,63293.0,13.28,13.29,13.27,13.28,63293.0
2018-11-27 14:10:00,13.29,13.29,13.26,13.27,61037.0,13.29,13.29,13.26,13.27,61037.0
2018-11-27 14:20:00,13.27,13.28,13.26,13.28,64157.0,13.27,13.28,13.26,13.28,64157.0
2018-11-27 14:30:00,13.27,13.29,13.27,13.28,62139.0,13.27,13.29,13.27,13.28,62139.0
2018-11-27 14:40:00,13.28,13.29,13.27,13.28,66326.0,13.28,13.29,13.27,13.28,66326.0
2018-11-27 14:50:00,13.28,13.29,13.27,13.28,83540.0,13.28,13.29,13.27,13.28,83540.0
2018-11-27 15:00:00,13.28,13.28,13.26,13.27,50056.0,13.28,13.28,13.26,13.27,50056.0
2018-11-27 15:10:00,13.26,13.27,13.26,13.27,13742.0,13.26,13.27,13.26,13.27,13742.0
2018-11-27 15:20:00,13.27,13.27,13.26,13.27,59360.0,13.27,13.27,13.26,13.27,59360.0
2018-11-27 15:30:00,13.27,13.28,13.26,13.28,138958.0,13.27,13.28,13.26,13.28,138958.0
2018-11-27 15:40:00,13.27,13.28,13.27,13.28,122364.0,13.27,13.28,13.27,13.28,122364.0
2018-11-27 15:50:00,13.28,13.28,13.27,13.28,471551.0,13.28,13.28,13.27,13.28,471551.0
2018-11-28 09:30:00,13.31,13.36,13.31,13.35,260229.0,13.31,13.36,13.31,13.35,260229.0
2018-11-28 09:40:00,13.35,13.35,13.27,13.28,424213.0,13.35,13.35,13.27,13.28,424213.0
2018-11-28 09:50:00,13.28,13.29,13.26,13.28,228510.0,13.28,13.29,13.26,13.28,228510.0
2018-11-28 10:00:00,13.28,13.3,13.27,13.28,253570.0,13.28,13.3,13.27,13.28,253570.0
2018-11-28 10:10:00,13.29,13.31,13.28,13.3,241748.0,13.29,13.31,13.28,13.3,241748.0
2018-11-28 10:20:00,13.31,13.31,13.28,13.3,74601.0,13.31,13.31,13.28,13.3,74601.0
2018-11-28 10:30:00,13.29,13.32,13.29,13.29,150293.0,13.29,13.32,13.29,13.29,150293.0
2018-11-28 10:40:00,13.29,13.31,13.29,13.3,54477.0,13.29,13.31,13.29,13.3,54477.0
2018-11-28 10:50:00,13.31,13.32,13.29,13.3,101312.0,13.31,13.32,13.29,13.3,101312.0
2018-11-28 11:00:00,13.3,13.32,13.3,13.32,143066.0,13.3,13.32,13.3,13.32,143066.0
2018-11-28 11:10:00,13.32,13.33,13.31,13.31,148431.0,13.32,13.33,13.31,13.31,148431.0
2018-11-28 11:20:00,13.32,13.32,13.3,13.31,128301.0,13.32,13.32,13.3,13.31,128301.0
2018-11-28 11:30:00,13.32,13.33,13.31,13.32,115030.0,13.32,13.33,13.31,13.32,115030.0
2018-11-28 11:40:00,13.32,13.33,13.3,13.31,74547.0,13.32,13.33,13.3,13.31,74547.0
2018-11-28 11:50:00,13.3,13.31,13.3,13.31,22432.0,13.3,13.31,13.3,13.31,22432.0
2018-11-28 12:00:00,13.31,13.49,13.31,13.48,1435402.0,13.31,13.49,13.31,13.48,1435402.0
2018-11-28 12:10:00,13.48,13.53,13.47,13.48,962504.0,13.48,13.53,13.47,13.48,962504.0
2018-11-28 12:20:00,13.48,13.49,13.44,13.45,288727.0,13.48,13.49,13.44,13.45,288727.0
2018-11-28 12:30:00,13.45,13.45,13.42,13.44,447215.0,13.45,13.45,13.42,13.44,447215.0
2018-11-28 12:40:00,13.44,13.46,13.42,13.46,336163.0,13.44,13.46,13.42,13.46,336163.0
2018-11-28 12:50:00,13.46,13.48,13.45,13.46,208411.0,13.46,13.48,13.45,13.46,208411.0
2018-11-28 13:00:00,13.46,13.49,13.45,13.49,179782.0,13.46,13.49,13.45,13.49,179782.0
2018-11-28 13:10:00,13.48,13.51,13.47,13.49,373333.0,13.48,13.51,13.47,13.49,373333.0
2018-11-28 13:20:00,13.5,13.51,13.48,13.48,170721.0,13.5,13.51,13.48,13.48,170721.0
2018-11-28 13:30:00,13.48,13.48,13.44,13.46,235826.0,13.48,13.48,13.44,13.46,235826.0
2018-11-28 13:40:00,13.47,13.47,13.45,13.45,163694.0,13.47,13.47,13.45,13.45,163694.0
2018-11-28 13:50:00,13.45,13.47,13.44,13.44,90158.0,13.45,13.47,13.44,13.44,90158.0
2018-11-28 14:00:00,13.45,13.46,13.44,13.44,97133.0,13.45,13.46,13.44,13.44,97133.0
2018-11-28 14:10:00,13.45,13.47,13.45,13.47,86597.0,13.45,13.47,13.45,13.47,86597.0
2018-11-28 14:20:00,13.46,13.47,13.46,13.46,60732.0,13.46,13.47,13.46,13.46,60732.0
2018-11-28 14:30:00,13.46,13.47,13.45,13.46,156816.0,13.46,13.47,13.45,13.46,156816.0
2018-11-28 14:40:00,13.45,13.47,13.45,13.47,79925.0,13.45,13.47,13.45,13.47,79925.0
2018-11-28 14:50:00,13.47,13.47,13.46,13.47,38735.0,13.47,13.47,13.46,13.47,38735.0
2018-11-28 15:00:00,13.46,13.46,13.44,13.45,82019.0,13.46,13.46,13.44,13.45,82019.0
2018-11-28 15:10:00,13.45,13.45,13.44,13.44,57768.0,13.45,13.45,13.44,13.44,57768.0
2018-11-28 15:20:00,13.45,13.45,13.44,13.44,39509.0,13.45,13.45,13.44,13.44,39509.0
2018-11-28 15:30:00,13.45,13.45,13.43,13.45,177219.0,13.45,13.45,13.43,13.45,177219.0
2018-11-28 15:40:00,13.44,13.45,13.44,13.45,107681.0,13.44,13.45,13.44,13.45,107681.0
2018-11-28 15:50:00,13.45,13.45,13.43,13.43,432989.0,13.45,13.45,13.43,13.43,432989.0
2018-11-29 09:30:00,13.47,13.49,13.45,13.48,382898.0,13.47,13.49,13.45,13.48,382898.0
2018-11-29 09:40:00,13.48,13.5,13.48,13.49,151929.0,13.48,13.5,13.48,13.49,151929.0
2018-11-29 09:50:00,13.48,13.5,13.47,13.47,127063.0,13.48,13.5,13.47,13.47,127063.0
2018-11-29 10:00:00,13.48,13.48,13.44,13.45,166932.0,13.48,13.48,13.44,13.45,166932.0
2018-11-29 10:10:00,13.45,13.47,13.44,13.47,214221.0,13.45,13.47,13.44,13.47,214221.0
2018-11-29 10:20:00,13.47,13.49,13.46,13.48,119460.0,13.47,13.49,13.46,13.48,119460.0
2018-11-29 10:30:00,13.48,13.52,13.46,13.48,435904.0,13.48,13.52,13.46,13.48,435904.0
2018-11-29 10:40:00,13.48,13.48,13.47,13.47,25780.0,13.48,13.48,13.47,13.47,25780.0
2018-11-29 10:50:00,13.47,13.48,13.46,13.46,120660.0,13.47,13.48,13.46,13.46,120660.0
2018-11-29 11:00:00,13.47,13.49,13.46,13.46,192710.0,13.47,13.49,13.46,13.46,192710.0
2018-11-29 11:10:00,13.46,13.47,13.46,13.46,57532.0,13.46,13.47,13.46,13.46,57532.0
2018-11-29 11:20:00,13.46,13.51,13.44,13.44,452398.0,13.46,13.51,13.44,13.44,452398.0
2018-11-29 11:30:00,13.45,13.45,13.43,13.45,202427.0,13.45,13.45,13.43,13.45,202427.0
2018-11-29 11:40:00,13.46,13.47,13.44,13.45,24443.0,13.46,13.47,13.44,13.45,24443.0
2018-11-29 11:50:00,13.45,13.47,13.44,13.46,49930.0,13.45,13.47,13.44,13.46,49930.0
2018-11-29 12:00:00,13.46,13.47,13.45,13.46,211684.0,13.46,13.47,13.45,13.46,211684.0
2018-11-29 12:10:00,13.46,13.47,13.44,13.46,93865.0,13.46,13.47,13.44,13.46,93865.0
2018-11-29 12:20:00,13.46,13.46,13.45,13.45,27173.0,13.46,13.46,13.45,13.45,27173.0
2018-11-29 12:30:00,13.45,13.45,13.42,13.43,107041.0,13.45,13.45,13.42,13.43,107041.0
2018-11-29 12:40:00,13.43,13.44,13.42,13.43,91088.0,13.43,13.44,13.42,13.43,91088.0
2018-11-29 12:50:00,13.44,13.46,13.43,13.44,46020.0,13.44,13.46,13.43,13.44,46020.0
2018-11-29 13:00:00,13.45,13.45,13.43,13.43,51207.0,13.45,13.45,13.43,13.43,51207.0
2018-11-29 13:10:00,13.43,13.44,13.4,13.44,295627.0,13.43,13.44,13.4,13.44,295627.0
2018-11-29 13:20:00,13.44,13.47,13.44,13.46,64951.0,13.44,13.47,13.44,13.46,64951.0
2018-11-29 13:30:00,13.45,13.46,13.44,13.45,47792.0,13.45,13.46,13.44,13.45,47792.0
2018-11-29 13:40:00,13.45,13.45,13.43,13.43,20961.0,13.45,13.45,13.43,13.43,20961.0
2018-11-29 13:50:00,13.44,13.44,13.41,13.41,85098.0,13.44,13.44,13.41,13.41,85098.0
2018-11-29 14:00:00,13.42,13.46,13.41,13.43,197127.0,13.42,13.46,13.41,13.43,197127.0
2018-11-29 14:10:00,13.43,13.44,13.41,13.41,75056.0,13.43,13.44,13.41,13.41,75056.0
2018-11-29 14:20:00,13.42,13.42,13.4,13.42,340096.0,13.42,13.42,13.4,13.42,340096.0
2018-11-29 14:30:00,13.42,13.43,13.42,13.43,253197.0,13.42,13.43,13.42,13.43,253197.0
2018-11-29 14:40:00,13.43,13.45,13.42,13.43,111396.0,13.43,13.45,13.42,13.43,111396.0
2018-11-29 14:50:00,13.44,13.45,13.43,13.43,57842.0,13.44,13.45,13.43,13.43,57842.0
2018-11-29 15:00:00,13.44,13.45,13.43,13.44,75140.0,13.44,13.45,13.43,13.44,75140.0
2018-11-29 15:10:00,13.44,13.44,13.43,13.44,145189.0,13.44,13.44,13.43,13.44,145189.0
2018-11-29 15:20:00,13.45,13.45,13.44,13.45,48701.0,13.45,13.45,13.44,13.45,48701.0
2018-11-29 15:30:00,13.45,13.45,13.44,13.44,106593.0,13.45,13.45,13.44,13.44,106593.0
2018-11-29 15:40:00,13.44,13.46,13.43,13.45,137431.0,13.44,13.46,13.43,13.45,137431.0
2018-11-29 15:50:00,13.45,13.45,13.43,13.44,134728.0,13.45,13.45,13.43,13.44,134728.0
2018-11-30 09:30:00,13.3,13.31,13.23,13.24,1364012.0,13.3,13.31,13.23,13.24,1364012.0
2018-11-30 09:40:00,13.25,13.25,13.2,13.21,887380.0,13.25,13.25,13.2,13.21,887380.0
2018-11-30 09:50:00,13.21,13.22,13.2,13.21,337638.0,13.21,13.22,13.2,13.21,337638.0
2018-11-30 10:00:00,13.21,13.23,13.2,13.22,236009.0,13.21,13.23,13.2,13.22,236009.0
2018-11-30 10:10:00,13.23,13.23,13.2,13.21,213119.0,13.23,13.23,13.2,13.21,213119.0
2018-11-30 10:20:00,13.21,13.24,13.21,13.23,115974.0,13.21,13.24,13.21,13.23,115974.0
2018-11-30 10:30:00,13.22,13.25,13.22,13.24,417618.0,13.22,13.25,13.22,13.24,417618.0
2018-11-30 10:40:00,13.23,13.24,13.21,13.23,64629.0,13.23,13.24,13.21,13.23,64629.0
2018-11-30 10:50:00,13.23,13.25,13.22,13.24,118322.0,13.23,13.25,13.22,13.24,118322.0
2018-11-30 11:00:00,13.24,13.25,13.22,13.24,81971.0,13.24,13.25,13.22,13.24,81971.0
2018-11-30 11:10:00,13.24,13.25,13.23,13.25,18009.0,13.24,13.25,13.23,13.25,18009.0
2018-11-30 11:20:00,13.25,13.26,13.23,13.25,105243.0,13.25,13.26,13.23,13.25,105243.0
2018-11-30 11:30:00,13.25,13.27,13.24,13.25,114848.0,13.25,13.27,13.24,13.25,114848.0
2018-11-30 11:40:00,13.26,13.28,13.25,13.28,98545.0,13.26,13.28,13.25,13.28,98545.0
2018-11-30 11:50:00,13.27,13.3,13.27,13.3,87111.0,13.27,13.3,13.27,13.3,87111.0
2018-11-30 12:00:00,13.3,13.32,13.29,13.3,269920.0,13.3,13.32,13.29,13.3,269920.0
2018-11-30 12:10:00,13.3,13.32,13.29,13.3,161215.0,13.3,13.32,13.29,13.3,161215.0
2018-11-30 12:20:00,13.31,13.31,13.29,13.3,95858.0,13.31,13.31,13.29,13.3,95858.0
2018-11-30 12:30:00,13.3,13.31,13.29,13.3,116203.0,13.3,13.31,13.29,13.3,116203.0
2018-11-30 12:40:00,13.29,13.3,13.29,13.29,53913.0,13.29,13.3,13.29,13.29,53913.0
2018-11-30 12:50:00,13.29,13.29,13.27,13.28,84433.0,13.29,13.29,13.27,13.28,84433.0
2018-11-30 13:00:00,13.27,13.28,13.26,13.26,46636.0,13.27,13.28,13.26,13.26,46636.0
2018-11-30 13:10:00,13.27,13.28,13.26,13.27,206999.0,13.27,13.28,13.26,13.27,206999.0
2018-11-30 13:20:00,13.27,13.29,13.26,13.29,137274.0,13.27,13.29,13.26,13.29,137274.0
2018-11-30 13:30:00,13.29,13.31,13.28,13.29,223638.0,13.29,13.31,13.28,13.29,223638.0
2018-11-30 13:40:00,13.29,13.31,13.29,13.3,79768.0,13.29,13.31,13.29,13.3,79768.0
2018-11-30 13:50:00,13.3,13.31,13.3,13.31,55161.0,13.3,13.31,13.3,13.31,55161.0
2018-11-30 14:00:00,13.3,13.32,13.3,13.31,86351.0,13.3,13.32,13.3,13.31,86351.0
2018-11-30 14:10:00,13.31,13.32,13.3,13.3,49446.0,13.31,13.32,13.3,13.3,49446.0
2018-11-30 14:20:00,13.31,13.31,13.29,13.29,43064.0,13.31,13.31,13.29,13.29,43064.0
2018-11-30 14:30:00,13.29,13.3,13.29,13.29,54766.0,13.29,13.3,13.29,13.29,54766.0
2018-11-30 14:40:00,13.29,13.31,13.29,13.3,56868.0,13.29,13.31,13.29,13.3,56868.0
2018-11-30 14:50:00,13.31,13.31,13.3,13.31,126163.0,13.31,13.31,13.3,13.31,126163.0
2018-11-30 15:00:00,13.31,13.31,13.3,13.31,96424.0,13.31,13.31,13.3,13.31,96424.0
2018-11-30 15:10:00,13.31,13.32,13.3,13.31,76002.0,13.31,13.32,13.3,13.31,76002.0
2018-11-30 15:20:00,13.31,13.31,13.3,13.31,46156.0,13.31,13.31,13.3,13.31,46156.0
2018-11-30 15:30:00,13.31,13.31,13.3,13.3,89746.0,13.31,13.31,13.3,13.3,89746.0
2018-11-30 15:40:00,13.3,13.32,13.3,13.31,158839.0,13.3,13.32,13.3,13.31,158839.0
2018-11-30 15:50:00,13.31,13.32,13.3,13.32,252396.0,13.31,13.32,13.3,13.32,252396.0
2018-12-03 09:30:00,13.63,13.65,13.6,13.61,1127399.0,13.63,13.65,13.6,13.61,1127399.0
2018-12-03 09:40:00,13.62,13.65,13.61,13.65,320423.0,13.62,13.65,13.61,13.65,320423.0
2018-12-03 09:50:00,13.65,13.65,13.61,13.61,483322.0,13.65,13.65,13.61,13.61,483322.0
2018-12-03 10:00:00,13.61,13.64,13.57,13.63,1257104.0,13.61,13.64,13.57,13.63,1257104.0
2018-12-03 10:10:00,13.63,13.64,13.58,13.59,616211.0,13.63,13.64,13.58,13.59,616211.0
2018-12-03 10:20:00,13.6,13.64,13.59,13.62,345152.0,13.6,13.64,13.59,13.62,345152.0
2018-12-03 10:30:00,13.62,13.63,13.61,13.61,338338.0,13.62,13.63,13.61,13.61,338338.0
2018-12-03 10:40:00,13.61,13.62,13.58,13.6,583213.0,13.61,13.62,13.58,13.6,583213.0
2018-12-03 10:50:00,13.6,13.61,13.58,13.59,244785.0,13.6,13.61,13.58,13.59,244785.0
2018-12-03 11:00:00,13.59,13.62,13.58,13.61,242209.0,13.59,13.62,13.58,13.61,242209.0
2018-12-03 11:10:00,13.62,13.63,13.61,13.61,230073.0,13.62,13.63,13.61,13.61,230073.0
2018-12-03 11:20:00,13.61,13.62,13.58,13.61,182338.0,13.61,13.62,13.58,13.61,182338.0
2018-12-03 11:30:00,13.61,13.61,13.58,13.58,198186.0,13.61,13.61,13.58,13.58,198186.0
2018-12-03 11:40:00,13.59,13.59,13.55,13.56,334930.0,13.59,13.59,13.55,13.56,334930.0
2018-12-03 11:50:00,13.56,13.58,13.54,13.56,269007.0,13.56,13.58,13.54,13.56,269007.0
2018-12-03 12:00:00,13.56,13.59,13.56,13.58,292186.0,13.56,13.59,13.56,13.58,292186.0
2018-12-03 12:10:00,13.58,13.58,13.56,13.57,223263.0,13.58,13.58,13.56,13.57,223263.0
2018-12-03 12:20:00,13.57,13.57,13.56,13.56,83257.0,13.57,13.57,13.56,13.56,83257.0
2018-12-03 12:30:00,13.57,13.57,13.54,13.56,212506.0,13.57,13.57,13.54,13.56,212506.0
2018-12-03 12:40:00,13.56,13.56,13.52,13.53,234795.0,13.56,13.56,13.52,13.53,234795.0
2018-12-03 12:50:00,13.53,13.55,13.52,13.54,332930.0,13.53,13.55,13.52,13.54,332930.0
2018-12-03 13:00:00,13.54,13.54,13.52,13.54,156820.0,13.54,13.54,13.52,13.54,156820.0
2018-12-03 13:10:00,13.53,13.55,13.53,13.54,148679.0,13.53,13.55,13.53,13.54,148679.0
2018-12-03 13:20:00,13.55,13.57,13.53,13.56,311508.0,13.55,13.57,13.53,13.56,311508.0
2018-12-03 13:30:00,13.56,13.57,13.53,13.54,121768.0,13.56,13.57,13.53,13.54,121768.0
2018-12-03 13:40:00,13.53,13.55,13.51,13.52,127324.0,13.53,13.55,13.51,13.52,127324.0
2018-12-03 13:50:00,13.52,13.53,13.49,13.51,389537.0,13.52,13.53,13.49,13.51,389537.0
2018-12-03 14:00:00,13.51,13.52,13.5,13.51,106468.0,13.51,13.52,13.5,13.51,106468.0
2018-12-03 14:10:00,13.51,13.51,13.49,13.51,142556.0,13.51,13.51,13.49,13.51,142556.0
2018-12-03 14:20:00,13.51,13.53,13.49,13.52,285761.0,13.51,13.53,13.49,13.52,285761.0
2018-12-03 14:30:00,13.53,13.53,13.51,13.52,74505.0,13.53,13.53,13.51,13.52,74505.0
2018-12-03 14:40:00,13.52,13.53,13.5,13.51,67025.0,13.52,13.53,13.5,13.51,67025.0
2018-12-03 14:50:00,13.51,13.51,13.49,13.51,101151.0,13.51,13.51,13.49,13.51,101151.0
2018-12-03 15:00:00,13.51,13.51,13.49,13.5,151050.0,13.51,13.51,13.49,13.5,151050.0
2018-12-03 15:10:00,13.5,13.5,13.49,13.5,59822.0,13.5,13.5,13.49,13.5,59822.0
2018-12-03 15:20:00,13.49,13.5,13.48,13.5,190130.0,13.49,13.5,13.48,13.5,190130.0
2018-12-03 15:30:00,13.5,13.5,13.49,13.5,98784.0,13.5,13.5,13.49,13.5,98784.0
2018-12-03 15:40:00,13.5,13.51,13.49,13.49,290528.0,13.5,13.51,13.49,13.49,290528.0
2018-12-03 15:50:00,13.49,13.5,13.48,13.5,353447.0,13.49,13.5,13.48,13.5,353447.0
2018-12-04 09:30:00,13.74,13.77,13.71,13.75,1073703.0,13.74,13.77,13.71,13.75,1073703.0
2018-12-04 09:40:00,13.75,13.77,13.71,13.71,1203699.0,13.75,13.77,13.71,13.71,1203699.0
2018-12-04 09:50:00,13.72,13.75,13.71,13.75,328646.0,13.72,13.75,13.71,13.75,328646.0
2018-12-04 10:00:00,13.74,13.76,13.73,13.75,326920.0,13.74,13.76,13.73,13.75,326920.0
2018-12-04 10:10:00,13.75,13.77,13.74,13.75,215351.0,13.75,13.77,13.74,13.75,215351.0
2018-12-04 10:20:00,13.75,13.75,13.7,13.71,274563.0,13.75,13.75,13.7,13.71,274563.0
2018-12-04 10:30:00,13.72,13.73,13.7,13.73,440077.0,13.72,13.73,13.7,13.73,440077.0
2018-12-04 10:40:00,13.73,13.73,13.69,13.7,215873.0,13.73,13.73,13.69,13.7,215873.0
2018-12-04 10:50:00,13.7,13.71,13.69,13.7,259154.0,13.7,13.71,13.69,13.7,259154.0
2018-12-04 11:00:00,13.7,13.71,13.69,13.7,110852.0,13.7,13.71,13.69,13.7,110852.0
2018-12-04 11:10:00,13.7,13.71,13.69,13.69,116235.0,13.7,13.71,13.69,13.69,116235.0
2018-12-04 11:20:00,13.7,13.7,13.69,13.7,87146.0,13.7,13.7,13.69,13.7,87146.0
2018-12-04 11:30:00,13.7,13.71,13.69,13.71,148397.0,13.7,13.71,13.69,13.71,148397.0
2018-12-04 11:40:00,13.71,13.71,13.67,13.68,186947.0,13.71,13.71,13.67,13.68,186947.0
2018-12-04 11:50:00,13.68,13.68,13.66,13.67,289560.0,13.68,13.68,13.66,13.67,289560.0
2018-12-04 12:00:00,13.66,13.67,13.63,13.64,552912.0,13.66,13.67,13.63,13.64,552912.0
2018-12-04 12:10:00,13.64,13.65,13.62,13.64,165904.0,13.64,13.65,13.62,13.64,165904.0
2018-12-04 12:20:00,13.64,13.64,13.62,13.64,156642.0,13.64,13.64,13.62,13.64,156642.0
2018-12-04 12:30:00,13.64,13.65,13.62,13.64,184237.0,13.64,13.65,13.62,13.64,184237.0
2018-12-04 12:40:00,13.64,13.69,13.64,13.68,609977.0,13.64,13.69,13.64,13.68,609977.0
2018-12-04 12:50:00,13.69,13.69,13.64,13.66,215347.0,13.69,13.69,13.64,13.66,215347.0
2018-12-04 13:00:00,13.65,13.66,13.64,13.66,100802.0,13.65,13.66,13.64,13.66,100802.0
2018-12-04 13:10:00,13.66,13.67,13.64,13.66,182381.0,13.66,13.67,13.64,13.66,182381.0
2018-12-04 13:20:00,13.65,13.68,13.65,13.66,140997.0,13.65,13.68,13.65,13.66,140997.0
2018-12-04 13:30:00,13.67,13.67,13.63,13.64,178056.0,13.67,13.67,13.63,13.64,178056.0
2018-12-04 13:40:00,13.63,13.66,13.62,13.66,186080.0,13.63,13.66,13.62,13.66,186080.0
2018-12-04 13:50:00,13.66,13.66,13.64,13.64,31016.0,13.66,13.66,13.64,13.64,31016.0
2018-12-04 14:00:00,13.64,13.65,13.62,13.63,101770.0,13.64,13.65,13.62,13.63,101770.0
2018-12-04 14:10:00,13.63,13.64,13.62,13.63,106134.0,13.63,13.64,13.62,13.63,106134.0
2018-12-04 14:20:00,13.63,13.64,13.63,13.63,18732.0,13.63,13.64,13.63,13.63,18732.0
2018-12-04 14:30:00,13.63,13.64,13.63,13.64,59464.0,13.63,13.64,13.63,13.64,59464.0
2018-12-04 14:40:00,13.63,13.65,13.62,13.62,90055.0,13.63,13.65,13.62,13.62,90055.0
2018-12-04 14:50:00,13.63,13.64,13.62,13.63,152578.0,13.63,13.64,13.62,13.63,152578.0
2018-12-04 15:00:00,13.64,13.64,13.63,13.63,65614.0,13.64,13.64,13.63,13.63,65614.0
2018-12-04 15:10:00,13.64,13.64,13.63,13.63,63839.0,13.64,13.64,13.63,13.63,63839.0
2018-12-04 15:20:00,13.63,13.65,13.63,13.65,126240.0,13.63,13.65,13.63,13.65,126240.0
2018-12-04 15:30:00,13.64,13.65,13.63,13.63,117287.0,13.64,13.65,13.63,13.63,117287.0
2018-12-04 15:40:00,13.63,13.64,13.63,13.63,131746.0,13.63,13.64,13.63,13.63,131746.0
2018-12-04 15:50:00,13.64,13.64,13.63,13.63,435853.0,13.64,13.64,13.63,13.63,435853.0
2018-12-06 09:30:00,13.54,13.6,13.53,13.6,528086.0,13.54,13.6,13.53,13.6,528086.0
2018-12-06 09:40:00,13.6,13.61,13.57,13.59,411047.0,13.6,13.61,13.57,13.59,411047.0
2018-12-06 09:50:00,13.58,13.6,13.57,13.59,171420.0,13.58,13.6,13.57,13.59,171420.0
2018-12-06 10:00:00,13.59,13.59,13.56,13.57,730928.0,13.59,13.59,13.56,13.57,730928.0
2018-12-06 10:10:00,13.57,13.6,13.56,13.58,230470.0,13.57,13.6,13.56,13.58,230470.0
2018-12-06 10:20:00,13.58,13.6,13.57,13.6,171973.0,13.58,13.6,13.57,13.6,171973.0
2018-12-06 10:30:00,13.6,13.6,13.57,13.58,237052.0,13.6,13.6,13.57,13.58,237052.0
2018-12-06 10:40:00,13.58,13.6,13.57,13.58,95735.0,13.58,13.6,13.57,13.58,95735.0
2018-12-06 10:50:00,13.58,13.59,13.57,13.57,83078.0,13.58,13.59,13.57,13.57,83078.0
2018-12-06 11:00:00,13.58,13.59,13.57,13.59,190529.0,13.58,13.59,13.57,13.59,190529.0
2018-12-06 11:10:00,13.58,13.59,13.55,13.56,173136.0,13.58,13.59,13.55,13.56,173136.0
2018-12-06 11:20:00,13.56,13.57,13.54,13.54,165163.0,13.56,13.57,13.54,13.54,165163.0
2018-12-06 11:30:00,13.54,13.55,13.52,13.54,145958.0,13.54,13.55,13.52,13.54,145958.0
2018-12-06 11:40:00,13.54,13.58,13.54,13.57,96639.0,13.54,13.58,13.54,13.57,96639.0
2018-12-06 11:50:00,13.57,13.58,13.56,13.57,95473.0,13.57,13.58,13.56,13.57,95473.0
2018-12-06 12:00:00,13.57,13.58,13.54,13.56,144520.0,13.57,13.58,13.54,13.56,144520.0
2018-12-06 12:10:00,13.56,13.59,13.55,13.58,242115.0,13.56,13.59,13.55,13.58,242115.0
2018-12-06 12:20:00,13.58,13.59,13.57,13.59,115295.0,13.58,13.59,13.57,13.59,115295.0
2018-12-06 12:30:00,13.58,13.59,13.57,13.59,114092.0,13.58,13.59,13.57,13.59,114092.0
2018-12-06 12:40:00,13.59,13.6,13.58,13.58,77114.0,13.59,13.6,13.58,13.58,77114.0
2018-12-06 12:50:00,13.59,13.59,13.57,13.58,69499.0,13.59,13.59,13.57,13.58,69499.0
2018-12-06 13:00:00,13.58,13.6,13.57,13.58,82510.0,13.58,13.6,13.57,13.58,82510.0
2018-12-06 13:10:00,13.58,13.58,13.55,13.57,106045.0,13.58,13.58,13.55,13.57,106045.0
2018-12-06 13:20:00,13.57,13.57,13.54,13.55,115628.0,13.57,13.57,13.54,13.55,115628.0
2018-12-06 13:30:00,13.56,13.57,13.55,13.57,70011.0,13.56,13.57,13.55,13.57,70011.0
2018-12-06 13:40:00,13.57,13.57,13.55,13.56,55763.0,13.57,13.57,13.55,13.56,55763.0
2018-12-06 13:50:00,13.56,13.58,13.55,13.58,89033.0,13.56,13.58,13.55,13.58,89033.0
2018-12-06 14:00:00,13.57,13.59,13.57,13.59,112691.0,13.57,13.59,13.57,13.59,112691.0
2018-12-06 14:10:00,13.58,13.59,13.57,13.58,82676.0,13.58,13.59,13.57,13.58,82676.0
2018-12-06 14:20:00,13.58,13.6,13.57,13.59,190970.0,13.58,13.6,13.57,13.59,190970.0
2018-12-06 14:30:00,13.59,13.59,13.58,13.59,50463.0,13.59,13.59,13.58,13.59,50463.0
2018-12-06 14:40:00,13.58,13.59,13.57,13.57,57579.0,13.58,13.59,13.57,13.57,57579.0
2018-12-06 14:50:00,13.58,13.58,13.56,13.57,121816.0,13.58,13.58,13.56,13.57,121816.0
2018-12-06 15:00:00,13.56,13.58,13.56,13.57,123886.0,13.56,13.58,13.56,13.57,123886.0
2018-12-06 15:10:00,13.58,13.59,13.57,13.58,62617.0,13.58,13.59,13.57,13.58,62617.0
2018-12-06 15:20:00,13.58,13.59,13.57,13.59,102414.0,13.58,13.59,13.57,13.59,102414.0
2018-12-06 15:30:00,13.59,13.6,13.58,13.58,71388.0,13.59,13.6,13.58,13.58,71388.0
2018-12-06 15:40:00,13.58,13.59,13.57,13.59,190932.0,13.58,13.59,13.57,13.59,190932.0
2018-12-06 15:50:00,13.59,13.6,13.58,13.6,201021.0,13.59,13.6,13.58,13.6,201021.0
2018-12-07 09:30:00,13.64,13.67,13.63,13.66,246659.0,13.64,13.67,13.63,13.66,246659.0
2018-12-07 09:40:00,13.67,13.74,13.66,13.71,537667.0,13.67,13.74,13.66,13.71,537667.0
2018-12-07 09:50:00,13.71,13.71,13.68,13.69,186702.0,13.71,13.71,13.68,13.69,186702.0
2018-12-07 10:00:00,13.69,13.71,13.68,13.7,495696.0,13.69,13.71,13.68,13.7,495696.0
2018-12-07 10:10:00,13.7,13.71,13.68,13.69,309309.0,13.7,13.71,13.68,13.69,309309.0
2018-12-07 10:20:00,13.69,13.71,13.68,13.7,306000.0,13.69,13.71,13.68,13.7,306000.0
2018-12-07 10:30:00,13.7,13.71,13.69,13.7,115191.0,13.7,13.71,13.69,13.7,115191.0
2018-12-07 10:40:00,13.7,13.72,13.69,13.7,301137.0,13.7,13.72,13.69,13.7,301137.0
2018-12-07 10:50:00,13.69,13.71,13.68,13.69,73741.0,13.69,13.71,13.68,13.69,73741.0
2018-12-07 11:00:00,13.69,13.71,13.68,13.7,191615.0,13.69,13.71,13.68,13.7,191615.0
2018-12-07 11:10:00,13.7,13.71,13.68,13.68,109486.0,13.7,13.71,13.68,13.68,109486.0
2018-12-07 11:20:00,13.68,13.69,13.67,13.69,85679.0,13.68,13.69,13.67,13.69,85679.0
2018-12-07 11:30:00,13.69,13.71,13.68,13.71,297385.0,13.69,13.71,13.68,13.71,297385.0
2018-12-07 11:40:00,13.71,13.72,13.69,13.7,114410.0,13.71,13.72,13.69,13.7,114410.0
2018-12-07 11:50:00,13.7,13.7,13.68,13.69,51497.0,13.7,13.7,13.68,13.69,51497.0
2018-12-07 12:00:00,13.68,13.69,13.66,13.67,54023.0,13.68,13.69,13.66,13.67,54023.0
2018-12-07 12:10:00,13.67,13.68,13.66,13.66,44262.0,13.67,13.68,13.66,13.66,44262.0
2018-12-07 12:20:00,13.67,13.68,13.66,13.67,106765.0,13.67,13.68,13.66,13.67,106765.0
2018-12-07 12:30:00,13.68,13.69,13.67,13.68,106160.0,13.68,13.69,13.67,13.68,106160.0
2018-12-07 12:40:00,13.69,13.71,13.68,13.7,131788.0,13.69,13.71,13.68,13.7,131788.0
2018-12-07 12:50:00,13.7,13.72,13.7,13.71,61677.0,13.7,13.72,13.7,13.71,61677.0
2018-12-07 13:00:00,13.71,13.73,13.71,13.73,177784.0,13.71,13.73,13.71,13.73,177784.0
2018-12-07 13:10:00,13.73,13.73,13.7,13.71,94905.0,13.73,13.73,13.7,13.71,94905.0
2018-12-07 13:20:00,13.71,13.72,13.7,13.71,110530.0,13.71,13.72,13.7,13.71,110530.0
2018-12-07 13:30:00,13.71,13.72,13.7,13.71,67241.0,13.71,13.72,13.7,13.71,67241.0
2018-12-07 13:40:00,13.72,13.72,13.7,13.71,494355.0,13.72,13.72,13.7,13.71,494355.0
2018-12-07 13:50:00,13.71,13.73,13.7,13.73,77813.0,13.71,13.73,13.7,13.73,77813.0
2018-12-07 14:00:00,13.72,13.74,13.72,13.74,129329.0,13.72,13.74,13.72,13.74,129329.0
2018-12-07 14:10:00,13.74,13.75,13.73,13.73,146997.0,13.74,13.75,13.73,13.73,146997.0
2018-12-07 14:20:00,13.73,13.75,13.73,13.74,97756.0,13.73,13.75,13.73,13.74,97756.0
2018-12-07 14:30:00,13.74,13.75,13.73,13.75,76629.0,13.74,13.75,13.73,13.75,76629.0
2018-12-07 14:40:00,13.74,13.75,13.73,13.74,140112.0,13.74,13.75,13.73,13.74,140112.0
2018-12-07 14:50:00,13.74,13.75,13.73,13.75,117265.0,13.74,13.75,13.73,13.75,117265.0
2018-12-07 15:00:00,13.74,13.75,13.73,13.74,62926.0,13.74,13.75,13.73,13.74,62926.0
2018-12-07 15:10:00,13.74,13.76,13.74,13.75,219362.0,13.74,13.76,13.74,13.75,219362.0
2018-12-07 15:20:00,13.75,13.76,13.74,13.75,123205.0,13.75,13.76,13.74,13.75,123205.0
2018-12-07 15:30:00,13.75,13.76,13.74,13.75,218226.0,13.75,13.76,13.74,13.75,218226.0
2018-12-07 15:40:00,13.75,13.75,13.74,13.75,306355.0,13.75,13.75,13.74,13.75,306355.0
2018-12-07 15:50:00,13.74,13.75,13.73,13.74,781738.0,13.74,13.75,13.73,13.74,781738.0
2018-12-10 09:30:00,13.63,13.7,13.62,13.67,424196.0,13.63,13.7,13.62,13.67,424196.0
2018-12-10 09:40:00,13.67,13.68,13.66,13.67,419096.0,13.67,13.68,13.66,13.67,419096.0
2018-12-10 09:50:00,13.67,13.68,13.66,13.68,109386.0,13.67,13.68,13.66,13.68,109386.0
2018-12-10 10:00:00,13.69,13.69,13.66,13.68,451466.0,13.69,13.69,13.66,13.68,451466.0
2018-12-10 10:10:00,13.68,13.69,13.66,13.68,236450.0,13.68,13.69,13.66,13.68,236450.0
2018-12-10 10:20:00,13.69,13.71,13.69,13.7,321368.0,13.69,13.71,13.69,13.7,321368.0
2018-12-10 10:30:00,13.69,13.71,13.68,13.68,121639.0,13.69,13.71,13.68,13.68,121639.0
2018-12-10 10:40:00,13.69,13.7,13.68,13.7,163016.0,13.69,13.7,13.68,13.7,163016.0
2018-12-10 10:50:00,13.69,13.7,13.64,13.65,132390.0,13.69,13.7,13.64,13.65,132390.0
2018-12-10 11:00:00,13.65,13.68,13.64,13.67,461416.0,13.65,13.68,13.64,13.67,461416.0
2018-12-10 11:10:00,13.66,13.68,13.66,13.67,287515.0,13.66,13.68,13.66,13.67,287515.0
2018-12-10 11:20:00,13.67,13.69,13.66,13.69,147705.0,13.67,13.69,13.66,13.69,147705.0
2018-12-10 11:30:00,13.68,13.69,13.66,13.68,169546.0,13.68,13.69,13.66,13.68,169546.0
2018-12-10 11:40:00,13.67,13.69,13.67,13.69,66379.0,13.67,13.69,13.67,13.69,66379.0
2018-12-10 11:50:00,13.69,13.7,13.68,13.69,87483.0,13.69,13.7,13.68,13.69,87483.0
2018-12-10 12:00:00,13.69,13.69,13.68,13.68,58862.0,13.69,13.69,13.68,13.68,58862.0
2018-12-10 12:10:00,13.69,13.69,13.66,13.66,135547.0,13.69,13.69,13.66,13.66,135547.0
2018-12-10 12:20:00,13.67,13.68,13.66,13.67,51534.0,13.67,13.68,13.66,13.67,51534.0
2018-12-10 12:30:00,13.68,13.68,13.66,13.67,64006.0,13.68,13.68,13.66,13.67,64006.0
2018-12-10 12:40:00,13.67,13.68,13.66,13.66,35945.0,13.67,13.68,13.66,13.66,35945.0
2018-12-10 12:50:00,13.66,13.66,13.64,13.64,363529.0,13.66,13.66,13.64,13.64,363529.0
2018-12-10 13:00:00,13.65,13.65,13.63,13.63,161633.0,13.65,13.65,13.63,13.63,161633.0
2018-12-10 13:10:00,13.64,13.65,13.63,13.63,174789.0,13.64,13.65,13.63,13.63,174789.0
2018-12-10 13:20:00,13.63,13.64,13.62,13.63,112114.0,13.63,13.64,13.62,13.63,112114.0
2018-12-10 13:30:00,13.63,13.63,13.61,13.62,157854.0,13.63,13.63,13.61,13.62,157854.0
2018-12-10 13:40:00,13.62,13.63,13.61,13.63,73498.0,13.62,13.63,13.61,13.63,73498.0
2018-12-10 13:50:00,13.63,13.63,13.62,13.62,59654.0,13.63,13.63,13.62,13.62,59654.0
2018-12-10 14:00:00,13.62,13.62,13.61,13.62,37248.0,13.62,13.62,13.61,13.62,37248.0
2018-12-10 14:10:00,13.62,13.62,13.6,13.61,57611.0,13.62,13.62,13.6,13.61,57611.0
2018-12-10 14:20:00,13.61,13.62,13.6,13.62,46764.0,13.61,13.62,13.6,13.62,46764.0
2018-12-10 14:30:00,13.62,13.62,13.61,13.62,35958.0,13.62,13.62,13.61,13.62,35958.0
2018-12-10 14:40:00,13.62,13.62,13.61,13.62,30881.0,13.62,13.62,13.61,13.62,30881.0
2018-12-10 14:50:00,13.62,13.62,13.61,13.61,56833.0,13.62,13.62,13.61,13.61,56833.0
2018-12-10 15:00:00,13.62,13.62,13.61,13.62,56400.0,13.62,13.62,13.61,13.62,56400.0
2018-12-10 15:10:00,13.62,13.63,13.61,13.63,73501.0,13.62,13.63,13.61,13.63,73501.0
2018-12-10 15:20:00,13.63,13.64,13.62,13.63,110210.0,13.63,13.64,13.62,13.63,110210.0
2018-12-10 15:30:00,13.63,13.65,13.63,13.64,60956.0,13.63,13.65,13.63,13.64,60956.0
2018-12-10 15:40:00,13.64,13.65,13.64,13.64,142565.0,13.64,13.65,13.64,13.64,142565.0
2018-12-10 15:50:00,13.64,13.65,13.63,13.64,355397.0,13.64,13.65,13.63,13.64,355397.0
2018-12-11 09:30:00,13.76,13.82,13.76,13.8,439798.0,13.76,13.82,13.76,13.8,439798.0
2018-12-11 09:40:00,13.79,13.81,13.78,13.79,357600.0,13.79,13.81,13.78,13.79,357600.0
2018-12-11 09:50:00,13.79,13.81,13.78,13.79,114921.0,13.79,13.81,13.78,13.79,114921.0
2018-12-11 10:00:00,13.79,13.81,13.79,13.8,256605.0,13.79,13.81,13.79,13.8,256605.0
2018-12-11 10:10:00,13.8,13.81,13.77,13.81,321471.0,13.8,13.81,13.77,13.81,321471.0
2018-12-11 10:20:00,13.8,13.81,13.72,13.74,698448.0,13.8,13.81,13.72,13.74,698448.0
2018-12-11 10:30:00,13.74,13.75,13.73,13.74,83646.0,13.74,13.75,13.73,13.74,83646.0
2018-12-11 10:40:00,13.75,13.75,13.73,13.74,142443.0,13.75,13.75,13.73,13.74,142443.0
2018-12-11 10:50:00,13.74,13.74,13.71,13.72,98651.0,13.74,13.74,13.71,13.72,98651.0
2018-12-11 11:00:00,13.71,13.72,13.67,13.69,279776.0,13.71,13.72,13.67,13.69,279776.0
2018-12-11 11:10:00,13.69,13.71,13.68,13.69,121264.0,13.69,13.71,13.68,13.69,121264.0
2018-12-11 11:20:00,13.7,13.7,13.67,13.68,228841.0,13.7,13.7,13.67,13.68,228841.0
2018-12-11 11:30:00,13.67,13.68,13.64,13.65,251137.0,13.67,13.68,13.64,13.65,251137.0
2018-12-11 11:40:00,13.65,13.68,13.64,13.66,453220.0,13.65,13.68,13.64,13.66,453220.0
2018-12-11 11:50:00,13.66,13.68,13.65,13.67,204182.0,13.66,13.68,13.65,13.67,204182.0
2018-12-11 12:00:00,13.68,13.68,13.65,13.68,134142.0,13.68,13.68,13.65,13.68,134142.0
2018-12-11 12:10:00,13.68,13.68,13.65,13.68,119356.0,13.68,13.68,13.65,13.68,119356.0
2018-12-11 12:20:00,13.67,13.67,13.65,13.66,175496.0,13.67,13.67,13.65,13.66,175496.0
2018-12-11 12:30:00,13.66,13.68,13.66,13.68,95494.0,13.66,13.68,13.66,13.68,95494.0
2018-12-11 12:40:00,13.67,13.69,13.67,13.68,101426.0,13.67,13.69,13.67,13.68,101426.0
2018-12-11 12:50:00,13.68,13.69,13.67,13.69,58433.0,13.68,13.69,13.67,13.69,58433.0
2018-12-11 13:00:00,13.69,13.69,13.67,13.67,17382.0,13.69,13.69,13.67,13.67,17382.0
2018-12-11 13:10:00,13.67,13.68,13.66,13.67,47746.0,13.67,13.68,13.66,13.67,47746.0
2018-12-11 13:20:00,13.67,13.67,13.63,13.64,271381.0,13.67,13.67,13.63,13.64,271381.0
2018-12-11 13:30:00,13.63,13.66,13.63,13.66,138059.0,13.63,13.66,13.63,13.66,138059.0
2018-12-11 13:40:00,13.65,13.66,13.63,13.65,67318.0,13.65,13.66,13.63,13.65,67318.0
2018-12-11 13:50:00,13.65,13.65,13.64,13.65,44969.0,13.65,13.65,13.64,13.65,44969.0
2018-12-11 14:00:00,13.65,13.65,13.64,13.65,22755.0,13.65,13.65,13.64,13.65,22755.0
2018-12-11 14:10:00,13.65,13.66,13.64,13.65,39651.0,13.65,13.66,13.64,13.65,39651.0
2018-12-11 14:20:00,13.65,13.66,13.64,13.64,60660.0,13.65,13.66,13.64,13.64,60660.0
2018-12-11 14:30:00,13.65,13.66,13.64,13.66,44628.0,13.65,13.66,13.64,13.66,44628.0
2018-12-11 14:40:00,13.66,13.67,13.65,13.66,96801.0,13.66,13.67,13.65,13.66,96801.0
2018-12-11 14:50:00,13.66,13.67,13.66,13.67,22530.0,13.66,13.67,13.66,13.67,22530.0
2018-12-11 15:00:00,13.66,13.68,13.66,13.66,108569.0,13.66,13.68,13.66,13.66,108569.0
2018-12-11 15:10:00,13.67,13.68,13.66,13.68,59329.0,13.67,13.68,13.66,13.68,59329.0
2018-12-11 15:20:00,13.67,13.68,13.67,13.67,54512.0,13.67,13.68,13.67,13.67,54512.0
2018-12-11 15:30:00,13.68,13.69,13.67,13.68,149549.0,13.68,13.69,13.67,13.68,149549.0
2018-12-11 15:40:00,13.67,13.68,13.66,13.67,96190.0,13.67,13.68,13.66,13.67,96190.0
2018-12-11 15:50:00,13.67,13.67,13.66,13.67,249657.0,13.67,13.67,13.66,13.67,249657.0
2018-12-12 09:30:00,13.8,13.82,13.79,13.8,409851.0,13.8,13.82,13.79,13.8,409851.0
2018-12-12 09:40:00,13.8,13.83,13.8,13.82,751246.0,13.8,13.83,13.8,13.82,751246.0
2018-12-12 09:50:00,13.82,13.83,13.82,13.83,184014.0,13.82,13.83,13.82,13.83,184014.0
2018-12-12 10:00:00,13.83,13.84,13.81,13.83,361649.0,13.83,13.84,13.81,13.83,361649.0
2018-12-12 10:10:00,13.82,13.85,13.81,13.84,540215.0,13.82,13.85,13.81,13.84,540215.0
2018-12-12 10:20:00,13.84,13.85,13.83,13.84,151312.0,13.84,13.85,13.83,13.84,151312.0
2018-12-12 10:30:00,13.84,13.85,13.83,13.85,91130.0,13.84,13.85,13.83,13.85,91130.0
2018-12-12 10:40:00,13.84,13.85,13.82,13.84,124936.0,13.84,13.85,13.82,13.84,124936.0
2018-12-12 10:50:00,13.84,13.86,13.84,13.85,147143.0,13.84,13.86,13.84,13.85,147143.0
2018-12-12 11:00:00,13.85,13.86,13.84,13.85,116926.0,13.85,13.86,13.84,13.85,116926.0
2018-12-12 11:10:00,13.85,13.86,13.83,13.84,130063.0,13.85,13.86,13.83,13.84,130063.0
2018-12-12 11:20:00,13.84,13.86,13.83,13.84,118909.0,13.84,13.86,13.83,13.84,118909.0
2018-12-12 11:30:00,13.84,13.85,13.83,13.85,89667.0,13.84,13.85,13.83,13.85,89667.0
2018-12-12 11:40:00,13.85,13.86,13.84,13.84,126601.0,13.85,13.86,13.84,13.84,126601.0
2018-12-12 11:50:00,13.85,13.86,13.84,13.86,88508.0,13.85,13.86,13.84,13.86,88508.0
2018-12-12 12:00:00,13.86,13.87,13.85,13.86,113877.0,13.86,13.87,13.85,13.86,113877.0
2018-12-12 12:10:00,13.86,13.87,13.85,13.87,107495.0,13.86,13.87,13.85,13.87,107495.0
2018-12-12 12:20:00,13.87,13.87,13.83,13.84,115788.0,13.87,13.87,13.83,13.84,115788.0
2018-12-12 12:30:00,13.84,13.85,13.83,13.85,72356.0,13.84,13.85,13.83,13.85,72356.0
2018-12-12 12:40:00,13.85,13.85,13.84,13.85,50075.0,13.85,13.85,13.84,13.85,50075.0
2018-12-12 12:50:00,13.85,13.88,13.84,13.87,115335.0,13.85,13.88,13.84,13.87,115335.0
2018-12-12 13:00:00,13.87,13.89,13.87,13.88,131732.0,13.87,13.89,13.87,13.88,131732.0
2018-12-12 13:10:00,13.88,13.88,13.84,13.84,90282.0,13.88,13.88,13.84,13.84,90282.0
2018-12-12 13:20:00,13.85,13.86,13.84,13.85,73329.0,13.85,13.86,13.84,13.85,73329.0
2018-12-12 13:30:00,13.85,13.85,13.82,13.85,214965.0,13.85,13.85,13.82,13.85,214965.0
2018-12-12 13:40:00,13.85,13.85,13.83,13.83,81683.0,13.85,13.85,13.83,13.83,81683.0
2018-12-12 13:50:00,13.83,13.85,13.83,13.84,95794.0,13.83,13.85,13.83,13.84,95794.0
2018-12-12 14:00:00,13.84,13.84,13.82,13.82,82291.0,13.84,13.84,13.82,13.82,82291.0
2018-12-12 14:10:00,13.83,13.83,13.82,13.83,162337.0,13.83,13.83,13.82,13.83,162337.0
2018-12-12 14:20:00,13.83,13.84,13.82,13.83,194372.0,13.83,13.84,13.82,13.83,194372.0
2018-12-12 14:30:00,13.83,13.85,13.83,13.84,109033.0,13.83,13.85,13.83,13.84,109033.0
2018-12-12 14:40:00,13.85,13.85,13.83,13.84,75871.0,13.85,13.85,13.83,13.84,75871.0
2018-12-12 14:50:00,13.83,13.84,13.83,13.83,66242.0,13.83,13.84,13.83,13.83,66242.0
2018-12-12 15:00:00,13.83,13.84,13.83,13.84,82738.0,13.83,13.84,13.83,13.84,82738.0
2018-12-12 15:10:00,13.84,13.85,13.83,13.85,117706.0,13.84,13.85,13.83,13.85,117706.0
2018-12-12 15:20:00,13.85,13.85,13.83,13.85,189715.0,13.85,13.85,13.83,13.85,189715.0
2018-12-12 15:30:00,13.85,13.85,13.84,13.85,85669.0,13.85,13.85,13.84,13.85,85669.0
2018-12-12 15:40:00,13.85,13.85,13.84,13.85,71457.0,13.85,13.85,13.84,13.85,71457.0
2018-12-12 15:50:00,13.85,13.85,13.83,13.84,625153.0,13.85,13.85,13.83,13.84,625153.0
2018-12-13 09:30:00,13.84,13.86,13.82,13.84,308854.0,13.84,13.86,13.82,13.84,308854.0
2018-12-13 09:40:00,13.85,13.85,13.8,13.82,258093.0,13.85,13.85,13.8,13.82,258093.0
2018-12-13 09:50:00,13.82,13.85,13.81,13.84,120141.0,13.82,13.85,13.81,13.84,120141.0
2018-12-13 10:00:00,13.84,13.87,13.84,13.86,98620.0,13.84,13.87,13.84,13.86,98620.0
2018-12-13 10:10:00,13.86,13.88,13.85,13.85,208022.0,13.86,13.88,13.85,13.85,208022.0
2018-12-13 10:20:00,13.85,13.86,13.83,13.83,109823.0,13.85,13.86,13.83,13.83,109823.0
2018-12-13 10:30:00,13.84,13.84,13.82,13.82,187029.0,13.84,13.84,13.82,13.82,187029.0
2018-12-13 10:40:00,13.82,13.83,13.82,13.83,31078.0,13.82,13.83,13.82,13.83,31078.0
2018-12-13 10:50:00,13.82,13.84,13.82,13.84,69335.0,13.82,13.84,13.82,13.84,69335.0
2018-12-13 11:00:00,13.84,13.85,13.82,13.83,115711.0,13.84,13.85,13.82,13.83,115711.0
2018-12-13 11:10:00,13.84,13.84,13.82,13.84,126931.0,13.84,13.84,13.82,13.84,126931.0
2018-12-13 11:20:00,13.84,13.86,13.83,13.85,181560.0,13.84,13.86,13.83,13.85,181560.0
2018-12-13 11:30:00,13.86,13.87,13.85,13.86,171872.0,13.86,13.87,13.85,13.86,171872.0
2018-12-13 11:40:00,13.86,13.88,13.85,13.87,152713.0,13.86,13.88,13.85,13.87,152713.0
2018-12-13 11:50:00,13.87,13.87,13.85,13.86,149297.0,13.87,13.87,13.85,13.86,149297.0
2018-12-13 12:00:00,13.86,13.87,13.85,13.86,62123.0,13.86,13.87,13.85,13.86,62123.0
2018-12-13 12:10:00,13.86,13.88,13.85,13.87,299698.0,13.86,13.88,13.85,13.87,299698.0
2018-12-13 12:20:00,13.87,13.87,13.84,13.86,149535.0,13.87,13.87,13.84,13.86,149535.0
2018-12-13 12:30:00,13.86,13.87,13.85,13.86,17003.0,13.86,13.87,13.85,13.86,17003.0
2018-12-13 12:40:00,13.86,13.87,13.86,13.86,23798.0,13.86,13.87,13.86,13.86,23798.0
2018-12-13 12:50:00,13.86,13.87,13.85,13.86,114472.0,13.86,13.87,13.85,13.86,114472.0
2018-12-13 13:00:00,13.85,13.87,13.85,13.87,73278.0,13.85,13.87,13.85,13.87,73278.0
2018-12-13 13:10:00,13.87,13.88,13.86,13.88,71292.0,13.87,13.88,13.86,13.88,71292.0
2018-12-13 13:20:00,13.88,13.88,13.86,13.87,78999.0,13.88,13.88,13.86,13.87,78999.0
2018-12-13 13:30:00,13.86,13.87,13.84,13.86,311310.0,13.86,13.87,13.84,13.86,311310.0
2018-12-13 13:40:00,13.86,13.87,13.85,13.86,77885.0,13.86,13.87,13.85,13.86,77885.0
2018-12-13 13:50:00,13.86,13.87,13.85,13.86,125826.0,13.86,13.87,13.85,13.86,125826.0
2018-12-13 14:00:00,13.85,13.86,13.84,13.84,52442.0,13.85,13.86,13.84,13.84,52442.0
2018-12-13 14:10:00,13.85,13.85,13.83,13.85,51653.0,13.85,13.85,13.83,13.85,51653.0
2018-12-13 14:20:00,13.85,13.86,13.84,13.86,46142.0,13.85,13.86,13.84,13.86,46142.0
2018-12-13 14:30:00,13.86,13.86,13.84,13.84,73687.0,13.86,13.86,13.84,13.84,73687.0
2018-12-13 14:40:00,13.84,13.85,13.84,13.85,19188.0,13.84,13.85,13.84,13.85,19188.0
2018-12-13 14:50:00,13.85,13.85,13.84,13.85,22690.0,13.85,13.85,13.84,13.85,22690.0
2018-12-13 15:00:00,13.84,13.85,13.84,13.84,17937.0,13.84,13.85,13.84,13.84,17937.0
2018-12-13 15:10:00,13.84,13.85,13.84,13.85,48744.0,13.84,13.85,13.84,13.85,48744.0
2018-12-13 15:20:00,13.84,13.86,13.84,13.86,48772.0,13.84,13.86,13.84,13.86,48772.0
2018-12-13 15:30:00,13.86,13.86,13.84,13.85,93666.0,13.86,13.86,13.84,13.85,93666.0
2018-12-13 15:40:00,13.84,13.86,13.84,13.86,77066.0,13.84,13.86,13.84,13.86,77066.0
2018-12-13 15:50:00,13.86,13.87,13.85,13.87,353738.0,13.86,13.87,13.85,13.87,353738.0
2018-12-14 09:30:00,13.62,13.63,13.6,13.63,874486.0,13.62,13.63,13.6,13.63,874486.0
2018-12-14 09:40:00,13.62,13.66,13.61,13.64,230968.0,13.62,13.66,13.61,13.64,230968.0
2018-12-14 09:50:00,13.64,13.65,13.62,13.62,152861.0,13.64,13.65,13.62,13.62,152861.0
2018-12-14 10:00:00,13.63,13.66,13.62,13.66,135624.0,13.63,13.66,13.62,13.66,135624.0
2018-12-14 10:10:00,13.66,13.66,13.63,13.65,379591.0,13.66,13.66,13.63,13.65,379591.0
2018-12-14 10:20:00,13.64,13.69,13.64,13.67,348723.0,13.64,13.69,13.64,13.67,348723.0
2018-12-14 10:30:00,13.67,13.67,13.65,13.65,86263.0,13.67,13.67,13.65,13.65,86263.0
2018-12-14 10:40:00,13.65,13.66,13.65,13.66,90452.0,13.65,13.66,13.65,13.66,90452.0
2018-12-14 10:50:00,13.66,13.67,13.65,13.66,173233.0,13.66,13.67,13.65,13.66,173233.0
2018-12-14 11:00:00,13.67,13.71,13.66,13.7,402319.0,13.67,13.71,13.66,13.7,402319.0
2018-12-14 11:10:00,13.7,13.72,13.69,13.7,263032.0,13.7,13.72,13.69,13.7,263032.0
2018-12-14 11:20:00,13.7,13.72,13.69,13.71,261990.0,13.7,13.72,13.69,13.71,261990.0
2018-12-14 11:30:00,13.7,13.71,13.7,13.71,100083.0,13.7,13.71,13.7,13.71,100083.0
2018-12-14 11:40:00,13.71,13.72,13.7,13.7,126401.0,13.71,13.72,13.7,13.7,126401.0
2018-12-14 11:50:00,13.7,13.72,13.69,13.71,145168.0,13.7,13.72,13.69,13.71,145168.0
2018-12-14 12:00:00,13.71,13.73,13.71,13.72,119085.0,13.71,13.73,13.71,13.72,119085.0
2018-12-14 12:10:00,13.72,13.74,13.71,13.71,77718.0,13.72,13.74,13.71,13.71,77718.0
2018-12-14 12:20:00,13.71,13.72,13.71,13.72,37803.0,13.71,13.72,13.71,13.72,37803.0
2018-12-14 12:30:00,13.71,13.72,13.71,13.72,59392.0,13.71,13.72,13.71,13.72,59392.0
2018-12-14 12:40:00,13.72,13.73,13.71,13.71,111766.0,13.72,13.73,13.71,13.71,111766.0
2018-12-14 12:50:00,13.72,13.73,13.69,13.7,1639824.0,13.72,13.73,13.69,13.7,1639824.0
2018-12-14 13:00:00,13.7,13.71,13.69,13.7,177418.0,13.7,13.71,13.69,13.7,177418.0
2018-12-14 13:10:00,13.69,13.7,13.68,13.68,105939.0,13.69,13.7,13.68,13.68,105939.0
2018-12-14 13:20:00,13.68,13.69,13.66,13.67,272243.0,13.68,13.69,13.66,13.67,272243.0
2018-12-14 13:30:00,13.67,13.68,13.66,13.68,164875.0,13.67,13.68,13.66,13.68,164875.0
2018-12-14 13:40:00,13.68,13.7,13.67,13.7,86133.0,13.68,13.7,13.67,13.7,86133.0
2018-12-14 13:50:00,13.69,13.71,13.69,13.7,83612.0,13.69,13.71,13.69,13.7,83612.0
2018-12-14 14:00:00,13.71,13.71,13.69,13.71,74539.0,13.71,13.71,13.69,13.71,74539.0
2018-12-14 14:10:00,13.7,13.7,13.69,13.7,243805.0,13.7,13.7,13.69,13.7,243805.0
2018-12-14 14:20:00,13.7,13.7,13.69,13.7,74668.0,13.7,13.7,13.69,13.7,74668.0
2018-12-14 14:30:00,13.69,13.7,13.69,13.69,49959.0,13.69,13.7,13.69,13.69,49959.0
2018-12-14 14:40:00,13.69,13.7,13.68,13.7,91474.0,13.69,13.7,13.68,13.7,91474.0
2018-12-14 14:50:00,13.7,13.7,13.68,13.7,165052.0,13.7,13.7,13.68,13.7,165052.0
2018-12-14 15:00:00,13.69,13.7,13.68,13.69,62612.0,13.69,13.7,13.68,13.69,62612.0
2018-12-14 15:10:00,13.69,13.69,13.68,13.69,60360.0,13.69,13.69,13.68,13.69,60360.0
2018-12-14 15:20:00,13.69,13.69,13.68,13.69,48527.0,13.69,13.69,13.68,13.69,48527.0
2018-12-14 15:30:00,13.69,13.69,13.67,13.68,105783.0,13.69,13.69,13.67,13.68,105783.0
2018-12-14 15:40:00,13.67,13.68,13.67,13.68,80190.0,13.67,13.68,13.67,13.68,80190.0
2018-12-14 15:50:00,13.68,13.69,13.67,13.69,352725.0,13.68,13.69,13.67,13.69,352725.0
2018-12-17 09:30:00,13.71,13.76,13.71,13.74,407802.0,13.71,13.76,13.71,13.74,407802.0
2018-12-17 09:40:00,13.74,13.75,13.7,13.72,273469.0,13.74,13.75,13.7,13.72,273469.0
2018-12-17 09:50:00,13.71,13.73,13.71,13.73,48353.0,13.71,13.73,13.71,13.73,48353.0
2018-12-17 10:00:00,13.73,13.74,13.7,13.71,145624.0,13.73,13.74,13.7,13.71,145624.0
2018-12-17 10:10:00,13.7,13.73,13.69,13.7,86345.0,13.7,13.73,13.69,13.7,86345.0
2018-12-17 10:20:00,13.7,13.71,13.69,13.71,237185.0,13.7,13.71,13.69,13.71,237185.0
2018-12-17 10:30:00,13.71,13.71,13.68,13.7,256082.0,13.71,13.71,13.68,13.7,256082.0
2018-12-17 10:40:00,13.71,13.72,13.7,13.71,66890.0,13.71,13.72,13.7,13.71,66890.0
2018-12-17 10:50:00,13.71,13.74,13.7,13.73,366014.0,13.71,13.74,13.7,13.73,366014.0
2018-12-17 11:00:00,13.74,13.75,13.73,13.75,137763.0,13.74,13.75,13.73,13.75,137763.0
2018-12-17 11:10:00,13.74,13.75,13.74,13.75,26029.0,13.74,13.75,13.74,13.75,26029.0
2018-12-17 11:20:00,13.75,13.77,13.74,13.75,129303.0,13.75,13.77,13.74,13.75,129303.0
2018-12-17 11:30:00,13.74,13.75,13.72,13.74,165107.0,13.74,13.75,13.72,13.74,165107.0
2018-12-17 11:40:00,13.74,13.75,13.72,13.73,174509.0,13.74,13.75,13.72,13.73,174509.0
2018-12-17 11:50:00,13.74,13.75,13.73,13.75,87102.0,13.74,13.75,13.73,13.75,87102.0
2018-12-17 12:00:00,13.75,13.76,13.74,13.75,106167.0,13.75,13.76,13.74,13.75,106167.0
2018-12-17 12:10:00,13.75,13.76,13.74,13.75,189675.0,13.75,13.76,13.74,13.75,189675.0
2018-12-17 12:20:00,13.75,13.77,13.74,13.76,111971.0,13.75,13.77,13.74,13.76,111971.0
2018-12-17 12:30:00,13.76,13.78,13.75,13.76,154528.0,13.76,13.78,13.75,13.76,154528.0
2018-12-17 12:40:00,13.76,13.78,13.75,13.78,113045.0,13.76,13.78,13.75,13.78,113045.0
2018-12-17 12:50:00,13.78,13.8,13.77,13.79,165482.0,13.78,13.8,13.77,13.79,165482.0
2018-12-17 13:00:00,13.8,13.81,13.77,13.78,203135.0,13.8,13.81,13.77,13.78,203135.0
2018-12-17 13:10:00,13.79,13.8,13.78,13.79,282604.0,13.79,13.8,13.78,13.79,282604.0
2018-12-17 13:20:00,13.79,13.79,13.78,13.79,68419.0,13.79,13.79,13.78,13.79,68419.0
2018-12-17 13:30:00,13.79,13.79,13.76,13.78,140577.0,13.79,13.79,13.76,13.78,140577.0
2018-12-17 13:40:00,13.78,13.79,13.77,13.78,56918.0,13.78,13.79,13.77,13.78,56918.0
2018-12-17 13:50:00,13.77,13.78,13.77,13.78,63720.0,13.77,13.78,13.77,13.78,63720.0
2018-12-17 14:00:00,13.78,13.78,13.76,13.78,51605.0,13.78,13.78,13.76,13.78,51605.0
2018-12-17 14:10:00,13.78,13.78,13.77,13.78,123000.0,13.78,13.78,13.77,13.78,123000.0
2018-12-17 14:20:00,13.77,13.78,13.76,13.78,81473.0,13.77,13.78,13.76,13.78,81473.0
2018-12-17 14:30:00,13.78,13.78,13.76,13.76,67026.0,13.78,13.78,13.76,13.76,67026.0
2018-12-17 14:40:00,13.77,13.77,13.76,13.76,123508.0,13.77,13.77,13.76,13.76,123508.0
2018-12-17 14:50:00,13.76,13.77,13.75,13.77,139773.0,13.76,13.77,13.75,13.77,139773.0
2018-12-17 15:00:00,13.76,13.77,13.76,13.77,75853.0,13.76,13.77,13.76,13.77,75853.0
2018-12-17 15:10:00,13.77,13.78,13.76,13.78,107088.0,13.77,13.78,13.76,13.78,107088.0
2018-12-17 15:20:00,13.78,13.78,13.76,13.77,51349.0,13.78,13.78,13.76,13.77,51349.0
2018-12-17 15:30:00,13.77,13.78,13.76,13.77,575712.0,13.77,13.78,13.76,13.77,575712.0
2018-12-17 15:40:00,13.77,13.78,13.76,13.77,90828.0,13.77,13.78,13.76,13.77,90828.0
2018-12-17 15:50:00,13.77,13.78,13.76,13.78,428059.0,13.77,13.78,13.76,13.78,428059.0
2018-12-18 09:30:00,13.75,13.78,13.74,13.77,687392.0,13.75,13.78,13.74,13.77,687392.0
2018-12-18 09:40:00,13.77,13.8,13.76,13.8,440011.0,13.77,13.8,13.76,13.8,440011.0
2018-12-18 09:50:00,13.79,13.81,13.79,13.8,398726.0,13.79,13.81,13.79,13.8,398726.0
2018-12-18 10:00:00,13.8,13.82,13.78,13.82,451723.0,13.8,13.82,13.78,13.82,451723.0
2018-12-18 10:10:00,13.81,13.81,13.79,13.8,193520.0,13.81,13.81,13.79,13.8,193520.0
2018-12-18 10:20:00,13.79,13.8,13.78,13.79,180902.0,13.79,13.8,13.78,13.79,180902.0
2018-12-18 10:30:00,13.79,13.8,13.78,13.79,179274.0,13.79,13.8,13.78,13.79,179274.0
2018-12-18 10:40:00,13.79,13.79,13.76,13.77,597596.0,13.79,13.79,13.76,13.77,597596.0
2018-12-18 10:50:00,13.76,13.78,13.74,13.76,875882.0,13.76,13.78,13.74,13.76,875882.0
2018-12-18 11:00:00,13.76,13.77,13.75,13.76,161229.0,13.76,13.77,13.75,13.76,161229.0
2018-12-18 11:10:00,13.76,13.77,13.75,13.77,112198.0,13.76,13.77,13.75,13.77,112198.0
2018-12-18 11:20:00,13.77,13.78,13.76,13.77,51170.0,13.77,13.78,13.76,13.77,51170.0
2018-12-18 11:30:00,13.78,13.78,13.76,13.77,147635.0,13.78,13.78,13.76,13.77,147635.0
2018-12-18 11:40:00,13.76,13.77,13.75,13.76,65936.0,13.76,13.77,13.75,13.76,65936.0
2018-12-18 11:50:00,13.76,13.77,13.75,13.76,94103.0,13.76,13.77,13.75,13.76,94103.0
2018-12-18 12:00:00,13.76,13.77,13.75,13.76,74927.0,13.76,13.77,13.75,13.76,74927.0
2018-12-18 12:10:00,13.77,13.82,13.76,13.76,258405.0,13.77,13.82,13.76,13.76,258405.0
2018-12-18 12:20:00,13.77,13.77,13.75,13.76,114263.0,13.77,13.77,13.75,13.76,114263.0
2018-12-18 12:30:00,13.75,13.76,13.75,13.76,89142.0,13.75,13.76,13.75,13.76,89142.0
2018-12-18 12:40:00,13.76,13.77,13.75,13.76,42783.0,13.76,13.77,13.75,13.76,42783.0
2018-12-18 12:50:00,13.77,13.77,13.75,13.76,65343.0,13.77,13.77,13.75,13.76,65343.0
2018-12-18 13:00:00,13.76,13.76,13.74,13.75,89406.0,13.76,13.76,13.74,13.75,89406.0
2018-12-18 13:10:00,13.75,13.75,13.74,13.74,45014.0,13.75,13.75,13.74,13.74,45014.0
2018-12-18 13:20:00,13.75,13.76,13.73,13.75,37371.0,13.75,13.76,13.73,13.75,37371.0
2018-12-18 13:30:00,13.75,13.76,13.73,13.73,45321.0,13.75,13.76,13.73,13.73,45321.0
2018-12-18 13:40:00,13.74,13.74,13.73,13.73,48672.0,13.74,13.74,13.73,13.73,48672.0
2018-12-18 13:50:00,13.73,13.74,13.72,13.73,67936.0,13.73,13.74,13.72,13.73,67936.0
2018-12-18 14:00:00,13.74,13.75,13.73,13.75,61425.0,13.74,13.75,13.73,13.75,61425.0
2018-12-18 14:10:00,13.75,13.76,13.74,13.75,28797.0,13.75,13.76,13.74,13.75,28797.0
2018-12-18 14:20:00,13.75,13.75,13.73,13.75,30960.0,13.75,13.75,13.73,13.75,30960.0
2018-12-18 14:30:00,13.75,13.75,13.74,13.74,25669.0,13.75,13.75,13.74,13.74,25669.0
2018-12-18 14:40:00,13.75,13.75,13.73,13.74,111289.0,13.75,13.75,13.73,13.74,111289.0
2018-12-18 14:50:00,13.73,13.74,13.72,13.73,76806.0,13.73,13.74,13.72,13.73,76806.0
2018-12-18 15:00:00,13.73,13.74,13.72,13.73,65706.0,13.73,13.74,13.72,13.73,65706.0
2018-12-18 15:10:00,13.73,13.74,13.72,13.74,73227.0,13.73,13.74,13.72,13.74,73227.0
2018-12-18 15:20:00,13.74,13.74,13.72,13.73,107640.0,13.74,13.74,13.72,13.73,107640.0
2018-12-18 15:30:00,13.73,13.74,13.72,13.73,95191.0,13.73,13.74,13.72,13.73,95191.0
2018-12-18 15:40:00,13.73,13.75,13.73,13.75,170097.0,13.73,13.75,13.73,13.75,170097.0
2018-12-18 15:50:00,13.75,13.75,13.74,13.74,196037.0,13.75,13.75,13.74,13.74,196037.0
2018-12-19 09:30:00,13.81,13.85,13.81,13.85,283288.0,13.81,13.85,13.81,13.85,283288.0
2018-12-19 09:40:00,13.84,13.9,13.84,13.9,697897.0,13.84,13.9,13.84,13.9,697897.0
2018-12-19 09:50:00,13.9,13.93,13.88,13.88,791826.0,13.9,13.93,13.88,13.88,791826.0
2018-12-19 10:00:00,13.88,13.92,13.87,13.92,706294.0,13.88,13.92,13.87,13.92,706294.0
2018-12-19 10:10:00,13.91,13.92,13.89,13.9,504320.0,13.91,13.92,13.89,13.9,504320.0
2018-12-19 10:20:00,13.9,13.92,13.9,13.91,324990.0,13.9,13.92,13.9,13.91,324990.0
2018-12-19 10:30:00,13.91,13.91,13.87,13.88,296042.0,13.91,13.91,13.87,13.88,296042.0
2018-12-19 10:40:00,13.87,13.88,13.85,13.86,163820.0,13.87,13.88,13.85,13.86,163820.0
2018-12-19 10:50:00,13.87,13.88,13.85,13.85,293600.0,13.87,13.88,13.85,13.85,293600.0
2018-12-19 11:00:00,13.86,13.88,13.85,13.88,227862.0,13.86,13.88,13.85,13.88,227862.0
2018-12-19 11:10:00,13.88,13.89,13.86,13.88,255708.0,13.88,13.89,13.86,13.88,255708.0
2018-12-19 11:20:00,13.88,13.89,13.86,13.87,136662.0,13.88,13.89,13.86,13.87,136662.0
2018-12-19 11:30:00,13.87,13.88,13.85,13.86,170919.0,13.87,13.88,13.85,13.86,170919.0
2018-12-19 11:40:00,13.85,13.87,13.85,13.86,112190.0,13.85,13.87,13.85,13.86,112190.0
2018-12-19 11:50:00,13.86,13.89,13.85,13.89,177717.0,13.86,13.89,13.85,13.89,177717.0
2018-12-19 12:00:00,13.88,13.9,13.88,13.89,113586.0,13.88,13.9,13.88,13.89,113586.0
2018-12-19 12:10:00,13.89,13.9,13.88,13.89,48996.0,13.89,13.9,13.88,13.89,48996.0
2018-12-19 12:20:00,13.88,13.89,13.86,13.87,140325.0,13.88,13.89,13.86,13.87,140325.0
2018-12-19 12:30:00,13.87,13.88,13.85,13.86,82701.0,13.87,13.88,13.85,13.86,82701.0
2018-12-19 12:40:00,13.85,13.87,13.85,13.87,87474.0,13.85,13.87,13.85,13.87,87474.0
2018-12-19 12:50:00,13.87,13.87,13.85,13.86,96957.0,13.87,13.87,13.85,13.86,96957.0
2018-12-19 13:00:00,13.85,13.86,13.84,13.85,53968.0,13.85,13.86,13.84,13.85,53968.0
2018-12-19 13:10:00,13.85,13.87,13.84,13.86,1111004.0,13.85,13.87,13.84,13.86,1111004.0
2018-12-19 13:20:00,13.86,13.87,13.83,13.85,122308.0,13.86,13.87,13.83,13.85,122308.0
2018-12-19 13:30:00,13.85,13.88,13.84,13.86,92054.0,13.85,13.88,13.84,13.86,92054.0
2018-12-19 13:40:00,13.86,13.87,13.82,13.84,178554.0,13.86,13.87,13.82,13.84,178554.0
2018-12-19 13:50:00,13.84,13.86,13.84,13.85,141184.0,13.84,13.86,13.84,13.85,141184.0
2018-12-19 14:00:00,13.85,13.86,13.72,13.77,1354943.0,13.85,13.86,13.72,13.77,1354943.0
2018-12-19 14:10:00,13.76,13.77,13.71,13.74,1515516.0,13.76,13.77,13.71,13.74,1515516.0
2018-12-19 14:20:00,13.73,13.77,13.72,13.76,189461.0,13.73,13.77,13.72,13.76,189461.0
2018-12-19 14:30:00,13.76,13.77,13.7,13.74,897588.0,13.76,13.77,13.7,13.74,897588.0
2018-12-19 14:40:00,13.73,13.75,13.7,13.71,1613468.0,13.73,13.75,13.7,13.71,1613468.0
2018-12-19 14:50:00,13.71,13.72,13.67,13.69,1159780.0,13.71,13.72,13.67,13.69,1159780.0
2018-12-19 15:00:00,13.7,13.7,13.65,13.69,654454.0,13.7,13.7,13.65,13.69,654454.0
2018-12-19 15:10:00,13.69,13.71,13.68,13.69,338455.0,13.69,13.71,13.68,13.69,338455.0
2018-12-19 15:20:00,13.69,13.71,13.68,13.68,492775.0,13.69,13.71,13.68,13.68,492775.0
2018-12-19 15:30:00,13.68,13.7,13.67,13.69,191622.0,13.68,13.7,13.67,13.69,191622.0
2018-12-19 15:40:00,13.69,13.7,13.68,13.68,215317.0,13.69,13.7,13.68,13.68,215317.0
2018-12-19 15:50:00,13.69,13.69,13.67,13.68,534794.0,13.69,13.69,13.67,13.68,534794.0
2018-12-20 09:30:00,13.88,13.89,13.86,13.88,1464996.0,13.88,13.89,13.86,13.88,1464996.0
2018-12-20 09:40:00,13.87,13.9,13.85,13.89,820995.0,13.87,13.9,13.85,13.89,820995.0
2018-12-20 09:50:00,13.88,13.91,13.88,13.88,366271.0,13.88,13.91,13.88,13.88,366271.0
2018-12-20 10:00:00,13.88,13.94,13.88,13.91,585002.0,13.88,13.94,13.88,13.91,585002.0
2018-12-20 10:10:00,13.9,13.92,13.9,13.9,224639.0,13.9,13.92,13.9,13.9,224639.0
2018-12-20 10:20:00,13.9,13.92,13.88,13.9,341602.0,13.9,13.92,13.88,13.9,341602.0
2018-12-20 10:30:00,13.9,13.9,13.83,13.85,767480.0,13.9,13.9,13.83,13.85,767480.0
2018-12-20 10:40:00,13.85,13.86,13.82,13.83,272993.0,13.85,13.86,13.82,13.83,272993.0
2018-12-20 10:50:00,13.83,13.84,13.81,13.82,280771.0,13.83,13.84,13.81,13.82,280771.0
2018-12-20 11:00:00,13.82,13.84,13.81,13.82,636831.0,13.82,13.84,13.81,13.82,636831.0
2018-12-20 11:10:00,13.82,13.84,13.81,13.82,150982.0,13.82,13.84,13.81,13.82,150982.0
2018-12-20 11:20:00,13.82,13.83,13.81,13.82,132460.0,13.82,13.83,13.81,13.82,132460.0
2018-12-20 11:30:00,13.83,13.84,13.81,13.83,170336.0,13.83,13.84,13.81,13.83,170336.0
2018-12-20 11:40:00,13.82,13.84,13.8,13.81,144134.0,13.82,13.84,13.8,13.81,144134.0
2018-12-20 11:50:00,13.82,13.83,13.8,13.82,119620.0,13.82,13.83,13.8,13.82,119620.0
2018-12-20 12:00:00,13.82,13.84,13.81,13.82,175342.0,13.82,13.84,13.81,13.82,175342.0
2018-12-20 12:10:00,13.82,13.84,13.81,13.84,231844.0,13.82,13.84,13.81,13.84,231844.0
2018-12-20 12:20:00,13.84,13.86,13.83,13.85,176969.0,13.84,13.86,13.83,13.85,176969.0
2018-12-20 12:30:00,13.85,13.89,13.85,13.88,396912.0,13.85,13.89,13.85,13.88,396912.0
2018-12-20 12:40:00,13.88,13.9,13.87,13.9,270453.0,13.88,13.9,13.87,13.9,270453.0
2018-12-20 12:50:00,13.9,13.9,13.88,13.88,247066.0,13.9,13.9,13.88,13.88,247066.0
2018-12-20 13:00:00,13.88,13.89,13.87,13.88,234653.0,13.88,13.89,13.87,13.88,234653.0
2018-12-20 13:10:00,13.88,13.9,13.87,13.89,104713.0,13.88,13.9,13.87,13.89,104713.0
2018-12-20 13:20:00,13.9,13.91,13.88,13.89,374082.0,13.9,13.91,13.88,13.89,374082.0
2018-12-20 13:30:00,13.89,13.89,13.87,13.88,149742.0,13.89,13.89,13.87,13.88,149742.0
2018-12-20 13:40:00,13.87,13.9,13.86,13.9,259934.0,13.87,13.9,13.86,13.9,259934.0
2018-12-20 13:50:00,13.9,13.9,13.88,13.89,219215.0,13.9,13.9,13.88,13.89,219215.0
2018-12-20 14:00:00,13.89,13.92,13.88,13.91,186529.0,13.89,13.92,13.88,13.91,186529.0
2018-12-20 14:10:00,13.92,13.92,13.9,13.91,156974.0,13.92,13.92,13.9,13.91,156974.0
2018-12-20 14:20:00,13.91,13.92,13.9,13.91,116400.0,13.91,13.92,13.9,13.91,116400.0
2018-12-20 14:30:00,13.9,13.9,13.87,13.88,146373.0,13.9,13.9,13.87,13.88,146373.0
2018-12-20 14:40:00,13.88,13.88,13.86,13.87,110612.0,13.88,13.88,13.86,13.87,110612.0
2018-12-20 14:50:00,13.88,13.89,13.87,13.88,159374.0,13.88,13.89,13.87,13.88,159374.0
2018-12-20 15:00:00,13.88,13.9,13.88,13.89,262094.0,13.88,13.9,13.88,13.89,262094.0
2018-12-20 15:10:00,13.88,13.9,13.88,13.9,140134.0,13.88,13.9,13.88,13.9,140134.0
2018-12-20 15:20:00,13.9,13.91,13.89,13.89,263212.0,13.9,13.91,13.89,13.89,263212.0
2018-12-20 15:30:00,13.9,13.9,13.86,13.87,558832.0,13.9,13.9,13.86,13.87,558832.0
2018-12-20 15:40:00,13.87,13.87,13.85,13.87,323185.0,13.87,13.87,13.85,13.87,323185.0
2018-12-20 15:50:00,13.87,13.87,13.85,13.87,650491.0,13.87,13.87,13.85,13.87,650491.0
2018-12-21 09:30:00,13.82,13.84,13.79,13.79,418757.0,13.82,13.84,13.79,13.79,418757.0
2018-12-21 09:40:00,13.79,13.82,13.79,13.79,325674.0,13.79,13.82,13.79,13.79,325674.0
2018-12-21 09:50:00,13.8,13.8,13.75,13.77,584256.0,13.8,13.8,13.75,13.77,584256.0
2018-12-21 10:00:00,13.77,13.78,13.76,13.77,203783.0,13.77,13.78,13.76,13.77,203783.0
2018-12-21 10:10:00,13.76,13.8,13.75,13.79,229151.0,13.76,13.8,13.75,13.79,229151.0
2018-12-21 10:20:00,13.79,13.82,13.78,13.8,183927.0,13.79,13.82,13.78,13.8,183927.0
2018-12-21 10:30:00,13.8,13.81,13.77,13.78,201140.0,13.8,13.81,13.77,13.78,201140.0
2018-12-21 10:40:00,13.78,13.81,13.77,13.8,191097.0,13.78,13.81,13.77,13.8,191097.0
2018-12-21 10:50:00,13.8,13.81,13.78,13.79,95802.0,13.8,13.81,13.78,13.79,95802.0
2018-12-21 11:00:00,13.79,13.8,13.77,13.78,157710.0,13.79,13.8,13.77,13.78,157710.0
2018-12-21 11:10:00,13.78,13.8,13.77,13.79,103253.0,13.78,13.8,13.77,13.79,103253.0
2018-12-21 11:20:00,13.79,13.8,13.78,13.79,106935.0,13.79,13.8,13.78,13.79,106935.0
2018-12-21 11:30:00,13.79,13.8,13.77,13.78,151899.0,13.79,13.8,13.77,13.78,151899.0
2018-12-21 11:40:00,13.78,13.79,13.76,13.77,135584.0,13.78,13.79,13.76,13.77,135584.0
2018-12-21 11:50:00,13.77,13.78,13.75,13.76,106189.0,13.77,13.78,13.75,13.76,106189.0
2018-12-21 12:00:00,13.76,13.77,13.75,13.75,71269.0,13.76,13.77,13.75,13.75,71269.0
2018-12-21 12:10:00,13.76,13.76,13.74,13.75,185260.0,13.76,13.76,13.74,13.75,185260.0
2018-12-21 12:20:00,13.76,13.76,13.74,13.75,96501.0,13.76,13.76,13.74,13.75,96501.0
2018-12-21 12:30:00,13.74,13.76,13.73,13.75,96573.0,13.74,13.76,13.73,13.75,96573.0
2018-12-21 12:40:00,13.75,13.76,13.75,13.76,232315.0,13.75,13.76,13.75,13.76,232315.0
2018-12-21 12:50:00,13.76,13.76,13.74,13.74,124128.0,13.76,13.76,13.74,13.74,124128.0
2018-12-21 13:00:00,13.74,13.75,13.74,13.74,70985.0,13.74,13.75,13.74,13.74,70985.0
2018-12-21 13:10:00,13.74,13.74,13.72,13.73,143365.0,13.74,13.74,13.72,13.73,143365.0
2018-12-21 13:20:00,13.72,13.76,13.71,13.75,324594.0,13.72,13.76,13.71,13.75,324594.0
2018-12-21 13:30:00,13.75,13.75,13.73,13.74,61004.0,13.75,13.75,13.73,13.74,61004.0
2018-12-21 13:40:00,13.74,13.75,13.73,13.74,38214.0,13.74,13.75,13.73,13.74,38214.0
2018-12-21 13:50:00,13.74,13.75,13.74,13.74,90426.0,13.74,13.75,13.74,13.74,90426.0
2018-12-21 14:00:00,13.74,13.75,13.73,13.73,99809.0,13.74,13.75,13.73,13.73,99809.0
2018-12-21 14:10:00,13.73,13.74,13.73,13.73,17950.0,13.73,13.74,13.73,13.73,17950.0
2018-12-21 14:20:00,13.73,13.74,13.73,13.73,26831.0,13.73,13.74,13.73,13.73,26831.0
2018-12-21 14:30:00,13.73,13.74,13.73,13.74,53348.0,13.73,13.74,13.73,13.74,53348.0
2018-12-21 14:40:00,13.74,13.74,13.73,13.73,56881.0,13.74,13.74,13.73,13.73,56881.0
2018-12-21 14:50:00,13.73,13.74,13.73,13.74,58156.0,13.73,13.74,13.73,13.74,58156.0
2018-12-21 15:00:00,13.74,13.74,13.73,13.73,24364.0,13.74,13.74,13.73,13.73,24364.0
2018-12-21 15:10:00,13.73,13.74,13.72,13.73,101456.0,13.73,13.74,13.72,13.73,101456.0
2018-12-21 15:20:00,13.73,13.73,13.72,13.73,63506.0,13.73,13.73,13.72,13.73,63506.0
2018-12-21 15:30:00,13.72,13.73,13.72,13.73,106041.0,13.72,13.73,13.72,13.73,106041.0
2018-12-21 15:40:00,13.73,13.73,13.71,13.72,1203513.0,13.73,13.73,13.71,13.72,1203513.0
2018-12-21 15:50:00,13.72,13.73,13.71,13.72,353098.0,13.72,13.73,13.71,13.72,353098.0
2018-12-24 09:30:00,13.79,13.83,13.79,13.8,375667.0,13.79,13.83,13.79,13.8,375667.0
2018-12-24 09:40:00,13.8,13.84,13.8,13.83,356652.0,13.8,13.84,13.8,13.83,356652.0
2018-12-24 09:50:00,13.83,13.85,13.82,13.84,415873.0,13.83,13.85,13.82,13.84,415873.0
2018-12-24 10:00:00,13.84,13.85,13.82,13.83,399565.0,13.84,13.85,13.82,13.83,399565.0
2018-12-24 10:10:00,13.84,13.85,13.83,13.84,231866.0,13.84,13.85,13.83,13.84,231866.0
2018-12-24 10:20:00,13.84,13.86,13.83,13.84,174534.0,13.84,13.86,13.83,13.84,174534.0
2018-12-24 10:30:00,13.85,13.86,13.84,13.84,241642.0,13.85,13.86,13.84,13.84,241642.0
2018-12-24 10:40:00,13.84,13.85,13.84,13.84,97698.0,13.84,13.85,13.84,13.84,97698.0
2018-12-24 10:50:00,13.84,13.85,13.84,13.85,85282.0,13.84,13.85,13.84,13.85,85282.0
2018-12-24 11:00:00,13.85,13.85,13.82,13.83,297440.0,13.85,13.85,13.82,13.83,297440.0
2018-12-24 11:10:00,13.84,13.85,13.83,13.85,118443.0,13.84,13.85,13.83,13.85,118443.0
2018-12-24 11:20:00,13.84,13.86,13.84,13.85,105591.0,13.84,13.86,13.84,13.85,105591.0
2018-12-24 11:30:00,13.85,13.86,13.85,13.86,91333.0,13.85,13.86,13.85,13.86,91333.0
2018-12-24 11:40:00,13.86,13.87,13.85,13.86,438412.0,13.86,13.87,13.85,13.86,438412.0
2018-12-24 11:50:00,13.86,13.87,13.85,13.86,212362.0,13.86,13.87,13.85,13.86,212362.0
2018-12-24 12:00:00,13.86,13.87,13.85,13.87,172298.0,13.86,13.87,13.85,13.87,172298.0
2018-12-24 12:10:00,13.86,13.88,13.86,13.87,152656.0,13.86,13.88,13.86,13.87,152656.0
2018-12-24 12:20:00,13.87,13.87,13.85,13.86,247725.0,13.87,13.87,13.85,13.86,247725.0
2018-12-24 12:30:00,13.86,13.88,13.86,13.87,219507.0,13.86,13.88,13.86,13.87,219507.0
2018-12-24 12:40:00,13.88,13.88,13.87,13.88,225374.0,13.88,13.88,13.87,13.88,225374.0
2018-12-24 12:50:00,13.88,13.91,13.87,13.87,1379397.0,13.88,13.91,13.87,13.87,1379397.0
2018-12-26 09:30:00,14.1,14.14,14.06,14.06,1000687.0,14.1,14.14,14.06,14.06,1000687.0
2018-12-26 09:40:00,14.07,14.11,14.07,14.09,535865.0,14.07,14.11,14.07,14.09,535865.0
2018-12-26 09:50:00,14.08,14.09,14.07,14.09,369134.0,14.08,14.09,14.07,14.09,369134.0
2018-12-26 10:00:00,14.09,14.15,14.08,14.15,449526.0,14.09,14.15,14.08,14.15,449526.0
2018-12-26 10:10:00,14.14,14.16,14.12,14.14,455115.0,14.14,14.16,14.12,14.14,455115.0
2018-12-26 10:20:00,14.15,14.17,14.14,14.16,373066.0,14.15,14.17,14.14,14.16,373066.0
2018-12-26 10:30:00,14.16,14.18,14.15,14.17,296512.0,14.16,14.18,14.15,14.17,296512.0
2018-12-26 10:40:00,14.18,14.21,14.15,14.19,1294748.0,14.18,14.21,14.15,14.19,1294748.0
2018-12-26 10:50:00,14.18,14.2,14.17,14.18,450562.0,14.18,14.2,14.17,14.18,450562.0
2018-12-26 11:00:00,14.18,14.22,14.17,14.22,449828.0,14.18,14.22,14.17,14.22,449828.0
2018-12-26 11:10:00,14.22,14.24,14.21,14.23,353931.0,14.22,14.24,14.21,14.23,353931.0
2018-12-26 11:20:00,14.23,14.24,14.21,14.23,798754.0,14.23,14.24,14.21,14.23,798754.0
2018-12-26 11:30:00,14.23,14.24,14.22,14.23,151931.0,14.23,14.24,14.22,14.23,151931.0
2018-12-26 11:40:00,14.23,14.24,14.22,14.23,193813.0,14.23,14.24,14.22,14.23,193813.0
2018-12-26 11:50:00,14.23,14.23,14.21,14.21,125896.0,14.23,14.23,14.21,14.21,125896.0
2018-12-26 12:00:00,14.21,14.23,14.2,14.21,281518.0,14.21,14.23,14.2,14.21,281518.0
2018-12-26 12:10:00,14.21,14.22,14.16,14.17,490894.0,14.21,14.22,14.16,14.17,490894.0
2018-12-26 12:20:00,14.17,14.18,14.15,14.16,188497.0,14.17,14.18,14.15,14.16,188497.0
2018-12-26 12:30:00,14.17,14.18,14.16,14.18,263752.0,14.17,14.18,14.16,14.18,263752.0
2018-12-26 12:40:00,14.18,14.18,14.14,14.15,204836.0,14.18,14.18,14.14,14.15,204836.0
2018-12-26 12:50:00,14.15,14.15,14.12,14.14,116819.0,14.15,14.15,14.12,14.14,116819.0
2018-12-26 13:00:00,14.13,14.13,14.1,14.1,253796.0,14.13,14.13,14.1,14.1,253796.0
2018-12-26 13:10:00,14.11,14.15,14.09,14.15,192799.0,14.11,14.15,14.09,14.15,192799.0
2018-12-26 13:20:00,14.14,14.15,14.12,14.13,275133.0,14.14,14.15,14.12,14.13,275133.0
2018-12-26 13:30:00,14.12,14.12,14.1,14.1,139596.0,14.12,14.12,14.1,14.1,139596.0
2018-12-26 13:40:00,14.11,14.11,14.08,14.09,99895.0,14.11,14.11,14.08,14.09,99895.0
2018-12-26 13:50:00,14.09,14.09,14.06,14.08,286879.0,14.09,14.09,14.06,14.08,286879.0
2018-12-26 14:00:00,14.08,14.1,14.08,14.1,226704.0,14.08,14.1,14.08,14.1,226704.0
2018-12-26 14:10:00,14.1,14.11,14.07,14.1,293861.0,14.1,14.11,14.07,14.1,293861.0
2018-12-26 14:20:00,14.1,14.11,14.08,14.1,127491.0,14.1,14.11,14.08,14.1,127491.0
2018-12-26 14:30:00,14.1,14.1,14.06,14.07,105406.0,14.1,14.1,14.06,14.07,105406.0
2018-12-26 14:40:00,14.07,14.08,14.05,14.07,203485.0,14.07,14.08,14.05,14.07,203485.0
2018-12-26 14:50:00,14.06,14.08,14.05,14.08,317799.0,14.06,14.08,14.05,14.08,317799.0
2018-12-26 15:00:00,14.08,14.08,14.06,14.07,168551.0,14.08,14.08,14.06,14.07,168551.0
2018-12-26 15:10:00,14.06,14.12,14.06,14.11,333373.0,14.06,14.12,14.06,14.11,333373.0
2018-12-26 15:20:00,14.11,14.12,14.09,14.1,201964.0,14.11,14.12,14.09,14.1,201964.0
2018-12-26 15:30:00,14.09,14.12,14.09,14.12,259694.0,14.09,14.12,14.09,14.12,259694.0
2018-12-26 15:40:00,14.11,14.12,14.1,14.1,303193.0,14.11,14.12,14.1,14.1,303193.0
2018-12-26 15:50:00,14.11,14.13,14.1,14.12,1228661.0,14.11,14.13,14.1,14.12,1228661.0
2018-12-27 09:30:00,14.25,14.29,14.25,14.28,353064.0,14.25,14.29,14.25,14.28,353064.0
2018-12-27 09:40:00,14.28,14.3,14.27,14.3,447818.0,14.28,14.3,14.27,14.3,447818.0
2018-12-27 09:50:00,14.29,14.32,14.28,14.29,539131.0,14.29,14.32,14.28,14.29,539131.0
2018-12-27 10:00:00,14.29,14.3,14.22,14.25,668302.0,14.29,14.3,14.22,14.25,668302.0
2018-12-27 10:10:00,14.25,14.26,14.21,14.24,300867.0,14.25,14.26,14.21,14.24,300867.0
2018-12-27 10:20:00,14.24,14.26,14.22,14.24,312170.0,14.24,14.26,14.22,14.24,312170.0
2018-12-27 10:30:00,14.24,14.28,14.23,14.28,367607.0,14.24,14.28,14.23,14.28,367607.0
2018-12-27 10:40:00,14.28,14.28,14.26,14.27,133108.0,14.28,14.28,14.26,14.27,133108.0
2018-12-27 10:50:00,14.27,14.28,14.26,14.27,242196.0,14.27,14.28,14.26,14.27,242196.0
2018-12-27 11:00:00,14.27,14.29,14.25,14.27,195972.0,14.27,14.29,14.25,14.27,195972.0
2018-12-27 11:10:00,14.27,14.3,14.26,14.29,320385.0,14.27,14.3,14.26,14.29,320385.0
2018-12-27 11:20:00,14.29,14.3,14.26,14.27,136333.0,14.29,14.3,14.26,14.27,136333.0
2018-12-27 11:30:00,14.28,14.31,14.27,14.29,177687.0,14.28,14.31,14.27,14.29,177687.0
2018-12-27 11:40:00,14.3,14.3,14.27,14.28,119936.0,14.3,14.3,14.27,14.28,119936.0
2018-12-27 11:50:00,14.28,14.29,14.27,14.28,92305.0,14.28,14.29,14.27,14.28,92305.0
2018-12-27 12:00:00,14.29,14.32,14.28,14.31,186373.0,14.29,14.32,14.28,14.31,186373.0
2018-12-27 12:10:00,14.31,14.33,14.3,14.31,298885.0,14.31,14.33,14.3,14.31,298885.0
2018-12-27 12:20:00,14.31,14.32,14.29,14.3,141187.0,14.31,14.32,14.29,14.3,141187.0
2018-12-27 12:30:00,14.3,14.31,14.3,14.31,573890.0,14.3,14.31,14.3,14.31,573890.0
2018-12-27 12:40:00,14.3,14.33,14.3,14.32,189744.0,14.3,14.33,14.3,14.32,189744.0
2018-12-27 12:50:00,14.31,14.34,14.31,14.33,181502.0,14.31,14.34,14.31,14.33,181502.0
2018-12-27 13:00:00,14.32,14.33,14.31,14.32,616859.0,14.32,14.33,14.31,14.32,616859.0
2018-12-27 13:10:00,14.33,14.33,14.31,14.31,223325.0,14.33,14.33,14.31,14.31,223325.0
2018-12-27 13:20:00,14.32,14.32,14.29,14.31,659581.0,14.32,14.32,14.29,14.31,659581.0
2018-12-27 13:30:00,14.31,14.31,14.29,14.29,154696.0,14.31,14.31,14.29,14.29,154696.0
2018-12-27 13:40:00,14.3,14.31,14.29,14.3,162247.0,14.3,14.31,14.29,14.3,162247.0
2018-12-27 13:50:00,14.31,14.32,14.3,14.31,229009.0,14.31,14.32,14.3,14.31,229009.0
2018-12-27 14:00:00,14.31,14.31,14.28,14.29,189411.0,14.31,14.31,14.28,14.29,189411.0
2018-12-27 14:10:00,14.29,14.29,14.27,14.28,197534.0,14.29,14.29,14.27,14.28,197534.0
2018-12-27 14:20:00,14.28,14.3,14.27,14.3,174213.0,14.28,14.3,14.27,14.3,174213.0
2018-12-27 14:30:00,14.3,14.32,14.29,14.32,249477.0,14.3,14.32,14.29,14.32,249477.0
2018-12-27 14:40:00,14.32,14.33,14.28,14.29,398921.0,14.32,14.33,14.28,14.29,398921.0
2018-12-27 14:50:00,14.28,14.3,14.26,14.29,300764.0,14.28,14.3,14.26,14.29,300764.0
2018-12-27 15:00:00,14.3,14.31,14.28,14.31,287447.0,14.3,14.31,14.28,14.31,287447.0
2018-12-27 15:10:00,14.31,14.31,14.3,14.31,143678.0,14.31,14.31,14.3,14.31,143678.0
2018-12-27 15:20:00,14.31,14.31,14.29,14.29,252447.0,14.31,14.31,14.29,14.29,252447.0
2018-12-27 15:30:00,14.29,14.3,14.27,14.29,375731.0,14.29,14.3,14.27,14.29,375731.0
2018-12-27 15:40:00,14.29,14.31,14.28,14.3,587781.0,14.29,14.31,14.28,14.3,587781.0
2018-12-27 15:50:00,14.29,14.31,14.29,14.3,1139140.0,14.29,14.31,14.29,14.3,1139140.0
2018-12-28 09:30:00,14.4,14.42,14.4,14.4,343720.0,14.4,14.42,14.4,14.4,343720.0
2018-12-28 09:40:00,14.41,14.43,14.4,14.43,425340.0,14.41,14.43,14.4,14.43,425340.0
2018-12-28 09:50:00,14.42,14.44,14.41,14.42,587313.0,14.42,14.44,14.41,14.42,587313.0
2018-12-28 10:00:00,14.43,14.45,14.4,14.4,390972.0,14.43,14.45,14.4,14.4,390972.0
2018-12-28 10:10:00,14.41,14.43,14.4,14.41,210224.0,14.41,14.43,14.4,14.41,210224.0
2018-12-28 10:20:00,14.4,14.41,14.36,14.38,445858.0,14.4,14.41,14.36,14.38,445858.0
2018-12-28 10:30:00,14.38,14.4,14.36,14.39,321774.0,14.38,14.4,14.36,14.39,321774.0
2018-12-28 10:40:00,14.39,14.39,14.34,14.37,540586.0,14.39,14.39,14.34,14.37,540586.0
2018-12-28 10:50:00,14.36,14.37,14.35,14.36,205198.0,14.36,14.37,14.35,14.36,205198.0
2018-12-28 11:00:00,14.37,14.38,14.36,14.37,318967.0,14.37,14.38,14.36,14.37,318967.0
2018-12-28 11:10:00,14.37,14.38,14.32,14.35,327047.0,14.37,14.38,14.32,14.35,327047.0
2018-12-28 11:20:00,14.35,14.36,14.34,14.35,283375.0,14.35,14.36,14.34,14.35,283375.0
2018-12-28 11:30:00,14.35,14.38,14.35,14.38,240427.0,14.35,14.38,14.35,14.38,240427.0
2018-12-28 11:40:00,14.38,14.4,14.36,14.37,331966.0,14.38,14.4,14.36,14.37,331966.0
2018-12-28 11:50:00,14.38,14.39,14.35,14.39,489047.0,14.38,14.39,14.35,14.39,489047.0
2018-12-28 12:00:00,14.39,14.39,14.36,14.36,184183.0,14.39,14.39,14.36,14.36,184183.0
2018-12-28 12:10:00,14.37,14.38,14.36,14.38,116560.0,14.37,14.38,14.36,14.38,116560.0
2018-12-28 12:20:00,14.38,14.39,14.37,14.38,187378.0,14.38,14.39,14.37,14.38,187378.0
2018-12-28 12:30:00,14.38,14.41,14.37,14.37,253511.0,14.38,14.41,14.37,14.37,253511.0
2018-12-28 12:40:00,14.37,14.39,14.36,14.38,203838.0,14.37,14.39,14.36,14.38,203838.0
2018-12-28 12:50:00,14.39,14.39,14.36,14.36,176027.0,14.39,14.39,14.36,14.36,176027.0
2018-12-28 13:00:00,14.36,14.37,14.35,14.36,157072.0,14.36,14.37,14.35,14.36,157072.0
2018-12-28 13:10:00,14.37,14.43,14.36,14.42,363670.0,14.37,14.43,14.36,14.42,363670.0
2018-12-28 13:20:00,14.42,14.44,14.41,14.42,318686.0,14.42,14.44,14.41,14.42,318686.0
2018-12-28 13:30:00,14.42,14.42,14.39,14.4,145732.0,14.42,14.42,14.39,14.4,145732.0
2018-12-28 13:40:00,14.4,14.4,14.38,14.39,129990.0,14.4,14.4,14.38,14.39,129990.0
2018-12-28 13:50:00,14.38,14.39,14.37,14.37,87658.0,14.38,14.39,14.37,14.37,87658.0
2018-12-28 14:00:00,14.37,14.39,14.36,14.39,145403.0,14.37,14.39,14.36,14.39,145403.0
2018-12-28 14:10:00,14.39,14.41,14.38,14.41,139688.0,14.39,14.41,14.38,14.41,139688.0
2018-12-28 14:20:00,14.41,14.41,14.39,14.39,269656.0,14.41,14.41,14.39,14.39,269656.0
2018-12-28 14:30:00,14.4,14.42,14.39,14.42,351927.0,14.4,14.42,14.39,14.42,351927.0
2018-12-28 14:40:00,14.42,14.43,14.41,14.42,139503.0,14.42,14.43,14.41,14.42,139503.0
2018-12-28 14:50:00,14.42,14.43,14.41,14.43,229948.0,14.42,14.43,14.41,14.43,229948.0
2018-12-28 15:00:00,14.43,14.44,14.42,14.43,181762.0,14.43,14.44,14.42,14.43,181762.0
2018-12-28 15:10:00,14.43,14.44,14.43,14.44,85339.0,14.43,14.44,14.43,14.44,85339.0
2018-12-28 15:20:00,14.43,14.44,14.42,14.43,240246.0,14.43,14.44,14.42,14.43,240246.0
2018-12-28 15:30:00,14.43,14.43,14.41,14.42,574681.0,14.43,14.43,14.41,14.42,574681.0
2018-12-28 15:40:00,14.42,14.42,14.41,14.42,190442.0,14.42,14.42,14.41,14.42,190442.0
2018-12-28 15:50:00,14.42,14.43,14.42,14.42,765181.0,14.42,14.43,14.42,14.42,765181.0
2018-12-31 09:30:00,14.42,14.44,14.41,14.44,466909.0,14.42,14.44,14.41,14.44,466909.0
2018-12-31 09:40:00,14.44,14.46,14.43,14.46,357258.0,14.44,14.46,14.43,14.46,357258.0
2018-12-31 09:50:00,14.46,14.47,14.44,14.45,367869.0,14.46,14.47,14.44,14.45,367869.0
2018-12-31 10:00:00,14.45,14.48,14.44,14.44,355161.0,14.45,14.48,14.44,14.44,355161.0
2018-12-31 10:10:00,14.45,14.45,14.42,14.42,334756.0,14.45,14.45,14.42,14.42,334756.0
2018-12-31 10:20:00,14.42,14.45,14.41,14.44,250575.0,14.42,14.45,14.41,14.44,250575.0
2018-12-31 10:30:00,14.44,14.45,14.42,14.44,252633.0,14.44,14.45,14.42,14.44,252633.0
2018-12-31 10:40:00,14.45,14.45,14.43,14.45,172777.0,14.45,14.45,14.43,14.45,172777.0
2018-12-31 10:50:00,14.44,14.47,14.43,14.45,962158.0,14.44,14.47,14.43,14.45,962158.0
2018-12-31 11:00:00,14.46,14.48,14.45,14.46,267190.0,14.46,14.48,14.45,14.46,267190.0
2018-12-31 11:10:00,14.46,14.49,14.46,14.48,200994.0,14.46,14.49,14.46,14.48,200994.0
2018-12-31 11:20:00,14.48,14.5,14.47,14.49,164800.0,14.48,14.5,14.47,14.49,164800.0
2018-12-31 11:30:00,14.5,14.52,14.49,14.51,463013.0,14.5,14.52,14.49,14.51,463013.0
2018-12-31 11:40:00,14.52,14.54,14.51,14.52,258098.0,14.52,14.54,14.51,14.52,258098.0
2018-12-31 11:50:00,14.52,14.56,14.51,14.55,269763.0,14.52,14.56,14.51,14.55,269763.0
2018-12-31 12:00:00,14.55,14.55,14.52,14.53,160655.0,14.55,14.55,14.52,14.53,160655.0
2018-12-31 12:10:00,14.53,14.53,14.51,14.51,149383.0,14.53,14.53,14.51,14.51,149383.0
2018-12-31 12:20:00,14.51,14.52,14.5,14.5,92181.0,14.51,14.52,14.5,14.5,92181.0
2018-12-31 12:30:00,14.5,14.53,14.5,14.52,181115.0,14.5,14.53,14.5,14.52,181115.0
2018-12-31 12:40:00,14.52,14.54,14.51,14.53,184588.0,14.52,14.54,14.51,14.53,184588.0
2018-12-31 12:50:00,14.53,14.55,14.52,14.54,197161.0,14.53,14.55,14.52,14.54,197161.0
2018-12-31 13:00:00,14.53,14.55,14.53,14.55,97196.0,14.53,14.55,14.53,14.55,97196.0
2018-12-31 13:10:00,14.55,14.55,14.52,14.53,169219.0,14.55,14.55,14.52,14.53,169219.0
2018-12-31 13:20:00,14.53,14.55,14.46,14.48,983902.0,14.53,14.55,14.46,14.48,983902.0
2018-12-31 13:30:00,14.48,14.5,14.47,14.5,228629.0,14.48,14.5,14.47,14.5,228629.0
2018-12-31 13:40:00,14.5,14.5,14.48,14.48,109556.0,14.5,14.5,14.48,14.48,109556.0
2018-12-31 13:50:00,14.49,14.51,14.48,14.51,170486.0,14.49,14.51,14.48,14.51,170486.0
2018-12-31 14:00:00,14.5,14.51,14.49,14.5,84409.0,14.5,14.51,14.49,14.5,84409.0
2018-12-31 14:10:00,14.5,14.5,14.48,14.5,177963.0,14.5,14.5,14.48,14.5,177963.0
2018-12-31 14:20:00,14.5,14.52,14.5,14.51,259437.0,14.5,14.52,14.5,14.51,259437.0
2018-12-31 14:30:00,14.51,14.52,14.5,14.52,109524.0,14.51,14.52,14.5,14.52,109524.0
2018-12-31 14:40:00,14.52,14.52,14.51,14.52,59053.0,14.52,14.52,14.51,14.52,59053.0
2018-12-31 14:50:00,14.52,14.53,14.52,14.52,100936.0,14.52,14.53,14.52,14.52,100936.0
2018-12-31 15:00:00,14.52,14.54,14.52,14.53,184772.0,14.52,14.54,14.52,14.53,184772.0
2018-12-31 15:10:00,14.53,14.54,14.53,14.54,94953.0,14.53,14.54,14.53,14.54,94953.0
2018-12-31 15:20:00,14.53,14.54,14.53,14.54,114416.0,14.53,14.54,14.53,14.54,114416.0
2018-12-31 15:30:00,14.54,14.54,14.53,14.54,121116.0,14.54,14.54,14.53,14.54,121116.0
2018-12-31 15:40:00,14.54,14.54,14.53,14.54,478746.0,14.54,14.54,14.53,14.54,478746.0
2018-12-31 15:50:00,14.54,14.54,14.52,14.52,874717.0,14.54,14.54,14.52,14.52,874717.0
2019-01-02 09:30:00,14.46,14.5,14.45,14.49,461156.0,14.46,14.5,14.45,14.49,461156.0
2019-01-02 09:40:00,14.48,14.5,14.47,14.5,304768.0,14.48,14.5,14.47,14.5,304768.0
2019-01-02 09:50:00,14.5,14.52,14.48,14.52,458855.0,14.5,14.52,14.48,14.52,458855.0
2019-01-02 10:00:00,14.52,14.56,14.51,14.55,447373.0,14.52,14.56,14.51,14.55,447373.0
2019-01-02 10:10:00,14.55,14.58,14.52,14.56,560045.0,14.55,14.58,14.52,14.56,560045.0
2019-01-02 10:20:00,14.57,14.57,14.54,14.55,393103.0,14.57,14.57,14.54,14.55,393103.0
2019-01-02 10:30:00,14.55,14.62,14.55,14.59,842433.0,14.55,14.62,14.55,14.59,842433.0
2019-01-02 10:40:00,14.6,14.62,14.59,14.59,150819.0,14.6,14.62,14.59,14.59,150819.0
2019-01-02 10:50:00,14.59,14.61,14.58,14.6,345232.0,14.59,14.61,14.58,14.6,345232.0
2019-01-02 11:00:00,14.6,14.61,14.58,14.6,220728.0,14.6,14.61,14.58,14.6,220728.0
2019-01-02 11:10:00,14.6,14.63,14.6,14.63,343013.0,14.6,14.63,14.6,14.63,343013.0
2019-01-02 11:20:00,14.63,14.65,14.62,14.65,641042.0,14.63,14.65,14.62,14.65,641042.0
2019-01-02 11:30:00,14.65,14.66,14.56,14.56,522669.0,14.65,14.66,14.56,14.56,522669.0
2019-01-02 11:40:00,14.56,14.58,14.54,14.56,459049.0,14.56,14.58,14.54,14.56,459049.0
2019-01-02 11:50:00,14.57,14.6,14.55,14.59,244689.0,14.57,14.6,14.55,14.59,244689.0
2019-01-02 12:00:00,14.59,14.61,14.58,14.59,238969.0,14.59,14.61,14.58,14.59,238969.0
2019-01-02 12:10:00,14.59,14.61,14.58,14.59,193979.0,14.59,14.61,14.58,14.59,193979.0
2019-01-02 12:20:00,14.59,14.6,14.57,14.6,130678.0,14.59,14.6,14.57,14.6,130678.0
2019-01-02 12:30:00,14.59,14.62,14.59,14.61,114994.0,14.59,14.62,14.59,14.61,114994.0
2019-01-02 12:40:00,14.6,14.61,14.58,14.61,97747.0,14.6,14.61,14.58,14.61,97747.0
2019-01-02 12:50:00,14.61,14.64,14.6,14.62,248075.0,14.61,14.64,14.6,14.62,248075.0
2019-01-02 13:00:00,14.62,14.62,14.59,14.6,122842.0,14.62,14.62,14.59,14.6,122842.0
2019-01-02 13:10:00,14.6,14.6,14.58,14.59,200040.0,14.6,14.6,14.58,14.59,200040.0
2019-01-02 13:20:00,14.59,14.64,14.57,14.62,554215.0,14.59,14.64,14.57,14.62,554215.0
2019-01-02 13:30:00,14.62,14.62,14.55,14.58,209975.0,14.62,14.62,14.55,14.58,209975.0
2019-01-02 13:40:00,14.57,14.58,14.54,14.54,407492.0,14.57,14.58,14.54,14.54,407492.0
2019-01-02 13:50:00,14.54,14.54,14.49,14.52,552443.0,14.54,14.54,14.49,14.52,552443.0
2019-01-02 14:00:00,14.51,14.54,14.49,14.53,246062.0,14.51,14.54,14.49,14.53,246062.0
2019-01-02 14:10:00,14.53,14.55,14.52,14.54,156945.0,14.53,14.55,14.52,14.54,156945.0
2019-01-02 14:20:00,14.54,14.56,14.53,14.54,97736.0,14.54,14.56,14.53,14.54,97736.0
2019-01-02 14:30:00,14.54,14.55,14.53,14.54,105536.0,14.54,14.55,14.53,14.54,105536.0
2019-01-02 14:40:00,14.54,14.56,14.53,14.56,74394.0,14.54,14.56,14.53,14.56,74394.0
2019-01-02 14:50:00,14.55,14.56,14.54,14.55,122755.0,14.55,14.56,14.54,14.55,122755.0
2019-01-02 15:00:00,14.56,14.56,14.54,14.55,162082.0,14.56,14.56,14.54,14.55,162082.0
2019-01-02 15:10:00,14.55,14.56,14.54,14.55,95876.0,14.55,14.56,14.54,14.55,95876.0
2019-01-02 15:20:00,14.55,14.56,14.54,14.55,185831.0,14.55,14.56,14.54,14.55,185831.0
2019-01-02 15:30:00,14.55,14.56,14.55,14.56,99535.0,14.55,14.56,14.55,14.56,99535.0
2019-01-02 15:40:00,14.56,14.57,14.55,14.56,192198.0,14.56,14.57,14.55,14.56,192198.0
2019-01-02 15:50:00,14.56,14.57,14.55,14.57,342185.0,14.56,14.57,14.55,14.57,342185.0
2019-01-03 09:30:00,14.69,14.71,14.68,14.7,516132.0,14.69,14.71,14.68,14.7,516132.0
2019-01-03 09:40:00,14.7,14.71,14.68,14.7,483463.0,14.7,14.71,14.68,14.7,483463.0
2019-01-03 09:50:00,14.69,14.71,14.68,14.7,320720.0,14.69,14.71,14.68,14.7,320720.0
2019-01-03 10:00:00,14.7,14.73,14.69,14.7,925895.0,14.7,14.73,14.69,14.7,925895.0
2019-01-03 10:10:00,14.7,14.7,14.65,14.69,818675.0,14.7,14.7,14.65,14.69,818675.0
2019-01-03 10:20:00,14.69,14.69,14.64,14.65,520142.0,14.69,14.69,14.64,14.65,520142.0
2019-01-03 10:30:00,14.65,14.67,14.63,14.66,529976.0,14.65,14.67,14.63,14.66,529976.0
2019-01-03 10:40:00,14.66,14.68,14.64,14.67,559883.0,14.66,14.68,14.64,14.67,559883.0
2019-01-03 10:50:00,14.68,14.69,14.66,14.68,155551.0,14.68,14.69,14.66,14.68,155551.0
2019-01-03 11:00:00,14.68,14.69,14.67,14.69,166910.0,14.68,14.69,14.67,14.69,166910.0
2019-01-03 11:10:00,14.68,14.7,14.68,14.69,473050.0,14.68,14.7,14.68,14.69,473050.0
2019-01-03 11:20:00,14.69,14.71,14.68,14.71,212824.0,14.69,14.71,14.68,14.71,212824.0
2019-01-03 11:30:00,14.7,14.71,14.69,14.7,250675.0,14.7,14.71,14.69,14.7,250675.0
2019-01-03 11:40:00,14.7,14.71,14.69,14.7,213196.0,14.7,14.71,14.69,14.7,213196.0
2019-01-03 11:50:00,14.7,14.71,14.69,14.71,244759.0,14.7,14.71,14.69,14.71,244759.0
2019-01-03 12:00:00,14.71,14.73,14.71,14.72,150554.0,14.71,14.73,14.71,14.72,150554.0
2019-01-03 12:10:00,14.73,14.73,14.71,14.73,244205.0,14.73,14.73,14.71,14.73,244205.0
2019-01-03 12:20:00,14.73,14.73,14.71,14.73,154539.0,14.73,14.73,14.71,14.73,154539.0
2019-01-03 12:30:00,14.73,14.75,14.72,14.74,216886.0,14.73,14.75,14.72,14.74,216886.0
2019-01-03 12:40:00,14.74,14.75,14.73,14.73,152463.0,14.74,14.75,14.73,14.73,152463.0
2019-01-03 12:50:00,14.74,14.75,14.73,14.75,303468.0,14.74,14.75,14.73,14.75,303468.0
2019-01-03 13:00:00,14.75,14.76,14.73,14.75,220442.0,14.75,14.76,14.73,14.75,220442.0
2019-01-03 13:10:00,14.75,14.77,14.73,14.76,270736.0,14.75,14.77,14.73,14.76,270736.0
2019-01-03 13:20:00,14.76,14.78,14.75,14.78,303558.0,14.76,14.78,14.75,14.78,303558.0
2019-01-03 13:30:00,14.77,14.77,14.73,14.73,250254.0,14.77,14.77,14.73,14.73,250254.0
2019-01-03 13:40:00,14.74,14.74,14.71,14.71,207137.0,14.74,14.74,14.71,14.71,207137.0
2019-01-03 13:50:00,14.71,14.74,14.71,14.73,152252.0,14.71,14.74,14.71,14.73,152252.0
2019-01-03 14:00:00,14.72,14.73,14.71,14.73,88398.0,14.72,14.73,14.71,14.73,88398.0
2019-01-03 14:10:00,14.73,14.75,14.71,14.74,206976.0,14.73,14.75,14.71,14.74,206976.0
2019-01-03 14:20:00,14.75,14.76,14.74,14.76,309595.0,14.75,14.76,14.74,14.76,309595.0
2019-01-03 14:30:00,14.76,14.77,14.75,14.75,256967.0,14.76,14.77,14.75,14.75,256967.0
2019-01-03 14:40:00,14.76,14.77,14.75,14.75,85180.0,14.76,14.77,14.75,14.75,85180.0
2019-01-03 14:50:00,14.75,14.78,14.75,14.77,167182.0,14.75,14.78,14.75,14.77,167182.0
2019-01-03 15:00:00,14.77,14.78,14.76,14.77,111187.0,14.77,14.78,14.76,14.77,111187.0
2019-01-03 15:10:00,14.77,14.79,14.76,14.78,203796.0,14.77,14.79,14.76,14.78,203796.0
2019-01-03 15:20:00,14.78,14.79,14.78,14.79,145292.0,14.78,14.79,14.78,14.79,145292.0
2019-01-03 15:30:00,14.79,14.79,14.76,14.78,702522.0,14.79,14.79,14.76,14.78,702522.0
2019-01-03 15:40:00,14.77,14.79,14.77,14.79,182100.0,14.77,14.79,14.77,14.79,182100.0
2019-01-03 15:50:00,14.78,14.79,14.76,14.77,814126.0,14.78,14.79,14.76,14.77,814126.0
2019-01-04 09:30:00,14.73,14.73,14.66,14.67,853268.0,14.73,14.73,14.66,14.67,853268.0
2019-01-04 09:40:00,14.67,14.69,14.65,14.65,677344.0,14.67,14.69,14.65,14.65,677344.0
2019-01-04 09:50:00,14.65,14.67,14.63,14.64,716109.0,14.65,14.67,14.63,14.64,716109.0
2019-01-04 10:00:00,14.64,14.71,14.63,14.69,691005.0,14.64,14.71,14.63,14.69,691005.0
2019-01-04 10:10:00,14.68,14.73,14.68,14.69,1476169.0,14.68,14.73,14.68,14.69,1476169.0
2019-01-04 10:20:00,14.68,14.75,14.67,14.74,991409.0,14.68,14.75,14.67,14.74,991409.0
2019-01-04 10:30:00,14.74,14.77,14.74,14.75,398486.0,14.74,14.77,14.74,14.75,398486.0
2019-01-04 10:40:00,14.75,14.76,14.73,14.74,575302.0,14.75,14.76,14.73,14.74,575302.0
2019-01-04 10:50:00,14.74,14.77,14.73,14.75,234753.0,14.74,14.77,14.73,14.75,234753.0
2019-01-04 11:00:00,14.75,14.76,14.73,14.75,379102.0,14.75,14.76,14.73,14.75,379102.0
2019-01-04 11:10:00,14.75,14.77,14.73,14.76,429175.0,14.75,14.77,14.73,14.76,429175.0
2019-01-04 11:20:00,14.76,14.77,14.73,14.74,305024.0,14.76,14.77,14.73,14.74,305024.0
2019-01-04 11:30:00,14.75,14.79,14.74,14.78,665299.0,14.75,14.79,14.74,14.78,665299.0
2019-01-04 11:40:00,14.78,14.79,14.77,14.78,437008.0,14.78,14.79,14.77,14.78,437008.0
2019-01-04 11:50:00,14.78,14.79,14.77,14.79,259892.0,14.78,14.79,14.77,14.79,259892.0
2019-01-04 12:00:00,14.79,14.79,14.77,14.78,167164.0,14.79,14.79,14.77,14.78,167164.0
2019-01-04 12:10:00,14.78,14.79,14.77,14.77,118452.0,14.78,14.79,14.77,14.77,118452.0
2019-01-04 12:20:00,14.78,14.78,14.75,14.78,237826.0,14.78,14.78,14.75,14.78,237826.0
2019-01-04 12:30:00,14.78,14.78,14.76,14.76,92407.0,14.78,14.78,14.76,14.76,92407.0
2019-01-04 12:40:00,14.77,14.77,14.75,14.75,177238.0,14.77,14.77,14.75,14.75,177238.0
2019-01-04 12:50:00,14.76,14.76,14.74,14.76,153614.0,14.76,14.76,14.74,14.76,153614.0
2019-01-04 13:00:00,14.76,14.77,14.75,14.76,72224.0,14.76,14.77,14.75,14.76,72224.0
2019-01-04 13:10:00,14.76,14.76,14.75,14.75,82484.0,14.76,14.76,14.75,14.75,82484.0
2019-01-04 13:20:00,14.76,14.78,14.74,14.75,375413.0,14.76,14.78,14.74,14.75,375413.0
2019-01-04 13:30:00,14.74,14.75,14.72,14.74,1057773.0,14.74,14.75,14.72,14.74,1057773.0
2019-01-04 13:40:00,14.74,14.74,14.71,14.72,233397.0,14.74,14.74,14.71,14.72,233397.0
2019-01-04 13:50:00,14.72,14.73,14.69,14.7,893572.0,14.72,14.73,14.69,14.7,893572.0
2019-01-04 14:00:00,14.7,14.71,14.68,14.7,243185.0,14.7,14.71,14.68,14.7,243185.0
2019-01-04 14:10:00,14.7,14.71,14.68,14.68,1004717.0,14.7,14.71,14.68,14.68,1004717.0
2019-01-04 14:20:00,14.69,14.72,14.68,14.71,139120.0,14.69,14.72,14.68,14.71,139120.0
2019-01-04 14:30:00,14.71,14.73,14.7,14.7,908066.0,14.71,14.73,14.7,14.7,908066.0
2019-01-04 14:40:00,14.71,14.71,14.68,14.69,203032.0,14.71,14.71,14.68,14.69,203032.0
2019-01-04 14:50:00,14.7,14.71,14.68,14.71,190653.0,14.7,14.71,14.68,14.71,190653.0
2019-01-04 15:00:00,14.71,14.72,14.7,14.71,285435.0,14.71,14.72,14.7,14.71,285435.0
2019-01-04 15:10:00,14.71,14.72,14.7,14.72,84396.0,14.71,14.72,14.7,14.72,84396.0
2019-01-04 15:20:00,14.71,14.73,14.71,14.72,213827.0,14.71,14.73,14.71,14.72,213827.0
2019-01-04 15:30:00,14.72,14.73,14.71,14.71,118498.0,14.72,14.73,14.71,14.71,118498.0
2019-01-04 15:40:00,14.71,14.72,14.7,14.71,163380.0,14.71,14.72,14.7,14.71,163380.0
2019-01-04 15:50:00,14.71,14.72,14.7,14.72,645976.0,14.71,14.72,14.7,14.72,645976.0
2019-01-07 09:30:00,14.76,14.78,14.74,14.76,303412.0,14.76,14.78,14.74,14.76,303412.0
2019-01-07 09:40:00,14.76,14.77,14.75,14.76,266174.0,14.76,14.77,14.75,14.76,266174.0
2019-01-07 09:50:00,14.75,14.76,14.74,14.75,223140.0,14.75,14.76,14.74,14.75,223140.0
2019-01-07 10:00:00,14.75,14.78,14.74,14.78,772108.0,14.75,14.78,14.74,14.78,772108.0
2019-01-07 10:10:00,14.78,14.78,14.74,14.75,142604.0,14.78,14.78,14.74,14.75,142604.0
2019-01-07 10:20:00,14.75,14.76,14.74,14.75,265332.0,14.75,14.76,14.74,14.75,265332.0
2019-01-07 10:30:00,14.74,14.75,14.72,14.74,188602.0,14.74,14.75,14.72,14.74,188602.0
2019-01-07 10:40:00,14.74,14.74,14.71,14.73,365316.0,14.74,14.74,14.71,14.73,365316.0
2019-01-07 10:50:00,14.72,14.74,14.72,14.74,123101.0,14.72,14.74,14.72,14.74,123101.0
2019-01-07 11:00:00,14.73,14.74,14.71,14.72,293299.0,14.73,14.74,14.71,14.72,293299.0
2019-01-07 11:10:00,14.72,14.72,14.7,14.71,220500.0,14.72,14.72,14.7,14.71,220500.0
2019-01-07 11:20:00,14.71,14.72,14.69,14.71,305804.0,14.71,14.72,14.69,14.71,305804.0
2019-01-07 11:30:00,14.71,14.71,14.68,14.71,190446.0,14.71,14.71,14.68,14.71,190446.0
2019-01-07 11:40:00,14.71,14.72,14.7,14.7,86910.0,14.71,14.72,14.7,14.7,86910.0
2019-01-07 11:50:00,14.71,14.73,14.7,14.73,150410.0,14.71,14.73,14.7,14.73,150410.0
2019-01-07 12:00:00,14.73,14.74,14.71,14.72,159824.0,14.73,14.74,14.71,14.72,159824.0
2019-01-07 12:10:00,14.72,14.73,14.71,14.72,67655.0,14.72,14.73,14.71,14.72,67655.0
2019-01-07 12:20:00,14.71,14.72,14.7,14.71,118177.0,14.71,14.72,14.7,14.71,118177.0
2019-01-07 12:30:00,14.71,14.73,14.71,14.72,45459.0,14.71,14.73,14.71,14.72,45459.0
2019-01-07 12:40:00,14.72,14.73,14.71,14.73,38849.0,14.72,14.73,14.71,14.73,38849.0
2019-01-07 12:50:00,14.73,14.73,14.71,14.72,226771.0,14.73,14.73,14.71,14.72,226771.0
2019-01-07 13:00:00,14.72,14.74,14.72,14.73,100502.0,14.72,14.74,14.72,14.73,100502.0
2019-01-07 13:10:00,14.73,14.75,14.72,14.74,142372.0,14.73,14.75,14.72,14.74,142372.0
2019-01-07 13:20:00,14.74,14.74,14.71,14.73,181581.0,14.74,14.74,14.71,14.73,181581.0
2019-01-07 13:30:00,14.72,14.73,14.71,14.71,83162.0,14.72,14.73,14.71,14.71,83162.0
2019-01-07 13:40:00,14.72,14.72,14.71,14.71,87766.0,14.72,14.72,14.71,14.71,87766.0
2019-01-07 13:50:00,14.71,14.72,14.69,14.69,69401.0,14.71,14.72,14.69,14.69,69401.0
2019-01-07 14:00:00,14.7,14.7,14.69,14.69,44941.0,14.7,14.7,14.69,14.69,44941.0
2019-01-07 14:10:00,14.69,14.7,14.69,14.69,62916.0,14.69,14.7,14.69,14.69,62916.0
2019-01-07 14:20:00,14.7,14.7,14.66,14.67,251144.0,14.7,14.7,14.66,14.67,251144.0
2019-01-07 14:30:00,14.67,14.7,14.67,14.69,89720.0,14.67,14.7,14.67,14.69,89720.0
2019-01-07 14:40:00,14.69,14.7,14.68,14.68,54827.0,14.69,14.7,14.68,14.68,54827.0
2019-01-07 14:50:00,14.68,14.69,14.67,14.69,166428.0,14.68,14.69,14.67,14.69,166428.0
2019-01-07 15:00:00,14.68,14.69,14.68,14.69,186857.0,14.68,14.69,14.68,14.69,186857.0
2019-01-07 15:10:00,14.69,14.69,14.67,14.68,59746.0,14.69,14.69,14.67,14.68,59746.0
2019-01-07 15:20:00,14.67,14.68,14.66,14.67,127064.0,14.67,14.68,14.66,14.67,127064.0
2019-01-07 15:30:00,14.67,14.69,14.66,14.68,172475.0,14.67,14.69,14.66,14.68,172475.0
2019-01-07 15:40:00,14.68,14.69,14.66,14.67,317843.0,14.68,14.69,14.66,14.67,317843.0
2019-01-07 15:50:00,14.68,14.68,14.67,14.68,384200.0,14.68,14.68,14.67,14.68,384200.0
2019-01-08 09:30:00,14.65,14.68,14.65,14.67,490678.0,14.65,14.68,14.65,14.67,490678.0
2019-01-08 09:40:00,14.67,14.68,14.65,14.67,381785.0,14.67,14.68,14.65,14.67,381785.0
2019-01-08 09:50:00,14.67,14.73,14.66,14.7,578483.0,14.67,14.73,14.66,14.7,578483.0
2019-01-08 10:00:00,14.71,14.72,14.68,14.68,128261.0,14.71,14.72,14.68,14.68,128261.0
2019-01-08 10:10:00,14.69,14.69,14.64,14.65,258824.0,14.69,14.69,14.64,14.65,258824.0
2019-01-08 10:20:00,14.66,14.68,14.66,14.67,76574.0,14.66,14.68,14.66,14.67,76574.0
2019-01-08 10:30:00,14.68,14.69,14.66,14.69,162384.0,14.68,14.69,14.66,14.69,162384.0
2019-01-08 10:40:00,14.68,14.69,14.66,14.66,207746.0,14.68,14.69,14.66,14.66,207746.0
2019-01-08 10:50:00,14.66,14.67,14.65,14.67,161587.0,14.66,14.67,14.65,14.67,161587.0
2019-01-08 11:00:00,14.66,14.68,14.65,14.66,276403.0,14.66,14.68,14.65,14.66,276403.0
2019-01-08 11:10:00,14.66,14.67,14.65,14.67,133817.0,14.66,14.67,14.65,14.67,133817.0
2019-01-08 11:20:00,14.66,14.67,14.66,14.66,97275.0,14.66,14.67,14.66,14.66,97275.0
2019-01-08 11:30:00,14.67,14.67,14.64,14.65,200524.0,14.67,14.67,14.64,14.65,200524.0
2019-01-08 11:40:00,14.65,14.66,14.64,14.65,183781.0,14.65,14.66,14.64,14.65,183781.0
2019-01-08 11:50:00,14.65,14.66,14.64,14.65,92144.0,14.65,14.66,14.64,14.65,92144.0
2019-01-08 12:00:00,14.66,14.68,14.65,14.66,165466.0,14.66,14.68,14.65,14.66,165466.0
2019-01-08 12:10:00,14.67,14.67,14.66,14.67,34129.0,14.67,14.67,14.66,14.67,34129.0
2019-01-08 12:20:00,14.66,14.68,14.66,14.68,59936.0,14.66,14.68,14.66,14.68,59936.0
2019-01-08 12:30:00,14.68,14.7,14.67,14.69,80678.0,14.68,14.7,14.67,14.69,80678.0
2019-01-08 12:40:00,14.7,14.71,14.69,14.7,67802.0,14.7,14.71,14.69,14.7,67802.0
2019-01-08 12:50:00,14.71,14.71,14.69,14.7,117358.0,14.71,14.71,14.69,14.7,117358.0
2019-01-08 13:00:00,14.7,14.71,14.69,14.71,81130.0,14.7,14.71,14.69,14.71,81130.0
2019-01-08 13:10:00,14.7,14.71,14.7,14.7,131833.0,14.7,14.71,14.7,14.7,131833.0
2019-01-08 13:20:00,14.7,14.71,14.68,14.7,239109.0,14.7,14.71,14.68,14.7,239109.0
2019-01-08 13:30:00,14.7,14.71,14.69,14.7,140709.0,14.7,14.71,14.69,14.7,140709.0
2019-01-08 13:40:00,14.69,14.71,14.69,14.71,93282.0,14.69,14.71,14.69,14.71,93282.0
2019-01-08 13:50:00,14.7,14.72,14.69,14.71,201348.0,14.7,14.72,14.69,14.71,201348.0
2019-01-08 14:00:00,14.7,14.71,14.7,14.7,19893.0,14.7,14.71,14.7,14.7,19893.0
2019-01-08 14:10:00,14.7,14.71,14.69,14.69,57298.0,14.7,14.71,14.69,14.69,57298.0
2019-01-08 14:20:00,14.69,14.7,14.69,14.69,25330.0,14.69,14.7,14.69,14.69,25330.0
2019-01-08 14:30:00,14.69,14.7,14.68,14.69,127748.0,14.69,14.7,14.68,14.69,127748.0
2019-01-08 14:40:00,14.7,14.7,14.69,14.7,148263.0,14.7,14.7,14.69,14.7,148263.0
2019-01-08 14:50:00,14.69,14.7,14.68,14.69,92028.0,14.69,14.7,14.68,14.69,92028.0
2019-01-08 15:00:00,14.69,14.7,14.69,14.69,27089.0,14.69,14.7,14.69,14.69,27089.0
2019-01-08 15:10:00,14.69,14.7,14.68,14.69,26989.0,14.69,14.7,14.68,14.69,26989.0
2019-01-08 15:20:00,14.69,14.69,14.68,14.68,10526.0,14.69,14.69,14.68,14.68,10526.0
2019-01-08 15:30:00,14.69,14.7,14.68,14.69,78980.0,14.69,14.7,14.68,14.69,78980.0
2019-01-08 15:40:00,14.7,14.7,14.68,14.69,198256.0,14.7,14.7,14.68,14.69,198256.0
2019-01-08 15:50:00,14.69,14.7,14.68,14.69,473588.0,14.69,14.7,14.68,14.69,473588.0
2019-01-09 09:30:00,14.68,14.76,14.68,14.75,652842.0,14.68,14.76,14.68,14.75,652842.0
2019-01-09 09:40:00,14.75,14.81,14.74,14.8,874930.0,14.75,14.81,14.74,14.8,874930.0
2019-01-09 09:50:00,14.79,14.8,14.76,14.77,355770.0,14.79,14.8,14.76,14.77,355770.0
2019-01-09 10:00:00,14.77,14.79,14.76,14.78,362355.0,14.77,14.79,14.76,14.78,362355.0
2019-01-09 10:10:00,14.78,14.81,14.77,14.79,271852.0,14.78,14.81,14.77,14.79,271852.0
2019-01-09 10:20:00,14.79,14.81,14.78,14.8,258374.0,14.79,14.81,14.78,14.8,258374.0
2019-01-09 10:30:00,14.8,14.81,14.75,14.75,460395.0,14.8,14.81,14.75,14.75,460395.0
2019-01-09 10:40:00,14.76,14.76,14.71,14.72,656102.0,14.76,14.76,14.71,14.72,656102.0
2019-01-09 10:50:00,14.71,14.73,14.7,14.71,157973.0,14.71,14.73,14.7,14.71,157973.0
2019-01-09 11:00:00,14.72,14.72,14.69,14.7,201971.0,14.72,14.72,14.69,14.7,201971.0
2019-01-09 11:10:00,14.71,14.71,14.66,14.68,364570.0,14.71,14.71,14.66,14.68,364570.0
2019-01-09 11:20:00,14.68,14.7,14.66,14.68,150715.0,14.68,14.7,14.66,14.68,150715.0
2019-01-09 11:30:00,14.68,14.69,14.67,14.69,47898.0,14.68,14.69,14.67,14.69,47898.0
2019-01-09 11:40:00,14.69,14.71,14.68,14.69,123199.0,14.69,14.71,14.68,14.69,123199.0
2019-01-09 11:50:00,14.68,14.69,14.67,14.68,201688.0,14.68,14.69,14.67,14.68,201688.0
2019-01-09 12:00:00,14.68,14.69,14.67,14.68,146963.0,14.68,14.69,14.67,14.68,146963.0
2019-01-09 12:10:00,14.67,14.68,14.66,14.67,64692.0,14.67,14.68,14.66,14.67,64692.0
2019-01-09 12:20:00,14.67,14.69,14.66,14.69,98441.0,14.67,14.69,14.66,14.69,98441.0
2019-01-09 12:30:00,14.69,14.7,14.67,14.69,73507.0,14.69,14.7,14.67,14.69,73507.0
2019-01-09 12:40:00,14.69,14.7,14.68,14.69,96557.0,14.69,14.7,14.68,14.69,96557.0
2019-01-09 12:50:00,14.69,14.71,14.69,14.71,114231.0,14.69,14.71,14.69,14.71,114231.0
2019-01-09 13:00:00,14.7,14.71,14.69,14.7,58811.0,14.7,14.71,14.69,14.7,58811.0
2019-01-09 13:10:00,14.7,14.72,14.69,14.71,61575.0,14.7,14.72,14.69,14.71,61575.0
2019-01-09 13:20:00,14.71,14.73,14.7,14.72,430065.0,14.71,14.73,14.7,14.72,430065.0
2019-01-09 13:30:00,14.72,14.73,14.71,14.73,108387.0,14.72,14.73,14.71,14.73,108387.0
2019-01-09 13:40:00,14.73,14.74,14.72,14.74,94042.0,14.73,14.74,14.72,14.74,94042.0
2019-01-09 13:50:00,14.74,14.74,14.72,14.72,162632.0,14.74,14.74,14.72,14.72,162632.0
2019-01-09 14:00:00,14.73,14.76,14.7,14.74,249648.0,14.73,14.76,14.7,14.74,249648.0
2019-01-09 14:10:00,14.74,14.74,14.71,14.73,151316.0,14.74,14.74,14.71,14.73,151316.0
2019-01-09 14:20:00,14.73,14.75,14.72,14.74,227175.0,14.73,14.75,14.72,14.74,227175.0
2019-01-09 14:30:00,14.74,14.76,14.74,14.74,209869.0,14.74,14.76,14.74,14.74,209869.0
2019-01-09 14:40:00,14.75,14.75,14.73,14.75,103440.0,14.75,14.75,14.73,14.75,103440.0
2019-01-09 14:50:00,14.75,14.76,14.74,14.76,118769.0,14.75,14.76,14.74,14.76,118769.0
2019-01-09 15:00:00,14.75,14.76,14.74,14.75,112547.0,14.75,14.76,14.74,14.75,112547.0
2019-01-09 15:10:00,14.75,14.76,14.75,14.76,23501.0,14.75,14.76,14.75,14.76,23501.0
2019-01-09 15:20:00,14.76,14.77,14.75,14.76,108512.0,14.76,14.77,14.75,14.76,108512.0
2019-01-09 15:30:00,14.77,14.78,14.76,14.77,270694.0,14.77,14.78,14.76,14.77,270694.0
2019-01-09 15:40:00,14.78,14.8,14.77,14.78,447743.0,14.78,14.8,14.77,14.78,447743.0
2019-01-09 15:50:00,14.78,14.79,14.76,14.78,749424.0,14.78,14.79,14.76,14.78,749424.0
2019-01-10 09:30:00,14.68,14.72,14.67,14.71,639751.0,14.68,14.72,14.67,14.71,639751.0
2019-01-10 09:40:00,14.71,14.71,14.68,14.69,387976.0,14.71,14.71,14.68,14.69,387976.0
2019-01-10 09:50:00,14.7,14.7,14.68,14.69,355319.0,14.7,14.7,14.68,14.69,355319.0
2019-01-10 10:00:00,14.7,14.71,14.67,14.69,362633.0,14.7,14.71,14.67,14.69,362633.0
2019-01-10 10:10:00,14.68,14.7,14.68,14.69,184291.0,14.68,14.7,14.68,14.69,184291.0
2019-01-10 10:20:00,14.69,14.69,14.67,14.68,124259.0,14.69,14.69,14.67,14.68,124259.0
2019-01-10 10:30:00,14.69,14.71,14.68,14.7,114979.0,14.69,14.71,14.68,14.7,114979.0
2019-01-10 10:40:00,14.69,14.7,14.67,14.68,419701.0,14.69,14.7,14.67,14.68,419701.0
2019-01-10 10:50:00,14.68,14.71,14.68,14.7,198192.0,14.68,14.71,14.68,14.7,198192.0
2019-01-10 11:00:00,14.71,14.71,14.69,14.7,196936.0,14.71,14.71,14.69,14.7,196936.0
2019-01-10 11:10:00,14.69,14.7,14.68,14.68,260805.0,14.69,14.7,14.68,14.68,260805.0
2019-01-10 11:20:00,14.69,14.69,14.67,14.68,202221.0,14.69,14.69,14.67,14.68,202221.0
2019-01-10 11:30:00,14.68,14.69,14.67,14.68,142801.0,14.68,14.69,14.67,14.68,142801.0
2019-01-10 11:40:00,14.68,14.69,14.67,14.69,139364.0,14.68,14.69,14.67,14.69,139364.0
2019-01-10 11:50:00,14.69,14.7,14.67,14.68,287606.0,14.69,14.7,14.67,14.68,287606.0
2019-01-10 12:00:00,14.68,14.68,14.67,14.67,44812.0,14.68,14.68,14.67,14.67,44812.0
2019-01-10 12:10:00,14.67,14.68,14.65,14.67,387548.0,14.67,14.68,14.65,14.67,387548.0
2019-01-10 12:20:00,14.67,14.69,14.67,14.68,68653.0,14.67,14.69,14.67,14.68,68653.0
2019-01-10 12:30:00,14.68,14.69,14.66,14.66,94746.0,14.68,14.69,14.66,14.66,94746.0
2019-01-10 12:40:00,14.66,14.68,14.65,14.66,172101.0,14.66,14.68,14.65,14.66,172101.0
2019-01-10 12:50:00,14.66,14.68,14.64,14.65,147349.0,14.66,14.68,14.64,14.65,147349.0
2019-01-10 13:00:00,14.65,14.66,14.64,14.66,253278.0,14.65,14.66,14.64,14.66,253278.0
2019-01-10 13:10:00,14.66,14.67,14.64,14.65,245507.0,14.66,14.67,14.64,14.65,245507.0
2019-01-10 13:20:00,14.64,14.65,14.63,14.63,236920.0,14.64,14.65,14.63,14.63,236920.0
2019-01-10 13:30:00,14.64,14.65,14.63,14.63,236342.0,14.64,14.65,14.63,14.63,236342.0
2019-01-10 13:40:00,14.64,14.65,14.63,14.65,151683.0,14.64,14.65,14.63,14.65,151683.0
2019-01-10 13:50:00,14.64,14.65,14.63,14.64,112258.0,14.64,14.65,14.63,14.64,112258.0
2019-01-10 14:00:00,14.64,14.64,14.62,14.63,104360.0,14.64,14.64,14.62,14.63,104360.0
2019-01-10 14:10:00,14.63,14.64,14.61,14.62,294165.0,14.63,14.64,14.61,14.62,294165.0
2019-01-10 14:20:00,14.63,14.63,14.62,14.62,35526.0,14.63,14.63,14.62,14.62,35526.0
2019-01-10 14:30:00,14.63,14.63,14.62,14.62,24864.0,14.63,14.63,14.62,14.62,24864.0
2019-01-10 14:40:00,14.62,14.64,14.62,14.63,72366.0,14.62,14.64,14.62,14.63,72366.0
2019-01-10 14:50:00,14.64,14.64,14.62,14.64,117832.0,14.64,14.64,14.62,14.64,117832.0
2019-01-10 15:00:00,14.63,14.64,14.62,14.63,64776.0,14.63,14.64,14.62,14.63,64776.0
2019-01-10 15:10:00,14.63,14.63,14.61,14.62,189434.0,14.63,14.63,14.61,14.62,189434.0
2019-01-10 15:20:00,14.62,14.63,14.61,14.62,95181.0,14.62,14.63,14.61,14.62,95181.0
2019-01-10 15:30:00,14.62,14.63,14.61,14.63,160964.0,14.62,14.63,14.61,14.63,160964.0
2019-01-10 15:40:00,14.62,14.63,14.62,14.62,139703.0,14.62,14.63,14.62,14.62,139703.0
2019-01-10 15:50:00,14.62,14.62,14.59,14.6,950572.0,14.62,14.62,14.59,14.6,950572.0
2019-01-11 09:30:00,14.62,14.64,14.61,14.63,427179.0,14.62,14.64,14.61,14.63,427179.0
2019-01-11 09:40:00,14.63,14.64,14.61,14.62,190975.0,14.63,14.64,14.61,14.62,190975.0
2019-01-11 09:50:00,14.62,14.62,14.59,14.62,239799.0,14.62,14.62,14.59,14.62,239799.0
2019-01-11 10:00:00,14.62,14.64,14.61,14.64,176888.0,14.62,14.64,14.61,14.64,176888.0
2019-01-11 10:10:00,14.63,14.65,14.62,14.65,49158.0,14.63,14.65,14.62,14.65,49158.0
2019-01-11 10:20:00,14.64,14.68,14.64,14.67,295114.0,14.64,14.68,14.64,14.67,295114.0
2019-01-11 10:30:00,14.66,14.68,14.66,14.67,111056.0,14.66,14.68,14.66,14.67,111056.0
2019-01-11 10:40:00,14.67,14.68,14.66,14.67,349193.0,14.67,14.68,14.66,14.67,349193.0
2019-01-11 10:50:00,14.67,14.69,14.67,14.68,263090.0,14.67,14.69,14.67,14.68,263090.0
2019-01-11 11:00:00,14.69,14.69,14.68,14.69,51121.0,14.69,14.69,14.68,14.69,51121.0
2019-01-11 11:10:00,14.69,14.69,14.68,14.68,32470.0,14.69,14.69,14.68,14.68,32470.0
2019-01-11 11:20:00,14.68,14.69,14.67,14.68,99493.0,14.68,14.69,14.67,14.68,99493.0
2019-01-11 11:30:00,14.68,14.68,14.66,14.68,143924.0,14.68,14.68,14.66,14.68,143924.0
2019-01-11 11:40:00,14.68,14.69,14.67,14.69,45592.0,14.68,14.69,14.67,14.69,45592.0
2019-01-11 11:50:00,14.69,14.69,14.66,14.68,136492.0,14.69,14.69,14.66,14.68,136492.0
2019-01-11 12:00:00,14.68,14.68,14.67,14.67,26555.0,14.68,14.68,14.67,14.67,26555.0
2019-01-11 12:10:00,14.68,14.69,14.67,14.69,49429.0,14.68,14.69,14.67,14.69,49429.0
2019-01-11 12:20:00,14.69,14.7,14.68,14.7,38203.0,14.69,14.7,14.68,14.7,38203.0
2019-01-11 12:30:00,14.69,14.7,14.68,14.68,81682.0,14.69,14.7,14.68,14.68,81682.0
2019-01-11 12:40:00,14.68,14.69,14.68,14.69,46203.0,14.68,14.69,14.68,14.69,46203.0
2019-01-11 12:50:00,14.68,14.69,14.67,14.68,57616.0,14.68,14.69,14.67,14.68,57616.0
2019-01-11 13:00:00,14.67,14.68,14.66,14.67,31938.0,14.67,14.68,14.66,14.67,31938.0
2019-01-11 13:10:00,14.66,14.67,14.65,14.67,58763.0,14.66,14.67,14.65,14.67,58763.0
2019-01-11 13:20:00,14.67,14.67,14.65,14.66,119145.0,14.67,14.67,14.65,14.66,119145.0
2019-01-11 13:30:00,14.66,14.67,14.65,14.65,66522.0,14.66,14.67,14.65,14.65,66522.0
2019-01-11 13:40:00,14.65,14.66,14.64,14.65,101936.0,14.65,14.66,14.64,14.65,101936.0
2019-01-11 13:50:00,14.66,14.66,14.64,14.65,73551.0,14.66,14.66,14.64,14.65,73551.0
2019-01-11 14:00:00,14.65,14.66,14.65,14.66,35909.0,14.65,14.66,14.65,14.66,35909.0
2019-01-11 14:10:00,14.66,14.66,14.65,14.66,13445.0,14.66,14.66,14.65,14.66,13445.0
2019-01-11 14:20:00,14.65,14.66,14.64,14.66,53523.0,14.65,14.66,14.64,14.66,53523.0
2019-01-11 14:30:00,14.66,14.66,14.64,14.65,145159.0,14.66,14.66,14.64,14.65,145159.0
2019-01-11 14:40:00,14.66,14.66,14.64,14.64,37150.0,14.66,14.66,14.64,14.64,37150.0
2019-01-11 14:50:00,14.65,14.65,14.64,14.65,48846.0,14.65,14.65,14.64,14.65,48846.0
2019-01-11 15:00:00,14.64,14.65,14.64,14.64,25813.0,14.64,14.65,14.64,14.64,25813.0
2019-01-11 15:10:00,14.65,14.65,14.63,14.64,42762.0,14.65,14.65,14.63,14.64,42762.0
2019-01-11 15:20:00,14.63,14.64,14.63,14.63,14973.0,14.63,14.64,14.63,14.63,14973.0
2019-01-11 15:30:00,14.63,14.64,14.63,14.63,37105.0,14.63,14.64,14.63,14.63,37105.0
2019-01-11 15:40:00,14.64,14.64,14.62,14.64,133397.0,14.64,14.64,14.62,14.64,133397.0
2019-01-11 15:50:00,14.64,14.64,14.63,14.64,605225.0,14.64,14.64,14.63,14.64,605225.0
2019-01-14 09:30:00,14.67,14.69,14.67,14.68,280038.0,14.67,14.69,14.67,14.68,280038.0
2019-01-14 09:40:00,14.68,14.68,14.65,14.67,115373.0,14.68,14.68,14.65,14.67,115373.0
2019-01-14 09:50:00,14.67,14.68,14.66,14.68,138232.0,14.67,14.68,14.66,14.68,138232.0
2019-01-14 10:00:00,14.67,14.69,14.66,14.69,146418.0,14.67,14.69,14.66,14.69,146418.0
2019-01-14 10:10:00,14.68,14.69,14.66,14.67,189298.0,14.68,14.69,14.66,14.67,189298.0
2019-01-14 10:20:00,14.67,14.68,14.66,14.66,77314.0,14.67,14.68,14.66,14.66,77314.0
2019-01-14 10:30:00,14.67,14.67,14.63,14.64,181374.0,14.67,14.67,14.63,14.64,181374.0
2019-01-14 10:40:00,14.64,14.64,14.62,14.64,113812.0,14.64,14.64,14.62,14.64,113812.0
2019-01-14 10:50:00,14.64,14.66,14.63,14.65,159347.0,14.64,14.66,14.63,14.65,159347.0
2019-01-14 11:00:00,14.64,14.65,14.63,14.63,39726.0,14.64,14.65,14.63,14.63,39726.0
2019-01-14 11:10:00,14.64,14.66,14.63,14.66,204457.0,14.64,14.66,14.63,14.66,204457.0
2019-01-14 11:20:00,14.65,14.67,14.65,14.67,36376.0,14.65,14.67,14.65,14.67,36376.0
2019-01-14 11:30:00,14.66,14.67,14.65,14.66,109508.0,14.66,14.67,14.65,14.66,109508.0
2019-01-14 11:40:00,14.65,14.67,14.65,14.66,61402.0,14.65,14.67,14.65,14.66,61402.0
2019-01-14 11:50:00,14.66,14.67,14.65,14.67,76912.0,14.66,14.67,14.65,14.67,76912.0
2019-01-14 12:00:00,14.67,14.67,14.66,14.66,122170.0,14.67,14.67,14.66,14.66,122170.0
2019-01-14 12:10:00,14.66,14.67,14.66,14.66,22026.0,14.66,14.67,14.66,14.66,22026.0
2019-01-14 12:20:00,14.66,14.67,14.66,14.67,21096.0,14.66,14.67,14.66,14.67,21096.0
2019-01-14 12:30:00,14.67,14.68,14.66,14.68,42387.0,14.67,14.68,14.66,14.68,42387.0
2019-01-14 12:40:00,14.67,14.69,14.67,14.69,32151.0,14.67,14.69,14.67,14.69,32151.0
2019-01-14 12:50:00,14.69,14.69,14.68,14.68,15570.0,14.69,14.69,14.68,14.68,15570.0
2019-01-14 13:00:00,14.69,14.69,14.68,14.68,19758.0,14.69,14.69,14.68,14.68,19758.0
2019-01-14 13:10:00,14.68,14.69,14.67,14.68,70390.0,14.68,14.69,14.67,14.68,70390.0
2019-01-14 13:20:00,14.68,14.69,14.67,14.68,63494.0,14.68,14.69,14.67,14.68,63494.0
2019-01-14 13:30:00,14.68,14.69,14.68,14.69,38009.0,14.68,14.69,14.68,14.69,38009.0
2019-01-14 13:40:00,14.68,14.69,14.67,14.68,120014.0,14.68,14.69,14.67,14.68,120014.0
2019-01-14 13:50:00,14.68,14.7,14.67,14.7,122268.0,14.68,14.7,14.67,14.7,122268.0
2019-01-14 14:00:00,14.69,14.7,14.68,14.69,64743.0,14.69,14.7,14.68,14.69,64743.0
2019-01-14 14:10:00,14.69,14.7,14.68,14.69,68710.0,14.69,14.7,14.68,14.69,68710.0
2019-01-14 14:20:00,14.69,14.69,14.67,14.68,65573.0,14.69,14.69,14.67,14.68,65573.0
2019-01-14 14:30:00,14.68,14.69,14.67,14.68,105001.0,14.68,14.69,14.67,14.68,105001.0
2019-01-14 14:40:00,14.68,14.69,14.68,14.69,19069.0,14.68,14.69,14.68,14.69,19069.0
2019-01-14 14:50:00,14.69,14.69,14.68,14.68,29969.0,14.69,14.69,14.68,14.68,29969.0
2019-01-14 15:00:00,14.68,14.69,14.67,14.68,91653.0,14.68,14.69,14.67,14.68,91653.0
2019-01-14 15:10:00,14.68,14.68,14.67,14.67,53379.0,14.68,14.68,14.67,14.67,53379.0
2019-01-14 15:20:00,14.68,14.68,14.67,14.67,14729.0,14.68,14.68,14.67,14.67,14729.0
2019-01-14 15:30:00,14.67,14.68,14.66,14.67,172568.0,14.67,14.68,14.66,14.67,172568.0
2019-01-14 15:40:00,14.67,14.67,14.66,14.67,42616.0,14.67,14.67,14.66,14.67,42616.0
2019-01-14 15:50:00,14.67,14.68,14.66,14.67,645995.0,14.67,14.68,14.66,14.67,645995.0
2019-01-15 09:30:00,14.71,14.73,14.69,14.71,723318.0,14.71,14.73,14.69,14.71,723318.0
2019-01-15 09:40:00,14.71,14.73,14.7,14.71,144825.0,14.71,14.73,14.7,14.71,144825.0
2019-01-15 09:50:00,14.72,14.73,14.71,14.73,277997.0,14.72,14.73,14.71,14.73,277997.0
2019-01-15 10:00:00,14.73,14.74,14.69,14.7,209806.0,14.73,14.74,14.69,14.7,209806.0
2019-01-15 10:10:00,14.69,14.7,14.65,14.65,466411.0,14.69,14.7,14.65,14.65,466411.0
2019-01-15 10:20:00,14.65,14.65,14.63,14.65,184894.0,14.65,14.65,14.63,14.65,184894.0
2019-01-15 10:30:00,14.64,14.67,14.64,14.66,360919.0,14.64,14.67,14.64,14.66,360919.0
2019-01-15 10:40:00,14.67,14.67,14.64,14.65,365611.0,14.67,14.67,14.64,14.65,365611.0
2019-01-15 10:50:00,14.64,14.65,14.64,14.65,143130.0,14.64,14.65,14.64,14.65,143130.0
2019-01-15 11:00:00,14.65,14.65,14.63,14.64,314416.0,14.65,14.65,14.63,14.64,314416.0
2019-01-15 11:10:00,14.64,14.64,14.62,14.62,267956.0,14.64,14.64,14.62,14.62,267956.0
2019-01-15 11:20:00,14.63,14.63,14.6,14.61,205492.0,14.63,14.63,14.6,14.61,205492.0
2019-01-15 11:30:00,14.61,14.61,14.6,14.61,113513.0,14.61,14.61,14.6,14.61,113513.0
2019-01-15 11:40:00,14.6,14.61,14.6,14.61,117494.0,14.6,14.61,14.6,14.61,117494.0
2019-01-15 11:50:00,14.61,14.61,14.6,14.61,62593.0,14.61,14.61,14.6,14.61,62593.0
2019-01-15 12:00:00,14.61,14.63,14.6,14.62,448622.0,14.61,14.63,14.6,14.62,448622.0
2019-01-15 12:10:00,14.62,14.63,14.6,14.61,232285.0,14.62,14.63,14.6,14.61,232285.0
2019-01-15 12:20:00,14.61,14.62,14.6,14.62,190415.0,14.61,14.62,14.6,14.62,190415.0
2019-01-15 12:30:00,14.61,14.62,14.6,14.61,52307.0,14.61,14.62,14.6,14.61,52307.0
2019-01-15 12:40:00,14.6,14.61,14.59,14.61,157766.0,14.6,14.61,14.59,14.61,157766.0
2019-01-15 12:50:00,14.6,14.61,14.6,14.61,59218.0,14.6,14.61,14.6,14.61,59218.0
2019-01-15 13:00:00,14.61,14.61,14.59,14.61,199321.0,14.61,14.61,14.59,14.61,199321.0
2019-01-15 13:10:00,14.61,14.62,14.6,14.61,120062.0,14.61,14.62,14.6,14.61,120062.0
2019-01-15 13:20:00,14.62,14.64,14.61,14.63,166660.0,14.62,14.64,14.61,14.63,166660.0
2019-01-15 13:30:00,14.64,14.64,14.62,14.63,249943.0,14.64,14.64,14.62,14.63,249943.0
2019-01-15 13:40:00,14.63,14.63,14.62,14.63,234769.0,14.63,14.63,14.62,14.63,234769.0
2019-01-15 13:50:00,14.62,14.63,14.62,14.63,252053.0,14.62,14.63,14.62,14.63,252053.0
2019-01-15 14:00:00,14.62,14.64,14.62,14.63,529639.0,14.62,14.64,14.62,14.63,529639.0
2019-01-15 14:10:00,14.64,14.64,14.63,14.64,199307.0,14.64,14.64,14.63,14.64,199307.0
2019-01-15 14:20:00,14.63,14.64,14.63,14.64,441832.0,14.63,14.64,14.63,14.64,441832.0
2019-01-15 14:30:00,14.63,14.64,14.62,14.62,846861.0,14.63,14.64,14.62,14.62,846861.0
2019-01-15 14:40:00,14.63,14.64,14.62,14.63,927542.0,14.63,14.64,14.62,14.63,927542.0
2019-01-15 14:50:00,14.63,14.65,14.62,14.65,462249.0,14.63,14.65,14.62,14.65,462249.0
2019-01-15 15:00:00,14.65,14.65,14.63,14.65,427603.0,14.65,14.65,14.63,14.65,427603.0
2019-01-15 15:10:00,14.65,14.65,14.63,14.64,446382.0,14.65,14.65,14.63,14.64,446382.0
2019-01-15 15:20:00,14.63,14.64,14.62,14.62,541033.0,14.63,14.64,14.62,14.62,541033.0
2019-01-15 15:30:00,14.63,14.63,14.62,14.63,905927.0,14.63,14.63,14.62,14.63,905927.0
2019-01-15 15:40:00,14.62,14.63,14.62,14.63,248384.0,14.62,14.63,14.62,14.63,248384.0
2019-01-15 15:50:00,14.63,14.63,14.6,14.61,2547547.0,14.63,14.63,14.6,14.61,2547547.0
2019-01-16 09:30:00,14.65,14.66,14.65,14.66,144566.0,14.65,14.66,14.65,14.66,144566.0
2019-01-16 09:40:00,14.66,14.67,14.65,14.67,242575.0,14.66,14.67,14.65,14.67,242575.0
2019-01-16 09:50:00,14.67,14.67,14.65,14.66,220532.0,14.67,14.67,14.65,14.66,220532.0
2019-01-16 10:00:00,14.66,14.69,14.65,14.66,288699.0,14.66,14.69,14.65,14.66,288699.0
2019-01-16 10:10:00,14.65,14.66,14.64,14.65,155915.0,14.65,14.66,14.64,14.65,155915.0
2019-01-16 10:20:00,14.64,14.66,14.64,14.65,207487.0,14.64,14.66,14.64,14.65,207487.0
2019-01-16 10:30:00,14.65,14.66,14.64,14.64,164881.0,14.65,14.66,14.64,14.64,164881.0
2019-01-16 10:40:00,14.65,14.66,14.63,14.66,313564.0,14.65,14.66,14.63,14.66,313564.0
2019-01-16 10:50:00,14.65,14.66,14.62,14.63,278882.0,14.65,14.66,14.62,14.63,278882.0
2019-01-16 11:00:00,14.63,14.64,14.62,14.64,95896.0,14.63,14.64,14.62,14.64,95896.0
2019-01-16 11:10:00,14.64,14.65,14.63,14.64,69257.0,14.64,14.65,14.63,14.64,69257.0
2019-01-16 11:20:00,14.64,14.64,14.63,14.64,36686.0,14.64,14.64,14.63,14.64,36686.0
2019-01-16 11:30:00,14.64,14.64,14.63,14.63,36095.0,14.64,14.64,14.63,14.63,36095.0
2019-01-16 11:40:00,14.64,14.64,14.62,14.63,103005.0,14.64,14.64,14.62,14.63,103005.0
2019-01-16 11:50:00,14.63,14.64,14.62,14.62,42087.0,14.63,14.64,14.62,14.62,42087.0
2019-01-16 12:00:00,14.63,14.64,14.62,14.64,102037.0,14.63,14.64,14.62,14.64,102037.0
2019-01-16 12:10:00,14.64,14.64,14.63,14.63,21436.0,14.64,14.64,14.63,14.63,21436.0
2019-01-16 12:20:00,14.64,14.65,14.63,14.65,83927.0,14.64,14.65,14.63,14.65,83927.0
2019-01-16 12:30:00,14.65,14.65,14.63,14.64,111990.0,14.65,14.65,14.63,14.64,111990.0
2019-01-16 12:40:00,14.63,14.64,14.62,14.62,290895.0,14.63,14.64,14.62,14.62,290895.0
2019-01-16 12:50:00,14.62,14.63,14.61,14.62,220215.0,14.62,14.63,14.61,14.62,220215.0
2019-01-16 13:00:00,14.62,14.63,14.61,14.62,76652.0,14.62,14.63,14.61,14.62,76652.0
2019-01-16 13:10:00,14.63,14.64,14.62,14.63,50760.0,14.63,14.64,14.62,14.63,50760.0
2019-01-16 13:20:00,14.63,14.64,14.62,14.64,264577.0,14.63,14.64,14.62,14.64,264577.0
2019-01-16 13:30:00,14.64,14.64,14.62,14.62,58706.0,14.64,14.64,14.62,14.62,58706.0
2019-01-16 13:40:00,14.62,14.64,14.62,14.63,94748.0,14.62,14.64,14.62,14.63,94748.0
2019-01-16 13:50:00,14.63,14.64,14.62,14.63,97563.0,14.63,14.64,14.62,14.63,97563.0
2019-01-16 14:00:00,14.63,14.64,14.62,14.63,166441.0,14.63,14.64,14.62,14.63,166441.0
2019-01-16 14:10:00,14.63,14.63,14.62,14.62,53592.0,14.63,14.63,14.62,14.62,53592.0
2019-01-16 14:20:00,14.62,14.63,14.61,14.62,232439.0,14.62,14.63,14.61,14.62,232439.0
2019-01-16 14:30:00,14.62,14.62,14.61,14.62,76624.0,14.62,14.62,14.61,14.62,76624.0
2019-01-16 14:40:00,14.62,14.63,14.61,14.62,132253.0,14.62,14.63,14.61,14.62,132253.0
2019-01-16 14:50:00,14.63,14.63,14.62,14.63,62183.0,14.63,14.63,14.62,14.63,62183.0
2019-01-16 15:00:00,14.63,14.64,14.62,14.63,101541.0,14.63,14.64,14.62,14.63,101541.0
2019-01-16 15:10:00,14.63,14.64,14.62,14.63,39972.0,14.63,14.64,14.62,14.63,39972.0
2019-01-16 15:20:00,14.63,14.64,14.62,14.63,60762.0,14.63,14.64,14.62,14.63,60762.0
2019-01-16 15:30:00,14.63,14.63,14.62,14.63,60162.0,14.63,14.63,14.62,14.63,60162.0
2019-01-16 15:40:00,14.63,14.63,14.62,14.63,38373.0,14.63,14.63,14.62,14.63,38373.0
2019-01-16 15:50:00,14.63,14.64,14.62,14.64,425706.0,14.63,14.64,14.62,14.64,425706.0
2019-01-17 09:30:00,14.55,14.56,14.53,14.54,1097607.0,14.55,14.56,14.53,14.54,1097607.0
2019-01-17 09:40:00,14.54,14.55,14.52,14.53,342848.0,14.54,14.55,14.52,14.53,342848.0
2019-01-17 09:50:00,14.53,14.54,14.52,14.54,232254.0,14.53,14.54,14.52,14.54,232254.0
2019-01-17 10:00:00,14.54,14.56,14.53,14.54,201295.0,14.54,14.56,14.53,14.54,201295.0
2019-01-17 10:10:00,14.54,14.55,14.51,14.53,285302.0,14.54,14.55,14.51,14.53,285302.0
2019-01-17 10:20:00,14.52,14.56,14.52,14.56,126407.0,14.52,14.56,14.52,14.56,126407.0
2019-01-17 10:30:00,14.55,14.56,14.52,14.53,143864.0,14.55,14.56,14.52,14.53,143864.0
2019-01-17 10:40:00,14.53,14.53,14.51,14.52,110322.0,14.53,14.53,14.51,14.52,110322.0
2019-01-17 10:50:00,14.53,14.54,14.52,14.53,103210.0,14.53,14.54,14.52,14.53,103210.0
2019-01-17 11:00:00,14.53,14.55,14.52,14.54,110273.0,14.53,14.55,14.52,14.54,110273.0
2019-01-17 11:10:00,14.54,14.58,14.53,14.57,177300.0,14.54,14.58,14.53,14.57,177300.0
2019-01-17 11:20:00,14.57,14.57,14.55,14.56,118225.0,14.57,14.57,14.55,14.56,118225.0
2019-01-17 11:30:00,14.55,14.56,14.54,14.56,229876.0,14.55,14.56,14.54,14.56,229876.0
2019-01-17 11:40:00,14.55,14.56,14.54,14.55,307661.0,14.55,14.56,14.54,14.55,307661.0
2019-01-17 11:50:00,14.55,14.55,14.54,14.55,65381.0,14.55,14.55,14.54,14.55,65381.0
2019-01-17 12:00:00,14.55,14.57,14.55,14.56,172161.0,14.55,14.57,14.55,14.56,172161.0
2019-01-17 12:10:00,14.57,14.57,14.55,14.56,107141.0,14.57,14.57,14.55,14.56,107141.0
2019-01-17 12:20:00,14.57,14.57,14.55,14.55,26465.0,14.57,14.57,14.55,14.55,26465.0
2019-01-17 12:30:00,14.55,14.56,14.54,14.55,70896.0,14.55,14.56,14.54,14.55,70896.0
2019-01-17 12:40:00,14.54,14.56,14.54,14.55,102252.0,14.54,14.56,14.54,14.55,102252.0
2019-01-17 12:50:00,14.55,14.57,14.55,14.56,141288.0,14.55,14.57,14.55,14.56,141288.0
2019-01-17 13:00:00,14.56,14.57,14.55,14.57,491858.0,14.56,14.57,14.55,14.57,491858.0
2019-01-17 13:10:00,14.57,14.57,14.56,14.57,7391.0,14.57,14.57,14.56,14.57,7391.0
2019-01-17 13:20:00,14.56,14.56,14.55,14.55,112476.0,14.56,14.56,14.55,14.55,112476.0
2019-01-17 13:30:00,14.56,14.56,14.55,14.55,71991.0,14.56,14.56,14.55,14.55,71991.0
2019-01-17 13:40:00,14.56,14.56,14.55,14.56,54610.0,14.56,14.56,14.55,14.56,54610.0
2019-01-17 13:50:00,14.56,14.56,14.55,14.56,51245.0,14.56,14.56,14.55,14.56,51245.0
2019-01-17 14:00:00,14.56,14.56,14.55,14.55,40003.0,14.56,14.56,14.55,14.55,40003.0
2019-01-17 14:10:00,14.55,14.56,14.54,14.55,200495.0,14.55,14.56,14.54,14.55,200495.0
2019-01-17 14:20:00,14.56,14.57,14.55,14.55,65578.0,14.56,14.57,14.55,14.55,65578.0
2019-01-17 14:30:00,14.55,14.58,14.55,14.57,182439.0,14.55,14.58,14.55,14.57,182439.0
2019-01-17 14:40:00,14.57,14.6,14.56,14.57,291382.0,14.57,14.6,14.56,14.57,291382.0
2019-01-17 14:50:00,14.57,14.58,14.54,14.56,249304.0,14.57,14.58,14.54,14.56,249304.0
2019-01-17 15:00:00,14.56,14.58,14.56,14.57,179481.0,14.56,14.58,14.56,14.57,179481.0
2019-01-17 15:10:00,14.57,14.58,14.57,14.57,26970.0,14.57,14.58,14.57,14.57,26970.0
2019-01-17 15:20:00,14.57,14.58,14.56,14.57,69767.0,14.57,14.58,14.56,14.57,69767.0
2019-01-17 15:30:00,14.57,14.59,14.56,14.58,104927.0,14.57,14.59,14.56,14.58,104927.0
2019-01-17 15:40:00,14.58,14.59,14.57,14.57,114561.0,14.58,14.59,14.57,14.57,114561.0
2019-01-17 15:50:00,14.57,14.58,14.56,14.57,798801.0,14.57,14.58,14.56,14.57,798801.0
2019-01-18 09:30:00,14.45,14.46,14.41,14.44,782848.0,14.45,14.46,14.41,14.44,782848.0
2019-01-18 09:40:00,14.45,14.45,14.42,14.43,120823.0,14.45,14.45,14.42,14.43,120823.0
2019-01-18 09:50:00,14.43,14.46,14.42,14.46,225939.0,14.43,14.46,14.42,14.46,225939.0
2019-01-18 10:00:00,14.46,14.47,14.43,14.45,552053.0,14.46,14.47,14.43,14.45,552053.0
2019-01-18 10:10:00,14.45,14.5,14.44,14.49,278006.0,14.45,14.5,14.44,14.49,278006.0
2019-01-18 10:20:00,14.49,14.49,14.44,14.45,282362.0,14.49,14.49,14.44,14.45,282362.0
2019-01-18 10:30:00,14.45,14.48,14.44,14.46,530314.0,14.45,14.48,14.44,14.46,530314.0
2019-01-18 10:40:00,14.46,14.47,14.45,14.46,162415.0,14.46,14.47,14.45,14.46,162415.0
2019-01-18 10:50:00,14.45,14.48,14.45,14.48,264593.0,14.45,14.48,14.45,14.48,264593.0
2019-01-18 11:00:00,14.47,14.5,14.47,14.48,240391.0,14.47,14.5,14.47,14.48,240391.0
2019-01-18 11:10:00,14.48,14.49,14.46,14.46,326632.0,14.48,14.49,14.46,14.46,326632.0
2019-01-18 11:20:00,14.46,14.47,14.44,14.45,248095.0,14.46,14.47,14.44,14.45,248095.0
2019-01-18 11:30:00,14.46,14.47,14.45,14.47,102620.0,14.46,14.47,14.45,14.47,102620.0
2019-01-18 11:40:00,14.47,14.48,14.46,14.46,147871.0,14.47,14.48,14.46,14.46,147871.0
2019-01-18 11:50:00,14.46,14.47,14.45,14.46,119492.0,14.46,14.47,14.45,14.46,119492.0
2019-01-18 12:00:00,14.46,14.47,14.46,14.47,59595.0,14.46,14.47,14.46,14.47,59595.0
2019-01-18 12:10:00,14.47,14.47,14.46,14.46,73758.0,14.47,14.47,14.46,14.46,73758.0
2019-01-18 12:20:00,14.46,14.47,14.46,14.46,76861.0,14.46,14.47,14.46,14.46,76861.0
2019-01-18 12:30:00,14.46,14.47,14.45,14.45,25264.0,14.46,14.47,14.45,14.45,25264.0
2019-01-18 12:40:00,14.45,14.46,14.44,14.45,28825.0,14.45,14.46,14.44,14.45,28825.0
2019-01-18 12:50:00,14.45,14.45,14.43,14.43,100943.0,14.45,14.45,14.43,14.43,100943.0
2019-01-18 13:00:00,14.44,14.45,14.42,14.44,214566.0,14.44,14.45,14.42,14.44,214566.0
2019-01-18 13:10:00,14.44,14.45,14.43,14.44,138952.0,14.44,14.45,14.43,14.44,138952.0
2019-01-18 13:20:00,14.44,14.44,14.42,14.43,70957.0,14.44,14.44,14.42,14.43,70957.0
2019-01-18 13:30:00,14.43,14.44,14.42,14.43,58244.0,14.43,14.44,14.42,14.43,58244.0
2019-01-18 13:40:00,14.43,14.43,14.42,14.42,72989.0,14.43,14.43,14.42,14.42,72989.0
2019-01-18 13:50:00,14.43,14.43,14.41,14.42,173570.0,14.43,14.43,14.41,14.42,173570.0
2019-01-18 14:00:00,14.41,14.43,14.41,14.42,64749.0,14.41,14.43,14.41,14.42,64749.0
2019-01-18 14:10:00,14.42,14.43,14.42,14.43,28517.0,14.42,14.43,14.42,14.43,28517.0
2019-01-18 14:20:00,14.43,14.43,14.42,14.42,27420.0,14.43,14.43,14.42,14.42,27420.0
2019-01-18 14:30:00,14.43,14.43,14.42,14.43,28348.0,14.43,14.43,14.42,14.43,28348.0
2019-01-18 14:40:00,14.42,14.43,14.42,14.43,42864.0,14.42,14.43,14.42,14.43,42864.0
2019-01-18 14:50:00,14.42,14.43,14.41,14.41,128039.0,14.42,14.43,14.41,14.41,128039.0
2019-01-18 15:00:00,14.42,14.42,14.4,14.41,119998.0,14.42,14.42,14.4,14.41,119998.0
2019-01-18 15:10:00,14.4,14.41,14.39,14.4,712472.0,14.4,14.41,14.39,14.4,712472.0
2019-01-18 15:20:00,14.4,14.41,14.39,14.4,237960.0,14.4,14.41,14.39,14.4,237960.0
2019-01-18 15:30:00,14.4,14.41,14.39,14.39,159184.0,14.4,14.41,14.39,14.39,159184.0
2019-01-18 15:40:00,14.39,14.4,14.38,14.38,355156.0,14.39,14.4,14.38,14.38,355156.0
2019-01-18 15:50:00,14.39,14.39,14.37,14.38,1035949.0,14.39,14.39,14.37,14.38,1035949.0
2019-01-22 09:30:00,14.33,14.35,14.33,14.34,678116.0,14.33,14.35,14.33,14.34,678116.0
2019-01-22 09:40:00,14.33,14.35,14.33,14.33,262832.0,14.33,14.35,14.33,14.33,262832.0
2019-01-22 09:50:00,14.33,14.34,14.31,14.33,491297.0,14.33,14.34,14.31,14.33,491297.0
2019-01-22 10:00:00,14.33,14.34,14.31,14.33,194722.0,14.33,14.34,14.31,14.33,194722.0
2019-01-22 10:10:00,14.32,14.33,14.31,14.33,88479.0,14.32,14.33,14.31,14.33,88479.0
2019-01-22 10:20:00,14.33,14.33,14.3,14.32,509012.0,14.33,14.33,14.3,14.32,509012.0
2019-01-22 10:30:00,14.31,14.34,14.31,14.34,296895.0,14.31,14.34,14.31,14.34,296895.0
2019-01-22 10:40:00,14.34,14.36,14.33,14.36,215290.0,14.34,14.36,14.33,14.36,215290.0
2019-01-22 10:50:00,14.36,14.37,14.34,14.35,460437.0,14.36,14.37,14.34,14.35,460437.0
2019-01-22 11:00:00,14.35,14.37,14.34,14.36,168921.0,14.35,14.37,14.34,14.36,168921.0
2019-01-22 11:10:00,14.36,14.37,14.35,14.36,106360.0,14.36,14.37,14.35,14.36,106360.0
2019-01-22 11:20:00,14.36,14.38,14.35,14.37,185134.0,14.36,14.38,14.35,14.37,185134.0
2019-01-22 11:30:00,14.37,14.37,14.35,14.36,119936.0,14.37,14.37,14.35,14.36,119936.0
2019-01-22 11:40:00,14.36,14.38,14.35,14.37,334666.0,14.36,14.38,14.35,14.37,334666.0
2019-01-22 11:50:00,14.37,14.38,14.36,14.37,67032.0,14.37,14.38,14.36,14.37,67032.0
2019-01-22 12:00:00,14.37,14.38,14.36,14.38,157416.0,14.37,14.38,14.36,14.38,157416.0
2019-01-22 12:10:00,14.37,14.38,14.37,14.38,141621.0,14.37,14.38,14.37,14.38,141621.0
2019-01-22 12:20:00,14.38,14.38,14.37,14.37,115330.0,14.38,14.38,14.37,14.37,115330.0
2019-01-22 12:30:00,14.38,14.38,14.37,14.37,142264.0,14.38,14.38,14.37,14.37,142264.0
2019-01-22 12:40:00,14.38,14.39,14.37,14.38,106353.0,14.38,14.39,14.37,14.38,106353.0
2019-01-22 12:50:00,14.38,14.38,14.37,14.38,42336.0,14.38,14.38,14.37,14.38,42336.0
2019-01-22 13:00:00,14.38,14.4,14.37,14.38,247938.0,14.38,14.4,14.37,14.38,247938.0
2019-01-22 13:10:00,14.38,14.39,14.37,14.38,225976.0,14.38,14.39,14.37,14.38,225976.0
2019-01-22 13:20:00,14.38,14.38,14.36,14.38,93475.0,14.38,14.38,14.36,14.38,93475.0
2019-01-22 13:30:00,14.37,14.38,14.36,14.37,122054.0,14.37,14.38,14.36,14.37,122054.0
2019-01-22 13:40:00,14.37,14.4,14.37,14.39,105578.0,14.37,14.4,14.37,14.39,105578.0
2019-01-22 13:50:00,14.39,14.4,14.38,14.39,114682.0,14.39,14.4,14.38,14.39,114682.0
2019-01-22 14:00:00,14.39,14.4,14.39,14.39,58004.0,14.39,14.4,14.39,14.39,58004.0
2019-01-22 14:10:00,14.4,14.4,14.38,14.39,72312.0,14.4,14.4,14.38,14.39,72312.0
2019-01-22 14:20:00,14.38,14.4,14.38,14.4,133100.0,14.38,14.4,14.38,14.4,133100.0
2019-01-22 14:30:00,14.4,14.4,14.39,14.39,28490.0,14.4,14.4,14.39,14.39,28490.0
2019-01-22 14:40:00,14.4,14.41,14.38,14.38,271166.0,14.4,14.41,14.38,14.38,271166.0
2019-01-22 14:50:00,14.39,14.39,14.38,14.39,58734.0,14.39,14.39,14.38,14.39,58734.0
2019-01-22 15:00:00,14.39,14.39,14.38,14.38,119291.0,14.39,14.39,14.38,14.38,119291.0
2019-01-22 15:10:00,14.38,14.39,14.37,14.37,72363.0,14.38,14.39,14.37,14.37,72363.0
2019-01-22 15:20:00,14.38,14.38,14.37,14.37,43135.0,14.38,14.38,14.37,14.37,43135.0
2019-01-22 15:30:00,14.37,14.38,14.37,14.38,100308.0,14.37,14.38,14.37,14.38,100308.0
2019-01-22 15:40:00,14.38,14.39,14.37,14.37,355952.0,14.38,14.39,14.37,14.37,355952.0
2019-01-22 15:50:00,14.37,14.39,14.37,14.39,531448.0,14.37,14.39,14.37,14.39,531448.0
2019-01-23 09:30:00,14.35,14.36,14.33,14.34,522039.0,14.35,14.36,14.33,14.34,522039.0
2019-01-23 09:40:00,14.34,14.36,14.34,14.34,129134.0,14.34,14.36,14.34,14.34,129134.0
2019-01-23 09:50:00,14.35,14.36,14.34,14.35,206047.0,14.35,14.36,14.34,14.35,206047.0
2019-01-23 10:00:00,14.35,14.36,14.34,14.34,175472.0,14.35,14.36,14.34,14.34,175472.0
2019-01-23 10:10:00,14.34,14.36,14.32,14.35,591149.0,14.34,14.36,14.32,14.35,591149.0
2019-01-23 10:20:00,14.35,14.35,14.34,14.35,175237.0,14.35,14.35,14.34,14.35,175237.0
2019-01-23 10:30:00,14.35,14.36,14.34,14.35,216809.0,14.35,14.36,14.34,14.35,216809.0
2019-01-23 10:40:00,14.35,14.39,14.35,14.38,198319.0,14.35,14.39,14.35,14.38,198319.0
2019-01-23 10:50:00,14.38,14.39,14.36,14.37,193650.0,14.38,14.39,14.36,14.37,193650.0
2019-01-23 11:00:00,14.37,14.38,14.36,14.37,293452.0,14.37,14.38,14.36,14.37,293452.0
2019-01-23 11:10:00,14.37,14.39,14.37,14.39,452580.0,14.37,14.39,14.37,14.39,452580.0
2019-01-23 11:20:00,14.39,14.41,14.39,14.4,109372.0,14.39,14.41,14.39,14.4,109372.0
2019-01-23 11:30:00,14.4,14.41,14.39,14.4,139321.0,14.4,14.41,14.39,14.4,139321.0
2019-01-23 11:40:00,14.41,14.42,14.39,14.41,104133.0,14.41,14.42,14.39,14.41,104133.0
2019-01-23 11:50:00,14.42,14.42,14.4,14.42,132244.0,14.42,14.42,14.4,14.42,132244.0
2019-01-23 12:00:00,14.41,14.43,14.41,14.43,73506.0,14.41,14.43,14.41,14.43,73506.0
2019-01-23 12:10:00,14.43,14.43,14.41,14.41,196412.0,14.43,14.43,14.41,14.41,196412.0
2019-01-23 12:20:00,14.41,14.42,14.41,14.42,121338.0,14.41,14.42,14.41,14.42,121338.0
2019-01-23 12:30:00,14.42,14.42,14.41,14.42,40210.0,14.42,14.42,14.41,14.42,40210.0
2019-01-23 12:40:00,14.42,14.42,14.4,14.41,132895.0,14.42,14.42,14.4,14.41,132895.0
2019-01-23 12:50:00,14.41,14.42,14.4,14.41,131979.0,14.41,14.42,14.4,14.41,131979.0
2019-01-23 13:00:00,14.42,14.42,14.4,14.4,51462.0,14.42,14.42,14.4,14.4,51462.0
2019-01-23 13:10:00,14.41,14.42,14.4,14.41,50102.0,14.41,14.42,14.4,14.41,50102.0
2019-01-23 13:20:00,14.42,14.43,14.41,14.43,33200.0,14.42,14.43,14.41,14.43,33200.0
2019-01-23 13:30:00,14.42,14.43,14.41,14.41,57720.0,14.42,14.43,14.41,14.41,57720.0
2019-01-23 13:40:00,14.41,14.42,14.41,14.42,15518.0,14.41,14.42,14.41,14.42,15518.0
2019-01-23 13:50:00,14.42,14.42,14.4,14.41,91511.0,14.42,14.42,14.4,14.41,91511.0
2019-01-23 14:00:00,14.41,14.42,14.4,14.41,91528.0,14.41,14.42,14.4,14.41,91528.0
2019-01-23 14:10:00,14.41,14.43,14.41,14.43,11470.0,14.41,14.43,14.41,14.43,11470.0
2019-01-23 14:20:00,14.43,14.43,14.41,14.42,30526.0,14.43,14.43,14.41,14.42,30526.0
2019-01-23 14:30:00,14.42,14.42,14.41,14.42,41040.0,14.42,14.42,14.41,14.42,41040.0
2019-01-23 14:40:00,14.42,14.42,14.41,14.42,31305.0,14.42,14.42,14.41,14.42,31305.0
2019-01-23 14:50:00,14.41,14.42,14.41,14.42,14576.0,14.41,14.42,14.41,14.42,14576.0
2019-01-23 15:00:00,14.42,14.42,14.41,14.42,20756.0,14.42,14.42,14.41,14.42,20756.0
2019-01-23 15:10:00,14.41,14.42,14.4,14.41,38409.0,14.41,14.42,14.4,14.41,38409.0
2019-01-23 15:20:00,14.41,14.42,14.4,14.42,74736.0,14.41,14.42,14.4,14.42,74736.0
2019-01-23 15:30:00,14.42,14.42,14.41,14.41,39970.0,14.42,14.42,14.41,14.41,39970.0
2019-01-23 15:40:00,14.41,14.42,14.41,14.41,75396.0,14.41,14.42,14.41,14.41,75396.0
2019-01-23 15:50:00,14.41,14.42,14.41,14.42,375620.0,14.41,14.42,14.41,14.42,375620.0
2019-01-24 09:30:00,14.4,14.42,14.39,14.41,385711.0,14.4,14.42,14.39,14.41,385711.0
2019-01-24 09:40:00,14.41,14.42,14.39,14.41,332256.0,14.41,14.42,14.39,14.41,332256.0
2019-01-24 09:50:00,14.41,14.42,14.4,14.41,185323.0,14.41,14.42,14.4,14.41,185323.0
2019-01-24 10:00:00,14.41,14.42,14.39,14.4,259477.0,14.41,14.42,14.39,14.4,259477.0
2019-01-24 10:10:00,14.41,14.41,14.39,14.4,173245.0,14.41,14.41,14.39,14.4,173245.0
2019-01-24 10:20:00,14.4,14.41,14.39,14.4,92688.0,14.4,14.41,14.39,14.4,92688.0
2019-01-24 10:30:00,14.4,14.41,14.38,14.4,121584.0,14.4,14.41,14.38,14.4,121584.0
2019-01-24 10:40:00,14.39,14.4,14.38,14.38,80612.0,14.39,14.4,14.38,14.38,80612.0
2019-01-24 10:50:00,14.39,14.39,14.38,14.39,26861.0,14.39,14.39,14.38,14.39,26861.0
2019-01-24 11:00:00,14.39,14.39,14.38,14.38,30352.0,14.39,14.39,14.38,14.38,30352.0
2019-01-24 11:10:00,14.39,14.39,14.38,14.38,31421.0,14.39,14.39,14.38,14.38,31421.0
2019-01-24 11:20:00,14.39,14.39,14.37,14.38,20504.0,14.39,14.39,14.37,14.38,20504.0
2019-01-24 11:30:00,14.38,14.38,14.37,14.38,26427.0,14.38,14.38,14.37,14.38,26427.0
2019-01-24 11:40:00,14.38,14.39,14.37,14.39,176271.0,14.38,14.39,14.37,14.39,176271.0
2019-01-24 11:50:00,14.39,14.39,14.36,14.37,77023.0,14.39,14.39,14.36,14.37,77023.0
2019-01-24 12:00:00,14.38,14.39,14.37,14.37,80718.0,14.38,14.39,14.37,14.37,80718.0
2019-01-24 12:10:00,14.38,14.38,14.35,14.35,65178.0,14.38,14.38,14.35,14.35,65178.0
2019-01-24 12:20:00,14.36,14.36,14.35,14.35,48713.0,14.36,14.36,14.35,14.35,48713.0
2019-01-24 12:30:00,14.35,14.36,14.34,14.35,125625.0,14.35,14.36,14.34,14.35,125625.0
2019-01-24 12:40:00,14.35,14.36,14.34,14.36,89357.0,14.35,14.36,14.34,14.36,89357.0
2019-01-24 12:50:00,14.36,14.36,14.35,14.36,92569.0,14.36,14.36,14.35,14.36,92569.0
2019-01-24 13:00:00,14.36,14.37,14.34,14.36,123536.0,14.36,14.37,14.34,14.36,123536.0
2019-01-24 13:10:00,14.36,14.37,14.35,14.37,56602.0,14.36,14.37,14.35,14.37,56602.0
2019-01-24 13:20:00,14.36,14.37,14.35,14.35,29297.0,14.36,14.37,14.35,14.35,29297.0
2019-01-24 13:30:00,14.35,14.36,14.35,14.36,19091.0,14.35,14.36,14.35,14.36,19091.0
2019-01-24 13:40:00,14.36,14.36,14.34,14.35,19184.0,14.36,14.36,14.34,14.35,19184.0
2019-01-24 13:50:00,14.35,14.35,14.33,14.34,58838.0,14.35,14.35,14.33,14.34,58838.0
2019-01-24 14:00:00,14.34,14.35,14.34,14.35,29087.0,14.34,14.35,14.34,14.35,29087.0
2019-01-24 14:10:00,14.35,14.35,14.34,14.34,11183.0,14.35,14.35,14.34,14.34,11183.0
2019-01-24 14:20:00,14.34,14.35,14.34,14.35,24038.0,14.34,14.35,14.34,14.35,24038.0
2019-01-24 14:30:00,14.35,14.35,14.34,14.35,21460.0,14.35,14.35,14.34,14.35,21460.0
2019-01-24 14:40:00,14.35,14.35,14.34,14.35,51977.0,14.35,14.35,14.34,14.35,51977.0
2019-01-24 14:50:00,14.35,14.36,14.34,14.35,69044.0,14.35,14.36,14.34,14.35,69044.0
2019-01-24 15:00:00,14.35,14.36,14.35,14.35,40726.0,14.35,14.36,14.35,14.35,40726.0
2019-01-24 15:10:00,14.35,14.36,14.35,14.35,12009.0,14.35,14.36,14.35,14.35,12009.0
2019-01-24 15:20:00,14.35,14.36,14.35,14.36,14494.0,14.35,14.36,14.35,14.36,14494.0
2019-01-24 15:30:00,14.35,14.37,14.35,14.37,79020.0,14.35,14.37,14.35,14.37,79020.0
2019-01-24 15:40:00,14.36,14.37,14.36,14.36,104440.0,14.36,14.37,14.36,14.36,104440.0
2019-01-24 15:50:00,14.36,14.38,14.36,14.37,264118.0,14.36,14.38,14.36,14.37,264118.0
2019-01-25 09:30:00,14.58,14.62,14.58,14.59,809613.0,14.58,14.62,14.58,14.59,809613.0
2019-01-25 09:40:00,14.58,14.65,14.58,14.62,506504.0,14.58,14.65,14.58,14.62,506504.0
2019-01-25 09:50:00,14.62,14.63,14.62,14.62,148210.0,14.62,14.63,14.62,14.62,148210.0
2019-01-25 10:00:00,14.62,14.64,14.61,14.64,413046.0,14.62,14.64,14.61,14.64,413046.0
2019-01-25 10:10:00,14.64,14.69,14.63,14.69,749478.0,14.64,14.69,14.63,14.69,749478.0
2019-01-25 10:20:00,14.69,14.71,14.67,14.69,458764.0,14.69,14.71,14.67,14.69,458764.0
2019-01-25 10:30:00,14.69,14.7,14.68,14.69,219140.0,14.69,14.7,14.68,14.69,219140.0
2019-01-25 10:40:00,14.69,14.72,14.68,14.71,248615.0,14.69,14.72,14.68,14.71,248615.0
2019-01-25 10:50:00,14.71,14.72,14.69,14.69,258214.0,14.71,14.72,14.69,14.69,258214.0
2019-01-25 11:00:00,14.69,14.71,14.68,14.71,203220.0,14.69,14.71,14.68,14.71,203220.0
2019-01-25 11:10:00,14.71,14.71,14.68,14.69,136190.0,14.71,14.71,14.68,14.69,136190.0
2019-01-25 11:20:00,14.69,14.72,14.68,14.72,223715.0,14.69,14.72,14.68,14.72,223715.0
2019-01-25 11:30:00,14.71,14.72,14.7,14.71,109719.0,14.71,14.72,14.7,14.71,109719.0
2019-01-25 11:40:00,14.7,14.71,14.7,14.71,76990.0,14.7,14.71,14.7,14.71,76990.0
2019-01-25 11:50:00,14.71,14.72,14.7,14.72,195834.0,14.71,14.72,14.7,14.72,195834.0
2019-01-25 12:00:00,14.71,14.72,14.68,14.7,316320.0,14.71,14.72,14.68,14.7,316320.0
2019-01-25 12:10:00,14.7,14.71,14.69,14.71,110025.0,14.7,14.71,14.69,14.71,110025.0
2019-01-25 12:20:00,14.7,14.71,14.7,14.7,75187.0,14.7,14.71,14.7,14.7,75187.0
2019-01-25 12:30:00,14.71,14.71,14.68,14.7,139617.0,14.71,14.71,14.68,14.7,139617.0
2019-01-25 12:40:00,14.7,14.7,14.68,14.69,148178.0,14.7,14.7,14.68,14.69,148178.0
2019-01-25 12:50:00,14.69,14.71,14.69,14.7,72165.0,14.69,14.71,14.69,14.7,72165.0
2019-01-25 13:00:00,14.71,14.71,14.69,14.7,100927.0,14.71,14.71,14.69,14.7,100927.0
2019-01-25 13:10:00,14.7,14.72,14.7,14.71,71393.0,14.7,14.72,14.7,14.71,71393.0
2019-01-25 13:20:00,14.71,14.73,14.71,14.72,153390.0,14.71,14.73,14.71,14.72,153390.0
2019-01-25 13:30:00,14.71,14.73,14.7,14.71,184818.0,14.71,14.73,14.7,14.71,184818.0
2019-01-25 13:40:00,14.71,14.71,14.69,14.7,71363.0,14.71,14.71,14.69,14.7,71363.0
2019-01-25 13:50:00,14.7,14.7,14.69,14.7,35634.0,14.7,14.7,14.69,14.7,35634.0
2019-01-25 14:00:00,14.7,14.71,14.69,14.71,105333.0,14.7,14.71,14.69,14.71,105333.0
2019-01-25 14:10:00,14.71,14.72,14.7,14.71,99603.0,14.71,14.72,14.7,14.71,99603.0
2019-01-25 14:20:00,14.7,14.72,14.7,14.71,70873.0,14.7,14.72,14.7,14.71,70873.0
2019-01-25 14:30:00,14.71,14.76,14.71,14.73,850161.0,14.71,14.76,14.71,14.73,850161.0
2019-01-25 14:40:00,14.73,14.73,14.7,14.72,158609.0,14.73,14.73,14.7,14.72,158609.0
2019-01-25 14:50:00,14.72,14.73,14.71,14.73,125058.0,14.72,14.73,14.71,14.73,125058.0
2019-01-25 15:00:00,14.73,14.73,14.71,14.71,219907.0,14.73,14.73,14.71,14.71,219907.0
2019-01-25 15:10:00,14.72,14.74,14.71,14.74,370416.0,14.72,14.74,14.71,14.74,370416.0
2019-01-25 15:20:00,14.73,14.74,14.73,14.74,250558.0,14.73,14.74,14.73,14.74,250558.0
2019-01-25 15:30:00,14.74,14.74,14.72,14.73,308589.0,14.74,14.74,14.72,14.73,308589.0
2019-01-25 15:40:00,14.74,14.74,14.73,14.74,172822.0,14.74,14.74,14.73,14.74,172822.0
2019-01-25 15:50:00,14.74,14.76,14.73,14.76,1223196.0,14.74,14.76,14.73,14.76,1223196.0
2019-01-28 09:30:00,14.66,14.68,14.64,14.67,553034.0,14.66,14.68,14.64,14.67,553034.0
2019-01-28 09:40:00,14.68,14.71,14.67,14.68,964525.0,14.68,14.71,14.67,14.68,964525.0
2019-01-28 09:50:00,14.68,14.73,14.67,14.73,518091.0,14.68,14.73,14.67,14.73,518091.0
2019-01-28 10:00:00,14.73,14.75,14.72,14.75,130976.0,14.73,14.75,14.72,14.75,130976.0
2019-01-28 10:10:00,14.74,14.76,14.72,14.74,278834.0,14.74,14.76,14.72,14.74,278834.0
2019-01-28 10:20:00,14.73,14.75,14.72,14.73,584122.0,14.73,14.75,14.72,14.73,584122.0
2019-01-28 10:30:00,14.72,14.75,14.72,14.74,130413.0,14.72,14.75,14.72,14.74,130413.0
2019-01-28 10:40:00,14.74,14.75,14.72,14.73,177261.0,14.74,14.75,14.72,14.73,177261.0
2019-01-28 10:50:00,14.74,14.75,14.73,14.75,120809.0,14.74,14.75,14.73,14.75,120809.0
2019-01-28 11:00:00,14.75,14.76,14.74,14.75,150367.0,14.75,14.76,14.74,14.75,150367.0
2019-01-28 11:10:00,14.75,14.78,14.74,14.78,211986.0,14.75,14.78,14.74,14.78,211986.0
2019-01-28 11:20:00,14.77,14.77,14.76,14.77,105336.0,14.77,14.77,14.76,14.77,105336.0
2019-01-28 11:30:00,14.76,14.78,14.75,14.78,204115.0,14.76,14.78,14.75,14.78,204115.0
2019-01-28 11:40:00,14.78,14.79,14.76,14.78,116187.0,14.78,14.79,14.76,14.78,116187.0
2019-01-28 11:50:00,14.78,14.78,14.76,14.78,205216.0,14.78,14.78,14.76,14.78,205216.0
2019-01-28 12:00:00,14.78,14.79,14.76,14.79,185270.0,14.78,14.79,14.76,14.79,185270.0
2019-01-28 12:10:00,14.79,14.79,14.77,14.78,99616.0,14.79,14.79,14.77,14.78,99616.0
2019-01-28 12:20:00,14.78,14.79,14.77,14.78,84582.0,14.78,14.79,14.77,14.78,84582.0
2019-01-28 12:30:00,14.78,14.78,14.77,14.78,89770.0,14.78,14.78,14.77,14.78,89770.0
2019-01-28 12:40:00,14.78,14.79,14.77,14.79,54046.0,14.78,14.79,14.77,14.79,54046.0
2019-01-28 12:50:00,14.79,14.79,14.78,14.78,38360.0,14.79,14.79,14.78,14.78,38360.0
2019-01-28 13:00:00,14.78,14.8,14.78,14.79,201438.0,14.78,14.8,14.78,14.79,201438.0
2019-01-28 13:10:00,14.79,14.79,14.78,14.79,147628.0,14.79,14.79,14.78,14.79,147628.0
2019-01-28 13:20:00,14.78,14.8,14.78,14.79,215144.0,14.78,14.8,14.78,14.79,215144.0
2019-01-28 13:30:00,14.79,14.8,14.78,14.79,65462.0,14.79,14.8,14.78,14.79,65462.0
2019-01-28 13:40:00,14.79,14.79,14.77,14.78,105183.0,14.79,14.79,14.77,14.78,105183.0
2019-01-28 13:50:00,14.78,14.79,14.77,14.78,78950.0,14.78,14.79,14.77,14.78,78950.0
2019-01-28 14:00:00,14.78,14.79,14.77,14.79,46323.0,14.78,14.79,14.77,14.79,46323.0
2019-01-28 14:10:00,14.79,14.79,14.77,14.78,76557.0,14.79,14.79,14.77,14.78,76557.0
2019-01-28 14:20:00,14.78,14.78,14.77,14.78,24965.0,14.78,14.78,14.77,14.78,24965.0
2019-01-28 14:30:00,14.78,14.78,14.77,14.78,60051.0,14.78,14.78,14.77,14.78,60051.0
2019-01-28 14:40:00,14.78,14.79,14.77,14.78,150938.0,14.78,14.79,14.77,14.78,150938.0
2019-01-28 14:50:00,14.78,14.79,14.77,14.78,116064.0,14.78,14.79,14.77,14.78,116064.0
2019-01-28 15:00:00,14.78,14.78,14.77,14.78,23428.0,14.78,14.78,14.77,14.78,23428.0
2019-01-28 15:10:00,14.78,14.79,14.77,14.79,66592.0,14.78,14.79,14.77,14.79,66592.0
2019-01-28 15:20:00,14.79,14.79,14.77,14.79,311194.0,14.79,14.79,14.77,14.79,311194.0
2019-01-28 15:30:00,14.79,14.79,14.78,14.79,85875.0,14.79,14.79,14.78,14.79,85875.0
2019-01-28 15:40:00,14.79,14.79,14.78,14.78,134790.0,14.79,14.79,14.78,14.78,134790.0
2019-01-28 15:50:00,14.79,14.8,14.78,14.79,647205.0,14.79,14.8,14.78,14.79,647205.0
2019-01-29 09:30:00,14.88,14.9,14.86,14.88,393554.0,14.88,14.9,14.86,14.88,393554.0
2019-01-29 09:40:00,14.87,14.88,14.83,14.85,346390.0,14.87,14.88,14.83,14.85,346390.0
2019-01-29 09:50:00,14.85,14.86,14.84,14.86,58820.0,14.85,14.86,14.84,14.86,58820.0
2019-01-29 10:00:00,14.86,14.9,14.85,14.89,310756.0,14.86,14.9,14.85,14.89,310756.0
2019-01-29 10:10:00,14.89,14.89,14.86,14.87,284354.0,14.89,14.89,14.86,14.87,284354.0
2019-01-29 10:20:00,14.87,14.91,14.87,14.91,311160.0,14.87,14.91,14.87,14.91,311160.0
2019-01-29 10:30:00,14.91,14.91,14.89,14.9,207554.0,14.91,14.91,14.89,14.9,207554.0
2019-01-29 10:40:00,14.9,14.91,14.89,14.89,134198.0,14.9,14.91,14.89,14.89,134198.0
2019-01-29 10:50:00,14.9,14.9,14.88,14.89,334099.0,14.9,14.9,14.88,14.89,334099.0
2019-01-29 11:00:00,14.89,14.89,14.87,14.88,130793.0,14.89,14.89,14.87,14.88,130793.0
2019-01-29 11:10:00,14.88,14.88,14.86,14.87,108339.0,14.88,14.88,14.86,14.87,108339.0
2019-01-29 11:20:00,14.87,14.88,14.85,14.87,425507.0,14.87,14.88,14.85,14.87,425507.0
2019-01-29 11:30:00,14.88,14.89,14.87,14.87,110638.0,14.88,14.89,14.87,14.87,110638.0
2019-01-29 11:40:00,14.88,14.89,14.87,14.89,76604.0,14.88,14.89,14.87,14.89,76604.0
2019-01-29 11:50:00,14.88,14.88,14.87,14.87,39371.0,14.88,14.88,14.87,14.87,39371.0
2019-01-29 12:00:00,14.87,14.89,14.87,14.88,174308.0,14.87,14.89,14.87,14.88,174308.0
2019-01-29 12:10:00,14.87,14.88,14.86,14.87,69530.0,14.87,14.88,14.86,14.87,69530.0
2019-01-29 12:20:00,14.87,14.87,14.85,14.85,104110.0,14.87,14.87,14.85,14.85,104110.0
2019-01-29 12:30:00,14.86,14.87,14.85,14.86,29573.0,14.86,14.87,14.85,14.86,29573.0
2019-01-29 12:40:00,14.85,14.86,14.85,14.86,24463.0,14.85,14.86,14.85,14.86,24463.0
2019-01-29 12:50:00,14.86,14.87,14.85,14.87,162047.0,14.86,14.87,14.85,14.87,162047.0
2019-01-29 13:00:00,14.87,14.87,14.84,14.85,295681.0,14.87,14.87,14.84,14.85,295681.0
2019-01-29 13:10:00,14.85,14.87,14.85,14.85,114333.0,14.85,14.87,14.85,14.85,114333.0
2019-01-29 13:20:00,14.85,14.87,14.85,14.87,154562.0,14.85,14.87,14.85,14.87,154562.0
2019-01-29 13:30:00,14.87,14.87,14.86,14.87,19630.0,14.87,14.87,14.86,14.87,19630.0
2019-01-29 13:40:00,14.87,14.87,14.86,14.87,13400.0,14.87,14.87,14.86,14.87,13400.0
2019-01-29 13:50:00,14.87,14.87,14.86,14.87,92687.0,14.87,14.87,14.86,14.87,92687.0
2019-01-29 14:00:00,14.87,14.88,14.86,14.87,122853.0,14.87,14.88,14.86,14.87,122853.0
2019-01-29 14:10:00,14.88,14.88,14.87,14.88,59189.0,14.88,14.88,14.87,14.88,59189.0
2019-01-29 14:20:00,14.88,14.88,14.87,14.88,47828.0,14.88,14.88,14.87,14.88,47828.0
2019-01-29 14:30:00,14.88,14.89,14.87,14.88,108227.0,14.88,14.89,14.87,14.88,108227.0
2019-01-29 14:40:00,14.88,14.89,14.86,14.86,170889.0,14.88,14.89,14.86,14.86,170889.0
2019-01-29 14:50:00,14.86,14.87,14.86,14.86,39250.0,14.86,14.87,14.86,14.86,39250.0
2019-01-29 15:00:00,14.86,14.88,14.86,14.87,145959.0,14.86,14.88,14.86,14.87,145959.0
2019-01-29 15:10:00,14.87,14.87,14.86,14.87,49157.0,14.87,14.87,14.86,14.87,49157.0
2019-01-29 15:20:00,14.87,14.87,14.86,14.87,64569.0,14.87,14.87,14.86,14.87,64569.0
2019-01-29 15:30:00,14.87,14.87,14.86,14.87,56899.0,14.87,14.87,14.86,14.87,56899.0
2019-01-29 15:40:00,14.87,14.87,14.86,14.87,99367.0,14.87,14.87,14.86,14.87,99367.0
2019-01-29 15:50:00,14.87,14.87,14.86,14.87,403663.0,14.87,14.87,14.86,14.87,403663.0
2019-01-30 09:30:00,14.92,14.93,14.91,14.92,299725.0,14.92,14.93,14.91,14.92,299725.0
2019-01-30 09:40:00,14.91,14.94,14.91,14.92,222158.0,14.91,14.94,14.91,14.92,222158.0
2019-01-30 09:50:00,14.93,14.94,14.92,14.93,212736.0,14.93,14.94,14.92,14.93,212736.0
2019-01-30 10:00:00,14.92,14.93,14.9,14.91,174460.0,14.92,14.93,14.9,14.91,174460.0
2019-01-30 10:10:00,14.92,14.93,14.9,14.91,158260.0,14.92,14.93,14.9,14.91,158260.0
2019-01-30 10:20:00,14.91,14.92,14.89,14.91,107951.0,14.91,14.92,14.89,14.91,107951.0
2019-01-30 10:30:00,14.92,14.95,14.92,14.94,149984.0,14.92,14.95,14.92,14.94,149984.0
2019-01-30 10:40:00,14.94,14.96,14.94,14.95,160151.0,14.94,14.96,14.94,14.95,160151.0
2019-01-30 10:50:00,14.96,14.97,14.95,14.96,219573.0,14.96,14.97,14.95,14.96,219573.0
2019-01-30 11:00:00,14.96,14.97,14.95,14.96,173821.0,14.96,14.97,14.95,14.96,173821.0
2019-01-30 11:10:00,14.96,14.97,14.95,14.96,136998.0,14.96,14.97,14.95,14.96,136998.0
2019-01-30 11:20:00,14.96,14.97,14.94,14.95,159685.0,14.96,14.97,14.94,14.95,159685.0
2019-01-30 11:30:00,14.96,14.96,14.94,14.95,123386.0,14.96,14.96,14.94,14.95,123386.0
2019-01-30 11:40:00,14.96,14.96,14.94,14.94,119256.0,14.96,14.96,14.94,14.94,119256.0
2019-01-30 11:50:00,14.94,14.95,14.93,14.94,141299.0,14.94,14.95,14.93,14.94,141299.0
2019-01-30 12:00:00,14.95,14.95,14.93,14.94,67932.0,14.95,14.95,14.93,14.94,67932.0
2019-01-30 12:10:00,14.93,14.95,14.93,14.94,128280.0,14.93,14.95,14.93,14.94,128280.0
2019-01-30 12:20:00,14.93,14.94,14.93,14.93,33698.0,14.93,14.94,14.93,14.93,33698.0
2019-01-30 12:30:00,14.93,14.94,14.93,14.94,16606.0,14.93,14.94,14.93,14.94,16606.0
2019-01-30 12:40:00,14.93,14.95,14.93,14.95,68688.0,14.93,14.95,14.93,14.95,68688.0
2019-01-30 12:50:00,14.95,14.95,14.94,14.94,19418.0,14.95,14.95,14.94,14.94,19418.0
2019-01-30 13:00:00,14.95,14.95,14.94,14.95,53687.0,14.95,14.95,14.94,14.95,53687.0
2019-01-30 13:10:00,14.95,14.96,14.93,14.94,237771.0,14.95,14.96,14.93,14.94,237771.0
2019-01-30 13:20:00,14.94,14.94,14.93,14.94,105567.0,14.94,14.94,14.93,14.94,105567.0
2019-01-30 13:30:00,14.93,14.94,14.92,14.93,90769.0,14.93,14.94,14.92,14.93,90769.0
2019-01-30 13:40:00,14.93,14.93,14.89,14.89,107545.0,14.93,14.93,14.89,14.89,107545.0
2019-01-30 13:50:00,14.9,14.91,14.88,14.9,98790.0,14.9,14.91,14.88,14.9,98790.0
2019-01-30 14:00:00,14.89,15.04,14.89,15.01,1635711.0,14.89,15.04,14.89,15.01,1635711.0
2019-01-30 14:10:00,15.01,15.02,14.99,15.0,1695693.0,15.01,15.02,14.99,15.0,1695693.0
2019-01-30 14:20:00,15.0,15.03,14.98,15.02,250038.0,15.0,15.03,14.98,15.02,250038.0
2019-01-30 14:30:00,15.02,15.07,15.02,15.07,772902.0,15.02,15.07,15.02,15.07,772902.0
2019-01-30 14:40:00,15.07,15.12,15.05,15.08,515539.0,15.07,15.12,15.05,15.08,515539.0
2019-01-30 14:50:00,15.08,15.09,15.04,15.05,299453.0,15.08,15.09,15.04,15.05,299453.0
2019-01-30 15:00:00,15.05,15.09,15.05,15.08,1531284.0,15.05,15.09,15.05,15.08,1531284.0
2019-01-30 15:10:00,15.08,15.08,15.02,15.04,472615.0,15.08,15.08,15.02,15.04,472615.0
2019-01-30 15:20:00,15.04,15.07,15.04,15.06,548671.0,15.04,15.07,15.04,15.06,548671.0
2019-01-30 15:30:00,15.06,15.07,15.05,15.07,178202.0,15.06,15.07,15.05,15.07,178202.0
2019-01-30 15:40:00,15.06,15.08,15.05,15.06,234951.0,15.06,15.08,15.05,15.06,234951.0
2019-01-30 15:50:00,15.06,15.06,15.05,15.06,426923.0,15.06,15.06,15.05,15.06,426923.0
2019-01-31 09:30:00,15.17,15.18,15.16,15.17,605212.0,15.17,15.18,15.16,15.17,605212.0
2019-01-31 09:40:00,15.16,15.17,15.13,15.14,485389.0,15.16,15.17,15.13,15.14,485389.0
2019-01-31 09:50:00,15.13,15.17,15.13,15.15,498900.0,15.13,15.17,15.13,15.15,498900.0
2019-01-31 10:00:00,15.15,15.17,15.14,15.15,288185.0,15.15,15.17,15.14,15.15,288185.0
2019-01-31 10:10:00,15.15,15.18,15.15,15.18,132437.0,15.15,15.18,15.15,15.18,132437.0
2019-01-31 10:20:00,15.17,15.19,15.17,15.18,148193.0,15.17,15.19,15.17,15.18,148193.0
2019-01-31 10:30:00,15.18,15.19,15.17,15.17,251481.0,15.18,15.19,15.17,15.17,251481.0
2019-01-31 10:40:00,15.17,15.19,15.17,15.18,179091.0,15.17,15.19,15.17,15.18,179091.0
2019-01-31 10:50:00,15.18,15.18,15.14,15.15,339759.0,15.18,15.18,15.14,15.15,339759.0
2019-01-31 11:00:00,15.14,15.16,15.11,15.12,501757.0,15.14,15.16,15.11,15.12,501757.0
2019-01-31 11:10:00,15.12,15.12,15.07,15.07,307386.0,15.12,15.12,15.07,15.07,307386.0
2019-01-31 11:20:00,15.07,15.09,15.05,15.08,140946.0,15.07,15.09,15.05,15.08,140946.0
2019-01-31 11:30:00,15.08,15.09,15.06,15.07,137740.0,15.08,15.09,15.06,15.07,137740.0
2019-01-31 11:40:00,15.08,15.08,15.05,15.08,157281.0,15.08,15.08,15.05,15.08,157281.0
2019-01-31 11:50:00,15.08,15.08,15.06,15.08,111313.0,15.08,15.08,15.06,15.08,111313.0
2019-01-31 12:00:00,15.08,15.09,15.06,15.08,138577.0,15.08,15.09,15.06,15.08,138577.0
2019-01-31 12:10:00,15.08,15.08,15.05,15.05,229118.0,15.08,15.08,15.05,15.05,229118.0
2019-01-31 12:20:00,15.05,15.07,15.04,15.07,174225.0,15.05,15.07,15.04,15.07,174225.0
2019-01-31 12:30:00,15.06,15.08,15.06,15.06,75513.0,15.06,15.08,15.06,15.06,75513.0
2019-01-31 12:40:00,15.06,15.08,15.06,15.07,39000.0,15.06,15.08,15.06,15.07,39000.0
2019-01-31 12:50:00,15.07,15.08,15.07,15.08,38256.0,15.07,15.08,15.07,15.08,38256.0
2019-01-31 13:00:00,15.08,15.08,15.07,15.08,40114.0,15.08,15.08,15.07,15.08,40114.0
2019-01-31 13:10:00,15.08,15.09,15.06,15.07,95094.0,15.08,15.09,15.06,15.07,95094.0
2019-01-31 13:20:00,15.06,15.09,15.06,15.07,291544.0,15.06,15.09,15.06,15.07,291544.0
2019-01-31 13:30:00,15.07,15.07,15.03,15.04,213363.0,15.07,15.07,15.03,15.04,213363.0
2019-01-31 13:40:00,15.05,15.06,15.04,15.06,342504.0,15.05,15.06,15.04,15.06,342504.0
2019-01-31 13:50:00,15.06,15.06,15.05,15.06,55657.0,15.06,15.06,15.05,15.06,55657.0
2019-01-31 14:00:00,15.05,15.05,15.03,15.04,127462.0,15.05,15.05,15.03,15.04,127462.0
2019-01-31 14:10:00,15.04,15.05,15.04,15.04,63357.0,15.04,15.05,15.04,15.04,63357.0
2019-01-31 14:20:00,15.04,15.06,15.04,15.06,36606.0,15.04,15.06,15.04,15.06,36606.0
2019-01-31 14:30:00,15.06,15.07,15.05,15.06,65025.0,15.06,15.07,15.05,15.06,65025.0
2019-01-31 14:40:00,15.06,15.07,15.05,15.05,44645.0,15.06,15.07,15.05,15.05,44645.0
2019-01-31 14:50:00,15.06,15.07,15.04,15.07,121328.0,15.06,15.07,15.04,15.07,121328.0
2019-01-31 15:00:00,15.07,15.08,15.06,15.07,92138.0,15.07,15.08,15.06,15.07,92138.0
2019-01-31 15:10:00,15.07,15.08,15.06,15.07,73361.0,15.07,15.08,15.06,15.07,73361.0
2019-01-31 15:20:00,15.07,15.08,15.06,15.07,57310.0,15.07,15.08,15.06,15.07,57310.0
2019-01-31 15:30:00,15.07,15.08,15.06,15.08,167718.0,15.07,15.08,15.06,15.08,167718.0
2019-01-31 15:40:00,15.07,15.08,15.06,15.06,472360.0,15.07,15.08,15.06,15.06,472360.0
2019-01-31 15:50:00,15.06,15.08,15.06,15.07,543385.0,15.06,15.08,15.06,15.07,543385.0
2019-02-01 09:30:00,15.05,15.08,15.04,15.06,326319.0,15.05,15.08,15.04,15.06,326319.0
2019-02-01 09:40:00,15.06,15.06,15.03,15.04,194085.0,15.06,15.06,15.03,15.04,194085.0
2019-02-01 09:50:00,15.04,15.05,15.04,15.04,84739.0,15.04,15.05,15.04,15.04,84739.0
2019-02-01 10:00:00,15.03,15.05,14.95,14.99,1138928.0,15.03,15.05,14.95,14.99,1138928.0
2019-02-01 10:10:00,14.98,15.0,14.98,15.0,173370.0,14.98,15.0,14.98,15.0,173370.0
2019-02-01 10:20:00,14.99,15.0,14.98,14.99,410631.0,14.99,15.0,14.98,14.99,410631.0
2019-02-01 10:30:00,14.98,15.0,14.97,14.98,206396.0,14.98,15.0,14.97,14.98,206396.0
2019-02-01 10:40:00,14.99,15.0,14.97,15.0,219686.0,14.99,15.0,14.97,15.0,219686.0
2019-02-01 10:50:00,15.0,15.0,14.98,14.99,156755.0,15.0,15.0,14.98,14.99,156755.0
2019-02-01 11:00:00,15.0,15.0,14.98,14.99,55671.0,15.0,15.0,14.98,14.99,55671.0
2019-02-01 11:10:00,15.0,15.0,14.99,15.0,136850.0,15.0,15.0,14.99,15.0,136850.0
2019-02-01 11:20:00,15.0,15.01,14.99,14.99,119604.0,15.0,15.01,14.99,14.99,119604.0
2019-02-01 11:30:00,14.99,15.0,14.98,14.99,47336.0,14.99,15.0,14.98,14.99,47336.0
2019-02-01 11:40:00,14.98,14.99,14.96,14.96,89889.0,14.98,14.99,14.96,14.96,89889.0
2019-02-01 11:50:00,14.97,14.97,14.94,14.96,269320.0,14.97,14.97,14.94,14.96,269320.0
2019-02-01 12:00:00,14.96,14.97,14.95,14.95,114654.0,14.96,14.97,14.95,14.95,114654.0
2019-02-01 12:10:00,14.96,14.96,14.92,14.94,153601.0,14.96,14.96,14.92,14.94,153601.0
2019-02-01 12:20:00,14.93,14.95,14.93,14.95,60023.0,14.93,14.95,14.93,14.95,60023.0
2019-02-01 12:30:00,14.95,14.96,14.94,14.95,59003.0,14.95,14.96,14.94,14.95,59003.0
2019-02-01 12:40:00,14.96,14.97,14.95,14.96,61991.0,14.96,14.97,14.95,14.96,61991.0
2019-02-01 12:50:00,14.96,14.96,14.94,14.95,71096.0,14.96,14.96,14.94,14.95,71096.0
2019-02-01 13:00:00,14.95,14.96,14.93,14.94,137329.0,14.95,14.96,14.93,14.94,137329.0
2019-02-01 13:10:00,14.94,14.95,14.93,14.94,137052.0,14.94,14.95,14.93,14.94,137052.0
2019-02-01 13:20:00,14.94,14.95,14.92,14.94,354435.0,14.94,14.95,14.92,14.94,354435.0
2019-02-01 13:30:00,14.93,14.95,14.93,14.93,92799.0,14.93,14.95,14.93,14.93,92799.0
2019-02-01 13:40:00,14.93,14.95,14.93,14.94,93389.0,14.93,14.95,14.93,14.94,93389.0
2019-02-01 13:50:00,14.94,14.95,14.93,14.94,59811.0,14.94,14.95,14.93,14.94,59811.0
2019-02-01 14:00:00,14.93,14.94,14.92,14.92,92392.0,14.93,14.94,14.92,14.92,92392.0
2019-02-01 14:10:00,14.92,14.93,14.91,14.93,93322.0,14.92,14.93,14.91,14.93,93322.0
2019-02-01 14:20:00,14.92,14.93,14.91,14.93,39886.0,14.92,14.93,14.91,14.93,39886.0
2019-02-01 14:30:00,14.92,14.93,14.92,14.93,30805.0,14.92,14.93,14.92,14.93,30805.0
2019-02-01 14:40:00,14.93,14.93,14.92,14.93,29643.0,14.93,14.93,14.92,14.93,29643.0
2019-02-01 14:50:00,14.92,14.93,14.92,14.92,49179.0,14.92,14.93,14.92,14.92,49179.0
2019-02-01 15:00:00,14.93,14.93,14.92,14.93,35335.0,14.93,14.93,14.92,14.93,35335.0
2019-02-01 15:10:00,14.92,14.93,14.92,14.93,41088.0,14.92,14.93,14.92,14.93,41088.0
2019-02-01 15:20:00,14.92,14.94,14.92,14.93,166529.0,14.92,14.94,14.92,14.93,166529.0
2019-02-01 15:30:00,14.93,14.95,14.93,14.94,125095.0,14.93,14.95,14.93,14.94,125095.0
2019-02-01 15:40:00,14.94,14.94,14.93,14.94,142684.0,14.94,14.94,14.93,14.94,142684.0
2019-02-01 15:50:00,14.94,14.94,14.93,14.94,359231.0,14.94,14.94,14.93,14.94,359231.0
2019-02-04 09:30:00,14.83,14.86,14.82,14.85,582537.0,14.83,14.86,14.82,14.85,582537.0
2019-02-04 09:40:00,14.85,14.86,14.84,14.85,333722.0,14.85,14.86,14.84,14.85,333722.0
2019-02-04 09:50:00,14.84,14.85,14.83,14.84,263559.0,14.84,14.85,14.83,14.84,263559.0
2019-02-04 10:00:00,14.83,14.86,14.83,14.86,459986.0,14.83,14.86,14.83,14.86,459986.0
2019-02-04 10:10:00,14.86,14.87,14.85,14.86,248381.0,14.86,14.87,14.85,14.86,248381.0
2019-02-04 10:20:00,14.85,14.88,14.85,14.86,285524.0,14.85,14.88,14.85,14.86,285524.0
2019-02-04 10:30:00,14.87,14.9,14.86,14.89,302090.0,14.87,14.9,14.86,14.89,302090.0
2019-02-04 10:40:00,14.9,14.92,14.89,14.91,296045.0,14.9,14.92,14.89,14.91,296045.0
2019-02-04 10:50:00,14.91,14.93,14.9,14.92,175544.0,14.91,14.93,14.9,14.92,175544.0
2019-02-04 11:00:00,14.92,14.92,14.89,14.91,200528.0,14.92,14.92,14.89,14.91,200528.0
2019-02-04 11:10:00,14.91,14.93,14.91,14.93,48090.0,14.91,14.93,14.91,14.93,48090.0
2019-02-04 11:20:00,14.93,14.93,14.91,14.92,82533.0,14.93,14.93,14.91,14.92,82533.0
2019-02-04 11:30:00,14.92,14.92,14.9,14.91,127074.0,14.92,14.92,14.9,14.91,127074.0
2019-02-04 11:40:00,14.91,14.92,14.9,14.91,56754.0,14.91,14.92,14.9,14.91,56754.0
2019-02-04 11:50:00,14.91,14.92,14.9,14.92,29841.0,14.91,14.92,14.9,14.92,29841.0
2019-02-04 12:00:00,14.91,14.92,14.9,14.92,71042.0,14.91,14.92,14.9,14.92,71042.0
2019-02-04 12:10:00,14.91,14.91,14.88,14.9,75744.0,14.91,14.91,14.88,14.9,75744.0
2019-02-04 12:20:00,14.9,14.9,14.89,14.9,41339.0,14.9,14.9,14.89,14.9,41339.0
2019-02-04 12:30:00,14.9,14.91,14.89,14.9,84202.0,14.9,14.91,14.89,14.9,84202.0
2019-02-04 12:40:00,14.89,14.91,14.88,14.91,107964.0,14.89,14.91,14.88,14.91,107964.0
2019-02-04 12:50:00,14.91,14.91,14.9,14.9,35790.0,14.91,14.91,14.9,14.9,35790.0
2019-02-04 13:00:00,14.91,14.91,14.9,14.9,93303.0,14.91,14.91,14.9,14.9,93303.0
2019-02-04 13:10:00,14.91,14.91,14.89,14.9,66889.0,14.91,14.91,14.89,14.9,66889.0
2019-02-04 13:20:00,14.91,14.91,14.89,14.9,161139.0,14.91,14.91,14.89,14.9,161139.0
2019-02-04 13:30:00,14.89,14.9,14.88,14.89,123280.0,14.89,14.9,14.88,14.89,123280.0
2019-02-04 13:40:00,14.89,14.89,14.87,14.89,74645.0,14.89,14.89,14.87,14.89,74645.0
2019-02-04 13:50:00,14.88,14.89,14.88,14.89,10642.0,14.88,14.89,14.88,14.89,10642.0
2019-02-04 14:00:00,14.89,14.9,14.88,14.89,107960.0,14.89,14.9,14.88,14.89,107960.0
2019-02-04 14:10:00,14.89,14.9,14.88,14.89,91004.0,14.89,14.9,14.88,14.89,91004.0
2019-02-04 14:20:00,14.88,14.89,14.88,14.89,8733.0,14.88,14.89,14.88,14.89,8733.0
2019-02-04 14:30:00,14.89,14.89,14.88,14.89,275243.0,14.89,14.89,14.88,14.89,275243.0
2019-02-04 14:40:00,14.89,14.89,14.88,14.89,88313.0,14.89,14.89,14.88,14.89,88313.0
2019-02-04 14:50:00,14.89,14.89,14.88,14.89,60405.0,14.89,14.89,14.88,14.89,60405.0
2019-02-04 15:00:00,14.89,14.89,14.88,14.89,21431.0,14.89,14.89,14.88,14.89,21431.0
2019-02-04 15:10:00,14.89,14.89,14.88,14.89,110081.0,14.89,14.89,14.88,14.89,110081.0
2019-02-04 15:20:00,14.89,14.89,14.88,14.88,29494.0,14.89,14.89,14.88,14.88,29494.0
2019-02-04 15:30:00,14.88,14.89,14.88,14.89,48051.0,14.88,14.89,14.88,14.89,48051.0
2019-02-04 15:40:00,14.89,14.89,14.88,14.89,70129.0,14.89,14.89,14.88,14.89,70129.0
2019-02-04 15:50:00,14.89,14.89,14.88,14.89,208230.0,14.89,14.89,14.88,14.89,208230.0
2019-02-05 09:30:00,14.91,14.93,14.9,14.92,257855.0,14.91,14.93,14.9,14.92,257855.0
2019-02-05 09:40:00,14.91,14.92,14.89,14.91,152257.0,14.91,14.92,14.89,14.91,152257.0
2019-02-05 09:50:00,14.9,14.91,14.86,14.87,411973.0,14.9,14.91,14.86,14.87,411973.0
2019-02-05 10:00:00,14.87,14.89,14.85,14.87,261923.0,14.87,14.89,14.85,14.87,261923.0
2019-02-05 10:10:00,14.87,14.89,14.86,14.88,218117.0,14.87,14.89,14.86,14.88,218117.0
2019-02-05 10:20:00,14.88,14.89,14.87,14.87,129512.0,14.88,14.89,14.87,14.87,129512.0
2019-02-05 10:30:00,14.87,14.89,14.86,14.88,139203.0,14.87,14.89,14.86,14.88,139203.0
2019-02-05 10:40:00,14.87,14.89,14.86,14.88,48787.0,14.87,14.89,14.86,14.88,48787.0
2019-02-05 10:50:00,14.89,14.9,14.88,14.88,51227.0,14.89,14.9,14.88,14.88,51227.0
2019-02-05 11:00:00,14.88,14.9,14.87,14.88,88845.0,14.88,14.9,14.87,14.88,88845.0
2019-02-05 11:10:00,14.88,14.89,14.86,14.88,61668.0,14.88,14.89,14.86,14.88,61668.0
2019-02-05 11:20:00,14.88,14.89,14.86,14.87,86557.0,14.88,14.89,14.86,14.87,86557.0
2019-02-05 11:30:00,14.87,14.89,14.86,14.87,151204.0,14.87,14.89,14.86,14.87,151204.0
2019-02-05 11:40:00,14.88,14.88,14.86,14.87,71806.0,14.88,14.88,14.86,14.87,71806.0
2019-02-05 11:50:00,14.86,14.87,14.84,14.84,274753.0,14.86,14.87,14.84,14.84,274753.0
2019-02-05 12:00:00,14.84,14.86,14.83,14.86,109539.0,14.84,14.86,14.83,14.86,109539.0
2019-02-05 12:10:00,14.85,14.86,14.84,14.85,100283.0,14.85,14.86,14.84,14.85,100283.0
2019-02-05 12:20:00,14.85,14.87,14.84,14.87,108735.0,14.85,14.87,14.84,14.87,108735.0
2019-02-05 12:30:00,14.87,14.87,14.85,14.86,69883.0,14.87,14.87,14.85,14.86,69883.0
2019-02-05 12:40:00,14.86,14.87,14.85,14.85,100340.0,14.86,14.87,14.85,14.85,100340.0
2019-02-05 12:50:00,14.85,14.86,14.85,14.86,35764.0,14.85,14.86,14.85,14.86,35764.0
2019-02-05 13:00:00,14.86,14.87,14.85,14.86,136895.0,14.86,14.87,14.85,14.86,136895.0
2019-02-05 13:10:00,14.87,14.87,14.85,14.86,35379.0,14.87,14.87,14.85,14.86,35379.0
2019-02-05 13:20:00,14.85,14.87,14.85,14.87,93623.0,14.85,14.87,14.85,14.87,93623.0
2019-02-05 13:30:00,14.87,14.87,14.86,14.86,17857.0,14.87,14.87,14.86,14.86,17857.0
2019-02-05 13:40:00,14.86,14.87,14.86,14.86,15047.0,14.86,14.87,14.86,14.86,15047.0
2019-02-05 13:50:00,14.86,14.86,14.84,14.85,261368.0,14.86,14.86,14.84,14.85,261368.0
2019-02-05 14:00:00,14.85,14.86,14.84,14.85,127787.0,14.85,14.86,14.84,14.85,127787.0
2019-02-05 14:10:00,14.85,14.86,14.84,14.85,58848.0,14.85,14.86,14.84,14.85,58848.0
2019-02-05 14:20:00,14.85,14.86,14.84,14.86,160076.0,14.85,14.86,14.84,14.86,160076.0
2019-02-05 14:30:00,14.85,14.86,14.84,14.85,63675.0,14.85,14.86,14.84,14.85,63675.0
2019-02-05 14:40:00,14.85,14.86,14.85,14.86,88683.0,14.85,14.86,14.85,14.86,88683.0
2019-02-05 14:50:00,14.86,14.86,14.85,14.86,19579.0,14.86,14.86,14.85,14.86,19579.0
2019-02-05 15:00:00,14.85,14.86,14.85,14.86,24557.0,14.85,14.86,14.85,14.86,24557.0
2019-02-05 15:10:00,14.86,14.86,14.85,14.86,126280.0,14.86,14.86,14.85,14.86,126280.0
2019-02-05 15:20:00,14.86,14.86,14.85,14.86,81709.0,14.86,14.86,14.85,14.86,81709.0
2019-02-05 15:30:00,14.86,14.87,14.85,14.87,226430.0,14.86,14.87,14.85,14.87,226430.0
2019-02-05 15:40:00,14.86,14.87,14.86,14.86,151582.0,14.86,14.87,14.86,14.86,151582.0
2019-02-05 15:50:00,14.87,14.88,14.86,14.87,624600.0,14.87,14.88,14.86,14.87,624600.0
2019-02-06 09:30:00,14.85,14.86,14.82,14.83,200900.0,14.85,14.86,14.82,14.83,200900.0
2019-02-06 09:40:00,14.83,14.85,14.81,14.81,178918.0,14.83,14.85,14.81,14.81,178918.0
2019-02-06 09:50:00,14.82,14.82,14.8,14.81,147097.0,14.82,14.82,14.8,14.81,147097.0
2019-02-06 10:00:00,14.81,14.81,14.79,14.8,256406.0,14.81,14.81,14.79,14.8,256406.0
2019-02-06 10:10:00,14.8,14.81,14.79,14.8,110918.0,14.8,14.81,14.79,14.8,110918.0
2019-02-06 10:20:00,14.8,14.8,14.77,14.77,176797.0,14.8,14.8,14.77,14.77,176797.0
2019-02-06 10:30:00,14.77,14.78,14.77,14.78,69191.0,14.77,14.78,14.77,14.78,69191.0
2019-02-06 10:40:00,14.77,14.79,14.76,14.78,333418.0,14.77,14.79,14.76,14.78,333418.0
2019-02-06 10:50:00,14.78,14.8,14.77,14.78,172043.0,14.78,14.8,14.77,14.78,172043.0
2019-02-06 11:00:00,14.79,14.8,14.78,14.79,141789.0,14.79,14.8,14.78,14.79,141789.0
2019-02-06 11:10:00,14.78,14.79,14.76,14.76,209940.0,14.78,14.79,14.76,14.76,209940.0
2019-02-06 11:20:00,14.77,14.78,14.76,14.77,170416.0,14.77,14.78,14.76,14.77,170416.0
2019-02-06 11:30:00,14.77,14.77,14.76,14.77,113197.0,14.77,14.77,14.76,14.77,113197.0
2019-02-06 11:40:00,14.76,14.77,14.75,14.76,200785.0,14.76,14.77,14.75,14.76,200785.0
2019-02-06 11:50:00,14.76,14.78,14.75,14.76,199316.0,14.76,14.78,14.75,14.76,199316.0
2019-02-06 12:00:00,14.76,14.78,14.75,14.77,259253.0,14.76,14.78,14.75,14.77,259253.0
2019-02-06 12:10:00,14.77,14.78,14.76,14.77,60749.0,14.77,14.78,14.76,14.77,60749.0
2019-02-06 12:20:00,14.76,14.77,14.75,14.77,283448.0,14.76,14.77,14.75,14.77,283448.0
2019-02-06 12:30:00,14.77,14.77,14.76,14.76,51388.0,14.77,14.77,14.76,14.76,51388.0
2019-02-06 12:40:00,14.77,14.77,14.75,14.77,155782.0,14.77,14.77,14.75,14.77,155782.0
2019-02-06 12:50:00,14.77,14.77,14.76,14.76,38816.0,14.77,14.77,14.76,14.76,38816.0
2019-02-06 13:00:00,14.77,14.77,14.75,14.76,97899.0,14.77,14.77,14.75,14.76,97899.0
2019-02-06 13:10:00,14.76,14.76,14.72,14.72,318709.0,14.76,14.76,14.72,14.72,318709.0
2019-02-06 13:20:00,14.73,14.75,14.72,14.74,211173.0,14.73,14.75,14.72,14.74,211173.0
2019-02-06 13:30:00,14.74,14.75,14.73,14.74,125932.0,14.74,14.75,14.73,14.74,125932.0
2019-02-06 13:40:00,14.74,14.75,14.72,14.73,77636.0,14.74,14.75,14.72,14.73,77636.0
2019-02-06 13:50:00,14.73,14.73,14.7,14.72,284769.0,14.73,14.73,14.7,14.72,284769.0
2019-02-06 14:00:00,14.71,14.72,14.69,14.7,362219.0,14.71,14.72,14.69,14.7,362219.0
2019-02-06 14:10:00,14.69,14.7,14.67,14.68,185257.0,14.69,14.7,14.67,14.68,185257.0
2019-02-06 14:20:00,14.69,14.69,14.67,14.68,150008.0,14.69,14.69,14.67,14.68,150008.0
2019-02-06 14:30:00,14.68,14.7,14.67,14.69,263939.0,14.68,14.7,14.67,14.69,263939.0
2019-02-06 14:40:00,14.69,14.7,14.68,14.7,99564.0,14.69,14.7,14.68,14.7,99564.0
2019-02-06 14:50:00,14.7,14.7,14.68,14.69,124438.0,14.7,14.7,14.68,14.69,124438.0
2019-02-06 15:00:00,14.69,14.7,14.68,14.7,123086.0,14.69,14.7,14.68,14.7,123086.0
2019-02-06 15:10:00,14.69,14.7,14.68,14.68,80863.0,14.69,14.7,14.68,14.68,80863.0
2019-02-06 15:20:00,14.68,14.7,14.68,14.7,151085.0,14.68,14.7,14.68,14.7,151085.0
2019-02-06 15:30:00,14.7,14.7,14.69,14.7,126133.0,14.7,14.7,14.69,14.7,126133.0
2019-02-06 15:40:00,14.7,14.7,14.69,14.7,236101.0,14.7,14.7,14.69,14.7,236101.0
2019-02-06 15:50:00,14.7,14.71,14.69,14.71,684625.0,14.7,14.71,14.69,14.71,684625.0
2019-02-07 09:30:00,14.7,14.74,14.7,14.72,398056.0,14.7,14.74,14.7,14.72,398056.0
2019-02-07 09:40:00,14.72,14.73,14.7,14.72,263066.0,14.72,14.73,14.7,14.72,263066.0
2019-02-07 09:50:00,14.71,14.73,14.7,14.7,202383.0,14.71,14.73,14.7,14.7,202383.0
2019-02-07 10:00:00,14.7,14.72,14.7,14.72,315198.0,14.7,14.72,14.7,14.72,315198.0
2019-02-07 10:10:00,14.72,14.73,14.71,14.72,77149.0,14.72,14.73,14.71,14.72,77149.0
2019-02-07 10:20:00,14.72,14.72,14.69,14.7,255946.0,14.72,14.72,14.69,14.7,255946.0
2019-02-07 10:30:00,14.7,14.71,14.69,14.69,106986.0,14.7,14.71,14.69,14.69,106986.0
2019-02-07 10:40:00,14.7,14.71,14.69,14.7,87273.0,14.7,14.71,14.69,14.7,87273.0
2019-02-07 10:50:00,14.71,14.72,14.7,14.72,109941.0,14.71,14.72,14.7,14.72,109941.0
2019-02-07 11:00:00,14.72,14.75,14.72,14.75,165710.0,14.72,14.75,14.72,14.75,165710.0
2019-02-07 11:10:00,14.75,14.75,14.73,14.74,293685.0,14.75,14.75,14.73,14.74,293685.0
2019-02-07 11:20:00,14.74,14.74,14.71,14.71,284214.0,14.74,14.74,14.71,14.71,284214.0
2019-02-07 11:30:00,14.71,14.73,14.71,14.72,497483.0,14.71,14.73,14.71,14.72,497483.0
2019-02-07 11:40:00,14.72,14.72,14.7,14.71,93263.0,14.72,14.72,14.7,14.71,93263.0
2019-02-07 11:50:00,14.72,14.72,14.71,14.71,37966.0,14.72,14.72,14.71,14.71,37966.0
2019-02-07 12:00:00,14.72,14.74,14.71,14.73,248623.0,14.72,14.74,14.71,14.73,248623.0
2019-02-07 12:10:00,14.73,14.74,14.72,14.73,120852.0,14.73,14.74,14.72,14.73,120852.0
2019-02-07 12:20:00,14.73,14.76,14.73,14.75,327446.0,14.73,14.76,14.73,14.75,327446.0
2019-02-07 12:30:00,14.76,14.76,14.74,14.75,514535.0,14.76,14.76,14.74,14.75,514535.0
2019-02-07 12:40:00,14.76,14.76,14.74,14.74,145861.0,14.76,14.76,14.74,14.74,145861.0
2019-02-07 12:50:00,14.74,14.75,14.73,14.74,80511.0,14.74,14.75,14.73,14.74,80511.0
2019-02-07 13:00:00,14.74,14.75,14.73,14.75,201316.0,14.74,14.75,14.73,14.75,201316.0
2019-02-07 13:10:00,14.74,14.75,14.73,14.74,59607.0,14.74,14.75,14.73,14.74,59607.0
2019-02-07 13:20:00,14.74,14.76,14.73,14.75,160756.0,14.74,14.76,14.73,14.75,160756.0
2019-02-07 13:30:00,14.75,14.75,14.73,14.75,163266.0,14.75,14.75,14.73,14.75,163266.0
2019-02-07 13:40:00,14.75,14.75,14.74,14.75,17313.0,14.75,14.75,14.74,14.75,17313.0
2019-02-07 13:50:00,14.75,14.76,14.74,14.76,44314.0,14.75,14.76,14.74,14.76,44314.0
2019-02-07 14:00:00,14.76,14.76,14.75,14.76,33074.0,14.76,14.76,14.75,14.76,33074.0
2019-02-07 14:10:00,14.76,14.76,14.74,14.75,62316.0,14.76,14.76,14.74,14.75,62316.0
2019-02-07 14:20:00,14.75,14.76,14.74,14.76,53241.0,14.75,14.76,14.74,14.76,53241.0
2019-02-07 14:30:00,14.76,14.76,14.75,14.76,85535.0,14.76,14.76,14.75,14.76,85535.0
2019-02-07 14:40:00,14.75,14.76,14.75,14.76,65160.0,14.75,14.76,14.75,14.76,65160.0
2019-02-07 14:50:00,14.76,14.76,14.75,14.76,29570.0,14.76,14.76,14.75,14.76,29570.0
2019-02-07 15:00:00,14.76,14.77,14.75,14.77,128897.0,14.76,14.77,14.75,14.77,128897.0
2019-02-07 15:10:00,14.76,14.78,14.76,14.78,149554.0,14.76,14.78,14.76,14.78,149554.0
2019-02-07 15:20:00,14.78,14.78,14.76,14.77,194656.0,14.78,14.78,14.76,14.77,194656.0
2019-02-07 15:30:00,14.77,14.78,14.76,14.77,314337.0,14.77,14.78,14.76,14.77,314337.0
2019-02-07 15:40:00,14.77,14.77,14.76,14.76,344912.0,14.77,14.77,14.76,14.76,344912.0
2019-02-07 15:50:00,14.77,14.77,14.75,14.77,408609.0,14.77,14.77,14.75,14.77,408609.0
2019-02-08 09:30:00,14.79,14.82,14.78,14.79,195515.0,14.79,14.82,14.78,14.79,195515.0
2019-02-08 09:40:00,14.79,14.8,14.77,14.8,292513.0,14.79,14.8,14.77,14.8,292513.0
2019-02-08 09:50:00,14.8,14.84,14.79,14.82,228032.0,14.8,14.84,14.79,14.82,228032.0
2019-02-08 10:00:00,14.82,14.84,14.8,14.82,288222.0,14.82,14.84,14.8,14.82,288222.0
2019-02-08 10:10:00,14.82,14.83,14.8,14.8,73767.0,14.82,14.83,14.8,14.8,73767.0
2019-02-08 10:20:00,14.8,14.81,14.78,14.79,152674.0,14.8,14.81,14.78,14.79,152674.0
2019-02-08 10:30:00,14.78,14.79,14.77,14.79,86665.0,14.78,14.79,14.77,14.79,86665.0
2019-02-08 10:40:00,14.78,14.79,14.77,14.78,143365.0,14.78,14.79,14.77,14.78,143365.0
2019-02-08 10:50:00,14.78,14.78,14.76,14.78,117426.0,14.78,14.78,14.76,14.78,117426.0
2019-02-08 11:00:00,14.78,14.79,14.77,14.79,89984.0,14.78,14.79,14.77,14.79,89984.0
2019-02-08 11:10:00,14.79,14.8,14.77,14.79,140600.0,14.79,14.8,14.77,14.79,140600.0
2019-02-08 11:20:00,14.78,14.79,14.78,14.78,25585.0,14.78,14.79,14.78,14.78,25585.0
2019-02-08 11:30:00,14.78,14.79,14.76,14.78,83953.0,14.78,14.79,14.76,14.78,83953.0
2019-02-08 11:40:00,14.78,14.79,14.77,14.78,414260.0,14.78,14.79,14.77,14.78,414260.0
2019-02-08 11:50:00,14.79,14.81,14.78,14.8,76145.0,14.79,14.81,14.78,14.8,76145.0
2019-02-08 12:00:00,14.8,14.82,14.79,14.81,54954.0,14.8,14.82,14.79,14.81,54954.0
2019-02-08 12:10:00,14.81,14.83,14.8,14.81,142094.0,14.81,14.83,14.8,14.81,142094.0
2019-02-08 12:20:00,14.82,14.82,14.8,14.82,87892.0,14.82,14.82,14.8,14.82,87892.0
2019-02-08 12:30:00,14.82,14.83,14.81,14.83,64669.0,14.82,14.83,14.81,14.83,64669.0
2019-02-08 12:40:00,14.83,14.84,14.82,14.83,87012.0,14.83,14.84,14.82,14.83,87012.0
2019-02-08 12:50:00,14.82,14.84,14.82,14.82,43425.0,14.82,14.84,14.82,14.82,43425.0
2019-02-08 13:00:00,14.83,14.85,14.82,14.84,73967.0,14.83,14.85,14.82,14.84,73967.0
2019-02-08 13:10:00,14.84,14.85,14.83,14.84,69796.0,14.84,14.85,14.83,14.84,69796.0
2019-02-08 13:20:00,14.84,14.85,14.83,14.84,95264.0,14.84,14.85,14.83,14.84,95264.0
2019-02-08 13:30:00,14.84,14.84,14.82,14.83,90885.0,14.84,14.84,14.82,14.83,90885.0
2019-02-08 13:40:00,14.83,14.84,14.82,14.84,116902.0,14.83,14.84,14.82,14.84,116902.0
2019-02-08 13:50:00,14.83,14.84,14.83,14.83,36872.0,14.83,14.84,14.83,14.83,36872.0
2019-02-08 14:00:00,14.83,14.85,14.82,14.85,265679.0,14.83,14.85,14.82,14.85,265679.0
2019-02-08 14:10:00,14.84,14.86,14.84,14.85,101967.0,14.84,14.86,14.84,14.85,101967.0
2019-02-08 14:20:00,14.85,14.86,14.82,14.84,186122.0,14.85,14.86,14.82,14.84,186122.0
2019-02-08 14:30:00,14.83,14.84,14.83,14.83,44463.0,14.83,14.84,14.83,14.83,44463.0
2019-02-08 14:40:00,14.83,14.85,14.83,14.85,48035.0,14.83,14.85,14.83,14.85,48035.0
2019-02-08 14:50:00,14.85,14.86,14.84,14.85,83442.0,14.85,14.86,14.84,14.85,83442.0
2019-02-08 15:00:00,14.85,14.86,14.84,14.84,58923.0,14.85,14.86,14.84,14.84,58923.0
2019-02-08 15:10:00,14.85,14.86,14.84,14.85,104493.0,14.85,14.86,14.84,14.85,104493.0
2019-02-08 15:20:00,14.85,14.87,14.84,14.87,80631.0,14.85,14.87,14.84,14.87,80631.0
2019-02-08 15:30:00,14.87,14.87,14.84,14.86,173375.0,14.87,14.87,14.84,14.86,173375.0
2019-02-08 15:40:00,14.86,14.86,14.84,14.84,106473.0,14.86,14.86,14.84,14.84,106473.0
2019-02-08 15:50:00,14.85,14.86,14.84,14.85,331687.0,14.85,14.86,14.84,14.85,331687.0
2019-02-11 09:30:00,14.72,14.75,14.71,14.73,326287.0,14.72,14.75,14.71,14.73,326287.0
2019-02-11 09:40:00,14.73,14.76,14.73,14.75,223280.0,14.73,14.76,14.73,14.75,223280.0
2019-02-11 09:50:00,14.75,14.75,14.73,14.74,135893.0,14.75,14.75,14.73,14.74,135893.0
2019-02-11 10:00:00,14.74,14.75,14.73,14.74,65453.0,14.74,14.75,14.73,14.74,65453.0
2019-02-11 10:10:00,14.74,14.79,14.74,14.78,153929.0,14.74,14.79,14.74,14.78,153929.0
2019-02-11 10:20:00,14.79,14.8,14.77,14.78,123118.0,14.79,14.8,14.77,14.78,123118.0
2019-02-11 10:30:00,14.78,14.78,14.73,14.74,109459.0,14.78,14.78,14.73,14.74,109459.0
2019-02-11 10:40:00,14.74,14.76,14.73,14.75,96804.0,14.74,14.76,14.73,14.75,96804.0
2019-02-11 10:50:00,14.75,14.75,14.74,14.74,88391.0,14.75,14.75,14.74,14.74,88391.0
2019-02-11 11:00:00,14.75,14.75,14.73,14.74,72205.0,14.75,14.75,14.73,14.74,72205.0
2019-02-11 11:10:00,14.74,14.76,14.74,14.75,55196.0,14.74,14.76,14.74,14.75,55196.0
2019-02-11 11:20:00,14.76,14.76,14.74,14.74,42683.0,14.76,14.76,14.74,14.74,42683.0
2019-02-11 11:30:00,14.75,14.76,14.74,14.76,38783.0,14.75,14.76,14.74,14.76,38783.0
2019-02-11 11:40:00,14.75,14.76,14.74,14.75,40305.0,14.75,14.76,14.74,14.75,40305.0
2019-02-11 11:50:00,14.75,14.75,14.73,14.74,49346.0,14.75,14.75,14.73,14.74,49346.0
2019-02-11 12:00:00,14.74,14.75,14.73,14.73,48862.0,14.74,14.75,14.73,14.73,48862.0
2019-02-11 12:10:00,14.74,14.75,14.73,14.75,85001.0,14.74,14.75,14.73,14.75,85001.0
2019-02-11 12:20:00,14.75,14.75,14.74,14.74,23245.0,14.75,14.75,14.74,14.74,23245.0
2019-02-11 12:30:00,14.74,14.75,14.73,14.73,96564.0,14.74,14.75,14.73,14.73,96564.0
2019-02-11 12:40:00,14.74,14.74,14.73,14.73,41213.0,14.74,14.74,14.73,14.73,41213.0
2019-02-11 12:50:00,14.73,14.73,14.71,14.72,66952.0,14.73,14.73,14.71,14.72,66952.0
2019-02-11 13:00:00,14.72,14.73,14.71,14.72,74658.0,14.72,14.73,14.71,14.72,74658.0
2019-02-11 13:10:00,14.71,14.73,14.71,14.73,77702.0,14.71,14.73,14.71,14.73,77702.0
2019-02-11 13:20:00,14.73,14.73,14.72,14.72,13939.0,14.73,14.73,14.72,14.72,13939.0
2019-02-11 13:30:00,14.73,14.73,14.71,14.72,36113.0,14.73,14.73,14.71,14.72,36113.0
2019-02-11 13:40:00,14.71,14.73,14.71,14.72,120961.0,14.71,14.73,14.71,14.72,120961.0
2019-02-11 13:50:00,14.72,14.73,14.71,14.71,18121.0,14.72,14.73,14.71,14.71,18121.0
2019-02-11 14:00:00,14.71,14.72,14.71,14.71,28742.0,14.71,14.72,14.71,14.71,28742.0
2019-02-11 14:10:00,14.71,14.72,14.71,14.71,38353.0,14.71,14.72,14.71,14.71,38353.0
2019-02-11 14:20:00,14.71,14.72,14.71,14.72,47775.0,14.71,14.72,14.71,14.72,47775.0
2019-02-11 14:30:00,14.72,14.72,14.71,14.71,17526.0,14.72,14.72,14.71,14.71,17526.0
2019-02-11 14:40:00,14.71,14.73,14.71,14.73,60414.0,14.71,14.73,14.71,14.73,60414.0
2019-02-11 14:50:00,14.73,14.73,14.72,14.72,29453.0,14.73,14.73,14.72,14.72,29453.0
2019-02-11 15:00:00,14.72,14.74,14.72,14.74,85261.0,14.72,14.74,14.72,14.74,85261.0
2019-02-11 15:10:00,14.73,14.74,14.72,14.73,31673.0,14.73,14.74,14.72,14.73,31673.0
2019-02-11 15:20:00,14.73,14.74,14.72,14.74,99089.0,14.73,14.74,14.72,14.74,99089.0
2019-02-11 15:30:00,14.73,14.74,14.73,14.73,87600.0,14.73,14.74,14.73,14.73,87600.0
2019-02-11 15:40:00,14.74,14.74,14.73,14.74,121021.0,14.74,14.74,14.73,14.74,121021.0
2019-02-11 15:50:00,14.74,14.74,14.73,14.74,316807.0,14.74,14.74,14.73,14.74,316807.0
2019-02-12 09:30:00,14.75,14.76,14.73,14.74,458136.0,14.75,14.76,14.73,14.74,458136.0
2019-02-12 09:40:00,14.74,14.75,14.73,14.74,207634.0,14.74,14.75,14.73,14.74,207634.0
2019-02-12 09:50:00,14.74,14.74,14.73,14.73,129170.0,14.74,14.74,14.73,14.73,129170.0
2019-02-12 10:00:00,14.73,14.74,14.7,14.71,726499.0,14.73,14.74,14.7,14.71,726499.0
2019-02-12 10:10:00,14.72,14.73,14.71,14.72,111093.0,14.72,14.73,14.71,14.72,111093.0
2019-02-12 10:20:00,14.72,14.72,14.7,14.72,214471.0,14.72,14.72,14.7,14.72,214471.0
2019-02-12 10:30:00,14.72,14.73,14.7,14.71,212056.0,14.72,14.73,14.7,14.71,212056.0
2019-02-12 10:40:00,14.71,14.72,14.7,14.71,71866.0,14.71,14.72,14.7,14.71,71866.0
2019-02-12 10:50:00,14.71,14.73,14.7,14.72,121101.0,14.71,14.73,14.7,14.72,121101.0
2019-02-12 11:00:00,14.72,14.74,14.71,14.73,128746.0,14.72,14.74,14.71,14.73,128746.0
2019-02-12 11:10:00,14.72,14.73,14.71,14.73,63311.0,14.72,14.73,14.71,14.73,63311.0
2019-02-12 11:20:00,14.72,14.73,14.71,14.71,53782.0,14.72,14.73,14.71,14.71,53782.0
2019-02-12 11:30:00,14.71,14.73,14.71,14.72,23318.0,14.71,14.73,14.71,14.72,23318.0
2019-02-12 11:40:00,14.73,14.73,14.72,14.73,28693.0,14.73,14.73,14.72,14.73,28693.0
2019-02-12 11:50:00,14.73,14.73,14.71,14.72,104568.0,14.73,14.73,14.71,14.72,104568.0
2019-02-12 12:00:00,14.71,14.72,14.7,14.7,81467.0,14.71,14.72,14.7,14.7,81467.0
2019-02-12 12:10:00,14.71,14.71,14.7,14.71,16085.0,14.71,14.71,14.7,14.71,16085.0
2019-02-12 12:20:00,14.71,14.72,14.7,14.71,41120.0,14.71,14.72,14.7,14.71,41120.0
2019-02-12 12:30:00,14.71,14.72,14.71,14.71,35619.0,14.71,14.72,14.71,14.71,35619.0
2019-02-12 12:40:00,14.71,14.73,14.71,14.72,20983.0,14.71,14.73,14.71,14.72,20983.0
2019-02-12 12:50:00,14.73,14.73,14.72,14.72,17435.0,14.73,14.73,14.72,14.72,17435.0
2019-02-12 13:00:00,14.72,14.76,14.72,14.75,56960.0,14.72,14.76,14.72,14.75,56960.0
2019-02-12 13:10:00,14.75,14.76,14.74,14.74,93832.0,14.75,14.76,14.74,14.74,93832.0
2019-02-12 13:20:00,14.75,14.75,14.73,14.74,118626.0,14.75,14.75,14.73,14.74,118626.0
2019-02-12 13:30:00,14.75,14.75,14.73,14.74,75668.0,14.75,14.75,14.73,14.74,75668.0
2019-02-12 13:40:00,14.74,14.75,14.73,14.75,17193.0,14.74,14.75,14.73,14.75,17193.0
2019-02-12 13:50:00,14.75,14.75,14.74,14.74,42169.0,14.75,14.75,14.74,14.74,42169.0
2019-02-12 14:00:00,14.74,14.74,14.73,14.74,44440.0,14.74,14.74,14.73,14.74,44440.0
2019-02-12 14:10:00,14.74,14.74,14.73,14.73,19534.0,14.74,14.74,14.73,14.73,19534.0
2019-02-12 14:20:00,14.74,14.74,14.73,14.74,13631.0,14.74,14.74,14.73,14.74,13631.0
2019-02-12 14:30:00,14.74,14.74,14.73,14.73,18388.0,14.74,14.74,14.73,14.73,18388.0
2019-02-12 14:40:00,14.74,14.75,14.73,14.73,50721.0,14.74,14.75,14.73,14.73,50721.0
2019-02-12 14:50:00,14.74,14.74,14.73,14.74,13677.0,14.74,14.74,14.73,14.74,13677.0
2019-02-12 15:00:00,14.74,14.74,14.73,14.74,50206.0,14.74,14.74,14.73,14.74,50206.0
2019-02-12 15:10:00,14.74,14.74,14.73,14.74,92708.0,14.74,14.74,14.73,14.74,92708.0
2019-02-12 15:20:00,14.74,14.74,14.73,14.73,18583.0,14.74,14.74,14.73,14.73,18583.0
2019-02-12 15:30:00,14.73,14.74,14.73,14.74,44751.0,14.73,14.74,14.73,14.74,44751.0
2019-02-12 15:40:00,14.74,14.74,14.73,14.74,70024.0,14.74,14.74,14.73,14.74,70024.0
2019-02-12 15:50:00,14.74,14.74,14.73,14.74,218585.0,14.74,14.74,14.73,14.74,218585.0
2019-02-13 09:30:00,14.74,14.77,14.73,14.76,162709.0,14.74,14.77,14.73,14.76,162709.0
2019-02-13 09:40:00,14.77,14.78,14.76,14.77,110623.0,14.77,14.78,14.76,14.77,110623.0
2019-02-13 09:50:00,14.77,14.78,14.75,14.77,83901.0,14.77,14.78,14.75,14.77,83901.0
2019-02-13 10:00:00,14.76,14.84,14.76,14.83,430594.0,14.76,14.84,14.76,14.83,430594.0
2019-02-13 10:10:00,14.83,14.83,14.8,14.81,161173.0,14.83,14.83,14.8,14.81,161173.0
2019-02-13 10:20:00,14.81,14.82,14.8,14.81,321924.0,14.81,14.82,14.8,14.81,321924.0
2019-02-13 10:30:00,14.8,14.83,14.8,14.82,263764.0,14.8,14.83,14.8,14.82,263764.0
2019-02-13 10:40:00,14.81,14.82,14.76,14.78,705096.0,14.81,14.82,14.76,14.78,705096.0
2019-02-13 10:50:00,14.78,14.78,14.74,14.75,86563.0,14.78,14.78,14.74,14.75,86563.0
2019-02-13 11:00:00,14.75,14.76,14.73,14.74,111184.0,14.75,14.76,14.73,14.74,111184.0
2019-02-13 11:10:00,14.74,14.75,14.73,14.73,56157.0,14.74,14.75,14.73,14.73,56157.0
2019-02-13 11:20:00,14.73,14.74,14.72,14.74,86622.0,14.73,14.74,14.72,14.74,86622.0
2019-02-13 11:30:00,14.73,14.74,14.72,14.72,138226.0,14.73,14.74,14.72,14.72,138226.0
2019-02-13 11:40:00,14.73,14.73,14.71,14.71,132554.0,14.73,14.73,14.71,14.71,132554.0
2019-02-13 11:50:00,14.72,14.74,14.72,14.73,98107.0,14.72,14.74,14.72,14.73,98107.0
2019-02-13 12:00:00,14.73,14.73,14.71,14.73,52742.0,14.73,14.73,14.71,14.73,52742.0
2019-02-13 12:10:00,14.73,14.73,14.7,14.71,63978.0,14.73,14.73,14.7,14.71,63978.0
2019-02-13 12:20:00,14.71,14.71,14.69,14.71,202579.0,14.71,14.71,14.69,14.71,202579.0
2019-02-13 12:30:00,14.7,14.71,14.7,14.71,82061.0,14.7,14.71,14.7,14.71,82061.0
2019-02-13 12:40:00,14.71,14.71,14.7,14.71,38513.0,14.71,14.71,14.7,14.71,38513.0
2019-02-13 12:50:00,14.71,14.72,14.7,14.71,63881.0,14.71,14.72,14.7,14.71,63881.0
2019-02-13 13:00:00,14.71,14.72,14.7,14.71,30199.0,14.71,14.72,14.7,14.71,30199.0
2019-02-13 13:10:00,14.71,14.71,14.7,14.71,71591.0,14.71,14.71,14.7,14.71,71591.0
2019-02-13 13:20:00,14.71,14.72,14.7,14.71,57736.0,14.71,14.72,14.7,14.71,57736.0
2019-02-13 13:30:00,14.71,14.72,14.7,14.72,144544.0,14.71,14.72,14.7,14.72,144544.0
2019-02-13 13:40:00,14.71,14.72,14.69,14.7,121616.0,14.71,14.72,14.69,14.7,121616.0
2019-02-13 13:50:00,14.7,14.7,14.68,14.69,57997.0,14.7,14.7,14.68,14.69,57997.0
2019-02-13 14:00:00,14.69,14.69,14.66,14.67,181894.0,14.69,14.69,14.66,14.67,181894.0
2019-02-13 14:10:00,14.67,14.67,14.65,14.66,296028.0,14.67,14.67,14.65,14.66,296028.0
2019-02-13 14:20:00,14.65,14.66,14.63,14.64,198127.0,14.65,14.66,14.63,14.64,198127.0
2019-02-13 14:30:00,14.64,14.65,14.62,14.62,211935.0,14.64,14.65,14.62,14.62,211935.0
2019-02-13 14:40:00,14.63,14.63,14.61,14.62,149292.0,14.63,14.63,14.61,14.62,149292.0
2019-02-13 14:50:00,14.62,14.63,14.6,14.62,257891.0,14.62,14.63,14.6,14.62,257891.0
2019-02-13 15:00:00,14.62,14.62,14.6,14.61,330688.0,14.62,14.62,14.6,14.61,330688.0
2019-02-13 15:10:00,14.61,14.62,14.6,14.62,336063.0,14.61,14.62,14.6,14.62,336063.0
2019-02-13 15:20:00,14.61,14.62,14.6,14.61,135037.0,14.61,14.62,14.6,14.61,135037.0
2019-02-13 15:30:00,14.6,14.62,14.59,14.59,253110.0,14.6,14.62,14.59,14.59,253110.0
2019-02-13 15:40:00,14.6,14.6,14.58,14.59,446481.0,14.6,14.6,14.58,14.59,446481.0
2019-02-13 15:50:00,14.58,14.6,14.58,14.59,977672.0,14.58,14.6,14.58,14.59,977672.0
2019-02-14 09:30:00,14.57,14.58,14.56,14.58,224970.0,14.57,14.58,14.56,14.58,224970.0
2019-02-14 09:40:00,14.58,14.63,14.58,14.6,224000.0,14.58,14.63,14.58,14.6,224000.0
2019-02-14 09:50:00,14.59,14.62,14.59,14.6,368550.0,14.59,14.62,14.59,14.6,368550.0
2019-02-14 10:00:00,14.61,14.61,14.55,14.57,410401.0,14.61,14.61,14.55,14.57,410401.0
2019-02-14 10:10:00,14.57,14.58,14.55,14.57,139247.0,14.57,14.58,14.55,14.57,139247.0
2019-02-14 10:20:00,14.57,14.59,14.56,14.58,296930.0,14.57,14.59,14.56,14.58,296930.0
2019-02-14 10:30:00,14.58,14.59,14.55,14.56,442750.0,14.58,14.59,14.55,14.56,442750.0
2019-02-14 10:40:00,14.55,14.58,14.55,14.58,220897.0,14.55,14.58,14.55,14.58,220897.0
2019-02-14 10:50:00,14.58,14.6,14.57,14.6,273355.0,14.58,14.6,14.57,14.6,273355.0
2019-02-14 11:00:00,14.6,14.61,14.59,14.6,297095.0,14.6,14.61,14.59,14.6,297095.0
2019-02-14 11:10:00,14.59,14.61,14.59,14.61,368269.0,14.59,14.61,14.59,14.61,368269.0
2019-02-14 11:20:00,14.61,14.61,14.59,14.6,125874.0,14.61,14.61,14.59,14.6,125874.0
2019-02-14 11:30:00,14.6,14.6,14.58,14.6,433315.0,14.6,14.6,14.58,14.6,433315.0
2019-02-14 11:40:00,14.6,14.6,14.59,14.6,95693.0,14.6,14.6,14.59,14.6,95693.0
2019-02-14 11:50:00,14.6,14.62,14.59,14.62,77350.0,14.6,14.62,14.59,14.62,77350.0
2019-02-14 12:00:00,14.62,14.63,14.61,14.62,151724.0,14.62,14.63,14.61,14.62,151724.0
2019-02-14 12:10:00,14.63,14.63,14.61,14.63,75735.0,14.63,14.63,14.61,14.63,75735.0
2019-02-14 12:20:00,14.63,14.63,14.62,14.62,116129.0,14.63,14.63,14.62,14.62,116129.0
2019-02-14 12:30:00,14.63,14.63,14.62,14.63,22340.0,14.63,14.63,14.62,14.63,22340.0
2019-02-14 12:40:00,14.63,14.64,14.62,14.64,66772.0,14.63,14.64,14.62,14.64,66772.0
2019-02-14 12:50:00,14.64,14.67,14.63,14.66,167768.0,14.64,14.67,14.63,14.66,167768.0
2019-02-14 13:00:00,14.66,14.66,14.62,14.63,128364.0,14.66,14.66,14.62,14.63,128364.0
2019-02-14 13:10:00,14.63,14.64,14.62,14.63,39286.0,14.63,14.64,14.62,14.63,39286.0
2019-02-14 13:20:00,14.63,14.63,14.59,14.6,163016.0,14.63,14.63,14.59,14.6,163016.0
2019-02-14 13:30:00,14.61,14.62,14.6,14.62,41137.0,14.61,14.62,14.6,14.62,41137.0
2019-02-14 13:40:00,14.62,14.62,14.61,14.62,42523.0,14.62,14.62,14.61,14.62,42523.0
2019-02-14 13:50:00,14.62,14.63,14.61,14.63,49087.0,14.62,14.63,14.61,14.63,49087.0
2019-02-14 14:00:00,14.63,14.64,14.62,14.64,47411.0,14.63,14.64,14.62,14.64,47411.0
2019-02-14 14:10:00,14.64,14.65,14.63,14.64,49241.0,14.64,14.65,14.63,14.64,49241.0
2019-02-14 14:20:00,14.64,14.66,14.64,14.65,97653.0,14.64,14.66,14.64,14.65,97653.0
2019-02-14 14:30:00,14.65,14.66,14.64,14.66,53420.0,14.65,14.66,14.64,14.66,53420.0
2019-02-14 14:40:00,14.65,14.66,14.65,14.66,47052.0,14.65,14.66,14.65,14.66,47052.0
2019-02-14 14:50:00,14.66,14.67,14.66,14.66,57660.0,14.66,14.67,14.66,14.66,57660.0
2019-02-14 15:00:00,14.66,14.67,14.65,14.66,144902.0,14.66,14.67,14.65,14.66,144902.0
2019-02-14 15:10:00,14.65,14.66,14.65,14.66,66733.0,14.65,14.66,14.65,14.66,66733.0
2019-02-14 15:20:00,14.66,14.66,14.65,14.66,53937.0,14.66,14.66,14.65,14.66,53937.0
2019-02-14 15:30:00,14.66,14.66,14.65,14.65,114151.0,14.66,14.66,14.65,14.65,114151.0
2019-02-14 15:40:00,14.65,14.66,14.65,14.66,149007.0,14.65,14.66,14.65,14.66,149007.0
2019-02-14 15:50:00,14.66,14.66,14.65,14.66,284432.0,14.66,14.66,14.65,14.66,284432.0
2019-02-15 09:30:00,14.7,14.71,14.67,14.69,425998.0,14.7,14.71,14.67,14.69,425998.0
2019-02-15 09:40:00,14.69,14.69,14.67,14.68,62414.0,14.69,14.69,14.67,14.68,62414.0
2019-02-15 09:50:00,14.68,14.68,14.66,14.68,67697.0,14.68,14.68,14.66,14.68,67697.0
2019-02-15 10:00:00,14.68,14.69,14.67,14.68,64359.0,14.68,14.69,14.67,14.68,64359.0
2019-02-15 10:10:00,14.67,14.67,14.66,14.67,86548.0,14.67,14.67,14.66,14.67,86548.0
2019-02-15 10:20:00,14.67,14.67,14.64,14.66,142127.0,14.67,14.67,14.64,14.66,142127.0
2019-02-15 10:30:00,14.66,14.67,14.65,14.66,216861.0,14.66,14.67,14.65,14.66,216861.0
2019-02-15 10:40:00,14.66,14.67,14.65,14.65,122431.0,14.66,14.67,14.65,14.65,122431.0
2019-02-15 10:50:00,14.65,14.65,14.63,14.63,105274.0,14.65,14.65,14.63,14.63,105274.0
2019-02-15 11:00:00,14.64,14.65,14.63,14.65,77447.0,14.64,14.65,14.63,14.65,77447.0
2019-02-15 11:10:00,14.64,14.67,14.64,14.67,172922.0,14.64,14.67,14.64,14.67,172922.0
2019-02-15 11:20:00,14.66,14.67,14.65,14.67,72972.0,14.66,14.67,14.65,14.67,72972.0
2019-02-15 11:30:00,14.67,14.67,14.66,14.66,71246.0,14.67,14.67,14.66,14.66,71246.0
2019-02-15 11:40:00,14.66,14.67,14.65,14.67,120877.0,14.66,14.67,14.65,14.67,120877.0
2019-02-15 11:50:00,14.66,14.68,14.66,14.68,65694.0,14.66,14.68,14.66,14.68,65694.0
2019-02-15 12:00:00,14.68,14.7,14.68,14.7,74975.0,14.68,14.7,14.68,14.7,74975.0
2019-02-15 12:10:00,14.69,14.71,14.69,14.71,63784.0,14.69,14.71,14.69,14.71,63784.0
2019-02-15 12:20:00,14.71,14.72,14.71,14.71,171026.0,14.71,14.72,14.71,14.71,171026.0
2019-02-15 12:30:00,14.72,14.72,14.71,14.72,34335.0,14.72,14.72,14.71,14.72,34335.0
2019-02-15 12:40:00,14.72,14.74,14.72,14.74,46712.0,14.72,14.74,14.72,14.74,46712.0
2019-02-15 12:50:00,14.74,14.75,14.73,14.75,80866.0,14.74,14.75,14.73,14.75,80866.0
2019-02-15 13:00:00,14.74,14.76,14.74,14.75,112187.0,14.74,14.76,14.74,14.75,112187.0
2019-02-15 13:10:00,14.75,14.77,14.74,14.77,672302.0,14.75,14.77,14.74,14.77,672302.0
2019-02-15 13:20:00,14.77,14.81,14.76,14.78,394448.0,14.77,14.81,14.76,14.78,394448.0
2019-02-15 13:30:00,14.78,14.79,14.77,14.79,241513.0,14.78,14.79,14.77,14.79,241513.0
2019-02-15 13:40:00,14.79,14.81,14.78,14.8,169442.0,14.79,14.81,14.78,14.8,169442.0
2019-02-15 13:50:00,14.81,14.82,14.8,14.8,147001.0,14.81,14.82,14.8,14.8,147001.0
2019-02-15 14:00:00,14.81,14.81,14.8,14.81,51677.0,14.81,14.81,14.8,14.81,51677.0
2019-02-15 14:10:00,14.8,14.81,14.79,14.81,95425.0,14.8,14.81,14.79,14.81,95425.0
2019-02-15 14:20:00,14.8,14.82,14.8,14.82,140708.0,14.8,14.82,14.8,14.82,140708.0
2019-02-15 14:30:00,14.82,14.82,14.8,14.81,47469.0,14.82,14.82,14.8,14.81,47469.0
2019-02-15 14:40:00,14.81,14.82,14.8,14.81,69262.0,14.81,14.82,14.8,14.81,69262.0
2019-02-15 14:50:00,14.81,14.82,14.8,14.81,129231.0,14.81,14.82,14.8,14.81,129231.0
2019-02-15 15:00:00,14.81,14.82,14.8,14.81,69017.0,14.81,14.82,14.8,14.81,69017.0
2019-02-15 15:10:00,14.82,14.82,14.81,14.82,78963.0,14.82,14.82,14.81,14.82,78963.0
2019-02-15 15:20:00,14.82,14.83,14.81,14.83,187021.0,14.82,14.83,14.81,14.83,187021.0
2019-02-15 15:30:00,14.83,14.83,14.8,14.82,315226.0,14.83,14.83,14.8,14.82,315226.0
2019-02-15 15:40:00,14.82,14.83,14.81,14.83,232429.0,14.82,14.83,14.81,14.83,232429.0
2019-02-15 15:50:00,14.83,14.83,14.81,14.81,665574.0,14.83,14.83,14.81,14.81,665574.0
2019-02-19 09:30:00,14.84,14.88,14.84,14.86,401944.0,14.84,14.88,14.84,14.86,401944.0
2019-02-19 09:40:00,14.85,14.89,14.85,14.88,338943.0,14.85,14.89,14.85,14.88,338943.0
2019-02-19 09:50:00,14.88,14.9,14.87,14.9,199130.0,14.88,14.9,14.87,14.9,199130.0
2019-02-19 10:00:00,14.89,14.9,14.88,14.9,319042.0,14.89,14.9,14.88,14.9,319042.0
2019-02-19 10:10:00,14.9,14.94,14.89,14.93,441895.0,14.9,14.94,14.89,14.93,441895.0
2019-02-19 10:20:00,14.93,14.94,14.9,14.91,416241.0,14.93,14.94,14.9,14.91,416241.0
2019-02-19 10:30:00,14.91,14.94,14.9,14.93,452724.0,14.91,14.94,14.9,14.93,452724.0
2019-02-19 10:40:00,14.94,14.97,14.93,14.97,358900.0,14.94,14.97,14.93,14.97,358900.0
2019-02-19 10:50:00,14.96,14.97,14.95,14.96,167991.0,14.96,14.97,14.95,14.96,167991.0
2019-02-19 11:00:00,14.96,14.96,14.93,14.96,223616.0,14.96,14.96,14.93,14.96,223616.0
2019-02-19 11:10:00,14.96,14.97,14.95,14.95,111327.0,14.96,14.97,14.95,14.95,111327.0
2019-02-19 11:20:00,14.96,14.96,14.94,14.95,82768.0,14.96,14.96,14.94,14.95,82768.0
2019-02-19 11:30:00,14.94,14.96,14.94,14.95,142378.0,14.94,14.96,14.94,14.95,142378.0
2019-02-19 11:40:00,14.95,14.96,14.95,14.96,57558.0,14.95,14.96,14.95,14.96,57558.0
2019-02-19 11:50:00,14.96,14.98,14.95,14.97,125379.0,14.96,14.98,14.95,14.97,125379.0
2019-02-19 12:00:00,14.97,14.98,14.96,14.98,125681.0,14.97,14.98,14.96,14.98,125681.0
2019-02-19 12:10:00,14.98,14.99,14.97,14.99,77279.0,14.98,14.99,14.97,14.99,77279.0
2019-02-19 12:20:00,14.98,15.0,14.97,15.0,275428.0,14.98,15.0,14.97,15.0,275428.0
2019-02-19 12:30:00,15.0,15.01,14.99,15.0,226923.0,15.0,15.01,14.99,15.0,226923.0
2019-02-19 12:40:00,15.0,15.01,14.99,15.01,83915.0,15.0,15.01,14.99,15.01,83915.0
2019-02-19 12:50:00,15.01,15.01,15.0,15.0,100229.0,15.01,15.01,15.0,15.0,100229.0
2019-02-19 13:00:00,15.0,15.02,14.99,15.0,259501.0,15.0,15.02,14.99,15.0,259501.0
2019-02-19 13:10:00,15.0,15.01,14.99,15.0,82111.0,15.0,15.01,14.99,15.0,82111.0
2019-02-19 13:20:00,15.01,15.02,14.99,15.02,116876.0,15.01,15.02,14.99,15.02,116876.0
2019-02-19 13:30:00,15.01,15.01,14.99,15.0,99413.0,15.01,15.01,14.99,15.0,99413.0
2019-02-19 13:40:00,14.99,15.01,14.99,15.01,99785.0,14.99,15.01,14.99,15.01,99785.0
2019-02-19 13:50:00,15.0,15.01,14.99,15.01,94324.0,15.0,15.01,14.99,15.01,94324.0
2019-02-19 14:00:00,15.01,15.01,14.99,15.0,238837.0,15.01,15.01,14.99,15.0,238837.0
2019-02-19 14:10:00,15.0,15.01,14.99,15.01,68369.0,15.0,15.01,14.99,15.01,68369.0
2019-02-19 14:20:00,15.01,15.01,15.0,15.0,98379.0,15.01,15.01,15.0,15.0,98379.0
2019-02-19 14:30:00,15.01,15.01,15.0,15.0,38309.0,15.01,15.01,15.0,15.0,38309.0
2019-02-19 14:40:00,15.0,15.01,14.99,15.0,60462.0,15.0,15.01,14.99,15.0,60462.0
2019-02-19 14:50:00,15.0,15.01,14.99,15.0,77209.0,15.0,15.01,14.99,15.0,77209.0
2019-02-19 15:00:00,15.0,15.01,15.0,15.0,63890.0,15.0,15.01,15.0,15.0,63890.0
2019-02-19 15:10:00,15.01,15.02,15.0,15.02,267985.0,15.01,15.02,15.0,15.02,267985.0
2019-02-19 15:20:00,15.02,15.02,15.0,15.0,235140.0,15.02,15.02,15.0,15.0,235140.0
2019-02-19 15:30:00,15.0,15.01,14.99,15.01,191241.0,15.0,15.01,14.99,15.01,191241.0
2019-02-19 15:40:00,15.0,15.01,15.0,15.01,140127.0,15.0,15.01,15.0,15.01,140127.0
2019-02-19 15:50:00,15.0,15.01,15.0,15.01,597130.0,15.0,15.01,15.0,15.01,597130.0
2019-02-20 09:30:00,15.07,15.08,15.04,15.04,969344.0,15.07,15.08,15.04,15.04,969344.0
2019-02-20 09:40:00,15.05,15.07,15.05,15.07,221373.0,15.05,15.07,15.05,15.07,221373.0
2019-02-20 09:50:00,15.06,15.08,15.06,15.07,244398.0,15.06,15.08,15.06,15.07,244398.0
2019-02-20 10:00:00,15.07,15.09,15.06,15.07,308595.0,15.07,15.09,15.06,15.07,308595.0
2019-02-20 10:10:00,15.07,15.09,15.06,15.06,175926.0,15.07,15.09,15.06,15.06,175926.0
2019-02-20 10:20:00,15.07,15.09,15.06,15.09,117209.0,15.07,15.09,15.06,15.09,117209.0
2019-02-20 10:30:00,15.09,15.1,15.08,15.09,99964.0,15.09,15.1,15.08,15.09,99964.0
2019-02-20 10:40:00,15.09,15.1,15.08,15.09,135700.0,15.09,15.1,15.08,15.09,135700.0
2019-02-20 10:50:00,15.1,15.1,15.08,15.1,151163.0,15.1,15.1,15.08,15.1,151163.0
2019-02-20 11:00:00,15.1,15.12,15.09,15.11,194794.0,15.1,15.12,15.09,15.11,194794.0
2019-02-20 11:10:00,15.11,15.13,15.11,15.12,162216.0,15.11,15.13,15.11,15.12,162216.0
2019-02-20 11:20:00,15.13,15.15,15.12,15.14,405158.0,15.13,15.15,15.12,15.14,405158.0
2019-02-20 11:30:00,15.14,15.14,15.12,15.13,261174.0,15.14,15.14,15.12,15.13,261174.0
2019-02-20 11:40:00,15.13,15.13,15.12,15.13,58113.0,15.13,15.13,15.12,15.13,58113.0
2019-02-20 11:50:00,15.12,15.14,15.12,15.14,114334.0,15.12,15.14,15.12,15.14,114334.0
2019-02-20 12:00:00,15.14,15.14,15.12,15.12,56467.0,15.14,15.14,15.12,15.12,56467.0
2019-02-20 12:10:00,15.12,15.15,15.12,15.14,172693.0,15.12,15.15,15.12,15.14,172693.0
2019-02-20 12:20:00,15.14,15.15,15.13,15.13,130765.0,15.14,15.15,15.13,15.13,130765.0
2019-02-20 12:30:00,15.13,15.16,15.13,15.14,240995.0,15.13,15.16,15.13,15.14,240995.0
2019-02-20 12:40:00,15.14,15.16,15.14,15.15,65035.0,15.14,15.16,15.14,15.15,65035.0
2019-02-20 12:50:00,15.15,15.17,15.15,15.16,105799.0,15.15,15.17,15.15,15.16,105799.0
2019-02-20 13:00:00,15.16,15.19,15.16,15.19,135344.0,15.16,15.19,15.16,15.19,135344.0
2019-02-20 13:10:00,15.19,15.21,15.18,15.18,368278.0,15.19,15.21,15.18,15.18,368278.0
2019-02-20 13:20:00,15.19,15.21,15.18,15.19,232320.0,15.19,15.21,15.18,15.19,232320.0
2019-02-20 13:30:00,15.19,15.2,15.18,15.18,143701.0,15.19,15.2,15.18,15.18,143701.0
2019-02-20 13:40:00,15.19,15.2,15.18,15.19,123477.0,15.19,15.2,15.18,15.19,123477.0
2019-02-20 13:50:00,15.18,15.19,15.14,15.16,156348.0,15.18,15.19,15.14,15.16,156348.0
2019-02-20 14:00:00,15.16,15.17,15.11,15.12,543443.0,15.16,15.17,15.11,15.12,543443.0
2019-02-20 14:10:00,15.12,15.12,15.03,15.05,635111.0,15.12,15.12,15.03,15.05,635111.0
2019-02-20 14:20:00,15.05,15.07,15.03,15.07,293969.0,15.05,15.07,15.03,15.07,293969.0
2019-02-20 14:30:00,15.07,15.11,15.06,15.11,154866.0,15.07,15.11,15.06,15.11,154866.0
2019-02-20 14:40:00,15.11,15.12,15.09,15.11,154349.0,15.11,15.12,15.09,15.11,154349.0
2019-02-20 14:50:00,15.11,15.14,15.11,15.13,264063.0,15.11,15.14,15.11,15.13,264063.0
2019-02-20 15:00:00,15.13,15.13,15.11,15.12,242229.0,15.13,15.13,15.11,15.12,242229.0
2019-02-20 15:10:00,15.12,15.13,15.11,15.13,152144.0,15.12,15.13,15.11,15.13,152144.0
2019-02-20 15:20:00,15.12,15.13,15.11,15.12,107442.0,15.12,15.13,15.11,15.12,107442.0
2019-02-20 15:30:00,15.11,15.12,15.09,15.09,139253.0,15.11,15.12,15.09,15.09,139253.0
2019-02-20 15:40:00,15.1,15.1,15.07,15.09,287770.0,15.1,15.1,15.07,15.09,287770.0
2019-02-20 15:50:00,15.09,15.09,15.07,15.08,496872.0,15.09,15.09,15.07,15.08,496872.0
2019-02-21 09:30:00,14.95,14.97,14.94,14.96,538328.0,14.95,14.97,14.94,14.96,538328.0
2019-02-21 09:40:00,14.95,14.96,14.9,14.91,512731.0,14.95,14.96,14.9,14.91,512731.0
2019-02-21 09:50:00,14.9,14.92,14.89,14.9,525399.0,14.9,14.92,14.89,14.9,525399.0
2019-02-21 10:00:00,14.9,14.9,14.88,14.89,271683.0,14.9,14.9,14.88,14.89,271683.0
2019-02-21 10:10:00,14.89,14.93,14.88,14.93,220445.0,14.89,14.93,14.88,14.93,220445.0
2019-02-21 10:20:00,14.92,14.93,14.92,14.93,65132.0,14.92,14.93,14.92,14.93,65132.0
2019-02-21 10:30:00,14.92,14.94,14.92,14.93,54540.0,14.92,14.94,14.92,14.93,54540.0
2019-02-21 10:40:00,14.93,14.94,14.91,14.92,89789.0,14.93,14.94,14.91,14.92,89789.0
2019-02-21 10:50:00,14.91,14.92,14.9,14.91,81669.0,14.91,14.92,14.9,14.91,81669.0
2019-02-21 11:00:00,14.91,14.92,14.9,14.91,158001.0,14.91,14.92,14.9,14.91,158001.0
2019-02-21 11:10:00,14.9,14.92,14.9,14.91,70832.0,14.9,14.92,14.9,14.91,70832.0
2019-02-21 11:20:00,14.91,14.92,14.91,14.92,84159.0,14.91,14.92,14.91,14.92,84159.0
2019-02-21 11:30:00,14.91,14.92,14.9,14.91,157994.0,14.91,14.92,14.9,14.91,157994.0
2019-02-21 11:40:00,14.91,14.91,14.89,14.9,177298.0,14.91,14.91,14.89,14.9,177298.0
2019-02-21 11:50:00,14.9,14.9,14.88,14.9,250241.0,14.9,14.9,14.88,14.9,250241.0
2019-02-21 12:00:00,14.89,14.9,14.88,14.88,674450.0,14.89,14.9,14.88,14.88,674450.0
2019-02-21 12:10:00,14.88,14.89,14.87,14.88,231429.0,14.88,14.89,14.87,14.88,231429.0
2019-02-21 12:20:00,14.88,14.89,14.87,14.87,116905.0,14.88,14.89,14.87,14.87,116905.0
2019-02-21 12:30:00,14.87,14.88,14.86,14.87,151797.0,14.87,14.88,14.86,14.87,151797.0
2019-02-21 12:40:00,14.87,14.89,14.86,14.89,105884.0,14.87,14.89,14.86,14.89,105884.0
2019-02-21 12:50:00,14.89,14.9,14.88,14.89,80520.0,14.89,14.9,14.88,14.89,80520.0
2019-02-21 13:00:00,14.9,14.9,14.88,14.88,78557.0,14.9,14.9,14.88,14.88,78557.0
2019-02-21 13:10:00,14.89,14.89,14.86,14.86,86713.0,14.89,14.89,14.86,14.86,86713.0
2019-02-21 13:20:00,14.86,14.87,14.84,14.85,436237.0,14.86,14.87,14.84,14.85,436237.0
2019-02-21 13:30:00,14.85,14.87,14.85,14.85,171469.0,14.85,14.87,14.85,14.85,171469.0
2019-02-21 13:40:00,14.86,14.86,14.84,14.85,110867.0,14.86,14.86,14.84,14.85,110867.0
2019-02-21 13:50:00,14.85,14.86,14.84,14.85,168674.0,14.85,14.86,14.84,14.85,168674.0
2019-02-21 14:00:00,14.86,14.86,14.83,14.84,170744.0,14.86,14.86,14.83,14.84,170744.0
2019-02-21 14:10:00,14.83,14.84,14.83,14.84,75686.0,14.83,14.84,14.83,14.84,75686.0
2019-02-21 14:20:00,14.84,14.86,14.84,14.86,106369.0,14.84,14.86,14.84,14.86,106369.0
2019-02-21 14:30:00,14.86,14.87,14.85,14.87,69250.0,14.86,14.87,14.85,14.87,69250.0
2019-02-21 14:40:00,14.86,14.87,14.86,14.87,36158.0,14.86,14.87,14.86,14.87,36158.0
2019-02-21 14:50:00,14.87,14.87,14.86,14.87,40203.0,14.87,14.87,14.86,14.87,40203.0
2019-02-21 15:00:00,14.87,14.87,14.86,14.87,14372.0,14.87,14.87,14.86,14.87,14372.0
2019-02-21 15:10:00,14.87,14.87,14.86,14.87,18245.0,14.87,14.87,14.86,14.87,18245.0
2019-02-21 15:20:00,14.87,14.87,14.85,14.86,94418.0,14.87,14.87,14.85,14.86,94418.0
2019-02-21 15:30:00,14.86,14.86,14.85,14.85,41660.0,14.86,14.86,14.85,14.85,41660.0
2019-02-21 15:40:00,14.85,14.87,14.83,14.84,395294.0,14.85,14.87,14.83,14.84,395294.0
2019-02-21 15:50:00,14.84,14.84,14.83,14.83,454944.0,14.84,14.84,14.83,14.83,454944.0
2019-02-22 09:30:00,14.92,14.93,14.9,14.93,338190.0,14.92,14.93,14.9,14.93,338190.0
2019-02-22 09:40:00,14.92,14.93,14.9,14.91,104157.0,14.92,14.93,14.9,14.91,104157.0
2019-02-22 09:50:00,14.91,14.93,14.91,14.93,100678.0,14.91,14.93,14.91,14.93,100678.0
2019-02-22 10:00:00,14.93,14.94,14.91,14.93,101682.0,14.93,14.94,14.91,14.93,101682.0
2019-02-22 10:10:00,14.92,14.95,14.92,14.94,147201.0,14.92,14.95,14.92,14.94,147201.0
2019-02-22 10:20:00,14.93,14.94,14.93,14.94,30623.0,14.93,14.94,14.93,14.94,30623.0
2019-02-22 10:30:00,14.94,14.95,14.93,14.95,36263.0,14.94,14.95,14.93,14.95,36263.0
2019-02-22 10:40:00,14.95,14.96,14.94,14.96,140586.0,14.95,14.96,14.94,14.96,140586.0
2019-02-22 10:50:00,14.96,14.96,14.93,14.93,75802.0,14.96,14.96,14.93,14.93,75802.0
2019-02-22 11:00:00,14.93,14.95,14.93,14.95,189152.0,14.93,14.95,14.93,14.95,189152.0
2019-02-22 11:10:00,14.96,14.96,14.94,14.94,194117.0,14.96,14.96,14.94,14.94,194117.0
2019-02-22 11:20:00,14.95,14.95,14.93,14.94,83336.0,14.95,14.95,14.93,14.94,83336.0
2019-02-22 11:30:00,14.94,14.96,14.93,14.96,101251.0,14.94,14.96,14.93,14.96,101251.0
2019-02-22 11:40:00,14.96,14.96,14.94,14.95,65204.0,14.96,14.96,14.94,14.95,65204.0
2019-02-22 11:50:00,14.94,14.96,14.94,14.95,91530.0,14.94,14.96,14.94,14.95,91530.0
2019-02-22 12:00:00,14.95,14.99,14.95,14.96,171857.0,14.95,14.99,14.95,14.96,171857.0
2019-02-22 12:10:00,14.96,14.96,14.94,14.95,43106.0,14.96,14.96,14.94,14.95,43106.0
2019-02-22 12:20:00,14.95,14.95,14.93,14.94,125197.0,14.95,14.95,14.93,14.94,125197.0
2019-02-22 12:30:00,14.94,14.96,14.93,14.96,92887.0,14.94,14.96,14.93,14.96,92887.0
2019-02-22 12:40:00,14.96,14.97,14.95,14.96,68546.0,14.96,14.97,14.95,14.96,68546.0
2019-02-22 12:50:00,14.97,14.98,14.96,14.97,40058.0,14.97,14.98,14.96,14.97,40058.0
2019-02-22 13:00:00,14.98,14.98,14.96,14.97,105934.0,14.98,14.98,14.96,14.97,105934.0
2019-02-22 13:10:00,14.97,14.97,14.95,14.96,201528.0,14.97,14.97,14.95,14.96,201528.0
2019-02-22 13:20:00,14.96,14.97,14.95,14.97,83732.0,14.96,14.97,14.95,14.97,83732.0
2019-02-22 13:30:00,14.96,14.97,14.96,14.96,18232.0,14.96,14.97,14.96,14.96,18232.0
2019-02-22 13:40:00,14.97,14.97,14.96,14.96,10161.0,14.97,14.97,14.96,14.96,10161.0
2019-02-22 13:50:00,14.97,14.97,14.96,14.96,15690.0,14.97,14.97,14.96,14.96,15690.0
2019-02-22 14:00:00,14.96,14.97,14.96,14.96,8527.0,14.96,14.97,14.96,14.96,8527.0
2019-02-22 14:10:00,14.96,14.97,14.96,14.97,53084.0,14.96,14.97,14.96,14.97,53084.0
2019-02-22 14:20:00,14.97,14.97,14.96,14.96,26842.0,14.97,14.97,14.96,14.96,26842.0
2019-02-22 14:30:00,14.97,14.97,14.95,14.96,111381.0,14.97,14.97,14.95,14.96,111381.0
2019-02-22 14:40:00,14.96,14.96,14.94,14.94,174948.0,14.96,14.96,14.94,14.94,174948.0
2019-02-22 14:50:00,14.95,14.95,14.93,14.93,77346.0,14.95,14.95,14.93,14.93,77346.0
2019-02-22 15:00:00,14.93,14.94,14.92,14.92,98430.0,14.93,14.94,14.92,14.92,98430.0
2019-02-22 15:10:00,14.93,14.94,14.92,14.94,96799.0,14.93,14.94,14.92,14.94,96799.0
2019-02-22 15:20:00,14.93,14.94,14.93,14.94,54174.0,14.93,14.94,14.93,14.94,54174.0
2019-02-22 15:30:00,14.93,14.94,14.93,14.94,33049.0,14.93,14.94,14.93,14.94,33049.0
2019-02-22 15:40:00,14.94,14.94,14.93,14.94,50224.0,14.94,14.94,14.93,14.94,50224.0
2019-02-22 15:50:00,14.94,14.94,14.93,14.94,194272.0,14.94,14.94,14.93,14.94,194272.0
2019-02-25 09:30:00,14.97,14.99,14.96,14.99,391337.0,14.97,14.99,14.96,14.99,391337.0
2019-02-25 09:40:00,14.98,14.99,14.95,14.95,163401.0,14.98,14.99,14.95,14.95,163401.0
2019-02-25 09:50:00,14.96,14.96,14.93,14.95,221663.0,14.96,14.96,14.93,14.95,221663.0
2019-02-25 10:00:00,14.94,14.96,14.93,14.94,317472.0,14.94,14.96,14.93,14.94,317472.0
2019-02-25 10:10:00,14.94,14.96,14.93,14.94,185033.0,14.94,14.96,14.93,14.94,185033.0
2019-02-25 10:20:00,14.93,14.95,14.93,14.94,155455.0,14.93,14.95,14.93,14.94,155455.0
2019-02-25 10:30:00,14.95,14.95,14.93,14.93,68691.0,14.95,14.95,14.93,14.93,68691.0
2019-02-25 10:40:00,14.93,14.94,14.93,14.93,79360.0,14.93,14.94,14.93,14.93,79360.0
2019-02-25 10:50:00,14.93,14.94,14.91,14.94,140513.0,14.93,14.94,14.91,14.94,140513.0
2019-02-25 11:00:00,14.94,14.94,14.92,14.92,34078.0,14.94,14.94,14.92,14.92,34078.0
2019-02-25 11:10:00,14.93,14.93,14.9,14.91,79225.0,14.93,14.93,14.9,14.91,79225.0
2019-02-25 11:20:00,14.92,14.92,14.9,14.9,27600.0,14.92,14.92,14.9,14.9,27600.0
2019-02-25 11:30:00,14.9,14.92,14.9,14.9,124918.0,14.9,14.92,14.9,14.9,124918.0
2019-02-25 11:40:00,14.9,14.92,14.9,14.91,330317.0,14.9,14.92,14.9,14.91,330317.0
2019-02-25 11:50:00,14.91,14.93,14.91,14.91,236513.0,14.91,14.93,14.91,14.91,236513.0
2019-02-25 12:00:00,14.91,14.92,14.9,14.91,274983.0,14.91,14.92,14.9,14.91,274983.0
2019-02-25 12:10:00,14.91,14.92,14.9,14.92,75312.0,14.91,14.92,14.9,14.92,75312.0
2019-02-25 12:20:00,14.92,14.92,14.87,14.88,220414.0,14.92,14.92,14.87,14.88,220414.0
2019-02-25 12:30:00,14.88,14.89,14.87,14.88,130126.0,14.88,14.89,14.87,14.88,130126.0
2019-02-25 12:40:00,14.88,14.89,14.86,14.88,83634.0,14.88,14.89,14.86,14.88,83634.0
2019-02-25 12:50:00,14.88,14.9,14.87,14.9,125167.0,14.88,14.9,14.87,14.9,125167.0
2019-02-25 13:00:00,14.89,14.9,14.88,14.89,87217.0,14.89,14.9,14.88,14.89,87217.0
2019-02-25 13:10:00,14.88,14.9,14.88,14.9,76296.0,14.88,14.9,14.88,14.9,76296.0
2019-02-25 13:20:00,14.89,14.9,14.88,14.89,125540.0,14.89,14.9,14.88,14.89,125540.0
2019-02-25 13:30:00,14.89,14.91,14.88,14.9,142356.0,14.89,14.91,14.88,14.9,142356.0
2019-02-25 13:40:00,14.9,14.91,14.9,14.91,20907.0,14.9,14.91,14.9,14.91,20907.0
2019-02-25 13:50:00,14.91,14.92,14.9,14.91,148719.0,14.91,14.92,14.9,14.91,148719.0
2019-02-25 14:00:00,14.91,14.92,14.9,14.91,90172.0,14.91,14.92,14.9,14.91,90172.0
2019-02-25 14:10:00,14.91,14.92,14.91,14.92,248025.0,14.91,14.92,14.91,14.92,248025.0
2019-02-25 14:20:00,14.92,14.93,14.91,14.92,101566.0,14.92,14.93,14.91,14.92,101566.0
2019-02-25 14:30:00,14.93,14.93,14.91,14.92,199943.0,14.93,14.93,14.91,14.92,199943.0
2019-02-25 14:40:00,14.91,14.92,14.91,14.92,33581.0,14.91,14.92,14.91,14.92,33581.0
2019-02-25 14:50:00,14.92,14.92,14.9,14.91,111415.0,14.92,14.92,14.9,14.91,111415.0
2019-02-25 15:00:00,14.91,14.92,14.91,14.92,32091.0,14.91,14.92,14.91,14.92,32091.0
2019-02-25 15:10:00,14.92,14.92,14.91,14.92,44722.0,14.92,14.92,14.91,14.92,44722.0
2019-02-25 15:20:00,14.92,14.92,14.91,14.91,21403.0,14.92,14.92,14.91,14.91,21403.0
2019-02-25 15:30:00,14.92,14.92,14.91,14.91,57745.0,14.92,14.92,14.91,14.91,57745.0
2019-02-25 15:40:00,14.91,14.92,14.9,14.9,84724.0,14.91,14.92,14.9,14.9,84724.0
2019-02-25 15:50:00,14.9,14.91,14.9,14.91,273355.0,14.9,14.91,14.9,14.91,273355.0
2019-02-26 09:30:00,14.94,14.94,14.89,14.91,348961.0,14.94,14.94,14.89,14.91,348961.0
2019-02-26 09:40:00,14.91,14.91,14.85,14.88,528306.0,14.91,14.91,14.85,14.88,528306.0
2019-02-26 09:50:00,14.88,14.89,14.87,14.89,91495.0,14.88,14.89,14.87,14.89,91495.0
2019-02-26 10:00:00,14.89,14.89,14.85,14.85,332355.0,14.89,14.89,14.85,14.85,332355.0
2019-02-26 10:10:00,14.85,14.86,14.84,14.85,293089.0,14.85,14.86,14.84,14.85,293089.0
2019-02-26 10:20:00,14.85,14.86,14.83,14.85,244291.0,14.85,14.86,14.83,14.85,244291.0
2019-02-26 10:30:00,14.85,14.88,14.84,14.87,188787.0,14.85,14.88,14.84,14.87,188787.0
2019-02-26 10:40:00,14.87,14.89,14.87,14.89,136082.0,14.87,14.89,14.87,14.89,136082.0
2019-02-26 10:50:00,14.89,14.9,14.88,14.89,148367.0,14.89,14.9,14.88,14.89,148367.0
2019-02-26 11:00:00,14.9,14.92,14.88,14.91,119661.0,14.9,14.92,14.88,14.91,119661.0
2019-02-26 11:10:00,14.91,14.93,14.9,14.93,132454.0,14.91,14.93,14.9,14.93,132454.0
2019-02-26 11:20:00,14.92,14.93,14.9,14.9,59419.0,14.92,14.93,14.9,14.9,59419.0
2019-02-26 11:30:00,14.91,14.92,14.9,14.91,76467.0,14.91,14.92,14.9,14.91,76467.0
2019-02-26 11:40:00,14.91,14.92,14.9,14.9,43231.0,14.91,14.92,14.9,14.9,43231.0
2019-02-26 11:50:00,14.9,14.91,14.89,14.89,56055.0,14.9,14.91,14.89,14.89,56055.0
2019-02-26 12:00:00,14.89,14.9,14.88,14.89,81551.0,14.89,14.9,14.88,14.89,81551.0
2019-02-26 12:10:00,14.88,14.9,14.88,14.89,66713.0,14.88,14.9,14.88,14.89,66713.0
2019-02-26 12:20:00,14.89,14.9,14.89,14.89,12500.0,14.89,14.9,14.89,14.89,12500.0
2019-02-26 12:30:00,14.9,14.9,14.89,14.9,23487.0,14.9,14.9,14.89,14.9,23487.0
2019-02-26 12:40:00,14.89,14.9,14.88,14.89,133903.0,14.89,14.9,14.88,14.89,133903.0
2019-02-26 12:50:00,14.89,14.9,14.88,14.89,70299.0,14.89,14.9,14.88,14.89,70299.0
2019-02-26 13:00:00,14.9,14.91,14.89,14.9,64070.0,14.9,14.91,14.89,14.9,64070.0
2019-02-26 13:10:00,14.89,14.9,14.89,14.89,21539.0,14.89,14.9,14.89,14.89,21539.0
2019-02-26 13:20:00,14.9,14.9,14.89,14.9,23658.0,14.9,14.9,14.89,14.9,23658.0
2019-02-26 13:30:00,14.9,14.9,14.88,14.88,125764.0,14.9,14.9,14.88,14.88,125764.0
2019-02-26 13:40:00,14.89,14.89,14.87,14.88,78161.0,14.89,14.89,14.87,14.88,78161.0
2019-02-26 13:50:00,14.88,14.89,14.88,14.89,101114.0,14.88,14.89,14.88,14.89,101114.0
2019-02-26 14:00:00,14.89,14.9,14.88,14.9,71334.0,14.89,14.9,14.88,14.9,71334.0
2019-02-26 14:10:00,14.9,14.91,14.89,14.9,73427.0,14.9,14.91,14.89,14.9,73427.0
2019-02-26 14:20:00,14.91,14.92,14.9,14.91,45071.0,14.91,14.92,14.9,14.91,45071.0
2019-02-26 14:30:00,14.92,14.94,14.91,14.93,121796.0,14.92,14.94,14.91,14.93,121796.0
2019-02-26 14:40:00,14.93,14.94,14.92,14.93,123199.0,14.93,14.94,14.92,14.93,123199.0
2019-02-26 14:50:00,14.93,14.95,14.92,14.94,163600.0,14.93,14.95,14.92,14.94,163600.0
2019-02-26 15:00:00,14.94,14.94,14.92,14.92,65300.0,14.94,14.94,14.92,14.92,65300.0
2019-02-26 15:10:00,14.93,14.94,14.92,14.94,53219.0,14.93,14.94,14.92,14.94,53219.0
2019-02-26 15:20:00,14.94,14.94,14.93,14.93,40893.0,14.94,14.94,14.93,14.93,40893.0
2019-02-26 15:30:00,14.93,14.94,14.92,14.94,125376.0,14.93,14.94,14.92,14.94,125376.0
2019-02-26 15:40:00,14.94,14.94,14.93,14.94,72477.0,14.94,14.94,14.93,14.94,72477.0
2019-02-26 15:50:00,14.94,14.94,14.93,14.94,169704.0,14.94,14.94,14.93,14.94,169704.0
2019-02-27 09:30:00,14.87,14.87,14.82,14.83,339898.0,14.87,14.87,14.82,14.83,339898.0
2019-02-27 09:40:00,14.83,14.85,14.8,14.8,338448.0,14.83,14.85,14.8,14.8,338448.0
2019-02-27 09:50:00,14.8,14.82,14.79,14.8,315652.0,14.8,14.82,14.79,14.8,315652.0
2019-02-27 10:00:00,14.81,14.82,14.78,14.81,321930.0,14.81,14.82,14.78,14.81,321930.0
2019-02-27 10:10:00,14.81,14.82,14.78,14.81,194609.0,14.81,14.82,14.78,14.81,194609.0
2019-02-27 10:20:00,14.81,14.81,14.79,14.8,78514.0,14.81,14.81,14.79,14.8,78514.0
2019-02-27 10:30:00,14.8,14.81,14.77,14.79,270110.0,14.8,14.81,14.77,14.79,270110.0
2019-02-27 10:40:00,14.79,14.82,14.79,14.8,305933.0,14.79,14.82,14.79,14.8,305933.0
2019-02-27 10:50:00,14.81,14.81,14.79,14.79,40192.0,14.81,14.81,14.79,14.79,40192.0
2019-02-27 11:00:00,14.79,14.8,14.78,14.79,148877.0,14.79,14.8,14.78,14.79,148877.0
2019-02-27 11:10:00,14.79,14.79,14.75,14.75,125063.0,14.79,14.79,14.75,14.75,125063.0
2019-02-27 11:20:00,14.75,14.77,14.75,14.76,243040.0,14.75,14.77,14.75,14.76,243040.0
2019-02-27 11:30:00,14.76,14.76,14.73,14.76,303992.0,14.76,14.76,14.73,14.76,303992.0
2019-02-27 11:40:00,14.75,14.76,14.74,14.76,140703.0,14.75,14.76,14.74,14.76,140703.0
2019-02-27 11:50:00,14.76,14.77,14.75,14.76,124595.0,14.76,14.77,14.75,14.76,124595.0
2019-02-27 12:00:00,14.76,14.77,14.75,14.76,115965.0,14.76,14.77,14.75,14.76,115965.0
2019-02-27 12:10:00,14.76,14.77,14.75,14.76,160805.0,14.76,14.77,14.75,14.76,160805.0
2019-02-27 12:20:00,14.75,14.76,14.74,14.76,139998.0,14.75,14.76,14.74,14.76,139998.0
2019-02-27 12:30:00,14.76,14.76,14.73,14.74,136037.0,14.76,14.76,14.73,14.74,136037.0
2019-02-27 12:40:00,14.74,14.76,14.73,14.76,60044.0,14.74,14.76,14.73,14.76,60044.0
2019-02-27 12:50:00,14.76,14.77,14.75,14.75,670209.0,14.76,14.77,14.75,14.75,670209.0
2019-02-27 13:00:00,14.76,14.76,14.74,14.76,159815.0,14.76,14.76,14.74,14.76,159815.0
2019-02-27 13:10:00,14.75,14.76,14.74,14.75,109574.0,14.75,14.76,14.74,14.75,109574.0
2019-02-27 13:20:00,14.75,14.77,14.74,14.75,131506.0,14.75,14.77,14.74,14.75,131506.0
2019-02-27 13:30:00,14.75,14.76,14.74,14.76,79835.0,14.75,14.76,14.74,14.76,79835.0
2019-02-27 13:40:00,14.75,14.76,14.75,14.76,109655.0,14.75,14.76,14.75,14.76,109655.0
2019-02-27 13:50:00,14.76,14.77,14.75,14.76,64716.0,14.76,14.77,14.75,14.76,64716.0
2019-02-27 14:00:00,14.76,14.77,14.74,14.75,62307.0,14.76,14.77,14.74,14.75,62307.0
2019-02-27 14:10:00,14.75,14.75,14.74,14.74,27751.0,14.75,14.75,14.74,14.74,27751.0
2019-02-27 14:20:00,14.75,14.75,14.74,14.75,15519.0,14.75,14.75,14.74,14.75,15519.0
2019-02-27 14:30:00,14.74,14.75,14.73,14.74,85709.0,14.74,14.75,14.73,14.74,85709.0
2019-02-27 14:40:00,14.73,14.75,14.73,14.74,74455.0,14.73,14.75,14.73,14.74,74455.0
2019-02-27 14:50:00,14.74,14.75,14.73,14.75,159715.0,14.74,14.75,14.73,14.75,159715.0
2019-02-27 15:00:00,14.75,14.75,14.74,14.75,125831.0,14.75,14.75,14.74,14.75,125831.0
2019-02-27 15:10:00,14.75,14.76,14.75,14.76,61024.0,14.75,14.76,14.75,14.76,61024.0
2019-02-27 15:20:00,14.76,14.77,14.75,14.76,52405.0,14.76,14.77,14.75,14.76,52405.0
2019-02-27 15:30:00,14.76,14.77,14.76,14.76,48422.0,14.76,14.77,14.76,14.76,48422.0
2019-02-27 15:40:00,14.76,14.77,14.76,14.77,201709.0,14.76,14.77,14.76,14.77,201709.0
2019-02-27 15:50:00,14.77,14.77,14.75,14.76,382021.0,14.77,14.77,14.75,14.76,382021.0
2019-02-28 09:30:00,14.75,14.75,14.71,14.74,311790.0,14.75,14.75,14.71,14.74,311790.0
2019-02-28 09:40:00,14.74,14.74,14.71,14.73,371834.0,14.74,14.74,14.71,14.73,371834.0
2019-02-28 09:50:00,14.73,14.73,14.71,14.71,129234.0,14.73,14.73,14.71,14.71,129234.0
2019-02-28 10:00:00,14.71,14.74,14.7,14.71,259824.0,14.71,14.74,14.7,14.71,259824.0
2019-02-28 10:10:00,14.7,14.71,14.68,14.69,265706.0,14.7,14.71,14.68,14.69,265706.0
2019-02-28 10:20:00,14.7,14.7,14.66,14.67,315143.0,14.7,14.7,14.66,14.67,315143.0
2019-02-28 10:30:00,14.66,14.69,14.65,14.68,248577.0,14.66,14.69,14.65,14.68,248577.0
2019-02-28 10:40:00,14.68,14.68,14.67,14.68,34743.0,14.68,14.68,14.67,14.68,34743.0
2019-02-28 10:50:00,14.67,14.69,14.67,14.69,150745.0,14.67,14.69,14.67,14.69,150745.0
2019-02-28 11:00:00,14.69,14.7,14.68,14.69,153763.0,14.69,14.7,14.68,14.69,153763.0
2019-02-28 11:10:00,14.68,14.7,14.68,14.69,272629.0,14.68,14.7,14.68,14.69,272629.0
2019-02-28 11:20:00,14.68,14.71,14.68,14.69,88167.0,14.68,14.71,14.68,14.69,88167.0
2019-02-28 11:30:00,14.69,14.7,14.67,14.68,134331.0,14.69,14.7,14.67,14.68,134331.0
2019-02-28 11:40:00,14.69,14.69,14.67,14.68,100342.0,14.69,14.69,14.67,14.68,100342.0
2019-02-28 11:50:00,14.68,14.69,14.66,14.67,49974.0,14.68,14.69,14.66,14.67,49974.0
2019-02-28 12:00:00,14.67,14.67,14.65,14.66,60511.0,14.67,14.67,14.65,14.66,60511.0
2019-02-28 12:10:00,14.65,14.66,14.65,14.66,30860.0,14.65,14.66,14.65,14.66,30860.0
2019-02-28 12:20:00,14.65,14.66,14.65,14.65,24617.0,14.65,14.66,14.65,14.65,24617.0
2019-02-28 12:30:00,14.66,14.66,14.63,14.64,136684.0,14.66,14.66,14.63,14.64,136684.0
2019-02-28 12:40:00,14.65,14.65,14.63,14.64,111611.0,14.65,14.65,14.63,14.64,111611.0
2019-02-28 12:50:00,14.64,14.65,14.62,14.65,121553.0,14.64,14.65,14.62,14.65,121553.0
2019-02-28 13:00:00,14.65,14.65,14.63,14.64,202838.0,14.65,14.65,14.63,14.64,202838.0
2019-02-28 13:10:00,14.64,14.65,14.63,14.63,93023.0,14.64,14.65,14.63,14.63,93023.0
2019-02-28 13:20:00,14.63,14.64,14.62,14.64,141354.0,14.63,14.64,14.62,14.64,141354.0
2019-02-28 13:30:00,14.63,14.64,14.61,14.61,71359.0,14.63,14.64,14.61,14.61,71359.0
2019-02-28 13:40:00,14.62,14.62,14.61,14.61,46460.0,14.62,14.62,14.61,14.61,46460.0
2019-02-28 13:50:00,14.61,14.63,14.61,14.62,49383.0,14.61,14.63,14.61,14.62,49383.0
2019-02-28 14:00:00,14.62,14.63,14.62,14.63,80523.0,14.62,14.63,14.62,14.63,80523.0
2019-02-28 14:10:00,14.62,14.64,14.62,14.63,199237.0,14.62,14.64,14.62,14.63,199237.0
2019-02-28 14:20:00,14.64,14.64,14.63,14.64,22942.0,14.64,14.64,14.63,14.64,22942.0
2019-02-28 14:30:00,14.64,14.64,14.63,14.63,55367.0,14.64,14.64,14.63,14.63,55367.0
2019-02-28 14:40:00,14.64,14.64,14.62,14.63,86323.0,14.64,14.64,14.62,14.63,86323.0
2019-02-28 14:50:00,14.62,14.64,14.62,14.63,142072.0,14.62,14.64,14.62,14.63,142072.0
2019-02-28 15:00:00,14.63,14.63,14.62,14.62,21250.0,14.63,14.63,14.62,14.62,21250.0
2019-02-28 15:10:00,14.63,14.63,14.62,14.63,21800.0,14.63,14.63,14.62,14.63,21800.0
2019-02-28 15:20:00,14.62,14.63,14.62,14.62,72074.0,14.62,14.63,14.62,14.62,72074.0
2019-02-28 15:30:00,14.63,14.63,14.62,14.63,267274.0,14.63,14.63,14.62,14.63,267274.0
2019-02-28 15:40:00,14.63,14.64,14.62,14.64,157769.0,14.63,14.64,14.62,14.64,157769.0
2019-02-28 15:50:00,14.64,14.64,14.63,14.63,537038.0,14.64,14.64,14.63,14.63,537038.0
2019-03-01 09:30:00,14.49,14.5,14.46,14.48,1082364.0,14.49,14.5,14.46,14.48,1082364.0
2019-03-01 09:40:00,14.48,14.5,14.48,14.49,730294.0,14.48,14.5,14.48,14.49,730294.0
2019-03-01 09:50:00,14.49,14.5,14.48,14.5,295233.0,14.49,14.5,14.48,14.5,295233.0
2019-03-01 10:00:00,14.5,14.55,14.49,14.52,842112.0,14.5,14.55,14.49,14.52,842112.0
2019-03-01 10:10:00,14.51,14.52,14.5,14.51,188296.0,14.51,14.52,14.5,14.51,188296.0
2019-03-01 10:20:00,14.5,14.51,14.47,14.48,315308.0,14.5,14.51,14.47,14.48,315308.0
2019-03-01 10:30:00,14.48,14.48,14.43,14.44,671492.0,14.48,14.48,14.43,14.44,671492.0
2019-03-01 10:40:00,14.44,14.45,14.43,14.44,486692.0,14.44,14.45,14.43,14.44,486692.0
2019-03-01 10:50:00,14.44,14.44,14.42,14.43,351057.0,14.44,14.44,14.42,14.43,351057.0
2019-03-01 11:00:00,14.43,14.43,14.39,14.39,387085.0,14.43,14.43,14.39,14.39,387085.0
2019-03-01 11:10:00,14.39,14.4,14.38,14.39,499656.0,14.39,14.4,14.38,14.39,499656.0
2019-03-01 11:20:00,14.4,14.4,14.38,14.38,274473.0,14.4,14.4,14.38,14.38,274473.0
2019-03-01 11:30:00,14.39,14.4,14.38,14.39,236295.0,14.39,14.4,14.38,14.39,236295.0
2019-03-01 11:40:00,14.39,14.4,14.37,14.38,290053.0,14.39,14.4,14.37,14.38,290053.0
2019-03-01 11:50:00,14.37,14.38,14.35,14.36,220099.0,14.37,14.38,14.35,14.36,220099.0
2019-03-01 12:00:00,14.36,14.36,14.31,14.32,377637.0,14.36,14.36,14.31,14.32,377637.0
2019-03-01 12:10:00,14.32,14.32,14.27,14.31,1769780.0,14.32,14.32,14.27,14.31,1769780.0
2019-03-01 12:20:00,14.31,14.33,14.31,14.31,442445.0,14.31,14.33,14.31,14.31,442445.0
2019-03-01 12:30:00,14.31,14.33,14.3,14.31,216931.0,14.31,14.33,14.3,14.31,216931.0
2019-03-01 12:40:00,14.31,14.31,14.29,14.29,114384.0,14.31,14.31,14.29,14.29,114384.0
2019-03-01 12:50:00,14.29,14.3,14.28,14.28,122156.0,14.29,14.3,14.28,14.28,122156.0
2019-03-01 13:00:00,14.28,14.29,14.27,14.28,481895.0,14.28,14.29,14.27,14.28,481895.0
2019-03-01 13:10:00,14.27,14.31,14.27,14.31,379373.0,14.27,14.31,14.27,14.31,379373.0
2019-03-01 13:20:00,14.31,14.32,14.28,14.29,324830.0,14.31,14.32,14.28,14.29,324830.0
2019-03-01 13:30:00,14.29,14.3,14.27,14.28,474191.0,14.29,14.3,14.27,14.28,474191.0
2019-03-01 13:40:00,14.27,14.31,14.27,14.3,402331.0,14.27,14.31,14.27,14.3,402331.0
2019-03-01 13:50:00,14.3,14.31,14.29,14.29,244405.0,14.3,14.31,14.29,14.29,244405.0
2019-03-01 14:00:00,14.29,14.3,14.26,14.27,297307.0,14.29,14.3,14.26,14.27,297307.0
2019-03-01 14:10:00,14.26,14.27,14.24,14.25,696855.0,14.26,14.27,14.24,14.25,696855.0
2019-03-01 14:20:00,14.26,14.27,14.25,14.27,419469.0,14.26,14.27,14.25,14.27,419469.0
2019-03-01 14:30:00,14.26,14.28,14.26,14.28,252942.0,14.26,14.28,14.26,14.28,252942.0
2019-03-01 14:40:00,14.28,14.29,14.27,14.28,206171.0,14.28,14.29,14.27,14.28,206171.0
2019-03-01 14:50:00,14.28,14.28,14.25,14.26,262445.0,14.28,14.28,14.25,14.26,262445.0
2019-03-01 15:00:00,14.26,14.27,14.25,14.26,216447.0,14.26,14.27,14.25,14.26,216447.0
2019-03-01 15:10:00,14.26,14.26,14.24,14.24,315993.0,14.26,14.26,14.24,14.24,315993.0
2019-03-01 15:20:00,14.24,14.25,14.24,14.24,195658.0,14.24,14.25,14.24,14.24,195658.0
2019-03-01 15:30:00,14.25,14.25,14.24,14.25,90334.0,14.25,14.25,14.24,14.25,90334.0
2019-03-01 15:40:00,14.25,14.25,14.22,14.22,670862.0,14.25,14.25,14.22,14.22,670862.0
2019-03-01 15:50:00,14.22,14.23,14.2,14.21,753317.0,14.22,14.23,14.2,14.21,753317.0
2019-03-04 09:30:00,14.16,14.17,14.13,14.14,902415.0,14.16,14.17,14.13,14.14,902415.0
2019-03-04 09:40:00,14.14,14.15,14.13,14.13,269472.0,14.14,14.15,14.13,14.13,269472.0
2019-03-04 09:50:00,14.13,14.17,14.12,14.17,893820.0,14.13,14.17,14.12,14.17,893820.0
2019-03-04 10:00:00,14.17,14.17,14.14,14.16,404172.0,14.17,14.17,14.14,14.16,404172.0
2019-03-04 10:10:00,14.16,14.16,14.15,14.16,197057.0,14.16,14.16,14.15,14.16,197057.0
2019-03-04 10:20:00,14.15,14.16,14.14,14.15,344561.0,14.15,14.16,14.14,14.15,344561.0
2019-03-04 10:30:00,14.15,14.15,14.14,14.14,308911.0,14.15,14.15,14.14,14.14,308911.0
2019-03-04 10:40:00,14.15,14.15,14.14,14.15,184187.0,14.15,14.15,14.14,14.15,184187.0
2019-03-04 10:50:00,14.15,14.15,14.14,14.15,102804.0,14.15,14.15,14.14,14.15,102804.0
2019-03-04 11:00:00,14.15,14.17,14.14,14.17,178524.0,14.15,14.17,14.14,14.17,178524.0
2019-03-04 11:10:00,14.16,14.17,14.15,14.16,109885.0,14.16,14.17,14.15,14.16,109885.0
2019-03-04 11:20:00,14.16,14.17,14.15,14.17,93814.0,14.16,14.17,14.15,14.17,93814.0
2019-03-04 11:30:00,14.17,14.17,14.15,14.15,91191.0,14.17,14.17,14.15,14.15,91191.0
2019-03-04 11:40:00,14.15,14.17,14.14,14.17,164501.0,14.15,14.17,14.14,14.17,164501.0
2019-03-04 11:50:00,14.17,14.18,14.16,14.18,71004.0,14.17,14.18,14.16,14.18,71004.0
2019-03-04 12:00:00,14.18,14.19,14.16,14.17,1201392.0,14.18,14.19,14.16,14.17,1201392.0
2019-03-04 12:10:00,14.16,14.17,14.16,14.17,35117.0,14.16,14.17,14.16,14.17,35117.0
2019-03-04 12:20:00,14.16,14.18,14.16,14.17,111970.0,14.16,14.18,14.16,14.17,111970.0
2019-03-04 12:30:00,14.17,14.17,14.15,14.16,167974.0,14.17,14.17,14.15,14.16,167974.0
2019-03-04 12:40:00,14.16,14.17,14.15,14.17,315841.0,14.16,14.17,14.15,14.17,315841.0
2019-03-04 12:50:00,14.17,14.18,14.16,14.16,286458.0,14.17,14.18,14.16,14.16,286458.0
2019-03-04 13:00:00,14.16,14.17,14.16,14.16,97660.0,14.16,14.17,14.16,14.16,97660.0
2019-03-04 13:10:00,14.16,14.17,14.15,14.15,66624.0,14.16,14.17,14.15,14.15,66624.0
2019-03-04 13:20:00,14.15,14.17,14.14,14.14,390466.0,14.15,14.17,14.14,14.14,390466.0
2019-03-04 13:30:00,14.15,14.16,14.14,14.15,91375.0,14.15,14.16,14.14,14.15,91375.0
2019-03-04 13:40:00,14.16,14.17,14.15,14.17,289446.0,14.16,14.17,14.15,14.17,289446.0
2019-03-04 13:50:00,14.16,14.17,14.16,14.16,94743.0,14.16,14.17,14.16,14.16,94743.0
2019-03-04 14:00:00,14.17,14.17,14.15,14.15,45817.0,14.17,14.17,14.15,14.15,45817.0
2019-03-04 14:10:00,14.15,14.16,14.15,14.15,48125.0,14.15,14.16,14.15,14.15,48125.0
2019-03-04 14:20:00,14.15,14.16,14.15,14.16,49557.0,14.15,14.16,14.15,14.16,49557.0
2019-03-04 14:30:00,14.15,14.16,14.15,14.15,60735.0,14.15,14.16,14.15,14.15,60735.0
2019-03-04 14:40:00,14.16,14.16,14.14,14.15,155942.0,14.16,14.16,14.14,14.15,155942.0
2019-03-04 14:50:00,14.15,14.16,14.14,14.15,93507.0,14.15,14.16,14.14,14.15,93507.0
2019-03-04 15:00:00,14.14,14.15,14.14,14.14,57665.0,14.14,14.15,14.14,14.14,57665.0
2019-03-04 15:10:00,14.14,14.15,14.14,14.14,78213.0,14.14,14.15,14.14,14.14,78213.0
2019-03-04 15:20:00,14.14,14.15,14.13,14.14,117883.0,14.14,14.15,14.13,14.14,117883.0
2019-03-04 15:30:00,14.14,14.15,14.14,14.14,47506.0,14.14,14.15,14.14,14.14,47506.0
2019-03-04 15:40:00,14.14,14.15,14.14,14.15,170194.0,14.14,14.15,14.14,14.15,170194.0
2019-03-04 15:50:00,14.15,14.15,14.14,14.15,333558.0,14.15,14.15,14.14,14.15,333558.0
2019-03-05 09:30:00,14.15,14.16,14.13,14.16,212564.0,14.15,14.16,14.13,14.16,212564.0
2019-03-05 09:40:00,14.16,14.17,14.14,14.14,515518.0,14.16,14.17,14.14,14.14,515518.0
2019-03-05 09:50:00,14.14,14.16,14.13,14.15,257590.0,14.14,14.16,14.13,14.15,257590.0
2019-03-05 10:00:00,14.15,14.15,14.11,14.14,935788.0,14.15,14.15,14.11,14.14,935788.0
2019-03-05 10:10:00,14.14,14.17,14.13,14.16,402905.0,14.14,14.17,14.13,14.16,402905.0
2019-03-05 10:20:00,14.15,14.18,14.15,14.17,247724.0,14.15,14.18,14.15,14.17,247724.0
2019-03-05 10:30:00,14.17,14.19,14.16,14.19,226105.0,14.17,14.19,14.16,14.19,226105.0
2019-03-05 10:40:00,14.18,14.2,14.18,14.2,132621.0,14.18,14.2,14.18,14.2,132621.0
2019-03-05 10:50:00,14.19,14.21,14.19,14.21,94878.0,14.19,14.21,14.19,14.21,94878.0
2019-03-05 11:00:00,14.2,14.21,14.19,14.2,155724.0,14.2,14.21,14.19,14.2,155724.0
2019-03-05 11:10:00,14.2,14.21,14.19,14.19,152170.0,14.2,14.21,14.19,14.19,152170.0
2019-03-05 11:20:00,14.19,14.2,14.18,14.18,83596.0,14.19,14.2,14.18,14.18,83596.0
2019-03-05 11:30:00,14.18,14.19,14.17,14.17,110076.0,14.18,14.19,14.17,14.17,110076.0
2019-03-05 11:40:00,14.18,14.18,14.17,14.17,117897.0,14.18,14.18,14.17,14.17,117897.0
2019-03-05 11:50:00,14.18,14.18,14.17,14.18,26519.0,14.18,14.18,14.17,14.18,26519.0
2019-03-05 12:00:00,14.18,14.18,14.16,14.16,117850.0,14.18,14.18,14.16,14.16,117850.0
2019-03-05 12:10:00,14.16,14.17,14.16,14.16,64534.0,14.16,14.17,14.16,14.16,64534.0
2019-03-05 12:20:00,14.17,14.17,14.16,14.16,171828.0,14.17,14.17,14.16,14.16,171828.0
2019-03-05 12:30:00,14.17,14.17,14.16,14.17,24622.0,14.17,14.17,14.16,14.17,24622.0
2019-03-05 12:40:00,14.17,14.17,14.15,14.15,165617.0,14.17,14.17,14.15,14.15,165617.0
2019-03-05 12:50:00,14.15,14.16,14.15,14.15,48409.0,14.15,14.16,14.15,14.15,48409.0
2019-03-05 13:00:00,14.16,14.16,14.15,14.16,25007.0,14.16,14.16,14.15,14.16,25007.0
2019-03-05 13:10:00,14.15,14.16,14.15,14.16,48486.0,14.15,14.16,14.15,14.16,48486.0
2019-03-05 13:20:00,14.15,14.17,14.15,14.16,369854.0,14.15,14.17,14.15,14.16,369854.0
2019-03-05 13:30:00,14.17,14.19,14.16,14.19,136341.0,14.17,14.19,14.16,14.19,136341.0
2019-03-05 13:40:00,14.19,14.19,14.18,14.19,44749.0,14.19,14.19,14.18,14.19,44749.0
2019-03-05 13:50:00,14.19,14.2,14.18,14.19,168058.0,14.19,14.2,14.18,14.19,168058.0
2019-03-05 14:00:00,14.19,14.19,14.18,14.19,63342.0,14.19,14.19,14.18,14.19,63342.0
2019-03-05 14:10:00,14.19,14.2,14.18,14.18,94995.0,14.19,14.2,14.18,14.18,94995.0
2019-03-05 14:20:00,14.18,14.19,14.18,14.19,41334.0,14.18,14.19,14.18,14.19,41334.0
2019-03-05 14:30:00,14.18,14.19,14.18,14.18,38368.0,14.18,14.19,14.18,14.18,38368.0
2019-03-05 14:40:00,14.19,14.19,14.18,14.19,26711.0,14.19,14.19,14.18,14.19,26711.0
2019-03-05 14:50:00,14.18,14.2,14.18,14.19,58123.0,14.18,14.2,14.18,14.19,58123.0
2019-03-05 15:00:00,14.2,14.2,14.19,14.2,97445.0,14.2,14.2,14.19,14.2,97445.0
2019-03-05 15:10:00,14.2,14.21,14.19,14.2,128535.0,14.2,14.21,14.19,14.2,128535.0
2019-03-05 15:20:00,14.2,14.21,14.19,14.2,132539.0,14.2,14.21,14.19,14.2,132539.0
2019-03-05 15:30:00,14.2,14.21,14.2,14.2,140129.0,14.2,14.21,14.2,14.2,140129.0
2019-03-05 15:40:00,14.2,14.21,14.19,14.2,257551.0,14.2,14.21,14.19,14.2,257551.0
2019-03-05 15:50:00,14.2,14.21,14.19,14.21,441561.0,14.2,14.21,14.19,14.21,441561.0
2019-03-06 09:30:00,14.17,14.17,14.15,14.16,341079.0,14.17,14.17,14.15,14.16,341079.0
2019-03-06 09:40:00,14.16,14.16,14.15,14.16,53681.0,14.16,14.16,14.15,14.16,53681.0
2019-03-06 09:50:00,14.16,14.17,14.15,14.16,546196.0,14.16,14.17,14.15,14.16,546196.0
2019-03-06 10:00:00,14.15,14.16,14.14,14.14,283991.0,14.15,14.16,14.14,14.14,283991.0
2019-03-06 10:10:00,14.14,14.15,14.11,14.14,306580.0,14.14,14.15,14.11,14.14,306580.0
2019-03-06 10:20:00,14.14,14.15,14.13,14.14,299709.0,14.14,14.15,14.13,14.14,299709.0
2019-03-06 10:30:00,14.13,14.16,14.13,14.15,136323.0,14.13,14.16,14.13,14.15,136323.0
2019-03-06 10:40:00,14.15,14.16,14.14,14.15,164391.0,14.15,14.16,14.14,14.15,164391.0
2019-03-06 10:50:00,14.15,14.15,14.13,14.15,146292.0,14.15,14.15,14.13,14.15,146292.0
2019-03-06 11:00:00,14.14,14.15,14.13,14.14,141595.0,14.14,14.15,14.13,14.14,141595.0
2019-03-06 11:10:00,14.14,14.15,14.12,14.12,138248.0,14.14,14.15,14.12,14.12,138248.0
2019-03-06 11:20:00,14.12,14.13,14.12,14.13,149549.0,14.12,14.13,14.12,14.13,149549.0
2019-03-06 11:30:00,14.12,14.13,14.11,14.12,183132.0,14.12,14.13,14.11,14.12,183132.0
2019-03-06 11:40:00,14.12,14.13,14.11,14.13,173310.0,14.12,14.13,14.11,14.13,173310.0
2019-03-06 11:50:00,14.12,14.13,14.11,14.12,181293.0,14.12,14.13,14.11,14.12,181293.0
2019-03-06 12:00:00,14.13,14.14,14.12,14.14,57152.0,14.13,14.14,14.12,14.14,57152.0
2019-03-06 12:10:00,14.14,14.14,14.13,14.13,25579.0,14.14,14.14,14.13,14.13,25579.0
2019-03-06 12:20:00,14.14,14.15,14.13,14.14,351063.0,14.14,14.15,14.13,14.14,351063.0
2019-03-06 12:30:00,14.14,14.15,14.13,14.13,79422.0,14.14,14.15,14.13,14.13,79422.0
2019-03-06 12:40:00,14.14,14.14,14.13,14.14,51393.0,14.14,14.14,14.13,14.14,51393.0
2019-03-06 12:50:00,14.14,14.14,14.13,14.14,33797.0,14.14,14.14,14.13,14.14,33797.0
2019-03-06 13:00:00,14.13,14.14,14.13,14.13,26822.0,14.13,14.14,14.13,14.13,26822.0
2019-03-06 13:10:00,14.14,14.14,14.13,14.13,55768.0,14.14,14.14,14.13,14.13,55768.0
2019-03-06 13:20:00,14.14,14.14,14.13,14.13,60811.0,14.14,14.14,14.13,14.13,60811.0
2019-03-06 13:30:00,14.14,14.15,14.14,14.15,180284.0,14.14,14.15,14.14,14.15,180284.0
2019-03-06 13:40:00,14.15,14.15,14.14,14.14,42867.0,14.15,14.15,14.14,14.14,42867.0
2019-03-06 13:50:00,14.14,14.15,14.14,14.14,30274.0,14.14,14.15,14.14,14.14,30274.0
2019-03-06 14:00:00,14.14,14.15,14.13,14.13,31754.0,14.14,14.15,14.13,14.13,31754.0
2019-03-06 14:10:00,14.13,14.14,14.13,14.13,14551.0,14.13,14.14,14.13,14.13,14551.0
2019-03-06 14:20:00,14.14,14.14,14.13,14.14,62065.0,14.14,14.14,14.13,14.14,62065.0
2019-03-06 14:30:00,14.14,14.14,14.13,14.14,39297.0,14.14,14.14,14.13,14.14,39297.0
2019-03-06 14:40:00,14.14,14.14,14.13,14.14,40949.0,14.14,14.14,14.13,14.14,40949.0
2019-03-06 14:50:00,14.14,14.14,14.13,14.14,19175.0,14.14,14.14,14.13,14.14,19175.0
2019-03-06 15:00:00,14.13,14.14,14.13,14.13,20490.0,14.13,14.14,14.13,14.13,20490.0
2019-03-06 15:10:00,14.13,14.15,14.13,14.15,361140.0,14.13,14.15,14.13,14.15,361140.0
2019-03-06 15:20:00,14.15,14.15,14.14,14.15,92359.0,14.15,14.15,14.14,14.15,92359.0
2019-03-06 15:30:00,14.15,14.16,14.14,14.16,179606.0,14.15,14.16,14.14,14.16,179606.0
2019-03-06 15:40:00,14.16,14.16,14.15,14.15,126225.0,14.16,14.16,14.15,14.15,126225.0
2019-03-06 15:50:00,14.16,14.16,14.15,14.15,311010.0,14.16,14.16,14.15,14.15,311010.0
2019-03-07 09:30:00,14.07,14.1,14.05,14.09,565450.0,14.07,14.1,14.05,14.09,565450.0
2019-03-07 09:40:00,14.09,14.09,14.06,14.09,344874.0,14.09,14.09,14.06,14.09,344874.0
2019-03-07 09:50:00,14.08,14.09,14.07,14.07,146272.0,14.08,14.09,14.07,14.07,146272.0
2019-03-07 10:00:00,14.07,14.09,14.06,14.09,491433.0,14.07,14.09,14.06,14.09,491433.0
2019-03-07 10:10:00,14.09,14.09,14.08,14.09,105355.0,14.09,14.09,14.08,14.09,105355.0
2019-03-07 10:20:00,14.08,14.09,14.08,14.08,119285.0,14.08,14.09,14.08,14.08,119285.0
2019-03-07 10:30:00,14.08,14.11,14.07,14.1,384097.0,14.08,14.11,14.07,14.1,384097.0
2019-03-07 10:40:00,14.1,14.14,14.1,14.12,330778.0,14.1,14.14,14.1,14.12,330778.0
2019-03-07 10:50:00,14.12,14.13,14.1,14.11,184489.0,14.12,14.13,14.1,14.11,184489.0
2019-03-07 11:00:00,14.12,14.12,14.11,14.12,48132.0,14.12,14.12,14.11,14.12,48132.0
2019-03-07 11:10:00,14.11,14.12,14.11,14.12,46175.0,14.11,14.12,14.11,14.12,46175.0
2019-03-07 11:20:00,14.11,14.12,14.1,14.1,219121.0,14.11,14.12,14.1,14.1,219121.0
2019-03-07 11:30:00,14.11,14.11,14.1,14.1,86526.0,14.11,14.11,14.1,14.1,86526.0
2019-03-07 11:40:00,14.11,14.11,14.1,14.11,103107.0,14.11,14.11,14.1,14.11,103107.0
2019-03-07 11:50:00,14.11,14.11,14.09,14.1,112062.0,14.11,14.11,14.09,14.1,112062.0
2019-03-07 12:00:00,14.1,14.1,14.08,14.08,52777.0,14.1,14.1,14.08,14.08,52777.0
2019-03-07 12:10:00,14.08,14.09,14.08,14.09,64505.0,14.08,14.09,14.08,14.09,64505.0
2019-03-07 12:20:00,14.08,14.09,14.08,14.09,30844.0,14.08,14.09,14.08,14.09,30844.0
2019-03-07 12:30:00,14.09,14.1,14.07,14.1,495718.0,14.09,14.1,14.07,14.1,495718.0
2019-03-07 12:40:00,14.1,14.1,14.09,14.1,58216.0,14.1,14.1,14.09,14.1,58216.0
2019-03-07 12:50:00,14.1,14.1,14.09,14.1,33343.0,14.1,14.1,14.09,14.1,33343.0
2019-03-07 13:00:00,14.1,14.1,14.08,14.1,104809.0,14.1,14.1,14.08,14.1,104809.0
2019-03-07 13:10:00,14.09,14.1,14.09,14.1,48498.0,14.09,14.1,14.09,14.1,48498.0
2019-03-07 13:20:00,14.1,14.11,14.09,14.1,261692.0,14.1,14.11,14.09,14.1,261692.0
2019-03-07 13:30:00,14.1,14.11,14.09,14.09,69090.0,14.1,14.11,14.09,14.09,69090.0
2019-03-07 13:40:00,14.09,14.1,14.09,14.1,18595.0,14.09,14.1,14.09,14.1,18595.0
2019-03-07 13:50:00,14.1,14.1,14.09,14.1,68587.0,14.1,14.1,14.09,14.1,68587.0
2019-03-07 14:00:00,14.1,14.1,14.09,14.1,23291.0,14.1,14.1,14.09,14.1,23291.0
2019-03-07 14:10:00,14.1,14.1,14.09,14.1,55267.0,14.1,14.1,14.09,14.1,55267.0
2019-03-07 14:20:00,14.09,14.1,14.08,14.09,38857.0,14.09,14.1,14.08,14.09,38857.0
2019-03-07 14:30:00,14.08,14.09,14.07,14.08,177824.0,14.08,14.09,14.07,14.08,177824.0
2019-03-07 14:40:00,14.07,14.08,14.07,14.08,102623.0,14.07,14.08,14.07,14.08,102623.0
2019-03-07 14:50:00,14.08,14.08,14.07,14.08,65680.0,14.08,14.08,14.07,14.08,65680.0
2019-03-07 15:00:00,14.08,14.08,14.07,14.08,28869.0,14.08,14.08,14.07,14.08,28869.0
2019-03-07 15:10:00,14.08,14.08,14.07,14.08,16421.0,14.08,14.08,14.07,14.08,16421.0
2019-03-07 15:20:00,14.08,14.08,14.07,14.08,20461.0,14.08,14.08,14.07,14.08,20461.0
2019-03-07 15:30:00,14.08,14.09,14.07,14.09,110742.0,14.08,14.09,14.07,14.09,110742.0
2019-03-07 15:40:00,14.08,14.09,14.08,14.08,93226.0,14.08,14.09,14.08,14.08,93226.0
2019-03-07 15:50:00,14.09,14.09,14.08,14.09,259236.0,14.09,14.09,14.08,14.09,259236.0
2019-03-08 09:30:00,14.32,14.36,14.32,14.34,1242710.0,14.32,14.36,14.32,14.34,1242710.0
2019-03-08 09:40:00,14.35,14.35,14.3,14.31,704375.0,14.35,14.35,14.3,14.31,704375.0
2019-03-08 09:50:00,14.31,14.32,14.3,14.32,346184.0,14.31,14.32,14.3,14.32,346184.0
2019-03-08 10:00:00,14.32,14.35,14.31,14.35,220376.0,14.32,14.35,14.31,14.35,220376.0
2019-03-08 10:10:00,14.35,14.36,14.34,14.34,208503.0,14.35,14.36,14.34,14.34,208503.0
2019-03-08 10:20:00,14.35,14.37,14.34,14.37,281746.0,14.35,14.37,14.34,14.37,281746.0
2019-03-08 10:30:00,14.37,14.37,14.35,14.36,138925.0,14.37,14.37,14.35,14.36,138925.0
2019-03-08 10:40:00,14.36,14.38,14.35,14.37,283040.0,14.36,14.38,14.35,14.37,283040.0
2019-03-08 10:50:00,14.37,14.38,14.36,14.38,227155.0,14.37,14.38,14.36,14.38,227155.0
2019-03-08 11:00:00,14.38,14.4,14.37,14.4,134252.0,14.38,14.4,14.37,14.4,134252.0
2019-03-08 11:10:00,14.4,14.41,14.39,14.4,74919.0,14.4,14.41,14.39,14.4,74919.0
2019-03-08 11:20:00,14.41,14.42,14.4,14.41,127409.0,14.41,14.42,14.4,14.41,127409.0
2019-03-08 11:30:00,14.4,14.41,14.39,14.4,296782.0,14.4,14.41,14.39,14.4,296782.0
2019-03-08 11:40:00,14.4,14.41,14.39,14.39,200604.0,14.4,14.41,14.39,14.39,200604.0
2019-03-08 11:50:00,14.4,14.4,14.39,14.4,432324.0,14.4,14.4,14.39,14.4,432324.0
2019-03-08 12:00:00,14.4,14.41,14.38,14.4,249115.0,14.4,14.41,14.38,14.4,249115.0
2019-03-08 12:10:00,14.41,14.41,14.39,14.4,169771.0,14.41,14.41,14.39,14.4,169771.0
2019-03-08 12:20:00,14.39,14.4,14.38,14.39,117553.0,14.39,14.4,14.38,14.39,117553.0
2019-03-08 12:30:00,14.39,14.4,14.38,14.39,144910.0,14.39,14.4,14.38,14.39,144910.0
2019-03-08 12:40:00,14.38,14.39,14.38,14.38,41051.0,14.38,14.39,14.38,14.38,41051.0
2019-03-08 12:50:00,14.38,14.39,14.37,14.38,108646.0,14.38,14.39,14.37,14.38,108646.0
2019-03-08 13:00:00,14.38,14.39,14.37,14.37,156452.0,14.38,14.39,14.37,14.37,156452.0
2019-03-08 13:10:00,14.38,14.38,14.37,14.37,64640.0,14.38,14.38,14.37,14.37,64640.0
2019-03-08 13:20:00,14.38,14.39,14.37,14.39,116719.0,14.38,14.39,14.37,14.39,116719.0
2019-03-08 13:30:00,14.39,14.39,14.37,14.38,154670.0,14.39,14.39,14.37,14.38,154670.0
2019-03-08 13:40:00,14.38,14.38,14.37,14.38,33496.0,14.38,14.38,14.37,14.38,33496.0
2019-03-08 13:50:00,14.37,14.38,14.37,14.38,35525.0,14.37,14.38,14.37,14.38,35525.0
2019-03-08 14:00:00,14.38,14.38,14.37,14.38,51675.0,14.38,14.38,14.37,14.38,51675.0
2019-03-08 14:10:00,14.38,14.39,14.37,14.38,131092.0,14.38,14.39,14.37,14.38,131092.0
2019-03-08 14:20:00,14.38,14.39,14.37,14.39,49299.0,14.38,14.39,14.37,14.39,49299.0
2019-03-08 14:30:00,14.39,14.39,14.38,14.39,84725.0,14.39,14.39,14.38,14.39,84725.0
2019-03-08 14:40:00,14.38,14.4,14.38,14.39,140660.0,14.38,14.4,14.38,14.39,140660.0
2019-03-08 14:50:00,14.4,14.4,14.39,14.39,105091.0,14.4,14.4,14.39,14.39,105091.0
2019-03-08 15:00:00,14.39,14.4,14.39,14.4,48556.0,14.39,14.4,14.39,14.4,48556.0
2019-03-08 15:10:00,14.4,14.4,14.39,14.4,72482.0,14.4,14.4,14.39,14.4,72482.0
2019-03-08 15:20:00,14.39,14.4,14.39,14.4,228211.0,14.39,14.4,14.39,14.4,228211.0
2019-03-08 15:30:00,14.4,14.4,14.39,14.4,98915.0,14.4,14.4,14.39,14.4,98915.0
2019-03-08 15:40:00,14.4,14.41,14.39,14.41,323101.0,14.4,14.41,14.39,14.41,323101.0
2019-03-08 15:50:00,14.41,14.41,14.4,14.41,420591.0,14.41,14.41,14.4,14.41,420591.0
2019-03-11 09:30:00,14.36,14.37,14.34,14.34,205452.0,14.36,14.37,14.34,14.34,205452.0
2019-03-11 09:40:00,14.35,14.36,14.33,14.33,173008.0,14.35,14.36,14.33,14.33,173008.0
2019-03-11 09:50:00,14.34,14.35,14.33,14.34,204559.0,14.34,14.35,14.33,14.34,204559.0
2019-03-11 10:00:00,14.34,14.34,14.32,14.34,212617.0,14.34,14.34,14.32,14.34,212617.0
2019-03-11 10:10:00,14.33,14.34,14.31,14.34,359157.0,14.33,14.34,14.31,14.34,359157.0
2019-03-11 10:20:00,14.34,14.34,14.33,14.33,190539.0,14.34,14.34,14.33,14.33,190539.0
2019-03-11 10:30:00,14.33,14.34,14.31,14.32,232840.0,14.33,14.34,14.31,14.32,232840.0
2019-03-11 10:40:00,14.32,14.32,14.26,14.28,527767.0,14.32,14.32,14.26,14.28,527767.0
2019-03-11 10:50:00,14.28,14.31,14.27,14.31,162210.0,14.28,14.31,14.27,14.31,162210.0
2019-03-11 11:00:00,14.31,14.32,14.3,14.32,127145.0,14.31,14.32,14.3,14.32,127145.0
2019-03-11 11:10:00,14.32,14.32,14.3,14.31,293493.0,14.32,14.32,14.3,14.31,293493.0
2019-03-11 11:20:00,14.31,14.33,14.31,14.33,153281.0,14.31,14.33,14.31,14.33,153281.0
2019-03-11 11:30:00,14.33,14.34,14.33,14.33,81730.0,14.33,14.34,14.33,14.33,81730.0
2019-03-11 11:40:00,14.34,14.34,14.33,14.34,98398.0,14.34,14.34,14.33,14.34,98398.0
2019-03-11 11:50:00,14.34,14.34,14.33,14.34,20961.0,14.34,14.34,14.33,14.34,20961.0
2019-03-11 12:00:00,14.33,14.35,14.33,14.34,204372.0,14.33,14.35,14.33,14.34,204372.0
2019-03-11 12:10:00,14.34,14.34,14.32,14.33,133130.0,14.34,14.34,14.32,14.33,133130.0
2019-03-11 12:20:00,14.34,14.34,14.32,14.33,173429.0,14.34,14.34,14.32,14.33,173429.0
2019-03-11 12:30:00,14.33,14.33,14.31,14.32,307836.0,14.33,14.33,14.31,14.32,307836.0
2019-03-11 12:40:00,14.32,14.33,14.3,14.3,299141.0,14.32,14.33,14.3,14.3,299141.0
2019-03-11 12:50:00,14.31,14.33,14.3,14.31,152729.0,14.31,14.33,14.3,14.31,152729.0
2019-03-11 13:00:00,14.31,14.32,14.3,14.32,188352.0,14.31,14.32,14.3,14.32,188352.0
2019-03-11 13:10:00,14.32,14.33,14.31,14.33,354856.0,14.32,14.33,14.31,14.33,354856.0
2019-03-11 13:20:00,14.33,14.33,14.3,14.32,222183.0,14.33,14.33,14.3,14.32,222183.0
2019-03-11 13:30:00,14.32,14.33,14.31,14.33,127972.0,14.32,14.33,14.31,14.33,127972.0
2019-03-11 13:40:00,14.33,14.33,14.32,14.32,58344.0,14.33,14.33,14.32,14.32,58344.0
2019-03-11 13:50:00,14.33,14.33,14.32,14.32,81266.0,14.33,14.33,14.32,14.32,81266.0
2019-03-11 14:00:00,14.33,14.33,14.32,14.33,44212.0,14.33,14.33,14.32,14.33,44212.0
2019-03-11 14:10:00,14.33,14.34,14.32,14.34,90662.0,14.33,14.34,14.32,14.34,90662.0
2019-03-11 14:20:00,14.33,14.35,14.33,14.35,129724.0,14.33,14.35,14.33,14.35,129724.0
2019-03-11 14:30:00,14.34,14.36,14.34,14.36,55075.0,14.34,14.36,14.34,14.36,55075.0
2019-03-11 14:40:00,14.36,14.36,14.35,14.36,61356.0,14.36,14.36,14.35,14.36,61356.0
2019-03-11 14:50:00,14.36,14.36,14.35,14.35,21037.0,14.36,14.36,14.35,14.35,21037.0
2019-03-11 15:00:00,14.36,14.36,14.35,14.36,19648.0,14.36,14.36,14.35,14.36,19648.0
2019-03-11 15:10:00,14.35,14.37,14.35,14.36,75283.0,14.35,14.37,14.35,14.36,75283.0
2019-03-11 15:20:00,14.36,14.37,14.36,14.37,45656.0,14.36,14.37,14.36,14.37,45656.0
2019-03-11 15:30:00,14.36,14.37,14.36,14.36,84558.0,14.36,14.37,14.36,14.36,84558.0
2019-03-11 15:40:00,14.36,14.37,14.36,14.37,126110.0,14.36,14.37,14.36,14.37,126110.0
2019-03-11 15:50:00,14.36,14.37,14.36,14.37,216001.0,14.36,14.37,14.36,14.37,216001.0
2019-03-12 09:30:00,14.46,14.48,14.44,14.46,567190.0,14.46,14.48,14.44,14.46,567190.0
2019-03-12 09:40:00,14.46,14.47,14.45,14.47,133381.0,14.46,14.47,14.45,14.47,133381.0
2019-03-12 09:50:00,14.46,14.47,14.45,14.46,955156.0,14.46,14.47,14.45,14.46,955156.0
2019-03-12 10:00:00,14.46,14.47,14.44,14.45,254699.0,14.46,14.47,14.44,14.45,254699.0
2019-03-12 10:10:00,14.44,14.46,14.43,14.44,217352.0,14.44,14.46,14.43,14.44,217352.0
2019-03-12 10:20:00,14.44,14.45,14.42,14.45,148603.0,14.44,14.45,14.42,14.45,148603.0
2019-03-12 10:30:00,14.44,14.45,14.44,14.45,32011.0,14.44,14.45,14.44,14.45,32011.0
2019-03-12 10:40:00,14.45,14.45,14.43,14.43,80795.0,14.45,14.45,14.43,14.43,80795.0
2019-03-12 10:50:00,14.44,14.44,14.41,14.42,258229.0,14.44,14.44,14.41,14.42,258229.0
2019-03-12 11:00:00,14.43,14.43,14.4,14.42,74928.0,14.43,14.43,14.4,14.42,74928.0
2019-03-12 11:10:00,14.42,14.43,14.41,14.42,112389.0,14.42,14.43,14.41,14.42,112389.0
2019-03-12 11:20:00,14.42,14.43,14.41,14.43,43569.0,14.42,14.43,14.41,14.43,43569.0
2019-03-12 11:30:00,14.42,14.44,14.41,14.44,120066.0,14.42,14.44,14.41,14.44,120066.0
2019-03-12 11:40:00,14.44,14.44,14.42,14.43,81114.0,14.44,14.44,14.42,14.43,81114.0
2019-03-12 11:50:00,14.43,14.43,14.41,14.42,126924.0,14.43,14.43,14.41,14.42,126924.0
2019-03-12 12:00:00,14.42,14.43,14.42,14.42,80509.0,14.42,14.43,14.42,14.42,80509.0
2019-03-12 12:10:00,14.42,14.43,14.42,14.43,58678.0,14.42,14.43,14.42,14.43,58678.0
2019-03-12 12:20:00,14.43,14.44,14.42,14.43,119138.0,14.43,14.44,14.42,14.43,119138.0
2019-03-12 12:30:00,14.43,14.45,14.43,14.44,63993.0,14.43,14.45,14.43,14.44,63993.0
2019-03-12 12:40:00,14.45,14.45,14.43,14.44,68565.0,14.45,14.45,14.43,14.44,68565.0
2019-03-12 12:50:00,14.44,14.44,14.43,14.43,101035.0,14.44,14.44,14.43,14.43,101035.0
2019-03-12 13:00:00,14.44,14.44,14.43,14.43,108682.0,14.44,14.44,14.43,14.43,108682.0
2019-03-12 13:10:00,14.43,14.44,14.43,14.43,29912.0,14.43,14.44,14.43,14.43,29912.0
2019-03-12 13:20:00,14.44,14.46,14.43,14.45,163665.0,14.44,14.46,14.43,14.45,163665.0
2019-03-12 13:30:00,14.45,14.46,14.45,14.45,42790.0,14.45,14.46,14.45,14.45,42790.0
2019-03-12 13:40:00,14.45,14.47,14.45,14.46,137979.0,14.45,14.47,14.45,14.46,137979.0
2019-03-12 13:50:00,14.46,14.47,14.46,14.46,49075.0,14.46,14.47,14.46,14.46,49075.0
2019-03-12 14:00:00,14.46,14.47,14.46,14.46,38655.0,14.46,14.47,14.46,14.46,38655.0
2019-03-12 14:10:00,14.46,14.48,14.46,14.47,191379.0,14.46,14.48,14.46,14.47,191379.0
2019-03-12 14:20:00,14.47,14.49,14.47,14.48,133784.0,14.47,14.49,14.47,14.48,133784.0
2019-03-12 14:30:00,14.48,14.49,14.48,14.48,20700.0,14.48,14.49,14.48,14.48,20700.0
2019-03-12 14:40:00,14.48,14.49,14.48,14.48,160366.0,14.48,14.49,14.48,14.48,160366.0
2019-03-12 14:50:00,14.48,14.51,14.48,14.5,307767.0,14.48,14.51,14.48,14.5,307767.0
2019-03-12 15:00:00,14.5,14.51,14.49,14.5,116168.0,14.5,14.51,14.49,14.5,116168.0
2019-03-12 15:10:00,14.5,14.51,14.5,14.5,48645.0,14.5,14.51,14.5,14.5,48645.0
2019-03-12 15:20:00,14.5,14.51,14.49,14.49,312130.0,14.5,14.51,14.49,14.49,312130.0
2019-03-12 15:30:00,14.49,14.5,14.48,14.49,266743.0,14.49,14.5,14.48,14.49,266743.0
2019-03-12 15:40:00,14.49,14.5,14.48,14.49,201300.0,14.49,14.5,14.48,14.49,201300.0
2019-03-12 15:50:00,14.48,14.49,14.47,14.49,800562.0,14.48,14.49,14.47,14.49,800562.0
2019-03-13 09:30:00,14.51,14.52,14.49,14.5,253190.0,14.51,14.52,14.49,14.5,253190.0
2019-03-13 09:40:00,14.5,14.53,14.5,14.51,177377.0,14.5,14.53,14.5,14.51,177377.0
2019-03-13 09:50:00,14.52,14.55,14.51,14.53,387592.0,14.52,14.55,14.51,14.53,387592.0
2019-03-13 10:00:00,14.53,14.53,14.5,14.52,245652.0,14.53,14.53,14.5,14.52,245652.0
2019-03-13 10:10:00,14.52,14.52,14.5,14.5,126831.0,14.52,14.52,14.5,14.5,126831.0
2019-03-13 10:20:00,14.51,14.52,14.5,14.52,48101.0,14.51,14.52,14.5,14.52,48101.0
2019-03-13 10:30:00,14.52,14.52,14.51,14.52,97249.0,14.52,14.52,14.51,14.52,97249.0
2019-03-13 10:40:00,14.52,14.52,14.5,14.5,69275.0,14.52,14.52,14.5,14.5,69275.0
2019-03-13 10:50:00,14.51,14.51,14.49,14.49,81742.0,14.51,14.51,14.49,14.49,81742.0
2019-03-13 11:00:00,14.5,14.5,14.49,14.5,33407.0,14.5,14.5,14.49,14.5,33407.0
2019-03-13 11:10:00,14.5,14.51,14.49,14.51,88179.0,14.5,14.51,14.49,14.51,88179.0
2019-03-13 11:20:00,14.5,14.51,14.5,14.51,90411.0,14.5,14.51,14.5,14.51,90411.0
2019-03-13 11:30:00,14.5,14.51,14.49,14.5,95379.0,14.5,14.51,14.49,14.5,95379.0
2019-03-13 11:40:00,14.49,14.5,14.49,14.49,56567.0,14.49,14.5,14.49,14.49,56567.0
2019-03-13 11:50:00,14.5,14.52,14.49,14.52,91476.0,14.5,14.52,14.49,14.52,91476.0
2019-03-13 12:00:00,14.52,14.52,14.51,14.52,35838.0,14.52,14.52,14.51,14.52,35838.0
2019-03-13 12:10:00,14.51,14.52,14.5,14.5,210977.0,14.51,14.52,14.5,14.5,210977.0
2019-03-13 12:20:00,14.5,14.51,14.48,14.49,171867.0,14.5,14.51,14.48,14.49,171867.0
2019-03-13 12:30:00,14.5,14.5,14.49,14.5,51973.0,14.5,14.5,14.49,14.5,51973.0
2019-03-13 12:40:00,14.5,14.5,14.49,14.5,16048.0,14.5,14.5,14.49,14.5,16048.0
2019-03-13 12:50:00,14.5,14.5,14.48,14.49,67827.0,14.5,14.5,14.48,14.49,67827.0
2019-03-13 13:00:00,14.49,14.49,14.48,14.49,43060.0,14.49,14.49,14.48,14.49,43060.0
2019-03-13 13:10:00,14.49,14.5,14.48,14.5,29675.0,14.49,14.5,14.48,14.5,29675.0
2019-03-13 13:20:00,14.5,14.5,14.48,14.5,144139.0,14.5,14.5,14.48,14.5,144139.0
2019-03-13 13:30:00,14.49,14.5,14.49,14.5,85136.0,14.49,14.5,14.49,14.5,85136.0
2019-03-13 13:40:00,14.5,14.5,14.49,14.5,25748.0,14.5,14.5,14.49,14.5,25748.0
2019-03-13 13:50:00,14.49,14.5,14.49,14.5,46220.0,14.49,14.5,14.49,14.5,46220.0
2019-03-13 14:00:00,14.49,14.5,14.49,14.5,59911.0,14.49,14.5,14.49,14.5,59911.0
2019-03-13 14:10:00,14.5,14.51,14.49,14.51,49443.0,14.5,14.51,14.49,14.51,49443.0
2019-03-13 14:20:00,14.51,14.51,14.5,14.5,23679.0,14.51,14.51,14.5,14.5,23679.0
2019-03-13 14:30:00,14.5,14.51,14.5,14.51,21043.0,14.5,14.51,14.5,14.51,21043.0
2019-03-13 14:40:00,14.51,14.52,14.5,14.52,145206.0,14.51,14.52,14.5,14.52,145206.0
2019-03-13 14:50:00,14.52,14.54,14.51,14.54,140977.0,14.52,14.54,14.51,14.54,140977.0
2019-03-13 15:00:00,14.53,14.54,14.51,14.52,183745.0,14.53,14.54,14.51,14.52,183745.0
2019-03-13 15:10:00,14.53,14.53,14.52,14.53,54903.0,14.53,14.53,14.52,14.53,54903.0
2019-03-13 15:20:00,14.53,14.54,14.52,14.53,139148.0,14.53,14.54,14.52,14.53,139148.0
2019-03-13 15:30:00,14.54,14.54,14.52,14.52,189449.0,14.54,14.54,14.52,14.52,189449.0
2019-03-13 15:40:00,14.53,14.53,14.52,14.52,81696.0,14.53,14.53,14.52,14.52,81696.0
2019-03-13 15:50:00,14.52,14.53,14.5,14.52,581424.0,14.52,14.53,14.5,14.52,581424.0
2019-03-14 09:30:00,14.25,14.26,14.22,14.22,1025327.0,14.25,14.26,14.22,14.22,1025327.0
2019-03-14 09:40:00,14.22,14.23,14.2,14.22,376716.0,14.22,14.23,14.2,14.22,376716.0
2019-03-14 09:50:00,14.22,14.22,14.21,14.22,178386.0,14.22,14.22,14.21,14.22,178386.0
2019-03-14 10:00:00,14.22,14.24,14.21,14.22,500349.0,14.22,14.24,14.21,14.22,500349.0
2019-03-14 10:10:00,14.23,14.23,14.21,14.21,136445.0,14.23,14.23,14.21,14.21,136445.0
2019-03-14 10:20:00,14.21,14.22,14.2,14.21,181669.0,14.21,14.22,14.2,14.21,181669.0
2019-03-14 10:30:00,14.21,14.23,14.21,14.21,150411.0,14.21,14.23,14.21,14.21,150411.0
2019-03-14 10:40:00,14.21,14.22,14.21,14.21,132162.0,14.21,14.22,14.21,14.21,132162.0
2019-03-14 10:50:00,14.22,14.22,14.2,14.21,111350.0,14.22,14.22,14.2,14.21,111350.0
2019-03-14 11:00:00,14.21,14.22,14.2,14.21,164910.0,14.21,14.22,14.2,14.21,164910.0
2019-03-14 11:10:00,14.22,14.25,14.21,14.25,630728.0,14.22,14.25,14.21,14.25,630728.0
2019-03-14 11:20:00,14.24,14.26,14.24,14.24,206663.0,14.24,14.26,14.24,14.24,206663.0
2019-03-14 11:30:00,14.24,14.25,14.23,14.24,115006.0,14.24,14.25,14.23,14.24,115006.0
2019-03-14 11:40:00,14.24,14.25,14.23,14.25,99056.0,14.24,14.25,14.23,14.25,99056.0
2019-03-14 11:50:00,14.25,14.26,14.24,14.26,44738.0,14.25,14.26,14.24,14.26,44738.0
2019-03-14 12:00:00,14.26,14.26,14.22,14.23,306033.0,14.26,14.26,14.22,14.23,306033.0
2019-03-14 12:10:00,14.23,14.25,14.22,14.24,130543.0,14.23,14.25,14.22,14.24,130543.0
2019-03-14 12:20:00,14.25,14.25,14.24,14.25,313819.0,14.25,14.25,14.24,14.25,313819.0
2019-03-14 12:30:00,14.25,14.25,14.24,14.24,42309.0,14.25,14.25,14.24,14.24,42309.0
2019-03-14 12:40:00,14.24,14.25,14.24,14.25,64414.0,14.24,14.25,14.24,14.25,64414.0
2019-03-14 12:50:00,14.25,14.26,14.24,14.26,108176.0,14.25,14.26,14.24,14.26,108176.0
2019-03-14 13:00:00,14.26,14.27,14.25,14.26,141776.0,14.26,14.27,14.25,14.26,141776.0
2019-03-14 13:10:00,14.25,14.26,14.25,14.26,63971.0,14.25,14.26,14.25,14.26,63971.0
2019-03-14 13:20:00,14.25,14.26,14.22,14.23,214364.0,14.25,14.26,14.22,14.23,214364.0
2019-03-14 13:30:00,14.23,14.24,14.22,14.23,85139.0,14.23,14.24,14.22,14.23,85139.0
2019-03-14 13:40:00,14.24,14.24,14.22,14.24,117442.0,14.24,14.24,14.22,14.24,117442.0
2019-03-14 13:50:00,14.24,14.24,14.22,14.22,120925.0,14.24,14.24,14.22,14.22,120925.0
2019-03-14 14:00:00,14.22,14.24,14.22,14.24,53348.0,14.22,14.24,14.22,14.24,53348.0
2019-03-14 14:10:00,14.24,14.25,14.23,14.25,36390.0,14.24,14.25,14.23,14.25,36390.0
2019-03-14 14:20:00,14.24,14.25,14.24,14.25,52124.0,14.24,14.25,14.24,14.25,52124.0
2019-03-14 14:30:00,14.24,14.25,14.24,14.25,38429.0,14.24,14.25,14.24,14.25,38429.0
2019-03-14 14:40:00,14.25,14.25,14.24,14.25,92045.0,14.25,14.25,14.24,14.25,92045.0
2019-03-14 14:50:00,14.25,14.25,14.23,14.24,184393.0,14.25,14.25,14.23,14.24,184393.0
2019-03-14 15:00:00,14.23,14.25,14.23,14.25,113084.0,14.23,14.25,14.23,14.25,113084.0
2019-03-14 15:10:00,14.25,14.25,14.24,14.25,33507.0,14.25,14.25,14.24,14.25,33507.0
2019-03-14 15:20:00,14.25,14.25,14.24,14.25,36138.0,14.25,14.25,14.24,14.25,36138.0
2019-03-14 15:30:00,14.25,14.25,14.24,14.25,89748.0,14.25,14.25,14.24,14.25,89748.0
2019-03-14 15:40:00,14.25,14.25,14.24,14.24,134078.0,14.25,14.25,14.24,14.24,134078.0
2019-03-14 15:50:00,14.24,14.25,14.24,14.25,617763.0,14.24,14.25,14.24,14.25,617763.0
2019-03-15 09:30:00,14.39,14.4,14.37,14.38,312558.0,14.39,14.4,14.37,14.38,312558.0
2019-03-15 09:40:00,14.39,14.41,14.38,14.4,236196.0,14.39,14.41,14.38,14.4,236196.0
2019-03-15 09:50:00,14.41,14.42,14.39,14.41,366560.0,14.41,14.42,14.39,14.41,366560.0
2019-03-15 10:00:00,14.41,14.42,14.38,14.4,396733.0,14.41,14.42,14.38,14.4,396733.0
2019-03-15 10:10:00,14.4,14.43,14.39,14.43,127470.0,14.4,14.43,14.39,14.43,127470.0
2019-03-15 10:20:00,14.43,14.43,14.41,14.41,148163.0,14.43,14.43,14.41,14.41,148163.0
2019-03-15 10:30:00,14.4,14.41,14.38,14.38,135773.0,14.4,14.41,14.38,14.38,135773.0
2019-03-15 10:40:00,14.39,14.39,14.36,14.36,289459.0,14.39,14.39,14.36,14.36,289459.0
2019-03-15 10:50:00,14.37,14.38,14.36,14.37,280709.0,14.37,14.38,14.36,14.37,280709.0
2019-03-15 11:00:00,14.37,14.38,14.35,14.36,222465.0,14.37,14.38,14.35,14.36,222465.0
2019-03-15 11:10:00,14.36,14.37,14.35,14.36,182324.0,14.36,14.37,14.35,14.36,182324.0
2019-03-15 11:20:00,14.36,14.38,14.35,14.37,124811.0,14.36,14.38,14.35,14.37,124811.0
2019-03-15 11:30:00,14.37,14.37,14.36,14.37,67804.0,14.37,14.37,14.36,14.37,67804.0
2019-03-15 11:40:00,14.36,14.37,14.35,14.36,84630.0,14.36,14.37,14.35,14.36,84630.0
2019-03-15 11:50:00,14.36,14.36,14.34,14.35,162617.0,14.36,14.36,14.34,14.35,162617.0
2019-03-15 12:00:00,14.35,14.36,14.34,14.36,152128.0,14.35,14.36,14.34,14.36,152128.0
2019-03-15 12:10:00,14.36,14.37,14.35,14.37,133586.0,14.36,14.37,14.35,14.37,133586.0
2019-03-15 12:20:00,14.37,14.37,14.36,14.37,108374.0,14.37,14.37,14.36,14.37,108374.0
2019-03-15 12:30:00,14.36,14.36,14.34,14.35,220233.0,14.36,14.36,14.34,14.35,220233.0
2019-03-15 12:40:00,14.35,14.35,14.34,14.35,38606.0,14.35,14.35,14.34,14.35,38606.0
2019-03-15 12:50:00,14.35,14.36,14.34,14.36,91108.0,14.35,14.36,14.34,14.36,91108.0
2019-03-15 13:00:00,14.35,14.37,14.35,14.36,82231.0,14.35,14.37,14.35,14.36,82231.0
2019-03-15 13:10:00,14.36,14.37,14.36,14.37,22408.0,14.36,14.37,14.36,14.37,22408.0
2019-03-15 13:20:00,14.37,14.38,14.36,14.38,47648.0,14.37,14.38,14.36,14.38,47648.0
2019-03-15 13:30:00,14.38,14.38,14.37,14.37,4156.0,14.38,14.38,14.37,14.37,4156.0
2019-03-15 13:40:00,14.38,14.38,14.36,14.37,53516.0,14.38,14.38,14.36,14.37,53516.0
2019-03-15 13:50:00,14.37,14.37,14.36,14.37,27483.0,14.37,14.37,14.36,14.37,27483.0
2019-03-15 14:00:00,14.36,14.37,14.36,14.36,23427.0,14.36,14.37,14.36,14.36,23427.0
2019-03-15 14:10:00,14.36,14.37,14.35,14.36,38757.0,14.36,14.37,14.35,14.36,38757.0
2019-03-15 14:20:00,14.35,14.36,14.35,14.36,19953.0,14.35,14.36,14.35,14.36,19953.0
2019-03-15 14:30:00,14.36,14.36,14.35,14.36,37555.0,14.36,14.36,14.35,14.36,37555.0
2019-03-15 14:40:00,14.36,14.36,14.35,14.36,8659.0,14.36,14.36,14.35,14.36,8659.0
2019-03-15 14:50:00,14.36,14.36,14.34,14.35,151147.0,14.36,14.36,14.34,14.35,151147.0
2019-03-15 15:00:00,14.35,14.36,14.34,14.35,121082.0,14.35,14.36,14.34,14.35,121082.0
2019-03-15 15:10:00,14.34,14.35,14.34,14.35,55794.0,14.34,14.35,14.34,14.35,55794.0
2019-03-15 15:20:00,14.35,14.35,14.34,14.35,77580.0,14.35,14.35,14.34,14.35,77580.0
2019-03-15 15:30:00,14.35,14.35,14.34,14.35,33261.0,14.35,14.35,14.34,14.35,33261.0
2019-03-15 15:40:00,14.35,14.35,14.34,14.35,169150.0,14.35,14.35,14.34,14.35,169150.0
2019-03-15 15:50:00,14.35,14.35,14.33,14.34,356689.0,14.35,14.35,14.33,14.34,356689.0
2019-03-18 09:30:00,14.41,14.44,14.41,14.44,408755.0,14.41,14.44,14.41,14.44,408755.0
2019-03-18 09:40:00,14.44,14.44,14.41,14.42,618168.0,14.44,14.44,14.41,14.42,618168.0
2019-03-18 09:50:00,14.42,14.45,14.41,14.44,214421.0,14.42,14.45,14.41,14.44,214421.0
2019-03-18 10:00:00,14.44,14.47,14.44,14.46,250445.0,14.44,14.47,14.44,14.46,250445.0
2019-03-18 10:10:00,14.46,14.47,14.43,14.44,202039.0,14.46,14.47,14.43,14.44,202039.0
2019-03-18 10:20:00,14.44,14.45,14.43,14.44,150284.0,14.44,14.45,14.43,14.44,150284.0
2019-03-18 10:30:00,14.44,14.44,14.41,14.41,144668.0,14.44,14.44,14.41,14.41,144668.0
2019-03-18 10:40:00,14.42,14.43,14.41,14.42,118299.0,14.42,14.43,14.41,14.42,118299.0
2019-03-18 10:50:00,14.41,14.45,14.41,14.44,223503.0,14.41,14.45,14.41,14.44,223503.0
2019-03-18 11:00:00,14.45,14.45,14.44,14.45,26468.0,14.45,14.45,14.44,14.45,26468.0
2019-03-18 11:10:00,14.44,14.44,14.41,14.42,227612.0,14.44,14.44,14.41,14.42,227612.0
2019-03-18 11:20:00,14.42,14.42,14.39,14.4,119569.0,14.42,14.42,14.39,14.4,119569.0
2019-03-18 11:30:00,14.4,14.4,14.37,14.38,201936.0,14.4,14.4,14.37,14.38,201936.0
2019-03-18 11:40:00,14.38,14.39,14.38,14.39,70961.0,14.38,14.39,14.38,14.39,70961.0
2019-03-18 11:50:00,14.39,14.39,14.38,14.39,27927.0,14.39,14.39,14.38,14.39,27927.0
2019-03-18 12:00:00,14.39,14.4,14.39,14.4,176702.0,14.39,14.4,14.39,14.4,176702.0
2019-03-18 12:10:00,14.4,14.41,14.39,14.4,103433.0,14.4,14.41,14.39,14.4,103433.0
2019-03-18 12:20:00,14.4,14.4,14.39,14.4,21558.0,14.4,14.4,14.39,14.4,21558.0
2019-03-18 12:30:00,14.4,14.4,14.39,14.39,35198.0,14.4,14.4,14.39,14.39,35198.0
2019-03-18 12:40:00,14.39,14.4,14.38,14.39,39589.0,14.39,14.4,14.38,14.39,39589.0
2019-03-18 12:50:00,14.39,14.39,14.37,14.39,51874.0,14.39,14.39,14.37,14.39,51874.0
2019-03-18 13:00:00,14.39,14.39,14.37,14.38,80043.0,14.39,14.39,14.37,14.38,80043.0
2019-03-18 13:10:00,14.38,14.38,14.36,14.37,99609.0,14.38,14.38,14.36,14.37,99609.0
2019-03-18 13:20:00,14.37,14.38,14.36,14.38,61695.0,14.37,14.38,14.36,14.38,61695.0
2019-03-18 13:30:00,14.38,14.38,14.36,14.37,15274.0,14.38,14.38,14.36,14.37,15274.0
2019-03-18 13:40:00,14.37,14.38,14.36,14.38,41032.0,14.37,14.38,14.36,14.38,41032.0
2019-03-18 13:50:00,14.37,14.39,14.37,14.39,58410.0,14.37,14.39,14.37,14.39,58410.0
2019-03-18 14:00:00,14.38,14.39,14.37,14.38,47592.0,14.38,14.39,14.37,14.38,47592.0
2019-03-18 14:10:00,14.38,14.38,14.37,14.38,7884.0,14.38,14.38,14.37,14.38,7884.0
2019-03-18 14:20:00,14.37,14.38,14.37,14.38,14827.0,14.37,14.38,14.37,14.38,14827.0
2019-03-18 14:30:00,14.38,14.39,14.37,14.38,43346.0,14.38,14.39,14.37,14.38,43346.0
2019-03-18 14:40:00,14.38,14.38,14.37,14.37,19791.0,14.38,14.38,14.37,14.37,19791.0
2019-03-18 14:50:00,14.37,14.38,14.37,14.38,45550.0,14.37,14.38,14.37,14.38,45550.0
2019-03-18 15:00:00,14.38,14.39,14.37,14.38,96692.0,14.38,14.39,14.37,14.38,96692.0
2019-03-18 15:10:00,14.38,14.38,14.37,14.38,22054.0,14.38,14.38,14.37,14.38,22054.0
2019-03-18 15:20:00,14.38,14.38,14.37,14.37,62093.0,14.38,14.38,14.37,14.37,62093.0
2019-03-18 15:30:00,14.38,14.39,14.37,14.38,73497.0,14.38,14.39,14.37,14.38,73497.0
2019-03-18 15:40:00,14.38,14.39,14.38,14.38,33111.0,14.38,14.39,14.38,14.38,33111.0
2019-03-18 15:50:00,14.39,14.39,14.38,14.38,260763.0,14.39,14.39,14.38,14.38,260763.0
2019-03-19 09:30:00,14.46,14.48,14.45,14.45,507757.0,14.46,14.48,14.45,14.45,507757.0
2019-03-19 09:40:00,14.46,14.46,14.44,14.45,144389.0,14.46,14.46,14.44,14.45,144389.0
2019-03-19 09:50:00,14.46,14.46,14.45,14.46,65545.0,14.46,14.46,14.45,14.46,65545.0
2019-03-19 10:00:00,14.46,14.47,14.44,14.46,203992.0,14.46,14.47,14.44,14.46,203992.0
2019-03-19 10:10:00,14.45,14.46,14.43,14.45,138381.0,14.45,14.46,14.43,14.45,138381.0
2019-03-19 10:20:00,14.45,14.45,14.42,14.44,146390.0,14.45,14.45,14.42,14.44,146390.0
2019-03-19 10:30:00,14.43,14.44,14.41,14.43,298134.0,14.43,14.44,14.41,14.43,298134.0
2019-03-19 10:40:00,14.42,14.43,14.42,14.42,34454.0,14.42,14.43,14.42,14.42,34454.0
2019-03-19 10:50:00,14.43,14.43,14.42,14.43,23827.0,14.43,14.43,14.42,14.43,23827.0
2019-03-19 11:00:00,14.43,14.43,14.42,14.43,7732.0,14.43,14.43,14.42,14.43,7732.0
2019-03-19 11:10:00,14.43,14.43,14.41,14.42,92655.0,14.43,14.43,14.41,14.42,92655.0
2019-03-19 11:20:00,14.42,14.45,14.42,14.44,108740.0,14.42,14.45,14.42,14.44,108740.0
2019-03-19 11:30:00,14.44,14.45,14.43,14.44,91748.0,14.44,14.45,14.43,14.44,91748.0
2019-03-19 11:40:00,14.44,14.45,14.43,14.45,131434.0,14.44,14.45,14.43,14.45,131434.0
2019-03-19 11:50:00,14.45,14.45,14.42,14.43,116925.0,14.45,14.45,14.42,14.43,116925.0
2019-03-19 12:00:00,14.43,14.44,14.42,14.43,144803.0,14.43,14.44,14.42,14.43,144803.0
2019-03-19 12:10:00,14.44,14.44,14.43,14.44,26290.0,14.44,14.44,14.43,14.44,26290.0
2019-03-19 12:20:00,14.44,14.44,14.43,14.44,33765.0,14.44,14.44,14.43,14.44,33765.0
2019-03-19 12:30:00,14.44,14.44,14.41,14.42,153719.0,14.44,14.44,14.41,14.42,153719.0
2019-03-19 12:40:00,14.42,14.43,14.39,14.41,231045.0,14.42,14.43,14.39,14.41,231045.0
2019-03-19 12:50:00,14.4,14.41,14.39,14.41,173958.0,14.4,14.41,14.39,14.41,173958.0
2019-03-19 13:00:00,14.41,14.42,14.4,14.41,85108.0,14.41,14.42,14.4,14.41,85108.0
2019-03-19 13:10:00,14.41,14.42,14.4,14.41,50450.0,14.41,14.42,14.4,14.41,50450.0
2019-03-19 13:20:00,14.41,14.42,14.41,14.41,35128.0,14.41,14.42,14.41,14.41,35128.0
2019-03-19 13:30:00,14.42,14.43,14.41,14.43,77235.0,14.42,14.43,14.41,14.43,77235.0
2019-03-19 13:40:00,14.43,14.43,14.42,14.43,14744.0,14.43,14.43,14.42,14.43,14744.0
2019-03-19 13:50:00,14.43,14.43,14.42,14.42,27141.0,14.43,14.43,14.42,14.42,27141.0
2019-03-19 14:00:00,14.43,14.43,14.42,14.43,13751.0,14.43,14.43,14.42,14.43,13751.0
2019-03-19 14:10:00,14.43,14.43,14.42,14.43,32155.0,14.43,14.43,14.42,14.43,32155.0
2019-03-19 14:20:00,14.43,14.43,14.41,14.42,72944.0,14.43,14.43,14.41,14.42,72944.0
2019-03-19 14:30:00,14.42,14.43,14.41,14.43,62961.0,14.42,14.43,14.41,14.43,62961.0
2019-03-19 14:40:00,14.43,14.43,14.42,14.43,8090.0,14.43,14.43,14.42,14.43,8090.0
2019-03-19 14:50:00,14.43,14.43,14.42,14.42,47583.0,14.43,14.43,14.42,14.42,47583.0
2019-03-19 15:00:00,14.43,14.43,14.41,14.42,175232.0,14.43,14.43,14.41,14.42,175232.0
2019-03-19 15:10:00,14.42,14.42,14.41,14.42,18218.0,14.42,14.42,14.41,14.42,18218.0
2019-03-19 15:20:00,14.42,14.42,14.41,14.42,48186.0,14.42,14.42,14.41,14.42,48186.0
2019-03-19 15:30:00,14.42,14.42,14.41,14.42,36835.0,14.42,14.42,14.41,14.42,36835.0
2019-03-19 15:40:00,14.42,14.42,14.4,14.41,150647.0,14.42,14.42,14.4,14.41,150647.0
2019-03-19 15:50:00,14.41,14.41,14.4,14.41,119474.0,14.41,14.41,14.4,14.41,119474.0
2019-03-20 09:30:00,14.45,14.46,14.42,14.43,308539.0,14.45,14.46,14.42,14.43,308539.0
2019-03-20 09:40:00,14.42,14.43,14.4,14.4,224980.0,14.42,14.43,14.4,14.4,224980.0
2019-03-20 09:50:00,14.4,14.41,14.39,14.39,487350.0,14.4,14.41,14.39,14.39,487350.0
2019-03-20 10:00:00,14.4,14.4,14.38,14.39,42454.0,14.4,14.4,14.38,14.39,42454.0
2019-03-20 10:10:00,14.38,14.39,14.38,14.38,142882.0,14.38,14.39,14.38,14.38,142882.0
2019-03-20 10:20:00,14.38,14.39,14.37,14.38,308177.0,14.38,14.39,14.37,14.38,308177.0
2019-03-20 10:30:00,14.38,14.39,14.36,14.36,171489.0,14.38,14.39,14.36,14.36,171489.0
2019-03-20 10:40:00,14.36,14.37,14.33,14.34,341015.0,14.36,14.37,14.33,14.34,341015.0
2019-03-20 10:50:00,14.34,14.36,14.33,14.34,452376.0,14.34,14.36,14.33,14.34,452376.0
2019-03-20 11:00:00,14.34,14.36,14.33,14.35,267172.0,14.34,14.36,14.33,14.35,267172.0
2019-03-20 11:10:00,14.35,14.36,14.34,14.36,99220.0,14.35,14.36,14.34,14.36,99220.0
2019-03-20 11:20:00,14.36,14.37,14.35,14.36,88985.0,14.36,14.37,14.35,14.36,88985.0
2019-03-20 11:30:00,14.37,14.37,14.36,14.36,12848.0,14.37,14.37,14.36,14.36,12848.0
2019-03-20 11:40:00,14.36,14.36,14.32,14.33,358636.0,14.36,14.36,14.32,14.33,358636.0
2019-03-20 11:50:00,14.33,14.35,14.32,14.35,197068.0,14.33,14.35,14.32,14.35,197068.0
2019-03-20 12:00:00,14.35,14.35,14.34,14.34,66483.0,14.35,14.35,14.34,14.34,66483.0
2019-03-20 12:10:00,14.35,14.37,14.34,14.36,148934.0,14.35,14.37,14.34,14.36,148934.0
2019-03-20 12:20:00,14.36,14.37,14.36,14.37,38933.0,14.36,14.37,14.36,14.37,38933.0
2019-03-20 12:30:00,14.36,14.37,14.34,14.35,133837.0,14.36,14.37,14.34,14.35,133837.0
2019-03-20 12:40:00,14.35,14.36,14.34,14.35,92445.0,14.35,14.36,14.34,14.35,92445.0
2019-03-20 12:50:00,14.35,14.36,14.35,14.35,56564.0,14.35,14.36,14.35,14.35,56564.0
2019-03-20 13:00:00,14.35,14.36,14.35,14.35,40794.0,14.35,14.36,14.35,14.35,40794.0
2019-03-20 13:10:00,14.35,14.36,14.35,14.35,86289.0,14.35,14.36,14.35,14.35,86289.0
2019-03-20 13:20:00,14.36,14.37,14.35,14.37,230900.0,14.36,14.37,14.35,14.37,230900.0
2019-03-20 13:30:00,14.37,14.38,14.36,14.38,64330.0,14.37,14.38,14.36,14.38,64330.0
2019-03-20 13:40:00,14.37,14.38,14.37,14.38,44156.0,14.37,14.38,14.37,14.38,44156.0
2019-03-20 13:50:00,14.39,14.39,14.38,14.38,82759.0,14.39,14.39,14.38,14.38,82759.0
2019-03-20 14:00:00,14.39,14.53,14.39,14.49,1367347.0,14.39,14.53,14.39,14.49,1367347.0
2019-03-20 14:10:00,14.5,14.52,14.5,14.51,744951.0,14.5,14.52,14.5,14.51,744951.0
2019-03-20 14:20:00,14.52,14.58,14.51,14.56,1971545.0,14.52,14.58,14.51,14.56,1971545.0
2019-03-20 14:30:00,14.55,14.59,14.52,14.57,962572.0,14.55,14.59,14.52,14.57,962572.0
2019-03-20 14:40:00,14.57,14.57,14.49,14.54,1050384.0,14.57,14.57,14.49,14.54,1050384.0
2019-03-20 14:50:00,14.54,14.55,14.5,14.54,579064.0,14.54,14.55,14.5,14.54,579064.0
2019-03-20 15:00:00,14.53,14.55,14.52,14.54,404134.0,14.53,14.55,14.52,14.54,404134.0
2019-03-20 15:10:00,14.55,14.56,14.53,14.54,227620.0,14.55,14.56,14.53,14.54,227620.0
2019-03-20 15:20:00,14.54,14.55,14.52,14.53,229222.0,14.54,14.55,14.52,14.53,229222.0
2019-03-20 15:30:00,14.52,14.53,14.51,14.53,349457.0,14.52,14.53,14.51,14.53,349457.0
2019-03-20 15:40:00,14.52,14.55,14.52,14.55,248092.0,14.52,14.55,14.52,14.55,248092.0
2019-03-20 15:50:00,14.54,14.55,14.53,14.54,650670.0,14.54,14.55,14.53,14.54,650670.0
2019-03-21 09:30:00,14.56,14.56,14.54,14.56,274534.0,14.56,14.56,14.54,14.56,274534.0
2019-03-21 09:40:00,14.56,14.56,14.53,14.54,197600.0,14.56,14.56,14.53,14.54,197600.0
2019-03-21 09:50:00,14.54,14.55,14.52,14.53,240902.0,14.54,14.55,14.52,14.53,240902.0
2019-03-21 10:00:00,14.53,14.54,14.5,14.51,1156400.0,14.53,14.54,14.5,14.51,1156400.0
2019-03-21 10:10:00,14.5,14.51,14.47,14.47,401058.0,14.5,14.51,14.47,14.47,401058.0
2019-03-21 10:20:00,14.47,14.51,14.46,14.5,290137.0,14.47,14.51,14.46,14.5,290137.0
2019-03-21 10:30:00,14.5,14.51,14.48,14.5,342856.0,14.5,14.51,14.48,14.5,342856.0
2019-03-21 10:40:00,14.51,14.51,14.5,14.51,135910.0,14.51,14.51,14.5,14.51,135910.0
2019-03-21 10:50:00,14.5,14.51,14.48,14.49,110979.0,14.5,14.51,14.48,14.49,110979.0
2019-03-21 11:00:00,14.49,14.5,14.48,14.5,198078.0,14.49,14.5,14.48,14.5,198078.0
2019-03-21 11:10:00,14.5,14.51,14.49,14.5,215876.0,14.5,14.51,14.49,14.5,215876.0
2019-03-21 11:20:00,14.5,14.53,14.49,14.53,133306.0,14.5,14.53,14.49,14.53,133306.0
2019-03-21 11:30:00,14.52,14.53,14.49,14.51,257495.0,14.52,14.53,14.49,14.51,257495.0
2019-03-21 11:40:00,14.51,14.52,14.5,14.52,112208.0,14.51,14.52,14.5,14.52,112208.0
2019-03-21 11:50:00,14.52,14.52,14.51,14.52,120379.0,14.52,14.52,14.51,14.52,120379.0
2019-03-21 12:00:00,14.52,14.52,14.51,14.52,217717.0,14.52,14.52,14.51,14.52,217717.0
2019-03-21 12:10:00,14.52,14.52,14.46,14.46,315331.0,14.52,14.52,14.46,14.46,315331.0
2019-03-21 12:20:00,14.46,14.46,14.42,14.43,667810.0,14.46,14.46,14.42,14.43,667810.0
2019-03-21 12:30:00,14.43,14.44,14.42,14.43,202214.0,14.43,14.44,14.42,14.43,202214.0
2019-03-21 12:40:00,14.43,14.46,14.43,14.46,62214.0,14.43,14.46,14.43,14.46,62214.0
2019-03-21 12:50:00,14.46,14.46,14.45,14.46,41269.0,14.46,14.46,14.45,14.46,41269.0
2019-03-21 13:00:00,14.46,14.47,14.45,14.46,165599.0,14.46,14.47,14.45,14.46,165599.0
2019-03-21 13:10:00,14.46,14.47,14.45,14.46,157317.0,14.46,14.47,14.45,14.46,157317.0
2019-03-21 13:20:00,14.45,14.51,14.45,14.51,239875.0,14.45,14.51,14.45,14.51,239875.0
2019-03-21 13:30:00,14.5,14.51,14.49,14.49,47544.0,14.5,14.51,14.49,14.49,47544.0
2019-03-21 13:40:00,14.5,14.5,14.47,14.48,119181.0,14.5,14.5,14.47,14.48,119181.0
2019-03-21 13:50:00,14.48,14.5,14.47,14.5,57549.0,14.48,14.5,14.47,14.5,57549.0
2019-03-21 14:00:00,14.5,14.5,14.49,14.5,44641.0,14.5,14.5,14.49,14.5,44641.0
2019-03-21 14:10:00,14.5,14.51,14.49,14.51,73463.0,14.5,14.51,14.49,14.51,73463.0
2019-03-21 14:20:00,14.5,14.52,14.5,14.51,137443.0,14.5,14.52,14.5,14.51,137443.0
2019-03-21 14:30:00,14.52,14.52,14.49,14.5,270078.0,14.52,14.52,14.49,14.5,270078.0
2019-03-21 14:40:00,14.5,14.51,14.49,14.51,100282.0,14.5,14.51,14.49,14.51,100282.0
2019-03-21 14:50:00,14.51,14.51,14.5,14.51,88888.0,14.51,14.51,14.5,14.51,88888.0
2019-03-21 15:00:00,14.51,14.51,14.5,14.51,34650.0,14.51,14.51,14.5,14.51,34650.0
2019-03-21 15:10:00,14.51,14.51,14.5,14.51,29925.0,14.51,14.51,14.5,14.51,29925.0
2019-03-21 15:20:00,14.51,14.51,14.5,14.51,173369.0,14.51,14.51,14.5,14.51,173369.0
2019-03-21 15:30:00,14.51,14.51,14.49,14.5,106406.0,14.51,14.51,14.49,14.5,106406.0
2019-03-21 15:40:00,14.5,14.5,14.49,14.5,28717.0,14.5,14.5,14.49,14.5,28717.0
2019-03-21 15:50:00,14.5,14.5,14.49,14.5,360416.0,14.5,14.5,14.49,14.5,360416.0
2019-03-22 09:30:00,14.45,14.46,14.43,14.44,477363.0,14.45,14.46,14.43,14.44,477363.0
2019-03-22 09:40:00,14.44,14.49,14.43,14.47,495486.0,14.44,14.49,14.43,14.47,495486.0
2019-03-22 09:50:00,14.48,14.49,14.47,14.48,146836.0,14.48,14.49,14.47,14.48,146836.0
2019-03-22 10:00:00,14.49,14.49,14.46,14.46,269940.0,14.49,14.49,14.46,14.46,269940.0
2019-03-22 10:10:00,14.46,14.48,14.43,14.48,199335.0,14.46,14.48,14.43,14.48,199335.0
2019-03-22 10:20:00,14.47,14.48,14.45,14.46,253362.0,14.47,14.48,14.45,14.46,253362.0
2019-03-22 10:30:00,14.46,14.47,14.45,14.47,116801.0,14.46,14.47,14.45,14.47,116801.0
2019-03-22 10:40:00,14.46,14.47,14.44,14.45,124559.0,14.46,14.47,14.44,14.45,124559.0
2019-03-22 10:50:00,14.45,14.46,14.42,14.43,283048.0,14.45,14.46,14.42,14.43,283048.0
2019-03-22 11:00:00,14.43,14.44,14.41,14.43,180890.0,14.43,14.44,14.41,14.43,180890.0
2019-03-22 11:10:00,14.42,14.44,14.42,14.44,84523.0,14.42,14.44,14.42,14.44,84523.0
2019-03-22 11:20:00,14.44,14.44,14.42,14.43,25358.0,14.44,14.44,14.42,14.43,25358.0
2019-03-22 11:30:00,14.43,14.43,14.42,14.43,37378.0,14.43,14.43,14.42,14.43,37378.0
2019-03-22 11:40:00,14.43,14.44,14.42,14.43,102962.0,14.43,14.44,14.42,14.43,102962.0
2019-03-22 11:50:00,14.43,14.45,14.43,14.44,66841.0,14.43,14.45,14.43,14.44,66841.0
2019-03-22 12:00:00,14.44,14.45,14.43,14.43,117136.0,14.44,14.45,14.43,14.43,117136.0
2019-03-22 12:10:00,14.43,14.44,14.42,14.44,57112.0,14.43,14.44,14.42,14.44,57112.0
2019-03-22 12:20:00,14.44,14.44,14.43,14.44,38563.0,14.44,14.44,14.43,14.44,38563.0
2019-03-22 12:30:00,14.44,14.44,14.43,14.44,13042.0,14.44,14.44,14.43,14.44,13042.0
2019-03-22 12:40:00,14.44,14.44,14.43,14.43,35771.0,14.44,14.44,14.43,14.43,35771.0
2019-03-22 12:50:00,14.44,14.45,14.43,14.45,160934.0,14.44,14.45,14.43,14.45,160934.0
2019-03-22 13:00:00,14.45,14.46,14.44,14.45,29076.0,14.45,14.46,14.44,14.45,29076.0
2019-03-22 13:10:00,14.46,14.46,14.45,14.45,20699.0,14.46,14.46,14.45,14.45,20699.0
2019-03-22 13:20:00,14.45,14.46,14.44,14.45,87592.0,14.45,14.46,14.44,14.45,87592.0
2019-03-22 13:30:00,14.45,14.45,14.44,14.45,35203.0,14.45,14.45,14.44,14.45,35203.0
2019-03-22 13:40:00,14.45,14.46,14.44,14.46,41606.0,14.45,14.46,14.44,14.46,41606.0
2019-03-22 13:50:00,14.45,14.46,14.45,14.45,36828.0,14.45,14.46,14.45,14.45,36828.0
2019-03-22 14:00:00,14.45,14.46,14.43,14.43,99694.0,14.45,14.46,14.43,14.43,99694.0
2019-03-22 14:10:00,14.43,14.44,14.43,14.44,21918.0,14.43,14.44,14.43,14.44,21918.0
2019-03-22 14:20:00,14.44,14.44,14.43,14.44,20152.0,14.44,14.44,14.43,14.44,20152.0
2019-03-22 14:30:00,14.44,14.46,14.43,14.45,61439.0,14.44,14.46,14.43,14.45,61439.0
2019-03-22 14:40:00,14.45,14.46,14.45,14.46,22729.0,14.45,14.46,14.45,14.46,22729.0
2019-03-22 14:50:00,14.45,14.46,14.45,14.46,18826.0,14.45,14.46,14.45,14.46,18826.0
2019-03-22 15:00:00,14.46,14.46,14.45,14.46,12830.0,14.46,14.46,14.45,14.46,12830.0
2019-03-22 15:10:00,14.46,14.47,14.45,14.46,93142.0,14.46,14.47,14.45,14.46,93142.0
2019-03-22 15:20:00,14.46,14.46,14.45,14.46,48831.0,14.46,14.46,14.45,14.46,48831.0
2019-03-22 15:30:00,14.46,14.46,14.45,14.46,47983.0,14.46,14.46,14.45,14.46,47983.0
2019-03-22 15:40:00,14.46,14.46,14.45,14.46,38820.0,14.46,14.46,14.45,14.46,38820.0
2019-03-22 15:50:00,14.46,14.46,14.45,14.46,235762.0,14.46,14.46,14.45,14.46,235762.0
2019-03-25 09:30:00,14.54,14.56,14.52,14.56,391749.0,14.54,14.56,14.52,14.56,391749.0
2019-03-25 09:40:00,14.56,14.56,14.55,14.56,207139.0,14.56,14.56,14.55,14.56,207139.0
2019-03-25 09:50:00,14.56,14.57,14.55,14.57,126086.0,14.56,14.57,14.55,14.57,126086.0
2019-03-25 10:00:00,14.57,14.58,14.56,14.58,347014.0,14.57,14.58,14.56,14.58,347014.0
2019-03-25 10:10:00,14.58,14.58,14.57,14.58,73925.0,14.58,14.58,14.57,14.58,73925.0
2019-03-25 10:20:00,14.58,14.59,14.58,14.59,1346816.0,14.58,14.59,14.58,14.59,1346816.0
2019-03-25 10:30:00,14.58,14.59,14.57,14.58,467253.0,14.58,14.59,14.57,14.58,467253.0
2019-03-25 10:40:00,14.57,14.58,14.56,14.57,103412.0,14.57,14.58,14.56,14.57,103412.0
2019-03-25 10:50:00,14.57,14.58,14.56,14.58,193778.0,14.57,14.58,14.56,14.58,193778.0
2019-03-25 11:00:00,14.58,14.59,14.57,14.59,94262.0,14.58,14.59,14.57,14.59,94262.0
2019-03-25 11:10:00,14.59,14.59,14.57,14.58,182522.0,14.59,14.59,14.57,14.58,182522.0
2019-03-25 11:20:00,14.58,14.6,14.57,14.6,136564.0,14.58,14.6,14.57,14.6,136564.0
2019-03-25 11:30:00,14.6,14.61,14.58,14.61,194797.0,14.6,14.61,14.58,14.61,194797.0
2019-03-25 11:40:00,14.61,14.61,14.59,14.6,88748.0,14.61,14.61,14.59,14.6,88748.0
2019-03-25 11:50:00,14.6,14.6,14.58,14.58,66587.0,14.6,14.6,14.58,14.58,66587.0
2019-03-25 12:00:00,14.59,14.6,14.58,14.58,168640.0,14.59,14.6,14.58,14.58,168640.0
2019-03-25 12:10:00,14.58,14.59,14.58,14.59,33211.0,14.58,14.59,14.58,14.59,33211.0
2019-03-25 12:20:00,14.59,14.59,14.58,14.58,66805.0,14.59,14.59,14.58,14.58,66805.0
2019-03-25 12:30:00,14.59,14.6,14.58,14.6,101857.0,14.59,14.6,14.58,14.6,101857.0
2019-03-25 12:40:00,14.6,14.6,14.59,14.59,76267.0,14.6,14.6,14.59,14.59,76267.0
2019-03-25 12:50:00,14.6,14.6,14.59,14.6,42964.0,14.6,14.6,14.59,14.6,42964.0
2019-03-25 13:00:00,14.6,14.6,14.59,14.59,27599.0,14.6,14.6,14.59,14.59,27599.0
2019-03-25 13:10:00,14.59,14.6,14.59,14.6,10458.0,14.59,14.6,14.59,14.6,10458.0
2019-03-25 13:20:00,14.6,14.6,14.58,14.6,80077.0,14.6,14.6,14.58,14.6,80077.0
2019-03-25 13:30:00,14.6,14.6,14.57,14.58,314336.0,14.6,14.6,14.57,14.58,314336.0
2019-03-25 13:40:00,14.58,14.6,14.57,14.6,129204.0,14.58,14.6,14.57,14.6,129204.0
2019-03-25 13:50:00,14.59,14.6,14.59,14.6,15830.0,14.59,14.6,14.59,14.6,15830.0
2019-03-25 14:00:00,14.59,14.6,14.58,14.6,119951.0,14.59,14.6,14.58,14.6,119951.0
2019-03-25 14:10:00,14.6,14.61,14.59,14.61,250079.0,14.6,14.61,14.59,14.61,250079.0
2019-03-25 14:20:00,14.61,14.61,14.59,14.59,150006.0,14.61,14.61,14.59,14.59,150006.0
2019-03-25 14:30:00,14.59,14.6,14.58,14.6,176853.0,14.59,14.6,14.58,14.6,176853.0
2019-03-25 14:40:00,14.6,14.6,14.58,14.58,56791.0,14.6,14.6,14.58,14.58,56791.0
2019-03-25 14:50:00,14.58,14.59,14.56,14.57,324775.0,14.58,14.59,14.56,14.57,324775.0
2019-03-25 15:00:00,14.57,14.57,14.56,14.56,88577.0,14.57,14.57,14.56,14.56,88577.0
2019-03-25 15:10:00,14.57,14.57,14.56,14.56,82720.0,14.57,14.57,14.56,14.56,82720.0
2019-03-25 15:20:00,14.56,14.57,14.56,14.57,64012.0,14.56,14.57,14.56,14.57,64012.0
2019-03-25 15:30:00,14.56,14.57,14.55,14.57,168848.0,14.56,14.57,14.55,14.57,168848.0
2019-03-25 15:40:00,14.57,14.57,14.56,14.57,113042.0,14.57,14.57,14.56,14.57,113042.0
2019-03-25 15:50:00,14.57,14.57,14.56,14.57,374437.0,14.57,14.57,14.56,14.57,374437.0
2019-03-26 09:30:00,14.54,14.54,14.5,14.51,338840.0,14.54,14.54,14.5,14.51,338840.0
2019-03-26 09:40:00,14.5,14.52,14.5,14.51,165266.0,14.5,14.52,14.5,14.51,165266.0
2019-03-26 09:50:00,14.5,14.51,14.45,14.46,266177.0,14.5,14.51,14.45,14.46,266177.0
2019-03-26 10:00:00,14.46,14.49,14.46,14.48,398694.0,14.46,14.49,14.46,14.48,398694.0
2019-03-26 10:10:00,14.48,14.49,14.47,14.47,75697.0,14.48,14.49,14.47,14.47,75697.0
2019-03-26 10:20:00,14.47,14.47,14.45,14.46,138062.0,14.47,14.47,14.45,14.46,138062.0
2019-03-26 10:30:00,14.46,14.46,14.43,14.45,137453.0,14.46,14.46,14.43,14.45,137453.0
2019-03-26 10:40:00,14.45,14.47,14.45,14.46,164401.0,14.45,14.47,14.45,14.46,164401.0
2019-03-26 10:50:00,14.46,14.48,14.46,14.48,92111.0,14.46,14.48,14.46,14.48,92111.0
2019-03-26 11:00:00,14.48,14.49,14.46,14.47,165996.0,14.48,14.49,14.46,14.47,165996.0
2019-03-26 11:10:00,14.47,14.51,14.47,14.47,194490.0,14.47,14.51,14.47,14.47,194490.0
2019-03-26 11:20:00,14.47,14.49,14.47,14.48,130021.0,14.47,14.49,14.47,14.48,130021.0
2019-03-26 11:30:00,14.49,14.49,14.48,14.48,84929.0,14.49,14.49,14.48,14.48,84929.0
2019-03-26 11:40:00,14.48,14.49,14.47,14.48,81840.0,14.48,14.49,14.47,14.48,81840.0
2019-03-26 11:50:00,14.48,14.49,14.47,14.48,78958.0,14.48,14.49,14.47,14.48,78958.0
2019-03-26 12:00:00,14.47,14.48,14.47,14.47,66086.0,14.47,14.48,14.47,14.47,66086.0
2019-03-26 12:10:00,14.48,14.48,14.46,14.46,40523.0,14.48,14.48,14.46,14.46,40523.0
2019-03-26 12:20:00,14.46,14.47,14.46,14.47,21978.0,14.46,14.47,14.46,14.47,21978.0
2019-03-26 12:30:00,14.47,14.47,14.45,14.46,213992.0,14.47,14.47,14.45,14.46,213992.0
2019-03-26 12:40:00,14.46,14.48,14.46,14.47,57375.0,14.46,14.48,14.46,14.47,57375.0
2019-03-26 12:50:00,14.48,14.48,14.47,14.48,33030.0,14.48,14.48,14.47,14.48,33030.0
2019-03-26 13:00:00,14.48,14.49,14.47,14.47,121925.0,14.48,14.49,14.47,14.47,121925.0
2019-03-26 13:10:00,14.48,14.48,14.46,14.47,65889.0,14.48,14.48,14.46,14.47,65889.0
2019-03-26 13:20:00,14.46,14.48,14.46,14.46,47465.0,14.46,14.48,14.46,14.46,47465.0
2019-03-26 13:30:00,14.46,14.47,14.46,14.46,44365.0,14.46,14.47,14.46,14.46,44365.0
2019-03-26 13:40:00,14.46,14.47,14.46,14.46,18744.0,14.46,14.47,14.46,14.46,18744.0
2019-03-26 13:50:00,14.46,14.47,14.46,14.47,29011.0,14.46,14.47,14.46,14.47,29011.0
2019-03-26 14:00:00,14.46,14.48,14.46,14.48,246245.0,14.46,14.48,14.46,14.48,246245.0
2019-03-26 14:10:00,14.48,14.48,14.47,14.47,23086.0,14.48,14.48,14.47,14.47,23086.0
2019-03-26 14:20:00,14.47,14.48,14.47,14.47,16441.0,14.47,14.48,14.47,14.47,16441.0
2019-03-26 14:30:00,14.47,14.48,14.47,14.48,35174.0,14.47,14.48,14.47,14.48,35174.0
2019-03-26 14:40:00,14.48,14.48,14.47,14.48,10881.0,14.48,14.48,14.47,14.48,10881.0
2019-03-26 14:50:00,14.47,14.48,14.47,14.48,21774.0,14.47,14.48,14.47,14.48,21774.0
2019-03-26 15:00:00,14.48,14.48,14.47,14.48,27343.0,14.48,14.48,14.47,14.48,27343.0
2019-03-26 15:10:00,14.48,14.48,14.47,14.48,27560.0,14.48,14.48,14.47,14.48,27560.0
2019-03-26 15:20:00,14.48,14.48,14.47,14.48,44245.0,14.48,14.48,14.47,14.48,44245.0
2019-03-26 15:30:00,14.48,14.48,14.47,14.47,261431.0,14.48,14.48,14.47,14.47,261431.0
2019-03-26 15:40:00,14.48,14.48,14.47,14.47,99905.0,14.48,14.48,14.47,14.47,99905.0
2019-03-26 15:50:00,14.48,14.48,14.47,14.48,559847.0,14.48,14.48,14.47,14.48,559847.0
2019-03-27 09:30:00,14.42,14.44,14.42,14.43,245793.0,14.42,14.44,14.42,14.43,245793.0
2019-03-27 09:40:00,14.43,14.43,14.33,14.35,2400230.0,14.43,14.43,14.33,14.35,2400230.0
2019-03-27 09:50:00,14.35,14.37,14.33,14.36,562490.0,14.35,14.37,14.33,14.36,562490.0
2019-03-27 10:00:00,14.36,14.38,14.35,14.37,383581.0,14.36,14.38,14.35,14.37,383581.0
2019-03-27 10:10:00,14.37,14.37,14.36,14.37,130576.0,14.37,14.37,14.36,14.37,130576.0
2019-03-27 10:20:00,14.37,14.38,14.34,14.35,360255.0,14.37,14.38,14.34,14.35,360255.0
2019-03-27 10:30:00,14.35,14.36,14.32,14.35,434711.0,14.35,14.36,14.32,14.35,434711.0
2019-03-27 10:40:00,14.35,14.36,14.33,14.34,88426.0,14.35,14.36,14.33,14.34,88426.0
2019-03-27 10:50:00,14.34,14.36,14.33,14.35,231533.0,14.34,14.36,14.33,14.35,231533.0
2019-03-27 11:00:00,14.35,14.35,14.33,14.34,208428.0,14.35,14.35,14.33,14.34,208428.0
2019-03-27 11:10:00,14.34,14.36,14.33,14.35,227635.0,14.34,14.36,14.33,14.35,227635.0
2019-03-27 11:20:00,14.36,14.37,14.35,14.36,43446.0,14.36,14.37,14.35,14.36,43446.0
2019-03-27 11:30:00,14.36,14.36,14.35,14.35,97152.0,14.36,14.36,14.35,14.35,97152.0
2019-03-27 11:40:00,14.36,14.37,14.35,14.37,100020.0,14.36,14.37,14.35,14.37,100020.0
2019-03-27 11:50:00,14.37,14.37,14.35,14.35,80248.0,14.37,14.37,14.35,14.35,80248.0
2019-03-27 12:00:00,14.36,14.36,14.35,14.36,23852.0,14.36,14.36,14.35,14.36,23852.0
2019-03-27 12:10:00,14.35,14.36,14.35,14.36,47254.0,14.35,14.36,14.35,14.36,47254.0
2019-03-27 12:20:00,14.35,14.36,14.35,14.36,71632.0,14.35,14.36,14.35,14.36,71632.0
2019-03-27 12:30:00,14.36,14.36,14.35,14.36,55378.0,14.36,14.36,14.35,14.36,55378.0
2019-03-27 12:40:00,14.35,14.36,14.35,14.36,24456.0,14.35,14.36,14.35,14.36,24456.0
2019-03-27 12:50:00,14.36,14.37,14.35,14.36,59650.0,14.36,14.37,14.35,14.36,59650.0
2019-03-27 13:00:00,14.37,14.37,14.36,14.37,14713.0,14.37,14.37,14.36,14.37,14713.0
2019-03-27 13:10:00,14.37,14.38,14.37,14.37,94011.0,14.37,14.38,14.37,14.37,94011.0
2019-03-27 13:20:00,14.37,14.37,14.34,14.35,99028.0,14.37,14.37,14.34,14.35,99028.0
2019-03-27 13:30:00,14.35,14.36,14.34,14.34,71044.0,14.35,14.36,14.34,14.34,71044.0
2019-03-27 13:40:00,14.34,14.35,14.33,14.33,85622.0,14.34,14.35,14.33,14.33,85622.0
2019-03-27 13:50:00,14.33,14.34,14.32,14.33,61970.0,14.33,14.34,14.32,14.33,61970.0
2019-03-27 14:00:00,14.33,14.33,14.32,14.33,115942.0,14.33,14.33,14.32,14.33,115942.0
2019-03-27 14:10:00,14.33,14.35,14.33,14.34,88889.0,14.33,14.35,14.33,14.34,88889.0
2019-03-27 14:20:00,14.35,14.35,14.34,14.34,59971.0,14.35,14.35,14.34,14.34,59971.0
2019-03-27 14:30:00,14.34,14.35,14.34,14.34,23446.0,14.34,14.35,14.34,14.34,23446.0
2019-03-27 14:40:00,14.35,14.35,14.34,14.35,31863.0,14.35,14.35,14.34,14.35,31863.0
2019-03-27 14:50:00,14.34,14.35,14.33,14.34,90284.0,14.34,14.35,14.33,14.34,90284.0
2019-03-27 15:00:00,14.34,14.34,14.33,14.34,46433.0,14.34,14.34,14.33,14.34,46433.0
2019-03-27 15:10:00,14.33,14.34,14.32,14.33,140727.0,14.33,14.34,14.32,14.33,140727.0
2019-03-27 15:20:00,14.33,14.33,14.31,14.32,200695.0,14.33,14.33,14.31,14.32,200695.0
2019-03-27 15:30:00,14.32,14.33,14.31,14.32,214739.0,14.32,14.33,14.31,14.32,214739.0
2019-03-27 15:40:00,14.33,14.33,14.32,14.33,242461.0,14.33,14.33,14.32,14.33,242461.0
2019-03-27 15:50:00,14.32,14.33,14.32,14.33,704325.0,14.32,14.33,14.32,14.33,704325.0
2019-03-28 09:30:00,14.17,14.17,14.14,14.15,1615368.0,14.17,14.17,14.14,14.15,1615368.0
2019-03-28 09:40:00,14.14,14.15,14.11,14.13,989018.0,14.14,14.15,14.11,14.13,989018.0
2019-03-28 09:50:00,14.13,14.14,14.11,14.13,494363.0,14.13,14.14,14.11,14.13,494363.0
2019-03-28 10:00:00,14.12,14.13,14.11,14.13,531092.0,14.12,14.13,14.11,14.13,531092.0
2019-03-28 10:10:00,14.13,14.16,14.12,14.15,559119.0,14.13,14.16,14.12,14.15,559119.0
2019-03-28 10:20:00,14.15,14.16,14.14,14.15,257038.0,14.15,14.16,14.14,14.15,257038.0
2019-03-28 10:30:00,14.15,14.15,14.14,14.14,209976.0,14.15,14.15,14.14,14.14,209976.0
2019-03-28 10:40:00,14.14,14.15,14.13,14.14,137996.0,14.14,14.15,14.13,14.14,137996.0
2019-03-28 10:50:00,14.14,14.16,14.13,14.16,198736.0,14.14,14.16,14.13,14.16,198736.0
2019-03-28 11:00:00,14.16,14.17,14.15,14.16,216496.0,14.16,14.17,14.15,14.16,216496.0
2019-03-28 11:10:00,14.16,14.16,14.14,14.14,172415.0,14.16,14.16,14.14,14.14,172415.0
2019-03-28 11:20:00,14.15,14.15,14.13,14.14,98291.0,14.15,14.15,14.13,14.14,98291.0
2019-03-28 11:30:00,14.14,14.15,14.12,14.12,486374.0,14.14,14.15,14.12,14.12,486374.0
2019-03-28 11:40:00,14.13,14.14,14.12,14.14,152790.0,14.13,14.14,14.12,14.14,152790.0
2019-03-28 11:50:00,14.13,14.13,14.12,14.13,214356.0,14.13,14.13,14.12,14.13,214356.0
2019-03-28 12:00:00,14.13,14.13,14.11,14.12,193873.0,14.13,14.13,14.11,14.12,193873.0
2019-03-28 12:10:00,14.11,14.12,14.1,14.11,2366738.0,14.11,14.12,14.1,14.11,2366738.0
2019-03-28 12:20:00,14.1,14.11,14.09,14.09,283240.0,14.1,14.11,14.09,14.09,283240.0
2019-03-28 12:30:00,14.09,14.09,14.04,14.05,554290.0,14.09,14.09,14.04,14.05,554290.0
2019-03-28 12:40:00,14.05,14.06,14.04,14.06,316342.0,14.05,14.06,14.04,14.06,316342.0
2019-03-28 12:50:00,14.06,14.08,14.05,14.07,288878.0,14.06,14.08,14.05,14.07,288878.0
2019-03-28 13:00:00,14.07,14.08,14.06,14.06,233146.0,14.07,14.08,14.06,14.06,233146.0
2019-03-28 13:10:00,14.07,14.08,14.06,14.07,79732.0,14.07,14.08,14.06,14.07,79732.0
2019-03-28 13:20:00,14.08,14.08,14.05,14.06,297937.0,14.08,14.08,14.05,14.06,297937.0
2019-03-28 13:30:00,14.06,14.08,14.06,14.07,196296.0,14.06,14.08,14.06,14.07,196296.0
2019-03-28 13:40:00,14.06,14.07,14.05,14.05,76296.0,14.06,14.07,14.05,14.05,76296.0
2019-03-28 13:50:00,14.05,14.07,14.04,14.07,162273.0,14.05,14.07,14.04,14.07,162273.0
2019-03-28 14:00:00,14.07,14.09,14.06,14.08,178668.0,14.07,14.09,14.06,14.08,178668.0
2019-03-28 14:10:00,14.09,14.09,14.07,14.09,306682.0,14.09,14.09,14.07,14.09,306682.0
2019-03-28 14:20:00,14.09,14.09,14.08,14.09,94972.0,14.09,14.09,14.08,14.09,94972.0
2019-03-28 14:30:00,14.08,14.09,14.08,14.08,353368.0,14.08,14.09,14.08,14.08,353368.0
2019-03-28 14:40:00,14.09,14.09,14.08,14.09,93953.0,14.09,14.09,14.08,14.09,93953.0
2019-03-28 14:50:00,14.09,14.1,14.08,14.1,229385.0,14.09,14.1,14.08,14.1,229385.0
2019-03-28 15:00:00,14.1,14.1,14.08,14.09,213726.0,14.1,14.1,14.08,14.09,213726.0
2019-03-28 15:10:00,14.09,14.09,14.07,14.08,196237.0,14.09,14.09,14.07,14.08,196237.0
2019-03-28 15:20:00,14.07,14.08,14.07,14.08,84571.0,14.07,14.08,14.07,14.08,84571.0
2019-03-28 15:30:00,14.08,14.08,14.07,14.08,201947.0,14.08,14.08,14.07,14.08,201947.0
2019-03-28 15:40:00,14.08,14.08,14.07,14.08,313911.0,14.08,14.08,14.07,14.08,313911.0
2019-03-28 15:50:00,14.08,14.08,14.07,14.07,926881.0,14.08,14.08,14.07,14.07,926881.0
2019-03-29 09:30:00,14.24,14.24,14.21,14.22,1568912.0,14.24,14.24,14.21,14.22,1568912.0
2019-03-29 09:40:00,14.23,14.25,14.22,14.23,450734.0,14.23,14.25,14.22,14.23,450734.0
2019-03-29 09:50:00,14.24,14.25,14.23,14.25,256109.0,14.24,14.25,14.23,14.25,256109.0
2019-03-29 10:00:00,14.25,14.25,14.22,14.24,483833.0,14.25,14.25,14.22,14.24,483833.0
2019-03-29 10:10:00,14.24,14.25,14.22,14.22,145036.0,14.24,14.25,14.22,14.22,145036.0
2019-03-29 10:20:00,14.22,14.24,14.21,14.22,199270.0,14.22,14.24,14.21,14.22,199270.0
2019-03-29 10:30:00,14.23,14.23,14.21,14.23,285248.0,14.23,14.23,14.21,14.23,285248.0
2019-03-29 10:40:00,14.22,14.23,14.2,14.21,374941.0,14.22,14.23,14.2,14.21,374941.0
2019-03-29 10:50:00,14.21,14.22,14.2,14.21,170660.0,14.21,14.22,14.2,14.21,170660.0
2019-03-29 11:00:00,14.21,14.22,14.19,14.21,171462.0,14.21,14.22,14.19,14.21,171462.0
2019-03-29 11:10:00,14.21,14.21,14.19,14.19,111274.0,14.21,14.21,14.19,14.19,111274.0
2019-03-29 11:20:00,14.19,14.19,14.18,14.19,62069.0,14.19,14.19,14.18,14.19,62069.0
2019-03-29 11:30:00,14.19,14.22,14.18,14.2,306028.0,14.19,14.22,14.18,14.2,306028.0
2019-03-29 11:40:00,14.2,14.21,14.19,14.2,36147.0,14.2,14.21,14.19,14.2,36147.0
2019-03-29 11:50:00,14.2,14.22,14.19,14.2,114386.0,14.2,14.22,14.19,14.2,114386.0
2019-03-29 12:00:00,14.21,14.22,14.2,14.21,82685.0,14.21,14.22,14.2,14.21,82685.0
2019-03-29 12:10:00,14.21,14.22,14.2,14.21,53144.0,14.21,14.22,14.2,14.21,53144.0
2019-03-29 12:20:00,14.2,14.21,14.2,14.21,47184.0,14.2,14.21,14.2,14.21,47184.0
2019-03-29 12:30:00,14.21,14.22,14.2,14.22,56590.0,14.21,14.22,14.2,14.22,56590.0
2019-03-29 12:40:00,14.21,14.22,14.19,14.2,144191.0,14.21,14.22,14.19,14.2,144191.0
2019-03-29 12:50:00,14.2,14.2,14.19,14.19,36186.0,14.2,14.2,14.19,14.19,36186.0
2019-03-29 13:00:00,14.2,14.2,14.19,14.19,69948.0,14.2,14.2,14.19,14.19,69948.0
2019-03-29 13:10:00,14.2,14.2,14.19,14.19,76017.0,14.2,14.2,14.19,14.19,76017.0
2019-03-29 13:20:00,14.19,14.2,14.17,14.18,177707.0,14.19,14.2,14.17,14.18,177707.0
2019-03-29 13:30:00,14.18,14.18,14.17,14.17,28528.0,14.18,14.18,14.17,14.17,28528.0
2019-03-29 13:40:00,14.17,14.19,14.17,14.19,68095.0,14.17,14.19,14.17,14.19,68095.0
2019-03-29 13:50:00,14.19,14.19,14.18,14.19,222643.0,14.19,14.19,14.18,14.19,222643.0
2019-03-29 14:00:00,14.19,14.19,14.18,14.18,73859.0,14.19,14.19,14.18,14.18,73859.0
2019-03-29 14:10:00,14.19,14.19,14.18,14.19,16570.0,14.19,14.19,14.18,14.19,16570.0
2019-03-29 14:20:00,14.18,14.19,14.18,14.19,36575.0,14.18,14.19,14.18,14.19,36575.0
2019-03-29 14:30:00,14.18,14.19,14.18,14.18,48114.0,14.18,14.19,14.18,14.18,48114.0
2019-03-29 14:40:00,14.19,14.19,14.18,14.19,27257.0,14.19,14.19,14.18,14.19,27257.0
2019-03-29 14:50:00,14.18,14.19,14.18,14.18,569676.0,14.18,14.19,14.18,14.18,569676.0
2019-03-29 15:00:00,14.18,14.19,14.18,14.18,78460.0,14.18,14.19,14.18,14.18,78460.0
2019-03-29 15:10:00,14.18,14.19,14.18,14.18,42295.0,14.18,14.19,14.18,14.18,42295.0
2019-03-29 15:20:00,14.19,14.19,14.17,14.18,248309.0,14.19,14.19,14.17,14.18,248309.0
2019-03-29 15:30:00,14.17,14.18,14.17,14.17,77929.0,14.17,14.18,14.17,14.17,77929.0
2019-03-29 15:40:00,14.17,14.18,14.17,14.17,81629.0,14.17,14.18,14.17,14.17,81629.0
2019-03-29 15:50:00,14.18,14.18,14.17,14.17,740184.0,14.18,14.18,14.17,14.17,740184.0
2019-04-01 09:30:00,14.24,14.25,14.23,14.24,401851.0,14.24,14.25,14.23,14.24,401851.0
2019-04-01 09:40:00,14.24,14.24,14.22,14.22,158203.0,14.24,14.24,14.22,14.22,158203.0
2019-04-01 09:50:00,14.22,14.24,14.22,14.24,203857.0,14.22,14.24,14.22,14.24,203857.0
2019-04-01 10:00:00,14.24,14.24,14.19,14.2,1031977.0,14.24,14.24,14.19,14.2,1031977.0
2019-04-01 10:10:00,14.2,14.23,14.18,14.19,353621.0,14.2,14.23,14.18,14.19,353621.0
2019-04-01 10:20:00,14.19,14.21,14.18,14.21,210287.0,14.19,14.21,14.18,14.21,210287.0
2019-04-01 10:30:00,14.21,14.22,14.19,14.19,211662.0,14.21,14.22,14.19,14.19,211662.0
2019-04-01 10:40:00,14.19,14.2,14.18,14.19,174214.0,14.19,14.2,14.18,14.19,174214.0
2019-04-01 10:50:00,14.19,14.22,14.18,14.22,167919.0,14.19,14.22,14.18,14.22,167919.0
2019-04-01 11:00:00,14.21,14.24,14.21,14.22,369499.0,14.21,14.24,14.21,14.22,369499.0
2019-04-01 11:10:00,14.21,14.22,14.2,14.21,108641.0,14.21,14.22,14.2,14.21,108641.0
2019-04-01 11:20:00,14.21,14.21,14.19,14.2,76682.0,14.21,14.21,14.19,14.2,76682.0
2019-04-01 11:30:00,14.2,14.23,14.19,14.22,123853.0,14.2,14.23,14.19,14.22,123853.0
2019-04-01 11:40:00,14.21,14.22,14.21,14.21,25019.0,14.21,14.22,14.21,14.21,25019.0
2019-04-01 11:50:00,14.21,14.22,14.19,14.2,113416.0,14.21,14.22,14.19,14.2,113416.0
2019-04-01 12:00:00,14.19,14.2,14.18,14.18,106466.0,14.19,14.2,14.18,14.18,106466.0
2019-04-01 12:10:00,14.18,14.19,14.17,14.18,128768.0,14.18,14.19,14.17,14.18,128768.0
2019-04-01 12:20:00,14.18,14.19,14.17,14.18,142396.0,14.18,14.19,14.17,14.18,142396.0
2019-04-01 12:30:00,14.18,14.19,14.17,14.18,120930.0,14.18,14.19,14.17,14.18,120930.0
2019-04-01 12:40:00,14.18,14.18,14.16,14.16,51777.0,14.18,14.18,14.16,14.16,51777.0
2019-04-01 12:50:00,14.16,14.17,14.15,14.15,151905.0,14.16,14.17,14.15,14.15,151905.0
2019-04-01 13:00:00,14.15,14.17,14.15,14.16,86784.0,14.15,14.17,14.15,14.16,86784.0
2019-04-01 13:10:00,14.16,14.18,14.15,14.17,197465.0,14.16,14.18,14.15,14.17,197465.0
2019-04-01 13:20:00,14.17,14.19,14.16,14.17,235975.0,14.17,14.19,14.16,14.17,235975.0
2019-04-01 13:30:00,14.17,14.18,14.16,14.16,102653.0,14.17,14.18,14.16,14.16,102653.0
2019-04-01 13:40:00,14.16,14.18,14.16,14.18,50567.0,14.16,14.18,14.16,14.18,50567.0
2019-04-01 13:50:00,14.17,14.18,14.17,14.17,19568.0,14.17,14.18,14.17,14.17,19568.0
2019-04-01 14:00:00,14.18,14.18,14.16,14.17,138351.0,14.18,14.18,14.16,14.17,138351.0
2019-04-01 14:10:00,14.18,14.18,14.16,14.16,66389.0,14.18,14.18,14.16,14.16,66389.0
2019-04-01 14:20:00,14.16,14.17,14.15,14.16,114657.0,14.16,14.17,14.15,14.16,114657.0
2019-04-01 14:30:00,14.15,14.16,14.14,14.16,264051.0,14.15,14.16,14.14,14.16,264051.0
2019-04-01 14:40:00,14.16,14.16,14.14,14.14,87271.0,14.16,14.16,14.14,14.14,87271.0
2019-04-01 14:50:00,14.14,14.16,14.14,14.15,150465.0,14.14,14.16,14.14,14.15,150465.0
2019-04-01 15:00:00,14.15,14.16,14.14,14.16,183437.0,14.15,14.16,14.14,14.16,183437.0
2019-04-01 15:10:00,14.16,14.17,14.15,14.16,63076.0,14.16,14.17,14.15,14.16,63076.0
2019-04-01 15:20:00,14.17,14.17,14.15,14.16,62705.0,14.17,14.17,14.15,14.16,62705.0
2019-04-01 15:30:00,14.16,14.16,14.15,14.16,53257.0,14.16,14.16,14.15,14.16,53257.0
2019-04-01 15:40:00,14.16,14.16,14.15,14.16,42624.0,14.16,14.16,14.15,14.16,42624.0
2019-04-01 15:50:00,14.16,14.17,14.15,14.15,489767.0,14.16,14.17,14.15,14.15,489767.0
2019-04-02 09:30:00,14.07,14.1,14.05,14.1,533857.0,14.07,14.1,14.05,14.1,533857.0
2019-04-02 09:40:00,14.09,14.1,14.08,14.09,199185.0,14.09,14.1,14.08,14.09,199185.0
2019-04-02 09:50:00,14.09,14.12,14.08,14.11,358842.0,14.09,14.12,14.08,14.11,358842.0
2019-04-02 10:00:00,14.11,14.13,14.1,14.11,414170.0,14.11,14.13,14.1,14.11,414170.0
2019-04-02 10:10:00,14.12,14.14,14.11,14.12,221358.0,14.12,14.14,14.11,14.12,221358.0
2019-04-02 10:20:00,14.13,14.13,14.12,14.13,49146.0,14.13,14.13,14.12,14.13,49146.0
2019-04-02 10:30:00,14.12,14.13,14.11,14.12,105876.0,14.12,14.13,14.11,14.12,105876.0
2019-04-02 10:40:00,14.12,14.14,14.12,14.12,103737.0,14.12,14.14,14.12,14.12,103737.0
2019-04-02 10:50:00,14.13,14.13,14.11,14.12,84586.0,14.13,14.13,14.11,14.12,84586.0
2019-04-02 11:00:00,14.12,14.13,14.1,14.12,170618.0,14.12,14.13,14.1,14.12,170618.0
2019-04-02 11:10:00,14.12,14.13,14.11,14.13,191357.0,14.12,14.13,14.11,14.13,191357.0
2019-04-02 11:20:00,14.13,14.15,14.12,14.14,130891.0,14.13,14.15,14.12,14.14,130891.0
2019-04-02 11:30:00,14.14,14.14,14.12,14.13,88707.0,14.14,14.14,14.12,14.13,88707.0
2019-04-02 11:40:00,14.13,14.14,14.12,14.13,72455.0,14.13,14.14,14.12,14.13,72455.0
2019-04-02 11:50:00,14.13,14.14,14.12,14.13,90299.0,14.13,14.14,14.12,14.13,90299.0
2019-04-02 12:00:00,14.13,14.14,14.12,14.14,115025.0,14.13,14.14,14.12,14.14,115025.0
2019-04-02 12:10:00,14.13,14.13,14.12,14.13,30406.0,14.13,14.13,14.12,14.13,30406.0
2019-04-02 12:20:00,14.12,14.13,14.12,14.12,50476.0,14.12,14.13,14.12,14.12,50476.0
2019-04-02 12:30:00,14.13,14.13,14.12,14.12,44004.0,14.13,14.13,14.12,14.12,44004.0
2019-04-02 12:40:00,14.13,14.13,14.11,14.13,69786.0,14.13,14.13,14.11,14.13,69786.0
2019-04-02 12:50:00,14.13,14.14,14.12,14.13,78239.0,14.13,14.14,14.12,14.13,78239.0
2019-04-02 13:00:00,14.13,14.16,14.12,14.15,165399.0,14.13,14.16,14.12,14.15,165399.0
2019-04-02 13:10:00,14.15,14.16,14.14,14.15,137980.0,14.15,14.16,14.14,14.15,137980.0
2019-04-02 13:20:00,14.15,14.16,14.15,14.16,102913.0,14.15,14.16,14.15,14.16,102913.0
2019-04-02 13:30:00,14.16,14.16,14.14,14.15,80756.0,14.16,14.16,14.14,14.15,80756.0
2019-04-02 13:40:00,14.14,14.15,14.14,14.14,136677.0,14.14,14.15,14.14,14.14,136677.0
2019-04-02 13:50:00,14.14,14.15,14.13,14.14,127273.0,14.14,14.15,14.13,14.14,127273.0
2019-04-02 14:00:00,14.14,14.15,14.13,14.15,97516.0,14.14,14.15,14.13,14.15,97516.0
2019-04-02 14:10:00,14.15,14.16,14.14,14.15,229778.0,14.15,14.16,14.14,14.15,229778.0
2019-04-02 14:20:00,14.15,14.15,14.14,14.15,29352.0,14.15,14.15,14.14,14.15,29352.0
2019-04-02 14:30:00,14.15,14.15,14.14,14.15,38470.0,14.15,14.15,14.14,14.15,38470.0
2019-04-02 14:40:00,14.15,14.16,14.14,14.16,109942.0,14.15,14.16,14.14,14.16,109942.0
2019-04-02 14:50:00,14.16,14.16,14.15,14.15,70603.0,14.16,14.16,14.15,14.15,70603.0
2019-04-02 15:00:00,14.15,14.16,14.14,14.16,107436.0,14.15,14.16,14.14,14.16,107436.0
2019-04-02 15:10:00,14.16,14.16,14.15,14.16,40677.0,14.16,14.16,14.15,14.16,40677.0
2019-04-02 15:20:00,14.16,14.16,14.15,14.16,193492.0,14.16,14.16,14.15,14.16,193492.0
2019-04-02 15:30:00,14.15,14.16,14.14,14.16,150177.0,14.15,14.16,14.14,14.16,150177.0
2019-04-02 15:40:00,14.15,14.16,14.15,14.16,17473.0,14.15,14.16,14.15,14.16,17473.0
2019-04-02 15:50:00,14.15,14.17,14.15,14.17,281375.0,14.15,14.17,14.15,14.17,281375.0
2019-04-03 09:30:00,14.1,14.12,14.1,14.12,421961.0,14.1,14.12,14.1,14.12,421961.0
2019-04-03 09:40:00,14.11,14.12,14.1,14.11,132577.0,14.11,14.12,14.1,14.11,132577.0
2019-04-03 09:50:00,14.11,14.13,14.11,14.12,150454.0,14.11,14.13,14.11,14.12,150454.0
2019-04-03 10:00:00,14.12,14.14,14.11,14.13,606477.0,14.12,14.14,14.11,14.13,606477.0
2019-04-03 10:10:00,14.13,14.14,14.12,14.14,129801.0,14.13,14.14,14.12,14.14,129801.0
2019-04-03 10:20:00,14.14,14.14,14.12,14.13,51081.0,14.14,14.14,14.12,14.13,51081.0
2019-04-03 10:30:00,14.13,14.16,14.12,14.16,205399.0,14.13,14.16,14.12,14.16,205399.0
2019-04-03 10:40:00,14.15,14.17,14.15,14.16,378121.0,14.15,14.17,14.15,14.16,378121.0
2019-04-03 10:50:00,14.17,14.18,14.15,14.17,139444.0,14.17,14.18,14.15,14.17,139444.0
2019-04-03 11:00:00,14.18,14.19,14.15,14.19,365335.0,14.18,14.19,14.15,14.19,365335.0
2019-04-03 11:10:00,14.19,14.2,14.17,14.18,335187.0,14.19,14.2,14.17,14.18,335187.0
2019-04-03 11:20:00,14.18,14.18,14.16,14.16,225060.0,14.18,14.18,14.16,14.16,225060.0
2019-04-03 11:30:00,14.17,14.17,14.16,14.16,42024.0,14.17,14.17,14.16,14.16,42024.0
2019-04-03 11:40:00,14.16,14.17,14.15,14.16,242251.0,14.16,14.17,14.15,14.16,242251.0
2019-04-03 11:50:00,14.16,14.17,14.15,14.16,178964.0,14.16,14.17,14.15,14.16,178964.0
2019-04-03 12:00:00,14.17,14.18,14.16,14.18,149185.0,14.17,14.18,14.16,14.18,149185.0
2019-04-03 12:10:00,14.18,14.19,14.17,14.19,88936.0,14.18,14.19,14.17,14.19,88936.0
2019-04-03 12:20:00,14.19,14.21,14.18,14.2,164670.0,14.19,14.21,14.18,14.2,164670.0
2019-04-03 12:30:00,14.21,14.22,14.19,14.2,274174.0,14.21,14.22,14.19,14.2,274174.0
2019-04-03 12:40:00,14.2,14.21,14.19,14.2,253013.0,14.2,14.21,14.19,14.2,253013.0
2019-04-03 12:50:00,14.2,14.2,14.19,14.2,50528.0,14.2,14.2,14.19,14.2,50528.0
2019-04-03 13:00:00,14.2,14.2,14.19,14.19,58609.0,14.2,14.2,14.19,14.19,58609.0
2019-04-03 13:10:00,14.19,14.2,14.18,14.18,58752.0,14.19,14.2,14.18,14.18,58752.0
2019-04-03 13:20:00,14.18,14.2,14.18,14.18,177234.0,14.18,14.2,14.18,14.18,177234.0
2019-04-03 13:30:00,14.18,14.19,14.17,14.17,34731.0,14.18,14.19,14.17,14.17,34731.0
2019-04-03 13:40:00,14.17,14.19,14.17,14.19,60061.0,14.17,14.19,14.17,14.19,60061.0
2019-04-03 13:50:00,14.19,14.19,14.18,14.18,72301.0,14.19,14.19,14.18,14.18,72301.0
2019-04-03 14:00:00,14.18,14.19,14.17,14.18,82722.0,14.18,14.19,14.17,14.18,82722.0
2019-04-03 14:10:00,14.18,14.19,14.17,14.18,95408.0,14.18,14.19,14.17,14.18,95408.0
2019-04-03 14:20:00,14.18,14.18,14.17,14.18,102221.0,14.18,14.18,14.17,14.18,102221.0
2019-04-03 14:30:00,14.18,14.19,14.17,14.18,105141.0,14.18,14.19,14.17,14.18,105141.0
2019-04-03 14:40:00,14.18,14.19,14.17,14.19,70389.0,14.18,14.19,14.17,14.19,70389.0
2019-04-03 14:50:00,14.18,14.19,14.17,14.17,98925.0,14.18,14.19,14.17,14.17,98925.0
2019-04-03 15:00:00,14.18,14.18,14.17,14.18,47811.0,14.18,14.18,14.17,14.18,47811.0
2019-04-03 15:10:00,14.18,14.19,14.17,14.18,88414.0,14.18,14.19,14.17,14.18,88414.0
2019-04-03 15:20:00,14.18,14.19,14.17,14.18,149122.0,14.18,14.19,14.17,14.18,149122.0
2019-04-03 15:30:00,14.18,14.18,14.17,14.17,66645.0,14.18,14.18,14.17,14.17,66645.0
2019-04-03 15:40:00,14.17,14.18,14.17,14.18,90289.0,14.17,14.18,14.17,14.18,90289.0
2019-04-03 15:50:00,14.17,14.18,14.17,14.18,406606.0,14.17,14.18,14.17,14.18,406606.0
2019-04-04 09:30:00,14.02,14.03,13.98,13.98,1659004.0,14.02,14.03,13.98,13.98,1659004.0
2019-04-04 09:40:00,13.99,14.02,13.97,14.01,845470.0,13.99,14.02,13.97,14.01,845470.0
2019-04-04 09:50:00,14.02,14.04,14.01,14.04,231899.0,14.02,14.04,14.01,14.04,231899.0
2019-04-04 10:00:00,14.04,14.11,14.03,14.11,1593787.0,14.04,14.11,14.03,14.11,1593787.0
2019-04-04 10:10:00,14.11,14.13,14.08,14.09,553388.0,14.11,14.13,14.08,14.09,553388.0
2019-04-04 10:20:00,14.09,14.11,14.07,14.1,294132.0,14.09,14.11,14.07,14.1,294132.0
2019-04-04 10:30:00,14.1,14.11,14.08,14.11,404167.0,14.1,14.11,14.08,14.11,404167.0
2019-04-04 10:40:00,14.11,14.14,14.1,14.12,582102.0,14.11,14.14,14.1,14.12,582102.0
2019-04-04 10:50:00,14.13,14.14,14.1,14.13,256527.0,14.13,14.14,14.1,14.13,256527.0
2019-04-04 11:00:00,14.13,14.14,14.12,14.12,218956.0,14.13,14.14,14.12,14.12,218956.0
2019-04-04 11:10:00,14.13,14.15,14.12,14.13,200952.0,14.13,14.15,14.12,14.13,200952.0
2019-04-04 11:20:00,14.13,14.14,14.12,14.12,213456.0,14.13,14.14,14.12,14.12,213456.0
2019-04-04 11:30:00,14.13,14.16,14.13,14.15,220125.0,14.13,14.16,14.13,14.15,220125.0
2019-04-04 11:40:00,14.14,14.15,14.14,14.14,86534.0,14.14,14.15,14.14,14.14,86534.0
2019-04-04 11:50:00,14.15,14.16,14.13,14.14,175138.0,14.15,14.16,14.13,14.14,175138.0
2019-04-04 12:00:00,14.15,14.16,14.14,14.15,123346.0,14.15,14.16,14.14,14.15,123346.0
2019-04-04 12:10:00,14.15,14.16,14.14,14.15,126065.0,14.15,14.16,14.14,14.15,126065.0
2019-04-04 12:20:00,14.15,14.15,14.13,14.13,137684.0,14.15,14.15,14.13,14.13,137684.0
2019-04-04 12:30:00,14.13,14.15,14.12,14.15,251658.0,14.13,14.15,14.12,14.15,251658.0
2019-04-04 12:40:00,14.15,14.16,14.14,14.16,64858.0,14.15,14.16,14.14,14.16,64858.0
2019-04-04 12:50:00,14.16,14.16,14.15,14.16,21880.0,14.16,14.16,14.15,14.16,21880.0
2019-04-04 13:00:00,14.16,14.17,14.16,14.16,76841.0,14.16,14.17,14.16,14.16,76841.0
2019-04-04 13:10:00,14.16,14.17,14.15,14.17,180594.0,14.16,14.17,14.15,14.17,180594.0
2019-04-04 13:20:00,14.17,14.18,14.16,14.17,215513.0,14.17,14.18,14.16,14.17,215513.0
2019-04-04 13:30:00,14.17,14.19,14.17,14.18,44628.0,14.17,14.19,14.17,14.18,44628.0
2019-04-04 13:40:00,14.19,14.19,14.18,14.18,22792.0,14.19,14.19,14.18,14.18,22792.0
2019-04-04 13:50:00,14.19,14.2,14.18,14.19,133678.0,14.19,14.2,14.18,14.19,133678.0
2019-04-04 14:00:00,14.19,14.2,14.18,14.2,159088.0,14.19,14.2,14.18,14.2,159088.0
2019-04-04 14:10:00,14.2,14.22,14.19,14.2,320970.0,14.2,14.22,14.19,14.2,320970.0
2019-04-04 14:20:00,14.21,14.21,14.2,14.21,312081.0,14.21,14.21,14.2,14.21,312081.0
2019-04-04 14:30:00,14.21,14.22,14.2,14.22,241989.0,14.21,14.22,14.2,14.22,241989.0
2019-04-04 14:40:00,14.21,14.22,14.2,14.21,322872.0,14.21,14.22,14.2,14.21,322872.0
2019-04-04 14:50:00,14.21,14.22,14.2,14.21,218106.0,14.21,14.22,14.2,14.21,218106.0
2019-04-04 15:00:00,14.21,14.23,14.21,14.22,203028.0,14.21,14.23,14.21,14.22,203028.0
2019-04-04 15:10:00,14.21,14.22,14.2,14.21,221882.0,14.21,14.22,14.2,14.21,221882.0
2019-04-04 15:20:00,14.21,14.23,14.2,14.23,276134.0,14.21,14.23,14.2,14.23,276134.0
2019-04-04 15:30:00,14.23,14.23,14.22,14.23,57101.0,14.23,14.23,14.22,14.23,57101.0
2019-04-04 15:40:00,14.23,14.23,14.22,14.22,178632.0,14.23,14.23,14.22,14.22,178632.0
2019-04-04 15:50:00,14.23,14.23,14.21,14.21,250622.0,14.23,14.23,14.21,14.21,250622.0
2019-04-05 09:30:00,14.21,14.22,14.17,14.17,650067.0,14.21,14.22,14.17,14.17,650067.0
2019-04-05 09:40:00,14.17,14.18,14.16,14.17,318575.0,14.17,14.18,14.16,14.17,318575.0
2019-04-05 09:50:00,14.16,14.17,14.13,14.16,218751.0,14.16,14.17,14.13,14.16,218751.0
2019-04-05 10:00:00,14.16,14.17,14.14,14.16,253809.0,14.16,14.17,14.14,14.16,253809.0
2019-04-05 10:10:00,14.16,14.2,14.15,14.18,692962.0,14.16,14.2,14.15,14.18,692962.0
2019-04-05 10:20:00,14.18,14.19,14.17,14.19,219846.0,14.18,14.19,14.17,14.19,219846.0
2019-04-05 10:30:00,14.19,14.23,14.18,14.22,300377.0,14.19,14.23,14.18,14.22,300377.0
2019-04-05 10:40:00,14.22,14.22,14.2,14.2,274202.0,14.22,14.22,14.2,14.2,274202.0
2019-04-05 10:50:00,14.21,14.24,14.2,14.22,319407.0,14.21,14.24,14.2,14.22,319407.0
2019-04-05 11:00:00,14.21,14.23,14.21,14.21,80061.0,14.21,14.23,14.21,14.21,80061.0
2019-04-05 11:10:00,14.21,14.24,14.21,14.21,286003.0,14.21,14.24,14.21,14.21,286003.0
2019-04-05 11:20:00,14.21,14.22,14.2,14.2,164098.0,14.21,14.22,14.2,14.2,164098.0
2019-04-05 11:30:00,14.2,14.21,14.18,14.2,121723.0,14.2,14.21,14.18,14.2,121723.0
2019-04-05 11:40:00,14.2,14.2,14.18,14.19,207759.0,14.2,14.2,14.18,14.19,207759.0
2019-04-05 11:50:00,14.2,14.2,14.18,14.19,34549.0,14.2,14.2,14.18,14.19,34549.0
2019-04-05 12:00:00,14.19,14.2,14.17,14.18,127490.0,14.19,14.2,14.17,14.18,127490.0
2019-04-05 12:10:00,14.19,14.2,14.18,14.2,65918.0,14.19,14.2,14.18,14.2,65918.0
2019-04-05 12:20:00,14.2,14.2,14.18,14.18,24394.0,14.2,14.2,14.18,14.18,24394.0
2019-04-05 12:30:00,14.19,14.19,14.18,14.18,8063.0,14.19,14.19,14.18,14.18,8063.0
2019-04-05 12:40:00,14.18,14.19,14.17,14.18,44196.0,14.18,14.19,14.17,14.18,44196.0
2019-04-05 12:50:00,14.17,14.19,14.16,14.17,98297.0,14.17,14.19,14.16,14.17,98297.0
2019-04-05 13:00:00,14.16,14.18,14.16,14.18,111985.0,14.16,14.18,14.16,14.18,111985.0
2019-04-05 13:10:00,14.18,14.19,14.17,14.19,36332.0,14.18,14.19,14.17,14.19,36332.0
2019-04-05 13:20:00,14.19,14.2,14.16,14.17,133764.0,14.19,14.2,14.16,14.17,133764.0
2019-04-05 13:30:00,14.17,14.17,14.16,14.17,60996.0,14.17,14.17,14.16,14.17,60996.0
2019-04-05 13:40:00,14.16,14.17,14.16,14.17,14121.0,14.16,14.17,14.16,14.17,14121.0
2019-04-05 13:50:00,14.17,14.17,14.16,14.16,67063.0,14.17,14.17,14.16,14.16,67063.0
2019-04-05 14:00:00,14.17,14.17,14.16,14.17,16427.0,14.17,14.17,14.16,14.17,16427.0
2019-04-05 14:10:00,14.17,14.17,14.16,14.16,7785.0,14.17,14.17,14.16,14.16,7785.0
2019-04-05 14:20:00,14.17,14.17,14.16,14.16,10672.0,14.17,14.17,14.16,14.16,10672.0
2019-04-05 14:30:00,14.16,14.17,14.16,14.17,10269.0,14.16,14.17,14.16,14.17,10269.0
2019-04-05 14:40:00,14.17,14.17,14.16,14.16,35123.0,14.17,14.17,14.16,14.16,35123.0
2019-04-05 14:50:00,14.16,14.17,14.16,14.17,36963.0,14.16,14.17,14.16,14.17,36963.0
2019-04-05 15:00:00,14.17,14.17,14.16,14.16,30065.0,14.17,14.17,14.16,14.16,30065.0
2019-04-05 15:10:00,14.16,14.17,14.15,14.16,305718.0,14.16,14.17,14.15,14.16,305718.0
2019-04-05 15:20:00,14.16,14.16,14.15,14.16,16579.0,14.16,14.16,14.15,14.16,16579.0
2019-04-05 15:30:00,14.16,14.16,14.15,14.15,41152.0,14.16,14.16,14.15,14.15,41152.0
2019-04-05 15:40:00,14.16,14.16,14.15,14.15,107445.0,14.16,14.16,14.15,14.15,107445.0
2019-04-05 15:50:00,14.15,14.17,14.15,14.16,446439.0,14.15,14.17,14.15,14.16,446439.0
2019-04-08 09:30:00,14.3,14.31,14.28,14.3,360803.0,14.3,14.31,14.28,14.3,360803.0
2019-04-08 09:40:00,14.3,14.3,14.28,14.29,187259.0,14.3,14.3,14.28,14.29,187259.0
2019-04-08 09:50:00,14.29,14.29,14.27,14.28,202083.0,14.29,14.29,14.27,14.28,202083.0
2019-04-08 10:00:00,14.27,14.29,14.27,14.29,185024.0,14.27,14.29,14.27,14.29,185024.0
2019-04-08 10:10:00,14.29,14.3,14.27,14.28,481544.0,14.29,14.3,14.27,14.28,481544.0
2019-04-08 10:20:00,14.29,14.3,14.28,14.29,55199.0,14.29,14.3,14.28,14.29,55199.0
2019-04-08 10:30:00,14.29,14.3,14.27,14.29,120992.0,14.29,14.3,14.27,14.29,120992.0
2019-04-08 10:40:00,14.29,14.3,14.28,14.29,203937.0,14.29,14.3,14.28,14.29,203937.0
2019-04-08 10:50:00,14.29,14.29,14.28,14.28,45962.0,14.29,14.29,14.28,14.28,45962.0
2019-04-08 11:00:00,14.28,14.29,14.28,14.28,14283.0,14.28,14.29,14.28,14.28,14283.0
2019-04-08 11:10:00,14.28,14.29,14.25,14.25,264233.0,14.28,14.29,14.25,14.25,264233.0
2019-04-08 11:20:00,14.25,14.27,14.24,14.27,130719.0,14.25,14.27,14.24,14.27,130719.0
2019-04-08 11:30:00,14.27,14.27,14.26,14.27,49933.0,14.27,14.27,14.26,14.27,49933.0
2019-04-08 11:40:00,14.27,14.28,14.26,14.28,101511.0,14.27,14.28,14.26,14.28,101511.0
2019-04-08 11:50:00,14.27,14.27,14.26,14.26,111674.0,14.27,14.27,14.26,14.26,111674.0
2019-04-08 12:00:00,14.26,14.29,14.26,14.28,1026801.0,14.26,14.29,14.26,14.28,1026801.0
2019-04-08 12:10:00,14.29,14.3,14.28,14.29,109856.0,14.29,14.3,14.28,14.29,109856.0
2019-04-08 12:20:00,14.3,14.3,14.28,14.28,113620.0,14.3,14.3,14.28,14.28,113620.0
2019-04-08 12:30:00,14.28,14.29,14.28,14.28,15474.0,14.28,14.29,14.28,14.28,15474.0
2019-04-08 12:40:00,14.28,14.3,14.28,14.3,81484.0,14.28,14.3,14.28,14.3,81484.0
2019-04-08 12:50:00,14.3,14.3,14.29,14.29,33363.0,14.3,14.3,14.29,14.29,33363.0
2019-04-08 13:00:00,14.29,14.3,14.29,14.29,23852.0,14.29,14.3,14.29,14.29,23852.0
2019-04-08 13:10:00,14.29,14.3,14.29,14.29,46540.0,14.29,14.3,14.29,14.29,46540.0
2019-04-08 13:20:00,14.29,14.3,14.28,14.29,195519.0,14.29,14.3,14.28,14.29,195519.0
2019-04-08 13:30:00,14.29,14.3,14.29,14.29,56530.0,14.29,14.3,14.29,14.29,56530.0
2019-04-08 13:40:00,14.29,14.3,14.29,14.29,21243.0,14.29,14.3,14.29,14.29,21243.0
2019-04-08 13:50:00,14.29,14.3,14.29,14.29,19244.0,14.29,14.3,14.29,14.29,19244.0
2019-04-08 14:00:00,14.29,14.3,14.29,14.29,60522.0,14.29,14.3,14.29,14.29,60522.0
2019-04-08 14:10:00,14.29,14.3,14.29,14.29,32402.0,14.29,14.3,14.29,14.29,32402.0
2019-04-08 14:20:00,14.3,14.3,14.29,14.3,14769.0,14.3,14.3,14.29,14.3,14769.0
2019-04-08 14:30:00,14.29,14.3,14.28,14.29,134060.0,14.29,14.3,14.28,14.29,134060.0
2019-04-08 14:40:00,14.29,14.3,14.28,14.29,134500.0,14.29,14.3,14.28,14.29,134500.0
2019-04-08 14:50:00,14.29,14.3,14.29,14.29,177689.0,14.29,14.3,14.29,14.29,177689.0
2019-04-08 15:00:00,14.29,14.3,14.29,14.29,12446.0,14.29,14.3,14.29,14.29,12446.0
2019-04-08 15:10:00,14.29,14.3,14.29,14.29,107221.0,14.29,14.3,14.29,14.29,107221.0
2019-04-08 15:20:00,14.29,14.3,14.29,14.29,68864.0,14.29,14.3,14.29,14.29,68864.0
2019-04-08 15:30:00,14.29,14.3,14.29,14.29,33759.0,14.29,14.3,14.29,14.29,33759.0
2019-04-08 15:40:00,14.29,14.3,14.29,14.29,310990.0,14.29,14.3,14.29,14.29,310990.0
2019-04-08 15:50:00,14.29,14.31,14.29,14.3,1534736.0,14.29,14.31,14.29,14.3,1534736.0
2019-04-09 09:30:00,14.35,14.35,14.31,14.33,618783.0,14.35,14.35,14.31,14.33,618783.0
2019-04-09 09:40:00,14.32,14.33,14.31,14.32,182166.0,14.32,14.33,14.31,14.32,182166.0
2019-04-09 09:50:00,14.31,14.34,14.31,14.33,146824.0,14.31,14.34,14.31,14.33,146824.0
2019-04-09 10:00:00,14.32,14.34,14.3,14.34,126804.0,14.32,14.34,14.3,14.34,126804.0
2019-04-09 10:10:00,14.34,14.35,14.33,14.35,159305.0,14.34,14.35,14.33,14.35,159305.0
2019-04-09 10:20:00,14.35,14.35,14.33,14.34,335828.0,14.35,14.35,14.33,14.34,335828.0
2019-04-09 10:30:00,14.34,14.35,14.33,14.34,101187.0,14.34,14.35,14.33,14.34,101187.0
2019-04-09 10:40:00,14.34,14.35,14.31,14.32,255103.0,14.34,14.35,14.31,14.32,255103.0
2019-04-09 10:50:00,14.32,14.32,14.31,14.31,37262.0,14.32,14.32,14.31,14.31,37262.0
2019-04-09 11:00:00,14.31,14.33,14.31,14.33,126592.0,14.31,14.33,14.31,14.33,126592.0
2019-04-09 11:10:00,14.32,14.34,14.32,14.33,106318.0,14.32,14.34,14.32,14.33,106318.0
2019-04-09 11:20:00,14.33,14.34,14.32,14.33,19854.0,14.33,14.34,14.32,14.33,19854.0
2019-04-09 11:30:00,14.33,14.33,14.32,14.32,42718.0,14.33,14.33,14.32,14.32,42718.0
2019-04-09 11:40:00,14.32,14.33,14.32,14.32,31863.0,14.32,14.33,14.32,14.32,31863.0
2019-04-09 11:50:00,14.32,14.34,14.32,14.33,133800.0,14.32,14.34,14.32,14.33,133800.0
2019-04-09 12:00:00,14.33,14.35,14.33,14.33,116985.0,14.33,14.35,14.33,14.33,116985.0
2019-04-09 12:10:00,14.33,14.34,14.33,14.33,29650.0,14.33,14.34,14.33,14.33,29650.0
2019-04-09 12:20:00,14.33,14.34,14.32,14.33,46153.0,14.33,14.34,14.32,14.33,46153.0
2019-04-09 12:30:00,14.32,14.33,14.31,14.31,230572.0,14.32,14.33,14.31,14.31,230572.0
2019-04-09 12:40:00,14.31,14.32,14.31,14.31,120210.0,14.31,14.32,14.31,14.31,120210.0
2019-04-09 12:50:00,14.32,14.32,14.3,14.3,103156.0,14.32,14.32,14.3,14.3,103156.0
2019-04-09 13:00:00,14.3,14.31,14.3,14.3,117744.0,14.3,14.31,14.3,14.3,117744.0
2019-04-09 13:10:00,14.3,14.31,14.29,14.29,127376.0,14.3,14.31,14.29,14.29,127376.0
2019-04-09 13:20:00,14.29,14.3,14.28,14.28,185816.0,14.29,14.3,14.28,14.28,185816.0
2019-04-09 13:30:00,14.29,14.29,14.28,14.28,65139.0,14.29,14.29,14.28,14.28,65139.0
2019-04-09 13:40:00,14.28,14.29,14.28,14.28,29602.0,14.28,14.29,14.28,14.28,29602.0
2019-04-09 13:50:00,14.28,14.28,14.27,14.28,162634.0,14.28,14.28,14.27,14.28,162634.0
2019-04-09 14:00:00,14.28,14.29,14.27,14.29,70390.0,14.28,14.29,14.27,14.29,70390.0
2019-04-09 14:10:00,14.29,14.29,14.28,14.29,25431.0,14.29,14.29,14.28,14.29,25431.0
2019-04-09 14:20:00,14.29,14.29,14.28,14.29,77638.0,14.29,14.29,14.28,14.29,77638.0
2019-04-09 14:30:00,14.29,14.29,14.28,14.28,45659.0,14.29,14.29,14.28,14.28,45659.0
2019-04-09 14:40:00,14.28,14.29,14.27,14.28,93444.0,14.28,14.29,14.27,14.28,93444.0
2019-04-09 14:50:00,14.28,14.28,14.27,14.27,30495.0,14.28,14.28,14.27,14.27,30495.0
2019-04-09 15:00:00,14.28,14.28,14.26,14.26,109696.0,14.28,14.28,14.26,14.26,109696.0
2019-04-09 15:10:00,14.27,14.27,14.26,14.26,45631.0,14.27,14.27,14.26,14.26,45631.0
2019-04-09 15:20:00,14.26,14.27,14.26,14.26,30368.0,14.26,14.27,14.26,14.26,30368.0
2019-04-09 15:30:00,14.27,14.28,14.26,14.28,101619.0,14.27,14.28,14.26,14.28,101619.0
2019-04-09 15:40:00,14.27,14.28,14.27,14.27,86508.0,14.27,14.28,14.27,14.27,86508.0
2019-04-09 15:50:00,14.28,14.28,14.27,14.28,452026.0,14.28,14.28,14.27,14.28,452026.0
2019-04-10 09:30:00,14.25,14.29,14.25,14.28,445073.0,14.25,14.29,14.25,14.28,445073.0
2019-04-10 09:40:00,14.28,14.29,14.27,14.27,140874.0,14.28,14.29,14.27,14.27,140874.0
2019-04-10 09:50:00,14.28,14.28,14.26,14.27,76021.0,14.28,14.28,14.26,14.27,76021.0
2019-04-10 10:00:00,14.27,14.28,14.26,14.27,134785.0,14.27,14.28,14.26,14.27,134785.0
2019-04-10 10:10:00,14.27,14.28,14.26,14.28,104404.0,14.27,14.28,14.26,14.28,104404.0
2019-04-10 10:20:00,14.28,14.29,14.28,14.29,81016.0,14.28,14.29,14.28,14.29,81016.0
2019-04-10 10:30:00,14.29,14.3,14.28,14.28,123784.0,14.29,14.3,14.28,14.28,123784.0
2019-04-10 10:40:00,14.28,14.29,14.27,14.28,112811.0,14.28,14.29,14.27,14.28,112811.0
2019-04-10 10:50:00,14.28,14.29,14.28,14.29,50975.0,14.28,14.29,14.28,14.29,50975.0
2019-04-10 11:00:00,14.28,14.3,14.28,14.29,150758.0,14.28,14.3,14.28,14.29,150758.0
2019-04-10 11:10:00,14.29,14.3,14.29,14.29,33423.0,14.29,14.3,14.29,14.29,33423.0
2019-04-10 11:20:00,14.29,14.3,14.29,14.3,50642.0,14.29,14.3,14.29,14.3,50642.0
2019-04-10 11:30:00,14.3,14.32,14.3,14.31,87830.0,14.3,14.32,14.3,14.31,87830.0
2019-04-10 11:40:00,14.32,14.32,14.3,14.31,113103.0,14.32,14.32,14.3,14.31,113103.0
2019-04-10 11:50:00,14.3,14.31,14.3,14.3,20354.0,14.3,14.31,14.3,14.3,20354.0
2019-04-10 12:00:00,14.3,14.31,14.29,14.3,90208.0,14.3,14.31,14.29,14.3,90208.0
2019-04-10 12:10:00,14.31,14.31,14.3,14.3,28350.0,14.31,14.31,14.3,14.3,28350.0
2019-04-10 12:20:00,14.31,14.32,14.3,14.32,76681.0,14.31,14.32,14.3,14.32,76681.0
2019-04-10 12:30:00,14.31,14.33,14.31,14.33,86137.0,14.31,14.33,14.31,14.33,86137.0
2019-04-10 12:40:00,14.33,14.33,14.32,14.33,48854.0,14.33,14.33,14.32,14.33,48854.0
2019-04-10 12:50:00,14.33,14.33,14.32,14.33,44754.0,14.33,14.33,14.32,14.33,44754.0
2019-04-10 13:00:00,14.33,14.34,14.32,14.34,74422.0,14.33,14.34,14.32,14.34,74422.0
2019-04-10 13:10:00,14.33,14.34,14.32,14.33,139827.0,14.33,14.34,14.32,14.33,139827.0
2019-04-10 13:20:00,14.33,14.34,14.32,14.33,40054.0,14.33,14.34,14.32,14.33,40054.0
2019-04-10 13:30:00,14.33,14.33,14.31,14.31,390832.0,14.33,14.33,14.31,14.31,390832.0
2019-04-10 13:40:00,14.31,14.32,14.31,14.31,29618.0,14.31,14.32,14.31,14.31,29618.0
2019-04-10 13:50:00,14.32,14.32,14.31,14.32,27372.0,14.32,14.32,14.31,14.32,27372.0
2019-04-10 14:00:00,14.32,14.32,14.28,14.29,476246.0,14.32,14.32,14.28,14.29,476246.0
2019-04-10 14:10:00,14.29,14.31,14.28,14.31,160272.0,14.29,14.31,14.28,14.31,160272.0
2019-04-10 14:20:00,14.31,14.31,14.28,14.28,54377.0,14.31,14.31,14.28,14.28,54377.0
2019-04-10 14:30:00,14.28,14.3,14.27,14.29,410131.0,14.28,14.3,14.27,14.29,410131.0
2019-04-10 14:40:00,14.29,14.29,14.28,14.29,31709.0,14.29,14.29,14.28,14.29,31709.0
2019-04-10 14:50:00,14.29,14.29,14.27,14.28,56161.0,14.29,14.29,14.27,14.28,56161.0
2019-04-10 15:00:00,14.28,14.29,14.27,14.29,85219.0,14.28,14.29,14.27,14.29,85219.0
2019-04-10 15:10:00,14.29,14.3,14.28,14.3,53139.0,14.29,14.3,14.28,14.3,53139.0
2019-04-10 15:20:00,14.29,14.3,14.29,14.29,109718.0,14.29,14.3,14.29,14.29,109718.0
2019-04-10 15:30:00,14.29,14.3,14.29,14.3,27294.0,14.29,14.3,14.29,14.3,27294.0
2019-04-10 15:40:00,14.29,14.3,14.28,14.28,116472.0,14.29,14.3,14.28,14.28,116472.0
2019-04-10 15:50:00,14.28,14.29,14.27,14.27,305124.0,14.28,14.29,14.27,14.27,305124.0
2019-04-11 09:30:00,14.12,14.15,14.1,14.14,598993.0,14.12,14.15,14.1,14.14,598993.0
2019-04-11 09:40:00,14.14,14.16,14.13,14.16,281464.0,14.14,14.16,14.13,14.16,281464.0
2019-04-11 09:50:00,14.16,14.17,14.14,14.15,318895.0,14.16,14.17,14.14,14.15,318895.0
2019-04-11 10:00:00,14.15,14.16,14.13,14.14,210036.0,14.15,14.16,14.13,14.14,210036.0
2019-04-11 10:10:00,14.13,14.16,14.13,14.15,241257.0,14.13,14.16,14.13,14.15,241257.0
2019-04-11 10:20:00,14.15,14.15,14.14,14.14,72162.0,14.15,14.15,14.14,14.14,72162.0
2019-04-11 10:30:00,14.14,14.15,14.13,14.13,69106.0,14.14,14.15,14.13,14.13,69106.0
2019-04-11 10:40:00,14.13,14.14,14.11,14.12,172805.0,14.13,14.14,14.11,14.12,172805.0
2019-04-11 10:50:00,14.12,14.13,14.11,14.12,138741.0,14.12,14.13,14.11,14.12,138741.0
2019-04-11 11:00:00,14.11,14.12,14.1,14.1,145126.0,14.11,14.12,14.1,14.1,145126.0
2019-04-11 11:10:00,14.11,14.11,14.1,14.11,22927.0,14.11,14.11,14.1,14.11,22927.0
2019-04-11 11:20:00,14.11,14.11,14.09,14.09,145614.0,14.11,14.11,14.09,14.09,145614.0
2019-04-11 11:30:00,14.1,14.1,14.07,14.08,791141.0,14.1,14.1,14.07,14.08,791141.0
2019-04-11 11:40:00,14.08,14.09,14.07,14.08,182821.0,14.08,14.09,14.07,14.08,182821.0
2019-04-11 11:50:00,14.08,14.09,14.07,14.08,228014.0,14.08,14.09,14.07,14.08,228014.0
2019-04-11 12:00:00,14.08,14.09,14.06,14.06,157680.0,14.08,14.09,14.06,14.06,157680.0
2019-04-11 12:10:00,14.06,14.07,14.04,14.05,443592.0,14.06,14.07,14.04,14.05,443592.0
2019-04-11 12:20:00,14.05,14.06,14.04,14.04,208173.0,14.05,14.06,14.04,14.04,208173.0
2019-04-11 12:30:00,14.04,14.05,14.04,14.04,53958.0,14.04,14.05,14.04,14.04,53958.0
2019-04-11 12:40:00,14.04,14.05,14.03,14.04,437627.0,14.04,14.05,14.03,14.04,437627.0
2019-04-11 12:50:00,14.04,14.04,14.02,14.02,380976.0,14.04,14.04,14.02,14.02,380976.0
2019-04-11 13:00:00,14.03,14.04,14.02,14.04,439812.0,14.03,14.04,14.02,14.04,439812.0
2019-04-11 13:10:00,14.03,14.03,14.01,14.01,244045.0,14.03,14.03,14.01,14.01,244045.0
2019-04-11 13:20:00,14.01,14.01,13.97,13.98,1747028.0,14.01,14.01,13.97,13.98,1747028.0
2019-04-11 13:30:00,13.98,13.99,13.97,13.99,214704.0,13.98,13.99,13.97,13.99,214704.0
2019-04-11 13:40:00,13.99,14.0,13.98,14.0,372502.0,13.99,14.0,13.98,14.0,372502.0
2019-04-11 13:50:00,14.0,14.0,13.99,14.0,371920.0,14.0,14.0,13.99,14.0,371920.0
2019-04-11 14:00:00,14.0,14.01,13.99,14.01,631290.0,14.0,14.01,13.99,14.01,631290.0
2019-04-11 14:10:00,14.01,14.02,14.0,14.02,157883.0,14.01,14.02,14.0,14.02,157883.0
2019-04-11 14:20:00,14.01,14.02,14.01,14.02,228475.0,14.01,14.02,14.01,14.02,228475.0
2019-04-11 14:30:00,14.02,14.02,14.0,14.01,314460.0,14.02,14.02,14.0,14.01,314460.0
2019-04-11 14:40:00,14.01,14.01,14.0,14.0,111576.0,14.01,14.01,14.0,14.0,111576.0
2019-04-11 14:50:00,14.01,14.01,14.0,14.01,122773.0,14.01,14.01,14.0,14.01,122773.0
2019-04-11 15:00:00,14.0,14.01,14.0,14.01,180921.0,14.0,14.01,14.0,14.01,180921.0
2019-04-11 15:10:00,14.0,14.01,14.0,14.01,196700.0,14.0,14.01,14.0,14.01,196700.0
2019-04-11 15:20:00,14.01,14.02,14.0,14.02,236375.0,14.01,14.02,14.0,14.02,236375.0
2019-04-11 15:30:00,14.02,14.03,14.01,14.03,209776.0,14.02,14.03,14.01,14.03,209776.0
2019-04-11 15:40:00,14.03,14.03,14.02,14.03,255750.0,14.03,14.03,14.02,14.03,255750.0
2019-04-11 15:50:00,14.03,14.03,14.02,14.02,767750.0,14.03,14.03,14.02,14.02,767750.0
2019-04-12 09:30:00,14.09,14.1,14.07,14.09,1292783.0,14.09,14.1,14.07,14.09,1292783.0
2019-04-12 09:40:00,14.1,14.12,14.09,14.11,220874.0,14.1,14.12,14.09,14.11,220874.0
2019-04-12 09:50:00,14.12,14.13,14.11,14.13,114275.0,14.12,14.13,14.11,14.13,114275.0
2019-04-12 10:00:00,14.13,14.16,14.12,14.15,309490.0,14.13,14.16,14.12,14.15,309490.0
2019-04-12 10:10:00,14.14,14.17,14.14,14.16,298038.0,14.14,14.17,14.14,14.16,298038.0
2019-04-12 10:20:00,14.16,14.17,14.15,14.16,182488.0,14.16,14.17,14.15,14.16,182488.0
2019-04-12 10:30:00,14.16,14.16,14.13,14.14,207208.0,14.16,14.16,14.13,14.14,207208.0
2019-04-12 10:40:00,14.14,14.14,14.11,14.12,308752.0,14.14,14.14,14.11,14.12,308752.0
2019-04-12 10:50:00,14.12,14.12,14.1,14.11,110664.0,14.12,14.12,14.1,14.11,110664.0
2019-04-12 11:00:00,14.11,14.11,14.09,14.1,336714.0,14.11,14.11,14.09,14.1,336714.0
2019-04-12 11:10:00,14.1,14.11,14.09,14.09,62137.0,14.1,14.11,14.09,14.09,62137.0
2019-04-12 11:20:00,14.09,14.11,14.09,14.1,95607.0,14.09,14.11,14.09,14.1,95607.0
2019-04-12 11:30:00,14.1,14.1,14.08,14.08,96500.0,14.1,14.1,14.08,14.08,96500.0
2019-04-12 11:40:00,14.09,14.09,14.07,14.08,79135.0,14.09,14.09,14.07,14.08,79135.0
2019-04-12 11:50:00,14.08,14.08,14.06,14.07,90591.0,14.08,14.08,14.06,14.07,90591.0
2019-04-12 12:00:00,14.06,14.07,14.06,14.07,47600.0,14.06,14.07,14.06,14.07,47600.0
2019-04-12 12:10:00,14.06,14.08,14.06,14.08,201941.0,14.06,14.08,14.06,14.08,201941.0
2019-04-12 12:20:00,14.07,14.08,14.05,14.07,234320.0,14.07,14.08,14.05,14.07,234320.0
2019-04-12 12:30:00,14.06,14.07,14.06,14.07,68655.0,14.06,14.07,14.06,14.07,68655.0
2019-04-12 12:40:00,14.07,14.07,14.05,14.07,208135.0,14.07,14.07,14.05,14.07,208135.0
2019-04-12 12:50:00,14.07,14.09,14.06,14.09,109672.0,14.07,14.09,14.06,14.09,109672.0
2019-04-12 13:00:00,14.09,14.09,14.07,14.08,231243.0,14.09,14.09,14.07,14.08,231243.0
2019-04-12 13:10:00,14.08,14.08,14.06,14.07,141867.0,14.08,14.08,14.06,14.07,141867.0
2019-04-12 13:20:00,14.07,14.08,14.06,14.07,145026.0,14.07,14.08,14.06,14.07,145026.0
2019-04-12 13:30:00,14.07,14.08,14.07,14.07,44727.0,14.07,14.08,14.07,14.07,44727.0
2019-04-12 13:40:00,14.08,14.08,14.06,14.07,42828.0,14.08,14.08,14.06,14.07,42828.0
2019-04-12 13:50:00,14.06,14.07,14.06,14.06,14084.0,14.06,14.07,14.06,14.06,14084.0
2019-04-12 14:00:00,14.06,14.07,14.06,14.07,34086.0,14.06,14.07,14.06,14.07,34086.0
2019-04-12 14:10:00,14.06,14.07,14.06,14.06,35671.0,14.06,14.07,14.06,14.06,35671.0
2019-04-12 14:20:00,14.06,14.06,14.05,14.06,91371.0,14.06,14.06,14.05,14.06,91371.0
2019-04-12 14:30:00,14.06,14.06,14.04,14.05,132497.0,14.06,14.06,14.04,14.05,132497.0
2019-04-12 14:40:00,14.05,14.06,14.05,14.06,82846.0,14.05,14.06,14.05,14.06,82846.0
2019-04-12 14:50:00,14.06,14.06,14.04,14.05,111139.0,14.06,14.06,14.04,14.05,111139.0
2019-04-12 15:00:00,14.04,14.05,14.03,14.05,117169.0,14.04,14.05,14.03,14.05,117169.0
2019-04-12 15:10:00,14.05,14.05,14.04,14.04,51431.0,14.05,14.05,14.04,14.04,51431.0
2019-04-12 15:20:00,14.04,14.05,14.04,14.05,26721.0,14.04,14.05,14.04,14.05,26721.0
2019-04-12 15:30:00,14.05,14.05,14.04,14.04,44255.0,14.05,14.05,14.04,14.04,44255.0
2019-04-12 15:40:00,14.04,14.05,14.04,14.05,250227.0,14.04,14.05,14.04,14.05,250227.0
2019-04-12 15:50:00,14.04,14.06,14.04,14.05,748171.0,14.04,14.06,14.04,14.05,748171.0
2019-04-15 09:30:00,13.96,13.96,13.92,13.94,1039803.0,13.96,13.96,13.92,13.94,1039803.0
2019-04-15 09:40:00,13.93,13.94,13.92,13.94,326679.0,13.93,13.94,13.92,13.94,326679.0
2019-04-15 09:50:00,13.94,13.95,13.92,13.94,328323.0,13.94,13.95,13.92,13.94,328323.0
2019-04-15 10:00:00,13.94,13.97,13.94,13.97,1795899.0,13.94,13.97,13.94,13.97,1795899.0
2019-04-15 10:10:00,13.96,13.97,13.95,13.96,482403.0,13.96,13.97,13.95,13.96,482403.0
2019-04-15 10:20:00,13.96,13.97,13.95,13.96,137805.0,13.96,13.97,13.95,13.96,137805.0
2019-04-15 10:30:00,13.95,13.97,13.94,13.96,451066.0,13.95,13.97,13.94,13.96,451066.0
2019-04-15 10:40:00,13.95,13.99,13.95,13.98,354687.0,13.95,13.99,13.95,13.98,354687.0
2019-04-15 10:50:00,13.98,14.0,13.98,14.0,97808.0,13.98,14.0,13.98,14.0,97808.0
2019-04-15 11:00:00,13.99,14.01,13.99,14.0,131469.0,13.99,14.01,13.99,14.0,131469.0
2019-04-15 11:10:00,14.0,14.02,13.99,14.01,131030.0,14.0,14.02,13.99,14.01,131030.0
2019-04-15 11:20:00,14.01,14.03,14.01,14.03,161372.0,14.01,14.03,14.01,14.03,161372.0
2019-04-15 11:30:00,14.02,14.05,14.02,14.03,125034.0,14.02,14.05,14.02,14.03,125034.0
2019-04-15 11:40:00,14.03,14.06,14.03,14.06,162188.0,14.03,14.06,14.03,14.06,162188.0
2019-04-15 11:50:00,14.06,14.07,14.05,14.05,101727.0,14.06,14.07,14.05,14.05,101727.0
2019-04-15 12:00:00,14.05,14.07,14.05,14.07,64648.0,14.05,14.07,14.05,14.07,64648.0
2019-04-15 12:10:00,14.06,14.07,14.06,14.06,94473.0,14.06,14.07,14.06,14.06,94473.0
2019-04-15 12:20:00,14.06,14.07,14.06,14.07,34552.0,14.06,14.07,14.06,14.07,34552.0
2019-04-15 12:30:00,14.07,14.08,14.06,14.08,117775.0,14.07,14.08,14.06,14.08,117775.0
2019-04-15 12:40:00,14.08,14.09,14.07,14.08,118524.0,14.08,14.09,14.07,14.08,118524.0
2019-04-15 12:50:00,14.08,14.09,14.08,14.08,41991.0,14.08,14.09,14.08,14.08,41991.0
2019-04-15 13:00:00,14.08,14.09,14.08,14.08,24937.0,14.08,14.09,14.08,14.08,24937.0
2019-04-15 13:10:00,14.08,14.09,14.08,14.08,65014.0,14.08,14.09,14.08,14.08,65014.0
2019-04-15 13:20:00,14.09,14.1,14.06,14.07,367732.0,14.09,14.1,14.06,14.07,367732.0
2019-04-15 13:30:00,14.07,14.08,14.05,14.06,251584.0,14.07,14.08,14.05,14.06,251584.0
2019-04-15 13:40:00,14.06,14.06,14.05,14.06,157289.0,14.06,14.06,14.05,14.06,157289.0
2019-04-15 13:50:00,14.06,14.06,14.05,14.06,48299.0,14.06,14.06,14.05,14.06,48299.0
2019-04-15 14:00:00,14.05,14.06,14.05,14.05,44975.0,14.05,14.06,14.05,14.05,44975.0
2019-04-15 14:10:00,14.05,14.06,14.05,14.05,27360.0,14.05,14.06,14.05,14.05,27360.0
2019-04-15 14:20:00,14.05,14.06,14.05,14.06,30131.0,14.05,14.06,14.05,14.06,30131.0
2019-04-15 14:30:00,14.06,14.06,14.05,14.05,21612.0,14.06,14.06,14.05,14.05,21612.0
2019-04-15 14:40:00,14.05,14.06,14.05,14.06,48325.0,14.05,14.06,14.05,14.06,48325.0
2019-04-15 14:50:00,14.05,14.06,14.05,14.05,17889.0,14.05,14.06,14.05,14.05,17889.0
2019-04-15 15:00:00,14.05,14.06,14.05,14.06,45309.0,14.05,14.06,14.05,14.06,45309.0
2019-04-15 15:10:00,14.06,14.06,14.05,14.06,24348.0,14.06,14.06,14.05,14.06,24348.0
2019-04-15 15:20:00,14.05,14.06,14.04,14.04,140060.0,14.05,14.06,14.04,14.04,140060.0
2019-04-15 15:30:00,14.05,14.05,14.04,14.05,77087.0,14.05,14.05,14.04,14.05,77087.0
2019-04-15 15:40:00,14.05,14.05,14.04,14.05,28380.0,14.05,14.05,14.04,14.05,28380.0
2019-04-15 15:50:00,14.05,14.07,14.04,14.06,2139926.0,14.05,14.07,14.04,14.06,2139926.0
2019-04-16 09:30:00,13.99,14.04,13.97,14.02,4460033.0,13.99,14.04,13.97,14.02,4460033.0
2019-04-16 09:40:00,14.02,14.04,14.01,14.01,626609.0,14.02,14.04,14.01,14.01,626609.0
2019-04-16 09:50:00,14.01,14.03,13.99,14.02,528801.0,14.01,14.03,13.99,14.02,528801.0
2019-04-16 10:00:00,14.02,14.04,14.0,14.01,216503.0,14.02,14.04,14.0,14.01,216503.0
2019-04-16 10:10:00,14.01,14.04,14.01,14.02,248572.0,14.01,14.04,14.01,14.02,248572.0
2019-04-16 10:20:00,14.02,14.03,14.02,14.03,149134.0,14.02,14.03,14.02,14.03,149134.0
2019-04-16 10:30:00,14.03,14.06,14.03,14.05,387633.0,14.03,14.06,14.03,14.05,387633.0
2019-04-16 10:40:00,14.05,14.06,14.04,14.05,177969.0,14.05,14.06,14.04,14.05,177969.0
2019-04-16 10:50:00,14.04,14.06,14.04,14.06,261054.0,14.04,14.06,14.04,14.06,261054.0
2019-04-16 11:00:00,14.06,14.07,14.05,14.05,214308.0,14.06,14.07,14.05,14.05,214308.0
2019-04-16 11:10:00,14.06,14.06,14.04,14.04,303680.0,14.06,14.06,14.04,14.04,303680.0
2019-04-16 11:20:00,14.04,14.05,14.03,14.03,106777.0,14.04,14.05,14.03,14.03,106777.0
2019-04-16 11:30:00,14.03,14.03,14.02,14.02,95176.0,14.03,14.03,14.02,14.02,95176.0
2019-04-16 11:40:00,14.03,14.04,14.02,14.04,297672.0,14.03,14.04,14.02,14.04,297672.0
2019-04-16 11:50:00,14.04,14.05,14.03,14.04,76575.0,14.04,14.05,14.03,14.04,76575.0
2019-04-16 12:00:00,14.05,14.05,14.03,14.03,73728.0,14.05,14.05,14.03,14.03,73728.0
2019-04-16 12:10:00,14.04,14.04,14.03,14.03,37585.0,14.04,14.04,14.03,14.03,37585.0
2019-04-16 12:20:00,14.03,14.05,14.03,14.04,94617.0,14.03,14.05,14.03,14.04,94617.0
2019-04-16 12:30:00,14.04,14.05,14.04,14.04,32312.0,14.04,14.05,14.04,14.04,32312.0
2019-04-16 12:40:00,14.04,14.05,14.02,14.02,125410.0,14.04,14.05,14.02,14.02,125410.0
2019-04-16 12:50:00,14.02,14.03,14.02,14.02,125985.0,14.02,14.03,14.02,14.02,125985.0
2019-04-16 13:00:00,14.03,14.05,14.02,14.04,177782.0,14.03,14.05,14.02,14.04,177782.0
2019-04-16 13:10:00,14.04,14.06,14.04,14.05,91329.0,14.04,14.06,14.04,14.05,91329.0
2019-04-16 13:20:00,14.05,14.06,14.02,14.04,238752.0,14.05,14.06,14.02,14.04,238752.0
2019-04-16 13:30:00,14.04,14.06,14.04,14.04,94187.0,14.04,14.06,14.04,14.04,94187.0
2019-04-16 13:40:00,14.04,14.05,14.03,14.05,67679.0,14.04,14.05,14.03,14.05,67679.0
2019-04-16 13:50:00,14.04,14.05,14.04,14.04,53132.0,14.04,14.05,14.04,14.04,53132.0
2019-04-16 14:00:00,14.04,14.06,14.04,14.05,70876.0,14.04,14.06,14.04,14.05,70876.0
2019-04-16 14:10:00,14.05,14.06,14.04,14.06,103170.0,14.05,14.06,14.04,14.06,103170.0
2019-04-16 14:20:00,14.06,14.06,14.05,14.06,48972.0,14.06,14.06,14.05,14.06,48972.0
2019-04-16 14:30:00,14.06,14.08,14.05,14.07,119560.0,14.06,14.08,14.05,14.07,119560.0
2019-04-16 14:40:00,14.08,14.08,14.07,14.07,86010.0,14.08,14.08,14.07,14.07,86010.0
2019-04-16 14:50:00,14.07,14.08,14.07,14.07,15200.0,14.07,14.08,14.07,14.07,15200.0
2019-04-16 15:00:00,14.08,14.08,14.06,14.07,132718.0,14.08,14.08,14.06,14.07,132718.0
2019-04-16 15:10:00,14.07,14.07,14.06,14.07,56535.0,14.07,14.07,14.06,14.07,56535.0
2019-04-16 15:20:00,14.07,14.07,14.06,14.07,62433.0,14.07,14.07,14.06,14.07,62433.0
2019-04-16 15:30:00,14.06,14.07,14.06,14.06,25740.0,14.06,14.07,14.06,14.06,25740.0
2019-04-16 15:40:00,14.07,14.07,14.06,14.07,60305.0,14.07,14.07,14.06,14.07,60305.0
2019-04-16 15:50:00,14.06,14.07,14.06,14.06,398881.0,14.06,14.07,14.06,14.06,398881.0
2019-04-17 09:30:00,14.1,14.11,14.06,14.08,819789.0,14.1,14.11,14.06,14.08,819789.0
2019-04-17 09:40:00,14.08,14.09,14.07,14.07,444667.0,14.08,14.09,14.07,14.07,444667.0
2019-04-17 09:50:00,14.08,14.09,14.06,14.08,270232.0,14.08,14.09,14.06,14.08,270232.0
2019-04-17 10:00:00,14.08,14.08,14.02,14.03,617312.0,14.08,14.08,14.02,14.03,617312.0
2019-04-17 10:10:00,14.03,14.05,14.02,14.04,170462.0,14.03,14.05,14.02,14.04,170462.0
2019-04-17 10:20:00,14.03,14.06,14.03,14.06,120762.0,14.03,14.06,14.03,14.06,120762.0
2019-04-17 10:30:00,14.05,14.06,14.03,14.04,76426.0,14.05,14.06,14.03,14.04,76426.0
2019-04-17 10:40:00,14.04,14.05,14.02,14.04,92718.0,14.04,14.05,14.02,14.04,92718.0
2019-04-17 10:50:00,14.04,14.05,14.03,14.04,80609.0,14.04,14.05,14.03,14.04,80609.0
2019-04-17 11:00:00,14.04,14.05,14.04,14.04,72354.0,14.04,14.05,14.04,14.04,72354.0
2019-04-17 11:10:00,14.04,14.06,14.04,14.05,82723.0,14.04,14.06,14.04,14.05,82723.0
2019-04-17 11:20:00,14.05,14.05,14.03,14.04,127957.0,14.05,14.05,14.03,14.04,127957.0
2019-04-17 11:30:00,14.04,14.05,14.03,14.04,93194.0,14.04,14.05,14.03,14.04,93194.0
2019-04-17 11:40:00,14.04,14.05,14.03,14.04,100499.0,14.04,14.05,14.03,14.04,100499.0
2019-04-17 11:50:00,14.04,14.05,14.02,14.03,123733.0,14.04,14.05,14.02,14.03,123733.0
2019-04-17 12:00:00,14.02,14.02,14.0,14.02,123407.0,14.02,14.02,14.0,14.02,123407.0
2019-04-17 12:10:00,14.02,14.02,13.99,14.0,309738.0,14.02,14.02,13.99,14.0,309738.0
2019-04-17 12:20:00,14.0,14.01,13.99,14.0,340489.0,14.0,14.01,13.99,14.0,340489.0
2019-04-17 12:30:00,14.0,14.03,14.0,14.03,158998.0,14.0,14.03,14.0,14.03,158998.0
2019-04-17 12:40:00,14.03,14.03,14.02,14.03,13356.0,14.03,14.03,14.02,14.03,13356.0
2019-04-17 12:50:00,14.02,14.03,14.02,14.03,76377.0,14.02,14.03,14.02,14.03,76377.0
2019-04-17 13:00:00,14.02,14.04,14.02,14.03,205327.0,14.02,14.04,14.02,14.03,205327.0
2019-04-17 13:10:00,14.04,14.05,14.03,14.05,159383.0,14.04,14.05,14.03,14.05,159383.0
2019-04-17 13:20:00,14.05,14.06,14.04,14.04,139018.0,14.05,14.06,14.04,14.04,139018.0
2019-04-17 13:30:00,14.04,14.05,14.04,14.04,40386.0,14.04,14.05,14.04,14.04,40386.0
2019-04-17 13:40:00,14.05,14.06,14.05,14.06,55199.0,14.05,14.06,14.05,14.06,55199.0
2019-04-17 13:50:00,14.06,14.06,14.04,14.05,86889.0,14.06,14.06,14.04,14.05,86889.0
2019-04-17 14:00:00,14.05,14.05,14.04,14.04,7851.0,14.05,14.05,14.04,14.04,7851.0
2019-04-17 14:10:00,14.04,14.05,14.04,14.05,17094.0,14.04,14.05,14.04,14.05,17094.0
2019-04-17 14:20:00,14.04,14.05,14.04,14.04,4799.0,14.04,14.05,14.04,14.04,4799.0
2019-04-17 14:30:00,14.04,14.05,14.04,14.04,26145.0,14.04,14.05,14.04,14.04,26145.0
2019-04-17 14:40:00,14.04,14.05,14.03,14.04,48916.0,14.04,14.05,14.03,14.04,48916.0
2019-04-17 14:50:00,14.03,14.04,14.03,14.03,8558.0,14.03,14.04,14.03,14.03,8558.0
2019-04-17 15:00:00,14.03,14.04,14.03,14.04,53892.0,14.03,14.04,14.03,14.04,53892.0
2019-04-17 15:10:00,14.03,14.04,14.03,14.04,20413.0,14.03,14.04,14.03,14.04,20413.0
2019-04-17 15:20:00,14.04,14.04,14.03,14.04,17871.0,14.04,14.04,14.03,14.04,17871.0
2019-04-17 15:30:00,14.04,14.04,14.03,14.04,53423.0,14.04,14.04,14.03,14.04,53423.0
2019-04-17 15:40:00,14.04,14.05,14.03,14.04,220911.0,14.04,14.05,14.03,14.04,220911.0
2019-04-17 15:50:00,14.04,14.05,14.04,14.05,502731.0,14.04,14.05,14.04,14.05,502731.0
2019-04-18 09:30:00,14.03,14.06,14.03,14.06,433270.0,14.03,14.06,14.03,14.06,433270.0
2019-04-18 09:40:00,14.06,14.08,14.05,14.07,226217.0,14.06,14.08,14.05,14.07,226217.0
2019-04-18 09:50:00,14.07,14.08,14.06,14.06,205546.0,14.07,14.08,14.06,14.06,205546.0
2019-04-18 10:00:00,14.07,14.07,14.04,14.05,159581.0,14.07,14.07,14.04,14.05,159581.0
2019-04-18 10:10:00,14.04,14.05,14.04,14.05,45634.0,14.04,14.05,14.04,14.05,45634.0
2019-04-18 10:20:00,14.04,14.05,14.03,14.04,58423.0,14.04,14.05,14.03,14.04,58423.0
2019-04-18 10:30:00,14.04,14.05,14.03,14.04,374351.0,14.04,14.05,14.03,14.04,374351.0
2019-04-18 10:40:00,14.04,14.04,14.03,14.03,117483.0,14.04,14.04,14.03,14.03,117483.0
2019-04-18 10:50:00,14.04,14.07,14.03,14.07,100558.0,14.04,14.07,14.03,14.07,100558.0
2019-04-18 11:00:00,14.06,14.07,14.05,14.07,149188.0,14.06,14.07,14.05,14.07,149188.0
2019-04-18 11:10:00,14.07,14.07,14.05,14.05,68566.0,14.07,14.07,14.05,14.05,68566.0
2019-04-18 11:20:00,14.05,14.06,14.04,14.05,128419.0,14.05,14.06,14.04,14.05,128419.0
2019-04-18 11:30:00,14.05,14.06,14.04,14.04,110800.0,14.05,14.06,14.04,14.04,110800.0
2019-04-18 11:40:00,14.04,14.06,14.03,14.05,76227.0,14.04,14.06,14.03,14.05,76227.0
2019-04-18 11:50:00,14.05,14.06,14.04,14.05,76743.0,14.05,14.06,14.04,14.05,76743.0
2019-04-18 12:00:00,14.05,14.06,14.05,14.05,21198.0,14.05,14.06,14.05,14.05,21198.0
2019-04-18 12:10:00,14.05,14.06,14.04,14.04,48485.0,14.05,14.06,14.04,14.04,48485.0
2019-04-18 12:20:00,14.04,14.05,14.03,14.03,45483.0,14.04,14.05,14.03,14.03,45483.0
2019-04-18 12:30:00,14.03,14.04,14.03,14.04,58496.0,14.03,14.04,14.03,14.04,58496.0
2019-04-18 12:40:00,14.04,14.04,14.03,14.04,19894.0,14.04,14.04,14.03,14.04,19894.0
2019-04-18 12:50:00,14.04,14.05,14.03,14.05,89373.0,14.04,14.05,14.03,14.05,89373.0
2019-04-18 13:00:00,14.04,14.05,14.04,14.04,18359.0,14.04,14.05,14.04,14.04,18359.0
2019-04-18 13:10:00,14.04,14.05,14.03,14.04,72747.0,14.04,14.05,14.03,14.04,72747.0
2019-04-18 13:20:00,14.04,14.06,14.03,14.06,57924.0,14.04,14.06,14.03,14.06,57924.0
2019-04-18 13:30:00,14.05,14.06,14.05,14.05,12388.0,14.05,14.06,14.05,14.05,12388.0
2019-04-18 13:40:00,14.05,14.06,14.05,14.05,10549.0,14.05,14.06,14.05,14.05,10549.0
2019-04-18 13:50:00,14.05,14.06,14.05,14.05,92906.0,14.05,14.06,14.05,14.05,92906.0
2019-04-18 14:00:00,14.05,14.06,14.05,14.06,52610.0,14.05,14.06,14.05,14.06,52610.0
2019-04-18 14:10:00,14.06,14.06,14.05,14.05,34590.0,14.06,14.06,14.05,14.05,34590.0
2019-04-18 14:20:00,14.05,14.06,14.05,14.06,21427.0,14.05,14.06,14.05,14.06,21427.0
2019-04-18 14:30:00,14.06,14.06,14.05,14.06,47017.0,14.06,14.06,14.05,14.06,47017.0
2019-04-18 14:40:00,14.06,14.06,14.05,14.06,20154.0,14.06,14.06,14.05,14.06,20154.0
2019-04-18 14:50:00,14.06,14.06,14.05,14.06,35578.0,14.06,14.06,14.05,14.06,35578.0
2019-04-18 15:00:00,14.05,14.06,14.04,14.04,174923.0,14.05,14.06,14.04,14.04,174923.0
2019-04-18 15:10:00,14.04,14.05,14.04,14.04,93464.0,14.04,14.05,14.04,14.04,93464.0
2019-04-18 15:20:00,14.04,14.05,14.04,14.04,115103.0,14.04,14.05,14.04,14.04,115103.0
2019-04-18 15:30:00,14.05,14.05,14.04,14.04,135684.0,14.05,14.05,14.04,14.04,135684.0
2019-04-18 15:40:00,14.05,14.05,14.04,14.05,205369.0,14.05,14.05,14.04,14.05,205369.0
2019-04-18 15:50:00,14.04,14.06,14.04,14.06,805131.0,14.04,14.06,14.04,14.06,805131.0
2019-04-22 09:30:00,14.08,14.09,14.06,14.08,484386.0,14.08,14.09,14.06,14.08,484386.0
2019-04-22 09:40:00,14.08,14.09,14.07,14.07,111416.0,14.08,14.09,14.07,14.07,111416.0
2019-04-22 09:50:00,14.08,14.08,14.06,14.07,65613.0,14.08,14.08,14.06,14.07,65613.0
2019-04-22 10:00:00,14.07,14.1,14.06,14.09,408815.0,14.07,14.1,14.06,14.09,408815.0
2019-04-22 10:10:00,14.08,14.09,14.06,14.07,200560.0,14.08,14.09,14.06,14.07,200560.0
2019-04-22 10:20:00,14.06,14.09,14.06,14.08,185622.0,14.06,14.09,14.06,14.08,185622.0
2019-04-22 10:30:00,14.08,14.08,14.06,14.07,52024.0,14.08,14.08,14.06,14.07,52024.0
2019-04-22 10:40:00,14.06,14.07,14.05,14.06,105191.0,14.06,14.07,14.05,14.06,105191.0
2019-04-22 10:50:00,14.06,14.08,14.06,14.07,146394.0,14.06,14.08,14.06,14.07,146394.0
2019-04-22 11:00:00,14.07,14.07,14.05,14.06,99961.0,14.07,14.07,14.05,14.06,99961.0
2019-04-22 11:10:00,14.06,14.07,14.05,14.07,137689.0,14.06,14.07,14.05,14.07,137689.0
2019-04-22 11:20:00,14.07,14.07,14.06,14.07,14154.0,14.07,14.07,14.06,14.07,14154.0
2019-04-22 11:30:00,14.06,14.07,14.06,14.07,15043.0,14.06,14.07,14.06,14.07,15043.0
2019-04-22 11:40:00,14.06,14.07,14.05,14.05,71247.0,14.06,14.07,14.05,14.05,71247.0
2019-04-22 11:50:00,14.05,14.06,14.05,14.06,26452.0,14.05,14.06,14.05,14.06,26452.0
2019-04-22 12:00:00,14.06,14.06,14.05,14.05,73821.0,14.06,14.06,14.05,14.05,73821.0
2019-04-22 12:10:00,14.05,14.06,14.05,14.06,23447.0,14.05,14.06,14.05,14.06,23447.0
2019-04-22 12:20:00,14.06,14.07,14.05,14.07,77359.0,14.06,14.07,14.05,14.07,77359.0
2019-04-22 12:30:00,14.06,14.07,14.06,14.07,31388.0,14.06,14.07,14.06,14.07,31388.0
2019-04-22 12:40:00,14.07,14.07,14.06,14.06,19487.0,14.07,14.07,14.06,14.06,19487.0
2019-04-22 12:50:00,14.07,14.07,14.04,14.06,1279810.0,14.07,14.07,14.04,14.06,1279810.0
2019-04-22 13:00:00,14.05,14.07,14.05,14.07,104373.0,14.05,14.07,14.05,14.07,104373.0
2019-04-22 13:10:00,14.07,14.07,14.06,14.07,19885.0,14.07,14.07,14.06,14.07,19885.0
2019-04-22 13:20:00,14.07,14.09,14.06,14.08,102120.0,14.07,14.09,14.06,14.08,102120.0
2019-04-22 13:30:00,14.08,14.09,14.08,14.08,11519.0,14.08,14.09,14.08,14.08,11519.0
2019-04-22 13:40:00,14.09,14.09,14.08,14.08,80304.0,14.09,14.09,14.08,14.08,80304.0
2019-04-22 13:50:00,14.09,14.09,14.07,14.07,80783.0,14.09,14.09,14.07,14.07,80783.0
2019-04-22 14:00:00,14.08,14.08,14.07,14.08,54511.0,14.08,14.08,14.07,14.08,54511.0
2019-04-22 14:10:00,14.07,14.08,14.07,14.07,15289.0,14.07,14.08,14.07,14.07,15289.0
2019-04-22 14:20:00,14.08,14.08,14.07,14.07,54203.0,14.08,14.08,14.07,14.07,54203.0
2019-04-22 14:30:00,14.08,14.09,14.07,14.09,53310.0,14.08,14.09,14.07,14.09,53310.0
2019-04-22 14:40:00,14.08,14.09,14.08,14.08,65725.0,14.08,14.09,14.08,14.08,65725.0
2019-04-22 14:50:00,14.08,14.09,14.08,14.08,82428.0,14.08,14.09,14.08,14.08,82428.0
2019-04-22 15:00:00,14.08,14.09,14.08,14.08,19209.0,14.08,14.09,14.08,14.08,19209.0
2019-04-22 15:10:00,14.08,14.09,14.06,14.07,60249.0,14.08,14.09,14.06,14.07,60249.0
2019-04-22 15:20:00,14.07,14.07,14.06,14.07,35386.0,14.07,14.07,14.06,14.07,35386.0
2019-04-22 15:30:00,14.07,14.07,14.06,14.06,61602.0,14.07,14.07,14.06,14.06,61602.0
2019-04-22 15:40:00,14.07,14.08,14.06,14.08,205494.0,14.07,14.08,14.06,14.08,205494.0
2019-04-22 15:50:00,14.08,14.08,14.07,14.07,317488.0,14.08,14.08,14.07,14.07,317488.0
2019-04-23 09:30:00,13.86,13.89,13.85,13.88,934556.0,13.86,13.89,13.85,13.88,934556.0
2019-04-23 09:40:00,13.88,13.91,13.88,13.89,268174.0,13.88,13.91,13.88,13.89,268174.0
2019-04-23 09:50:00,13.9,13.91,13.89,13.9,230619.0,13.9,13.91,13.89,13.9,230619.0
2019-04-23 10:00:00,13.9,13.91,13.89,13.89,97918.0,13.9,13.91,13.89,13.89,97918.0
2019-04-23 10:10:00,13.9,13.9,13.87,13.88,169003.0,13.9,13.9,13.87,13.88,169003.0
2019-04-23 10:20:00,13.88,13.89,13.86,13.87,159920.0,13.88,13.89,13.86,13.87,159920.0
2019-04-23 10:30:00,13.87,13.87,13.83,13.84,365015.0,13.87,13.87,13.83,13.84,365015.0
2019-04-23 10:40:00,13.83,13.85,13.83,13.85,343879.0,13.83,13.85,13.83,13.85,343879.0
2019-04-23 10:50:00,13.86,13.87,13.85,13.87,214150.0,13.86,13.87,13.85,13.87,214150.0
2019-04-23 11:00:00,13.87,13.87,13.86,13.87,48184.0,13.87,13.87,13.86,13.87,48184.0
2019-04-23 11:10:00,13.86,13.87,13.85,13.86,132879.0,13.86,13.87,13.85,13.86,132879.0
2019-04-23 11:20:00,13.86,13.86,13.84,13.85,163336.0,13.86,13.86,13.84,13.85,163336.0
2019-04-23 11:30:00,13.85,13.87,13.84,13.86,169462.0,13.85,13.87,13.84,13.86,169462.0
2019-04-23 11:40:00,13.87,13.87,13.86,13.87,64050.0,13.87,13.87,13.86,13.87,64050.0
2019-04-23 11:50:00,13.87,13.89,13.86,13.88,198365.0,13.87,13.89,13.86,13.88,198365.0
2019-04-23 12:00:00,13.88,13.89,13.87,13.88,150509.0,13.88,13.89,13.87,13.88,150509.0
2019-04-23 12:10:00,13.88,13.89,13.86,13.88,187082.0,13.88,13.89,13.86,13.88,187082.0
2019-04-23 12:20:00,13.88,13.9,13.87,13.9,317120.0,13.88,13.9,13.87,13.9,317120.0
2019-04-23 12:30:00,13.9,13.9,13.88,13.9,113358.0,13.9,13.9,13.88,13.9,113358.0
2019-04-23 12:40:00,13.9,13.91,13.89,13.91,144294.0,13.9,13.91,13.89,13.91,144294.0
2019-04-23 12:50:00,13.91,13.92,13.9,13.91,111236.0,13.91,13.92,13.9,13.91,111236.0
2019-04-23 13:00:00,13.91,13.92,13.91,13.91,72835.0,13.91,13.92,13.91,13.91,72835.0
2019-04-23 13:10:00,13.92,13.93,13.89,13.9,277980.0,13.92,13.93,13.89,13.9,277980.0
2019-04-23 13:20:00,13.9,13.91,13.89,13.9,132315.0,13.9,13.91,13.89,13.9,132315.0
2019-04-23 13:30:00,13.9,13.9,13.89,13.9,47732.0,13.9,13.9,13.89,13.9,47732.0
2019-04-23 13:40:00,13.89,13.9,13.89,13.9,25293.0,13.89,13.9,13.89,13.9,25293.0
2019-04-23 13:50:00,13.89,13.9,13.89,13.9,27386.0,13.89,13.9,13.89,13.9,27386.0
2019-04-23 14:00:00,13.9,13.9,13.89,13.9,44460.0,13.9,13.9,13.89,13.9,44460.0
2019-04-23 14:10:00,13.9,13.9,13.88,13.88,78728.0,13.9,13.9,13.88,13.88,78728.0
2019-04-23 14:20:00,13.89,13.9,13.88,13.9,69710.0,13.89,13.9,13.88,13.9,69710.0
2019-04-23 14:30:00,13.9,13.9,13.89,13.89,57406.0,13.9,13.9,13.89,13.89,57406.0
2019-04-23 14:40:00,13.9,13.9,13.89,13.89,119299.0,13.9,13.9,13.89,13.89,119299.0
2019-04-23 14:50:00,13.89,13.9,13.89,13.9,34674.0,13.89,13.9,13.89,13.9,34674.0
2019-04-23 15:00:00,13.89,13.9,13.89,13.9,110071.0,13.89,13.9,13.89,13.9,110071.0
2019-04-23 15:10:00,13.9,13.9,13.89,13.9,29825.0,13.9,13.9,13.89,13.9,29825.0
2019-04-23 15:20:00,13.9,13.9,13.89,13.89,58958.0,13.9,13.9,13.89,13.89,58958.0
2019-04-23 15:30:00,13.9,13.9,13.89,13.9,57315.0,13.9,13.9,13.89,13.9,57315.0
2019-04-23 15:40:00,13.9,13.9,13.89,13.89,185415.0,13.9,13.9,13.89,13.89,185415.0
2019-04-23 15:50:00,13.89,13.91,13.89,13.91,677310.0,13.89,13.91,13.89,13.91,677310.0
2019-04-24 09:30:00,13.92,13.94,13.92,13.93,133843.0,13.92,13.94,13.92,13.93,133843.0
2019-04-24 09:40:00,13.93,13.94,13.92,13.93,412383.0,13.93,13.94,13.92,13.93,412383.0
2019-04-24 09:50:00,13.93,13.94,13.92,13.93,108059.0,13.93,13.94,13.92,13.93,108059.0
2019-04-24 10:00:00,13.93,13.95,13.92,13.95,150723.0,13.93,13.95,13.92,13.95,150723.0
2019-04-24 10:10:00,13.95,13.96,13.94,13.95,87550.0,13.95,13.96,13.94,13.95,87550.0
2019-04-24 10:20:00,13.95,14.0,13.95,13.99,533493.0,13.95,14.0,13.95,13.99,533493.0
2019-04-24 10:30:00,13.99,14.0,13.98,13.99,171011.0,13.99,14.0,13.98,13.99,171011.0
2019-04-24 10:40:00,13.98,13.99,13.98,13.98,93577.0,13.98,13.99,13.98,13.98,93577.0
2019-04-24 10:50:00,13.98,13.99,13.98,13.99,47753.0,13.98,13.99,13.98,13.99,47753.0
2019-04-24 11:00:00,13.98,13.99,13.98,13.99,77961.0,13.98,13.99,13.98,13.99,77961.0
2019-04-24 11:10:00,13.99,14.03,13.99,14.03,253174.0,13.99,14.03,13.99,14.03,253174.0
2019-04-24 11:20:00,14.03,14.03,14.01,14.02,108448.0,14.03,14.03,14.01,14.02,108448.0
2019-04-24 11:30:00,14.02,14.03,14.01,14.03,111667.0,14.02,14.03,14.01,14.03,111667.0
2019-04-24 11:40:00,14.03,14.05,14.02,14.04,112110.0,14.03,14.05,14.02,14.04,112110.0
2019-04-24 11:50:00,14.04,14.05,14.03,14.03,118416.0,14.04,14.05,14.03,14.03,118416.0
2019-04-24 12:00:00,14.04,14.05,14.03,14.03,168082.0,14.04,14.05,14.03,14.03,168082.0
2019-04-24 12:10:00,14.04,14.04,14.03,14.03,35515.0,14.04,14.04,14.03,14.03,35515.0
2019-04-24 12:20:00,14.03,14.04,14.03,14.03,46029.0,14.03,14.04,14.03,14.03,46029.0
2019-04-24 12:30:00,14.03,14.04,14.01,14.02,133168.0,14.03,14.04,14.01,14.02,133168.0
2019-04-24 12:40:00,14.02,14.02,14.01,14.02,39309.0,14.02,14.02,14.01,14.02,39309.0
2019-04-24 12:50:00,14.01,14.02,14.01,14.01,41025.0,14.01,14.02,14.01,14.01,41025.0
2019-04-24 13:00:00,14.01,14.02,14.0,14.01,136009.0,14.01,14.02,14.0,14.01,136009.0
2019-04-24 13:10:00,14.01,14.02,14.01,14.02,111909.0,14.01,14.02,14.01,14.02,111909.0
2019-04-24 13:20:00,14.02,14.03,14.01,14.03,155412.0,14.02,14.03,14.01,14.03,155412.0
2019-04-24 13:30:00,14.02,14.03,14.02,14.03,22223.0,14.02,14.03,14.02,14.03,22223.0
2019-04-24 13:40:00,14.03,14.03,14.02,14.03,33012.0,14.03,14.03,14.02,14.03,33012.0
2019-04-24 13:50:00,14.02,14.03,14.02,14.02,13592.0,14.02,14.03,14.02,14.02,13592.0
2019-04-24 14:00:00,14.03,14.03,14.02,14.03,45421.0,14.03,14.03,14.02,14.03,45421.0
2019-04-24 14:10:00,14.02,14.03,14.02,14.02,97206.0,14.02,14.03,14.02,14.02,97206.0
2019-04-24 14:20:00,14.02,14.03,14.01,14.02,83435.0,14.02,14.03,14.01,14.02,83435.0
2019-04-24 14:30:00,14.01,14.02,14.01,14.01,71683.0,14.01,14.02,14.01,14.01,71683.0
2019-04-24 14:40:00,14.01,14.01,13.99,14.0,139002.0,14.01,14.01,13.99,14.0,139002.0
2019-04-24 14:50:00,14.01,14.01,13.99,14.0,172996.0,14.01,14.01,13.99,14.0,172996.0
2019-04-24 15:00:00,14.0,14.01,13.99,14.0,65518.0,14.0,14.01,13.99,14.0,65518.0
2019-04-24 15:10:00,14.0,14.0,13.99,14.0,41173.0,14.0,14.0,13.99,14.0,41173.0
2019-04-24 15:20:00,14.0,14.0,13.99,14.0,82869.0,14.0,14.0,13.99,14.0,82869.0
2019-04-24 15:30:00,13.99,14.01,13.99,14.01,89487.0,13.99,14.01,13.99,14.01,89487.0
2019-04-24 15:40:00,14.01,14.02,14.0,14.01,81676.0,14.01,14.02,14.0,14.01,81676.0
2019-04-24 15:50:00,14.01,14.02,14.0,14.01,341575.0,14.01,14.02,14.0,14.01,341575.0
2019-04-25 09:30:00,14.02,14.06,14.02,14.06,210096.0,14.02,14.06,14.02,14.06,210096.0
2019-04-25 09:40:00,14.06,14.08,14.05,14.06,513498.0,14.06,14.08,14.05,14.06,513498.0
2019-04-25 09:50:00,14.05,14.06,14.04,14.06,306234.0,14.05,14.06,14.04,14.06,306234.0
2019-04-25 10:00:00,14.05,14.06,14.04,14.05,241020.0,14.05,14.06,14.04,14.05,241020.0
2019-04-25 10:10:00,14.05,14.07,14.04,14.05,171173.0,14.05,14.07,14.04,14.05,171173.0
2019-04-25 10:20:00,14.04,14.06,14.04,14.05,42591.0,14.04,14.06,14.04,14.05,42591.0
2019-04-25 10:30:00,14.06,14.06,14.03,14.05,189205.0,14.06,14.06,14.03,14.05,189205.0
2019-04-25 10:40:00,14.06,14.06,14.05,14.05,43962.0,14.06,14.06,14.05,14.05,43962.0
2019-04-25 10:50:00,14.05,14.06,14.04,14.04,412962.0,14.05,14.06,14.04,14.04,412962.0
2019-04-25 11:00:00,14.04,14.05,14.04,14.05,87871.0,14.04,14.05,14.04,14.05,87871.0
2019-04-25 11:10:00,14.04,14.05,14.04,14.05,110295.0,14.04,14.05,14.04,14.05,110295.0
2019-04-25 11:20:00,14.05,14.06,14.03,14.04,115745.0,14.05,14.06,14.03,14.04,115745.0
2019-04-25 11:30:00,14.04,14.04,14.01,14.02,193124.0,14.04,14.04,14.01,14.02,193124.0
2019-04-25 11:40:00,14.01,14.02,14.01,14.01,36013.0,14.01,14.02,14.01,14.01,36013.0
2019-04-25 11:50:00,14.01,14.02,14.0,14.01,97687.0,14.01,14.02,14.0,14.01,97687.0
2019-04-25 12:00:00,14.01,14.02,14.0,14.01,41832.0,14.01,14.02,14.0,14.01,41832.0
2019-04-25 12:10:00,14.01,14.02,13.99,14.0,115644.0,14.01,14.02,13.99,14.0,115644.0
2019-04-25 12:20:00,14.0,14.01,13.99,14.0,26810.0,14.0,14.01,13.99,14.0,26810.0
2019-04-25 12:30:00,14.01,14.01,14.0,14.01,8582.0,14.01,14.01,14.0,14.01,8582.0
2019-04-25 12:40:00,14.0,14.01,13.98,14.0,266852.0,14.0,14.01,13.98,14.0,266852.0
2019-04-25 12:50:00,13.99,14.01,13.99,14.01,18380.0,13.99,14.01,13.99,14.01,18380.0
2019-04-25 13:00:00,14.0,14.01,14.0,14.0,56079.0,14.0,14.01,14.0,14.0,56079.0
2019-04-25 13:10:00,14.01,14.01,13.99,13.99,95841.0,14.01,14.01,13.99,13.99,95841.0
2019-04-25 13:20:00,13.99,14.0,13.98,13.99,85230.0,13.99,14.0,13.98,13.99,85230.0
2019-04-25 13:30:00,13.99,14.0,13.98,13.98,22498.0,13.99,14.0,13.98,13.98,22498.0
2019-04-25 13:40:00,13.99,13.99,13.98,13.99,49392.0,13.99,13.99,13.98,13.99,49392.0
2019-04-25 13:50:00,13.99,14.0,13.99,14.0,12623.0,13.99,14.0,13.99,14.0,12623.0
2019-04-25 14:00:00,14.0,14.0,13.99,13.99,54199.0,14.0,14.0,13.99,13.99,54199.0
2019-04-25 14:10:00,14.0,14.0,13.99,14.0,12491.0,14.0,14.0,13.99,14.0,12491.0
2019-04-25 14:20:00,14.0,14.0,13.99,14.0,14991.0,14.0,14.0,13.99,14.0,14991.0
2019-04-25 14:30:00,14.0,14.0,13.99,13.99,11213.0,14.0,14.0,13.99,13.99,11213.0
2019-04-25 14:40:00,13.99,14.0,13.98,13.99,35477.0,13.99,14.0,13.98,13.99,35477.0
2019-04-25 14:50:00,13.98,14.0,13.98,13.99,68508.0,13.98,14.0,13.98,13.99,68508.0
2019-04-25 15:00:00,13.99,14.0,13.99,13.99,6456.0,13.99,14.0,13.99,13.99,6456.0
2019-04-25 15:10:00,14.0,14.0,13.99,14.0,59279.0,14.0,14.0,13.99,14.0,59279.0
2019-04-25 15:20:00,14.0,14.0,13.99,14.0,29119.0,14.0,14.0,13.99,14.0,29119.0
2019-04-25 15:30:00,13.99,14.0,13.99,14.0,40766.0,13.99,14.0,13.99,14.0,40766.0
2019-04-25 15:40:00,14.0,14.01,13.99,14.01,99858.0,14.0,14.01,13.99,14.01,99858.0
2019-04-25 15:50:00,14.01,14.01,14.0,14.0,161964.0,14.01,14.01,14.0,14.0,161964.0
2019-04-26 09:30:00,14.09,14.11,14.09,14.1,307719.0,14.09,14.11,14.09,14.1,307719.0
2019-04-26 09:40:00,14.11,14.11,14.04,14.1,867708.0,14.11,14.11,14.04,14.1,867708.0
2019-04-26 09:50:00,14.09,14.1,14.08,14.08,162547.0,14.09,14.1,14.08,14.08,162547.0
2019-04-26 10:00:00,14.08,14.09,14.07,14.08,220809.0,14.08,14.09,14.07,14.08,220809.0
2019-04-26 10:10:00,14.08,14.11,14.07,14.11,360636.0,14.08,14.11,14.07,14.11,360636.0
2019-04-26 10:20:00,14.1,14.11,14.08,14.1,196028.0,14.1,14.11,14.08,14.1,196028.0
2019-04-26 10:30:00,14.1,14.13,14.09,14.13,400190.0,14.1,14.13,14.09,14.13,400190.0
2019-04-26 10:40:00,14.13,14.14,14.11,14.11,388218.0,14.13,14.14,14.11,14.11,388218.0
2019-04-26 10:50:00,14.11,14.13,14.08,14.09,352535.0,14.11,14.13,14.08,14.09,352535.0
2019-04-26 11:00:00,14.1,14.12,14.09,14.12,84701.0,14.1,14.12,14.09,14.12,84701.0
2019-04-26 11:10:00,14.12,14.13,14.11,14.12,113166.0,14.12,14.13,14.11,14.12,113166.0
2019-04-26 11:20:00,14.12,14.13,14.1,14.1,58451.0,14.12,14.13,14.1,14.1,58451.0
2019-04-26 11:30:00,14.1,14.11,14.09,14.11,190668.0,14.1,14.11,14.09,14.11,190668.0
2019-04-26 11:40:00,14.12,14.12,14.11,14.12,37625.0,14.12,14.12,14.11,14.12,37625.0
2019-04-26 11:50:00,14.12,14.12,14.11,14.11,38321.0,14.12,14.12,14.11,14.11,38321.0
2019-04-26 12:00:00,14.11,14.13,14.11,14.12,102083.0,14.11,14.13,14.11,14.12,102083.0
2019-04-26 12:10:00,14.11,14.12,14.11,14.12,26100.0,14.11,14.12,14.11,14.12,26100.0
2019-04-26 12:20:00,14.12,14.13,14.12,14.12,25807.0,14.12,14.13,14.12,14.12,25807.0
2019-04-26 12:30:00,14.12,14.13,14.12,14.13,20558.0,14.12,14.13,14.12,14.13,20558.0
2019-04-26 12:40:00,14.13,14.13,14.12,14.12,72400.0,14.13,14.13,14.12,14.12,72400.0
2019-04-26 12:50:00,14.12,14.13,14.12,14.12,44269.0,14.12,14.13,14.12,14.12,44269.0
2019-04-26 13:00:00,14.12,14.13,14.12,14.13,73700.0,14.12,14.13,14.12,14.13,73700.0
2019-04-26 13:10:00,14.13,14.13,14.12,14.12,29922.0,14.13,14.13,14.12,14.12,29922.0
2019-04-26 13:20:00,14.12,14.13,14.1,14.1,127809.0,14.12,14.13,14.1,14.1,127809.0
2019-04-26 13:30:00,14.1,14.11,14.09,14.09,137558.0,14.1,14.11,14.09,14.09,137558.0
2019-04-26 13:40:00,14.1,14.1,14.09,14.09,37900.0,14.1,14.1,14.09,14.09,37900.0
2019-04-26 13:50:00,14.09,14.1,14.09,14.1,37606.0,14.09,14.1,14.09,14.1,37606.0
2019-04-26 14:00:00,14.1,14.11,14.09,14.1,187487.0,14.1,14.11,14.09,14.1,187487.0
2019-04-26 14:10:00,14.11,14.11,14.1,14.1,17025.0,14.11,14.11,14.1,14.1,17025.0
2019-04-26 14:20:00,14.11,14.11,14.1,14.1,4370.0,14.11,14.11,14.1,14.1,4370.0
2019-04-26 14:30:00,14.1,14.11,14.1,14.11,25648.0,14.1,14.11,14.1,14.11,25648.0
2019-04-26 14:40:00,14.11,14.11,14.1,14.11,27281.0,14.11,14.11,14.1,14.11,27281.0
2019-04-26 14:50:00,14.11,14.11,14.1,14.11,57922.0,14.11,14.11,14.1,14.11,57922.0
2019-04-26 15:00:00,14.11,14.11,14.1,14.11,45255.0,14.11,14.11,14.1,14.11,45255.0
2019-04-26 15:10:00,14.1,14.11,14.1,14.11,20242.0,14.1,14.11,14.1,14.11,20242.0
2019-04-26 15:20:00,14.1,14.11,14.1,14.11,37238.0,14.1,14.11,14.1,14.11,37238.0
2019-04-26 15:30:00,14.11,14.11,14.1,14.11,229253.0,14.11,14.11,14.1,14.11,229253.0
2019-04-26 15:40:00,14.11,14.11,14.1,14.1,121819.0,14.11,14.11,14.1,14.1,121819.0
2019-04-26 15:50:00,14.11,14.11,14.1,14.11,558458.0,14.11,14.11,14.1,14.11,558458.0
2019-04-29 09:30:00,14.01,14.01,13.98,13.99,327484.0,14.01,14.01,13.98,13.99,327484.0
2019-04-29 09:40:00,13.99,14.0,13.95,13.96,203625.0,13.99,14.0,13.95,13.96,203625.0
2019-04-29 09:50:00,13.97,13.97,13.95,13.96,119968.0,13.97,13.97,13.95,13.96,119968.0
2019-04-29 10:00:00,13.95,13.96,13.95,13.96,217619.0,13.95,13.96,13.95,13.96,217619.0
2019-04-29 10:10:00,13.95,13.97,13.95,13.96,126938.0,13.95,13.97,13.95,13.96,126938.0
2019-04-29 10:20:00,13.96,13.97,13.95,13.95,84019.0,13.96,13.97,13.95,13.95,84019.0
2019-04-29 10:30:00,13.95,13.97,13.95,13.97,97150.0,13.95,13.97,13.95,13.97,97150.0
2019-04-29 10:40:00,13.97,13.99,13.96,13.98,145652.0,13.97,13.99,13.96,13.98,145652.0
2019-04-29 10:50:00,13.99,13.99,13.98,13.99,38407.0,13.99,13.99,13.98,13.99,38407.0
2019-04-29 11:00:00,13.99,13.99,13.96,13.96,166583.0,13.99,13.99,13.96,13.96,166583.0
2019-04-29 11:10:00,13.96,13.97,13.95,13.97,94005.0,13.96,13.97,13.95,13.97,94005.0
2019-04-29 11:20:00,13.96,13.99,13.96,13.98,88496.0,13.96,13.99,13.96,13.98,88496.0
2019-04-29 11:30:00,13.99,13.99,13.97,13.98,55179.0,13.99,13.99,13.97,13.98,55179.0
2019-04-29 11:40:00,13.98,13.98,13.96,13.97,69895.0,13.98,13.98,13.96,13.97,69895.0
2019-04-29 11:50:00,13.97,13.97,13.95,13.96,57810.0,13.97,13.97,13.95,13.96,57810.0
2019-04-29 12:00:00,13.96,13.97,13.95,13.97,95197.0,13.96,13.97,13.95,13.97,95197.0
2019-04-29 12:10:00,13.96,13.97,13.96,13.96,38325.0,13.96,13.97,13.96,13.96,38325.0
2019-04-29 12:20:00,13.97,13.97,13.96,13.97,34521.0,13.97,13.97,13.96,13.97,34521.0
2019-04-29 12:30:00,13.96,13.97,13.96,13.97,36829.0,13.96,13.97,13.96,13.97,36829.0
2019-04-29 12:40:00,13.96,13.97,13.96,13.96,64616.0,13.96,13.97,13.96,13.96,64616.0
2019-04-29 12:50:00,13.97,13.97,13.96,13.96,32460.0,13.97,13.97,13.96,13.96,32460.0
2019-04-29 13:00:00,13.96,13.97,13.96,13.97,11035.0,13.96,13.97,13.96,13.97,11035.0
2019-04-29 13:10:00,13.96,13.98,13.96,13.98,95985.0,13.96,13.98,13.96,13.98,95985.0
2019-04-29 13:20:00,13.98,13.98,13.97,13.98,33205.0,13.98,13.98,13.97,13.98,33205.0
2019-04-29 13:30:00,13.98,13.99,13.97,13.98,47306.0,13.98,13.99,13.97,13.98,47306.0
2019-04-29 13:40:00,13.97,13.98,13.97,13.98,21866.0,13.97,13.98,13.97,13.98,21866.0
2019-04-29 13:50:00,13.98,13.98,13.97,13.97,39565.0,13.98,13.98,13.97,13.97,39565.0
2019-04-29 14:00:00,13.98,13.98,13.96,13.97,42520.0,13.98,13.98,13.96,13.97,42520.0
2019-04-29 14:10:00,13.98,13.98,13.97,13.98,13120.0,13.98,13.98,13.97,13.98,13120.0
2019-04-29 14:20:00,13.98,13.98,13.97,13.98,17466.0,13.98,13.98,13.97,13.98,17466.0
2019-04-29 14:30:00,13.98,13.98,13.97,13.98,69795.0,13.98,13.98,13.97,13.98,69795.0
2019-04-29 14:40:00,13.97,13.98,13.97,13.97,16750.0,13.97,13.98,13.97,13.97,16750.0
2019-04-29 14:50:00,13.98,13.99,13.97,13.99,171105.0,13.98,13.99,13.97,13.99,171105.0
2019-04-29 15:00:00,13.99,13.99,13.98,13.99,16880.0,13.99,13.99,13.98,13.99,16880.0
2019-04-29 15:10:00,13.99,13.99,13.98,13.99,43339.0,13.99,13.99,13.98,13.99,43339.0
2019-04-29 15:20:00,13.99,14.0,13.99,13.99,54851.0,13.99,14.0,13.99,13.99,54851.0
2019-04-29 15:30:00,13.99,14.0,13.99,14.0,115192.0,13.99,14.0,13.99,14.0,115192.0
2019-04-29 15:40:00,13.99,14.0,13.99,13.99,86852.0,13.99,14.0,13.99,13.99,86852.0
2019-04-29 15:50:00,14.0,14.0,13.98,13.98,265936.0,14.0,14.0,13.98,13.98,265936.0
2019-04-30 09:30:00,13.94,13.99,13.91,13.99,494571.0,13.94,13.99,13.91,13.99,494571.0
2019-04-30 09:40:00,13.99,14.04,13.97,14.03,337555.0,13.99,14.04,13.97,14.03,337555.0
2019-04-30 09:50:00,14.02,14.02,13.98,13.98,114689.0,14.02,14.02,13.98,13.98,114689.0
2019-04-30 10:00:00,13.98,13.99,13.95,13.96,281513.0,13.98,13.99,13.95,13.96,281513.0
2019-04-30 10:10:00,13.95,13.98,13.95,13.97,182367.0,13.95,13.98,13.95,13.97,182367.0
2019-04-30 10:20:00,13.97,13.98,13.96,13.97,174105.0,13.97,13.98,13.96,13.97,174105.0
2019-04-30 10:30:00,13.97,13.99,13.97,13.99,63828.0,13.97,13.99,13.97,13.99,63828.0
2019-04-30 10:40:00,13.99,13.99,13.94,13.95,290081.0,13.99,13.99,13.94,13.95,290081.0
2019-04-30 10:50:00,13.95,13.97,13.94,13.97,605153.0,13.95,13.97,13.94,13.97,605153.0
2019-04-30 11:00:00,13.97,14.0,13.96,14.0,235821.0,13.97,14.0,13.96,14.0,235821.0
2019-04-30 11:10:00,13.99,14.01,13.99,14.01,152928.0,13.99,14.01,13.99,14.01,152928.0
2019-04-30 11:20:00,14.01,14.01,13.99,13.99,186629.0,14.01,14.01,13.99,13.99,186629.0
2019-04-30 11:30:00,14.0,14.0,13.99,14.0,87867.0,14.0,14.0,13.99,14.0,87867.0
2019-04-30 11:40:00,14.0,14.02,14.0,14.01,137304.0,14.0,14.02,14.0,14.01,137304.0
2019-04-30 11:50:00,14.02,14.02,13.99,14.0,158538.0,14.02,14.02,13.99,14.0,158538.0
2019-04-30 12:00:00,14.0,14.01,13.99,14.0,117592.0,14.0,14.01,13.99,14.0,117592.0
2019-04-30 12:10:00,14.0,14.01,13.99,14.0,43405.0,14.0,14.01,13.99,14.0,43405.0
2019-04-30 12:20:00,14.0,14.01,14.0,14.0,51698.0,14.0,14.01,14.0,14.0,51698.0
2019-04-30 12:30:00,14.01,14.01,14.0,14.01,23905.0,14.01,14.01,14.0,14.01,23905.0
2019-04-30 12:40:00,14.01,14.01,14.0,14.01,18606.0,14.01,14.01,14.0,14.01,18606.0
2019-04-30 12:50:00,14.01,14.01,13.99,14.0,226990.0,14.01,14.01,13.99,14.0,226990.0
2019-04-30 13:00:00,14.0,14.0,13.99,14.0,32777.0,14.0,14.0,13.99,14.0,32777.0
2019-04-30 13:10:00,14.0,14.01,13.99,14.0,92369.0,14.0,14.01,13.99,14.0,92369.0
2019-04-30 13:20:00,14.0,14.04,14.0,14.02,328529.0,14.0,14.04,14.0,14.02,328529.0
2019-04-30 13:30:00,14.03,14.03,14.02,14.03,11792.0,14.03,14.03,14.02,14.03,11792.0
2019-04-30 13:40:00,14.03,14.04,14.02,14.03,116043.0,14.03,14.04,14.02,14.03,116043.0
2019-04-30 13:50:00,14.02,14.04,14.02,14.04,177027.0,14.02,14.04,14.02,14.04,177027.0
2019-04-30 14:00:00,14.04,14.04,14.03,14.03,26128.0,14.04,14.04,14.03,14.03,26128.0
2019-04-30 14:10:00,14.04,14.04,14.03,14.04,71608.0,14.04,14.04,14.03,14.04,71608.0
2019-04-30 14:20:00,14.03,14.04,14.02,14.03,69371.0,14.03,14.04,14.02,14.03,69371.0
2019-04-30 14:30:00,14.03,14.03,14.02,14.03,16445.0,14.03,14.03,14.02,14.03,16445.0
2019-04-30 14:40:00,14.03,14.04,14.02,14.03,295274.0,14.03,14.04,14.02,14.03,295274.0
2019-04-30 14:50:00,14.03,14.04,14.02,14.03,152413.0,14.03,14.04,14.02,14.03,152413.0
2019-04-30 15:00:00,14.02,14.03,14.02,14.03,31307.0,14.02,14.03,14.02,14.03,31307.0
2019-04-30 15:10:00,14.03,14.04,14.02,14.04,60177.0,14.03,14.04,14.02,14.04,60177.0
2019-04-30 15:20:00,14.04,14.04,14.03,14.04,205245.0,14.04,14.04,14.03,14.04,205245.0
2019-04-30 15:30:00,14.04,14.04,14.03,14.03,119578.0,14.04,14.04,14.03,14.03,119578.0
2019-04-30 15:40:00,14.04,14.04,14.02,14.03,154767.0,14.04,14.04,14.02,14.03,154767.0
2019-04-30 15:50:00,14.02,14.03,14.01,14.01,345888.0,14.02,14.03,14.01,14.01,345888.0
2019-05-01 09:30:00,13.89,13.93,13.88,13.9,797829.0,13.89,13.93,13.88,13.9,797829.0
2019-05-01 09:40:00,13.9,13.91,13.87,13.9,354734.0,13.9,13.91,13.87,13.9,354734.0
2019-05-01 09:50:00,13.89,13.9,13.87,13.88,281191.0,13.89,13.9,13.87,13.88,281191.0
2019-05-01 10:00:00,13.89,13.93,13.87,13.87,1601359.0,13.89,13.93,13.87,13.87,1601359.0
2019-05-01 10:10:00,13.88,13.89,13.87,13.88,330323.0,13.88,13.89,13.87,13.88,330323.0
2019-05-01 10:20:00,13.88,13.89,13.87,13.88,200740.0,13.88,13.89,13.87,13.88,200740.0
2019-05-01 10:30:00,13.88,13.88,13.83,13.83,884347.0,13.88,13.88,13.83,13.83,884347.0
2019-05-01 10:40:00,13.84,13.85,13.79,13.81,628848.0,13.84,13.85,13.79,13.81,628848.0
2019-05-01 10:50:00,13.81,13.82,13.79,13.8,590525.0,13.81,13.82,13.79,13.8,590525.0
2019-05-01 11:00:00,13.8,13.82,13.79,13.8,816705.0,13.8,13.82,13.79,13.8,816705.0
2019-05-01 11:10:00,13.81,13.81,13.78,13.79,275335.0,13.81,13.81,13.78,13.79,275335.0
2019-05-01 11:20:00,13.78,13.79,13.76,13.77,451193.0,13.78,13.79,13.76,13.77,451193.0
2019-05-01 11:30:00,13.77,13.82,13.77,13.82,218078.0,13.77,13.82,13.77,13.82,218078.0
2019-05-01 11:40:00,13.82,13.82,13.8,13.8,98184.0,13.82,13.82,13.8,13.8,98184.0
2019-05-01 11:50:00,13.8,13.81,13.8,13.8,185350.0,13.8,13.81,13.8,13.8,185350.0
2019-05-01 12:00:00,13.8,13.81,13.77,13.78,300336.0,13.8,13.81,13.77,13.78,300336.0
2019-05-01 12:10:00,13.77,13.79,13.77,13.77,332919.0,13.77,13.79,13.77,13.77,332919.0
2019-05-01 12:20:00,13.78,13.78,13.77,13.78,38151.0,13.78,13.78,13.77,13.78,38151.0
2019-05-01 12:30:00,13.78,13.8,13.77,13.79,322570.0,13.78,13.8,13.77,13.79,322570.0
2019-05-01 12:40:00,13.78,13.79,13.76,13.78,263141.0,13.78,13.79,13.76,13.78,263141.0
2019-05-01 12:50:00,13.77,13.78,13.77,13.78,52019.0,13.77,13.78,13.77,13.78,52019.0
2019-05-01 13:00:00,13.78,13.81,13.78,13.79,247946.0,13.78,13.81,13.78,13.79,247946.0
2019-05-01 13:10:00,13.79,13.81,13.78,13.81,142977.0,13.79,13.81,13.78,13.81,142977.0
2019-05-01 13:20:00,13.81,13.81,13.79,13.8,365300.0,13.81,13.81,13.79,13.8,365300.0
2019-05-01 13:30:00,13.81,13.81,13.8,13.8,242353.0,13.81,13.81,13.8,13.8,242353.0
2019-05-01 13:40:00,13.81,13.82,13.8,13.82,480521.0,13.81,13.82,13.8,13.82,480521.0
2019-05-01 13:50:00,13.82,13.82,13.79,13.82,221084.0,13.82,13.82,13.79,13.82,221084.0
2019-05-01 14:00:00,13.83,13.88,13.8,13.88,997920.0,13.83,13.88,13.8,13.88,997920.0
2019-05-01 14:10:00,13.88,13.89,13.85,13.88,567067.0,13.88,13.89,13.85,13.88,567067.0
2019-05-01 14:20:00,13.89,13.9,13.87,13.88,178692.0,13.89,13.9,13.87,13.88,178692.0
2019-05-01 14:30:00,13.87,13.87,13.73,13.74,2924335.0,13.87,13.87,13.73,13.74,2924335.0
2019-05-01 14:40:00,13.74,13.77,13.69,13.74,1629283.0,13.74,13.77,13.69,13.74,1629283.0
2019-05-01 14:50:00,13.74,13.78,13.73,13.76,666253.0,13.74,13.78,13.73,13.76,666253.0
2019-05-01 15:00:00,13.76,13.77,13.73,13.74,644339.0,13.76,13.77,13.73,13.74,644339.0
2019-05-01 15:10:00,13.74,13.77,13.74,13.76,248807.0,13.74,13.77,13.74,13.76,248807.0
2019-05-01 15:20:00,13.76,13.76,13.73,13.74,339904.0,13.76,13.76,13.73,13.74,339904.0
2019-05-01 15:30:00,13.74,13.76,13.73,13.76,332345.0,13.74,13.76,13.73,13.76,332345.0
2019-05-01 15:40:00,13.75,13.76,13.74,13.75,160467.0,13.75,13.76,13.74,13.75,160467.0
2019-05-01 15:50:00,13.75,13.76,13.74,13.74,954355.0,13.75,13.76,13.74,13.74,954355.0
2019-05-02 09:30:00,13.72,13.72,13.68,13.69,379832.0,13.72,13.72,13.68,13.69,379832.0
2019-05-02 09:40:00,13.68,13.72,13.68,13.72,488174.0,13.68,13.72,13.68,13.72,488174.0
2019-05-02 09:50:00,13.72,13.73,13.71,13.72,231181.0,13.72,13.73,13.71,13.72,231181.0
2019-05-02 10:00:00,13.72,13.73,13.68,13.69,494562.0,13.72,13.73,13.68,13.69,494562.0
2019-05-02 10:10:00,13.68,13.69,13.65,13.68,489117.0,13.68,13.69,13.65,13.68,489117.0
2019-05-02 10:20:00,13.67,13.69,13.66,13.68,510518.0,13.67,13.69,13.66,13.68,510518.0
2019-05-02 10:30:00,13.68,13.71,13.68,13.71,131984.0,13.68,13.71,13.68,13.71,131984.0
2019-05-02 10:40:00,13.7,13.72,13.7,13.72,169786.0,13.7,13.72,13.7,13.72,169786.0
2019-05-02 10:50:00,13.72,13.75,13.7,13.71,422706.0,13.72,13.75,13.7,13.71,422706.0
2019-05-02 11:00:00,13.71,13.71,13.67,13.68,141683.0,13.71,13.71,13.67,13.68,141683.0
2019-05-02 11:10:00,13.68,13.71,13.66,13.7,437920.0,13.68,13.71,13.66,13.7,437920.0
2019-05-02 11:20:00,13.7,13.71,13.68,13.71,115103.0,13.7,13.71,13.68,13.71,115103.0
2019-05-02 11:30:00,13.71,13.71,13.68,13.69,364540.0,13.71,13.71,13.68,13.69,364540.0
2019-05-02 11:40:00,13.68,13.72,13.68,13.7,127534.0,13.68,13.72,13.68,13.7,127534.0
2019-05-02 11:50:00,13.71,13.72,13.7,13.71,70521.0,13.71,13.72,13.7,13.71,70521.0
2019-05-02 12:00:00,13.71,13.72,13.7,13.71,46349.0,13.71,13.72,13.7,13.71,46349.0
2019-05-02 12:10:00,13.71,13.72,13.7,13.7,128055.0,13.71,13.72,13.7,13.7,128055.0
2019-05-02 12:20:00,13.71,13.71,13.7,13.7,28047.0,13.71,13.71,13.7,13.7,28047.0
2019-05-02 12:30:00,13.71,13.71,13.68,13.68,80196.0,13.71,13.71,13.68,13.68,80196.0
2019-05-02 12:40:00,13.68,13.7,13.68,13.7,53577.0,13.68,13.7,13.68,13.7,53577.0
2019-05-02 12:50:00,13.69,13.7,13.67,13.67,133834.0,13.69,13.7,13.67,13.67,133834.0
2019-05-02 13:00:00,13.68,13.69,13.67,13.69,86400.0,13.68,13.69,13.67,13.69,86400.0
2019-05-02 13:10:00,13.68,13.69,13.68,13.69,12044.0,13.68,13.69,13.68,13.69,12044.0
2019-05-02 13:20:00,13.69,13.7,13.68,13.7,75368.0,13.69,13.7,13.68,13.7,75368.0
2019-05-02 13:30:00,13.69,13.7,13.68,13.69,228229.0,13.69,13.7,13.68,13.69,228229.0
2019-05-02 13:40:00,13.68,13.69,13.68,13.69,57760.0,13.68,13.69,13.68,13.69,57760.0
2019-05-02 13:50:00,13.69,13.7,13.68,13.7,52760.0,13.69,13.7,13.68,13.7,52760.0
2019-05-02 14:00:00,13.7,13.72,13.69,13.72,102879.0,13.7,13.72,13.69,13.72,102879.0
2019-05-02 14:10:00,13.71,13.72,13.71,13.72,30478.0,13.71,13.72,13.71,13.72,30478.0
2019-05-02 14:20:00,13.72,13.73,13.71,13.73,148332.0,13.72,13.73,13.71,13.73,148332.0
2019-05-02 14:30:00,13.72,13.72,13.7,13.71,81006.0,13.72,13.72,13.7,13.71,81006.0
2019-05-02 14:40:00,13.71,13.73,13.71,13.72,61063.0,13.71,13.73,13.71,13.72,61063.0
2019-05-02 14:50:00,13.72,13.73,13.71,13.71,20486.0,13.72,13.73,13.71,13.71,20486.0
2019-05-02 15:00:00,13.71,13.73,13.71,13.73,31482.0,13.71,13.73,13.71,13.73,31482.0
2019-05-02 15:10:00,13.72,13.73,13.72,13.73,10248.0,13.72,13.73,13.72,13.73,10248.0
2019-05-02 15:20:00,13.72,13.73,13.72,13.73,45208.0,13.72,13.73,13.72,13.73,45208.0
2019-05-02 15:30:00,13.72,13.73,13.72,13.72,108093.0,13.72,13.73,13.72,13.72,108093.0
2019-05-02 15:40:00,13.73,13.73,13.71,13.71,95334.0,13.73,13.73,13.71,13.71,95334.0
2019-05-02 15:50:00,13.71,13.72,13.7,13.71,389237.0,13.71,13.72,13.7,13.71,389237.0
2019-05-03 09:30:00,13.87,13.9,13.86,13.89,649915.0,13.87,13.9,13.86,13.89,649915.0
2019-05-03 09:40:00,13.89,13.91,13.89,13.9,140167.0,13.89,13.91,13.89,13.9,140167.0
2019-05-03 09:50:00,13.91,13.93,13.9,13.92,325424.0,13.91,13.93,13.9,13.92,325424.0
2019-05-03 10:00:00,13.92,13.99,13.92,13.98,1229564.0,13.92,13.99,13.92,13.98,1229564.0
2019-05-03 10:10:00,13.98,14.01,13.98,13.98,588139.0,13.98,14.01,13.98,13.98,588139.0
2019-05-03 10:20:00,13.99,14.0,13.98,13.98,551055.0,13.99,14.0,13.98,13.98,551055.0
2019-05-03 10:30:00,13.99,14.0,13.94,13.95,549331.0,13.99,14.0,13.94,13.95,549331.0
2019-05-03 10:40:00,13.95,14.0,13.95,13.99,535792.0,13.95,14.0,13.95,13.99,535792.0
2019-05-03 10:50:00,13.99,14.0,13.98,13.99,257443.0,13.99,14.0,13.98,13.99,257443.0
2019-05-03 11:00:00,13.99,14.01,13.98,14.01,284800.0,13.99,14.01,13.98,14.01,284800.0
2019-05-03 11:10:00,14.01,14.01,13.97,14.0,268424.0,14.01,14.01,13.97,14.0,268424.0
2019-05-03 11:20:00,14.0,14.01,13.99,14.0,413027.0,14.0,14.01,13.99,14.0,413027.0
2019-05-03 11:30:00,14.01,14.01,13.97,13.97,488754.0,14.01,14.01,13.97,13.97,488754.0
2019-05-03 11:40:00,13.98,14.0,13.97,13.99,188221.0,13.98,14.0,13.97,13.99,188221.0
2019-05-03 11:50:00,14.0,14.01,13.98,13.98,368641.0,14.0,14.01,13.98,13.98,368641.0
2019-05-03 12:00:00,13.98,14.0,13.98,14.0,176095.0,13.98,14.0,13.98,14.0,176095.0
2019-05-03 12:10:00,14.0,14.0,13.99,14.0,36105.0,14.0,14.0,13.99,14.0,36105.0
2019-05-03 12:20:00,13.99,14.0,13.99,13.99,49728.0,13.99,14.0,13.99,13.99,49728.0
2019-05-03 12:30:00,13.99,14.01,13.99,14.01,140596.0,13.99,14.01,13.99,14.01,140596.0
2019-05-03 12:40:00,14.0,14.01,13.99,14.0,115282.0,14.0,14.01,13.99,14.0,115282.0
2019-05-03 12:50:00,14.0,14.03,13.99,14.02,135154.0,14.0,14.03,13.99,14.02,135154.0
2019-05-03 13:00:00,14.02,14.03,14.01,14.02,117990.0,14.02,14.03,14.01,14.02,117990.0
2019-05-03 13:10:00,14.02,14.03,13.98,14.0,319280.0,14.02,14.03,13.98,14.0,319280.0
2019-05-03 13:20:00,14.01,14.03,14.0,14.01,293630.0,14.01,14.03,14.0,14.01,293630.0
2019-05-03 13:30:00,14.01,14.01,14.0,14.0,113619.0,14.01,14.01,14.0,14.0,113619.0
2019-05-03 13:40:00,14.0,14.01,13.99,14.01,69715.0,14.0,14.01,13.99,14.01,69715.0
2019-05-03 13:50:00,14.01,14.02,14.0,14.02,47151.0,14.01,14.02,14.0,14.02,47151.0
2019-05-03 14:00:00,14.02,14.02,14.01,14.02,88040.0,14.02,14.02,14.01,14.02,88040.0
2019-05-03 14:10:00,14.01,14.02,14.0,14.01,185900.0,14.01,14.02,14.0,14.01,185900.0
2019-05-03 14:20:00,14.01,14.01,14.0,14.0,79713.0,14.01,14.01,14.0,14.0,79713.0
2019-05-03 14:30:00,14.0,14.01,13.99,14.01,68163.0,14.0,14.01,13.99,14.01,68163.0
2019-05-03 14:40:00,14.0,14.02,14.0,14.01,137714.0,14.0,14.02,14.0,14.01,137714.0
2019-05-03 14:50:00,14.0,14.01,13.99,14.0,47736.0,14.0,14.01,13.99,14.0,47736.0
2019-05-03 15:00:00,14.0,14.0,13.98,14.0,165268.0,14.0,14.0,13.98,14.0,165268.0
2019-05-03 15:10:00,13.99,14.0,13.99,13.99,67765.0,13.99,14.0,13.99,13.99,67765.0
2019-05-03 15:20:00,14.0,14.0,13.98,14.0,213895.0,14.0,14.0,13.98,14.0,213895.0
2019-05-03 15:30:00,14.0,14.0,13.99,14.0,63176.0,14.0,14.0,13.99,14.0,63176.0
2019-05-03 15:40:00,14.0,14.0,13.98,13.99,170743.0,14.0,14.0,13.98,13.99,170743.0
2019-05-03 15:50:00,13.99,13.99,13.97,13.98,1175331.0,13.99,13.99,13.97,13.98,1175331.0
2019-05-06 09:30:00,13.87,13.91,13.86,13.9,493909.0,13.87,13.91,13.86,13.9,493909.0
2019-05-06 09:40:00,13.89,13.92,13.88,13.91,325144.0,13.89,13.92,13.88,13.91,325144.0
2019-05-06 09:50:00,13.91,13.92,13.9,13.92,477399.0,13.91,13.92,13.9,13.92,477399.0
2019-05-06 10:00:00,13.91,13.92,13.9,13.91,114482.0,13.91,13.92,13.9,13.91,114482.0
2019-05-06 10:10:00,13.9,13.93,13.9,13.91,244785.0,13.9,13.93,13.9,13.91,244785.0
2019-05-06 10:20:00,13.92,13.93,13.91,13.92,37496.0,13.92,13.93,13.91,13.92,37496.0
2019-05-06 10:30:00,13.92,13.94,13.9,13.92,351344.0,13.92,13.94,13.9,13.92,351344.0
2019-05-06 10:40:00,13.92,13.93,13.9,13.91,140659.0,13.92,13.93,13.9,13.91,140659.0
2019-05-06 10:50:00,13.91,13.94,13.9,13.94,294974.0,13.91,13.94,13.9,13.94,294974.0
2019-05-06 11:00:00,13.94,13.94,13.9,13.91,225759.0,13.94,13.94,13.9,13.91,225759.0
2019-05-06 11:10:00,13.91,13.94,13.91,13.94,90382.0,13.91,13.94,13.91,13.94,90382.0
2019-05-06 11:20:00,13.94,13.96,13.93,13.96,304715.0,13.94,13.96,13.93,13.96,304715.0
2019-05-06 11:30:00,13.96,13.96,13.94,13.96,285810.0,13.96,13.96,13.94,13.96,285810.0
2019-05-06 11:40:00,13.95,13.96,13.94,13.95,127971.0,13.95,13.96,13.94,13.95,127971.0
2019-05-06 11:50:00,13.95,13.96,13.94,13.95,75529.0,13.95,13.96,13.94,13.95,75529.0
2019-05-06 12:00:00,13.95,13.96,13.94,13.95,174764.0,13.95,13.96,13.94,13.95,174764.0
2019-05-06 12:10:00,13.94,13.97,13.94,13.96,90120.0,13.94,13.97,13.94,13.96,90120.0
2019-05-06 12:20:00,13.96,13.97,13.94,13.95,71557.0,13.96,13.97,13.94,13.95,71557.0
2019-05-06 12:30:00,13.95,13.96,13.94,13.96,37312.0,13.95,13.96,13.94,13.96,37312.0
2019-05-06 12:40:00,13.96,13.96,13.94,13.94,51215.0,13.96,13.96,13.94,13.94,51215.0
2019-05-06 12:50:00,13.94,13.95,13.93,13.95,80720.0,13.94,13.95,13.93,13.95,80720.0
2019-05-06 13:00:00,13.95,13.97,13.95,13.96,85487.0,13.95,13.97,13.95,13.96,85487.0
2019-05-06 13:10:00,13.96,13.97,13.95,13.96,78417.0,13.96,13.97,13.95,13.96,78417.0
2019-05-06 13:20:00,13.97,13.99,13.96,13.98,191891.0,13.97,13.99,13.96,13.98,191891.0
2019-05-06 13:30:00,13.98,13.99,13.97,13.97,143686.0,13.98,13.99,13.97,13.97,143686.0
2019-05-06 13:40:00,13.97,13.98,13.95,13.96,151931.0,13.97,13.98,13.95,13.96,151931.0
2019-05-06 13:50:00,13.96,13.97,13.95,13.96,44862.0,13.96,13.97,13.95,13.96,44862.0
2019-05-06 14:00:00,13.97,13.98,13.96,13.97,67112.0,13.97,13.98,13.96,13.97,67112.0
2019-05-06 14:10:00,13.98,13.98,13.97,13.98,13815.0,13.98,13.98,13.97,13.98,13815.0
2019-05-06 14:20:00,13.97,13.99,13.97,13.99,134355.0,13.97,13.99,13.97,13.99,134355.0
2019-05-06 14:30:00,13.99,13.99,13.96,13.97,89103.0,13.99,13.99,13.96,13.97,89103.0
2019-05-06 14:40:00,13.98,13.99,13.97,13.97,63847.0,13.98,13.99,13.97,13.97,63847.0
2019-05-06 14:50:00,13.98,13.98,13.97,13.98,34551.0,13.98,13.98,13.97,13.98,34551.0
2019-05-06 15:00:00,13.98,13.99,13.97,13.99,37479.0,13.98,13.99,13.97,13.99,37479.0
2019-05-06 15:10:00,13.98,13.99,13.98,13.99,61237.0,13.98,13.99,13.98,13.99,61237.0
2019-05-06 15:20:00,13.99,13.99,13.98,13.99,52109.0,13.99,13.99,13.98,13.99,52109.0
2019-05-06 15:30:00,13.99,13.99,13.98,13.99,30361.0,13.99,13.99,13.98,13.99,30361.0
2019-05-06 15:40:00,13.99,13.99,13.98,13.98,66378.0,13.99,13.99,13.98,13.98,66378.0
2019-05-06 15:50:00,13.98,13.99,13.97,13.97,210652.0,13.98,13.99,13.97,13.97,210652.0
2019-05-07 09:30:00,13.95,13.97,13.95,13.96,185520.0,13.95,13.97,13.95,13.96,185520.0
2019-05-07 09:40:00,13.95,13.95,13.93,13.93,188108.0,13.95,13.95,13.93,13.93,188108.0
2019-05-07 09:50:00,13.94,13.94,13.92,13.92,92164.0,13.94,13.94,13.92,13.92,92164.0
2019-05-07 10:00:00,13.93,13.95,13.92,13.93,167736.0,13.93,13.95,13.92,13.93,167736.0
2019-05-07 10:10:00,13.93,13.95,13.92,13.94,107342.0,13.93,13.95,13.92,13.94,107342.0
2019-05-07 10:20:00,13.94,13.96,13.94,13.95,259681.0,13.94,13.96,13.94,13.95,259681.0
2019-05-07 10:30:00,13.95,13.96,13.93,13.94,185017.0,13.95,13.96,13.93,13.94,185017.0
2019-05-07 10:40:00,13.93,13.96,13.92,13.95,55203.0,13.93,13.96,13.92,13.95,55203.0
2019-05-07 10:50:00,13.95,13.97,13.94,13.96,182432.0,13.95,13.97,13.94,13.96,182432.0
2019-05-07 11:00:00,13.96,13.97,13.96,13.97,154999.0,13.96,13.97,13.96,13.97,154999.0
2019-05-07 11:10:00,13.96,13.97,13.94,13.96,146699.0,13.96,13.97,13.94,13.96,146699.0
2019-05-07 11:20:00,13.96,13.97,13.95,13.96,139807.0,13.96,13.97,13.95,13.96,139807.0
2019-05-07 11:30:00,13.96,13.97,13.95,13.96,46877.0,13.96,13.97,13.95,13.96,46877.0
2019-05-07 11:40:00,13.96,13.97,13.96,13.96,31448.0,13.96,13.97,13.96,13.96,31448.0
2019-05-07 11:50:00,13.96,13.97,13.95,13.96,79330.0,13.96,13.97,13.95,13.96,79330.0
2019-05-07 12:00:00,13.95,13.97,13.95,13.96,47327.0,13.95,13.97,13.95,13.96,47327.0
2019-05-07 12:10:00,13.96,13.98,13.96,13.97,53213.0,13.96,13.98,13.96,13.97,53213.0
2019-05-07 12:20:00,13.96,13.97,13.95,13.95,118310.0,13.96,13.97,13.95,13.95,118310.0
2019-05-07 12:30:00,13.96,13.96,13.94,13.95,96047.0,13.96,13.96,13.94,13.95,96047.0
2019-05-07 12:40:00,13.94,13.96,13.94,13.94,170141.0,13.94,13.96,13.94,13.94,170141.0
2019-05-07 12:50:00,13.95,13.95,13.94,13.94,70539.0,13.95,13.95,13.94,13.94,70539.0
2019-05-07 13:00:00,13.94,13.95,13.94,13.95,29365.0,13.94,13.95,13.94,13.95,29365.0
2019-05-07 13:10:00,13.95,13.96,13.94,13.96,59535.0,13.95,13.96,13.94,13.96,59535.0
2019-05-07 13:20:00,13.95,13.99,13.95,13.96,226352.0,13.95,13.99,13.95,13.96,226352.0
2019-05-07 13:30:00,13.96,13.97,13.96,13.96,154823.0,13.96,13.97,13.96,13.96,154823.0
2019-05-07 13:40:00,13.97,13.97,13.95,13.96,53426.0,13.97,13.97,13.95,13.96,53426.0
2019-05-07 13:50:00,13.96,13.97,13.95,13.96,14719.0,13.96,13.97,13.95,13.96,14719.0
2019-05-07 14:00:00,13.96,13.97,13.94,13.94,41357.0,13.96,13.97,13.94,13.94,41357.0
2019-05-07 14:10:00,13.95,13.96,13.94,13.95,26837.0,13.95,13.96,13.94,13.95,26837.0
2019-05-07 14:20:00,13.94,13.96,13.94,13.95,149254.0,13.94,13.96,13.94,13.95,149254.0
2019-05-07 14:30:00,13.95,13.96,13.94,13.95,54554.0,13.95,13.96,13.94,13.95,54554.0
2019-05-07 14:40:00,13.95,13.97,13.95,13.97,103096.0,13.95,13.97,13.95,13.97,103096.0
2019-05-07 14:50:00,13.96,13.97,13.96,13.96,29363.0,13.96,13.97,13.96,13.96,29363.0
2019-05-07 15:00:00,13.97,13.98,13.96,13.96,193143.0,13.97,13.98,13.96,13.96,193143.0
2019-05-07 15:10:00,13.97,13.97,13.96,13.96,26736.0,13.97,13.97,13.96,13.96,26736.0
2019-05-07 15:20:00,13.97,13.98,13.97,13.97,63417.0,13.97,13.98,13.97,13.97,63417.0
2019-05-07 15:30:00,13.97,13.98,13.95,13.96,127709.0,13.97,13.98,13.95,13.96,127709.0
2019-05-07 15:40:00,13.96,13.97,13.95,13.96,100709.0,13.96,13.97,13.95,13.96,100709.0
2019-05-07 15:50:00,13.96,13.98,13.96,13.97,594954.0,13.96,13.98,13.96,13.97,594954.0
2019-05-08 09:30:00,13.96,13.98,13.96,13.97,198482.0,13.96,13.98,13.96,13.97,198482.0
2019-05-08 09:40:00,13.98,13.98,13.96,13.97,449395.0,13.98,13.98,13.96,13.97,449395.0
2019-05-08 09:50:00,13.96,13.98,13.96,13.97,47711.0,13.96,13.98,13.96,13.97,47711.0
2019-05-08 10:00:00,13.96,13.96,13.92,13.93,319997.0,13.96,13.96,13.92,13.93,319997.0
2019-05-08 10:10:00,13.93,13.96,13.93,13.95,138090.0,13.93,13.96,13.93,13.95,138090.0
2019-05-08 10:20:00,13.94,13.95,13.92,13.94,206978.0,13.94,13.95,13.92,13.94,206978.0
2019-05-08 10:30:00,13.94,13.94,13.92,13.93,192104.0,13.94,13.94,13.92,13.93,192104.0
2019-05-08 10:40:00,13.93,13.94,13.92,13.93,81139.0,13.93,13.94,13.92,13.93,81139.0
2019-05-08 10:50:00,13.93,13.95,13.92,13.94,133142.0,13.93,13.95,13.92,13.94,133142.0
2019-05-08 11:00:00,13.94,13.96,13.92,13.95,165820.0,13.94,13.96,13.92,13.95,165820.0
2019-05-08 11:10:00,13.94,13.95,13.92,13.93,72370.0,13.94,13.95,13.92,13.93,72370.0
2019-05-08 11:20:00,13.93,13.94,13.93,13.93,46752.0,13.93,13.94,13.93,13.93,46752.0
2019-05-08 11:30:00,13.93,13.94,13.92,13.93,197280.0,13.93,13.94,13.92,13.93,197280.0
2019-05-08 11:40:00,13.93,13.94,13.92,13.93,93031.0,13.93,13.94,13.92,13.93,93031.0
2019-05-08 11:50:00,13.93,13.93,13.9,13.91,107881.0,13.93,13.93,13.9,13.91,107881.0
2019-05-08 12:00:00,13.91,13.92,13.9,13.92,161403.0,13.91,13.92,13.9,13.92,161403.0
2019-05-08 12:10:00,13.91,13.92,13.89,13.9,135191.0,13.91,13.92,13.89,13.9,135191.0
2019-05-08 12:20:00,13.9,13.91,13.89,13.91,96954.0,13.9,13.91,13.89,13.91,96954.0
2019-05-08 12:30:00,13.9,13.91,13.9,13.91,23706.0,13.9,13.91,13.9,13.91,23706.0
2019-05-08 12:40:00,13.91,13.91,13.9,13.9,6545.0,13.91,13.91,13.9,13.9,6545.0
2019-05-08 12:50:00,13.91,13.91,13.9,13.91,16262.0,13.91,13.91,13.9,13.91,16262.0
2019-05-08 13:00:00,13.91,13.91,13.89,13.9,82793.0,13.91,13.91,13.89,13.9,82793.0
2019-05-08 13:10:00,13.9,13.92,13.9,13.91,135000.0,13.9,13.92,13.9,13.91,135000.0
2019-05-08 13:20:00,13.91,13.93,13.91,13.91,238574.0,13.91,13.93,13.91,13.91,238574.0
2019-05-08 13:30:00,13.92,13.92,13.91,13.92,10510.0,13.92,13.92,13.91,13.92,10510.0
2019-05-08 13:40:00,13.92,13.93,13.91,13.92,69296.0,13.92,13.93,13.91,13.92,69296.0
2019-05-08 13:50:00,13.92,13.92,13.91,13.91,29358.0,13.92,13.92,13.91,13.91,29358.0
2019-05-08 14:00:00,13.91,13.92,13.9,13.91,16235.0,13.91,13.92,13.9,13.91,16235.0
2019-05-08 14:10:00,13.91,13.91,13.9,13.9,119585.0,13.91,13.91,13.9,13.9,119585.0
2019-05-08 14:20:00,13.9,13.91,13.89,13.9,95131.0,13.9,13.91,13.89,13.9,95131.0
2019-05-08 14:30:00,13.9,13.91,13.9,13.91,13988.0,13.9,13.91,13.9,13.91,13988.0
2019-05-08 14:40:00,13.91,13.91,13.9,13.91,13836.0,13.91,13.91,13.9,13.91,13836.0
2019-05-08 14:50:00,13.9,13.91,13.9,13.91,38688.0,13.9,13.91,13.9,13.91,38688.0
2019-05-08 15:00:00,13.91,13.91,13.9,13.91,25723.0,13.91,13.91,13.9,13.91,25723.0
2019-05-08 15:10:00,13.91,13.91,13.9,13.91,21964.0,13.91,13.91,13.9,13.91,21964.0
2019-05-08 15:20:00,13.91,13.91,13.9,13.9,14488.0,13.91,13.91,13.9,13.9,14488.0
2019-05-08 15:30:00,13.91,13.91,13.9,13.91,32785.0,13.91,13.91,13.9,13.91,32785.0
2019-05-08 15:40:00,13.91,13.92,13.9,13.92,93677.0,13.91,13.92,13.9,13.92,93677.0
2019-05-08 15:50:00,13.91,13.92,13.9,13.91,364957.0,13.91,13.92,13.9,13.91,364957.0
2019-05-09 09:30:00,13.78,13.81,13.77,13.8,552525.0,13.78,13.81,13.77,13.8,552525.0
2019-05-09 09:40:00,13.81,13.85,13.8,13.84,221669.0,13.81,13.85,13.8,13.84,221669.0
2019-05-09 09:50:00,13.83,13.88,13.83,13.87,390803.0,13.83,13.88,13.83,13.87,390803.0
2019-05-09 10:00:00,13.87,13.88,13.85,13.86,145788.0,13.87,13.88,13.85,13.86,145788.0
2019-05-09 10:10:00,13.86,13.88,13.84,13.87,140258.0,13.86,13.88,13.84,13.87,140258.0
2019-05-09 10:20:00,13.87,13.88,13.86,13.88,129473.0,13.87,13.88,13.86,13.88,129473.0
2019-05-09 10:30:00,13.87,13.88,13.84,13.84,180604.0,13.87,13.88,13.84,13.84,180604.0
2019-05-09 10:40:00,13.83,13.85,13.83,13.85,85312.0,13.83,13.85,13.83,13.85,85312.0
2019-05-09 10:50:00,13.85,13.86,13.83,13.84,109068.0,13.85,13.86,13.83,13.84,109068.0
2019-05-09 11:00:00,13.84,13.84,13.82,13.83,115384.0,13.84,13.84,13.82,13.83,115384.0
2019-05-09 11:10:00,13.83,13.84,13.82,13.83,61782.0,13.83,13.84,13.82,13.83,61782.0
2019-05-09 11:20:00,13.82,13.85,13.82,13.84,129473.0,13.82,13.85,13.82,13.84,129473.0
2019-05-09 11:30:00,13.84,13.85,13.84,13.84,37830.0,13.84,13.85,13.84,13.84,37830.0
2019-05-09 11:40:00,13.84,13.85,13.82,13.83,44100.0,13.84,13.85,13.82,13.83,44100.0
2019-05-09 11:50:00,13.82,13.85,13.82,13.84,109591.0,13.82,13.85,13.82,13.84,109591.0
2019-05-09 12:00:00,13.84,13.85,13.83,13.85,19326.0,13.84,13.85,13.83,13.85,19326.0
2019-05-09 12:10:00,13.85,13.85,13.82,13.83,114480.0,13.85,13.85,13.82,13.83,114480.0
2019-05-09 12:20:00,13.83,13.83,13.81,13.83,145477.0,13.83,13.83,13.81,13.83,145477.0
2019-05-09 12:30:00,13.84,13.85,13.82,13.84,122819.0,13.84,13.85,13.82,13.84,122819.0
2019-05-09 12:40:00,13.84,13.85,13.82,13.82,34249.0,13.84,13.85,13.82,13.82,34249.0
2019-05-09 12:50:00,13.82,13.84,13.82,13.84,46046.0,13.82,13.84,13.82,13.84,46046.0
2019-05-09 13:00:00,13.84,13.85,13.83,13.85,26534.0,13.84,13.85,13.83,13.85,26534.0
2019-05-09 13:10:00,13.85,13.85,13.83,13.84,50441.0,13.85,13.85,13.83,13.84,50441.0
2019-05-09 13:20:00,13.85,13.85,13.83,13.84,49490.0,13.85,13.85,13.83,13.84,49490.0
2019-05-09 13:30:00,13.84,13.84,13.83,13.84,32469.0,13.84,13.84,13.83,13.84,32469.0
2019-05-09 13:40:00,13.84,13.85,13.84,13.85,59315.0,13.84,13.85,13.84,13.85,59315.0
2019-05-09 13:50:00,13.84,13.86,13.84,13.85,40389.0,13.84,13.86,13.84,13.85,40389.0
2019-05-09 14:00:00,13.85,13.87,13.85,13.86,41456.0,13.85,13.87,13.85,13.86,41456.0
2019-05-09 14:10:00,13.85,13.85,13.84,13.85,42835.0,13.85,13.85,13.84,13.85,42835.0
2019-05-09 14:20:00,13.84,13.85,13.84,13.85,24424.0,13.84,13.85,13.84,13.85,24424.0
2019-05-09 14:30:00,13.85,13.85,13.84,13.85,23194.0,13.85,13.85,13.84,13.85,23194.0
2019-05-09 14:40:00,13.85,13.85,13.84,13.85,16683.0,13.85,13.85,13.84,13.85,16683.0
2019-05-09 14:50:00,13.85,13.85,13.83,13.84,80762.0,13.85,13.85,13.83,13.84,80762.0
2019-05-09 15:00:00,13.85,13.85,13.84,13.84,63786.0,13.85,13.85,13.84,13.84,63786.0
2019-05-09 15:10:00,13.84,13.85,13.83,13.84,112137.0,13.84,13.85,13.83,13.84,112137.0
2019-05-09 15:20:00,13.84,13.84,13.83,13.84,13752.0,13.84,13.84,13.83,13.84,13752.0
2019-05-09 15:30:00,13.84,13.84,13.83,13.83,37033.0,13.84,13.84,13.83,13.83,37033.0
2019-05-09 15:40:00,13.83,13.84,13.83,13.84,70628.0,13.83,13.84,13.83,13.84,70628.0
2019-05-09 15:50:00,13.84,13.84,13.83,13.83,306668.0,13.84,13.84,13.83,13.83,306668.0
2019-05-10 09:30:00,13.83,13.83,13.82,13.83,131398.0,13.83,13.83,13.82,13.83,131398.0
2019-05-10 09:40:00,13.83,13.85,13.82,13.83,185190.0,13.83,13.85,13.82,13.83,185190.0
2019-05-10 09:50:00,13.83,13.84,13.82,13.84,55667.0,13.83,13.84,13.82,13.84,55667.0
2019-05-10 10:00:00,13.83,13.85,13.83,13.85,63863.0,13.83,13.85,13.83,13.85,63863.0
2019-05-10 10:10:00,13.84,13.84,13.81,13.82,143049.0,13.84,13.84,13.81,13.82,143049.0
2019-05-10 10:20:00,13.82,13.83,13.81,13.82,94226.0,13.82,13.83,13.81,13.82,94226.0
2019-05-10 10:30:00,13.82,13.85,13.82,13.85,74707.0,13.82,13.85,13.82,13.85,74707.0
2019-05-10 10:40:00,13.85,13.86,13.83,13.84,65605.0,13.85,13.86,13.83,13.84,65605.0
2019-05-10 10:50:00,13.84,13.85,13.82,13.83,70487.0,13.84,13.85,13.82,13.83,70487.0
2019-05-10 11:00:00,13.84,13.84,13.82,13.83,54502.0,13.84,13.84,13.82,13.83,54502.0
2019-05-10 11:10:00,13.83,13.84,13.82,13.83,148082.0,13.83,13.84,13.82,13.83,148082.0
2019-05-10 11:20:00,13.84,13.84,13.83,13.83,96587.0,13.84,13.84,13.83,13.83,96587.0
2019-05-10 11:30:00,13.84,13.85,13.84,13.84,85429.0,13.84,13.85,13.84,13.84,85429.0
2019-05-10 11:40:00,13.85,13.86,13.84,13.86,130471.0,13.85,13.86,13.84,13.86,130471.0
2019-05-10 11:50:00,13.86,13.87,13.86,13.86,129746.0,13.86,13.87,13.86,13.86,129746.0
2019-05-10 12:00:00,13.87,13.87,13.85,13.86,64147.0,13.87,13.87,13.85,13.86,64147.0
2019-05-10 12:10:00,13.85,13.86,13.84,13.85,54334.0,13.85,13.86,13.84,13.85,54334.0
2019-05-10 12:20:00,13.85,13.86,13.84,13.86,41097.0,13.85,13.86,13.84,13.86,41097.0
2019-05-10 12:30:00,13.86,13.86,13.85,13.86,8511.0,13.86,13.86,13.85,13.86,8511.0
2019-05-10 12:40:00,13.85,13.86,13.85,13.86,30913.0,13.85,13.86,13.85,13.86,30913.0
2019-05-10 12:50:00,13.86,13.86,13.85,13.86,23253.0,13.86,13.86,13.85,13.86,23253.0
2019-05-10 13:00:00,13.87,13.87,13.86,13.87,29358.0,13.87,13.87,13.86,13.87,29358.0
2019-05-10 13:10:00,13.86,13.87,13.85,13.85,72408.0,13.86,13.87,13.85,13.85,72408.0
2019-05-10 13:20:00,13.86,13.86,13.84,13.85,89613.0,13.86,13.86,13.84,13.85,89613.0
2019-05-10 13:30:00,13.86,13.87,13.85,13.87,155423.0,13.86,13.87,13.85,13.87,155423.0
2019-05-10 13:40:00,13.87,13.87,13.86,13.87,65517.0,13.87,13.87,13.86,13.87,65517.0
2019-05-10 13:50:00,13.86,13.86,13.85,13.86,41510.0,13.86,13.86,13.85,13.86,41510.0
2019-05-10 14:00:00,13.85,13.86,13.85,13.86,19263.0,13.85,13.86,13.85,13.86,19263.0
2019-05-10 14:10:00,13.86,13.86,13.85,13.86,175155.0,13.86,13.86,13.85,13.86,175155.0
2019-05-10 14:20:00,13.85,13.86,13.85,13.85,72080.0,13.85,13.86,13.85,13.85,72080.0
2019-05-10 14:30:00,13.86,13.86,13.85,13.85,38991.0,13.86,13.86,13.85,13.85,38991.0
2019-05-10 14:40:00,13.85,13.86,13.84,13.84,56162.0,13.85,13.86,13.84,13.84,56162.0
2019-05-10 14:50:00,13.85,13.85,13.84,13.85,5273.0,13.85,13.85,13.84,13.85,5273.0
2019-05-10 15:00:00,13.85,13.85,13.84,13.85,33407.0,13.85,13.85,13.84,13.85,33407.0
2019-05-10 15:10:00,13.84,13.85,13.83,13.83,29094.0,13.84,13.85,13.83,13.83,29094.0
2019-05-10 15:20:00,13.84,13.85,13.84,13.85,139782.0,13.84,13.85,13.84,13.85,139782.0
2019-05-10 15:30:00,13.85,13.85,13.84,13.85,21613.0,13.85,13.85,13.84,13.85,21613.0
2019-05-10 15:40:00,13.84,13.85,13.84,13.85,12413.0,13.84,13.85,13.84,13.85,12413.0
2019-05-10 15:50:00,13.85,13.85,13.84,13.85,114767.0,13.85,13.85,13.84,13.85,114767.0
2019-05-13 09:30:00,13.86,13.87,13.84,13.85,412577.0,13.86,13.87,13.84,13.85,412577.0
2019-05-13 09:40:00,13.85,13.86,13.84,13.85,181416.0,13.85,13.86,13.84,13.85,181416.0
2019-05-13 09:50:00,13.85,13.86,13.82,13.82,167304.0,13.85,13.86,13.82,13.82,167304.0
2019-05-13 10:00:00,13.82,13.83,13.8,13.82,279572.0,13.82,13.83,13.8,13.82,279572.0
2019-05-13 10:10:00,13.82,13.84,13.82,13.82,107570.0,13.82,13.84,13.82,13.82,107570.0
2019-05-13 10:20:00,13.83,13.85,13.83,13.84,301901.0,13.83,13.85,13.83,13.84,301901.0
2019-05-13 10:30:00,13.84,13.86,13.82,13.84,265440.0,13.84,13.86,13.82,13.84,265440.0
2019-05-13 10:40:00,13.84,13.85,13.83,13.84,80737.0,13.84,13.85,13.83,13.84,80737.0
2019-05-13 10:50:00,13.84,13.84,13.82,13.82,81826.0,13.84,13.84,13.82,13.82,81826.0
2019-05-13 11:00:00,13.83,13.83,13.82,13.83,31141.0,13.83,13.83,13.82,13.83,31141.0
2019-05-13 11:10:00,13.83,13.84,13.82,13.83,80528.0,13.83,13.84,13.82,13.83,80528.0
2019-05-13 11:20:00,13.83,13.85,13.82,13.84,162638.0,13.83,13.85,13.82,13.84,162638.0
2019-05-13 11:30:00,13.84,13.85,13.83,13.83,156574.0,13.84,13.85,13.83,13.83,156574.0
2019-05-13 11:40:00,13.83,13.84,13.83,13.84,31430.0,13.83,13.84,13.83,13.84,31430.0
2019-05-13 11:50:00,13.84,13.84,13.83,13.84,122838.0,13.84,13.84,13.83,13.84,122838.0
2019-05-13 12:00:00,13.83,13.84,13.83,13.83,222012.0,13.83,13.84,13.83,13.83,222012.0
2019-05-13 12:10:00,13.84,13.86,13.83,13.85,383361.0,13.84,13.86,13.83,13.85,383361.0
2019-05-13 12:20:00,13.85,13.86,13.84,13.84,121093.0,13.85,13.86,13.84,13.84,121093.0
2019-05-13 12:30:00,13.84,13.85,13.84,13.84,247991.0,13.84,13.85,13.84,13.84,247991.0
2019-05-13 12:40:00,13.84,13.85,13.84,13.85,337523.0,13.84,13.85,13.84,13.85,337523.0
2019-05-13 12:50:00,13.85,13.85,13.84,13.85,94070.0,13.85,13.85,13.84,13.85,94070.0
2019-05-13 13:00:00,13.84,13.85,13.82,13.82,90144.0,13.84,13.85,13.82,13.82,90144.0
2019-05-13 13:10:00,13.83,13.84,13.82,13.83,61467.0,13.83,13.84,13.82,13.83,61467.0
2019-05-13 13:20:00,13.84,13.85,13.83,13.84,203520.0,13.84,13.85,13.83,13.84,203520.0
2019-05-13 13:30:00,13.84,13.85,13.83,13.84,82310.0,13.84,13.85,13.83,13.84,82310.0
2019-05-13 13:40:00,13.84,13.85,13.83,13.84,74287.0,13.84,13.85,13.83,13.84,74287.0
2019-05-13 13:50:00,13.84,13.84,13.83,13.84,9185.0,13.84,13.84,13.83,13.84,9185.0
2019-05-13 14:00:00,13.83,13.84,13.83,13.84,36504.0,13.83,13.84,13.83,13.84,36504.0
2019-05-13 14:10:00,13.83,13.84,13.83,13.84,75181.0,13.83,13.84,13.83,13.84,75181.0
2019-05-13 14:20:00,13.84,13.85,13.83,13.84,135236.0,13.84,13.85,13.83,13.84,135236.0
2019-05-13 14:30:00,13.85,13.85,13.84,13.85,68512.0,13.85,13.85,13.84,13.85,68512.0
2019-05-13 14:40:00,13.85,13.86,13.84,13.85,54067.0,13.85,13.86,13.84,13.85,54067.0
2019-05-13 14:50:00,13.85,13.86,13.85,13.85,39685.0,13.85,13.86,13.85,13.85,39685.0
2019-05-13 15:00:00,13.85,13.86,13.85,13.85,21939.0,13.85,13.86,13.85,13.85,21939.0
2019-05-13 15:10:00,13.86,13.86,13.84,13.84,96784.0,13.86,13.86,13.84,13.84,96784.0
2019-05-13 15:20:00,13.84,13.85,13.84,13.85,61975.0,13.84,13.85,13.84,13.85,61975.0
2019-05-13 15:30:00,13.84,13.85,13.84,13.84,32572.0,13.84,13.85,13.84,13.84,32572.0
2019-05-13 15:40:00,13.84,13.85,13.84,13.84,207560.0,13.84,13.85,13.84,13.84,207560.0
2019-05-13 15:50:00,13.84,13.85,13.84,13.84,315872.0,13.84,13.85,13.84,13.84,315872.0
2019-05-14 09:30:00,13.87,13.92,13.87,13.92,423543.0,13.87,13.92,13.87,13.92,423543.0
2019-05-14 09:40:00,13.92,13.92,13.89,13.89,567775.0,13.92,13.92,13.89,13.89,567775.0
2019-05-14 09:50:00,13.89,13.89,13.88,13.88,433513.0,13.89,13.89,13.88,13.88,433513.0
2019-05-14 10:00:00,13.88,13.89,13.86,13.87,355867.0,13.88,13.89,13.86,13.87,355867.0
2019-05-14 10:10:00,13.87,13.88,13.82,13.83,503883.0,13.87,13.88,13.82,13.83,503883.0
2019-05-14 10:20:00,13.83,13.87,13.83,13.85,480935.0,13.83,13.87,13.83,13.85,480935.0
2019-05-14 10:30:00,13.85,13.86,13.83,13.85,552147.0,13.85,13.86,13.83,13.85,552147.0
2019-05-14 10:40:00,13.85,13.86,13.84,13.85,339950.0,13.85,13.86,13.84,13.85,339950.0
2019-05-14 10:50:00,13.86,13.87,13.85,13.86,197531.0,13.86,13.87,13.85,13.86,197531.0
2019-05-14 11:00:00,13.86,13.88,13.86,13.88,80671.0,13.86,13.88,13.86,13.88,80671.0
2019-05-14 11:10:00,13.88,13.88,13.87,13.88,35689.0,13.88,13.88,13.87,13.88,35689.0
2019-05-14 11:20:00,13.88,13.88,13.87,13.87,37174.0,13.88,13.88,13.87,13.87,37174.0
2019-05-14 11:30:00,13.87,13.87,13.85,13.86,236578.0,13.87,13.87,13.85,13.86,236578.0
2019-05-14 11:40:00,13.86,13.87,13.85,13.86,90967.0,13.86,13.87,13.85,13.86,90967.0
2019-05-14 11:50:00,13.86,13.87,13.85,13.85,249199.0,13.86,13.87,13.85,13.85,249199.0
2019-05-14 12:00:00,13.85,13.86,13.85,13.85,359652.0,13.85,13.86,13.85,13.85,359652.0
2019-05-14 12:10:00,13.85,13.86,13.85,13.85,202246.0,13.85,13.86,13.85,13.85,202246.0
2019-05-14 12:20:00,13.85,13.86,13.84,13.86,306256.0,13.85,13.86,13.84,13.86,306256.0
2019-05-14 12:30:00,13.86,13.86,13.85,13.86,44753.0,13.86,13.86,13.85,13.86,44753.0
2019-05-14 12:40:00,13.86,13.87,13.85,13.87,23579.0,13.86,13.87,13.85,13.87,23579.0
2019-05-14 12:50:00,13.87,13.88,13.87,13.87,85135.0,13.87,13.88,13.87,13.87,85135.0
2019-05-14 13:00:00,13.87,13.88,13.87,13.87,89090.0,13.87,13.88,13.87,13.87,89090.0
2019-05-14 13:10:00,13.87,13.88,13.87,13.87,21075.0,13.87,13.88,13.87,13.87,21075.0
2019-05-14 13:20:00,13.87,13.88,13.86,13.86,194974.0,13.87,13.88,13.86,13.86,194974.0
2019-05-14 13:30:00,13.87,13.87,13.85,13.86,116250.0,13.87,13.87,13.85,13.86,116250.0
2019-05-14 13:40:00,13.85,13.86,13.85,13.85,19540.0,13.85,13.86,13.85,13.85,19540.0
2019-05-14 13:50:00,13.85,13.86,13.84,13.85,59555.0,13.85,13.86,13.84,13.85,59555.0
2019-05-14 14:00:00,13.84,13.85,13.84,13.85,80986.0,13.84,13.85,13.84,13.85,80986.0
2019-05-14 14:10:00,13.84,13.85,13.84,13.85,30102.0,13.84,13.85,13.84,13.85,30102.0
2019-05-14 14:20:00,13.85,13.86,13.84,13.85,26867.0,13.85,13.86,13.84,13.85,26867.0
2019-05-14 14:30:00,13.86,13.86,13.85,13.85,18064.0,13.86,13.86,13.85,13.85,18064.0
2019-05-14 14:40:00,13.85,13.86,13.84,13.85,50259.0,13.85,13.86,13.84,13.85,50259.0
2019-05-14 14:50:00,13.84,13.85,13.84,13.84,18350.0,13.84,13.85,13.84,13.84,18350.0
2019-05-14 15:00:00,13.85,13.85,13.84,13.85,17816.0,13.85,13.85,13.84,13.85,17816.0
2019-05-14 15:10:00,13.85,13.85,13.84,13.84,19120.0,13.85,13.85,13.84,13.84,19120.0
2019-05-14 15:20:00,13.84,13.85,13.84,13.84,58565.0,13.84,13.85,13.84,13.84,58565.0
2019-05-14 15:30:00,13.85,13.86,13.84,13.85,278375.0,13.85,13.86,13.84,13.85,278375.0
2019-05-14 15:40:00,13.86,13.86,13.85,13.86,37654.0,13.86,13.86,13.85,13.86,37654.0
2019-05-14 15:50:00,13.86,13.87,13.85,13.86,235464.0,13.86,13.87,13.85,13.86,235464.0
2019-05-15 09:30:00,13.88,13.89,13.86,13.88,261930.0,13.88,13.89,13.86,13.88,261930.0
2019-05-15 09:40:00,13.89,13.89,13.87,13.88,114357.0,13.89,13.89,13.87,13.88,114357.0
2019-05-15 09:50:00,13.88,13.89,13.87,13.87,136817.0,13.88,13.89,13.87,13.87,136817.0
2019-05-15 10:00:00,13.87,13.88,13.86,13.87,174815.0,13.87,13.88,13.86,13.87,174815.0
2019-05-15 10:10:00,13.86,13.89,13.84,13.88,385893.0,13.86,13.89,13.84,13.88,385893.0
2019-05-15 10:20:00,13.88,13.89,13.86,13.87,155386.0,13.88,13.89,13.86,13.87,155386.0
2019-05-15 10:30:00,13.88,13.88,13.86,13.87,302433.0,13.88,13.88,13.86,13.87,302433.0
2019-05-15 10:40:00,13.87,13.87,13.85,13.87,157284.0,13.87,13.87,13.85,13.87,157284.0
2019-05-15 10:50:00,13.87,13.87,13.84,13.84,539642.0,13.87,13.87,13.84,13.84,539642.0
2019-05-15 11:00:00,13.85,13.85,13.84,13.84,535409.0,13.85,13.85,13.84,13.84,535409.0
2019-05-15 11:10:00,13.84,13.85,13.83,13.84,829588.0,13.84,13.85,13.83,13.84,829588.0
2019-05-15 11:20:00,13.83,13.85,13.83,13.85,283394.0,13.83,13.85,13.83,13.85,283394.0
2019-05-15 11:30:00,13.85,13.87,13.84,13.87,165405.0,13.85,13.87,13.84,13.87,165405.0
2019-05-15 11:40:00,13.86,13.87,13.86,13.86,21263.0,13.86,13.87,13.86,13.86,21263.0
2019-05-15 11:50:00,13.86,13.87,13.85,13.87,190006.0,13.86,13.87,13.85,13.87,190006.0
2019-05-15 12:00:00,13.87,13.87,13.86,13.87,64614.0,13.87,13.87,13.86,13.87,64614.0
2019-05-15 12:10:00,13.86,13.88,13.86,13.88,45991.0,13.86,13.88,13.86,13.88,45991.0
2019-05-15 12:20:00,13.88,13.88,13.87,13.88,27736.0,13.88,13.88,13.87,13.88,27736.0
2019-05-15 12:30:00,13.88,13.88,13.87,13.87,10713.0,13.88,13.88,13.87,13.87,10713.0
2019-05-15 12:40:00,13.88,13.88,13.87,13.88,9409.0,13.88,13.88,13.87,13.88,9409.0
2019-05-15 12:50:00,13.87,13.88,13.87,13.88,45865.0,13.87,13.88,13.87,13.88,45865.0
2019-05-15 13:00:00,13.88,13.89,13.88,13.88,29683.0,13.88,13.89,13.88,13.88,29683.0
2019-05-15 13:10:00,13.89,13.89,13.87,13.88,66621.0,13.89,13.89,13.87,13.88,66621.0
2019-05-15 13:20:00,13.88,13.88,13.86,13.87,119306.0,13.88,13.88,13.86,13.87,119306.0
2019-05-15 13:30:00,13.87,13.87,13.86,13.87,5645.0,13.87,13.87,13.86,13.87,5645.0
2019-05-15 13:40:00,13.87,13.87,13.86,13.86,23263.0,13.87,13.87,13.86,13.86,23263.0
2019-05-15 13:50:00,13.87,13.87,13.86,13.87,12245.0,13.87,13.87,13.86,13.87,12245.0
2019-05-15 14:00:00,13.87,13.87,13.86,13.87,8730.0,13.87,13.87,13.86,13.87,8730.0
2019-05-15 14:10:00,13.87,13.87,13.86,13.87,14924.0,13.87,13.87,13.86,13.87,14924.0
2019-05-15 14:20:00,13.87,13.87,13.86,13.86,13280.0,13.87,13.87,13.86,13.86,13280.0
2019-05-15 14:30:00,13.86,13.87,13.85,13.86,34625.0,13.86,13.87,13.85,13.86,34625.0
2019-05-15 14:40:00,13.86,13.86,13.85,13.86,11192.0,13.86,13.86,13.85,13.86,11192.0
2019-05-15 14:50:00,13.86,13.86,13.85,13.86,15785.0,13.86,13.86,13.85,13.86,15785.0
2019-05-15 15:00:00,13.86,13.86,13.85,13.86,24428.0,13.86,13.86,13.85,13.86,24428.0
2019-05-15 15:10:00,13.86,13.86,13.85,13.86,9505.0,13.86,13.86,13.85,13.86,9505.0
2019-05-15 15:20:00,13.86,13.86,13.85,13.86,17137.0,13.86,13.86,13.85,13.86,17137.0
2019-05-15 15:30:00,13.86,13.86,13.85,13.86,18915.0,13.86,13.86,13.85,13.86,18915.0
2019-05-15 15:40:00,13.86,13.86,13.85,13.86,38523.0,13.86,13.86,13.85,13.86,38523.0
2019-05-15 15:50:00,13.86,13.86,13.85,13.85,251052.0,13.86,13.86,13.85,13.85,251052.0
2019-05-16 09:30:00,13.81,13.82,13.78,13.79,518977.0,13.81,13.82,13.78,13.79,518977.0
2019-05-16 09:40:00,13.79,13.8,13.77,13.78,291944.0,13.79,13.8,13.77,13.78,291944.0
2019-05-16 09:50:00,13.78,13.79,13.77,13.78,205090.0,13.78,13.79,13.77,13.78,205090.0
2019-05-16 10:00:00,13.78,13.79,13.75,13.77,389941.0,13.78,13.79,13.75,13.77,389941.0
2019-05-16 10:10:00,13.76,13.77,13.73,13.74,457635.0,13.76,13.77,13.73,13.74,457635.0
2019-05-16 10:20:00,13.73,13.75,13.73,13.74,409188.0,13.73,13.75,13.73,13.74,409188.0
2019-05-16 10:30:00,13.73,13.75,13.73,13.75,413201.0,13.73,13.75,13.73,13.75,413201.0
2019-05-16 10:40:00,13.75,13.75,13.7,13.71,556750.0,13.75,13.75,13.7,13.71,556750.0
2019-05-16 10:50:00,13.71,13.72,13.69,13.71,211376.0,13.71,13.72,13.69,13.71,211376.0
2019-05-16 11:00:00,13.71,13.72,13.7,13.71,144123.0,13.71,13.72,13.7,13.71,144123.0
2019-05-16 11:10:00,13.7,13.71,13.67,13.67,256137.0,13.7,13.71,13.67,13.67,256137.0
2019-05-16 11:20:00,13.68,13.68,13.66,13.67,321859.0,13.68,13.68,13.66,13.67,321859.0
2019-05-16 11:30:00,13.67,13.68,13.62,13.65,507309.0,13.67,13.68,13.62,13.65,507309.0
2019-05-16 11:40:00,13.65,13.66,13.62,13.64,263703.0,13.65,13.66,13.62,13.64,263703.0
2019-05-16 11:50:00,13.64,13.65,13.62,13.63,296345.0,13.64,13.65,13.62,13.63,296345.0
2019-05-16 12:00:00,13.63,13.65,13.62,13.63,273535.0,13.63,13.65,13.62,13.63,273535.0
2019-05-16 12:10:00,13.63,13.64,13.62,13.63,116445.0,13.63,13.64,13.62,13.63,116445.0
2019-05-16 12:20:00,13.63,13.64,13.62,13.63,71212.0,13.63,13.64,13.62,13.63,71212.0
2019-05-16 12:30:00,13.63,13.64,13.62,13.63,336536.0,13.63,13.64,13.62,13.63,336536.0
2019-05-16 12:40:00,13.63,13.64,13.62,13.63,102909.0,13.63,13.64,13.62,13.63,102909.0
2019-05-16 12:50:00,13.63,13.64,13.62,13.63,269319.0,13.63,13.64,13.62,13.63,269319.0
2019-05-16 13:00:00,13.62,13.63,13.61,13.63,571010.0,13.62,13.63,13.61,13.63,571010.0
2019-05-16 13:10:00,13.63,13.64,13.62,13.62,170978.0,13.63,13.64,13.62,13.62,170978.0
2019-05-16 13:20:00,13.62,13.64,13.61,13.63,196764.0,13.62,13.64,13.61,13.63,196764.0
2019-05-16 13:30:00,13.63,13.64,13.62,13.63,30559.0,13.63,13.64,13.62,13.63,30559.0
2019-05-16 13:40:00,13.62,13.63,13.62,13.62,27049.0,13.62,13.63,13.62,13.62,27049.0
2019-05-16 13:50:00,13.63,13.63,13.62,13.63,19286.0,13.63,13.63,13.62,13.63,19286.0
2019-05-16 14:00:00,13.62,13.63,13.61,13.62,96673.0,13.62,13.63,13.61,13.62,96673.0
2019-05-16 14:10:00,13.62,13.62,13.6,13.61,178538.0,13.62,13.62,13.6,13.61,178538.0
2019-05-16 14:20:00,13.61,13.62,13.6,13.61,72205.0,13.61,13.62,13.6,13.61,72205.0
2019-05-16 14:30:00,13.61,13.62,13.61,13.62,50160.0,13.61,13.62,13.61,13.62,50160.0
2019-05-16 14:40:00,13.62,13.62,13.61,13.61,42897.0,13.62,13.62,13.61,13.61,42897.0
2019-05-16 14:50:00,13.61,13.62,13.61,13.61,24072.0,13.61,13.62,13.61,13.61,24072.0
2019-05-16 15:00:00,13.62,13.62,13.61,13.62,51453.0,13.62,13.62,13.61,13.62,51453.0
2019-05-16 15:10:00,13.62,13.63,13.61,13.63,176972.0,13.62,13.63,13.61,13.63,176972.0
2019-05-16 15:20:00,13.63,13.63,13.62,13.63,94390.0,13.63,13.63,13.62,13.63,94390.0
2019-05-16 15:30:00,13.63,13.65,13.62,13.64,606601.0,13.63,13.65,13.62,13.64,606601.0
2019-05-16 15:40:00,13.64,13.65,13.64,13.65,360472.0,13.64,13.65,13.64,13.65,360472.0
2019-05-16 15:50:00,13.65,13.65,13.64,13.65,696580.0,13.65,13.65,13.64,13.65,696580.0
2019-05-17 09:30:00,13.53,13.54,13.52,13.53,385405.0,13.53,13.54,13.52,13.53,385405.0
2019-05-17 09:40:00,13.53,13.53,13.52,13.53,107526.0,13.53,13.53,13.52,13.53,107526.0
2019-05-17 09:50:00,13.53,13.54,13.52,13.53,161453.0,13.53,13.54,13.52,13.53,161453.0
2019-05-17 10:00:00,13.52,13.53,13.51,13.51,129747.0,13.52,13.53,13.51,13.51,129747.0
2019-05-17 10:10:00,13.52,13.52,13.5,13.5,204114.0,13.52,13.52,13.5,13.5,204114.0
2019-05-17 10:20:00,13.5,13.53,13.49,13.52,839238.0,13.5,13.53,13.49,13.52,839238.0
2019-05-17 10:30:00,13.52,13.54,13.51,13.52,201390.0,13.52,13.54,13.51,13.52,201390.0
2019-05-17 10:40:00,13.52,13.52,13.5,13.51,125054.0,13.52,13.52,13.5,13.51,125054.0
2019-05-17 10:50:00,13.5,13.51,13.49,13.51,301377.0,13.5,13.51,13.49,13.51,301377.0
2019-05-17 11:00:00,13.51,13.52,13.5,13.52,110290.0,13.51,13.52,13.5,13.52,110290.0
2019-05-17 11:10:00,13.52,13.52,13.5,13.52,119859.0,13.52,13.52,13.5,13.52,119859.0
2019-05-17 11:20:00,13.51,13.52,13.5,13.51,50738.0,13.51,13.52,13.5,13.51,50738.0
2019-05-17 11:30:00,13.51,13.51,13.49,13.5,58720.0,13.51,13.51,13.49,13.5,58720.0
2019-05-17 11:40:00,13.5,13.53,13.49,13.53,138364.0,13.5,13.53,13.49,13.53,138364.0
2019-05-17 11:50:00,13.53,13.53,13.52,13.53,41191.0,13.53,13.53,13.52,13.53,41191.0
2019-05-17 12:00:00,13.53,13.53,13.51,13.52,158247.0,13.53,13.53,13.51,13.52,158247.0
2019-05-17 12:10:00,13.52,13.52,13.5,13.51,157142.0,13.52,13.52,13.5,13.51,157142.0
2019-05-17 12:20:00,13.51,13.51,13.5,13.51,45388.0,13.51,13.51,13.5,13.51,45388.0
2019-05-17 12:30:00,13.5,13.51,13.5,13.51,146157.0,13.5,13.51,13.5,13.51,146157.0
2019-05-17 12:40:00,13.51,13.51,13.5,13.5,60389.0,13.51,13.51,13.5,13.5,60389.0
2019-05-17 12:50:00,13.51,13.51,13.49,13.5,163667.0,13.51,13.51,13.49,13.5,163667.0
2019-05-17 13:00:00,13.51,13.51,13.5,13.51,68316.0,13.51,13.51,13.5,13.51,68316.0
2019-05-17 13:10:00,13.5,13.51,13.49,13.5,97385.0,13.5,13.51,13.49,13.5,97385.0
2019-05-17 13:20:00,13.5,13.5,13.49,13.5,120899.0,13.5,13.5,13.49,13.5,120899.0
2019-05-17 13:30:00,13.5,13.51,13.49,13.51,64490.0,13.5,13.51,13.49,13.51,64490.0
2019-05-17 13:40:00,13.5,13.51,13.5,13.5,30368.0,13.5,13.51,13.5,13.5,30368.0
2019-05-17 13:50:00,13.51,13.51,13.5,13.51,37099.0,13.51,13.51,13.5,13.51,37099.0
2019-05-17 14:00:00,13.5,13.51,13.49,13.5,386577.0,13.5,13.51,13.49,13.5,386577.0
2019-05-17 14:10:00,13.5,13.5,13.49,13.5,37970.0,13.5,13.5,13.49,13.5,37970.0
2019-05-17 14:20:00,13.5,13.5,13.49,13.5,38304.0,13.5,13.5,13.49,13.5,38304.0
2019-05-17 14:30:00,13.5,13.5,13.49,13.5,41673.0,13.5,13.5,13.49,13.5,41673.0
2019-05-17 14:40:00,13.5,13.5,13.49,13.49,19126.0,13.5,13.5,13.49,13.49,19126.0
2019-05-17 14:50:00,13.49,13.5,13.49,13.5,52377.0,13.49,13.5,13.49,13.5,52377.0
2019-05-17 15:00:00,13.49,13.5,13.49,13.5,210358.0,13.49,13.5,13.49,13.5,210358.0
2019-05-17 15:10:00,13.5,13.5,13.49,13.5,80794.0,13.5,13.5,13.49,13.5,80794.0
2019-05-17 15:20:00,13.5,13.5,13.49,13.5,128557.0,13.5,13.5,13.49,13.5,128557.0
2019-05-17 15:30:00,13.5,13.5,13.49,13.49,89365.0,13.5,13.5,13.49,13.49,89365.0
2019-05-17 15:40:00,13.5,13.51,13.49,13.51,174298.0,13.5,13.51,13.49,13.51,174298.0
2019-05-17 15:50:00,13.5,13.52,13.5,13.52,549861.0,13.5,13.52,13.5,13.52,549861.0
2019-05-20 09:30:00,13.52,13.53,13.5,13.53,259675.0,13.52,13.53,13.5,13.53,259675.0
2019-05-20 09:40:00,13.52,13.53,13.5,13.51,302375.0,13.52,13.53,13.5,13.51,302375.0
2019-05-20 09:50:00,13.51,13.52,13.5,13.52,38470.0,13.51,13.52,13.5,13.52,38470.0
2019-05-20 10:00:00,13.52,13.53,13.52,13.52,66654.0,13.52,13.53,13.52,13.52,66654.0
2019-05-20 10:10:00,13.53,13.53,13.52,13.53,33206.0,13.53,13.53,13.52,13.53,33206.0
2019-05-20 10:20:00,13.53,13.54,13.52,13.54,147857.0,13.53,13.54,13.52,13.54,147857.0
2019-05-20 10:30:00,13.53,13.55,13.53,13.54,61683.0,13.53,13.55,13.53,13.54,61683.0
2019-05-20 10:40:00,13.54,13.55,13.54,13.54,124107.0,13.54,13.55,13.54,13.54,124107.0
2019-05-20 10:50:00,13.54,13.55,13.54,13.54,191213.0,13.54,13.55,13.54,13.54,191213.0
2019-05-20 11:00:00,13.54,13.56,13.54,13.56,226443.0,13.54,13.56,13.54,13.56,226443.0
2019-05-20 11:10:00,13.56,13.56,13.55,13.55,97417.0,13.56,13.56,13.55,13.55,97417.0
2019-05-20 11:20:00,13.55,13.55,13.54,13.54,65454.0,13.55,13.55,13.54,13.54,65454.0
2019-05-20 11:30:00,13.54,13.55,13.54,13.54,26254.0,13.54,13.55,13.54,13.54,26254.0
2019-05-20 11:40:00,13.55,13.55,13.54,13.54,80110.0,13.55,13.55,13.54,13.54,80110.0
2019-05-20 11:50:00,13.54,13.55,13.53,13.54,108161.0,13.54,13.55,13.53,13.54,108161.0
2019-05-20 12:00:00,13.53,13.54,13.53,13.53,26962.0,13.53,13.54,13.53,13.53,26962.0
2019-05-20 12:10:00,13.53,13.54,13.52,13.53,129838.0,13.53,13.54,13.52,13.53,129838.0
2019-05-20 12:20:00,13.53,13.54,13.52,13.53,303817.0,13.53,13.54,13.52,13.53,303817.0
2019-05-20 12:30:00,13.54,13.54,13.53,13.54,83648.0,13.54,13.54,13.53,13.54,83648.0
2019-05-20 12:40:00,13.53,13.54,13.53,13.53,115585.0,13.53,13.54,13.53,13.53,115585.0
2019-05-20 12:50:00,13.53,13.54,13.52,13.53,65712.0,13.53,13.54,13.52,13.53,65712.0
2019-05-20 13:00:00,13.53,13.54,13.52,13.54,145684.0,13.53,13.54,13.52,13.54,145684.0
2019-05-20 13:10:00,13.54,13.54,13.53,13.54,14723.0,13.54,13.54,13.53,13.54,14723.0
2019-05-20 13:20:00,13.54,13.56,13.53,13.55,189126.0,13.54,13.56,13.53,13.55,189126.0
2019-05-20 13:30:00,13.55,13.55,13.54,13.54,57746.0,13.55,13.55,13.54,13.54,57746.0
2019-05-20 13:40:00,13.55,13.55,13.54,13.54,16254.0,13.55,13.55,13.54,13.54,16254.0
2019-05-20 13:50:00,13.55,13.55,13.54,13.54,51437.0,13.55,13.55,13.54,13.54,51437.0
2019-05-20 14:00:00,13.54,13.55,13.54,13.55,93978.0,13.54,13.55,13.54,13.55,93978.0
2019-05-20 14:10:00,13.55,13.56,13.55,13.55,26109.0,13.55,13.56,13.55,13.55,26109.0
2019-05-20 14:20:00,13.55,13.56,13.55,13.56,32857.0,13.55,13.56,13.55,13.56,32857.0
2019-05-20 14:30:00,13.56,13.56,13.55,13.56,71778.0,13.56,13.56,13.55,13.56,71778.0
2019-05-20 14:40:00,13.56,13.56,13.55,13.56,27270.0,13.56,13.56,13.55,13.56,27270.0
2019-05-20 14:50:00,13.56,13.56,13.55,13.56,24893.0,13.56,13.56,13.55,13.56,24893.0
2019-05-20 15:00:00,13.56,13.56,13.55,13.56,32700.0,13.56,13.56,13.55,13.56,32700.0
2019-05-20 15:10:00,13.56,13.57,13.55,13.55,190284.0,13.56,13.57,13.55,13.55,190284.0
2019-05-20 15:20:00,13.56,13.56,13.55,13.56,80283.0,13.56,13.56,13.55,13.56,80283.0
2019-05-20 15:30:00,13.56,13.57,13.56,13.57,44136.0,13.56,13.57,13.56,13.57,44136.0
2019-05-20 15:40:00,13.57,13.57,13.55,13.56,184660.0,13.57,13.57,13.55,13.56,184660.0
2019-05-20 15:50:00,13.56,13.56,13.55,13.56,337250.0,13.56,13.56,13.55,13.56,337250.0
2019-05-21 09:30:00,13.51,13.52,13.47,13.48,604663.0,13.51,13.52,13.47,13.48,604663.0
2019-05-21 09:40:00,13.47,13.5,13.47,13.49,289785.0,13.47,13.5,13.47,13.49,289785.0
2019-05-21 09:50:00,13.49,13.5,13.48,13.5,168593.0,13.49,13.5,13.48,13.5,168593.0
2019-05-21 10:00:00,13.5,13.51,13.49,13.49,223513.0,13.5,13.51,13.49,13.49,223513.0
2019-05-21 10:10:00,13.5,13.51,13.49,13.51,51299.0,13.5,13.51,13.49,13.51,51299.0
2019-05-21 10:20:00,13.51,13.51,13.49,13.51,156133.0,13.51,13.51,13.49,13.51,156133.0
2019-05-21 10:30:00,13.52,13.54,13.51,13.53,103536.0,13.52,13.54,13.51,13.53,103536.0
2019-05-21 10:40:00,13.53,13.54,13.52,13.53,125860.0,13.53,13.54,13.52,13.53,125860.0
2019-05-21 10:50:00,13.54,13.56,13.53,13.55,149699.0,13.54,13.56,13.53,13.55,149699.0
2019-05-21 11:00:00,13.55,13.55,13.53,13.54,199446.0,13.55,13.55,13.53,13.54,199446.0
2019-05-21 11:10:00,13.55,13.55,13.53,13.54,234955.0,13.55,13.55,13.53,13.54,234955.0
2019-05-21 11:20:00,13.54,13.54,13.53,13.53,7161.0,13.54,13.54,13.53,13.53,7161.0
2019-05-21 11:30:00,13.54,13.54,13.52,13.53,55625.0,13.54,13.54,13.52,13.53,55625.0
2019-05-21 11:40:00,13.53,13.54,13.52,13.54,76994.0,13.53,13.54,13.52,13.54,76994.0
2019-05-21 11:50:00,13.54,13.54,13.52,13.53,43219.0,13.54,13.54,13.52,13.53,43219.0
2019-05-21 12:00:00,13.53,13.53,13.52,13.53,57675.0,13.53,13.53,13.52,13.53,57675.0
2019-05-21 12:10:00,13.53,13.53,13.52,13.53,7300.0,13.53,13.53,13.52,13.53,7300.0
2019-05-21 12:20:00,13.53,13.54,13.52,13.54,57129.0,13.53,13.54,13.52,13.54,57129.0
2019-05-21 12:30:00,13.53,13.54,13.53,13.54,14901.0,13.53,13.54,13.53,13.54,14901.0
2019-05-21 12:40:00,13.54,13.55,13.53,13.54,36180.0,13.54,13.55,13.53,13.54,36180.0
2019-05-21 12:50:00,13.54,13.55,13.52,13.52,62426.0,13.54,13.55,13.52,13.52,62426.0
2019-05-21 13:00:00,13.53,13.53,13.51,13.52,54481.0,13.53,13.53,13.51,13.52,54481.0
2019-05-21 13:10:00,13.52,13.53,13.52,13.53,5260.0,13.52,13.53,13.52,13.53,5260.0
2019-05-21 13:20:00,13.53,13.53,13.51,13.53,85246.0,13.53,13.53,13.51,13.53,85246.0
2019-05-21 13:30:00,13.53,13.53,13.52,13.52,9458.0,13.53,13.53,13.52,13.52,9458.0
2019-05-21 13:40:00,13.52,13.53,13.52,13.53,22657.0,13.52,13.53,13.52,13.53,22657.0
2019-05-21 13:50:00,13.53,13.53,13.52,13.53,19614.0,13.53,13.53,13.52,13.53,19614.0
2019-05-21 14:00:00,13.52,13.53,13.52,13.53,24399.0,13.52,13.53,13.52,13.53,24399.0
2019-05-21 14:10:00,13.52,13.53,13.52,13.53,23977.0,13.52,13.53,13.52,13.53,23977.0
2019-05-21 14:20:00,13.53,13.53,13.52,13.52,80605.0,13.53,13.53,13.52,13.52,80605.0
2019-05-21 14:30:00,13.53,13.53,13.52,13.52,28618.0,13.53,13.53,13.52,13.52,28618.0
2019-05-21 14:40:00,13.53,13.54,13.52,13.53,76772.0,13.53,13.54,13.52,13.53,76772.0
2019-05-21 14:50:00,13.53,13.54,13.53,13.53,23167.0,13.53,13.54,13.53,13.53,23167.0
2019-05-21 15:00:00,13.54,13.54,13.53,13.54,16013.0,13.54,13.54,13.53,13.54,16013.0
2019-05-21 15:10:00,13.54,13.54,13.53,13.54,20723.0,13.54,13.54,13.53,13.54,20723.0
2019-05-21 15:20:00,13.54,13.54,13.53,13.54,41222.0,13.54,13.54,13.53,13.54,41222.0
2019-05-21 15:30:00,13.54,13.54,13.53,13.54,12238.0,13.54,13.54,13.53,13.54,12238.0
2019-05-21 15:40:00,13.53,13.54,13.53,13.54,37839.0,13.53,13.54,13.53,13.54,37839.0
2019-05-21 15:50:00,13.54,13.55,13.53,13.55,458548.0,13.54,13.55,13.53,13.55,458548.0
2019-05-22 09:30:00,13.55,13.55,13.53,13.55,330077.0,13.55,13.55,13.53,13.55,330077.0
2019-05-22 09:40:00,13.54,13.55,13.53,13.53,599634.0,13.54,13.55,13.53,13.53,599634.0
2019-05-22 09:50:00,13.54,13.55,13.53,13.54,188801.0,13.54,13.55,13.53,13.54,188801.0
2019-05-22 10:00:00,13.54,13.55,13.53,13.54,370149.0,13.54,13.55,13.53,13.54,370149.0
2019-05-22 10:10:00,13.54,13.54,13.52,13.54,286037.0,13.54,13.54,13.52,13.54,286037.0
2019-05-22 10:20:00,13.53,13.55,13.53,13.54,263210.0,13.53,13.55,13.53,13.54,263210.0
2019-05-22 10:30:00,13.54,13.55,13.53,13.55,232972.0,13.54,13.55,13.53,13.55,232972.0
2019-05-22 10:40:00,13.54,13.55,13.54,13.55,167874.0,13.54,13.55,13.54,13.55,167874.0
2019-05-22 10:50:00,13.55,13.56,13.54,13.55,62830.0,13.55,13.56,13.54,13.55,62830.0
2019-05-22 11:00:00,13.55,13.57,13.55,13.56,53787.0,13.55,13.57,13.55,13.56,53787.0
2019-05-22 11:10:00,13.57,13.57,13.55,13.56,148834.0,13.57,13.57,13.55,13.56,148834.0
2019-05-22 11:20:00,13.56,13.57,13.55,13.55,88013.0,13.56,13.57,13.55,13.55,88013.0
2019-05-22 11:30:00,13.55,13.56,13.55,13.56,49131.0,13.55,13.56,13.55,13.56,49131.0
2019-05-22 11:40:00,13.55,13.56,13.55,13.56,19888.0,13.55,13.56,13.55,13.56,19888.0
2019-05-22 11:50:00,13.56,13.57,13.55,13.57,116226.0,13.56,13.57,13.55,13.57,116226.0
2019-05-22 12:00:00,13.57,13.58,13.56,13.57,104463.0,13.57,13.58,13.56,13.57,104463.0
2019-05-22 12:10:00,13.57,13.58,13.56,13.57,83950.0,13.57,13.58,13.56,13.57,83950.0
2019-05-22 12:20:00,13.57,13.57,13.56,13.56,139601.0,13.57,13.57,13.56,13.56,139601.0
2019-05-22 12:30:00,13.57,13.57,13.55,13.56,64303.0,13.57,13.57,13.55,13.56,64303.0
2019-05-22 12:40:00,13.56,13.56,13.55,13.55,30568.0,13.56,13.56,13.55,13.55,30568.0
2019-05-22 12:50:00,13.55,13.56,13.55,13.56,20119.0,13.55,13.56,13.55,13.56,20119.0
2019-05-22 13:00:00,13.56,13.56,13.55,13.56,22330.0,13.56,13.56,13.55,13.56,22330.0
2019-05-22 13:10:00,13.56,13.57,13.55,13.57,36125.0,13.56,13.57,13.55,13.57,36125.0
2019-05-22 13:20:00,13.57,13.57,13.55,13.56,93661.0,13.57,13.57,13.55,13.56,93661.0
2019-05-22 13:30:00,13.56,13.56,13.55,13.56,12736.0,13.56,13.56,13.55,13.56,12736.0
2019-05-22 13:40:00,13.56,13.56,13.55,13.56,131177.0,13.56,13.56,13.55,13.56,131177.0
2019-05-22 13:50:00,13.56,13.56,13.54,13.55,69995.0,13.56,13.56,13.54,13.55,69995.0
2019-05-22 14:00:00,13.55,13.56,13.55,13.56,89884.0,13.55,13.56,13.55,13.56,89884.0
2019-05-22 14:10:00,13.56,13.56,13.54,13.54,87717.0,13.56,13.56,13.54,13.54,87717.0
2019-05-22 14:20:00,13.54,13.55,13.54,13.54,12617.0,13.54,13.55,13.54,13.54,12617.0
2019-05-22 14:30:00,13.54,13.55,13.54,13.54,14173.0,13.54,13.55,13.54,13.54,14173.0
2019-05-22 14:40:00,13.54,13.55,13.53,13.54,86534.0,13.54,13.55,13.53,13.54,86534.0
2019-05-22 14:50:00,13.54,13.54,13.53,13.53,54278.0,13.54,13.54,13.53,13.53,54278.0
2019-05-22 15:00:00,13.53,13.54,13.53,13.54,13037.0,13.53,13.54,13.53,13.54,13037.0
2019-05-22 15:10:00,13.54,13.54,13.53,13.54,20613.0,13.54,13.54,13.53,13.54,20613.0
2019-05-22 15:20:00,13.54,13.54,13.53,13.54,19617.0,13.54,13.54,13.53,13.54,19617.0
2019-05-22 15:30:00,13.53,13.54,13.53,13.54,26323.0,13.53,13.54,13.53,13.54,26323.0
2019-05-22 15:40:00,13.54,13.54,13.53,13.54,66930.0,13.54,13.54,13.53,13.54,66930.0
2019-05-22 15:50:00,13.54,13.54,13.53,13.53,152304.0,13.54,13.54,13.53,13.53,152304.0
2019-05-23 09:30:00,13.61,13.62,13.6,13.6,938451.0,13.61,13.62,13.6,13.6,938451.0
2019-05-23 09:40:00,13.61,13.66,13.6,13.63,404433.0,13.61,13.66,13.6,13.63,404433.0
2019-05-23 09:50:00,13.63,13.66,13.63,13.64,218155.0,13.63,13.66,13.63,13.64,218155.0
2019-05-23 10:00:00,13.63,13.66,13.63,13.65,184310.0,13.63,13.66,13.63,13.65,184310.0
2019-05-23 10:10:00,13.66,13.66,13.65,13.66,223412.0,13.66,13.66,13.65,13.66,223412.0
2019-05-23 10:20:00,13.65,13.67,13.64,13.65,625051.0,13.65,13.67,13.64,13.65,625051.0
2019-05-23 10:30:00,13.65,13.66,13.64,13.66,137919.0,13.65,13.66,13.64,13.66,137919.0
2019-05-23 10:40:00,13.66,13.67,13.65,13.65,193130.0,13.66,13.67,13.65,13.65,193130.0
2019-05-23 10:50:00,13.66,13.68,13.65,13.67,241660.0,13.66,13.68,13.65,13.67,241660.0
2019-05-23 11:00:00,13.67,13.72,13.67,13.71,231091.0,13.67,13.72,13.67,13.71,231091.0
2019-05-23 11:10:00,13.71,13.72,13.7,13.7,158261.0,13.71,13.72,13.7,13.7,158261.0
2019-05-23 11:20:00,13.71,13.71,13.7,13.7,41172.0,13.71,13.71,13.7,13.7,41172.0
2019-05-23 11:30:00,13.7,13.71,13.69,13.7,262371.0,13.7,13.71,13.69,13.7,262371.0
2019-05-23 11:40:00,13.69,13.71,13.69,13.71,60026.0,13.69,13.71,13.69,13.71,60026.0
2019-05-23 11:50:00,13.7,13.72,13.7,13.72,499275.0,13.7,13.72,13.7,13.72,499275.0
2019-05-23 12:00:00,13.72,13.72,13.7,13.7,83403.0,13.72,13.72,13.7,13.7,83403.0
2019-05-23 12:10:00,13.71,13.71,13.7,13.71,43390.0,13.71,13.71,13.7,13.71,43390.0
2019-05-23 12:20:00,13.71,13.72,13.7,13.71,130105.0,13.71,13.72,13.7,13.71,130105.0
2019-05-23 12:30:00,13.7,13.72,13.7,13.72,40274.0,13.7,13.72,13.7,13.72,40274.0
2019-05-23 12:40:00,13.71,13.72,13.7,13.7,65646.0,13.71,13.72,13.7,13.7,65646.0
2019-05-23 12:50:00,13.7,13.71,13.7,13.7,25475.0,13.7,13.71,13.7,13.7,25475.0
2019-05-23 13:00:00,13.7,13.71,13.69,13.69,79165.0,13.7,13.71,13.69,13.69,79165.0
2019-05-23 13:10:00,13.69,13.72,13.69,13.72,170090.0,13.69,13.72,13.69,13.72,170090.0
2019-05-23 13:20:00,13.72,13.72,13.7,13.7,56970.0,13.72,13.72,13.7,13.7,56970.0
2019-05-23 13:30:00,13.71,13.71,13.69,13.7,71147.0,13.71,13.71,13.69,13.7,71147.0
2019-05-23 13:40:00,13.7,13.7,13.69,13.69,48979.0,13.7,13.7,13.69,13.69,48979.0
2019-05-23 13:50:00,13.69,13.7,13.68,13.69,65973.0,13.69,13.7,13.68,13.69,65973.0
2019-05-23 14:00:00,13.68,13.69,13.68,13.69,55022.0,13.68,13.69,13.68,13.69,55022.0
2019-05-23 14:10:00,13.69,13.7,13.68,13.7,26004.0,13.69,13.7,13.68,13.7,26004.0
2019-05-23 14:20:00,13.7,13.7,13.69,13.69,25430.0,13.7,13.7,13.69,13.69,25430.0
2019-05-23 14:30:00,13.69,13.7,13.69,13.7,9635.0,13.69,13.7,13.69,13.7,9635.0
2019-05-23 14:40:00,13.69,13.7,13.68,13.68,92369.0,13.69,13.7,13.68,13.68,92369.0
2019-05-23 14:50:00,13.69,13.69,13.68,13.69,18076.0,13.69,13.69,13.68,13.69,18076.0
2019-05-23 15:00:00,13.69,13.69,13.68,13.69,22065.0,13.69,13.69,13.68,13.69,22065.0
2019-05-23 15:10:00,13.69,13.69,13.68,13.69,32490.0,13.69,13.69,13.68,13.69,32490.0
2019-05-23 15:20:00,13.69,13.69,13.67,13.68,95588.0,13.69,13.69,13.67,13.68,95588.0
2019-05-23 15:30:00,13.67,13.68,13.67,13.68,19471.0,13.67,13.68,13.67,13.68,19471.0
2019-05-23 15:40:00,13.68,13.68,13.67,13.67,71489.0,13.68,13.68,13.67,13.67,71489.0
2019-05-23 15:50:00,13.68,13.68,13.67,13.68,338445.0,13.68,13.68,13.67,13.68,338445.0
2019-05-24 09:30:00,13.66,13.66,13.62,13.64,286653.0,13.66,13.66,13.62,13.64,286653.0
2019-05-24 09:40:00,13.64,13.64,13.61,13.63,634305.0,13.64,13.64,13.61,13.63,634305.0
2019-05-24 09:50:00,13.62,13.64,13.62,13.63,110970.0,13.62,13.64,13.62,13.63,110970.0
2019-05-24 10:00:00,13.63,13.64,13.63,13.63,125079.0,13.63,13.64,13.63,13.63,125079.0
2019-05-24 10:10:00,13.63,13.65,13.63,13.65,50807.0,13.63,13.65,13.63,13.65,50807.0
2019-05-24 10:20:00,13.65,13.65,13.63,13.63,55650.0,13.65,13.65,13.63,13.63,55650.0
2019-05-24 10:30:00,13.64,13.65,13.63,13.63,73747.0,13.64,13.65,13.63,13.63,73747.0
2019-05-24 10:40:00,13.64,13.65,13.63,13.64,84178.0,13.64,13.65,13.63,13.64,84178.0
2019-05-24 10:50:00,13.65,13.65,13.64,13.65,6000.0,13.65,13.65,13.64,13.65,6000.0
2019-05-24 11:00:00,13.65,13.65,13.63,13.63,39546.0,13.65,13.65,13.63,13.63,39546.0
2019-05-24 11:10:00,13.63,13.66,13.63,13.65,192682.0,13.63,13.66,13.63,13.65,192682.0
2019-05-24 11:20:00,13.66,13.66,13.65,13.66,50750.0,13.66,13.66,13.65,13.66,50750.0
2019-05-24 11:30:00,13.67,13.67,13.64,13.65,119482.0,13.67,13.67,13.64,13.65,119482.0
2019-05-24 11:40:00,13.64,13.67,13.64,13.65,45078.0,13.64,13.67,13.64,13.65,45078.0
2019-05-24 11:50:00,13.66,13.66,13.65,13.65,6500.0,13.66,13.66,13.65,13.65,6500.0
2019-05-24 12:00:00,13.65,13.66,13.64,13.65,122218.0,13.65,13.66,13.64,13.65,122218.0
2019-05-24 12:10:00,13.65,13.66,13.64,13.65,36548.0,13.65,13.66,13.64,13.65,36548.0
2019-05-24 12:20:00,13.66,13.66,13.65,13.66,32550.0,13.66,13.66,13.65,13.66,32550.0
2019-05-24 12:30:00,13.66,13.66,13.65,13.66,17256.0,13.66,13.66,13.65,13.66,17256.0
2019-05-24 12:40:00,13.66,13.66,13.65,13.66,35615.0,13.66,13.66,13.65,13.66,35615.0
2019-05-24 12:50:00,13.66,13.66,13.65,13.66,41637.0,13.66,13.66,13.65,13.66,41637.0
2019-05-24 13:00:00,13.66,13.67,13.65,13.66,66774.0,13.66,13.67,13.65,13.66,66774.0
2019-05-24 13:10:00,13.66,13.67,13.65,13.67,61224.0,13.66,13.67,13.65,13.67,61224.0
2019-05-24 13:20:00,13.66,13.66,13.65,13.65,82208.0,13.66,13.66,13.65,13.65,82208.0
2019-05-24 13:30:00,13.65,13.66,13.65,13.66,30551.0,13.65,13.66,13.65,13.66,30551.0
2019-05-24 13:40:00,13.65,13.66,13.64,13.65,36639.0,13.65,13.66,13.64,13.65,36639.0
2019-05-24 13:50:00,13.64,13.65,13.64,13.64,20750.0,13.64,13.65,13.64,13.64,20750.0
2019-05-24 14:00:00,13.65,13.65,13.64,13.65,7205.0,13.65,13.65,13.64,13.65,7205.0
2019-05-24 14:10:00,13.65,13.65,13.64,13.65,6549.0,13.65,13.65,13.64,13.65,6549.0
2019-05-24 14:20:00,13.65,13.65,13.64,13.65,54900.0,13.65,13.65,13.64,13.65,54900.0
2019-05-24 14:30:00,13.65,13.65,13.64,13.65,16167.0,13.65,13.65,13.64,13.65,16167.0
2019-05-24 14:40:00,13.65,13.65,13.64,13.64,10515.0,13.65,13.65,13.64,13.64,10515.0
2019-05-24 14:50:00,13.65,13.65,13.64,13.65,14870.0,13.65,13.65,13.64,13.65,14870.0
2019-05-24 15:00:00,13.65,13.65,13.64,13.65,4673.0,13.65,13.65,13.64,13.65,4673.0
2019-05-24 15:10:00,13.65,13.65,13.64,13.65,14614.0,13.65,13.65,13.64,13.65,14614.0
2019-05-24 15:20:00,13.65,13.65,13.64,13.65,49919.0,13.65,13.65,13.64,13.65,49919.0
2019-05-24 15:30:00,13.65,13.65,13.64,13.65,33235.0,13.65,13.65,13.64,13.65,33235.0
2019-05-24 15:40:00,13.65,13.65,13.64,13.65,16958.0,13.65,13.65,13.64,13.65,16958.0
2019-05-24 15:50:00,13.65,13.65,13.64,13.65,132345.0,13.65,13.65,13.64,13.65,132345.0
2019-05-28 09:30:00,13.45,13.45,13.39,13.4,998446.0,13.45,13.45,13.39,13.4,998446.0
2019-05-28 09:40:00,13.4,13.42,13.39,13.4,242116.0,13.4,13.42,13.39,13.4,242116.0
2019-05-28 09:50:00,13.41,13.44,13.4,13.44,1543181.0,13.41,13.44,13.4,13.44,1543181.0
2019-05-28 10:00:00,13.44,13.44,13.4,13.41,814317.0,13.44,13.44,13.4,13.41,814317.0
2019-05-28 10:10:00,13.41,13.41,13.39,13.41,334081.0,13.41,13.41,13.39,13.41,334081.0
2019-05-28 10:20:00,13.41,13.42,13.4,13.41,339706.0,13.41,13.42,13.4,13.41,339706.0
2019-05-28 10:30:00,13.4,13.43,13.4,13.41,164403.0,13.4,13.43,13.4,13.41,164403.0
2019-05-28 10:40:00,13.42,13.42,13.4,13.4,118581.0,13.42,13.42,13.4,13.4,118581.0
2019-05-28 10:50:00,13.41,13.43,13.4,13.42,230031.0,13.41,13.43,13.4,13.42,230031.0
2019-05-28 11:00:00,13.43,13.43,13.41,13.42,181693.0,13.43,13.43,13.41,13.42,181693.0
2019-05-28 11:10:00,13.42,13.42,13.41,13.41,854103.0,13.42,13.42,13.41,13.41,854103.0
2019-05-28 11:20:00,13.42,13.42,13.41,13.41,104140.0,13.42,13.42,13.41,13.41,104140.0
2019-05-28 11:30:00,13.42,13.44,13.4,13.43,190097.0,13.42,13.44,13.4,13.43,190097.0
2019-05-28 11:40:00,13.43,13.44,13.42,13.42,247844.0,13.43,13.44,13.42,13.42,247844.0
2019-05-28 11:50:00,13.43,13.44,13.42,13.44,83601.0,13.43,13.44,13.42,13.44,83601.0
2019-05-28 12:00:00,13.44,13.44,13.42,13.42,114261.0,13.44,13.44,13.42,13.42,114261.0
2019-05-28 12:10:00,13.43,13.43,13.42,13.42,20501.0,13.43,13.43,13.42,13.42,20501.0
2019-05-28 12:20:00,13.42,13.44,13.42,13.43,38558.0,13.42,13.44,13.42,13.43,38558.0
2019-05-28 12:30:00,13.43,13.44,13.43,13.43,54505.0,13.43,13.44,13.43,13.43,54505.0
2019-05-28 12:40:00,13.43,13.44,13.43,13.44,29111.0,13.43,13.44,13.43,13.44,29111.0
2019-05-28 12:50:00,13.44,13.44,13.43,13.44,95005.0,13.44,13.44,13.43,13.44,95005.0
2019-05-28 13:00:00,13.44,13.45,13.43,13.45,59586.0,13.44,13.45,13.43,13.45,59586.0
2019-05-28 13:10:00,13.45,13.45,13.44,13.45,54554.0,13.45,13.45,13.44,13.45,54554.0
2019-05-28 13:20:00,13.44,13.45,13.43,13.43,119464.0,13.44,13.45,13.43,13.43,119464.0
2019-05-28 13:30:00,13.44,13.44,13.43,13.44,57383.0,13.44,13.44,13.43,13.44,57383.0
2019-05-28 13:40:00,13.44,13.44,13.43,13.44,41597.0,13.44,13.44,13.43,13.44,41597.0
2019-05-28 13:50:00,13.44,13.44,13.43,13.44,22903.0,13.44,13.44,13.43,13.44,22903.0
2019-05-28 14:00:00,13.44,13.44,13.43,13.44,19197.0,13.44,13.44,13.43,13.44,19197.0
2019-05-28 14:10:00,13.44,13.44,13.43,13.44,22441.0,13.44,13.44,13.43,13.44,22441.0
2019-05-28 14:20:00,13.44,13.44,13.43,13.43,46761.0,13.44,13.44,13.43,13.43,46761.0
2019-05-28 14:30:00,13.44,13.44,13.43,13.43,59025.0,13.44,13.44,13.43,13.43,59025.0
2019-05-28 14:40:00,13.43,13.44,13.43,13.43,43202.0,13.43,13.44,13.43,13.43,43202.0
2019-05-28 14:50:00,13.43,13.44,13.43,13.43,19803.0,13.43,13.44,13.43,13.43,19803.0
2019-05-28 15:00:00,13.43,13.44,13.43,13.43,41302.0,13.43,13.44,13.43,13.43,41302.0
2019-05-28 15:10:00,13.43,13.44,13.43,13.43,28944.0,13.43,13.44,13.43,13.43,28944.0
2019-05-28 15:20:00,13.43,13.45,13.43,13.45,148611.0,13.43,13.45,13.43,13.45,148611.0
2019-05-28 15:30:00,13.44,13.45,13.44,13.45,47218.0,13.44,13.45,13.44,13.45,47218.0
2019-05-28 15:40:00,13.45,13.45,13.44,13.45,124386.0,13.45,13.45,13.44,13.45,124386.0
2019-05-28 15:50:00,13.45,13.46,13.44,13.46,850312.0,13.45,13.46,13.44,13.46,850312.0
2019-05-29 09:30:00,13.55,13.57,13.54,13.57,349061.0,13.55,13.57,13.54,13.57,349061.0
2019-05-29 09:40:00,13.57,13.57,13.51,13.52,403833.0,13.57,13.57,13.51,13.52,403833.0
2019-05-29 09:50:00,13.51,13.53,13.51,13.53,427162.0,13.51,13.53,13.51,13.53,427162.0
2019-05-29 10:00:00,13.52,13.53,13.52,13.53,92720.0,13.52,13.53,13.52,13.53,92720.0
2019-05-29 10:10:00,13.52,13.55,13.52,13.54,138030.0,13.52,13.55,13.52,13.54,138030.0
2019-05-29 10:20:00,13.54,13.55,13.51,13.52,353656.0,13.54,13.55,13.51,13.52,353656.0
2019-05-29 10:30:00,13.51,13.52,13.51,13.52,106196.0,13.51,13.52,13.51,13.52,106196.0
2019-05-29 10:40:00,13.52,13.53,13.51,13.52,299368.0,13.52,13.53,13.51,13.52,299368.0
2019-05-29 10:50:00,13.52,13.53,13.51,13.52,195000.0,13.52,13.53,13.51,13.52,195000.0
2019-05-29 11:00:00,13.52,13.53,13.51,13.52,150394.0,13.52,13.53,13.51,13.52,150394.0
2019-05-29 11:10:00,13.51,13.52,13.51,13.51,24185.0,13.51,13.52,13.51,13.51,24185.0
2019-05-29 11:20:00,13.51,13.52,13.49,13.5,187088.0,13.51,13.52,13.49,13.5,187088.0
2019-05-29 11:30:00,13.5,13.52,13.5,13.51,59173.0,13.5,13.52,13.5,13.51,59173.0
2019-05-29 11:40:00,13.51,13.53,13.51,13.53,69577.0,13.51,13.53,13.51,13.53,69577.0
2019-05-29 11:50:00,13.54,13.55,13.52,13.54,183751.0,13.54,13.55,13.52,13.54,183751.0
2019-05-29 12:00:00,13.53,13.55,13.53,13.53,42514.0,13.53,13.55,13.53,13.53,42514.0
2019-05-29 12:10:00,13.53,13.53,13.52,13.52,52940.0,13.53,13.53,13.52,13.52,52940.0
2019-05-29 12:20:00,13.52,13.53,13.52,13.52,26579.0,13.52,13.53,13.52,13.52,26579.0
2019-05-29 12:30:00,13.52,13.53,13.52,13.53,31625.0,13.52,13.53,13.52,13.53,31625.0
2019-05-29 12:40:00,13.53,13.54,13.52,13.52,109090.0,13.53,13.54,13.52,13.52,109090.0
2019-05-29 12:50:00,13.53,13.53,13.52,13.52,34509.0,13.53,13.53,13.52,13.52,34509.0
2019-05-29 13:00:00,13.53,13.53,13.51,13.52,95957.0,13.53,13.53,13.51,13.52,95957.0
2019-05-29 13:10:00,13.52,13.53,13.52,13.52,21399.0,13.52,13.53,13.52,13.52,21399.0
2019-05-29 13:20:00,13.53,13.53,13.52,13.53,62829.0,13.53,13.53,13.52,13.53,62829.0
2019-05-29 13:30:00,13.53,13.54,13.52,13.54,81695.0,13.53,13.54,13.52,13.54,81695.0
2019-05-29 13:40:00,13.54,13.54,13.53,13.54,27891.0,13.54,13.54,13.53,13.54,27891.0
2019-05-29 13:50:00,13.53,13.54,13.53,13.53,18513.0,13.53,13.54,13.53,13.53,18513.0
2019-05-29 14:00:00,13.53,13.55,13.53,13.54,83411.0,13.53,13.55,13.53,13.54,83411.0
2019-05-29 14:10:00,13.54,13.55,13.53,13.53,36763.0,13.54,13.55,13.53,13.53,36763.0
2019-05-29 14:20:00,13.53,13.54,13.53,13.53,9302.0,13.53,13.54,13.53,13.53,9302.0
2019-05-29 14:30:00,13.53,13.55,13.53,13.55,118745.0,13.53,13.55,13.53,13.55,118745.0
2019-05-29 14:40:00,13.55,13.55,13.54,13.54,106946.0,13.55,13.55,13.54,13.54,106946.0
2019-05-29 14:50:00,13.54,13.55,13.54,13.54,78721.0,13.54,13.55,13.54,13.54,78721.0
2019-05-29 15:00:00,13.55,13.55,13.53,13.54,56456.0,13.55,13.55,13.53,13.54,56456.0
2019-05-29 15:10:00,13.54,13.54,13.53,13.54,27942.0,13.54,13.54,13.53,13.54,27942.0
2019-05-29 15:20:00,13.54,13.54,13.52,13.53,70946.0,13.54,13.54,13.52,13.53,70946.0
2019-05-29 15:30:00,13.52,13.53,13.52,13.53,53411.0,13.52,13.53,13.52,13.53,53411.0
2019-05-29 15:40:00,13.52,13.53,13.51,13.52,195747.0,13.52,13.53,13.51,13.52,195747.0
2019-05-29 15:50:00,13.52,13.53,13.51,13.52,339538.0,13.52,13.53,13.51,13.52,339538.0
2019-05-30 09:30:00,13.55,13.55,13.53,13.54,198736.0,13.55,13.55,13.53,13.54,198736.0
2019-05-30 09:40:00,13.54,13.55,13.53,13.55,71694.0,13.54,13.55,13.53,13.55,71694.0
2019-05-30 09:50:00,13.54,13.55,13.54,13.54,50979.0,13.54,13.55,13.54,13.54,50979.0
2019-05-30 10:00:00,13.55,13.56,13.54,13.56,240260.0,13.55,13.56,13.54,13.56,240260.0
2019-05-30 10:10:00,13.56,13.58,13.55,13.58,225959.0,13.56,13.58,13.55,13.58,225959.0
2019-05-30 10:20:00,13.57,13.58,13.56,13.56,87684.0,13.57,13.58,13.56,13.56,87684.0
2019-05-30 10:30:00,13.57,13.58,13.57,13.58,105838.0,13.57,13.58,13.57,13.58,105838.0
2019-05-30 10:40:00,13.58,13.59,13.57,13.58,143237.0,13.58,13.59,13.57,13.58,143237.0
2019-05-30 10:50:00,13.58,13.58,13.57,13.57,20239.0,13.58,13.58,13.57,13.57,20239.0
2019-05-30 11:00:00,13.58,13.65,13.57,13.65,715876.0,13.58,13.65,13.57,13.65,715876.0
2019-05-30 11:10:00,13.65,13.66,13.61,13.62,812271.0,13.65,13.66,13.61,13.62,812271.0
2019-05-30 11:20:00,13.62,13.62,13.6,13.62,92633.0,13.62,13.62,13.6,13.62,92633.0
2019-05-30 11:30:00,13.62,13.63,13.61,13.61,223914.0,13.62,13.63,13.61,13.61,223914.0
2019-05-30 11:40:00,13.61,13.61,13.6,13.6,34071.0,13.61,13.61,13.6,13.6,34071.0
2019-05-30 11:50:00,13.6,13.6,13.59,13.6,30856.0,13.6,13.6,13.59,13.6,30856.0
2019-05-30 12:00:00,13.6,13.6,13.58,13.59,68360.0,13.6,13.6,13.58,13.59,68360.0
2019-05-30 12:10:00,13.59,13.59,13.57,13.58,115512.0,13.59,13.59,13.57,13.58,115512.0
2019-05-30 12:20:00,13.58,13.58,13.57,13.58,18470.0,13.58,13.58,13.57,13.58,18470.0
2019-05-30 12:30:00,13.58,13.59,13.57,13.58,53200.0,13.58,13.59,13.57,13.58,53200.0
2019-05-30 12:40:00,13.58,13.59,13.57,13.58,71611.0,13.58,13.59,13.57,13.58,71611.0
2019-05-30 12:50:00,13.59,13.59,13.58,13.59,29303.0,13.59,13.59,13.58,13.59,29303.0
2019-05-30 13:00:00,13.59,13.6,13.58,13.59,39572.0,13.59,13.6,13.58,13.59,39572.0
2019-05-30 13:10:00,13.59,13.6,13.58,13.58,36509.0,13.59,13.6,13.58,13.58,36509.0
2019-05-30 13:20:00,13.59,13.61,13.58,13.6,79557.0,13.59,13.61,13.58,13.6,79557.0
2019-05-30 13:30:00,13.61,13.61,13.6,13.61,46570.0,13.61,13.61,13.6,13.61,46570.0
2019-05-30 13:40:00,13.6,13.61,13.6,13.61,28558.0,13.6,13.61,13.6,13.61,28558.0
2019-05-30 13:50:00,13.61,13.62,13.6,13.61,45029.0,13.61,13.62,13.6,13.61,45029.0
2019-05-30 14:00:00,13.61,13.61,13.6,13.6,32505.0,13.61,13.61,13.6,13.6,32505.0
2019-05-30 14:10:00,13.6,13.61,13.6,13.61,46960.0,13.6,13.61,13.6,13.61,46960.0
2019-05-30 14:20:00,13.6,13.61,13.6,13.61,35648.0,13.6,13.61,13.6,13.61,35648.0
2019-05-30 14:30:00,13.61,13.61,13.6,13.61,6243.0,13.61,13.61,13.6,13.61,6243.0
2019-05-30 14:40:00,13.61,13.61,13.6,13.61,29470.0,13.61,13.61,13.6,13.61,29470.0
2019-05-30 14:50:00,13.61,13.61,13.6,13.6,20610.0,13.61,13.61,13.6,13.6,20610.0
2019-05-30 15:00:00,13.61,13.61,13.6,13.61,44764.0,13.61,13.61,13.6,13.61,44764.0
2019-05-30 15:10:00,13.61,13.61,13.6,13.61,201728.0,13.61,13.61,13.6,13.61,201728.0
2019-05-30 15:20:00,13.61,13.61,13.6,13.61,47234.0,13.61,13.61,13.6,13.61,47234.0
2019-05-30 15:30:00,13.61,13.61,13.6,13.61,28915.0,13.61,13.61,13.6,13.61,28915.0
2019-05-30 15:40:00,13.61,13.61,13.6,13.6,100595.0,13.61,13.61,13.6,13.6,100595.0
2019-05-30 15:50:00,13.61,13.61,13.6,13.6,200355.0,13.61,13.61,13.6,13.6,200355.0
2019-05-31 09:30:00,13.61,13.63,13.6,13.61,392948.0,13.61,13.63,13.6,13.61,392948.0
2019-05-31 09:40:00,13.62,13.62,13.59,13.62,219850.0,13.62,13.62,13.59,13.62,219850.0
2019-05-31 09:50:00,13.62,13.62,13.6,13.61,105588.0,13.62,13.62,13.6,13.61,105588.0
2019-05-31 10:00:00,13.62,13.63,13.6,13.62,214691.0,13.62,13.63,13.6,13.62,214691.0
2019-05-31 10:10:00,13.62,13.67,13.62,13.64,666428.0,13.62,13.67,13.62,13.64,666428.0
2019-05-31 10:20:00,13.64,13.67,13.64,13.67,195849.0,13.64,13.67,13.64,13.67,195849.0
2019-05-31 10:30:00,13.66,13.71,13.66,13.71,601594.0,13.66,13.71,13.66,13.71,601594.0
2019-05-31 10:40:00,13.7,13.76,13.7,13.7,657803.0,13.7,13.76,13.7,13.7,657803.0
2019-05-31 10:50:00,13.71,13.72,13.69,13.7,955272.0,13.71,13.72,13.69,13.7,955272.0
2019-05-31 11:00:00,13.7,13.71,13.65,13.66,707018.0,13.7,13.71,13.65,13.66,707018.0
2019-05-31 11:10:00,13.65,13.67,13.65,13.67,148982.0,13.65,13.67,13.65,13.67,148982.0
2019-05-31 11:20:00,13.67,13.67,13.65,13.66,117905.0,13.67,13.67,13.65,13.66,117905.0
2019-05-31 11:30:00,13.66,13.67,13.65,13.67,115167.0,13.66,13.67,13.65,13.67,115167.0
2019-05-31 11:40:00,13.67,13.68,13.66,13.68,126672.0,13.67,13.68,13.66,13.68,126672.0
2019-05-31 11:50:00,13.68,13.68,13.66,13.66,84972.0,13.68,13.68,13.66,13.66,84972.0
2019-05-31 12:00:00,13.66,13.67,13.65,13.67,59516.0,13.66,13.67,13.65,13.67,59516.0
2019-05-31 12:10:00,13.67,13.67,13.66,13.66,52638.0,13.67,13.67,13.66,13.66,52638.0
2019-05-31 12:20:00,13.66,13.67,13.66,13.67,54976.0,13.66,13.67,13.66,13.67,54976.0
2019-05-31 12:30:00,13.67,13.68,13.66,13.68,180244.0,13.67,13.68,13.66,13.68,180244.0
2019-05-31 12:40:00,13.68,13.69,13.66,13.68,136022.0,13.68,13.69,13.66,13.68,136022.0
2019-05-31 12:50:00,13.68,13.69,13.67,13.68,79725.0,13.68,13.69,13.67,13.68,79725.0
2019-05-31 13:00:00,13.68,13.7,13.67,13.68,106795.0,13.68,13.7,13.67,13.68,106795.0
2019-05-31 13:10:00,13.69,13.69,13.67,13.68,67164.0,13.69,13.69,13.67,13.68,67164.0
2019-05-31 13:20:00,13.68,13.69,13.66,13.67,194010.0,13.68,13.69,13.66,13.67,194010.0
2019-05-31 13:30:00,13.66,13.67,13.65,13.66,142462.0,13.66,13.67,13.65,13.66,142462.0
2019-05-31 13:40:00,13.66,13.67,13.65,13.66,42174.0,13.66,13.67,13.65,13.66,42174.0
2019-05-31 13:50:00,13.65,13.66,13.65,13.65,197703.0,13.65,13.66,13.65,13.65,197703.0
2019-05-31 14:00:00,13.65,13.67,13.65,13.67,131762.0,13.65,13.67,13.65,13.67,131762.0
2019-05-31 14:10:00,13.67,13.68,13.66,13.66,80652.0,13.67,13.68,13.66,13.66,80652.0
2019-05-31 14:20:00,13.66,13.67,13.65,13.66,47212.0,13.66,13.67,13.65,13.66,47212.0
2019-05-31 14:30:00,13.66,13.66,13.65,13.65,10268.0,13.66,13.66,13.65,13.65,10268.0
2019-05-31 14:40:00,13.66,13.67,13.65,13.67,98669.0,13.66,13.67,13.65,13.67,98669.0
2019-05-31 14:50:00,13.67,13.67,13.66,13.67,87431.0,13.67,13.67,13.66,13.67,87431.0
2019-05-31 15:00:00,13.66,13.67,13.65,13.66,105265.0,13.66,13.67,13.65,13.66,105265.0
2019-05-31 15:10:00,13.67,13.67,13.65,13.65,77012.0,13.67,13.67,13.65,13.65,77012.0
2019-05-31 15:20:00,13.65,13.66,13.65,13.66,54198.0,13.65,13.66,13.65,13.66,54198.0
2019-05-31 15:30:00,13.65,13.66,13.65,13.66,44924.0,13.65,13.66,13.65,13.66,44924.0
2019-05-31 15:40:00,13.66,13.66,13.65,13.66,88600.0,13.66,13.66,13.65,13.66,88600.0
2019-05-31 15:50:00,13.65,13.66,13.65,13.66,275122.0,13.65,13.66,13.65,13.66,275122.0
2019-06-03 09:30:00,13.77,13.78,13.75,13.78,310954.0,13.77,13.78,13.75,13.78,310954.0
2019-06-03 09:40:00,13.78,13.8,13.77,13.79,336023.0,13.78,13.8,13.77,13.79,336023.0
2019-06-03 09:50:00,13.79,13.82,13.79,13.8,301541.0,13.79,13.82,13.79,13.8,301541.0
2019-06-03 10:00:00,13.81,13.84,13.79,13.83,412416.0,13.81,13.84,13.79,13.83,412416.0
2019-06-03 10:10:00,13.82,13.85,13.82,13.84,343173.0,13.82,13.85,13.82,13.84,343173.0
2019-06-03 10:20:00,13.84,13.85,13.83,13.84,286429.0,13.84,13.85,13.83,13.84,286429.0
2019-06-03 10:30:00,13.84,13.84,13.8,13.83,252868.0,13.84,13.84,13.8,13.83,252868.0
2019-06-03 10:40:00,13.82,13.84,13.81,13.82,324016.0,13.82,13.84,13.81,13.82,324016.0
2019-06-03 10:50:00,13.83,13.84,13.82,13.84,283055.0,13.83,13.84,13.82,13.84,283055.0
2019-06-03 11:00:00,13.84,13.85,13.82,13.83,222194.0,13.84,13.85,13.82,13.83,222194.0
2019-06-03 11:10:00,13.83,13.84,13.82,13.84,39633.0,13.83,13.84,13.82,13.84,39633.0
2019-06-03 11:20:00,13.84,13.84,13.81,13.83,150232.0,13.84,13.84,13.81,13.83,150232.0
2019-06-03 11:30:00,13.82,13.83,13.8,13.81,292083.0,13.82,13.83,13.8,13.81,292083.0
2019-06-03 11:40:00,13.82,13.82,13.79,13.81,277345.0,13.82,13.82,13.79,13.81,277345.0
2019-06-03 11:50:00,13.81,13.81,13.79,13.81,107663.0,13.81,13.81,13.79,13.81,107663.0
2019-06-03 12:00:00,13.8,13.82,13.8,13.82,73306.0,13.8,13.82,13.8,13.82,73306.0
2019-06-03 12:10:00,13.82,13.83,13.81,13.81,170120.0,13.82,13.83,13.81,13.81,170120.0
2019-06-03 12:20:00,13.81,13.83,13.81,13.81,134401.0,13.81,13.83,13.81,13.81,134401.0
2019-06-03 12:30:00,13.82,13.83,13.81,13.83,77682.0,13.82,13.83,13.81,13.83,77682.0
2019-06-03 12:40:00,13.83,13.84,13.82,13.84,106370.0,13.83,13.84,13.82,13.84,106370.0
2019-06-03 12:50:00,13.84,13.84,13.81,13.82,133049.0,13.84,13.84,13.81,13.82,133049.0
2019-06-03 13:00:00,13.81,13.83,13.81,13.82,102582.0,13.81,13.83,13.81,13.82,102582.0
2019-06-03 13:10:00,13.82,13.83,13.81,13.82,288690.0,13.82,13.83,13.81,13.82,288690.0
2019-06-03 13:20:00,13.82,13.85,13.81,13.84,211653.0,13.82,13.85,13.81,13.84,211653.0
2019-06-03 13:30:00,13.84,13.85,13.83,13.85,159995.0,13.84,13.85,13.83,13.85,159995.0
2019-06-03 13:40:00,13.85,13.85,13.83,13.84,160076.0,13.85,13.85,13.83,13.84,160076.0
2019-06-03 13:50:00,13.85,13.86,13.84,13.86,843246.0,13.85,13.86,13.84,13.86,843246.0
2019-06-03 14:00:00,13.85,13.86,13.85,13.86,245331.0,13.85,13.86,13.85,13.86,245331.0
2019-06-03 14:10:00,13.85,13.87,13.85,13.87,316360.0,13.85,13.87,13.85,13.87,316360.0
2019-06-03 14:20:00,13.87,13.87,13.85,13.86,75489.0,13.87,13.87,13.85,13.86,75489.0
2019-06-03 14:30:00,13.87,13.88,13.86,13.88,200051.0,13.87,13.88,13.86,13.88,200051.0
2019-06-03 14:40:00,13.88,13.88,13.87,13.88,150925.0,13.88,13.88,13.87,13.88,150925.0
2019-06-03 14:50:00,13.87,13.88,13.87,13.88,149039.0,13.87,13.88,13.87,13.88,149039.0
2019-06-03 15:00:00,13.88,13.89,13.87,13.89,154222.0,13.88,13.89,13.87,13.89,154222.0
2019-06-03 15:10:00,13.88,13.9,13.88,13.9,294566.0,13.88,13.9,13.88,13.9,294566.0
2019-06-03 15:20:00,13.9,13.9,13.88,13.89,772734.0,13.9,13.9,13.88,13.89,772734.0
2019-06-03 15:30:00,13.88,13.89,13.88,13.89,187080.0,13.88,13.89,13.88,13.89,187080.0
2019-06-03 15:40:00,13.89,13.89,13.86,13.86,333478.0,13.89,13.89,13.86,13.86,333478.0
2019-06-03 15:50:00,13.87,13.88,13.86,13.87,935196.0,13.87,13.88,13.86,13.87,935196.0
2019-06-04 09:30:00,13.83,13.84,13.81,13.84,698220.0,13.83,13.84,13.81,13.84,698220.0
2019-06-04 09:40:00,13.83,13.86,13.82,13.86,531417.0,13.83,13.86,13.82,13.86,531417.0
2019-06-04 09:50:00,13.86,13.91,13.83,13.85,1011944.0,13.86,13.91,13.83,13.85,1011944.0
2019-06-04 10:00:00,13.85,13.89,13.84,13.86,742405.0,13.85,13.89,13.84,13.86,742405.0
2019-06-04 10:10:00,13.87,13.89,13.85,13.85,667519.0,13.87,13.89,13.85,13.85,667519.0
2019-06-04 10:20:00,13.85,13.86,13.84,13.85,136539.0,13.85,13.86,13.84,13.85,136539.0
2019-06-04 10:30:00,13.85,13.86,13.82,13.83,343379.0,13.85,13.86,13.82,13.83,343379.0
2019-06-04 10:40:00,13.83,13.83,13.79,13.81,367318.0,13.83,13.83,13.79,13.81,367318.0
2019-06-04 10:50:00,13.81,13.82,13.79,13.81,183509.0,13.81,13.82,13.79,13.81,183509.0
2019-06-04 11:00:00,13.81,13.81,13.79,13.8,101895.0,13.81,13.81,13.79,13.8,101895.0
2019-06-04 11:10:00,13.8,13.81,13.79,13.79,196732.0,13.8,13.81,13.79,13.79,196732.0
2019-06-04 11:20:00,13.8,13.81,13.8,13.81,94298.0,13.8,13.81,13.8,13.81,94298.0
2019-06-04 11:30:00,13.81,13.82,13.8,13.82,52945.0,13.81,13.82,13.8,13.82,52945.0
2019-06-04 11:40:00,13.81,13.82,13.81,13.82,67204.0,13.81,13.82,13.81,13.82,67204.0
2019-06-04 11:50:00,13.82,13.84,13.81,13.84,309511.0,13.82,13.84,13.81,13.84,309511.0
2019-06-04 12:00:00,13.83,13.84,13.82,13.84,87871.0,13.83,13.84,13.82,13.84,87871.0
2019-06-04 12:10:00,13.84,13.84,13.83,13.84,57193.0,13.84,13.84,13.83,13.84,57193.0
2019-06-04 12:20:00,13.84,13.85,13.83,13.85,41420.0,13.84,13.85,13.83,13.85,41420.0
2019-06-04 12:30:00,13.85,13.85,13.84,13.85,64696.0,13.85,13.85,13.84,13.85,64696.0
2019-06-04 12:40:00,13.85,13.85,13.84,13.85,54064.0,13.85,13.85,13.84,13.85,54064.0
2019-06-04 12:50:00,13.85,13.85,13.83,13.84,34958.0,13.85,13.85,13.83,13.84,34958.0
2019-06-04 13:00:00,13.84,13.84,13.82,13.82,104428.0,13.84,13.84,13.82,13.82,104428.0
2019-06-04 13:10:00,13.83,13.84,13.82,13.83,123583.0,13.83,13.84,13.82,13.83,123583.0
2019-06-04 13:20:00,13.83,13.86,13.83,13.86,169646.0,13.83,13.86,13.83,13.86,169646.0
2019-06-04 13:30:00,13.86,13.87,13.85,13.86,74487.0,13.86,13.87,13.85,13.86,74487.0
2019-06-04 13:40:00,13.87,13.87,13.86,13.86,31110.0,13.87,13.87,13.86,13.86,31110.0
2019-06-04 13:50:00,13.87,13.88,13.86,13.88,135188.0,13.87,13.88,13.86,13.88,135188.0
2019-06-04 14:00:00,13.88,13.9,13.87,13.89,357743.0,13.88,13.9,13.87,13.89,357743.0
2019-06-04 14:10:00,13.89,13.9,13.88,13.89,145413.0,13.89,13.9,13.88,13.89,145413.0
2019-06-04 14:20:00,13.88,13.89,13.88,13.89,218344.0,13.88,13.89,13.88,13.89,218344.0
2019-06-04 14:30:00,13.89,13.89,13.88,13.89,48086.0,13.89,13.89,13.88,13.89,48086.0
2019-06-04 14:40:00,13.89,13.9,13.89,13.9,246544.0,13.89,13.9,13.89,13.9,246544.0
2019-06-04 14:50:00,13.89,13.9,13.89,13.9,47311.0,13.89,13.9,13.89,13.9,47311.0
2019-06-04 15:00:00,13.9,13.9,13.88,13.89,73332.0,13.9,13.9,13.88,13.89,73332.0
2019-06-04 15:10:00,13.89,13.89,13.88,13.89,41053.0,13.89,13.89,13.88,13.89,41053.0
2019-06-04 15:20:00,13.88,13.89,13.88,13.89,63423.0,13.88,13.89,13.88,13.89,63423.0
2019-06-04 15:30:00,13.89,13.92,13.88,13.92,287685.0,13.89,13.92,13.88,13.92,287685.0
2019-06-04 15:40:00,13.92,13.92,13.9,13.9,451399.0,13.92,13.92,13.9,13.9,451399.0
2019-06-04 15:50:00,13.9,13.91,13.89,13.89,482379.0,13.9,13.91,13.89,13.89,482379.0
2019-06-05 09:30:00,14.01,14.03,14.0,14.02,852799.0,14.01,14.03,14.0,14.02,852799.0
2019-06-05 09:40:00,14.01,14.02,13.98,13.99,538391.0,14.01,14.02,13.98,13.99,538391.0
2019-06-05 09:50:00,13.99,14.0,13.98,14.0,322563.0,13.99,14.0,13.98,14.0,322563.0
2019-06-05 10:00:00,13.99,14.0,13.93,13.99,2085260.0,13.99,14.0,13.93,13.99,2085260.0
2019-06-05 10:10:00,13.99,14.0,13.97,13.98,307822.0,13.99,14.0,13.97,13.98,307822.0
2019-06-05 10:20:00,13.98,13.99,13.96,13.97,606158.0,13.98,13.99,13.96,13.97,606158.0
2019-06-05 10:30:00,13.97,14.01,13.97,13.99,497045.0,13.97,14.01,13.97,13.99,497045.0
2019-06-05 10:40:00,14.0,14.0,13.95,13.96,568495.0,14.0,14.0,13.95,13.96,568495.0
2019-06-05 10:50:00,13.96,13.97,13.92,13.94,714954.0,13.96,13.97,13.92,13.94,714954.0
2019-06-05 11:00:00,13.94,13.94,13.88,13.91,1129126.0,13.94,13.94,13.88,13.91,1129126.0
2019-06-05 11:10:00,13.91,13.93,13.9,13.92,480215.0,13.91,13.93,13.9,13.92,480215.0
2019-06-05 11:20:00,13.92,13.93,13.89,13.89,326920.0,13.92,13.93,13.89,13.89,326920.0
2019-06-05 11:30:00,13.89,13.9,13.83,13.85,953418.0,13.89,13.9,13.83,13.85,953418.0
2019-06-05 11:40:00,13.85,13.87,13.83,13.86,371268.0,13.85,13.87,13.83,13.86,371268.0
2019-06-05 11:50:00,13.85,13.87,13.85,13.86,416944.0,13.85,13.87,13.85,13.86,416944.0
2019-06-05 12:00:00,13.86,13.88,13.85,13.87,168977.0,13.86,13.88,13.85,13.87,168977.0
2019-06-05 12:10:00,13.87,13.88,13.85,13.86,161834.0,13.87,13.88,13.85,13.86,161834.0
2019-06-05 12:20:00,13.86,13.88,13.86,13.88,228827.0,13.86,13.88,13.86,13.88,228827.0
2019-06-05 12:30:00,13.88,13.89,13.86,13.87,130869.0,13.88,13.89,13.86,13.87,130869.0
2019-06-05 12:40:00,13.86,13.87,13.86,13.86,78110.0,13.86,13.87,13.86,13.86,78110.0
2019-06-05 12:50:00,13.86,13.87,13.85,13.86,101683.0,13.86,13.87,13.85,13.86,101683.0
2019-06-05 13:00:00,13.86,13.87,13.84,13.86,161988.0,13.86,13.87,13.84,13.86,161988.0
2019-06-05 13:10:00,13.86,13.87,13.85,13.87,95995.0,13.86,13.87,13.85,13.87,95995.0
2019-06-05 13:20:00,13.86,13.88,13.85,13.86,287123.0,13.86,13.88,13.85,13.86,287123.0
2019-06-05 13:30:00,13.86,13.87,13.85,13.87,121869.0,13.86,13.87,13.85,13.87,121869.0
2019-06-05 13:40:00,13.86,13.88,13.85,13.86,292203.0,13.86,13.88,13.85,13.86,292203.0
2019-06-05 13:50:00,13.86,13.87,13.86,13.87,91459.0,13.86,13.87,13.86,13.87,91459.0
2019-06-05 14:00:00,13.86,13.87,13.85,13.85,51462.0,13.86,13.87,13.85,13.85,51462.0
2019-06-05 14:10:00,13.85,13.86,13.85,13.86,29915.0,13.85,13.86,13.85,13.86,29915.0
2019-06-05 14:20:00,13.86,13.87,13.85,13.86,62377.0,13.86,13.87,13.85,13.86,62377.0
2019-06-05 14:30:00,13.86,13.86,13.84,13.84,132361.0,13.86,13.86,13.84,13.84,132361.0
2019-06-05 14:40:00,13.84,13.85,13.84,13.85,48212.0,13.84,13.85,13.84,13.85,48212.0
2019-06-05 14:50:00,13.85,13.86,13.84,13.86,59952.0,13.85,13.86,13.84,13.86,59952.0
2019-06-05 15:00:00,13.86,13.87,13.85,13.87,116004.0,13.86,13.87,13.85,13.87,116004.0
2019-06-05 15:10:00,13.87,13.87,13.86,13.86,110806.0,13.87,13.87,13.86,13.86,110806.0
2019-06-05 15:20:00,13.86,13.87,13.86,13.86,45085.0,13.86,13.87,13.86,13.86,45085.0
2019-06-05 15:30:00,13.87,13.87,13.86,13.87,312251.0,13.87,13.87,13.86,13.87,312251.0
2019-06-05 15:40:00,13.86,13.87,13.86,13.87,59088.0,13.86,13.87,13.86,13.87,59088.0
2019-06-05 15:50:00,13.87,13.87,13.86,13.87,541711.0,13.87,13.87,13.86,13.87,541711.0
2019-06-06 09:30:00,13.99,14.01,13.96,13.96,786928.0,13.99,14.01,13.96,13.96,786928.0
2019-06-06 09:40:00,13.97,13.99,13.95,13.97,318858.0,13.97,13.99,13.95,13.97,318858.0
2019-06-06 09:50:00,13.97,13.99,13.96,13.98,227467.0,13.97,13.99,13.96,13.98,227467.0
2019-06-06 10:00:00,13.98,13.99,13.97,13.98,91721.0,13.98,13.99,13.97,13.98,91721.0
2019-06-06 10:10:00,13.98,14.01,13.97,14.01,233578.0,13.98,14.01,13.97,14.01,233578.0
2019-06-06 10:20:00,14.01,14.01,13.98,13.99,225899.0,14.01,14.01,13.98,13.99,225899.0
2019-06-06 10:30:00,13.99,14.0,13.98,13.98,212079.0,13.99,14.0,13.98,13.98,212079.0
2019-06-06 10:40:00,13.99,14.0,13.98,13.98,210847.0,13.99,14.0,13.98,13.98,210847.0
2019-06-06 10:50:00,13.97,13.98,13.95,13.95,216680.0,13.97,13.98,13.95,13.95,216680.0
2019-06-06 11:00:00,13.95,13.96,13.94,13.95,175030.0,13.95,13.96,13.94,13.95,175030.0
2019-06-06 11:10:00,13.95,13.96,13.94,13.96,48722.0,13.95,13.96,13.94,13.96,48722.0
2019-06-06 11:20:00,13.96,13.97,13.95,13.96,172127.0,13.96,13.97,13.95,13.96,172127.0
2019-06-06 11:30:00,13.96,13.96,13.94,13.95,63061.0,13.96,13.96,13.94,13.95,63061.0
2019-06-06 11:40:00,13.94,13.97,13.94,13.97,154191.0,13.94,13.97,13.94,13.97,154191.0
2019-06-06 11:50:00,13.96,13.97,13.95,13.96,112591.0,13.96,13.97,13.95,13.96,112591.0
2019-06-06 12:00:00,13.95,13.96,13.94,13.96,137717.0,13.95,13.96,13.94,13.96,137717.0
2019-06-06 12:10:00,13.95,13.96,13.94,13.95,95086.0,13.95,13.96,13.94,13.95,95086.0
2019-06-06 12:20:00,13.94,13.97,13.94,13.97,66734.0,13.94,13.97,13.94,13.97,66734.0
2019-06-06 12:30:00,13.97,13.98,13.96,13.98,80359.0,13.97,13.98,13.96,13.98,80359.0
2019-06-06 12:40:00,13.98,13.99,13.97,13.98,86515.0,13.98,13.99,13.97,13.98,86515.0
2019-06-06 12:50:00,13.99,13.99,13.97,13.99,100561.0,13.99,13.99,13.97,13.99,100561.0
2019-06-06 13:00:00,13.98,13.99,13.97,13.98,79499.0,13.98,13.99,13.97,13.98,79499.0
2019-06-06 13:10:00,13.98,13.99,13.95,13.96,121999.0,13.98,13.99,13.95,13.96,121999.0
2019-06-06 13:20:00,13.95,13.98,13.95,13.98,241936.0,13.95,13.98,13.95,13.98,241936.0
2019-06-06 13:30:00,13.97,13.98,13.96,13.97,39196.0,13.97,13.98,13.96,13.97,39196.0
2019-06-06 13:40:00,13.96,13.98,13.96,13.98,75706.0,13.96,13.98,13.96,13.98,75706.0
2019-06-06 13:50:00,13.98,13.98,13.96,13.96,66699.0,13.98,13.98,13.96,13.96,66699.0
2019-06-06 14:00:00,13.97,13.97,13.96,13.96,37854.0,13.97,13.97,13.96,13.96,37854.0
2019-06-06 14:10:00,13.97,13.97,13.95,13.96,71697.0,13.97,13.97,13.95,13.96,71697.0
2019-06-06 14:20:00,13.96,13.96,13.95,13.95,84021.0,13.96,13.96,13.95,13.95,84021.0
2019-06-06 14:30:00,13.95,13.96,13.92,13.93,263214.0,13.95,13.96,13.92,13.93,263214.0
2019-06-06 14:40:00,13.94,13.94,13.92,13.93,101204.0,13.94,13.94,13.92,13.93,101204.0
2019-06-06 14:50:00,13.93,13.95,13.92,13.94,73982.0,13.93,13.95,13.92,13.94,73982.0
2019-06-06 15:00:00,13.94,13.95,13.94,13.95,33582.0,13.94,13.95,13.94,13.95,33582.0
2019-06-06 15:10:00,13.94,13.95,13.93,13.94,47152.0,13.94,13.95,13.93,13.94,47152.0
2019-06-06 15:20:00,13.94,13.96,13.93,13.95,150285.0,13.94,13.96,13.93,13.95,150285.0
2019-06-06 15:30:00,13.95,13.95,13.93,13.94,143035.0,13.95,13.95,13.93,13.94,143035.0
2019-06-06 15:40:00,13.94,13.94,13.92,13.93,110260.0,13.94,13.94,13.92,13.93,110260.0
2019-06-06 15:50:00,13.93,13.93,13.92,13.93,219900.0,13.93,13.93,13.92,13.93,219900.0
2019-06-07 09:30:00,14.06,14.07,14.05,14.07,526321.0,14.06,14.07,14.05,14.07,526321.0
2019-06-07 09:40:00,14.07,14.07,14.05,14.06,154131.0,14.07,14.07,14.05,14.06,154131.0
2019-06-07 09:50:00,14.05,14.08,14.05,14.06,428782.0,14.05,14.08,14.05,14.06,428782.0
2019-06-07 10:00:00,14.06,14.13,14.05,14.12,1615523.0,14.06,14.13,14.05,14.12,1615523.0
2019-06-07 10:10:00,14.12,14.15,14.11,14.14,1292620.0,14.12,14.15,14.11,14.14,1292620.0
2019-06-07 10:20:00,14.15,14.18,14.14,14.16,1522639.0,14.15,14.18,14.14,14.16,1522639.0
2019-06-07 10:30:00,14.16,14.2,14.15,14.16,972050.0,14.16,14.2,14.15,14.16,972050.0
2019-06-07 10:40:00,14.17,14.17,14.12,14.16,815909.0,14.17,14.17,14.12,14.16,815909.0
2019-06-07 10:50:00,14.15,14.17,14.12,14.15,640452.0,14.15,14.17,14.12,14.15,640452.0
2019-06-07 11:00:00,14.15,14.16,14.13,14.16,398000.0,14.15,14.16,14.13,14.16,398000.0
2019-06-07 11:10:00,14.16,14.16,14.13,14.14,359431.0,14.16,14.16,14.13,14.14,359431.0
2019-06-07 11:20:00,14.14,14.14,14.1,14.1,411149.0,14.14,14.14,14.1,14.1,411149.0
2019-06-07 11:30:00,14.1,14.11,14.09,14.11,464453.0,14.1,14.11,14.09,14.11,464453.0
2019-06-07 11:40:00,14.11,14.12,14.09,14.11,220176.0,14.11,14.12,14.09,14.11,220176.0
2019-06-07 11:50:00,14.11,14.11,14.05,14.08,380346.0,14.11,14.11,14.05,14.08,380346.0
2019-06-07 12:00:00,14.08,14.12,14.07,14.11,170929.0,14.08,14.12,14.07,14.11,170929.0
2019-06-07 12:10:00,14.11,14.12,14.1,14.11,79596.0,14.11,14.12,14.1,14.11,79596.0
2019-06-07 12:20:00,14.1,14.11,14.1,14.11,110835.0,14.1,14.11,14.1,14.11,110835.0
2019-06-07 12:30:00,14.11,14.11,14.09,14.1,105144.0,14.11,14.11,14.09,14.1,105144.0
2019-06-07 12:40:00,14.1,14.11,14.09,14.11,70747.0,14.1,14.11,14.09,14.11,70747.0
2019-06-07 12:50:00,14.11,14.11,14.09,14.1,72970.0,14.11,14.11,14.09,14.1,72970.0
2019-06-07 13:00:00,14.1,14.11,14.09,14.1,350298.0,14.1,14.11,14.09,14.1,350298.0
2019-06-07 13:10:00,14.09,14.1,14.07,14.08,394079.0,14.09,14.1,14.07,14.08,394079.0
2019-06-07 13:20:00,14.08,14.09,14.08,14.09,149284.0,14.08,14.09,14.08,14.09,149284.0
2019-06-07 13:30:00,14.08,14.09,14.06,14.07,221629.0,14.08,14.09,14.06,14.07,221629.0
2019-06-07 13:40:00,14.07,14.08,14.07,14.07,63212.0,14.07,14.08,14.07,14.07,63212.0
2019-06-07 13:50:00,14.07,14.08,14.06,14.08,574258.0,14.07,14.08,14.06,14.08,574258.0
2019-06-07 14:00:00,14.08,14.08,14.07,14.07,79832.0,14.08,14.08,14.07,14.07,79832.0
2019-06-07 14:10:00,14.08,14.08,14.07,14.08,119035.0,14.08,14.08,14.07,14.08,119035.0
2019-06-07 14:20:00,14.08,14.08,14.06,14.07,72509.0,14.08,14.08,14.06,14.07,72509.0
2019-06-07 14:30:00,14.07,14.07,14.04,14.04,183999.0,14.07,14.07,14.04,14.04,183999.0
2019-06-07 14:40:00,14.04,14.05,14.04,14.05,58912.0,14.04,14.05,14.04,14.05,58912.0
2019-06-07 14:50:00,14.04,14.06,14.04,14.06,78440.0,14.04,14.06,14.04,14.06,78440.0
2019-06-07 15:00:00,14.06,14.06,14.05,14.06,52002.0,14.06,14.06,14.05,14.06,52002.0
2019-06-07 15:10:00,14.06,14.07,14.05,14.07,351330.0,14.06,14.07,14.05,14.07,351330.0
2019-06-07 15:20:00,14.07,14.07,14.06,14.07,82754.0,14.07,14.07,14.06,14.07,82754.0
2019-06-07 15:30:00,14.07,14.07,14.06,14.07,64614.0,14.07,14.07,14.06,14.07,64614.0
2019-06-07 15:40:00,14.07,14.08,14.06,14.07,233346.0,14.07,14.08,14.06,14.07,233346.0
2019-06-07 15:50:00,14.08,14.08,14.06,14.07,561965.0,14.08,14.08,14.06,14.07,561965.0
2019-06-10 09:30:00,13.83,13.85,13.82,13.84,512267.0,13.83,13.85,13.82,13.84,512267.0
2019-06-10 09:40:00,13.85,13.85,13.82,13.83,682587.0,13.85,13.85,13.82,13.83,682587.0
2019-06-10 09:50:00,13.82,13.84,13.82,13.83,221443.0,13.82,13.84,13.82,13.83,221443.0
2019-06-10 10:00:00,13.83,13.83,13.82,13.83,174957.0,13.83,13.83,13.82,13.83,174957.0
2019-06-10 10:10:00,13.83,13.85,13.82,13.85,319722.0,13.83,13.85,13.82,13.85,319722.0
2019-06-10 10:20:00,13.85,13.85,13.82,13.84,330804.0,13.85,13.85,13.82,13.84,330804.0
2019-06-10 10:30:00,13.84,13.84,13.82,13.84,109745.0,13.84,13.84,13.82,13.84,109745.0
2019-06-10 10:40:00,13.84,13.84,13.83,13.83,48965.0,13.84,13.84,13.83,13.83,48965.0
2019-06-10 10:50:00,13.83,13.84,13.82,13.82,204043.0,13.83,13.84,13.82,13.82,204043.0
2019-06-10 11:00:00,13.82,13.83,13.81,13.81,223385.0,13.82,13.83,13.81,13.81,223385.0
2019-06-10 11:10:00,13.81,13.83,13.81,13.81,142994.0,13.81,13.83,13.81,13.81,142994.0
2019-06-10 11:20:00,13.82,13.82,13.79,13.8,208773.0,13.82,13.82,13.79,13.8,208773.0
2019-06-10 11:30:00,13.8,13.81,13.78,13.79,292789.0,13.8,13.81,13.78,13.79,292789.0
2019-06-10 11:40:00,13.79,13.8,13.78,13.79,619944.0,13.79,13.8,13.78,13.79,619944.0
2019-06-10 11:50:00,13.8,13.81,13.77,13.78,505956.0,13.8,13.81,13.77,13.78,505956.0
2019-06-10 12:00:00,13.77,13.78,13.75,13.76,576381.0,13.77,13.78,13.75,13.76,576381.0
2019-06-10 12:10:00,13.75,13.76,13.74,13.75,251240.0,13.75,13.76,13.74,13.75,251240.0
2019-06-10 12:20:00,13.75,13.76,13.74,13.76,137743.0,13.75,13.76,13.74,13.76,137743.0
2019-06-10 12:30:00,13.76,13.76,13.74,13.75,161640.0,13.76,13.76,13.74,13.75,161640.0
2019-06-10 12:40:00,13.76,13.76,13.74,13.76,248482.0,13.76,13.76,13.74,13.76,248482.0
2019-06-10 12:50:00,13.75,13.76,13.74,13.75,138827.0,13.75,13.76,13.74,13.75,138827.0
2019-06-10 13:00:00,13.74,13.75,13.73,13.74,179738.0,13.74,13.75,13.73,13.74,179738.0
2019-06-10 13:10:00,13.74,13.75,13.72,13.72,238010.0,13.74,13.75,13.72,13.72,238010.0
2019-06-10 13:20:00,13.73,13.74,13.72,13.74,336872.0,13.73,13.74,13.72,13.74,336872.0
2019-06-10 13:30:00,13.74,13.75,13.73,13.74,236444.0,13.74,13.75,13.73,13.74,236444.0
2019-06-10 13:40:00,13.73,13.74,13.73,13.74,171385.0,13.73,13.74,13.73,13.74,171385.0
2019-06-10 13:50:00,13.74,13.76,13.74,13.75,174204.0,13.74,13.76,13.74,13.75,174204.0
2019-06-10 14:00:00,13.75,13.78,13.75,13.76,296477.0,13.75,13.78,13.75,13.76,296477.0
2019-06-10 14:10:00,13.76,13.77,13.75,13.76,62747.0,13.76,13.77,13.75,13.76,62747.0
2019-06-10 14:20:00,13.77,13.77,13.75,13.76,71691.0,13.77,13.77,13.75,13.76,71691.0
2019-06-10 14:30:00,13.76,13.77,13.76,13.77,54685.0,13.76,13.77,13.76,13.77,54685.0
2019-06-10 14:40:00,13.77,13.77,13.76,13.76,40735.0,13.77,13.77,13.76,13.76,40735.0
2019-06-10 14:50:00,13.77,13.77,13.76,13.77,11566.0,13.77,13.77,13.76,13.77,11566.0
2019-06-10 15:00:00,13.77,13.77,13.76,13.76,26593.0,13.77,13.77,13.76,13.76,26593.0
2019-06-10 15:10:00,13.77,13.77,13.76,13.77,157860.0,13.77,13.77,13.76,13.77,157860.0
2019-06-10 15:20:00,13.77,13.78,13.76,13.78,125060.0,13.77,13.78,13.76,13.78,125060.0
2019-06-10 15:30:00,13.78,13.78,13.77,13.77,280931.0,13.78,13.78,13.77,13.77,280931.0
2019-06-10 15:40:00,13.78,13.78,13.77,13.78,160320.0,13.78,13.78,13.77,13.78,160320.0
2019-06-10 15:50:00,13.78,13.78,13.77,13.77,572861.0,13.78,13.78,13.77,13.77,572861.0
2019-06-11 09:30:00,13.78,13.79,13.77,13.77,282956.0,13.78,13.79,13.77,13.77,282956.0
2019-06-11 09:40:00,13.77,13.8,13.77,13.77,232247.0,13.77,13.8,13.77,13.77,232247.0
2019-06-11 09:50:00,13.78,13.8,13.77,13.79,134394.0,13.78,13.8,13.77,13.79,134394.0
2019-06-11 10:00:00,13.79,13.8,13.77,13.78,254764.0,13.79,13.8,13.77,13.78,254764.0
2019-06-11 10:10:00,13.78,13.8,13.77,13.78,401433.0,13.78,13.8,13.77,13.78,401433.0
2019-06-11 10:20:00,13.79,13.8,13.78,13.79,97854.0,13.79,13.8,13.78,13.79,97854.0
2019-06-11 10:30:00,13.79,13.8,13.78,13.79,75603.0,13.79,13.8,13.78,13.79,75603.0
2019-06-11 10:40:00,13.79,13.8,13.78,13.79,67315.0,13.79,13.8,13.78,13.79,67315.0
2019-06-11 10:50:00,13.79,13.82,13.79,13.81,386743.0,13.79,13.82,13.79,13.81,386743.0
2019-06-11 11:00:00,13.82,13.83,13.81,13.81,347610.0,13.82,13.83,13.81,13.81,347610.0
2019-06-11 11:10:00,13.82,13.83,13.81,13.82,169759.0,13.82,13.83,13.81,13.82,169759.0
2019-06-11 11:20:00,13.82,13.84,13.82,13.84,283658.0,13.82,13.84,13.82,13.84,283658.0
2019-06-11 11:30:00,13.83,13.84,13.82,13.83,328500.0,13.83,13.84,13.82,13.83,328500.0
2019-06-11 11:40:00,13.83,13.83,13.81,13.82,63282.0,13.83,13.83,13.81,13.82,63282.0
2019-06-11 11:50:00,13.82,13.82,13.81,13.82,50212.0,13.82,13.82,13.81,13.82,50212.0
2019-06-11 12:00:00,13.82,13.84,13.82,13.83,121367.0,13.82,13.84,13.82,13.83,121367.0
2019-06-11 12:10:00,13.83,13.85,13.82,13.84,137079.0,13.83,13.85,13.82,13.84,137079.0
2019-06-11 12:20:00,13.84,13.85,13.84,13.84,79226.0,13.84,13.85,13.84,13.84,79226.0
2019-06-11 12:30:00,13.85,13.86,13.84,13.85,169166.0,13.85,13.86,13.84,13.85,169166.0
2019-06-11 12:40:00,13.85,13.86,13.84,13.85,140847.0,13.85,13.86,13.84,13.85,140847.0
2019-06-11 12:50:00,13.85,13.87,13.85,13.86,94049.0,13.85,13.87,13.85,13.86,94049.0
2019-06-11 13:00:00,13.87,13.87,13.84,13.84,315173.0,13.87,13.87,13.84,13.84,315173.0
2019-06-11 13:10:00,13.84,13.85,13.83,13.84,77007.0,13.84,13.85,13.83,13.84,77007.0
2019-06-11 13:20:00,13.84,13.84,13.82,13.83,105268.0,13.84,13.84,13.82,13.83,105268.0
2019-06-11 13:30:00,13.82,13.83,13.82,13.82,58741.0,13.82,13.83,13.82,13.82,58741.0
2019-06-11 13:40:00,13.83,13.84,13.82,13.83,94032.0,13.83,13.84,13.82,13.83,94032.0
2019-06-11 13:50:00,13.83,13.84,13.82,13.83,196936.0,13.83,13.84,13.82,13.83,196936.0
2019-06-11 14:00:00,13.82,13.83,13.82,13.82,32698.0,13.82,13.83,13.82,13.82,32698.0
2019-06-11 14:10:00,13.83,13.83,13.81,13.82,57646.0,13.83,13.83,13.81,13.82,57646.0
2019-06-11 14:20:00,13.82,13.82,13.81,13.82,21549.0,13.82,13.82,13.81,13.82,21549.0
2019-06-11 14:30:00,13.82,13.82,13.81,13.82,20144.0,13.82,13.82,13.81,13.82,20144.0
2019-06-11 14:40:00,13.82,13.83,13.81,13.82,161156.0,13.82,13.83,13.81,13.82,161156.0
2019-06-11 14:50:00,13.81,13.82,13.81,13.82,34323.0,13.81,13.82,13.81,13.82,34323.0
2019-06-11 15:00:00,13.81,13.82,13.8,13.81,48252.0,13.81,13.82,13.8,13.81,48252.0
2019-06-11 15:10:00,13.81,13.81,13.8,13.81,30357.0,13.81,13.81,13.8,13.81,30357.0
2019-06-11 15:20:00,13.8,13.81,13.8,13.81,69725.0,13.8,13.81,13.8,13.81,69725.0
2019-06-11 15:30:00,13.8,13.81,13.8,13.81,27528.0,13.8,13.81,13.8,13.81,27528.0
2019-06-11 15:40:00,13.81,13.81,13.8,13.81,59073.0,13.81,13.81,13.8,13.81,59073.0
2019-06-11 15:50:00,13.81,13.82,13.8,13.82,320505.0,13.81,13.82,13.8,13.82,320505.0
2019-06-12 09:30:00,13.84,13.86,13.82,13.86,190983.0,13.84,13.86,13.82,13.86,190983.0
2019-06-12 09:40:00,13.86,13.86,13.83,13.83,314776.0,13.86,13.86,13.83,13.83,314776.0
2019-06-12 09:50:00,13.83,13.86,13.82,13.86,181997.0,13.83,13.86,13.82,13.86,181997.0
2019-06-12 10:00:00,13.86,13.89,13.85,13.86,305888.0,13.86,13.89,13.85,13.86,305888.0
2019-06-12 10:10:00,13.86,13.87,13.85,13.86,193153.0,13.86,13.87,13.85,13.86,193153.0
2019-06-12 10:20:00,13.86,13.88,13.85,13.88,88762.0,13.86,13.88,13.85,13.88,88762.0
2019-06-12 10:30:00,13.87,13.88,13.86,13.87,272864.0,13.87,13.88,13.86,13.87,272864.0
2019-06-12 10:40:00,13.87,13.88,13.86,13.87,122088.0,13.87,13.88,13.86,13.87,122088.0
2019-06-12 10:50:00,13.87,13.87,13.85,13.86,167945.0,13.87,13.87,13.85,13.86,167945.0
2019-06-12 11:00:00,13.86,13.88,13.85,13.88,205820.0,13.86,13.88,13.85,13.88,205820.0
2019-06-12 11:10:00,13.88,13.89,13.86,13.87,98363.0,13.88,13.89,13.86,13.87,98363.0
2019-06-12 11:20:00,13.87,13.88,13.86,13.87,137494.0,13.87,13.88,13.86,13.87,137494.0
2019-06-12 11:30:00,13.87,13.88,13.86,13.86,70524.0,13.87,13.88,13.86,13.86,70524.0
2019-06-12 11:40:00,13.87,13.87,13.86,13.87,67503.0,13.87,13.87,13.86,13.87,67503.0
2019-06-12 11:50:00,13.87,13.88,13.86,13.87,128637.0,13.87,13.88,13.86,13.87,128637.0
2019-06-12 12:00:00,13.87,13.88,13.86,13.88,17003.0,13.87,13.88,13.86,13.88,17003.0
2019-06-12 12:10:00,13.88,13.9,13.88,13.89,147758.0,13.88,13.9,13.88,13.89,147758.0
2019-06-12 12:20:00,13.88,13.9,13.88,13.9,167088.0,13.88,13.9,13.88,13.9,167088.0
2019-06-12 12:30:00,13.9,13.9,13.86,13.87,111349.0,13.9,13.9,13.86,13.87,111349.0
2019-06-12 12:40:00,13.87,13.87,13.84,13.85,118545.0,13.87,13.87,13.84,13.85,118545.0
2019-06-12 12:50:00,13.85,13.85,13.84,13.85,95286.0,13.85,13.85,13.84,13.85,95286.0
2019-06-12 13:00:00,13.85,13.85,13.83,13.84,136657.0,13.85,13.85,13.83,13.84,136657.0
2019-06-12 13:10:00,13.84,13.84,13.83,13.84,24788.0,13.84,13.84,13.83,13.84,24788.0
2019-06-12 13:20:00,13.84,13.85,13.83,13.85,138493.0,13.84,13.85,13.83,13.85,138493.0
2019-06-12 13:30:00,13.85,13.85,13.84,13.85,19550.0,13.85,13.85,13.84,13.85,19550.0
2019-06-12 13:40:00,13.84,13.85,13.83,13.84,40990.0,13.84,13.85,13.83,13.84,40990.0
2019-06-12 13:50:00,13.84,13.85,13.83,13.84,78504.0,13.84,13.85,13.83,13.84,78504.0
2019-06-12 14:00:00,13.85,13.85,13.83,13.84,63090.0,13.85,13.85,13.83,13.84,63090.0
2019-06-12 14:10:00,13.83,13.84,13.82,13.84,90636.0,13.83,13.84,13.82,13.84,90636.0
2019-06-12 14:20:00,13.84,13.84,13.83,13.84,66576.0,13.84,13.84,13.83,13.84,66576.0
2019-06-12 14:30:00,13.84,13.84,13.83,13.84,25133.0,13.84,13.84,13.83,13.84,25133.0
2019-06-12 14:40:00,13.84,13.84,13.82,13.83,269804.0,13.84,13.84,13.82,13.83,269804.0
2019-06-12 14:50:00,13.82,13.84,13.82,13.83,59780.0,13.82,13.84,13.82,13.83,59780.0
2019-06-12 15:00:00,13.83,13.84,13.83,13.83,13237.0,13.83,13.84,13.83,13.83,13237.0
2019-06-12 15:10:00,13.83,13.84,13.83,13.84,12839.0,13.83,13.84,13.83,13.84,12839.0
2019-06-12 15:20:00,13.84,13.84,13.83,13.83,24175.0,13.84,13.84,13.83,13.83,24175.0
2019-06-12 15:30:00,13.83,13.84,13.83,13.83,36862.0,13.83,13.84,13.83,13.83,36862.0
2019-06-12 15:40:00,13.83,13.84,13.83,13.83,77921.0,13.83,13.84,13.83,13.83,77921.0
2019-06-12 15:50:00,13.84,13.84,13.83,13.84,149194.0,13.84,13.84,13.83,13.84,149194.0
2019-06-13 09:30:00,13.88,13.89,13.87,13.88,352860.0,13.88,13.89,13.87,13.88,352860.0
2019-06-13 09:40:00,13.88,13.89,13.87,13.88,127480.0,13.88,13.89,13.87,13.88,127480.0
2019-06-13 09:50:00,13.87,13.89,13.87,13.88,75139.0,13.87,13.89,13.87,13.88,75139.0
2019-06-13 10:00:00,13.88,13.91,13.88,13.9,210169.0,13.88,13.91,13.88,13.9,210169.0
2019-06-13 10:10:00,13.9,13.91,13.88,13.89,186160.0,13.9,13.91,13.88,13.89,186160.0
2019-06-13 10:20:00,13.89,13.9,13.87,13.89,109657.0,13.89,13.9,13.87,13.89,109657.0
2019-06-13 10:30:00,13.88,13.89,13.87,13.87,142707.0,13.88,13.89,13.87,13.87,142707.0
2019-06-13 10:40:00,13.87,13.9,13.86,13.89,320685.0,13.87,13.9,13.86,13.89,320685.0
2019-06-13 10:50:00,13.9,13.9,13.89,13.9,29921.0,13.9,13.9,13.89,13.9,29921.0
2019-06-13 11:00:00,13.9,13.94,13.89,13.93,166720.0,13.9,13.94,13.89,13.93,166720.0
2019-06-13 11:10:00,13.93,13.94,13.92,13.93,346153.0,13.93,13.94,13.92,13.93,346153.0
2019-06-13 11:20:00,13.93,13.95,13.93,13.95,289981.0,13.93,13.95,13.93,13.95,289981.0
2019-06-13 11:30:00,13.95,13.96,13.94,13.95,137398.0,13.95,13.96,13.94,13.95,137398.0
2019-06-13 11:40:00,13.95,13.96,13.93,13.93,188628.0,13.95,13.96,13.93,13.93,188628.0
2019-06-13 11:50:00,13.94,13.95,13.92,13.94,295397.0,13.94,13.95,13.92,13.94,295397.0
2019-06-13 12:00:00,13.95,13.95,13.92,13.95,232634.0,13.95,13.95,13.92,13.95,232634.0
2019-06-13 12:10:00,13.95,13.96,13.94,13.96,68549.0,13.95,13.96,13.94,13.96,68549.0
2019-06-13 12:20:00,13.96,13.97,13.95,13.95,247844.0,13.96,13.97,13.95,13.95,247844.0
2019-06-13 12:30:00,13.96,13.96,13.94,13.96,348861.0,13.96,13.96,13.94,13.96,348861.0
2019-06-13 12:40:00,13.96,13.97,13.95,13.96,98480.0,13.96,13.97,13.95,13.96,98480.0
2019-06-13 12:50:00,13.96,13.96,13.95,13.95,126979.0,13.96,13.96,13.95,13.95,126979.0
2019-06-13 13:00:00,13.95,13.96,13.94,13.95,127513.0,13.95,13.96,13.94,13.95,127513.0
2019-06-13 13:10:00,13.95,13.97,13.95,13.96,139017.0,13.95,13.97,13.95,13.96,139017.0
2019-06-13 13:20:00,13.96,13.97,13.95,13.96,141846.0,13.96,13.97,13.95,13.96,141846.0
2019-06-13 13:30:00,13.96,13.97,13.96,13.96,47555.0,13.96,13.97,13.96,13.96,47555.0
2019-06-13 13:40:00,13.96,13.98,13.96,13.97,168921.0,13.96,13.98,13.96,13.97,168921.0
2019-06-13 13:50:00,13.98,13.98,13.97,13.97,49405.0,13.98,13.98,13.97,13.97,49405.0
2019-06-13 14:00:00,13.97,13.98,13.97,13.97,23780.0,13.97,13.98,13.97,13.97,23780.0
2019-06-13 14:10:00,13.98,13.99,13.97,13.99,126864.0,13.98,13.99,13.97,13.99,126864.0
2019-06-13 14:20:00,13.99,13.99,13.96,13.96,320824.0,13.99,13.99,13.96,13.96,320824.0
2019-06-13 14:30:00,13.97,13.98,13.96,13.98,62970.0,13.97,13.98,13.96,13.98,62970.0
2019-06-13 14:40:00,13.97,13.98,13.95,13.96,38392.0,13.97,13.98,13.95,13.96,38392.0
2019-06-13 14:50:00,13.96,13.96,13.95,13.96,38093.0,13.96,13.96,13.95,13.96,38093.0
2019-06-13 15:00:00,13.95,13.97,13.95,13.96,221354.0,13.95,13.97,13.95,13.96,221354.0
2019-06-13 15:10:00,13.96,13.97,13.95,13.96,261194.0,13.96,13.97,13.95,13.96,261194.0
2019-06-13 15:20:00,13.97,13.97,13.94,13.95,211685.0,13.97,13.97,13.94,13.95,211685.0
2019-06-13 15:30:00,13.95,13.95,13.94,13.95,50838.0,13.95,13.95,13.94,13.95,50838.0
2019-06-13 15:40:00,13.95,13.95,13.94,13.95,57973.0,13.95,13.95,13.94,13.95,57973.0
2019-06-13 15:50:00,13.95,13.96,13.94,13.95,224066.0,13.95,13.96,13.94,13.95,224066.0
2019-06-14 09:30:00,14.01,14.03,13.98,14.03,685594.0,14.01,14.03,13.98,14.03,685594.0
2019-06-14 09:40:00,14.03,14.05,14.02,14.04,429312.0,14.03,14.05,14.02,14.04,429312.0
2019-06-14 09:50:00,14.05,14.05,14.02,14.04,795934.0,14.05,14.05,14.02,14.04,795934.0
2019-06-14 10:00:00,14.04,14.05,14.01,14.02,731837.0,14.04,14.05,14.01,14.02,731837.0
2019-06-14 10:10:00,14.02,14.03,13.97,13.97,670293.0,14.02,14.03,13.97,13.97,670293.0
2019-06-14 10:20:00,13.97,14.0,13.95,13.96,311937.0,13.97,14.0,13.95,13.96,311937.0
2019-06-14 10:30:00,13.96,13.98,13.95,13.98,118423.0,13.96,13.98,13.95,13.98,118423.0
2019-06-14 10:40:00,13.97,13.98,13.95,13.96,199826.0,13.97,13.98,13.95,13.96,199826.0
2019-06-14 10:50:00,13.96,13.99,13.96,13.99,176534.0,13.96,13.99,13.96,13.99,176534.0
2019-06-14 11:00:00,13.99,13.99,13.97,13.98,281557.0,13.99,13.99,13.97,13.98,281557.0
2019-06-14 11:10:00,13.98,14.01,13.97,13.98,132047.0,13.98,14.01,13.97,13.98,132047.0
2019-06-14 11:20:00,13.98,13.99,13.97,13.98,148980.0,13.98,13.99,13.97,13.98,148980.0
2019-06-14 11:30:00,13.98,13.99,13.97,13.97,101078.0,13.98,13.99,13.97,13.97,101078.0
2019-06-14 11:40:00,13.97,13.99,13.97,13.98,96388.0,13.97,13.99,13.97,13.98,96388.0
2019-06-14 11:50:00,13.98,13.98,13.96,13.97,62588.0,13.98,13.98,13.96,13.97,62588.0
2019-06-14 12:00:00,13.97,13.98,13.96,13.96,65206.0,13.97,13.98,13.96,13.96,65206.0
2019-06-14 12:10:00,13.96,13.97,13.95,13.96,99097.0,13.96,13.97,13.95,13.96,99097.0
2019-06-14 12:20:00,13.96,13.96,13.93,13.94,292017.0,13.96,13.96,13.93,13.94,292017.0
2019-06-14 12:30:00,13.94,13.95,13.93,13.94,179532.0,13.94,13.95,13.93,13.94,179532.0
2019-06-14 12:40:00,13.94,13.95,13.93,13.95,267756.0,13.94,13.95,13.93,13.95,267756.0
2019-06-14 12:50:00,13.94,13.95,13.94,13.95,78028.0,13.94,13.95,13.94,13.95,78028.0
2019-06-14 13:00:00,13.94,13.95,13.88,13.89,936566.0,13.94,13.95,13.88,13.89,936566.0
2019-06-14 13:10:00,13.88,13.91,13.88,13.89,234639.0,13.88,13.91,13.88,13.89,234639.0
2019-06-14 13:20:00,13.89,13.9,13.87,13.87,291553.0,13.89,13.9,13.87,13.87,291553.0
2019-06-14 13:30:00,13.88,13.88,13.85,13.87,346125.0,13.88,13.88,13.85,13.87,346125.0
2019-06-14 13:40:00,13.87,13.88,13.85,13.87,207551.0,13.87,13.88,13.85,13.87,207551.0
2019-06-14 13:50:00,13.87,13.89,13.86,13.88,166651.0,13.87,13.89,13.86,13.88,166651.0
2019-06-14 14:00:00,13.89,13.9,13.88,13.89,199086.0,13.89,13.9,13.88,13.89,199086.0
2019-06-14 14:10:00,13.89,13.9,13.88,13.89,40993.0,13.89,13.9,13.88,13.89,40993.0
2019-06-14 14:20:00,13.9,13.9,13.88,13.89,131000.0,13.9,13.9,13.88,13.89,131000.0
2019-06-14 14:30:00,13.89,13.9,13.89,13.89,40067.0,13.89,13.9,13.89,13.89,40067.0
2019-06-14 14:40:00,13.9,13.91,13.89,13.9,58426.0,13.9,13.91,13.89,13.9,58426.0
2019-06-14 14:50:00,13.91,13.91,13.9,13.9,66833.0,13.91,13.91,13.9,13.9,66833.0
2019-06-14 15:00:00,13.91,13.91,13.9,13.9,56907.0,13.91,13.91,13.9,13.9,56907.0
2019-06-14 15:10:00,13.9,13.91,13.9,13.91,33967.0,13.9,13.91,13.9,13.91,33967.0
2019-06-14 15:20:00,13.91,13.92,13.9,13.91,96515.0,13.91,13.92,13.9,13.91,96515.0
2019-06-14 15:30:00,13.91,13.91,13.9,13.91,28916.0,13.91,13.91,13.9,13.91,28916.0
2019-06-14 15:40:00,13.91,13.92,13.9,13.91,125110.0,13.91,13.92,13.9,13.91,125110.0
2019-06-14 15:50:00,13.91,13.92,13.91,13.92,247318.0,13.91,13.92,13.91,13.92,247318.0
2019-06-17 09:30:00,13.97,13.97,13.95,13.95,474286.0,13.97,13.97,13.95,13.95,474286.0
2019-06-17 09:40:00,13.96,13.96,13.92,13.93,224701.0,13.96,13.96,13.92,13.93,224701.0
2019-06-17 09:50:00,13.93,13.94,13.9,13.91,231344.0,13.93,13.94,13.9,13.91,231344.0
2019-06-17 10:00:00,13.92,13.93,13.91,13.92,181690.0,13.92,13.93,13.91,13.92,181690.0
2019-06-17 10:10:00,13.92,13.92,13.89,13.9,281389.0,13.92,13.92,13.89,13.9,281389.0
2019-06-17 10:20:00,13.9,13.91,13.88,13.88,190443.0,13.9,13.91,13.88,13.88,190443.0
2019-06-17 10:30:00,13.88,13.9,13.88,13.89,161098.0,13.88,13.9,13.88,13.89,161098.0
2019-06-17 10:40:00,13.9,13.92,13.89,13.92,123836.0,13.9,13.92,13.89,13.92,123836.0
2019-06-17 10:50:00,13.92,13.92,13.91,13.91,116570.0,13.92,13.92,13.91,13.91,116570.0
2019-06-17 11:00:00,13.91,13.92,13.91,13.92,90990.0,13.91,13.92,13.91,13.92,90990.0
2019-06-17 11:10:00,13.92,13.92,13.9,13.91,113089.0,13.92,13.92,13.9,13.91,113089.0
2019-06-17 11:20:00,13.91,13.92,13.91,13.92,138976.0,13.91,13.92,13.91,13.92,138976.0
2019-06-17 11:30:00,13.92,13.93,13.91,13.92,79322.0,13.92,13.93,13.91,13.92,79322.0
2019-06-17 11:40:00,13.91,13.93,13.91,13.92,171762.0,13.91,13.93,13.91,13.92,171762.0
2019-06-17 11:50:00,13.92,13.93,13.92,13.93,19206.0,13.92,13.93,13.92,13.93,19206.0
2019-06-17 12:00:00,13.92,13.93,13.92,13.93,38248.0,13.92,13.93,13.92,13.93,38248.0
2019-06-17 12:10:00,13.93,13.94,13.92,13.94,24988.0,13.93,13.94,13.92,13.94,24988.0
2019-06-17 12:20:00,13.94,13.94,13.93,13.94,23632.0,13.94,13.94,13.93,13.94,23632.0
2019-06-17 12:30:00,13.94,13.94,13.93,13.94,22197.0,13.94,13.94,13.93,13.94,22197.0
2019-06-17 12:40:00,13.94,13.94,13.93,13.94,14115.0,13.94,13.94,13.93,13.94,14115.0
2019-06-17 12:50:00,13.94,13.94,13.92,13.93,46482.0,13.94,13.94,13.92,13.93,46482.0
2019-06-17 13:00:00,13.93,13.93,13.92,13.93,23681.0,13.93,13.93,13.92,13.93,23681.0
2019-06-17 13:10:00,13.93,13.93,13.91,13.91,33540.0,13.93,13.93,13.91,13.91,33540.0
2019-06-17 13:20:00,13.92,13.92,13.89,13.9,160564.0,13.92,13.92,13.89,13.9,160564.0
2019-06-17 13:30:00,13.89,13.9,13.88,13.9,90921.0,13.89,13.9,13.88,13.9,90921.0
2019-06-17 13:40:00,13.9,13.9,13.89,13.89,12501.0,13.9,13.9,13.89,13.89,12501.0
2019-06-17 13:50:00,13.9,13.9,13.89,13.9,6122.0,13.9,13.9,13.89,13.9,6122.0
2019-06-17 14:00:00,13.89,13.9,13.88,13.88,36333.0,13.89,13.9,13.88,13.88,36333.0
2019-06-17 14:10:00,13.89,13.89,13.88,13.89,89696.0,13.89,13.89,13.88,13.89,89696.0
2019-06-17 14:20:00,13.89,13.9,13.88,13.89,19748.0,13.89,13.9,13.88,13.89,19748.0
2019-06-17 14:30:00,13.9,13.9,13.88,13.89,97808.0,13.9,13.9,13.88,13.89,97808.0
2019-06-17 14:40:00,13.89,13.9,13.88,13.89,83117.0,13.89,13.9,13.88,13.89,83117.0
2019-06-17 14:50:00,13.89,13.9,13.89,13.9,4574.0,13.89,13.9,13.89,13.9,4574.0
2019-06-17 15:00:00,13.9,13.9,13.89,13.9,8178.0,13.9,13.9,13.89,13.9,8178.0
2019-06-17 15:10:00,13.9,13.9,13.89,13.9,20406.0,13.9,13.9,13.89,13.9,20406.0
2019-06-17 15:20:00,13.89,13.9,13.89,13.9,13059.0,13.89,13.9,13.89,13.9,13059.0
2019-06-17 15:30:00,13.9,13.9,13.89,13.9,31112.0,13.9,13.9,13.89,13.9,31112.0
2019-06-17 15:40:00,13.9,13.91,13.89,13.9,77973.0,13.9,13.91,13.89,13.9,77973.0
2019-06-17 15:50:00,13.9,13.91,13.9,13.91,169429.0,13.9,13.91,13.9,13.91,169429.0
2019-06-18 09:30:00,14.01,14.03,14.01,14.02,961479.0,14.01,14.03,14.01,14.02,961479.0
2019-06-18 09:40:00,14.02,14.03,13.95,13.98,450200.0,14.02,14.03,13.95,13.98,450200.0
2019-06-18 09:50:00,13.97,13.99,13.94,13.96,501815.0,13.97,13.99,13.94,13.96,501815.0
2019-06-18 10:00:00,13.96,14.0,13.94,13.99,722493.0,13.96,14.0,13.94,13.99,722493.0
2019-06-18 10:10:00,13.99,14.02,13.98,14.01,481630.0,13.99,14.02,13.98,14.01,481630.0
2019-06-18 10:20:00,14.01,14.01,13.97,13.98,210043.0,14.01,14.01,13.97,13.98,210043.0
2019-06-18 10:30:00,13.98,14.0,13.97,14.0,374437.0,13.98,14.0,13.97,14.0,374437.0
2019-06-18 10:40:00,13.99,14.04,13.98,14.04,290286.0,13.99,14.04,13.98,14.04,290286.0
2019-06-18 10:50:00,14.04,14.07,14.03,14.06,493076.0,14.04,14.07,14.03,14.06,493076.0
2019-06-18 11:00:00,14.06,14.09,14.04,14.08,608778.0,14.06,14.09,14.04,14.08,608778.0
2019-06-18 11:10:00,14.08,14.1,14.06,14.08,450555.0,14.08,14.1,14.06,14.08,450555.0
2019-06-18 11:20:00,14.08,14.14,14.07,14.09,922132.0,14.08,14.14,14.07,14.09,922132.0
2019-06-18 11:30:00,14.08,14.09,14.05,14.06,310967.0,14.08,14.09,14.05,14.06,310967.0
2019-06-18 11:40:00,14.06,14.07,14.03,14.04,271948.0,14.06,14.07,14.03,14.04,271948.0
2019-06-18 11:50:00,14.04,14.04,14.02,14.03,197925.0,14.04,14.04,14.02,14.03,197925.0
2019-06-18 12:00:00,14.03,14.04,14.02,14.04,99675.0,14.03,14.04,14.02,14.04,99675.0
2019-06-18 12:10:00,14.04,14.07,14.03,14.06,256097.0,14.04,14.07,14.03,14.06,256097.0
2019-06-18 12:20:00,14.07,14.08,14.06,14.08,110470.0,14.07,14.08,14.06,14.08,110470.0
2019-06-18 12:30:00,14.08,14.08,14.06,14.06,336874.0,14.08,14.08,14.06,14.06,336874.0
2019-06-18 12:40:00,14.07,14.07,14.05,14.06,90344.0,14.07,14.07,14.05,14.06,90344.0
2019-06-18 12:50:00,14.06,14.08,14.05,14.08,549312.0,14.06,14.08,14.05,14.08,549312.0
2019-06-18 13:00:00,14.08,14.09,14.06,14.07,228872.0,14.08,14.09,14.06,14.07,228872.0
2019-06-18 13:10:00,14.07,14.08,14.05,14.07,136080.0,14.07,14.08,14.05,14.07,136080.0
2019-06-18 13:20:00,14.07,14.07,14.05,14.05,173328.0,14.07,14.07,14.05,14.05,173328.0
2019-06-18 13:30:00,14.05,14.06,14.04,14.05,87233.0,14.05,14.06,14.04,14.05,87233.0
2019-06-18 13:40:00,14.04,14.06,14.04,14.05,534093.0,14.04,14.06,14.04,14.05,534093.0
2019-06-18 13:50:00,14.06,14.06,14.05,14.05,95660.0,14.06,14.06,14.05,14.05,95660.0
2019-06-18 14:00:00,14.05,14.06,14.04,14.05,199329.0,14.05,14.06,14.04,14.05,199329.0
2019-06-18 14:10:00,14.05,14.06,14.04,14.06,277681.0,14.05,14.06,14.04,14.06,277681.0
2019-06-18 14:20:00,14.06,14.06,14.05,14.05,45601.0,14.06,14.06,14.05,14.05,45601.0
2019-06-18 14:30:00,14.06,14.07,14.05,14.06,199794.0,14.06,14.07,14.05,14.06,199794.0
2019-06-18 14:40:00,14.07,14.08,14.06,14.06,60882.0,14.07,14.08,14.06,14.06,60882.0
2019-06-18 14:50:00,14.06,14.07,14.05,14.05,115827.0,14.06,14.07,14.05,14.05,115827.0
2019-06-18 15:00:00,14.06,14.07,14.05,14.07,202021.0,14.06,14.07,14.05,14.07,202021.0
2019-06-18 15:10:00,14.07,14.07,14.06,14.07,64410.0,14.07,14.07,14.06,14.07,64410.0
2019-06-18 15:20:00,14.06,14.07,14.06,14.06,257449.0,14.06,14.07,14.06,14.06,257449.0
2019-06-18 15:30:00,14.07,14.07,14.05,14.06,419808.0,14.07,14.07,14.05,14.06,419808.0
2019-06-18 15:40:00,14.05,14.06,14.05,14.06,169190.0,14.05,14.06,14.05,14.06,169190.0
2019-06-18 15:50:00,14.06,14.06,14.05,14.06,573388.0,14.06,14.06,14.05,14.06,573388.0
2019-06-19 09:30:00,14.02,14.04,14.01,14.03,576187.0,14.02,14.04,14.01,14.03,576187.0
2019-06-19 09:40:00,14.04,14.05,14.03,14.05,158185.0,14.04,14.05,14.03,14.05,158185.0
2019-06-19 09:50:00,14.04,14.05,14.02,14.03,90947.0,14.04,14.05,14.02,14.03,90947.0
2019-06-19 10:00:00,14.02,14.03,14.01,14.01,230982.0,14.02,14.03,14.01,14.01,230982.0
2019-06-19 10:10:00,14.02,14.04,14.01,14.03,654022.0,14.02,14.04,14.01,14.03,654022.0
2019-06-19 10:20:00,14.02,14.04,14.0,14.02,399916.0,14.02,14.04,14.0,14.02,399916.0
2019-06-19 10:30:00,14.02,14.02,13.99,14.01,322668.0,14.02,14.02,13.99,14.01,322668.0
2019-06-19 10:40:00,14.01,14.04,14.0,14.03,403116.0,14.01,14.04,14.0,14.03,403116.0
2019-06-19 10:50:00,14.03,14.04,14.01,14.03,263612.0,14.03,14.04,14.01,14.03,263612.0
2019-06-19 11:00:00,14.03,14.04,14.02,14.03,131997.0,14.03,14.04,14.02,14.03,131997.0
2019-06-19 11:10:00,14.03,14.03,14.01,14.02,86001.0,14.03,14.03,14.01,14.02,86001.0
2019-06-19 11:20:00,14.02,14.02,14.01,14.02,57594.0,14.02,14.02,14.01,14.02,57594.0
2019-06-19 11:30:00,14.02,14.03,14.01,14.03,76674.0,14.02,14.03,14.01,14.03,76674.0
2019-06-19 11:40:00,14.03,14.04,14.02,14.03,152868.0,14.03,14.04,14.02,14.03,152868.0
2019-06-19 11:50:00,14.03,14.03,14.02,14.03,47015.0,14.03,14.03,14.02,14.03,47015.0
2019-06-19 12:00:00,14.02,14.03,14.02,14.03,70129.0,14.02,14.03,14.02,14.03,70129.0
2019-06-19 12:10:00,14.03,14.04,14.02,14.03,164451.0,14.03,14.04,14.02,14.03,164451.0
2019-06-19 12:20:00,14.03,14.04,14.03,14.04,39810.0,14.03,14.04,14.03,14.04,39810.0
2019-06-19 12:30:00,14.04,14.05,14.03,14.05,115688.0,14.04,14.05,14.03,14.05,115688.0
2019-06-19 12:40:00,14.04,14.05,14.03,14.03,24557.0,14.04,14.05,14.03,14.03,24557.0
2019-06-19 12:50:00,14.04,14.04,14.03,14.03,23547.0,14.04,14.04,14.03,14.03,23547.0
2019-06-19 13:00:00,14.03,14.04,14.02,14.03,61983.0,14.03,14.04,14.02,14.03,61983.0
2019-06-19 13:10:00,14.03,14.03,14.02,14.03,40306.0,14.03,14.03,14.02,14.03,40306.0
2019-06-19 13:20:00,14.03,14.03,14.01,14.02,212933.0,14.03,14.03,14.01,14.02,212933.0
2019-06-19 13:30:00,14.02,14.03,14.01,14.03,81911.0,14.02,14.03,14.01,14.03,81911.0
2019-06-19 13:40:00,14.03,14.03,14.02,14.03,24995.0,14.03,14.03,14.02,14.03,24995.0
2019-06-19 13:50:00,14.03,14.04,14.01,14.03,304543.0,14.03,14.04,14.01,14.03,304543.0
2019-06-19 14:00:00,14.05,14.16,14.02,14.13,1596780.0,14.05,14.16,14.02,14.13,1596780.0
2019-06-19 14:10:00,14.13,14.15,14.06,14.1,1998251.0,14.13,14.15,14.06,14.1,1998251.0
2019-06-19 14:20:00,14.09,14.13,14.08,14.12,489590.0,14.09,14.13,14.08,14.12,489590.0
2019-06-19 14:30:00,14.12,14.15,14.09,14.1,742471.0,14.12,14.15,14.09,14.1,742471.0
2019-06-19 14:40:00,14.11,14.12,14.07,14.11,623644.0,14.11,14.12,14.07,14.11,623644.0
2019-06-19 14:50:00,14.11,14.15,14.11,14.13,397676.0,14.11,14.15,14.11,14.13,397676.0
2019-06-19 15:00:00,14.13,14.14,14.11,14.13,480344.0,14.13,14.14,14.11,14.13,480344.0
2019-06-19 15:10:00,14.13,14.15,14.12,14.15,183256.0,14.13,14.15,14.12,14.15,183256.0
2019-06-19 15:20:00,14.15,14.15,14.12,14.14,100337.0,14.15,14.15,14.12,14.14,100337.0
2019-06-19 15:30:00,14.14,14.15,14.12,14.15,203765.0,14.14,14.15,14.12,14.15,203765.0
2019-06-19 15:40:00,14.15,14.15,14.13,14.14,255125.0,14.15,14.15,14.13,14.14,255125.0
2019-06-19 15:50:00,14.14,14.17,14.13,14.16,745847.0,14.14,14.17,14.13,14.16,745847.0
2019-06-20 09:30:00,14.39,14.42,14.38,14.41,1386258.0,14.39,14.42,14.38,14.41,1386258.0
2019-06-20 09:40:00,14.4,14.42,14.38,14.41,1627846.0,14.4,14.42,14.38,14.41,1627846.0
2019-06-20 09:50:00,14.41,14.42,14.39,14.4,610056.0,14.41,14.42,14.39,14.4,610056.0
2019-06-20 10:00:00,14.4,14.4,14.37,14.4,967270.0,14.4,14.4,14.37,14.4,967270.0
2019-06-20 10:10:00,14.4,14.43,14.39,14.41,1387629.0,14.4,14.43,14.39,14.41,1387629.0
2019-06-20 10:20:00,14.41,14.41,14.35,14.37,1053269.0,14.41,14.41,14.35,14.37,1053269.0
2019-06-20 10:30:00,14.37,14.39,14.35,14.39,371983.0,14.37,14.39,14.35,14.39,371983.0
2019-06-20 10:40:00,14.39,14.41,14.37,14.41,536539.0,14.39,14.41,14.37,14.41,536539.0
2019-06-20 10:50:00,14.41,14.44,14.4,14.42,764888.0,14.41,14.44,14.4,14.42,764888.0
2019-06-20 11:00:00,14.42,14.44,14.41,14.43,490463.0,14.42,14.44,14.41,14.43,490463.0
2019-06-20 11:10:00,14.43,14.44,14.41,14.42,353074.0,14.43,14.44,14.41,14.42,353074.0
2019-06-20 11:20:00,14.42,14.44,14.41,14.44,428234.0,14.42,14.44,14.41,14.44,428234.0
2019-06-20 11:30:00,14.44,14.45,14.41,14.42,332753.0,14.44,14.45,14.41,14.42,332753.0
2019-06-20 11:40:00,14.42,14.43,14.41,14.42,242457.0,14.42,14.43,14.41,14.42,242457.0
2019-06-20 11:50:00,14.42,14.43,14.41,14.42,282749.0,14.42,14.43,14.41,14.42,282749.0
2019-06-20 12:00:00,14.42,14.48,14.41,14.48,1422956.0,14.42,14.48,14.41,14.48,1422956.0
2019-06-20 12:10:00,14.47,14.5,14.46,14.49,759664.0,14.47,14.5,14.46,14.49,759664.0
2019-06-20 12:20:00,14.49,14.51,14.44,14.45,1032226.0,14.49,14.51,14.44,14.45,1032226.0
2019-06-20 12:30:00,14.45,14.46,14.43,14.44,607046.0,14.45,14.46,14.43,14.44,607046.0
2019-06-20 12:40:00,14.44,14.49,14.43,14.49,362484.0,14.44,14.49,14.43,14.49,362484.0
2019-06-20 12:50:00,14.48,14.49,14.47,14.49,192209.0,14.48,14.49,14.47,14.49,192209.0
2019-06-20 13:00:00,14.49,14.5,14.48,14.49,250445.0,14.49,14.5,14.48,14.49,250445.0
2019-06-20 13:10:00,14.49,14.5,14.48,14.49,269494.0,14.49,14.5,14.48,14.49,269494.0
2019-06-20 13:20:00,14.49,14.54,14.48,14.53,630172.0,14.49,14.54,14.48,14.53,630172.0
2019-06-20 13:30:00,14.53,14.53,14.46,14.49,505473.0,14.53,14.53,14.46,14.49,505473.0
2019-06-20 13:40:00,14.49,14.49,14.47,14.48,165838.0,14.49,14.49,14.47,14.48,165838.0
2019-06-20 13:50:00,14.48,14.49,14.47,14.48,196311.0,14.48,14.49,14.47,14.48,196311.0
2019-06-20 14:00:00,14.48,14.48,14.46,14.46,155359.0,14.48,14.48,14.46,14.46,155359.0
2019-06-20 14:10:00,14.46,14.47,14.44,14.45,225356.0,14.46,14.47,14.44,14.45,225356.0
2019-06-20 14:20:00,14.45,14.46,14.44,14.45,179532.0,14.45,14.46,14.44,14.45,179532.0
2019-06-20 14:30:00,14.45,14.48,14.45,14.48,123417.0,14.45,14.48,14.45,14.48,123417.0
2019-06-20 14:40:00,14.48,14.5,14.48,14.49,334058.0,14.48,14.5,14.48,14.49,334058.0
2019-06-20 14:50:00,14.48,14.49,14.46,14.48,406666.0,14.48,14.49,14.46,14.48,406666.0
2019-06-20 15:00:00,14.48,14.49,14.47,14.48,155803.0,14.48,14.49,14.47,14.48,155803.0
2019-06-20 15:10:00,14.48,14.48,14.46,14.48,443574.0,14.48,14.48,14.46,14.48,443574.0
2019-06-20 15:20:00,14.48,14.48,14.46,14.46,177293.0,14.48,14.48,14.46,14.46,177293.0
2019-06-20 15:30:00,14.46,14.47,14.46,14.46,340187.0,14.46,14.47,14.46,14.46,340187.0
2019-06-20 15:40:00,14.46,14.48,14.46,14.46,421934.0,14.46,14.48,14.46,14.46,421934.0
2019-06-20 15:50:00,14.47,14.47,14.46,14.46,541056.0,14.47,14.47,14.46,14.46,541056.0
2019-06-21 09:30:00,14.36,14.39,14.35,14.38,677730.0,14.36,14.39,14.35,14.38,677730.0
2019-06-21 09:40:00,14.38,14.4,14.38,14.39,758052.0,14.38,14.4,14.38,14.39,758052.0
2019-06-21 09:50:00,14.39,14.4,14.35,14.36,721737.0,14.39,14.4,14.35,14.36,721737.0
2019-06-21 10:00:00,14.36,14.37,14.33,14.33,601138.0,14.36,14.37,14.33,14.33,601138.0
2019-06-21 10:10:00,14.33,14.34,14.24,14.27,1025262.0,14.33,14.34,14.24,14.27,1025262.0
2019-06-21 10:20:00,14.27,14.31,14.26,14.3,552434.0,14.27,14.31,14.26,14.3,552434.0
2019-06-21 10:30:00,14.3,14.32,14.29,14.3,251141.0,14.3,14.32,14.29,14.3,251141.0
2019-06-21 10:40:00,14.3,14.32,14.28,14.31,1013036.0,14.3,14.32,14.28,14.31,1013036.0
2019-06-21 10:50:00,14.31,14.32,14.3,14.31,314154.0,14.31,14.32,14.3,14.31,314154.0
2019-06-21 11:00:00,14.31,14.31,14.28,14.3,408902.0,14.31,14.31,14.28,14.3,408902.0
2019-06-21 11:10:00,14.3,14.31,14.29,14.3,132096.0,14.3,14.31,14.29,14.3,132096.0
2019-06-21 11:20:00,14.3,14.34,14.3,14.32,193293.0,14.3,14.34,14.3,14.32,193293.0
2019-06-21 11:30:00,14.33,14.33,14.3,14.31,128660.0,14.33,14.33,14.3,14.31,128660.0
2019-06-21 11:40:00,14.31,14.35,14.31,14.35,79004.0,14.31,14.35,14.31,14.35,79004.0
2019-06-21 11:50:00,14.34,14.35,14.32,14.34,222810.0,14.34,14.35,14.32,14.34,222810.0
2019-06-21 12:00:00,14.33,14.34,14.32,14.34,216492.0,14.33,14.34,14.32,14.34,216492.0
2019-06-21 12:10:00,14.33,14.34,14.31,14.32,198902.0,14.33,14.34,14.31,14.32,198902.0
2019-06-21 12:20:00,14.31,14.32,14.29,14.29,115439.0,14.31,14.32,14.29,14.29,115439.0
2019-06-21 12:30:00,14.29,14.31,14.28,14.28,339554.0,14.29,14.31,14.28,14.28,339554.0
2019-06-21 12:40:00,14.28,14.31,14.27,14.29,220473.0,14.28,14.31,14.27,14.29,220473.0
2019-06-21 12:50:00,14.3,14.31,14.29,14.3,86677.0,14.3,14.31,14.29,14.3,86677.0
2019-06-21 13:00:00,14.3,14.33,14.3,14.32,130131.0,14.3,14.33,14.3,14.32,130131.0
2019-06-21 13:10:00,14.32,14.34,14.31,14.33,323521.0,14.32,14.34,14.31,14.33,323521.0
2019-06-21 13:20:00,14.33,14.34,14.31,14.31,341988.0,14.33,14.34,14.31,14.31,341988.0
2019-06-21 13:30:00,14.32,14.33,14.3,14.33,153963.0,14.32,14.33,14.3,14.33,153963.0
2019-06-21 13:40:00,14.33,14.33,14.32,14.32,170355.0,14.33,14.33,14.32,14.32,170355.0
2019-06-21 13:50:00,14.33,14.33,14.32,14.33,77817.0,14.33,14.33,14.32,14.33,77817.0
2019-06-21 14:00:00,14.33,14.35,14.32,14.33,176019.0,14.33,14.35,14.32,14.33,176019.0
2019-06-21 14:10:00,14.34,14.34,14.33,14.33,208192.0,14.34,14.34,14.33,14.33,208192.0
2019-06-21 14:20:00,14.34,14.34,14.33,14.33,70781.0,14.34,14.34,14.33,14.33,70781.0
2019-06-21 14:30:00,14.34,14.35,14.33,14.35,75455.0,14.34,14.35,14.33,14.35,75455.0
2019-06-21 14:40:00,14.34,14.36,14.34,14.34,156056.0,14.34,14.36,14.34,14.34,156056.0
2019-06-21 14:50:00,14.35,14.36,14.34,14.36,67199.0,14.35,14.36,14.34,14.36,67199.0
2019-06-21 15:00:00,14.35,14.36,14.35,14.35,51288.0,14.35,14.36,14.35,14.35,51288.0
2019-06-21 15:10:00,14.36,14.36,14.35,14.35,75928.0,14.36,14.36,14.35,14.35,75928.0
2019-06-21 15:20:00,14.36,14.37,14.35,14.37,129065.0,14.36,14.37,14.35,14.37,129065.0
2019-06-21 15:30:00,14.36,14.38,14.36,14.38,140480.0,14.36,14.38,14.36,14.38,140480.0
2019-06-21 15:40:00,14.37,14.38,14.37,14.37,194053.0,14.37,14.38,14.37,14.37,194053.0
2019-06-21 15:50:00,14.38,14.38,14.36,14.36,871970.0,14.38,14.38,14.36,14.36,871970.0
2019-06-24 09:30:00,14.35,14.38,14.35,14.36,818986.0,14.35,14.38,14.35,14.36,818986.0
2019-06-24 09:40:00,14.37,14.39,14.35,14.39,571092.0,14.37,14.39,14.35,14.39,571092.0
2019-06-24 09:50:00,14.39,14.4,14.38,14.38,294367.0,14.39,14.4,14.38,14.38,294367.0
2019-06-24 10:00:00,14.38,14.39,14.37,14.37,267324.0,14.38,14.39,14.37,14.37,267324.0
2019-06-24 10:10:00,14.38,14.4,14.37,14.4,435617.0,14.38,14.4,14.37,14.4,435617.0
2019-06-24 10:20:00,14.39,14.42,14.39,14.41,810242.0,14.39,14.42,14.39,14.41,810242.0
2019-06-24 10:30:00,14.42,14.42,14.4,14.41,301379.0,14.42,14.42,14.4,14.41,301379.0
2019-06-24 10:40:00,14.42,14.42,14.4,14.41,205071.0,14.42,14.42,14.4,14.41,205071.0
2019-06-24 10:50:00,14.41,14.41,14.4,14.4,275290.0,14.41,14.41,14.4,14.4,275290.0
2019-06-24 11:00:00,14.41,14.42,14.4,14.41,253541.0,14.41,14.42,14.4,14.41,253541.0
2019-06-24 11:10:00,14.42,14.46,14.41,14.45,986748.0,14.42,14.46,14.41,14.45,986748.0
2019-06-24 11:20:00,14.46,14.49,14.44,14.47,745182.0,14.46,14.49,14.44,14.47,745182.0
2019-06-24 11:30:00,14.47,14.47,14.43,14.45,356145.0,14.47,14.47,14.43,14.45,356145.0
2019-06-24 11:40:00,14.45,14.45,14.43,14.43,213102.0,14.45,14.45,14.43,14.43,213102.0
2019-06-24 11:50:00,14.44,14.44,14.41,14.44,257064.0,14.44,14.44,14.41,14.44,257064.0
2019-06-24 12:00:00,14.44,14.44,14.43,14.44,199686.0,14.44,14.44,14.43,14.44,199686.0
2019-06-24 12:10:00,14.44,14.46,14.43,14.45,351679.0,14.44,14.46,14.43,14.45,351679.0
2019-06-24 12:20:00,14.44,14.45,14.43,14.44,104721.0,14.44,14.45,14.43,14.44,104721.0
2019-06-24 12:30:00,14.44,14.45,14.43,14.45,295125.0,14.44,14.45,14.43,14.45,295125.0
2019-06-24 12:40:00,14.44,14.45,14.43,14.44,306481.0,14.44,14.45,14.43,14.44,306481.0
2019-06-24 12:50:00,14.45,14.45,14.43,14.44,214831.0,14.45,14.45,14.43,14.44,214831.0
2019-06-24 13:00:00,14.44,14.45,14.42,14.42,153563.0,14.44,14.45,14.42,14.42,153563.0
2019-06-24 13:10:00,14.43,14.43,14.41,14.42,393933.0,14.43,14.43,14.41,14.42,393933.0
2019-06-24 13:20:00,14.42,14.43,14.4,14.42,353319.0,14.42,14.43,14.4,14.42,353319.0
2019-06-24 13:30:00,14.42,14.43,14.42,14.43,119951.0,14.42,14.43,14.42,14.43,119951.0
2019-06-24 13:40:00,14.42,14.43,14.42,14.43,97878.0,14.42,14.43,14.42,14.43,97878.0
2019-06-24 13:50:00,14.43,14.45,14.43,14.45,158005.0,14.43,14.45,14.43,14.45,158005.0
2019-06-24 14:00:00,14.45,14.45,14.43,14.43,129360.0,14.45,14.45,14.43,14.43,129360.0
2019-06-24 14:10:00,14.44,14.44,14.43,14.44,23713.0,14.44,14.44,14.43,14.44,23713.0
2019-06-24 14:20:00,14.43,14.44,14.43,14.44,68788.0,14.43,14.44,14.43,14.44,68788.0
2019-06-24 14:30:00,14.44,14.45,14.43,14.45,141186.0,14.44,14.45,14.43,14.45,141186.0
2019-06-24 14:40:00,14.45,14.48,14.44,14.48,260857.0,14.45,14.48,14.44,14.48,260857.0
2019-06-24 14:50:00,14.47,14.49,14.46,14.47,349693.0,14.47,14.49,14.46,14.47,349693.0
2019-06-24 15:00:00,14.47,14.47,14.46,14.47,131771.0,14.47,14.47,14.46,14.47,131771.0
2019-06-24 15:10:00,14.46,14.47,14.44,14.45,487739.0,14.46,14.47,14.44,14.45,487739.0
2019-06-24 15:20:00,14.45,14.46,14.44,14.46,408822.0,14.45,14.46,14.44,14.46,408822.0
2019-06-24 15:30:00,14.46,14.47,14.45,14.47,136374.0,14.46,14.47,14.45,14.47,136374.0
2019-06-24 15:40:00,14.47,14.48,14.46,14.48,472497.0,14.47,14.48,14.46,14.48,472497.0
2019-06-24 15:50:00,14.47,14.48,14.46,14.46,1146985.0,14.47,14.48,14.46,14.46,1146985.0
2019-06-25 09:30:00,14.43,14.48,14.42,14.48,1560934.0,14.43,14.48,14.42,14.48,1560934.0
2019-06-25 09:40:00,14.48,14.49,14.44,14.45,913170.0,14.48,14.49,14.44,14.45,913170.0
2019-06-25 09:50:00,14.45,14.47,14.44,14.46,290126.0,14.45,14.47,14.44,14.46,290126.0
2019-06-25 10:00:00,14.46,14.51,14.45,14.51,1330243.0,14.46,14.51,14.45,14.51,1330243.0
2019-06-25 10:10:00,14.5,14.51,14.46,14.49,1286837.0,14.5,14.51,14.46,14.49,1286837.0
2019-06-25 10:20:00,14.49,14.5,14.46,14.47,548298.0,14.49,14.5,14.46,14.47,548298.0
2019-06-25 10:30:00,14.46,14.47,14.41,14.42,1230868.0,14.46,14.47,14.41,14.42,1230868.0
2019-06-25 10:40:00,14.42,14.46,14.41,14.45,603010.0,14.42,14.46,14.41,14.45,603010.0
2019-06-25 10:50:00,14.45,14.47,14.44,14.44,361765.0,14.45,14.47,14.44,14.44,361765.0
2019-06-25 11:00:00,14.45,14.47,14.44,14.47,143231.0,14.45,14.47,14.44,14.47,143231.0
2019-06-25 11:10:00,14.47,14.49,14.46,14.47,338624.0,14.47,14.49,14.46,14.47,338624.0
2019-06-25 11:20:00,14.48,14.48,14.44,14.45,528370.0,14.48,14.48,14.44,14.45,528370.0
2019-06-25 11:30:00,14.45,14.46,14.43,14.44,207452.0,14.45,14.46,14.43,14.44,207452.0
2019-06-25 11:40:00,14.44,14.46,14.43,14.46,449580.0,14.44,14.46,14.43,14.46,449580.0
2019-06-25 11:50:00,14.46,14.48,14.45,14.47,404491.0,14.46,14.48,14.45,14.47,404491.0
2019-06-25 12:00:00,14.46,14.49,14.46,14.48,396922.0,14.46,14.49,14.46,14.48,396922.0
2019-06-25 12:10:00,14.48,14.48,14.47,14.48,187586.0,14.48,14.48,14.47,14.48,187586.0
2019-06-25 12:20:00,14.48,14.49,14.47,14.49,425302.0,14.48,14.49,14.47,14.49,425302.0
2019-06-25 12:30:00,14.49,14.5,14.41,14.42,491899.0,14.49,14.5,14.41,14.42,491899.0
2019-06-25 12:40:00,14.41,14.42,14.37,14.42,1114558.0,14.41,14.42,14.37,14.42,1114558.0
2019-06-25 12:50:00,14.42,14.43,14.41,14.42,211304.0,14.42,14.43,14.41,14.42,211304.0
2019-06-25 13:00:00,14.42,14.42,14.35,14.39,1348298.0,14.42,14.42,14.35,14.39,1348298.0
2019-06-25 13:10:00,14.4,14.4,14.34,14.34,722673.0,14.4,14.4,14.34,14.34,722673.0
2019-06-25 13:20:00,14.34,14.38,14.3,14.38,2258536.0,14.34,14.38,14.3,14.38,2258536.0
2019-06-25 13:30:00,14.38,14.43,14.36,14.42,1172324.0,14.38,14.43,14.36,14.42,1172324.0
2019-06-25 13:40:00,14.42,14.42,14.38,14.41,468391.0,14.42,14.42,14.38,14.41,468391.0
2019-06-25 13:50:00,14.41,14.43,14.39,14.4,370061.0,14.41,14.43,14.39,14.4,370061.0
2019-06-25 14:00:00,14.4,14.42,14.39,14.39,211474.0,14.4,14.42,14.39,14.39,211474.0
2019-06-25 14:10:00,14.4,14.42,14.4,14.4,226978.0,14.4,14.42,14.4,14.4,226978.0
2019-06-25 14:20:00,14.4,14.41,14.38,14.39,112307.0,14.4,14.41,14.38,14.39,112307.0
2019-06-25 14:30:00,14.39,14.41,14.38,14.4,155666.0,14.39,14.41,14.38,14.4,155666.0
2019-06-25 14:40:00,14.4,14.42,14.39,14.41,132088.0,14.4,14.42,14.39,14.41,132088.0
2019-06-25 14:50:00,14.4,14.41,14.4,14.41,112818.0,14.4,14.41,14.4,14.41,112818.0
2019-06-25 15:00:00,14.41,14.42,14.4,14.4,222108.0,14.41,14.42,14.4,14.4,222108.0
2019-06-25 15:10:00,14.41,14.41,14.38,14.39,922406.0,14.41,14.41,14.38,14.39,922406.0
2019-06-25 15:20:00,14.39,14.39,14.37,14.38,145132.0,14.39,14.39,14.37,14.38,145132.0
2019-06-25 15:30:00,14.38,14.4,14.37,14.39,240183.0,14.38,14.4,14.37,14.39,240183.0
2019-06-25 15:40:00,14.4,14.4,14.38,14.4,196300.0,14.4,14.4,14.38,14.4,196300.0
2019-06-25 15:50:00,14.4,14.4,14.37,14.37,569919.0,14.4,14.4,14.37,14.37,569919.0
2019-06-26 09:30:00,14.31,14.32,14.3,14.31,396149.0,14.31,14.32,14.3,14.31,396149.0
2019-06-26 09:40:00,14.31,14.31,14.26,14.3,558162.0,14.31,14.31,14.26,14.3,558162.0
2019-06-26 09:50:00,14.31,14.33,14.3,14.3,271103.0,14.31,14.33,14.3,14.3,271103.0
2019-06-26 10:00:00,14.3,14.34,14.28,14.34,325278.0,14.3,14.34,14.28,14.34,325278.0
2019-06-26 10:10:00,14.34,14.34,14.32,14.34,622014.0,14.34,14.34,14.32,14.34,622014.0
2019-06-26 10:20:00,14.34,14.35,14.32,14.34,536932.0,14.34,14.35,14.32,14.34,536932.0
2019-06-26 10:30:00,14.34,14.35,14.33,14.34,213474.0,14.34,14.35,14.33,14.34,213474.0
2019-06-26 10:40:00,14.34,14.35,14.31,14.32,246147.0,14.34,14.35,14.31,14.32,246147.0
2019-06-26 10:50:00,14.32,14.34,14.32,14.33,156018.0,14.32,14.34,14.32,14.33,156018.0
2019-06-26 11:00:00,14.34,14.35,14.33,14.34,129796.0,14.34,14.35,14.33,14.34,129796.0
2019-06-26 11:10:00,14.34,14.35,14.32,14.32,191196.0,14.34,14.35,14.32,14.32,191196.0
2019-06-26 11:20:00,14.33,14.34,14.32,14.33,111796.0,14.33,14.34,14.32,14.33,111796.0
2019-06-26 11:30:00,14.33,14.35,14.33,14.33,159601.0,14.33,14.35,14.33,14.33,159601.0
2019-06-26 11:40:00,14.33,14.36,14.33,14.36,377018.0,14.33,14.36,14.33,14.36,377018.0
2019-06-26 11:50:00,14.36,14.37,14.35,14.36,159065.0,14.36,14.37,14.35,14.36,159065.0
2019-06-26 12:00:00,14.36,14.37,14.34,14.34,202476.0,14.36,14.37,14.34,14.34,202476.0
2019-06-26 12:10:00,14.34,14.37,14.34,14.37,226861.0,14.34,14.37,14.34,14.37,226861.0
2019-06-26 12:20:00,14.37,14.38,14.36,14.37,241086.0,14.37,14.38,14.36,14.37,241086.0
2019-06-26 12:30:00,14.37,14.38,14.36,14.37,118164.0,14.37,14.38,14.36,14.37,118164.0
2019-06-26 12:40:00,14.37,14.38,14.37,14.38,188223.0,14.37,14.38,14.37,14.38,188223.0
2019-06-26 12:50:00,14.38,14.38,14.36,14.36,167210.0,14.38,14.38,14.36,14.36,167210.0
2019-06-26 13:00:00,14.37,14.37,14.34,14.35,180811.0,14.37,14.37,14.34,14.35,180811.0
2019-06-26 13:10:00,14.34,14.35,14.33,14.33,81550.0,14.34,14.35,14.33,14.33,81550.0
2019-06-26 13:20:00,14.34,14.36,14.33,14.34,122204.0,14.34,14.36,14.33,14.34,122204.0
2019-06-26 13:30:00,14.35,14.36,14.34,14.35,106642.0,14.35,14.36,14.34,14.35,106642.0
2019-06-26 13:40:00,14.35,14.36,14.34,14.36,86595.0,14.35,14.36,14.34,14.36,86595.0
2019-06-26 13:50:00,14.36,14.36,14.34,14.34,80719.0,14.36,14.36,14.34,14.34,80719.0
2019-06-26 14:00:00,14.34,14.35,14.33,14.34,65758.0,14.34,14.35,14.33,14.34,65758.0
2019-06-26 14:10:00,14.34,14.34,14.33,14.33,45807.0,14.34,14.34,14.33,14.33,45807.0
2019-06-26 14:20:00,14.34,14.34,14.33,14.33,135831.0,14.34,14.34,14.33,14.33,135831.0
2019-06-26 14:30:00,14.33,14.34,14.32,14.33,87330.0,14.33,14.34,14.32,14.33,87330.0
2019-06-26 14:40:00,14.33,14.33,14.3,14.32,180687.0,14.33,14.33,14.3,14.32,180687.0
2019-06-26 14:50:00,14.32,14.33,14.31,14.32,86943.0,14.32,14.33,14.31,14.32,86943.0
2019-06-26 15:00:00,14.32,14.33,14.32,14.33,66350.0,14.32,14.33,14.32,14.33,66350.0
2019-06-26 15:10:00,14.33,14.34,14.32,14.33,88121.0,14.33,14.34,14.32,14.33,88121.0
2019-06-26 15:20:00,14.32,14.33,14.31,14.31,83980.0,14.32,14.33,14.31,14.31,83980.0
2019-06-26 15:30:00,14.31,14.32,14.31,14.31,65585.0,14.31,14.32,14.31,14.31,65585.0
2019-06-26 15:40:00,14.31,14.33,14.31,14.33,125689.0,14.31,14.33,14.31,14.33,125689.0
2019-06-26 15:50:00,14.32,14.33,14.31,14.32,456712.0,14.32,14.33,14.31,14.32,456712.0
2019-06-27 09:30:00,14.22,14.25,14.21,14.21,461690.0,14.22,14.25,14.21,14.21,461690.0
2019-06-27 09:40:00,14.21,14.26,14.2,14.26,404762.0,14.21,14.26,14.2,14.26,404762.0
2019-06-27 09:50:00,14.25,14.26,14.22,14.24,225991.0,14.25,14.26,14.22,14.24,225991.0
2019-06-27 10:00:00,14.24,14.28,14.23,14.25,575084.0,14.24,14.28,14.23,14.25,575084.0
2019-06-27 10:10:00,14.25,14.27,14.23,14.25,490509.0,14.25,14.27,14.23,14.25,490509.0
2019-06-27 10:20:00,14.25,14.26,14.23,14.23,166669.0,14.25,14.26,14.23,14.23,166669.0
2019-06-27 10:30:00,14.24,14.24,14.21,14.24,945274.0,14.24,14.24,14.21,14.24,945274.0
2019-06-27 10:40:00,14.23,14.24,14.22,14.23,262132.0,14.23,14.24,14.22,14.23,262132.0
2019-06-27 10:50:00,14.23,14.24,14.23,14.23,122417.0,14.23,14.24,14.23,14.23,122417.0
2019-06-27 11:00:00,14.24,14.26,14.23,14.23,265089.0,14.24,14.26,14.23,14.23,265089.0
2019-06-27 11:10:00,14.23,14.26,14.23,14.24,632891.0,14.23,14.26,14.23,14.24,632891.0
2019-06-27 11:20:00,14.25,14.26,14.23,14.23,274294.0,14.25,14.26,14.23,14.23,274294.0
2019-06-27 11:30:00,14.24,14.24,14.23,14.23,113694.0,14.24,14.24,14.23,14.23,113694.0
2019-06-27 11:40:00,14.23,14.24,14.22,14.23,97309.0,14.23,14.24,14.22,14.23,97309.0
2019-06-27 11:50:00,14.23,14.23,14.21,14.21,413428.0,14.23,14.23,14.21,14.21,413428.0
2019-06-27 12:00:00,14.21,14.22,14.2,14.21,145999.0,14.21,14.22,14.2,14.21,145999.0
2019-06-27 12:10:00,14.22,14.24,14.21,14.24,104100.0,14.22,14.24,14.21,14.24,104100.0
2019-06-27 12:20:00,14.24,14.26,14.24,14.25,255540.0,14.24,14.26,14.24,14.25,255540.0
2019-06-27 12:30:00,14.25,14.28,14.24,14.27,165733.0,14.25,14.28,14.24,14.27,165733.0
2019-06-27 12:40:00,14.27,14.28,14.26,14.27,188650.0,14.27,14.28,14.26,14.27,188650.0
2019-06-27 12:50:00,14.27,14.28,14.26,14.27,61712.0,14.27,14.28,14.26,14.27,61712.0
2019-06-27 13:00:00,14.28,14.28,14.26,14.27,46614.0,14.28,14.28,14.26,14.27,46614.0
2019-06-27 13:10:00,14.27,14.28,14.26,14.28,26730.0,14.27,14.28,14.26,14.28,26730.0
2019-06-27 13:20:00,14.28,14.29,14.27,14.27,88809.0,14.28,14.29,14.27,14.27,88809.0
2019-06-27 13:30:00,14.28,14.28,14.27,14.27,67525.0,14.28,14.28,14.27,14.27,67525.0
2019-06-27 13:40:00,14.27,14.27,14.25,14.26,41045.0,14.27,14.27,14.25,14.26,41045.0
2019-06-27 13:50:00,14.26,14.27,14.25,14.26,44301.0,14.26,14.27,14.25,14.26,44301.0
2019-06-27 14:00:00,14.26,14.27,14.25,14.26,82772.0,14.26,14.27,14.25,14.26,82772.0
2019-06-27 14:10:00,14.26,14.27,14.26,14.26,920236.0,14.26,14.27,14.26,14.26,920236.0
2019-06-27 14:20:00,14.27,14.28,14.26,14.28,77577.0,14.27,14.28,14.26,14.28,77577.0
2019-06-27 14:30:00,14.27,14.28,14.27,14.27,28336.0,14.27,14.28,14.27,14.27,28336.0
2019-06-27 14:40:00,14.28,14.28,14.27,14.28,22241.0,14.28,14.28,14.27,14.28,22241.0
2019-06-27 14:50:00,14.28,14.29,14.27,14.29,125570.0,14.28,14.29,14.27,14.29,125570.0
2019-06-27 15:00:00,14.29,14.29,14.27,14.28,253639.0,14.29,14.29,14.27,14.28,253639.0
2019-06-27 15:10:00,14.27,14.28,14.27,14.28,52535.0,14.27,14.28,14.27,14.28,52535.0
2019-06-27 15:20:00,14.28,14.29,14.27,14.29,170027.0,14.28,14.29,14.27,14.29,170027.0
2019-06-27 15:30:00,14.29,14.29,14.28,14.29,35195.0,14.29,14.29,14.28,14.29,35195.0
2019-06-27 15:40:00,14.29,14.29,14.28,14.29,133200.0,14.29,14.29,14.28,14.29,133200.0
2019-06-27 15:50:00,14.28,14.29,14.28,14.29,390466.0,14.28,14.29,14.28,14.29,390466.0
2019-06-28 09:30:00,14.28,14.28,14.24,14.27,528167.0,14.28,14.28,14.24,14.27,528167.0
2019-06-28 09:40:00,14.27,14.29,14.26,14.28,531349.0,14.27,14.29,14.26,14.28,531349.0
2019-06-28 09:50:00,14.29,14.31,14.28,14.3,507433.0,14.29,14.31,14.28,14.3,507433.0
2019-06-28 10:00:00,14.31,14.31,14.28,14.3,583519.0,14.31,14.31,14.28,14.3,583519.0
2019-06-28 10:10:00,14.31,14.32,14.3,14.31,191893.0,14.31,14.32,14.3,14.31,191893.0
2019-06-28 10:20:00,14.31,14.32,14.3,14.31,330767.0,14.31,14.32,14.3,14.31,330767.0
2019-06-28 10:30:00,14.31,14.34,14.31,14.33,187184.0,14.31,14.34,14.31,14.33,187184.0
2019-06-28 10:40:00,14.34,14.35,14.33,14.35,171955.0,14.34,14.35,14.33,14.35,171955.0
2019-06-28 10:50:00,14.34,14.35,14.32,14.32,258347.0,14.34,14.35,14.32,14.32,258347.0
2019-06-28 11:00:00,14.33,14.35,14.32,14.34,707321.0,14.33,14.35,14.32,14.34,707321.0
2019-06-28 11:10:00,14.34,14.35,14.32,14.33,182054.0,14.34,14.35,14.32,14.33,182054.0
2019-06-28 11:20:00,14.33,14.34,14.32,14.32,117586.0,14.33,14.34,14.32,14.32,117586.0
2019-06-28 11:30:00,14.33,14.34,14.32,14.33,105075.0,14.33,14.34,14.32,14.33,105075.0
2019-06-28 11:40:00,14.33,14.33,14.31,14.33,156506.0,14.33,14.33,14.31,14.33,156506.0
2019-06-28 11:50:00,14.32,14.34,14.32,14.34,72906.0,14.32,14.34,14.32,14.34,72906.0
2019-06-28 12:00:00,14.34,14.36,14.33,14.36,183442.0,14.34,14.36,14.33,14.36,183442.0
2019-06-28 12:10:00,14.36,14.36,14.35,14.36,59925.0,14.36,14.36,14.35,14.36,59925.0
2019-06-28 12:20:00,14.35,14.36,14.35,14.35,76784.0,14.35,14.36,14.35,14.35,76784.0
2019-06-28 12:30:00,14.36,14.36,14.34,14.36,502442.0,14.36,14.36,14.34,14.36,502442.0
2019-06-28 12:40:00,14.35,14.36,14.35,14.35,84943.0,14.35,14.36,14.35,14.35,84943.0
2019-06-28 12:50:00,14.35,14.35,14.32,14.33,198646.0,14.35,14.35,14.32,14.33,198646.0
2019-06-28 13:00:00,14.33,14.33,14.31,14.32,138040.0,14.33,14.33,14.31,14.32,138040.0
2019-06-28 13:10:00,14.31,14.33,14.31,14.33,90411.0,14.31,14.33,14.31,14.33,90411.0
2019-06-28 13:20:00,14.33,14.34,14.31,14.34,386060.0,14.33,14.34,14.31,14.34,386060.0
2019-06-28 13:30:00,14.33,14.34,14.32,14.33,349724.0,14.33,14.34,14.32,14.33,349724.0
2019-06-28 13:40:00,14.34,14.34,14.32,14.33,100238.0,14.34,14.34,14.32,14.33,100238.0
2019-06-28 13:50:00,14.33,14.34,14.32,14.33,113333.0,14.33,14.34,14.32,14.33,113333.0
2019-06-28 14:00:00,14.33,14.34,14.32,14.34,2110333.0,14.33,14.34,14.32,14.34,2110333.0
2019-06-28 14:10:00,14.34,14.35,14.33,14.34,1222942.0,14.34,14.35,14.33,14.34,1222942.0
2019-06-28 14:20:00,14.35,14.35,14.34,14.34,159756.0,14.35,14.35,14.34,14.34,159756.0
2019-06-28 14:30:00,14.34,14.35,14.33,14.33,244757.0,14.34,14.35,14.33,14.33,244757.0
2019-06-28 14:40:00,14.34,14.36,14.33,14.35,183248.0,14.34,14.36,14.33,14.35,183248.0
2019-06-28 14:50:00,14.34,14.35,14.33,14.34,802294.0,14.34,14.35,14.33,14.34,802294.0
2019-06-28 15:00:00,14.34,14.34,14.33,14.34,161432.0,14.34,14.34,14.33,14.34,161432.0
2019-06-28 15:10:00,14.34,14.34,14.32,14.33,312083.0,14.34,14.34,14.32,14.33,312083.0
2019-06-28 15:20:00,14.33,14.34,14.32,14.34,193424.0,14.33,14.34,14.32,14.34,193424.0
2019-06-28 15:30:00,14.34,14.34,14.33,14.33,172517.0,14.34,14.34,14.33,14.33,172517.0
2019-06-28 15:40:00,14.33,14.34,14.33,14.34,274277.0,14.33,14.34,14.33,14.34,274277.0
2019-06-28 15:50:00,14.34,14.35,14.33,14.34,466681.0,14.34,14.35,14.33,14.34,466681.0
2019-07-01 09:30:00,14.24,14.27,14.24,14.27,367384.0,14.24,14.27,14.24,14.27,367384.0
2019-07-01 09:40:00,14.26,14.29,14.26,14.28,461872.0,14.26,14.29,14.26,14.28,461872.0
2019-07-01 09:50:00,14.28,14.3,14.25,14.28,1014983.0,14.28,14.3,14.25,14.28,1014983.0
2019-07-01 10:00:00,14.27,14.29,14.26,14.28,652439.0,14.27,14.29,14.26,14.28,652439.0
2019-07-01 10:10:00,14.28,14.28,14.24,14.25,331781.0,14.28,14.28,14.24,14.25,331781.0
2019-07-01 10:20:00,14.25,14.27,14.25,14.27,59388.0,14.25,14.27,14.25,14.27,59388.0
2019-07-01 10:30:00,14.27,14.29,14.25,14.25,221920.0,14.27,14.29,14.25,14.25,221920.0
2019-07-01 10:40:00,14.26,14.29,14.25,14.28,141130.0,14.26,14.29,14.25,14.28,141130.0
2019-07-01 10:50:00,14.28,14.33,14.26,14.32,560125.0,14.28,14.33,14.26,14.32,560125.0
2019-07-01 11:00:00,14.32,14.33,14.29,14.3,357106.0,14.32,14.33,14.29,14.3,357106.0
2019-07-01 11:10:00,14.29,14.3,14.26,14.27,453754.0,14.29,14.3,14.26,14.27,453754.0
2019-07-01 11:20:00,14.27,14.28,14.25,14.26,459076.0,14.27,14.28,14.25,14.26,459076.0
2019-07-01 11:30:00,14.26,14.27,14.25,14.25,185690.0,14.26,14.27,14.25,14.25,185690.0
2019-07-01 11:40:00,14.25,14.26,14.23,14.24,478499.0,14.25,14.26,14.23,14.24,478499.0
2019-07-01 11:50:00,14.24,14.25,14.23,14.24,192622.0,14.24,14.25,14.23,14.24,192622.0
2019-07-01 12:00:00,14.24,14.25,14.22,14.23,270691.0,14.24,14.25,14.22,14.23,270691.0
2019-07-01 12:10:00,14.24,14.24,14.23,14.24,59447.0,14.24,14.24,14.23,14.24,59447.0
2019-07-01 12:20:00,14.24,14.25,14.23,14.24,135249.0,14.24,14.25,14.23,14.24,135249.0
2019-07-01 12:30:00,14.23,14.25,14.23,14.23,73154.0,14.23,14.25,14.23,14.23,73154.0
2019-07-01 12:40:00,14.23,14.24,14.23,14.23,38222.0,14.23,14.24,14.23,14.23,38222.0
2019-07-01 12:50:00,14.23,14.24,14.19,14.21,363079.0,14.23,14.24,14.19,14.21,363079.0
2019-07-01 13:00:00,14.21,14.21,14.19,14.19,89140.0,14.21,14.21,14.19,14.19,89140.0
2019-07-01 13:10:00,14.19,14.21,14.19,14.2,279521.0,14.19,14.21,14.19,14.2,279521.0
2019-07-01 13:20:00,14.2,14.21,14.18,14.19,221869.0,14.2,14.21,14.18,14.19,221869.0
2019-07-01 13:30:00,14.2,14.2,14.18,14.19,221258.0,14.2,14.2,14.18,14.19,221258.0
2019-07-01 13:40:00,14.18,14.19,14.17,14.18,191652.0,14.18,14.19,14.17,14.18,191652.0
2019-07-01 13:50:00,14.18,14.19,14.17,14.18,141487.0,14.18,14.19,14.17,14.18,141487.0
2019-07-01 14:00:00,14.18,14.19,14.17,14.19,127856.0,14.18,14.19,14.17,14.19,127856.0
2019-07-01 14:10:00,14.19,14.19,14.18,14.18,28957.0,14.19,14.19,14.18,14.18,28957.0
2019-07-01 14:20:00,14.18,14.19,14.18,14.18,41234.0,14.18,14.19,14.18,14.18,41234.0
2019-07-01 14:30:00,14.18,14.19,14.17,14.18,62083.0,14.18,14.19,14.17,14.18,62083.0
2019-07-01 14:40:00,14.17,14.18,14.17,14.17,126850.0,14.17,14.18,14.17,14.17,126850.0
2019-07-01 14:50:00,14.17,14.18,14.17,14.17,45112.0,14.17,14.18,14.17,14.17,45112.0
2019-07-01 15:00:00,14.17,14.19,14.17,14.18,92431.0,14.17,14.19,14.17,14.18,92431.0
2019-07-01 15:10:00,14.18,14.19,14.18,14.19,48512.0,14.18,14.19,14.18,14.19,48512.0
2019-07-01 15:20:00,14.18,14.19,14.17,14.18,167475.0,14.18,14.19,14.17,14.18,167475.0
2019-07-01 15:30:00,14.18,14.19,14.17,14.18,197664.0,14.18,14.19,14.17,14.18,197664.0
2019-07-01 15:40:00,14.18,14.19,14.17,14.18,327125.0,14.18,14.19,14.17,14.18,327125.0
2019-07-01 15:50:00,14.17,14.18,14.17,14.17,555546.0,14.17,14.18,14.17,14.17,555546.0
2019-07-02 09:30:00,14.14,14.16,14.13,14.13,740634.0,14.14,14.16,14.13,14.13,740634.0
2019-07-02 09:40:00,14.14,14.15,14.12,14.15,179145.0,14.14,14.15,14.12,14.15,179145.0
2019-07-02 09:50:00,14.15,14.18,14.14,14.16,609654.0,14.15,14.18,14.14,14.16,609654.0
2019-07-02 10:00:00,14.16,14.17,14.13,14.14,388622.0,14.16,14.17,14.13,14.14,388622.0
2019-07-02 10:10:00,14.14,14.15,14.13,14.14,150386.0,14.14,14.15,14.13,14.14,150386.0
2019-07-02 10:20:00,14.15,14.18,14.14,14.18,261203.0,14.15,14.18,14.14,14.18,261203.0
2019-07-02 10:30:00,14.18,14.2,14.17,14.19,154317.0,14.18,14.2,14.17,14.19,154317.0
2019-07-02 10:40:00,14.19,14.21,14.18,14.2,273397.0,14.19,14.21,14.18,14.2,273397.0
2019-07-02 10:50:00,14.2,14.2,14.18,14.2,189864.0,14.2,14.2,14.18,14.2,189864.0
2019-07-02 11:00:00,14.19,14.23,14.19,14.21,330853.0,14.19,14.23,14.19,14.21,330853.0
2019-07-02 11:10:00,14.21,14.23,14.2,14.23,1305092.0,14.21,14.23,14.2,14.23,1305092.0
2019-07-02 11:20:00,14.23,14.26,14.23,14.24,752367.0,14.23,14.26,14.23,14.24,752367.0
2019-07-02 11:30:00,14.24,14.29,14.23,14.27,773716.0,14.24,14.29,14.23,14.27,773716.0
2019-07-02 11:40:00,14.28,14.28,14.26,14.27,492118.0,14.28,14.28,14.26,14.27,492118.0
2019-07-02 11:50:00,14.27,14.27,14.25,14.26,587915.0,14.27,14.27,14.25,14.26,587915.0
2019-07-02 12:00:00,14.27,14.29,14.26,14.27,285991.0,14.27,14.29,14.26,14.27,285991.0
2019-07-02 12:10:00,14.27,14.28,14.24,14.25,251131.0,14.27,14.28,14.24,14.25,251131.0
2019-07-02 12:20:00,14.24,14.26,14.23,14.25,118211.0,14.24,14.26,14.23,14.25,118211.0
2019-07-02 12:30:00,14.26,14.26,14.23,14.25,533511.0,14.26,14.26,14.23,14.25,533511.0
2019-07-02 12:40:00,14.25,14.27,14.24,14.27,512840.0,14.25,14.27,14.24,14.27,512840.0
2019-07-02 12:50:00,14.26,14.27,14.25,14.26,105888.0,14.26,14.27,14.25,14.26,105888.0
2019-07-02 13:00:00,14.25,14.27,14.23,14.24,444061.0,14.25,14.27,14.23,14.24,444061.0
2019-07-02 13:10:00,14.24,14.25,14.23,14.24,257533.0,14.24,14.25,14.23,14.24,257533.0
2019-07-02 13:20:00,14.24,14.24,14.23,14.23,194245.0,14.24,14.24,14.23,14.23,194245.0
2019-07-02 13:30:00,14.24,14.25,14.23,14.25,252998.0,14.24,14.25,14.23,14.25,252998.0
2019-07-02 13:40:00,14.25,14.26,14.24,14.25,100244.0,14.25,14.26,14.24,14.25,100244.0
2019-07-02 13:50:00,14.25,14.26,14.24,14.24,46558.0,14.25,14.26,14.24,14.24,46558.0
2019-07-02 14:00:00,14.25,14.25,14.24,14.25,39835.0,14.25,14.25,14.24,14.25,39835.0
2019-07-02 14:10:00,14.24,14.25,14.24,14.24,61075.0,14.24,14.25,14.24,14.24,61075.0
2019-07-02 14:20:00,14.24,14.26,14.24,14.26,126448.0,14.24,14.26,14.24,14.26,126448.0
2019-07-02 14:30:00,14.26,14.27,14.25,14.26,102911.0,14.26,14.27,14.25,14.26,102911.0
2019-07-02 14:40:00,14.26,14.26,14.25,14.26,44991.0,14.26,14.26,14.25,14.26,44991.0
2019-07-02 14:50:00,14.25,14.27,14.25,14.26,72030.0,14.25,14.27,14.25,14.26,72030.0
2019-07-02 15:00:00,14.26,14.32,14.26,14.32,524717.0,14.26,14.32,14.26,14.32,524717.0
2019-07-02 15:10:00,14.31,14.32,14.29,14.31,527174.0,14.31,14.32,14.29,14.31,527174.0
2019-07-02 15:20:00,14.3,14.31,14.29,14.3,476435.0,14.3,14.31,14.29,14.3,476435.0
2019-07-02 15:30:00,14.3,14.32,14.3,14.32,444805.0,14.3,14.32,14.3,14.32,444805.0
2019-07-02 15:40:00,14.32,14.32,14.3,14.31,287843.0,14.32,14.32,14.3,14.31,287843.0
2019-07-02 15:50:00,14.31,14.31,14.3,14.3,444511.0,14.31,14.31,14.3,14.3,444511.0
2019-07-03 09:30:00,14.34,14.34,14.3,14.32,888490.0,14.34,14.34,14.3,14.32,888490.0
2019-07-03 09:40:00,14.32,14.33,14.29,14.3,770982.0,14.32,14.33,14.29,14.3,770982.0
2019-07-03 09:50:00,14.3,14.32,14.29,14.31,369159.0,14.3,14.32,14.29,14.31,369159.0
2019-07-03 10:00:00,14.32,14.34,14.3,14.34,576701.0,14.32,14.34,14.3,14.34,576701.0
2019-07-03 10:10:00,14.35,14.36,14.32,14.33,1011959.0,14.35,14.36,14.32,14.33,1011959.0
2019-07-03 10:20:00,14.32,14.36,14.3,14.35,670621.0,14.32,14.36,14.3,14.35,670621.0
2019-07-03 10:30:00,14.35,14.35,14.32,14.34,525644.0,14.35,14.35,14.32,14.34,525644.0
2019-07-03 10:40:00,14.34,14.35,14.33,14.34,421580.0,14.34,14.35,14.33,14.34,421580.0
2019-07-03 10:50:00,14.34,14.35,14.32,14.34,306687.0,14.34,14.35,14.32,14.34,306687.0
2019-07-03 11:00:00,14.34,14.36,14.33,14.35,242701.0,14.34,14.36,14.33,14.35,242701.0
2019-07-03 11:10:00,14.34,14.36,14.34,14.34,254940.0,14.34,14.36,14.34,14.34,254940.0
2019-07-03 11:20:00,14.35,14.36,14.34,14.34,112947.0,14.35,14.36,14.34,14.34,112947.0
2019-07-03 11:30:00,14.34,14.35,14.32,14.33,244087.0,14.34,14.35,14.32,14.33,244087.0
2019-07-03 11:40:00,14.33,14.33,14.31,14.32,204031.0,14.33,14.33,14.31,14.32,204031.0
2019-07-03 11:50:00,14.32,14.33,14.31,14.33,160236.0,14.32,14.33,14.31,14.33,160236.0
2019-07-03 12:00:00,14.33,14.34,14.32,14.32,84544.0,14.33,14.34,14.32,14.32,84544.0
2019-07-03 12:10:00,14.32,14.33,14.3,14.31,202233.0,14.32,14.33,14.3,14.31,202233.0
2019-07-03 12:20:00,14.31,14.32,14.31,14.32,190923.0,14.31,14.32,14.31,14.32,190923.0
2019-07-03 12:30:00,14.32,14.33,14.31,14.33,175380.0,14.32,14.33,14.31,14.33,175380.0
2019-07-03 12:40:00,14.33,14.33,14.32,14.33,121278.0,14.33,14.33,14.32,14.33,121278.0
2019-07-03 12:50:00,14.33,14.34,14.32,14.34,303917.0,14.33,14.34,14.32,14.34,303917.0
2019-07-05 09:30:00,14.1,14.1,14.06,14.09,1803140.0,14.1,14.1,14.06,14.09,1803140.0
2019-07-05 09:40:00,14.09,14.1,14.04,14.05,886399.0,14.09,14.1,14.04,14.05,886399.0
2019-07-05 09:50:00,14.04,14.05,13.99,14.04,1018336.0,14.04,14.05,13.99,14.04,1018336.0
2019-07-05 10:00:00,14.03,14.06,14.02,14.04,756802.0,14.03,14.06,14.02,14.04,756802.0
2019-07-05 10:10:00,14.04,14.05,14.0,14.01,907568.0,14.04,14.05,14.0,14.01,907568.0
2019-07-05 10:20:00,14.01,14.02,14.0,14.0,623296.0,14.01,14.02,14.0,14.0,623296.0
2019-07-05 10:30:00,14.0,14.01,13.95,13.97,793100.0,14.0,14.01,13.95,13.97,793100.0
2019-07-05 10:40:00,13.96,14.01,13.95,14.0,1100581.0,13.96,14.01,13.95,14.0,1100581.0
2019-07-05 10:50:00,14.01,14.05,14.0,14.03,1002677.0,14.01,14.05,14.0,14.03,1002677.0
2019-07-05 11:00:00,14.03,14.03,14.0,14.02,430089.0,14.03,14.03,14.0,14.02,430089.0
2019-07-05 11:10:00,14.02,14.06,14.01,14.05,642812.0,14.02,14.06,14.01,14.05,642812.0
2019-07-05 11:20:00,14.05,14.06,14.03,14.05,221612.0,14.05,14.06,14.03,14.05,221612.0
2019-07-05 11:30:00,14.04,14.07,14.03,14.05,359626.0,14.04,14.07,14.03,14.05,359626.0
2019-07-05 11:40:00,14.04,14.06,14.03,14.05,300212.0,14.04,14.06,14.03,14.05,300212.0
2019-07-05 11:50:00,14.04,14.06,14.03,14.04,219698.0,14.04,14.06,14.03,14.04,219698.0
2019-07-05 12:00:00,14.04,14.05,14.03,14.04,171527.0,14.04,14.05,14.03,14.04,171527.0
2019-07-05 12:10:00,14.04,14.05,14.03,14.04,218720.0,14.04,14.05,14.03,14.04,218720.0
2019-07-05 12:20:00,14.04,14.05,14.03,14.04,167616.0,14.04,14.05,14.03,14.04,167616.0
2019-07-05 12:30:00,14.04,14.05,14.03,14.04,174420.0,14.04,14.05,14.03,14.04,174420.0
2019-07-05 12:40:00,14.04,14.05,14.04,14.04,108382.0,14.04,14.05,14.04,14.04,108382.0
2019-07-05 12:50:00,14.04,14.05,14.04,14.05,141934.0,14.04,14.05,14.04,14.05,141934.0
2019-07-05 13:00:00,14.05,14.05,14.03,14.03,163895.0,14.05,14.05,14.03,14.03,163895.0
2019-07-05 13:10:00,14.04,14.05,14.03,14.04,117527.0,14.04,14.05,14.03,14.04,117527.0
2019-07-05 13:20:00,14.03,14.04,14.02,14.03,139722.0,14.03,14.04,14.02,14.03,139722.0
2019-07-05 13:30:00,14.03,14.04,14.02,14.03,97646.0,14.03,14.04,14.02,14.03,97646.0
2019-07-05 13:40:00,14.04,14.04,14.03,14.04,50802.0,14.04,14.04,14.03,14.04,50802.0
2019-07-05 13:50:00,14.04,14.04,14.03,14.03,103892.0,14.04,14.04,14.03,14.03,103892.0
2019-07-05 14:00:00,14.04,14.04,14.03,14.04,181773.0,14.04,14.04,14.03,14.04,181773.0
2019-07-05 14:10:00,14.04,14.05,14.03,14.04,264405.0,14.04,14.05,14.03,14.04,264405.0
2019-07-05 14:20:00,14.04,14.04,14.03,14.04,82176.0,14.04,14.04,14.03,14.04,82176.0
2019-07-05 14:30:00,14.04,14.05,14.04,14.04,274794.0,14.04,14.05,14.04,14.04,274794.0
2019-07-05 14:40:00,14.04,14.06,14.04,14.06,427143.0,14.04,14.06,14.04,14.06,427143.0
2019-07-05 14:50:00,14.05,14.07,14.05,14.07,183533.0,14.05,14.07,14.05,14.07,183533.0
2019-07-05 15:00:00,14.07,14.07,14.06,14.06,101359.0,14.07,14.07,14.06,14.06,101359.0
2019-07-05 15:10:00,14.06,14.07,14.06,14.07,158214.0,14.06,14.07,14.06,14.07,158214.0
2019-07-05 15:20:00,14.07,14.08,14.06,14.08,183631.0,14.07,14.08,14.06,14.08,183631.0
2019-07-05 15:30:00,14.08,14.08,14.07,14.07,197810.0,14.08,14.08,14.07,14.07,197810.0
2019-07-05 15:40:00,14.07,14.08,14.06,14.06,314594.0,14.07,14.08,14.06,14.06,314594.0
2019-07-05 15:50:00,14.06,14.07,14.05,14.06,794819.0,14.06,14.07,14.05,14.06,794819.0
2019-07-08 09:30:00,14.12,14.13,14.1,14.1,495894.0,14.12,14.13,14.1,14.1,495894.0
2019-07-08 09:40:00,14.11,14.12,14.1,14.12,220106.0,14.11,14.12,14.1,14.12,220106.0
2019-07-08 09:50:00,14.12,14.13,14.11,14.12,479025.0,14.12,14.13,14.11,14.12,479025.0
2019-07-08 10:00:00,14.12,14.13,14.1,14.1,229495.0,14.12,14.13,14.1,14.1,229495.0
2019-07-08 10:10:00,14.1,14.11,14.09,14.09,155413.0,14.1,14.11,14.09,14.09,155413.0
2019-07-08 10:20:00,14.09,14.1,14.08,14.09,249915.0,14.09,14.1,14.08,14.09,249915.0
2019-07-08 10:30:00,14.09,14.09,14.06,14.08,1218852.0,14.09,14.09,14.06,14.08,1218852.0
2019-07-08 10:40:00,14.08,14.09,14.07,14.08,241600.0,14.08,14.09,14.07,14.08,241600.0
2019-07-08 10:50:00,14.08,14.09,14.07,14.09,253756.0,14.08,14.09,14.07,14.09,253756.0
2019-07-08 11:00:00,14.1,14.12,14.09,14.11,356285.0,14.1,14.12,14.09,14.11,356285.0
2019-07-08 11:10:00,14.1,14.11,14.09,14.1,87238.0,14.1,14.11,14.09,14.1,87238.0
2019-07-08 11:20:00,14.1,14.1,14.09,14.1,211645.0,14.1,14.1,14.09,14.1,211645.0
2019-07-08 11:30:00,14.09,14.1,14.09,14.1,219115.0,14.09,14.1,14.09,14.1,219115.0
2019-07-08 11:40:00,14.09,14.1,14.07,14.07,288532.0,14.09,14.1,14.07,14.07,288532.0
2019-07-08 11:50:00,14.08,14.09,14.06,14.07,275285.0,14.08,14.09,14.06,14.07,275285.0
2019-07-08 12:00:00,14.07,14.09,14.07,14.08,158884.0,14.07,14.09,14.07,14.08,158884.0
2019-07-08 12:10:00,14.08,14.08,14.06,14.07,325817.0,14.08,14.08,14.06,14.07,325817.0
2019-07-08 12:20:00,14.07,14.08,14.07,14.07,382599.0,14.07,14.08,14.07,14.07,382599.0
2019-07-08 12:30:00,14.07,14.08,14.07,14.08,54202.0,14.07,14.08,14.07,14.08,54202.0
2019-07-08 12:40:00,14.08,14.09,14.07,14.09,133431.0,14.08,14.09,14.07,14.09,133431.0
2019-07-08 12:50:00,14.09,14.09,14.07,14.08,70994.0,14.09,14.09,14.07,14.08,70994.0
2019-07-08 13:00:00,14.08,14.09,14.07,14.09,220454.0,14.08,14.09,14.07,14.09,220454.0
2019-07-08 13:10:00,14.09,14.09,14.07,14.08,115346.0,14.09,14.09,14.07,14.08,115346.0
2019-07-08 13:20:00,14.08,14.09,14.07,14.09,117957.0,14.08,14.09,14.07,14.09,117957.0
2019-07-08 13:30:00,14.09,14.09,14.08,14.09,66246.0,14.09,14.09,14.08,14.09,66246.0
2019-07-08 13:40:00,14.09,14.09,14.08,14.09,91797.0,14.09,14.09,14.08,14.09,91797.0
2019-07-08 13:50:00,14.08,14.09,14.08,14.08,84088.0,14.08,14.09,14.08,14.08,84088.0
2019-07-08 14:00:00,14.08,14.09,14.07,14.08,115683.0,14.08,14.09,14.07,14.08,115683.0
2019-07-08 14:10:00,14.08,14.09,14.07,14.08,137066.0,14.08,14.09,14.07,14.08,137066.0
2019-07-08 14:20:00,14.08,14.09,14.07,14.08,104299.0,14.08,14.09,14.07,14.08,104299.0
2019-07-08 14:30:00,14.08,14.09,14.08,14.09,49193.0,14.08,14.09,14.08,14.09,49193.0
2019-07-08 14:40:00,14.08,14.09,14.08,14.09,81943.0,14.08,14.09,14.08,14.09,81943.0
2019-07-08 14:50:00,14.09,14.09,14.08,14.08,188477.0,14.09,14.09,14.08,14.08,188477.0
2019-07-08 15:00:00,14.08,14.08,14.06,14.06,151005.0,14.08,14.08,14.06,14.06,151005.0
2019-07-08 15:10:00,14.07,14.07,14.06,14.06,63519.0,14.07,14.07,14.06,14.06,63519.0
2019-07-08 15:20:00,14.06,14.07,14.06,14.06,106439.0,14.06,14.07,14.06,14.06,106439.0
2019-07-08 15:30:00,14.06,14.07,14.06,14.07,104652.0,14.06,14.07,14.06,14.07,104652.0
2019-07-08 15:40:00,14.07,14.07,14.06,14.07,119100.0,14.07,14.07,14.06,14.07,119100.0
2019-07-08 15:50:00,14.06,14.07,14.04,14.05,1025333.0,14.06,14.07,14.04,14.05,1025333.0
2019-07-09 09:30:00,14.09,14.11,14.06,14.06,265734.0,14.09,14.11,14.06,14.06,265734.0
2019-07-09 09:40:00,14.06,14.08,14.04,14.06,456769.0,14.06,14.08,14.04,14.06,456769.0
2019-07-09 09:50:00,14.06,14.07,14.05,14.05,302221.0,14.06,14.07,14.05,14.05,302221.0
2019-07-09 10:00:00,14.05,14.07,14.05,14.06,404661.0,14.05,14.07,14.05,14.06,404661.0
2019-07-09 10:10:00,14.06,14.08,14.06,14.07,148962.0,14.06,14.08,14.06,14.07,148962.0
2019-07-09 10:20:00,14.07,14.07,14.06,14.07,105567.0,14.07,14.07,14.06,14.07,105567.0
2019-07-09 10:30:00,14.07,14.07,14.05,14.06,266515.0,14.07,14.07,14.05,14.06,266515.0
2019-07-09 10:40:00,14.07,14.09,14.06,14.09,108517.0,14.07,14.09,14.06,14.09,108517.0
2019-07-09 10:50:00,14.09,14.1,14.08,14.1,145882.0,14.09,14.1,14.08,14.1,145882.0
2019-07-09 11:00:00,14.1,14.16,14.1,14.12,1922095.0,14.1,14.16,14.1,14.12,1922095.0
2019-07-09 11:10:00,14.13,14.13,14.11,14.12,359622.0,14.13,14.13,14.11,14.12,359622.0
2019-07-09 11:20:00,14.13,14.13,14.11,14.11,167010.0,14.13,14.13,14.11,14.11,167010.0
2019-07-09 11:30:00,14.12,14.13,14.11,14.13,233961.0,14.12,14.13,14.11,14.13,233961.0
2019-07-09 11:40:00,14.12,14.13,14.11,14.13,176954.0,14.12,14.13,14.11,14.13,176954.0
2019-07-09 11:50:00,14.13,14.14,14.12,14.13,58969.0,14.13,14.14,14.12,14.13,58969.0
2019-07-09 12:00:00,14.14,14.14,14.12,14.12,45332.0,14.14,14.14,14.12,14.12,45332.0
2019-07-09 12:10:00,14.12,14.13,14.12,14.13,24711.0,14.12,14.13,14.12,14.13,24711.0
2019-07-09 12:20:00,14.13,14.13,14.12,14.13,11009.0,14.13,14.13,14.12,14.13,11009.0
2019-07-09 12:30:00,14.13,14.13,14.12,14.12,44512.0,14.13,14.13,14.12,14.12,44512.0
2019-07-09 12:40:00,14.12,14.13,14.12,14.12,44754.0,14.12,14.13,14.12,14.12,44754.0
2019-07-09 12:50:00,14.12,14.13,14.12,14.13,45704.0,14.12,14.13,14.12,14.13,45704.0
2019-07-09 13:00:00,14.13,14.14,14.12,14.14,147038.0,14.13,14.14,14.12,14.14,147038.0
2019-07-09 13:10:00,14.14,14.15,14.13,14.15,190777.0,14.14,14.15,14.13,14.15,190777.0
2019-07-09 13:20:00,14.15,14.17,14.14,14.15,575683.0,14.15,14.17,14.14,14.15,575683.0
2019-07-09 13:30:00,14.15,14.16,14.15,14.16,107941.0,14.15,14.16,14.15,14.16,107941.0
2019-07-09 13:40:00,14.16,14.16,14.14,14.15,91028.0,14.16,14.16,14.14,14.15,91028.0
2019-07-09 13:50:00,14.15,14.16,14.14,14.16,236484.0,14.15,14.16,14.14,14.16,236484.0
2019-07-09 14:00:00,14.16,14.16,14.14,14.15,88480.0,14.16,14.16,14.14,14.15,88480.0
2019-07-09 14:10:00,14.15,14.16,14.14,14.15,68979.0,14.15,14.16,14.14,14.15,68979.0
2019-07-09 14:20:00,14.15,14.16,14.15,14.15,94789.0,14.15,14.16,14.15,14.15,94789.0
2019-07-09 14:30:00,14.15,14.16,14.15,14.16,80447.0,14.15,14.16,14.15,14.16,80447.0
2019-07-09 14:40:00,14.16,14.16,14.15,14.16,230067.0,14.16,14.16,14.15,14.16,230067.0
2019-07-09 14:50:00,14.16,14.16,14.15,14.15,57218.0,14.16,14.16,14.15,14.15,57218.0
2019-07-09 15:00:00,14.15,14.16,14.13,14.14,100515.0,14.15,14.16,14.13,14.14,100515.0
2019-07-09 15:10:00,14.13,14.14,14.13,14.14,79824.0,14.13,14.14,14.13,14.14,79824.0
2019-07-09 15:20:00,14.14,14.14,14.13,14.14,45724.0,14.14,14.14,14.13,14.14,45724.0
2019-07-09 15:30:00,14.14,14.15,14.13,14.15,58951.0,14.14,14.15,14.13,14.15,58951.0
2019-07-09 15:40:00,14.14,14.15,14.14,14.15,97360.0,14.14,14.15,14.14,14.15,97360.0
2019-07-09 15:50:00,14.15,14.15,14.14,14.14,438131.0,14.15,14.15,14.14,14.14,438131.0
2019-07-10 09:30:00,14.27,14.29,14.26,14.28,677937.0,14.27,14.29,14.26,14.28,677937.0
2019-07-10 09:40:00,14.27,14.28,14.25,14.25,431745.0,14.27,14.28,14.25,14.25,431745.0
2019-07-10 09:50:00,14.26,14.26,14.23,14.23,433079.0,14.26,14.26,14.23,14.23,433079.0
2019-07-10 10:00:00,14.23,14.24,14.2,14.23,653851.0,14.23,14.24,14.2,14.23,653851.0
2019-07-10 10:10:00,14.22,14.23,14.2,14.22,291864.0,14.22,14.23,14.2,14.22,291864.0
2019-07-10 10:20:00,14.21,14.23,14.2,14.2,301631.0,14.21,14.23,14.2,14.2,301631.0
2019-07-10 10:30:00,14.21,14.26,14.2,14.25,740858.0,14.21,14.26,14.2,14.25,740858.0
2019-07-10 10:40:00,14.25,14.25,14.21,14.22,675006.0,14.25,14.25,14.21,14.22,675006.0
2019-07-10 10:50:00,14.22,14.23,14.2,14.21,323161.0,14.22,14.23,14.2,14.21,323161.0
2019-07-10 11:00:00,14.2,14.21,14.15,14.18,1146208.0,14.2,14.21,14.15,14.18,1146208.0
2019-07-10 11:10:00,14.17,14.18,14.15,14.17,421003.0,14.17,14.18,14.15,14.17,421003.0
2019-07-10 11:20:00,14.17,14.2,14.17,14.19,457046.0,14.17,14.2,14.17,14.19,457046.0
2019-07-10 11:30:00,14.19,14.21,14.18,14.21,261547.0,14.19,14.21,14.18,14.21,261547.0
2019-07-10 11:40:00,14.2,14.22,14.19,14.2,353576.0,14.2,14.22,14.19,14.2,353576.0
2019-07-10 11:50:00,14.2,14.23,14.2,14.22,278860.0,14.2,14.23,14.2,14.22,278860.0
2019-07-10 12:00:00,14.23,14.23,14.2,14.22,329893.0,14.23,14.23,14.2,14.22,329893.0
2019-07-10 12:10:00,14.23,14.24,14.2,14.22,457163.0,14.23,14.24,14.2,14.22,457163.0
2019-07-10 12:20:00,14.23,14.23,14.21,14.22,131890.0,14.23,14.23,14.21,14.22,131890.0
2019-07-10 12:30:00,14.22,14.23,14.21,14.22,83074.0,14.22,14.23,14.21,14.22,83074.0
2019-07-10 12:40:00,14.22,14.24,14.21,14.23,155052.0,14.22,14.24,14.21,14.23,155052.0
2019-07-10 12:50:00,14.23,14.25,14.22,14.25,266428.0,14.23,14.25,14.22,14.25,266428.0
2019-07-10 13:00:00,14.25,14.26,14.22,14.23,328223.0,14.25,14.26,14.22,14.23,328223.0
2019-07-10 13:10:00,14.24,14.24,14.23,14.23,65923.0,14.24,14.24,14.23,14.23,65923.0
2019-07-10 13:20:00,14.23,14.25,14.22,14.24,197201.0,14.23,14.25,14.22,14.24,197201.0
2019-07-10 13:30:00,14.24,14.25,14.23,14.25,52892.0,14.24,14.25,14.23,14.25,52892.0
2019-07-10 13:40:00,14.25,14.26,14.24,14.25,94669.0,14.25,14.26,14.24,14.25,94669.0
2019-07-10 13:50:00,14.25,14.27,14.25,14.25,233967.0,14.25,14.27,14.25,14.25,233967.0
2019-07-10 14:00:00,14.25,14.28,14.25,14.26,314664.0,14.25,14.28,14.25,14.26,314664.0
2019-07-10 14:10:00,14.27,14.28,14.25,14.25,359395.0,14.27,14.28,14.25,14.25,359395.0
2019-07-10 14:20:00,14.25,14.26,14.24,14.25,208922.0,14.25,14.26,14.24,14.25,208922.0
2019-07-10 14:30:00,14.25,14.26,14.23,14.24,253677.0,14.25,14.26,14.23,14.24,253677.0
2019-07-10 14:40:00,14.23,14.25,14.23,14.24,130777.0,14.23,14.25,14.23,14.24,130777.0
2019-07-10 14:50:00,14.24,14.26,14.23,14.26,170741.0,14.24,14.26,14.23,14.26,170741.0
2019-07-10 15:00:00,14.26,14.27,14.25,14.27,116396.0,14.26,14.27,14.25,14.27,116396.0
2019-07-10 15:10:00,14.26,14.27,14.26,14.27,56176.0,14.26,14.27,14.26,14.27,56176.0
2019-07-10 15:20:00,14.26,14.27,14.26,14.26,166680.0,14.26,14.27,14.26,14.26,166680.0
2019-07-10 15:30:00,14.27,14.28,14.26,14.27,566742.0,14.27,14.28,14.26,14.27,566742.0
2019-07-10 15:40:00,14.27,14.29,14.26,14.28,455342.0,14.27,14.29,14.26,14.28,455342.0
2019-07-10 15:50:00,14.28,14.28,14.26,14.28,894311.0,14.28,14.28,14.26,14.28,894311.0
2019-07-11 09:30:00,14.23,14.26,14.22,14.26,596478.0,14.23,14.26,14.22,14.26,596478.0
2019-07-11 09:40:00,14.26,14.28,14.24,14.27,792612.0,14.26,14.28,14.24,14.27,792612.0
2019-07-11 09:50:00,14.26,14.28,14.24,14.25,323505.0,14.26,14.28,14.24,14.25,323505.0
2019-07-11 10:00:00,14.26,14.26,14.23,14.25,213485.0,14.26,14.26,14.23,14.25,213485.0
2019-07-11 10:10:00,14.25,14.27,14.25,14.25,200888.0,14.25,14.27,14.25,14.25,200888.0
2019-07-11 10:20:00,14.26,14.26,14.24,14.25,94140.0,14.26,14.26,14.24,14.25,94140.0
2019-07-11 10:30:00,14.24,14.25,14.19,14.19,385018.0,14.24,14.25,14.19,14.19,385018.0
2019-07-11 10:40:00,14.19,14.21,14.18,14.2,463764.0,14.19,14.21,14.18,14.2,463764.0
2019-07-11 10:50:00,14.2,14.21,14.18,14.19,186661.0,14.2,14.21,14.18,14.19,186661.0
2019-07-11 11:00:00,14.19,14.21,14.18,14.2,156392.0,14.19,14.21,14.18,14.2,156392.0
2019-07-11 11:10:00,14.2,14.22,14.2,14.21,318176.0,14.2,14.22,14.2,14.21,318176.0
2019-07-11 11:20:00,14.21,14.23,14.21,14.22,322913.0,14.21,14.23,14.21,14.22,322913.0
2019-07-11 11:30:00,14.22,14.23,14.21,14.23,178832.0,14.22,14.23,14.21,14.23,178832.0
2019-07-11 11:40:00,14.22,14.23,14.21,14.22,197938.0,14.22,14.23,14.21,14.22,197938.0
2019-07-11 11:50:00,14.22,14.23,14.22,14.22,69410.0,14.22,14.23,14.22,14.22,69410.0
2019-07-11 12:00:00,14.22,14.23,14.22,14.22,65752.0,14.22,14.23,14.22,14.22,65752.0
2019-07-11 12:10:00,14.22,14.23,14.2,14.21,130080.0,14.22,14.23,14.2,14.21,130080.0
2019-07-11 12:20:00,14.2,14.2,14.19,14.19,250265.0,14.2,14.2,14.19,14.19,250265.0
2019-07-11 12:30:00,14.19,14.2,14.18,14.19,189165.0,14.19,14.2,14.18,14.19,189165.0
2019-07-11 12:40:00,14.19,14.2,14.18,14.19,147467.0,14.19,14.2,14.18,14.19,147467.0
2019-07-11 12:50:00,14.19,14.2,14.19,14.2,36993.0,14.19,14.2,14.19,14.2,36993.0
2019-07-11 13:00:00,14.2,14.2,14.17,14.18,370335.0,14.2,14.2,14.17,14.18,370335.0
2019-07-11 13:10:00,14.18,14.2,14.17,14.18,83430.0,14.18,14.2,14.17,14.18,83430.0
2019-07-11 13:20:00,14.18,14.18,14.15,14.15,867897.0,14.18,14.18,14.15,14.15,867897.0
2019-07-11 13:30:00,14.15,14.18,14.15,14.17,175459.0,14.15,14.18,14.15,14.17,175459.0
2019-07-11 13:40:00,14.17,14.18,14.14,14.15,209839.0,14.17,14.18,14.14,14.15,209839.0
2019-07-11 13:50:00,14.15,14.17,14.15,14.16,127101.0,14.15,14.17,14.15,14.16,127101.0
2019-07-11 14:00:00,14.16,14.17,14.15,14.16,82935.0,14.16,14.17,14.15,14.16,82935.0
2019-07-11 14:10:00,14.16,14.17,14.15,14.16,109350.0,14.16,14.17,14.15,14.16,109350.0
2019-07-11 14:20:00,14.16,14.17,14.15,14.16,56661.0,14.16,14.17,14.15,14.16,56661.0
2019-07-11 14:30:00,14.16,14.17,14.16,14.17,89735.0,14.16,14.17,14.16,14.17,89735.0
2019-07-11 14:40:00,14.17,14.18,14.16,14.18,86082.0,14.17,14.18,14.16,14.18,86082.0
2019-07-11 14:50:00,14.18,14.18,14.17,14.17,57653.0,14.18,14.18,14.17,14.17,57653.0
2019-07-11 15:00:00,14.18,14.18,14.17,14.17,51066.0,14.18,14.18,14.17,14.17,51066.0
2019-07-11 15:10:00,14.17,14.19,14.17,14.18,93584.0,14.17,14.19,14.17,14.18,93584.0
2019-07-11 15:20:00,14.18,14.19,14.17,14.18,131546.0,14.18,14.19,14.17,14.18,131546.0
2019-07-11 15:30:00,14.18,14.19,14.18,14.19,60674.0,14.18,14.19,14.18,14.19,60674.0
2019-07-11 15:40:00,14.18,14.19,14.17,14.18,138056.0,14.18,14.19,14.17,14.18,138056.0
2019-07-11 15:50:00,14.18,14.18,14.17,14.18,290883.0,14.18,14.18,14.17,14.18,290883.0
2019-07-12 09:30:00,14.18,14.19,14.17,14.18,811289.0,14.18,14.19,14.17,14.18,811289.0
2019-07-12 09:40:00,14.17,14.18,14.16,14.17,351656.0,14.17,14.18,14.16,14.17,351656.0
2019-07-12 09:50:00,14.17,14.18,14.16,14.17,244001.0,14.17,14.18,14.16,14.17,244001.0
2019-07-12 10:00:00,14.17,14.18,14.15,14.17,417902.0,14.17,14.18,14.15,14.17,417902.0
2019-07-12 10:10:00,14.16,14.17,14.15,14.16,480312.0,14.16,14.17,14.15,14.16,480312.0
2019-07-12 10:20:00,14.15,14.18,14.15,14.17,291237.0,14.15,14.18,14.15,14.17,291237.0
2019-07-12 10:30:00,14.18,14.18,14.15,14.15,63490.0,14.18,14.18,14.15,14.15,63490.0
2019-07-12 10:40:00,14.15,14.17,14.14,14.16,202238.0,14.15,14.17,14.14,14.16,202238.0
2019-07-12 10:50:00,14.16,14.19,14.16,14.19,126037.0,14.16,14.19,14.16,14.19,126037.0
2019-07-12 11:00:00,14.19,14.19,14.17,14.17,86179.0,14.19,14.19,14.17,14.17,86179.0
2019-07-12 11:10:00,14.18,14.21,14.17,14.2,151352.0,14.18,14.21,14.17,14.2,151352.0
2019-07-12 11:20:00,14.21,14.21,14.19,14.19,113889.0,14.21,14.21,14.19,14.19,113889.0
2019-07-12 11:30:00,14.2,14.2,14.19,14.2,19357.0,14.2,14.2,14.19,14.2,19357.0
2019-07-12 11:40:00,14.2,14.21,14.19,14.19,135511.0,14.2,14.21,14.19,14.19,135511.0
2019-07-12 11:50:00,14.19,14.2,14.19,14.19,16605.0,14.19,14.2,14.19,14.19,16605.0
2019-07-12 12:00:00,14.19,14.21,14.19,14.2,78561.0,14.19,14.21,14.19,14.2,78561.0
2019-07-12 12:10:00,14.2,14.21,14.2,14.2,10091.0,14.2,14.21,14.2,14.2,10091.0
2019-07-12 12:20:00,14.2,14.23,14.2,14.23,240556.0,14.2,14.23,14.2,14.23,240556.0
2019-07-12 12:30:00,14.22,14.23,14.21,14.22,310480.0,14.22,14.23,14.21,14.22,310480.0
2019-07-12 12:40:00,14.22,14.25,14.22,14.24,267418.0,14.22,14.25,14.22,14.24,267418.0
2019-07-12 12:50:00,14.25,14.26,14.24,14.26,339620.0,14.25,14.26,14.24,14.26,339620.0
2019-07-12 13:00:00,14.25,14.26,14.24,14.24,140830.0,14.25,14.26,14.24,14.24,140830.0
2019-07-12 13:10:00,14.24,14.25,14.23,14.25,179507.0,14.24,14.25,14.23,14.25,179507.0
2019-07-12 13:20:00,14.25,14.25,14.24,14.25,42846.0,14.25,14.25,14.24,14.25,42846.0
2019-07-12 13:30:00,14.25,14.26,14.24,14.24,66582.0,14.25,14.26,14.24,14.24,66582.0
2019-07-12 13:40:00,14.25,14.27,14.24,14.27,109740.0,14.25,14.27,14.24,14.27,109740.0
2019-07-12 13:50:00,14.27,14.27,14.25,14.25,59799.0,14.27,14.27,14.25,14.25,59799.0
2019-07-12 14:00:00,14.26,14.26,14.25,14.26,149690.0,14.26,14.26,14.25,14.26,149690.0
2019-07-12 14:10:00,14.25,14.26,14.25,14.26,117329.0,14.25,14.26,14.25,14.26,117329.0
2019-07-12 14:20:00,14.26,14.27,14.25,14.27,103645.0,14.26,14.27,14.25,14.27,103645.0
2019-07-12 14:30:00,14.27,14.28,14.26,14.27,207054.0,14.27,14.28,14.26,14.27,207054.0
2019-07-12 14:40:00,14.27,14.28,14.26,14.28,262093.0,14.27,14.28,14.26,14.28,262093.0
2019-07-12 14:50:00,14.28,14.29,14.27,14.28,295294.0,14.28,14.29,14.27,14.28,295294.0
2019-07-12 15:00:00,14.27,14.28,14.27,14.27,72893.0,14.27,14.28,14.27,14.27,72893.0
2019-07-12 15:10:00,14.28,14.28,14.26,14.26,125203.0,14.28,14.28,14.26,14.26,125203.0
2019-07-12 15:20:00,14.26,14.27,14.26,14.27,69750.0,14.26,14.27,14.26,14.27,69750.0
2019-07-12 15:30:00,14.27,14.27,14.26,14.27,62603.0,14.27,14.27,14.26,14.27,62603.0
2019-07-12 15:40:00,14.27,14.27,14.26,14.26,170780.0,14.27,14.27,14.26,14.26,170780.0
2019-07-12 15:50:00,14.26,14.27,14.25,14.26,745950.0,14.26,14.27,14.25,14.26,745950.0
2019-07-15 09:30:00,14.29,14.34,14.28,14.32,672005.0,14.29,14.34,14.28,14.32,672005.0
2019-07-15 09:40:00,14.33,14.34,14.32,14.34,604601.0,14.33,14.34,14.32,14.34,604601.0
2019-07-15 09:50:00,14.34,14.34,14.32,14.33,353815.0,14.34,14.34,14.32,14.33,353815.0
2019-07-15 10:00:00,14.34,14.34,14.31,14.32,313200.0,14.34,14.34,14.31,14.32,313200.0
2019-07-15 10:10:00,14.32,14.33,14.31,14.31,161749.0,14.32,14.33,14.31,14.31,161749.0
2019-07-15 10:20:00,14.32,14.32,14.28,14.3,236508.0,14.32,14.32,14.28,14.3,236508.0
2019-07-15 10:30:00,14.3,14.32,14.29,14.31,116348.0,14.3,14.32,14.29,14.31,116348.0
2019-07-15 10:40:00,14.31,14.31,14.29,14.31,142760.0,14.31,14.31,14.29,14.31,142760.0
2019-07-15 10:50:00,14.31,14.33,14.3,14.33,166685.0,14.31,14.33,14.3,14.33,166685.0
2019-07-15 11:00:00,14.33,14.34,14.32,14.33,134068.0,14.33,14.34,14.32,14.33,134068.0
2019-07-15 11:10:00,14.33,14.35,14.33,14.34,83500.0,14.33,14.35,14.33,14.34,83500.0
2019-07-15 11:20:00,14.34,14.35,14.33,14.35,298852.0,14.34,14.35,14.33,14.35,298852.0
2019-07-15 11:30:00,14.35,14.35,14.34,14.34,49615.0,14.35,14.35,14.34,14.34,49615.0
2019-07-15 11:40:00,14.35,14.36,14.32,14.33,253028.0,14.35,14.36,14.32,14.33,253028.0
2019-07-15 11:50:00,14.33,14.36,14.32,14.35,136567.0,14.33,14.36,14.32,14.35,136567.0
2019-07-15 12:00:00,14.36,14.36,14.34,14.35,254696.0,14.36,14.36,14.34,14.35,254696.0
2019-07-15 12:10:00,14.36,14.36,14.35,14.36,117395.0,14.36,14.36,14.35,14.36,117395.0
2019-07-15 12:20:00,14.36,14.37,14.35,14.37,190466.0,14.36,14.37,14.35,14.37,190466.0
2019-07-15 12:30:00,14.37,14.38,14.36,14.38,203962.0,14.37,14.38,14.36,14.38,203962.0
2019-07-15 12:40:00,14.38,14.38,14.37,14.38,178591.0,14.38,14.38,14.37,14.38,178591.0
2019-07-15 12:50:00,14.38,14.38,14.37,14.38,65558.0,14.38,14.38,14.37,14.38,65558.0
2019-07-15 13:00:00,14.37,14.38,14.36,14.37,97455.0,14.37,14.38,14.36,14.37,97455.0
2019-07-15 13:10:00,14.37,14.37,14.36,14.37,85933.0,14.37,14.37,14.36,14.37,85933.0
2019-07-15 13:20:00,14.37,14.37,14.35,14.36,315692.0,14.37,14.37,14.35,14.36,315692.0
2019-07-15 13:30:00,14.36,14.37,14.35,14.37,2307242.0,14.36,14.37,14.35,14.37,2307242.0
2019-07-15 13:40:00,14.37,14.38,14.36,14.38,2431738.0,14.37,14.38,14.36,14.38,2431738.0
2019-07-15 13:50:00,14.38,14.38,14.37,14.38,73840.0,14.38,14.38,14.37,14.38,73840.0
2019-07-15 14:00:00,14.38,14.38,14.37,14.38,109469.0,14.38,14.38,14.37,14.38,109469.0
2019-07-15 14:10:00,14.38,14.38,14.37,14.38,64994.0,14.38,14.38,14.37,14.38,64994.0
2019-07-15 14:20:00,14.38,14.38,14.36,14.37,1700556.0,14.38,14.38,14.36,14.37,1700556.0
2019-07-15 14:30:00,14.37,14.38,14.37,14.38,543056.0,14.37,14.38,14.37,14.38,543056.0
2019-07-15 14:40:00,14.37,14.39,14.37,14.39,112270.0,14.37,14.39,14.37,14.39,112270.0
2019-07-15 14:50:00,14.38,14.39,14.38,14.38,58210.0,14.38,14.39,14.38,14.38,58210.0
2019-07-15 15:00:00,14.39,14.4,14.38,14.4,257640.0,14.39,14.4,14.38,14.4,257640.0
2019-07-15 15:10:00,14.4,14.4,14.38,14.39,203221.0,14.4,14.4,14.38,14.39,203221.0
2019-07-15 15:20:00,14.39,14.4,14.38,14.4,259774.0,14.39,14.4,14.38,14.4,259774.0
2019-07-15 15:30:00,14.4,14.41,14.39,14.4,399423.0,14.4,14.41,14.39,14.4,399423.0
2019-07-15 15:40:00,14.41,14.41,14.4,14.41,397750.0,14.41,14.41,14.4,14.41,397750.0
2019-07-15 15:50:00,14.4,14.43,14.4,14.42,1737942.0,14.4,14.43,14.4,14.42,1737942.0
2019-07-16 09:30:00,14.51,14.57,14.5,14.57,2587248.0,14.51,14.57,14.5,14.57,2587248.0
2019-07-16 09:40:00,14.56,14.67,14.55,14.63,5072281.0,14.56,14.67,14.55,14.63,5072281.0
2019-07-16 09:50:00,14.63,14.65,14.58,14.6,2002260.0,14.63,14.65,14.58,14.6,2002260.0
2019-07-16 10:00:00,14.6,14.65,14.59,14.63,1436934.0,14.6,14.65,14.59,14.63,1436934.0
2019-07-16 10:10:00,14.63,14.66,14.61,14.65,633953.0,14.63,14.66,14.61,14.65,633953.0
2019-07-16 10:20:00,14.65,14.65,14.62,14.64,517515.0,14.65,14.65,14.62,14.64,517515.0
2019-07-16 10:30:00,14.64,14.66,14.62,14.66,1154665.0,14.64,14.66,14.62,14.66,1154665.0
2019-07-16 10:40:00,14.65,14.7,14.65,14.69,1353904.0,14.65,14.7,14.65,14.69,1353904.0
2019-07-16 10:50:00,14.68,14.7,14.65,14.66,1493481.0,14.68,14.7,14.65,14.66,1493481.0
2019-07-16 11:00:00,14.66,14.67,14.64,14.65,927981.0,14.66,14.67,14.64,14.65,927981.0
2019-07-16 11:10:00,14.65,14.66,14.62,14.65,905991.0,14.65,14.66,14.62,14.65,905991.0
2019-07-16 11:20:00,14.65,14.67,14.64,14.67,576351.0,14.65,14.67,14.64,14.67,576351.0
2019-07-16 11:30:00,14.67,14.69,14.65,14.66,683352.0,14.67,14.69,14.65,14.66,683352.0
2019-07-16 11:40:00,14.65,14.68,14.65,14.67,216990.0,14.65,14.68,14.65,14.67,216990.0
2019-07-16 11:50:00,14.67,14.68,14.59,14.6,1681285.0,14.67,14.68,14.59,14.6,1681285.0
2019-07-16 12:00:00,14.6,14.61,14.55,14.57,1177945.0,14.6,14.61,14.55,14.57,1177945.0
2019-07-16 12:10:00,14.56,14.58,14.55,14.57,485613.0,14.56,14.58,14.55,14.57,485613.0
2019-07-16 12:20:00,14.57,14.61,14.57,14.59,735702.0,14.57,14.61,14.57,14.59,735702.0
2019-07-16 12:30:00,14.58,14.62,14.58,14.62,296550.0,14.58,14.62,14.58,14.62,296550.0
2019-07-16 12:40:00,14.61,14.64,14.61,14.62,225243.0,14.61,14.64,14.61,14.62,225243.0
2019-07-16 12:50:00,14.63,14.65,14.62,14.65,197288.0,14.63,14.65,14.62,14.65,197288.0
2019-07-16 13:00:00,14.65,14.69,14.64,14.68,1287867.0,14.65,14.69,14.64,14.68,1287867.0
2019-07-16 13:10:00,14.69,14.7,14.68,14.68,1775040.0,14.69,14.7,14.68,14.68,1775040.0
2019-07-16 13:20:00,14.67,14.68,14.63,14.65,680634.0,14.67,14.68,14.63,14.65,680634.0
2019-07-16 13:30:00,14.65,14.65,14.62,14.63,235302.0,14.65,14.65,14.62,14.63,235302.0
2019-07-16 13:40:00,14.63,14.65,14.61,14.64,270652.0,14.63,14.65,14.61,14.64,270652.0
2019-07-16 13:50:00,14.65,14.65,14.63,14.63,217673.0,14.65,14.65,14.63,14.63,217673.0
2019-07-16 14:00:00,14.64,14.64,14.62,14.64,222039.0,14.64,14.64,14.62,14.64,222039.0
2019-07-16 14:10:00,14.64,14.66,14.63,14.64,129536.0,14.64,14.66,14.63,14.64,129536.0
2019-07-16 14:20:00,14.64,14.65,14.6,14.62,504026.0,14.64,14.65,14.6,14.62,504026.0
2019-07-16 14:30:00,14.61,14.62,14.57,14.58,572879.0,14.61,14.62,14.57,14.58,572879.0
2019-07-16 14:40:00,14.58,14.6,14.57,14.6,340906.0,14.58,14.6,14.57,14.6,340906.0
2019-07-16 14:50:00,14.59,14.61,14.59,14.6,292924.0,14.59,14.61,14.59,14.6,292924.0
2019-07-16 15:00:00,14.6,14.61,14.59,14.6,1084587.0,14.6,14.61,14.59,14.6,1084587.0
2019-07-16 15:10:00,14.6,14.6,14.58,14.58,152345.0,14.6,14.6,14.58,14.58,152345.0
2019-07-16 15:20:00,14.58,14.59,14.56,14.56,545254.0,14.58,14.59,14.56,14.56,545254.0
2019-07-16 15:30:00,14.56,14.57,14.55,14.55,510587.0,14.56,14.57,14.55,14.55,510587.0
2019-07-16 15:40:00,14.56,14.56,14.54,14.55,1640375.0,14.56,14.56,14.54,14.55,1640375.0
2019-07-16 15:50:00,14.54,14.55,14.54,14.54,725938.0,14.54,14.55,14.54,14.54,725938.0
2019-07-17 09:30:00,14.75,14.8,14.74,14.79,2288299.0,14.75,14.8,14.74,14.79,2288299.0
2019-07-17 09:40:00,14.8,14.83,14.79,14.8,1344584.0,14.8,14.83,14.79,14.8,1344584.0
2019-07-17 09:50:00,14.8,14.84,14.8,14.82,940959.0,14.8,14.84,14.8,14.82,940959.0
2019-07-17 10:00:00,14.82,14.83,14.79,14.82,533933.0,14.82,14.83,14.79,14.82,533933.0
2019-07-17 10:10:00,14.82,14.85,14.81,14.85,540206.0,14.82,14.85,14.81,14.85,540206.0
2019-07-17 10:20:00,14.85,14.86,14.8,14.81,1183222.0,14.85,14.86,14.8,14.81,1183222.0
2019-07-17 10:30:00,14.8,14.81,14.78,14.79,984226.0,14.8,14.81,14.78,14.79,984226.0
2019-07-17 10:40:00,14.8,14.84,14.79,14.84,891192.0,14.8,14.84,14.79,14.84,891192.0
2019-07-17 10:50:00,14.83,14.86,14.82,14.84,532339.0,14.83,14.86,14.82,14.84,532339.0
2019-07-17 11:00:00,14.83,14.89,14.83,14.88,1138291.0,14.83,14.89,14.83,14.88,1138291.0
2019-07-17 11:10:00,14.88,14.9,14.87,14.87,984018.0,14.88,14.9,14.87,14.87,984018.0
2019-07-17 11:20:00,14.87,14.9,14.86,14.9,2068591.0,14.87,14.9,14.86,14.9,2068591.0
2019-07-17 11:30:00,14.91,14.91,14.88,14.89,647462.0,14.91,14.91,14.88,14.89,647462.0
2019-07-17 11:40:00,14.89,14.9,14.87,14.9,355883.0,14.89,14.9,14.87,14.9,355883.0
2019-07-17 11:50:00,14.89,14.91,14.88,14.91,249974.0,14.89,14.91,14.88,14.91,249974.0
2019-07-17 12:00:00,14.91,14.92,14.9,14.91,1388629.0,14.91,14.92,14.9,14.91,1388629.0
2019-07-17 12:10:00,14.91,14.91,14.88,14.89,369960.0,14.91,14.91,14.88,14.89,369960.0
2019-07-17 12:20:00,14.88,14.89,14.86,14.88,216919.0,14.88,14.89,14.86,14.88,216919.0
2019-07-17 12:30:00,14.88,14.9,14.87,14.89,130261.0,14.88,14.9,14.87,14.89,130261.0
2019-07-17 12:40:00,14.89,14.91,14.89,14.91,205633.0,14.89,14.91,14.89,14.91,205633.0
2019-07-17 12:50:00,14.9,14.91,14.89,14.9,331574.0,14.9,14.91,14.89,14.9,331574.0
2019-07-17 13:00:00,14.91,14.91,14.89,14.9,179997.0,14.91,14.91,14.89,14.9,179997.0
2019-07-17 13:10:00,14.91,14.92,14.9,14.91,335257.0,14.91,14.92,14.9,14.91,335257.0
2019-07-17 13:20:00,14.91,14.93,14.9,14.92,432325.0,14.91,14.93,14.9,14.92,432325.0
2019-07-17 13:30:00,14.93,14.93,14.91,14.93,238142.0,14.93,14.93,14.91,14.93,238142.0
2019-07-17 13:40:00,14.93,14.94,14.92,14.94,286402.0,14.93,14.94,14.92,14.94,286402.0
2019-07-17 13:50:00,14.94,14.95,14.93,14.95,376885.0,14.94,14.95,14.93,14.95,376885.0
2019-07-17 14:00:00,14.95,14.98,14.94,14.96,957411.0,14.95,14.98,14.94,14.96,957411.0
2019-07-17 14:10:00,14.95,14.96,14.93,14.95,318974.0,14.95,14.96,14.93,14.95,318974.0
2019-07-17 14:20:00,14.94,14.96,14.94,14.95,277409.0,14.94,14.96,14.94,14.95,277409.0
2019-07-17 14:30:00,14.95,14.95,14.93,14.94,126117.0,14.95,14.95,14.93,14.94,126117.0
2019-07-17 14:40:00,14.93,14.94,14.93,14.94,160689.0,14.93,14.94,14.93,14.94,160689.0
2019-07-17 14:50:00,14.94,14.94,14.93,14.94,82545.0,14.94,14.94,14.93,14.94,82545.0
2019-07-17 15:00:00,14.93,14.94,14.93,14.94,490880.0,14.93,14.94,14.93,14.94,490880.0
2019-07-17 15:10:00,14.94,14.95,14.93,14.94,217477.0,14.94,14.95,14.93,14.94,217477.0
2019-07-17 15:20:00,14.95,14.95,14.93,14.94,877372.0,14.95,14.95,14.93,14.94,877372.0
2019-07-17 15:30:00,14.94,14.95,14.94,14.95,214135.0,14.94,14.95,14.94,14.95,214135.0
2019-07-17 15:40:00,14.95,14.95,14.94,14.95,348075.0,14.95,14.95,14.94,14.95,348075.0
2019-07-17 15:50:00,14.95,14.96,14.94,14.95,1260518.0,14.95,14.96,14.94,14.95,1260518.0
2019-07-18 09:30:00,15.07,15.08,15.02,15.02,4344083.0,15.07,15.08,15.02,15.02,4344083.0
2019-07-18 09:40:00,15.02,15.04,15.01,15.02,1019238.0,15.02,15.04,15.01,15.02,1019238.0
2019-07-18 09:50:00,15.02,15.04,15.02,15.03,924283.0,15.02,15.04,15.02,15.03,924283.0
2019-07-18 10:00:00,15.03,15.08,15.02,15.08,628213.0,15.03,15.08,15.02,15.08,628213.0
2019-07-18 10:10:00,15.07,15.12,15.07,15.09,1256296.0,15.07,15.12,15.07,15.09,1256296.0
2019-07-18 10:20:00,15.09,15.11,15.07,15.08,862983.0,15.09,15.11,15.07,15.08,862983.0
2019-07-18 10:30:00,15.08,15.1,15.03,15.06,1339985.0,15.08,15.1,15.03,15.06,1339985.0
2019-07-18 10:40:00,15.05,15.06,15.04,15.06,676516.0,15.05,15.06,15.04,15.06,676516.0
2019-07-18 10:50:00,15.06,15.07,15.04,15.06,493706.0,15.06,15.07,15.04,15.06,493706.0
2019-07-18 11:00:00,15.05,15.09,15.04,15.08,1220565.0,15.05,15.09,15.04,15.08,1220565.0
2019-07-18 11:10:00,15.08,15.1,15.07,15.09,496839.0,15.08,15.1,15.07,15.09,496839.0
2019-07-18 11:20:00,15.08,15.12,15.08,15.11,221375.0,15.08,15.12,15.08,15.11,221375.0
2019-07-18 11:30:00,15.12,15.14,15.09,15.14,484980.0,15.12,15.14,15.09,15.14,484980.0
2019-07-18 11:40:00,15.14,15.16,15.13,15.14,1265551.0,15.14,15.16,15.13,15.14,1265551.0
2019-07-18 11:50:00,15.14,15.17,15.13,15.17,715209.0,15.14,15.17,15.13,15.17,715209.0
2019-07-18 12:00:00,15.17,15.18,15.14,15.16,1733559.0,15.17,15.18,15.14,15.16,1733559.0
2019-07-18 12:10:00,15.16,15.17,15.13,15.14,734159.0,15.16,15.17,15.13,15.14,734159.0
2019-07-18 12:20:00,15.14,15.16,15.12,15.14,625768.0,15.14,15.16,15.12,15.14,625768.0
2019-07-18 12:30:00,15.14,15.15,15.12,15.13,255477.0,15.14,15.15,15.12,15.13,255477.0
2019-07-18 12:40:00,15.13,15.14,15.12,15.13,255671.0,15.13,15.14,15.12,15.13,255671.0
2019-07-18 12:50:00,15.14,15.15,15.11,15.12,497615.0,15.14,15.15,15.11,15.12,497615.0
2019-07-18 13:00:00,15.13,15.13,15.1,15.12,417379.0,15.13,15.13,15.1,15.12,417379.0
2019-07-18 13:10:00,15.12,15.14,15.11,15.14,251642.0,15.12,15.14,15.11,15.14,251642.0
2019-07-18 13:20:00,15.14,15.14,15.12,15.14,161817.0,15.14,15.14,15.12,15.14,161817.0
2019-07-18 13:30:00,15.14,15.14,15.13,15.14,116079.0,15.14,15.14,15.13,15.14,116079.0
2019-07-18 13:40:00,15.13,15.16,15.13,15.16,276508.0,15.13,15.16,15.13,15.16,276508.0
2019-07-18 13:50:00,15.16,15.17,15.14,15.16,330287.0,15.16,15.17,15.14,15.16,330287.0
2019-07-18 14:00:00,15.16,15.18,15.15,15.16,464970.0,15.16,15.18,15.15,15.16,464970.0
2019-07-18 14:10:00,15.17,15.19,15.16,15.18,261827.0,15.17,15.19,15.16,15.18,261827.0
2019-07-18 14:20:00,15.19,15.21,15.18,15.2,681707.0,15.19,15.21,15.18,15.2,681707.0
2019-07-18 14:30:00,15.19,15.22,15.19,15.22,398385.0,15.19,15.22,15.19,15.22,398385.0
2019-07-18 14:40:00,15.22,15.25,15.2,15.25,715678.0,15.22,15.25,15.2,15.25,715678.0
2019-07-18 14:50:00,15.25,15.27,15.21,15.27,1638188.0,15.25,15.27,15.21,15.27,1638188.0
2019-07-18 15:00:00,15.26,15.29,15.25,15.29,2193513.0,15.26,15.29,15.25,15.29,2193513.0
2019-07-18 15:10:00,15.28,15.32,15.27,15.29,2171529.0,15.28,15.32,15.27,15.29,2171529.0
2019-07-18 15:20:00,15.29,15.31,15.28,15.3,957171.0,15.29,15.31,15.28,15.3,957171.0
2019-07-18 15:30:00,15.31,15.31,15.28,15.29,1504725.0,15.31,15.31,15.28,15.29,1504725.0
2019-07-18 15:40:00,15.29,15.31,15.27,15.31,1075670.0,15.29,15.31,15.27,15.31,1075670.0
2019-07-18 15:50:00,15.3,15.32,15.29,15.3,1602979.0,15.3,15.32,15.29,15.3,1602979.0
2019-07-19 09:30:00,15.4,15.49,15.39,15.48,3379864.0,15.4,15.49,15.39,15.48,3379864.0
2019-07-19 09:40:00,15.48,15.54,15.47,15.48,2674128.0,15.48,15.54,15.47,15.48,2674128.0
2019-07-19 09:50:00,15.48,15.51,15.45,15.47,1332073.0,15.48,15.51,15.45,15.47,1332073.0
2019-07-19 10:00:00,15.47,15.5,15.31,15.32,2951652.0,15.47,15.5,15.31,15.32,2951652.0
2019-07-19 10:10:00,15.32,15.34,15.26,15.32,3370617.0,15.32,15.34,15.26,15.32,3370617.0
2019-07-19 10:20:00,15.32,15.33,15.18,15.21,3011682.0,15.32,15.33,15.18,15.21,3011682.0
2019-07-19 10:30:00,15.22,15.25,15.18,15.2,1280301.0,15.22,15.25,15.18,15.2,1280301.0
2019-07-19 10:40:00,15.2,15.22,15.09,15.11,2099653.0,15.2,15.22,15.09,15.11,2099653.0
2019-07-19 10:50:00,15.12,15.17,15.1,15.15,1426412.0,15.12,15.17,15.1,15.15,1426412.0
2019-07-19 11:00:00,15.16,15.18,15.11,15.12,2644746.0,15.16,15.18,15.11,15.12,2644746.0
2019-07-19 11:10:00,15.12,15.15,15.07,15.09,1169904.0,15.12,15.15,15.07,15.09,1169904.0
2019-07-19 11:20:00,15.09,15.15,15.09,15.12,1035480.0,15.09,15.15,15.09,15.12,1035480.0
2019-07-19 11:30:00,15.12,15.15,15.1,15.13,589558.0,15.12,15.15,15.1,15.13,589558.0
2019-07-19 11:40:00,15.12,15.15,15.11,15.12,657615.0,15.12,15.15,15.11,15.12,657615.0
2019-07-19 11:50:00,15.11,15.13,15.05,15.09,1265504.0,15.11,15.13,15.05,15.09,1265504.0
2019-07-19 12:00:00,15.09,15.13,15.08,15.12,556288.0,15.09,15.13,15.08,15.12,556288.0
2019-07-19 12:10:00,15.13,15.15,15.1,15.14,343000.0,15.13,15.15,15.1,15.14,343000.0
2019-07-19 12:20:00,15.14,15.17,15.13,15.14,497285.0,15.14,15.17,15.13,15.14,497285.0
2019-07-19 12:30:00,15.14,15.16,15.13,15.15,553073.0,15.14,15.16,15.13,15.15,553073.0
2019-07-19 12:40:00,15.15,15.18,15.14,15.17,345194.0,15.15,15.18,15.14,15.17,345194.0
2019-07-19 12:50:00,15.17,15.17,15.15,15.15,340682.0,15.17,15.17,15.15,15.15,340682.0
2019-07-19 13:00:00,15.16,15.17,15.14,15.16,349082.0,15.16,15.17,15.14,15.16,349082.0
2019-07-19 13:10:00,15.15,15.16,15.13,15.13,194136.0,15.15,15.16,15.13,15.13,194136.0
2019-07-19 13:20:00,15.13,15.16,15.13,15.14,902163.0,15.13,15.16,15.13,15.14,902163.0
2019-07-19 13:30:00,15.14,15.15,15.12,15.13,185055.0,15.14,15.15,15.12,15.13,185055.0
2019-07-19 13:40:00,15.13,15.14,15.11,15.12,149869.0,15.13,15.14,15.11,15.12,149869.0
2019-07-19 13:50:00,15.12,15.13,15.11,15.13,93217.0,15.12,15.13,15.11,15.13,93217.0
2019-07-19 14:00:00,15.13,15.16,15.1,15.1,346624.0,15.13,15.16,15.1,15.1,346624.0
2019-07-19 14:10:00,15.1,15.1,15.03,15.09,978960.0,15.1,15.1,15.03,15.09,978960.0
2019-07-19 14:20:00,15.09,15.12,15.09,15.12,360831.0,15.09,15.12,15.09,15.12,360831.0
2019-07-19 14:30:00,15.11,15.12,15.09,15.12,226014.0,15.11,15.12,15.09,15.12,226014.0
2019-07-19 14:40:00,15.11,15.12,15.1,15.12,157951.0,15.11,15.12,15.1,15.12,157951.0
2019-07-19 14:50:00,15.12,15.12,15.1,15.11,187985.0,15.12,15.12,15.1,15.11,187985.0
2019-07-19 15:00:00,15.11,15.12,15.1,15.12,174286.0,15.11,15.12,15.1,15.12,174286.0
2019-07-19 15:10:00,15.12,15.14,15.12,15.14,136487.0,15.12,15.14,15.12,15.14,136487.0
2019-07-19 15:20:00,15.14,15.17,15.13,15.17,1016426.0,15.14,15.17,15.13,15.17,1016426.0
2019-07-19 15:30:00,15.17,15.17,15.15,15.17,488171.0,15.17,15.17,15.15,15.17,488171.0
2019-07-19 15:40:00,15.17,15.17,15.16,15.17,432395.0,15.17,15.17,15.16,15.17,432395.0
2019-07-19 15:50:00,15.17,15.18,15.16,15.17,1085529.0,15.17,15.18,15.16,15.17,1085529.0
2019-07-22 09:30:00,15.3,15.32,15.28,15.32,1371623.0,15.3,15.32,15.28,15.32,1371623.0
2019-07-22 09:40:00,15.31,15.34,15.3,15.33,844131.0,15.31,15.34,15.3,15.33,844131.0
2019-07-22 09:50:00,15.33,15.35,15.31,15.34,892285.0,15.33,15.35,15.31,15.34,892285.0
2019-07-22 10:00:00,15.34,15.35,15.31,15.31,861115.0,15.34,15.35,15.31,15.31,861115.0
2019-07-22 10:10:00,15.31,15.33,15.29,15.31,1123509.0,15.31,15.33,15.29,15.31,1123509.0
2019-07-22 10:20:00,15.31,15.33,15.3,15.32,604264.0,15.31,15.33,15.3,15.32,604264.0
2019-07-22 10:30:00,15.32,15.33,15.28,15.31,647641.0,15.32,15.33,15.28,15.31,647641.0
2019-07-22 10:40:00,15.31,15.33,15.3,15.33,385194.0,15.31,15.33,15.3,15.33,385194.0
2019-07-22 10:50:00,15.33,15.36,15.32,15.34,487902.0,15.33,15.36,15.32,15.34,487902.0
2019-07-22 11:00:00,15.34,15.36,15.33,15.34,456987.0,15.34,15.36,15.33,15.34,456987.0
2019-07-22 11:10:00,15.34,15.35,15.33,15.34,158856.0,15.34,15.35,15.33,15.34,158856.0
2019-07-22 11:20:00,15.34,15.35,15.32,15.34,162375.0,15.34,15.35,15.32,15.34,162375.0
2019-07-22 11:30:00,15.34,15.35,15.33,15.33,303306.0,15.34,15.35,15.33,15.33,303306.0
2019-07-22 11:40:00,15.33,15.35,15.33,15.35,615381.0,15.33,15.35,15.33,15.35,615381.0
2019-07-22 11:50:00,15.35,15.35,15.34,15.34,260907.0,15.35,15.35,15.34,15.34,260907.0
2019-07-22 12:00:00,15.35,15.35,15.33,15.34,156487.0,15.35,15.35,15.33,15.34,156487.0
2019-07-22 12:10:00,15.33,15.35,15.33,15.34,480778.0,15.33,15.35,15.33,15.34,480778.0
2019-07-22 12:20:00,15.35,15.36,15.33,15.35,431098.0,15.35,15.36,15.33,15.35,431098.0
2019-07-22 12:30:00,15.36,15.37,15.35,15.37,566510.0,15.36,15.37,15.35,15.37,566510.0
2019-07-22 12:40:00,15.36,15.38,15.36,15.36,346958.0,15.36,15.38,15.36,15.36,346958.0
2019-07-22 12:50:00,15.37,15.37,15.36,15.37,138965.0,15.37,15.37,15.36,15.37,138965.0
2019-07-22 13:00:00,15.36,15.37,15.35,15.36,398362.0,15.36,15.37,15.35,15.36,398362.0
2019-07-22 13:10:00,15.36,15.38,15.35,15.38,333137.0,15.36,15.38,15.35,15.38,333137.0
2019-07-22 13:20:00,15.38,15.38,15.33,15.34,439870.0,15.38,15.38,15.33,15.34,439870.0
2019-07-22 13:30:00,15.35,15.36,15.34,15.35,633904.0,15.35,15.36,15.34,15.35,633904.0
2019-07-22 13:40:00,15.35,15.36,15.34,15.36,413006.0,15.35,15.36,15.34,15.36,413006.0
2019-07-22 13:50:00,15.36,15.37,15.35,15.37,179830.0,15.36,15.37,15.35,15.37,179830.0
2019-07-22 14:00:00,15.36,15.37,15.35,15.36,103009.0,15.36,15.37,15.35,15.36,103009.0
2019-07-22 14:10:00,15.36,15.36,15.35,15.35,73533.0,15.36,15.36,15.35,15.35,73533.0
2019-07-22 14:20:00,15.35,15.36,15.35,15.36,128321.0,15.35,15.36,15.35,15.36,128321.0
2019-07-22 14:30:00,15.36,15.36,15.35,15.36,93597.0,15.36,15.36,15.35,15.36,93597.0
2019-07-22 14:40:00,15.36,15.37,15.35,15.36,153713.0,15.36,15.37,15.35,15.36,153713.0
2019-07-22 14:50:00,15.37,15.38,15.36,15.38,869382.0,15.37,15.38,15.36,15.38,869382.0
2019-07-22 15:00:00,15.38,15.38,15.36,15.38,499868.0,15.38,15.38,15.36,15.38,499868.0
2019-07-22 15:10:00,15.37,15.39,15.37,15.38,249283.0,15.37,15.39,15.37,15.38,249283.0
2019-07-22 15:20:00,15.38,15.38,15.37,15.38,110120.0,15.38,15.38,15.37,15.38,110120.0
2019-07-22 15:30:00,15.37,15.38,15.37,15.38,128093.0,15.37,15.38,15.37,15.38,128093.0
2019-07-22 15:40:00,15.38,15.38,15.35,15.36,312860.0,15.38,15.38,15.35,15.36,312860.0
2019-07-22 15:50:00,15.36,15.36,15.35,15.36,520102.0,15.36,15.36,15.35,15.36,520102.0
2019-07-23 09:30:00,15.41,15.43,15.4,15.41,1240361.0,15.41,15.43,15.4,15.41,1240361.0
2019-07-23 09:40:00,15.41,15.43,15.39,15.4,766953.0,15.41,15.43,15.39,15.4,766953.0
2019-07-23 09:50:00,15.4,15.45,15.4,15.45,1432800.0,15.4,15.45,15.4,15.45,1432800.0
2019-07-23 10:00:00,15.44,15.49,15.41,15.43,2431735.0,15.44,15.49,15.41,15.43,2431735.0
2019-07-23 10:10:00,15.42,15.45,15.41,15.43,1253925.0,15.42,15.45,15.41,15.43,1253925.0
2019-07-23 10:20:00,15.43,15.46,15.41,15.45,752910.0,15.43,15.46,15.41,15.45,752910.0
2019-07-23 10:30:00,15.45,15.45,15.39,15.41,961224.0,15.45,15.45,15.39,15.41,961224.0
2019-07-23 10:40:00,15.41,15.42,15.36,15.39,692928.0,15.41,15.42,15.36,15.39,692928.0
2019-07-23 10:50:00,15.39,15.41,15.37,15.39,352081.0,15.39,15.41,15.37,15.39,352081.0
2019-07-23 11:00:00,15.4,15.42,15.37,15.4,430590.0,15.4,15.42,15.37,15.4,430590.0
2019-07-23 11:10:00,15.4,15.41,15.39,15.41,157494.0,15.4,15.41,15.39,15.41,157494.0
2019-07-23 11:20:00,15.41,15.41,15.36,15.39,847051.0,15.41,15.41,15.36,15.39,847051.0
2019-07-23 11:30:00,15.38,15.39,15.33,15.35,790421.0,15.38,15.39,15.33,15.35,790421.0
2019-07-23 11:40:00,15.35,15.38,15.34,15.37,279636.0,15.35,15.38,15.34,15.37,279636.0
2019-07-23 11:50:00,15.37,15.4,15.37,15.39,289277.0,15.37,15.4,15.37,15.39,289277.0
2019-07-23 12:00:00,15.39,15.41,15.38,15.4,366814.0,15.39,15.41,15.38,15.4,366814.0
2019-07-23 12:10:00,15.39,15.4,15.39,15.4,196618.0,15.39,15.4,15.39,15.4,196618.0
2019-07-23 12:20:00,15.4,15.4,15.38,15.39,301223.0,15.4,15.4,15.38,15.39,301223.0
2019-07-23 12:30:00,15.38,15.39,15.35,15.36,406853.0,15.38,15.39,15.35,15.36,406853.0
2019-07-23 12:40:00,15.36,15.38,15.35,15.38,125382.0,15.36,15.38,15.35,15.38,125382.0
2019-07-23 12:50:00,15.37,15.39,15.36,15.39,193516.0,15.37,15.39,15.36,15.39,193516.0
2019-07-23 13:00:00,15.39,15.42,15.39,15.42,149743.0,15.39,15.42,15.39,15.42,149743.0
2019-07-23 13:10:00,15.42,15.42,15.4,15.41,677214.0,15.42,15.42,15.4,15.41,677214.0
2019-07-23 13:20:00,15.41,15.42,15.37,15.38,351112.0,15.41,15.42,15.37,15.38,351112.0
2019-07-23 13:30:00,15.37,15.39,15.37,15.39,192681.0,15.37,15.39,15.37,15.39,192681.0
2019-07-23 13:40:00,15.39,15.4,15.36,15.4,462261.0,15.39,15.4,15.36,15.4,462261.0
2019-07-23 13:50:00,15.39,15.4,15.37,15.37,290492.0,15.39,15.4,15.37,15.37,290492.0
2019-07-23 14:00:00,15.38,15.38,15.35,15.37,102547.0,15.38,15.38,15.35,15.37,102547.0
2019-07-23 14:10:00,15.37,15.38,15.35,15.38,77858.0,15.37,15.38,15.35,15.38,77858.0
2019-07-23 14:20:00,15.38,15.38,15.36,15.37,93205.0,15.38,15.38,15.36,15.37,93205.0
2019-07-23 14:30:00,15.36,15.38,15.36,15.38,720444.0,15.36,15.38,15.36,15.38,720444.0
2019-07-23 14:40:00,15.37,15.38,15.36,15.37,131362.0,15.37,15.38,15.36,15.37,131362.0
2019-07-23 14:50:00,15.37,15.37,15.35,15.35,337535.0,15.37,15.37,15.35,15.35,337535.0
2019-07-23 15:00:00,15.36,15.37,15.35,15.36,155925.0,15.36,15.37,15.35,15.36,155925.0
2019-07-23 15:10:00,15.36,15.37,15.35,15.37,430534.0,15.36,15.37,15.35,15.37,430534.0
2019-07-23 15:20:00,15.36,15.37,15.35,15.36,530769.0,15.36,15.37,15.35,15.36,530769.0
2019-07-23 15:30:00,15.36,15.36,15.35,15.36,253873.0,15.36,15.36,15.35,15.36,253873.0
2019-07-23 15:40:00,15.36,15.36,15.34,15.35,247417.0,15.36,15.36,15.34,15.35,247417.0
2019-07-23 15:50:00,15.35,15.35,15.33,15.35,1387420.0,15.35,15.35,15.33,15.35,1387420.0
2019-07-24 09:30:00,15.54,15.55,15.5,15.53,1175507.0,15.54,15.55,15.5,15.53,1175507.0
2019-07-24 09:40:00,15.52,15.55,15.5,15.53,714575.0,15.52,15.55,15.5,15.53,714575.0
2019-07-24 09:50:00,15.54,15.55,15.52,15.53,496258.0,15.54,15.55,15.52,15.53,496258.0
2019-07-24 10:00:00,15.53,15.59,15.53,15.56,778201.0,15.53,15.59,15.53,15.56,778201.0
2019-07-24 10:10:00,15.56,15.57,15.53,15.54,514690.0,15.56,15.57,15.53,15.54,514690.0
2019-07-24 10:20:00,15.54,15.55,15.51,15.52,736546.0,15.54,15.55,15.51,15.52,736546.0
2019-07-24 10:30:00,15.52,15.53,15.5,15.52,680813.0,15.52,15.53,15.5,15.52,680813.0
2019-07-24 10:40:00,15.52,15.53,15.5,15.52,683180.0,15.52,15.53,15.5,15.52,683180.0
2019-07-24 10:50:00,15.51,15.52,15.48,15.51,639770.0,15.51,15.52,15.48,15.51,639770.0
2019-07-24 11:00:00,15.5,15.53,15.5,15.51,544139.0,15.5,15.53,15.5,15.51,544139.0
2019-07-24 11:10:00,15.51,15.53,15.5,15.52,241117.0,15.51,15.53,15.5,15.52,241117.0
2019-07-24 11:20:00,15.53,15.54,15.52,15.52,172307.0,15.53,15.54,15.52,15.52,172307.0
2019-07-24 11:30:00,15.52,15.52,15.49,15.5,744015.0,15.52,15.52,15.49,15.5,744015.0
2019-07-24 11:40:00,15.5,15.51,15.49,15.5,148757.0,15.5,15.51,15.49,15.5,148757.0
2019-07-24 11:50:00,15.5,15.51,15.48,15.5,369470.0,15.5,15.51,15.48,15.5,369470.0
2019-07-24 12:00:00,15.5,15.52,15.49,15.52,193367.0,15.5,15.52,15.49,15.52,193367.0
2019-07-24 12:10:00,15.52,15.53,15.51,15.52,405518.0,15.52,15.53,15.51,15.52,405518.0
2019-07-24 12:20:00,15.52,15.53,15.51,15.53,218831.0,15.52,15.53,15.51,15.53,218831.0
2019-07-24 12:30:00,15.53,15.54,15.52,15.53,539837.0,15.53,15.54,15.52,15.53,539837.0
2019-07-24 12:40:00,15.53,15.53,15.51,15.52,213806.0,15.53,15.53,15.51,15.52,213806.0
2019-07-24 12:50:00,15.52,15.53,15.51,15.52,282749.0,15.52,15.53,15.51,15.52,282749.0
2019-07-24 13:00:00,15.51,15.52,15.49,15.5,266184.0,15.51,15.52,15.49,15.5,266184.0
2019-07-24 13:10:00,15.5,15.52,15.5,15.51,139804.0,15.5,15.52,15.5,15.51,139804.0
2019-07-24 13:20:00,15.52,15.54,15.5,15.52,287404.0,15.52,15.54,15.5,15.52,287404.0
2019-07-24 13:30:00,15.53,15.54,15.52,15.54,86930.0,15.53,15.54,15.52,15.54,86930.0
2019-07-24 13:40:00,15.54,15.56,15.53,15.56,267712.0,15.54,15.56,15.53,15.56,267712.0
2019-07-24 13:50:00,15.56,15.56,15.54,15.55,114941.0,15.56,15.56,15.54,15.55,114941.0
2019-07-24 14:00:00,15.55,15.56,15.54,15.56,276930.0,15.55,15.56,15.54,15.56,276930.0
2019-07-24 14:10:00,15.55,15.56,15.52,15.55,287032.0,15.55,15.56,15.52,15.55,287032.0
2019-07-24 14:20:00,15.54,15.55,15.53,15.54,117353.0,15.54,15.55,15.53,15.54,117353.0
2019-07-24 14:30:00,15.54,15.55,15.54,15.54,209049.0,15.54,15.55,15.54,15.54,209049.0
2019-07-24 14:40:00,15.54,15.55,15.54,15.54,79805.0,15.54,15.55,15.54,15.54,79805.0
2019-07-24 14:50:00,15.54,15.55,15.53,15.54,356225.0,15.54,15.55,15.53,15.54,356225.0
2019-07-24 15:00:00,15.55,15.55,15.54,15.54,223826.0,15.55,15.55,15.54,15.54,223826.0
2019-07-24 15:10:00,15.54,15.55,15.54,15.54,239426.0,15.54,15.55,15.54,15.54,239426.0
2019-07-24 15:20:00,15.55,15.55,15.53,15.54,235724.0,15.55,15.55,15.53,15.54,235724.0
2019-07-24 15:30:00,15.54,15.54,15.53,15.54,195390.0,15.54,15.54,15.53,15.54,195390.0
2019-07-24 15:40:00,15.54,15.54,15.53,15.54,275313.0,15.54,15.54,15.53,15.54,275313.0
2019-07-24 15:50:00,15.54,15.54,15.52,15.52,850902.0,15.54,15.54,15.52,15.52,850902.0
2019-07-25 09:30:00,15.47,15.48,15.39,15.41,1619173.0,15.47,15.48,15.39,15.41,1619173.0
2019-07-25 09:40:00,15.4,15.42,15.39,15.41,1368340.0,15.4,15.42,15.39,15.41,1368340.0
2019-07-25 09:50:00,15.4,15.43,15.38,15.39,984283.0,15.4,15.43,15.38,15.39,984283.0
2019-07-25 10:00:00,15.39,15.41,15.36,15.39,2788387.0,15.39,15.41,15.36,15.39,2788387.0
2019-07-25 10:10:00,15.39,15.42,15.38,15.41,273068.0,15.39,15.42,15.38,15.41,273068.0
2019-07-25 10:20:00,15.4,15.45,15.4,15.43,992311.0,15.4,15.45,15.4,15.43,992311.0
2019-07-25 10:30:00,15.43,15.46,15.41,15.46,655697.0,15.43,15.46,15.41,15.46,655697.0
2019-07-25 10:40:00,15.46,15.47,15.43,15.45,264758.0,15.46,15.47,15.43,15.45,264758.0
2019-07-25 10:50:00,15.45,15.45,15.42,15.42,294568.0,15.45,15.45,15.42,15.42,294568.0
2019-07-25 11:00:00,15.43,15.46,15.41,15.45,519739.0,15.43,15.46,15.41,15.45,519739.0
2019-07-25 11:10:00,15.45,15.46,15.42,15.43,208287.0,15.45,15.46,15.42,15.43,208287.0
2019-07-25 11:20:00,15.43,15.44,15.42,15.44,336504.0,15.43,15.44,15.42,15.44,336504.0
2019-07-25 11:30:00,15.44,15.45,15.43,15.43,105419.0,15.44,15.45,15.43,15.43,105419.0
2019-07-25 11:40:00,15.43,15.44,15.42,15.43,120693.0,15.43,15.44,15.42,15.43,120693.0
2019-07-25 11:50:00,15.43,15.43,15.41,15.42,130478.0,15.43,15.43,15.41,15.42,130478.0
2019-07-25 12:00:00,15.41,15.43,15.4,15.41,341416.0,15.41,15.43,15.4,15.41,341416.0
2019-07-25 12:10:00,15.41,15.42,15.4,15.4,258322.0,15.41,15.42,15.4,15.4,258322.0
2019-07-25 12:20:00,15.41,15.43,15.4,15.41,351367.0,15.41,15.43,15.4,15.41,351367.0
2019-07-25 12:30:00,15.41,15.41,15.38,15.4,124144.0,15.41,15.41,15.38,15.4,124144.0
2019-07-25 12:40:00,15.39,15.4,15.33,15.35,1182378.0,15.39,15.4,15.33,15.35,1182378.0
2019-07-25 12:50:00,15.35,15.36,15.3,15.3,316207.0,15.35,15.36,15.3,15.3,316207.0
2019-07-25 13:00:00,15.3,15.32,15.27,15.3,934168.0,15.3,15.32,15.27,15.3,934168.0
2019-07-25 13:10:00,15.31,15.33,15.3,15.32,470380.0,15.31,15.33,15.3,15.32,470380.0
2019-07-25 13:20:00,15.32,15.36,15.31,15.35,387201.0,15.32,15.36,15.31,15.35,387201.0
2019-07-25 13:30:00,15.35,15.36,15.34,15.36,182261.0,15.35,15.36,15.34,15.36,182261.0
2019-07-25 13:40:00,15.36,15.36,15.34,15.36,190855.0,15.36,15.36,15.34,15.36,190855.0
2019-07-25 13:50:00,15.36,15.37,15.35,15.36,207040.0,15.36,15.37,15.35,15.36,207040.0
2019-07-25 14:00:00,15.36,15.38,15.35,15.38,172759.0,15.36,15.38,15.35,15.38,172759.0
2019-07-25 14:10:00,15.38,15.41,15.37,15.41,253242.0,15.38,15.41,15.37,15.41,253242.0
2019-07-25 14:20:00,15.41,15.41,15.39,15.4,457684.0,15.41,15.41,15.39,15.4,457684.0
2019-07-25 14:30:00,15.4,15.4,15.38,15.39,138973.0,15.4,15.4,15.38,15.39,138973.0
2019-07-25 14:40:00,15.39,15.39,15.37,15.37,121884.0,15.39,15.39,15.37,15.37,121884.0
2019-07-25 14:50:00,15.37,15.38,15.36,15.37,133266.0,15.37,15.38,15.36,15.37,133266.0
2019-07-25 15:00:00,15.36,15.38,15.36,15.37,248388.0,15.36,15.38,15.36,15.37,248388.0
2019-07-25 15:10:00,15.37,15.37,15.36,15.36,226428.0,15.37,15.37,15.36,15.36,226428.0
2019-07-25 15:20:00,15.36,15.37,15.35,15.35,250127.0,15.36,15.37,15.35,15.35,250127.0
2019-07-25 15:30:00,15.36,15.37,15.35,15.36,274006.0,15.36,15.37,15.35,15.36,274006.0
2019-07-25 15:40:00,15.36,15.37,15.35,15.36,337014.0,15.36,15.37,15.35,15.36,337014.0
2019-07-25 15:50:00,15.36,15.36,15.34,15.36,609612.0,15.36,15.36,15.34,15.36,609612.0
2019-07-26 09:30:00,15.42,15.43,15.39,15.4,633979.0,15.42,15.43,15.39,15.4,633979.0
2019-07-26 09:40:00,15.41,15.43,15.39,15.4,325940.0,15.41,15.43,15.39,15.4,325940.0
2019-07-26 09:50:00,15.4,15.41,15.38,15.4,357901.0,15.4,15.41,15.38,15.4,357901.0
2019-07-26 10:00:00,15.39,15.42,15.38,15.41,401141.0,15.39,15.42,15.38,15.41,401141.0
2019-07-26 10:10:00,15.4,15.41,15.35,15.36,350795.0,15.4,15.41,15.35,15.36,350795.0
2019-07-26 10:20:00,15.35,15.38,15.34,15.38,470263.0,15.35,15.38,15.34,15.38,470263.0
2019-07-26 10:30:00,15.38,15.4,15.36,15.39,391351.0,15.38,15.4,15.36,15.39,391351.0
2019-07-26 10:40:00,15.38,15.39,15.36,15.37,223803.0,15.38,15.39,15.36,15.37,223803.0
2019-07-26 10:50:00,15.37,15.39,15.35,15.38,292733.0,15.37,15.39,15.35,15.38,292733.0
2019-07-26 11:00:00,15.37,15.4,15.36,15.37,477405.0,15.37,15.4,15.36,15.37,477405.0
2019-07-26 11:10:00,15.37,15.38,15.35,15.36,247392.0,15.37,15.38,15.35,15.36,247392.0
2019-07-26 11:20:00,15.36,15.36,15.34,15.36,198992.0,15.36,15.36,15.34,15.36,198992.0
2019-07-26 11:30:00,15.36,15.36,15.32,15.33,392955.0,15.36,15.36,15.32,15.33,392955.0
2019-07-26 11:40:00,15.33,15.35,15.33,15.35,99745.0,15.33,15.35,15.33,15.35,99745.0
2019-07-26 11:50:00,15.34,15.35,15.33,15.34,66418.0,15.34,15.35,15.33,15.34,66418.0
2019-07-26 12:00:00,15.34,15.35,15.33,15.34,287103.0,15.34,15.35,15.33,15.34,287103.0
2019-07-26 12:10:00,15.34,15.35,15.33,15.33,188543.0,15.34,15.35,15.33,15.33,188543.0
2019-07-26 12:20:00,15.33,15.34,15.33,15.34,178773.0,15.33,15.34,15.33,15.34,178773.0
2019-07-26 12:30:00,15.34,15.36,15.33,15.35,266418.0,15.34,15.36,15.33,15.35,266418.0
2019-07-26 12:40:00,15.35,15.36,15.34,15.35,62270.0,15.35,15.36,15.34,15.35,62270.0
2019-07-26 12:50:00,15.34,15.36,15.33,15.34,320351.0,15.34,15.36,15.33,15.34,320351.0
2019-07-26 13:00:00,15.34,15.34,15.33,15.33,44590.0,15.34,15.34,15.33,15.33,44590.0
2019-07-26 13:10:00,15.33,15.34,15.32,15.33,254468.0,15.33,15.34,15.32,15.33,254468.0
2019-07-26 13:20:00,15.32,15.33,15.31,15.33,273042.0,15.32,15.33,15.31,15.33,273042.0
2019-07-26 13:30:00,15.33,15.33,15.29,15.3,457345.0,15.33,15.33,15.29,15.3,457345.0
2019-07-26 13:40:00,15.3,15.32,15.29,15.31,70450.0,15.3,15.32,15.29,15.31,70450.0
2019-07-26 13:50:00,15.31,15.33,15.31,15.32,72657.0,15.31,15.33,15.31,15.32,72657.0
2019-07-26 14:00:00,15.32,15.33,15.31,15.33,125593.0,15.32,15.33,15.31,15.33,125593.0
2019-07-26 14:10:00,15.33,15.34,15.32,15.33,331743.0,15.33,15.34,15.32,15.33,331743.0
2019-07-26 14:20:00,15.33,15.34,15.31,15.33,221221.0,15.33,15.34,15.31,15.33,221221.0
2019-07-26 14:30:00,15.33,15.34,15.33,15.34,127193.0,15.33,15.34,15.33,15.34,127193.0
2019-07-26 14:40:00,15.33,15.34,15.33,15.33,52696.0,15.33,15.34,15.33,15.33,52696.0
2019-07-26 14:50:00,15.33,15.34,15.31,15.32,373386.0,15.33,15.34,15.31,15.32,373386.0
2019-07-26 15:00:00,15.32,15.33,15.31,15.32,266334.0,15.32,15.33,15.31,15.32,266334.0
2019-07-26 15:10:00,15.32,15.32,15.3,15.31,120001.0,15.32,15.32,15.3,15.31,120001.0
2019-07-26 15:20:00,15.31,15.31,15.3,15.3,98640.0,15.31,15.31,15.3,15.3,98640.0
2019-07-26 15:30:00,15.3,15.31,15.3,15.31,200821.0,15.3,15.31,15.3,15.31,200821.0
2019-07-26 15:40:00,15.3,15.31,15.3,15.3,95370.0,15.3,15.31,15.3,15.3,95370.0
2019-07-26 15:50:00,15.3,15.31,15.3,15.3,332034.0,15.3,15.31,15.3,15.3,332034.0
2019-07-29 09:30:00,15.36,15.38,15.35,15.36,513599.0,15.36,15.38,15.35,15.36,513599.0
2019-07-29 09:40:00,15.35,15.35,15.3,15.33,1165162.0,15.35,15.35,15.3,15.33,1165162.0
2019-07-29 09:50:00,15.32,15.34,15.31,15.32,486329.0,15.32,15.34,15.31,15.32,486329.0
2019-07-29 10:00:00,15.32,15.34,15.31,15.33,412515.0,15.32,15.34,15.31,15.33,412515.0
2019-07-29 10:10:00,15.32,15.35,15.32,15.35,188246.0,15.32,15.35,15.32,15.35,188246.0
2019-07-29 10:20:00,15.34,15.35,15.32,15.33,226623.0,15.34,15.35,15.32,15.33,226623.0
2019-07-29 10:30:00,15.34,15.36,15.32,15.33,382978.0,15.34,15.36,15.32,15.33,382978.0
2019-07-29 10:40:00,15.33,15.35,15.31,15.34,729421.0,15.33,15.35,15.31,15.34,729421.0
2019-07-29 10:50:00,15.34,15.37,15.34,15.35,443714.0,15.34,15.37,15.34,15.35,443714.0
2019-07-29 11:00:00,15.36,15.36,15.33,15.33,176909.0,15.36,15.36,15.33,15.33,176909.0
2019-07-29 11:10:00,15.33,15.35,15.33,15.34,155341.0,15.33,15.35,15.33,15.34,155341.0
2019-07-29 11:20:00,15.34,15.34,15.32,15.34,243082.0,15.34,15.34,15.32,15.34,243082.0
2019-07-29 11:30:00,15.34,15.35,15.33,15.33,162320.0,15.34,15.35,15.33,15.33,162320.0
2019-07-29 11:40:00,15.33,15.36,15.33,15.35,74481.0,15.33,15.36,15.33,15.35,74481.0
2019-07-29 11:50:00,15.35,15.37,15.35,15.37,137810.0,15.35,15.37,15.35,15.37,137810.0
2019-07-29 12:00:00,15.36,15.37,15.35,15.37,85508.0,15.36,15.37,15.35,15.37,85508.0
2019-07-29 12:10:00,15.37,15.37,15.35,15.35,149769.0,15.37,15.37,15.35,15.35,149769.0
2019-07-29 12:20:00,15.36,15.37,15.35,15.36,78124.0,15.36,15.37,15.35,15.36,78124.0
2019-07-29 12:30:00,15.36,15.37,15.35,15.36,181976.0,15.36,15.37,15.35,15.36,181976.0
2019-07-29 12:40:00,15.36,15.37,15.35,15.36,218692.0,15.36,15.37,15.35,15.36,218692.0
2019-07-29 12:50:00,15.36,15.37,15.35,15.35,373123.0,15.36,15.37,15.35,15.35,373123.0
2019-07-29 13:00:00,15.36,15.37,15.35,15.37,193024.0,15.36,15.37,15.35,15.37,193024.0
2019-07-29 13:10:00,15.37,15.37,15.36,15.36,63056.0,15.37,15.37,15.36,15.36,63056.0
2019-07-29 13:20:00,15.36,15.38,15.36,15.36,598379.0,15.36,15.38,15.36,15.36,598379.0
2019-07-29 13:30:00,15.37,15.37,15.36,15.37,64123.0,15.37,15.37,15.36,15.37,64123.0
2019-07-29 13:40:00,15.36,15.37,15.35,15.36,144221.0,15.36,15.37,15.35,15.36,144221.0
2019-07-29 13:50:00,15.37,15.37,15.36,15.36,67954.0,15.37,15.37,15.36,15.36,67954.0
2019-07-29 14:00:00,15.37,15.37,15.36,15.37,110195.0,15.37,15.37,15.36,15.37,110195.0
2019-07-29 14:10:00,15.37,15.38,15.36,15.37,105367.0,15.37,15.38,15.36,15.37,105367.0
2019-07-29 14:20:00,15.37,15.38,15.36,15.37,147051.0,15.37,15.38,15.36,15.37,147051.0
2019-07-29 14:30:00,15.37,15.37,15.36,15.37,39055.0,15.37,15.37,15.36,15.37,39055.0
2019-07-29 14:40:00,15.37,15.37,15.36,15.36,29055.0,15.37,15.37,15.36,15.36,29055.0
2019-07-29 14:50:00,15.36,15.39,15.36,15.38,215294.0,15.36,15.39,15.36,15.38,215294.0
2019-07-29 15:00:00,15.38,15.39,15.38,15.38,200424.0,15.38,15.39,15.38,15.38,200424.0
2019-07-29 15:10:00,15.39,15.41,15.38,15.41,196805.0,15.39,15.41,15.38,15.41,196805.0
2019-07-29 15:20:00,15.41,15.41,15.4,15.41,126020.0,15.41,15.41,15.4,15.41,126020.0
2019-07-29 15:30:00,15.41,15.42,15.4,15.41,208476.0,15.41,15.42,15.4,15.41,208476.0
2019-07-29 15:40:00,15.42,15.43,15.4,15.41,593577.0,15.42,15.43,15.4,15.41,593577.0
2019-07-29 15:50:00,15.41,15.41,15.4,15.4,623098.0,15.41,15.41,15.4,15.4,623098.0
2019-07-30 09:30:00,15.45,15.46,15.41,15.42,550496.0,15.45,15.46,15.41,15.42,550496.0
2019-07-30 09:40:00,15.41,15.43,15.41,15.42,316363.0,15.41,15.43,15.41,15.42,316363.0
2019-07-30 09:50:00,15.42,15.43,15.41,15.42,392267.0,15.42,15.43,15.41,15.42,392267.0
2019-07-30 10:00:00,15.42,15.42,15.39,15.41,1186167.0,15.42,15.42,15.39,15.41,1186167.0
2019-07-30 10:10:00,15.41,15.43,15.4,15.43,289642.0,15.41,15.43,15.4,15.43,289642.0
2019-07-30 10:20:00,15.43,15.44,15.42,15.43,402283.0,15.43,15.44,15.42,15.43,402283.0
2019-07-30 10:30:00,15.43,15.45,15.43,15.44,196357.0,15.43,15.45,15.43,15.44,196357.0
2019-07-30 10:40:00,15.44,15.45,15.42,15.44,136846.0,15.44,15.45,15.42,15.44,136846.0
2019-07-30 10:50:00,15.44,15.46,15.42,15.45,429043.0,15.44,15.46,15.42,15.45,429043.0
2019-07-30 11:00:00,15.46,15.48,15.45,15.48,411773.0,15.46,15.48,15.45,15.48,411773.0
2019-07-30 11:10:00,15.48,15.49,15.46,15.46,245649.0,15.48,15.49,15.46,15.46,245649.0
2019-07-30 11:20:00,15.46,15.47,15.45,15.46,98743.0,15.46,15.47,15.45,15.46,98743.0
2019-07-30 11:30:00,15.45,15.46,15.44,15.45,88845.0,15.45,15.46,15.44,15.45,88845.0
2019-07-30 11:40:00,15.45,15.47,15.45,15.46,129469.0,15.45,15.47,15.45,15.46,129469.0
2019-07-30 11:50:00,15.47,15.47,15.45,15.45,41331.0,15.47,15.47,15.45,15.45,41331.0
2019-07-30 12:00:00,15.45,15.47,15.45,15.46,169472.0,15.45,15.47,15.45,15.46,169472.0
2019-07-30 12:10:00,15.47,15.48,15.46,15.47,96253.0,15.47,15.48,15.46,15.47,96253.0
2019-07-30 12:20:00,15.48,15.49,15.47,15.48,140470.0,15.48,15.49,15.47,15.48,140470.0
2019-07-30 12:30:00,15.48,15.49,15.47,15.47,83409.0,15.48,15.49,15.47,15.47,83409.0
2019-07-30 12:40:00,15.47,15.48,15.46,15.46,56948.0,15.47,15.48,15.46,15.46,56948.0
2019-07-30 12:50:00,15.46,15.47,15.46,15.47,14265.0,15.46,15.47,15.46,15.47,14265.0
2019-07-30 13:00:00,15.47,15.47,15.45,15.46,76751.0,15.47,15.47,15.45,15.46,76751.0
2019-07-30 13:10:00,15.47,15.48,15.47,15.48,132204.0,15.47,15.48,15.47,15.48,132204.0
2019-07-30 13:20:00,15.48,15.48,15.47,15.48,31844.0,15.48,15.48,15.47,15.48,31844.0
2019-07-30 13:30:00,15.48,15.49,15.47,15.49,51193.0,15.48,15.49,15.47,15.49,51193.0
2019-07-30 13:40:00,15.48,15.5,15.48,15.5,56034.0,15.48,15.5,15.48,15.5,56034.0
2019-07-30 13:50:00,15.5,15.5,15.49,15.5,56196.0,15.5,15.5,15.49,15.5,56196.0
2019-07-30 14:00:00,15.5,15.53,15.49,15.52,570533.0,15.5,15.53,15.49,15.52,570533.0
2019-07-30 14:10:00,15.52,15.53,15.51,15.52,172684.0,15.52,15.53,15.51,15.52,172684.0
2019-07-30 14:20:00,15.51,15.52,15.5,15.51,159610.0,15.51,15.52,15.5,15.51,159610.0
2019-07-30 14:30:00,15.51,15.51,15.5,15.5,24170.0,15.51,15.51,15.5,15.5,24170.0
2019-07-30 14:40:00,15.5,15.52,15.5,15.51,81168.0,15.5,15.52,15.5,15.51,81168.0
2019-07-30 14:50:00,15.51,15.52,15.5,15.52,153340.0,15.51,15.52,15.5,15.52,153340.0
2019-07-30 15:00:00,15.52,15.52,15.51,15.52,77485.0,15.52,15.52,15.51,15.52,77485.0
2019-07-30 15:10:00,15.52,15.55,15.51,15.53,814504.0,15.52,15.55,15.51,15.53,814504.0
2019-07-30 15:20:00,15.54,15.54,15.52,15.53,180092.0,15.54,15.54,15.52,15.53,180092.0
2019-07-30 15:30:00,15.52,15.53,15.52,15.53,93846.0,15.52,15.53,15.52,15.53,93846.0
2019-07-30 15:40:00,15.53,15.53,15.51,15.52,294697.0,15.53,15.53,15.51,15.52,294697.0
2019-07-30 15:50:00,15.51,15.53,15.51,15.51,586836.0,15.51,15.53,15.51,15.51,586836.0
2019-07-31 09:30:00,15.39,15.4,15.37,15.39,409407.0,15.39,15.4,15.37,15.39,409407.0
2019-07-31 09:40:00,15.39,15.43,15.38,15.39,752293.0,15.39,15.43,15.38,15.39,752293.0
2019-07-31 09:50:00,15.39,15.4,15.36,15.36,565821.0,15.39,15.4,15.36,15.36,565821.0
2019-07-31 10:00:00,15.37,15.37,15.32,15.37,950234.0,15.37,15.37,15.32,15.37,950234.0
2019-07-31 10:10:00,15.37,15.38,15.36,15.38,287448.0,15.37,15.38,15.36,15.38,287448.0
2019-07-31 10:20:00,15.37,15.38,15.35,15.36,339467.0,15.37,15.38,15.35,15.36,339467.0
2019-07-31 10:30:00,15.36,15.37,15.35,15.36,492695.0,15.36,15.37,15.35,15.36,492695.0
2019-07-31 10:40:00,15.37,15.38,15.36,15.38,452355.0,15.37,15.38,15.36,15.38,452355.0
2019-07-31 10:50:00,15.38,15.4,15.37,15.38,519732.0,15.38,15.4,15.37,15.38,519732.0
2019-07-31 11:00:00,15.38,15.39,15.36,15.38,259292.0,15.38,15.39,15.36,15.38,259292.0
2019-07-31 11:10:00,15.37,15.37,15.36,15.37,200367.0,15.37,15.37,15.36,15.37,200367.0
2019-07-31 11:20:00,15.37,15.37,15.35,15.36,132678.0,15.37,15.37,15.35,15.36,132678.0
2019-07-31 11:30:00,15.36,15.37,15.35,15.35,233326.0,15.36,15.37,15.35,15.35,233326.0
2019-07-31 11:40:00,15.35,15.36,15.35,15.36,97516.0,15.35,15.36,15.35,15.36,97516.0
2019-07-31 11:50:00,15.36,15.36,15.34,15.35,220692.0,15.36,15.36,15.34,15.35,220692.0
2019-07-31 12:00:00,15.36,15.37,15.35,15.36,208350.0,15.36,15.37,15.35,15.36,208350.0
2019-07-31 12:10:00,15.37,15.37,15.34,15.34,172580.0,15.37,15.37,15.34,15.34,172580.0
2019-07-31 12:20:00,15.34,15.35,15.31,15.32,389995.0,15.34,15.35,15.31,15.32,389995.0
2019-07-31 12:30:00,15.32,15.32,15.25,15.28,1117543.0,15.32,15.32,15.25,15.28,1117543.0
2019-07-31 12:40:00,15.28,15.29,15.26,15.29,328046.0,15.28,15.29,15.26,15.29,328046.0
2019-07-31 12:50:00,15.28,15.31,15.27,15.31,263795.0,15.28,15.31,15.27,15.31,263795.0
2019-07-31 13:00:00,15.3,15.33,15.29,15.32,387090.0,15.3,15.33,15.29,15.32,387090.0
2019-07-31 13:10:00,15.32,15.33,15.31,15.32,276771.0,15.32,15.33,15.31,15.32,276771.0
2019-07-31 13:20:00,15.31,15.35,15.3,15.35,405314.0,15.31,15.35,15.3,15.35,405314.0
2019-07-31 13:30:00,15.35,15.37,15.34,15.35,362170.0,15.35,15.37,15.34,15.35,362170.0
2019-07-31 13:40:00,15.36,15.39,15.35,15.37,498299.0,15.36,15.39,15.35,15.37,498299.0
2019-07-31 13:50:00,15.38,15.38,15.34,15.37,984306.0,15.38,15.38,15.34,15.37,984306.0
2019-07-31 14:00:00,15.37,15.39,15.25,15.36,2869386.0,15.37,15.39,15.25,15.36,2869386.0
2019-07-31 14:10:00,15.35,15.43,15.33,15.4,1228463.0,15.35,15.43,15.33,15.4,1228463.0
2019-07-31 14:20:00,15.4,15.42,15.35,15.39,673596.0,15.4,15.42,15.35,15.39,673596.0
2019-07-31 14:30:00,15.38,15.41,15.26,15.28,2267222.0,15.38,15.41,15.26,15.28,2267222.0
2019-07-31 14:40:00,15.28,15.32,15.22,15.23,1584235.0,15.28,15.32,15.22,15.23,1584235.0
2019-07-31 14:50:00,15.23,15.26,15.16,15.24,2373138.0,15.23,15.26,15.16,15.24,2373138.0
2019-07-31 15:00:00,15.24,15.32,15.21,15.25,1306704.0,15.24,15.32,15.21,15.25,1306704.0
2019-07-31 15:10:00,15.25,15.29,15.22,15.28,705649.0,15.25,15.29,15.22,15.28,705649.0
2019-07-31 15:20:00,15.27,15.29,15.26,15.29,403534.0,15.27,15.29,15.26,15.29,403534.0
2019-07-31 15:30:00,15.28,15.29,15.22,15.23,754722.0,15.28,15.29,15.22,15.23,754722.0
2019-07-31 15:40:00,15.24,15.25,15.2,15.2,1213496.0,15.24,15.25,15.2,15.2,1213496.0
2019-07-31 15:50:00,15.2,15.21,15.19,15.21,1569291.0,15.2,15.21,15.19,15.21,1569291.0
2019-08-01 09:30:00,15.0,15.01,14.98,15.01,1197348.0,15.0,15.01,14.98,15.01,1197348.0
2019-08-01 09:40:00,15.01,15.02,14.99,15.0,643036.0,15.01,15.02,14.99,15.0,643036.0
2019-08-01 09:50:00,15.01,15.02,14.98,14.99,484739.0,15.01,15.02,14.98,14.99,484739.0
2019-08-01 10:00:00,14.99,15.05,14.98,15.01,811715.0,14.99,15.05,14.98,15.01,811715.0
2019-08-01 10:10:00,15.02,15.05,15.01,15.05,438823.0,15.02,15.05,15.01,15.05,438823.0
2019-08-01 10:20:00,15.05,15.08,15.04,15.06,857516.0,15.05,15.08,15.04,15.06,857516.0
2019-08-01 10:30:00,15.05,15.07,15.02,15.06,626447.0,15.05,15.07,15.02,15.06,626447.0
2019-08-01 10:40:00,15.06,15.06,15.02,15.03,317882.0,15.06,15.06,15.02,15.03,317882.0
2019-08-01 10:50:00,15.04,15.07,15.03,15.06,569856.0,15.04,15.07,15.03,15.06,569856.0
2019-08-01 11:00:00,15.07,15.08,15.04,15.05,407466.0,15.07,15.08,15.04,15.05,407466.0
2019-08-01 11:10:00,15.06,15.08,15.05,15.07,316237.0,15.06,15.08,15.05,15.07,316237.0
2019-08-01 11:20:00,15.07,15.11,15.07,15.1,581266.0,15.07,15.11,15.07,15.1,581266.0
2019-08-01 11:30:00,15.11,15.13,15.08,15.12,737868.0,15.11,15.13,15.08,15.12,737868.0
2019-08-01 11:40:00,15.12,15.13,15.1,15.12,411676.0,15.12,15.13,15.1,15.12,411676.0
2019-08-01 11:50:00,15.13,15.13,15.08,15.1,483223.0,15.13,15.13,15.08,15.1,483223.0
2019-08-01 12:00:00,15.1,15.12,15.09,15.11,370933.0,15.1,15.12,15.09,15.11,370933.0
2019-08-01 12:10:00,15.11,15.11,15.09,15.11,340356.0,15.11,15.11,15.09,15.11,340356.0
2019-08-01 12:20:00,15.11,15.14,15.11,15.13,362966.0,15.11,15.14,15.11,15.13,362966.0
2019-08-01 12:30:00,15.13,15.15,15.13,15.14,483032.0,15.13,15.15,15.13,15.14,483032.0
2019-08-01 12:40:00,15.14,15.18,15.14,15.17,361521.0,15.14,15.18,15.14,15.17,361521.0
2019-08-01 12:50:00,15.16,15.19,15.16,15.17,325344.0,15.16,15.19,15.16,15.17,325344.0
2019-08-01 13:00:00,15.17,15.17,15.14,15.15,213415.0,15.17,15.17,15.14,15.15,213415.0
2019-08-01 13:10:00,15.15,15.16,15.13,15.13,133916.0,15.15,15.16,15.13,15.13,133916.0
2019-08-01 13:20:00,15.13,15.14,15.08,15.12,764091.0,15.13,15.14,15.08,15.12,764091.0
2019-08-01 13:30:00,15.11,15.18,15.09,15.18,1474318.0,15.11,15.18,15.09,15.18,1474318.0
2019-08-01 13:40:00,15.18,15.25,15.15,15.23,1342755.0,15.18,15.25,15.15,15.23,1342755.0
2019-08-01 13:50:00,15.23,15.32,15.22,15.28,2317624.0,15.23,15.32,15.22,15.28,2317624.0
2019-08-01 14:00:00,15.28,15.29,15.22,15.23,1495065.0,15.28,15.29,15.22,15.23,1495065.0
2019-08-01 14:10:00,15.24,15.31,15.22,15.28,1163337.0,15.24,15.31,15.22,15.28,1163337.0
2019-08-01 14:20:00,15.28,15.31,15.25,15.26,940246.0,15.28,15.31,15.25,15.26,940246.0
2019-08-01 14:30:00,15.26,15.28,15.25,15.27,502199.0,15.26,15.28,15.25,15.27,502199.0
2019-08-01 14:40:00,15.27,15.31,15.27,15.28,387134.0,15.27,15.31,15.27,15.28,387134.0
2019-08-01 14:50:00,15.28,15.3,15.25,15.3,225123.0,15.28,15.3,15.25,15.3,225123.0
2019-08-01 15:00:00,15.29,15.32,15.28,15.31,481520.0,15.29,15.32,15.28,15.31,481520.0
2019-08-01 15:10:00,15.31,15.34,15.3,15.32,771390.0,15.31,15.34,15.3,15.32,771390.0
2019-08-01 15:20:00,15.32,15.34,15.3,15.3,670709.0,15.32,15.34,15.3,15.3,670709.0
2019-08-01 15:30:00,15.3,15.31,15.28,15.3,517534.0,15.3,15.31,15.28,15.3,517534.0
2019-08-01 15:40:00,15.3,15.32,15.28,15.32,1576658.0,15.3,15.32,15.28,15.32,1576658.0
2019-08-01 15:50:00,15.32,15.34,15.3,15.32,1278941.0,15.32,15.34,15.3,15.32,1278941.0
2019-08-02 09:30:00,15.09,15.13,15.08,15.11,1371276.0,15.09,15.13,15.08,15.11,1371276.0
2019-08-02 09:40:00,15.11,15.15,15.1,15.12,1183657.0,15.11,15.15,15.1,15.12,1183657.0
2019-08-02 09:50:00,15.13,15.15,15.11,15.15,756023.0,15.13,15.15,15.11,15.15,756023.0
2019-08-02 10:00:00,15.15,15.21,15.13,15.2,1971863.0,15.15,15.21,15.13,15.2,1971863.0
2019-08-02 10:10:00,15.2,15.23,15.18,15.19,1521398.0,15.2,15.23,15.18,15.19,1521398.0
2019-08-02 10:20:00,15.19,15.23,15.17,15.22,541447.0,15.19,15.23,15.17,15.22,541447.0
2019-08-02 10:30:00,15.22,15.23,15.19,15.21,605141.0,15.22,15.23,15.19,15.21,605141.0
2019-08-02 10:40:00,15.22,15.28,15.21,15.23,1283850.0,15.22,15.28,15.21,15.23,1283850.0
2019-08-02 10:50:00,15.22,15.26,15.21,15.24,741541.0,15.22,15.26,15.21,15.24,741541.0
2019-08-02 11:00:00,15.24,15.24,15.2,15.22,546448.0,15.24,15.24,15.2,15.22,546448.0
2019-08-02 11:10:00,15.23,15.27,15.21,15.22,885217.0,15.23,15.27,15.21,15.22,885217.0
2019-08-02 11:20:00,15.22,15.24,15.2,15.22,377481.0,15.22,15.24,15.2,15.22,377481.0
2019-08-02 11:30:00,15.23,15.24,15.22,15.23,225955.0,15.23,15.24,15.22,15.23,225955.0
2019-08-02 11:40:00,15.23,15.25,15.22,15.23,477808.0,15.23,15.25,15.22,15.23,477808.0
2019-08-02 11:50:00,15.24,15.26,15.23,15.25,229505.0,15.24,15.26,15.23,15.25,229505.0
2019-08-02 12:00:00,15.25,15.27,15.23,15.25,194637.0,15.25,15.27,15.23,15.25,194637.0
2019-08-02 12:10:00,15.25,15.26,15.23,15.24,223704.0,15.25,15.26,15.23,15.24,223704.0
2019-08-02 12:20:00,15.24,15.25,15.22,15.23,237104.0,15.24,15.25,15.22,15.23,237104.0
2019-08-02 12:30:00,15.23,15.25,15.22,15.22,226676.0,15.23,15.25,15.22,15.22,226676.0
2019-08-02 12:40:00,15.23,15.23,15.21,15.23,62320.0,15.23,15.23,15.21,15.23,62320.0
2019-08-02 12:50:00,15.22,15.23,15.21,15.23,140149.0,15.22,15.23,15.21,15.23,140149.0
2019-08-02 13:00:00,15.23,15.24,15.21,15.21,281878.0,15.23,15.24,15.21,15.21,281878.0
2019-08-02 13:10:00,15.21,15.23,15.2,15.22,445847.0,15.21,15.23,15.2,15.22,445847.0
2019-08-02 13:20:00,15.22,15.23,15.2,15.22,454812.0,15.22,15.23,15.2,15.22,454812.0
2019-08-02 13:30:00,15.23,15.24,15.22,15.22,176326.0,15.23,15.24,15.22,15.22,176326.0
2019-08-02 13:40:00,15.23,15.23,15.21,15.21,457218.0,15.23,15.23,15.21,15.21,457218.0
2019-08-02 13:50:00,15.21,15.22,15.19,15.21,177236.0,15.21,15.22,15.19,15.21,177236.0
2019-08-02 14:00:00,15.2,15.22,15.19,15.21,318259.0,15.2,15.22,15.19,15.21,318259.0
2019-08-02 14:10:00,15.21,15.21,15.19,15.19,205264.0,15.21,15.21,15.19,15.19,205264.0
2019-08-02 14:20:00,15.19,15.19,15.17,15.19,261941.0,15.19,15.19,15.17,15.19,261941.0
2019-08-02 14:30:00,15.19,15.19,15.17,15.17,402141.0,15.19,15.19,15.17,15.17,402141.0
2019-08-02 14:40:00,15.18,15.19,15.17,15.18,150968.0,15.18,15.19,15.17,15.18,150968.0
2019-08-02 14:50:00,15.19,15.2,15.18,15.18,100703.0,15.19,15.2,15.18,15.18,100703.0
2019-08-02 15:00:00,15.19,15.19,15.18,15.18,82990.0,15.19,15.19,15.18,15.18,82990.0
2019-08-02 15:10:00,15.18,15.19,15.17,15.18,255966.0,15.18,15.19,15.17,15.18,255966.0
2019-08-02 15:20:00,15.17,15.19,15.17,15.19,97640.0,15.17,15.19,15.17,15.19,97640.0
2019-08-02 15:30:00,15.18,15.19,15.17,15.17,342147.0,15.18,15.19,15.17,15.17,342147.0
2019-08-02 15:40:00,15.18,15.19,15.17,15.18,461538.0,15.18,15.19,15.17,15.18,461538.0
2019-08-02 15:50:00,15.18,15.19,15.17,15.18,635137.0,15.18,15.19,15.17,15.18,635137.0
2019-08-05 09:30:00,15.37,15.41,15.36,15.4,2230701.0,15.37,15.41,15.36,15.4,2230701.0
2019-08-05 09:40:00,15.4,15.43,15.39,15.41,1486146.0,15.4,15.43,15.39,15.41,1486146.0
2019-08-05 09:50:00,15.42,15.44,15.4,15.43,1590177.0,15.42,15.44,15.4,15.43,1590177.0
2019-08-05 10:00:00,15.43,15.45,15.42,15.43,1935006.0,15.43,15.45,15.42,15.43,1935006.0
2019-08-05 10:10:00,15.43,15.45,15.42,15.45,1089850.0,15.43,15.45,15.42,15.45,1089850.0
2019-08-05 10:20:00,15.45,15.49,15.43,15.48,970278.0,15.45,15.49,15.43,15.48,970278.0
2019-08-05 10:30:00,15.48,15.49,15.45,15.46,1134998.0,15.48,15.49,15.45,15.46,1134998.0
2019-08-05 10:40:00,15.47,15.48,15.43,15.44,618134.0,15.47,15.48,15.43,15.44,618134.0
2019-08-05 10:50:00,15.44,15.45,15.4,15.4,873067.0,15.44,15.45,15.4,15.4,873067.0
2019-08-05 11:00:00,15.4,15.41,15.22,15.27,3775450.0,15.4,15.41,15.22,15.27,3775450.0
2019-08-05 11:10:00,15.27,15.3,15.22,15.29,2285035.0,15.27,15.3,15.22,15.29,2285035.0
2019-08-05 11:20:00,15.29,15.3,15.27,15.29,1094088.0,15.29,15.3,15.27,15.29,1094088.0
2019-08-05 11:30:00,15.28,15.33,15.27,15.32,523673.0,15.28,15.33,15.27,15.32,523673.0
2019-08-05 11:40:00,15.32,15.34,15.28,15.28,423590.0,15.32,15.34,15.28,15.28,423590.0
2019-08-05 11:50:00,15.28,15.31,15.28,15.31,573105.0,15.28,15.31,15.28,15.31,573105.0
2019-08-05 12:00:00,15.31,15.32,15.29,15.3,525671.0,15.31,15.32,15.29,15.3,525671.0
2019-08-05 12:10:00,15.3,15.32,15.29,15.3,178485.0,15.3,15.32,15.29,15.3,178485.0
2019-08-05 12:20:00,15.3,15.32,15.29,15.3,356846.0,15.3,15.32,15.29,15.3,356846.0
2019-08-05 12:30:00,15.3,15.33,15.29,15.33,280090.0,15.3,15.33,15.29,15.33,280090.0
2019-08-05 12:40:00,15.33,15.34,15.3,15.32,275133.0,15.33,15.34,15.3,15.32,275133.0
2019-08-05 12:50:00,15.32,15.33,15.31,15.33,182883.0,15.32,15.33,15.31,15.33,182883.0
2019-08-05 13:00:00,15.32,15.33,15.3,15.32,220333.0,15.32,15.33,15.3,15.32,220333.0
2019-08-05 13:10:00,15.32,15.33,15.31,15.31,232061.0,15.32,15.33,15.31,15.31,232061.0
2019-08-05 13:20:00,15.31,15.35,15.3,15.35,465906.0,15.31,15.35,15.3,15.35,465906.0
2019-08-05 13:30:00,15.34,15.37,15.33,15.36,464342.0,15.34,15.37,15.33,15.36,464342.0
2019-08-05 13:40:00,15.37,15.39,15.35,15.38,457785.0,15.37,15.39,15.35,15.38,457785.0
2019-08-05 13:50:00,15.39,15.4,15.37,15.37,245394.0,15.39,15.4,15.37,15.37,245394.0
2019-08-05 14:00:00,15.37,15.39,15.37,15.38,255238.0,15.37,15.39,15.37,15.38,255238.0
2019-08-05 14:10:00,15.38,15.39,15.37,15.39,371290.0,15.38,15.39,15.37,15.39,371290.0
2019-08-05 14:20:00,15.39,15.39,15.37,15.37,230550.0,15.39,15.39,15.37,15.37,230550.0
2019-08-05 14:30:00,15.37,15.39,15.36,15.38,173486.0,15.37,15.39,15.36,15.38,173486.0
2019-08-05 14:40:00,15.38,15.38,15.35,15.37,331806.0,15.38,15.38,15.35,15.37,331806.0
2019-08-05 14:50:00,15.37,15.39,15.36,15.39,286300.0,15.37,15.39,15.36,15.39,286300.0
2019-08-05 15:00:00,15.39,15.4,15.38,15.4,302697.0,15.39,15.4,15.38,15.4,302697.0
2019-08-05 15:10:00,15.4,15.4,15.37,15.37,460199.0,15.4,15.4,15.37,15.37,460199.0
2019-08-05 15:20:00,15.38,15.38,15.34,15.34,957434.0,15.38,15.38,15.34,15.34,957434.0
2019-08-05 15:30:00,15.35,15.36,15.33,15.34,457542.0,15.35,15.36,15.33,15.34,457542.0
2019-08-05 15:40:00,15.33,15.34,15.32,15.34,456509.0,15.33,15.34,15.32,15.34,456509.0
2019-08-05 15:50:00,15.33,15.34,15.32,15.33,1563136.0,15.33,15.34,15.32,15.33,1563136.0
2019-08-06 09:30:00,15.4,15.4,15.34,15.37,1124320.0,15.4,15.4,15.34,15.37,1124320.0
2019-08-06 09:40:00,15.36,15.37,15.32,15.35,790190.0,15.36,15.37,15.32,15.35,790190.0
2019-08-06 09:50:00,15.35,15.36,15.34,15.34,291592.0,15.35,15.36,15.34,15.34,291592.0
2019-08-06 10:00:00,15.35,15.36,15.32,15.36,490392.0,15.35,15.36,15.32,15.36,490392.0
2019-08-06 10:10:00,15.35,15.38,15.33,15.36,1099866.0,15.35,15.38,15.33,15.36,1099866.0
2019-08-06 10:20:00,15.36,15.39,15.35,15.39,536644.0,15.36,15.39,15.35,15.39,536644.0
2019-08-06 10:30:00,15.39,15.42,15.38,15.39,737077.0,15.39,15.42,15.38,15.39,737077.0
2019-08-06 10:40:00,15.39,15.42,15.39,15.41,469816.0,15.39,15.42,15.39,15.41,469816.0
2019-08-06 10:50:00,15.4,15.43,15.4,15.41,300236.0,15.4,15.43,15.4,15.41,300236.0
2019-08-06 11:00:00,15.42,15.43,15.4,15.43,350896.0,15.42,15.43,15.4,15.43,350896.0
2019-08-06 11:10:00,15.42,15.43,15.4,15.41,388121.0,15.42,15.43,15.4,15.41,388121.0
2019-08-06 11:20:00,15.41,15.43,15.4,15.42,203792.0,15.41,15.43,15.4,15.42,203792.0
2019-08-06 11:30:00,15.42,15.42,15.4,15.41,247206.0,15.42,15.42,15.4,15.41,247206.0
2019-08-06 11:40:00,15.41,15.41,15.37,15.38,354279.0,15.41,15.41,15.37,15.38,354279.0
2019-08-06 11:50:00,15.38,15.39,15.36,15.38,397046.0,15.38,15.39,15.36,15.38,397046.0
2019-08-06 12:00:00,15.38,15.38,15.36,15.37,238819.0,15.38,15.38,15.36,15.37,238819.0
2019-08-06 12:10:00,15.37,15.38,15.36,15.37,278192.0,15.37,15.38,15.36,15.37,278192.0
2019-08-06 12:20:00,15.37,15.39,15.37,15.38,138829.0,15.37,15.39,15.37,15.38,138829.0
2019-08-06 12:30:00,15.38,15.38,15.36,15.36,58899.0,15.38,15.38,15.36,15.36,58899.0
2019-08-06 12:40:00,15.36,15.37,15.35,15.37,106449.0,15.36,15.37,15.35,15.37,106449.0
2019-08-06 12:50:00,15.37,15.38,15.36,15.38,92400.0,15.37,15.38,15.36,15.38,92400.0
2019-08-06 13:00:00,15.38,15.39,15.37,15.38,377744.0,15.38,15.39,15.37,15.38,377744.0
2019-08-06 13:10:00,15.38,15.39,15.37,15.38,196152.0,15.38,15.39,15.37,15.38,196152.0
2019-08-06 13:20:00,15.38,15.4,15.37,15.39,136695.0,15.38,15.4,15.37,15.39,136695.0
2019-08-06 13:30:00,15.4,15.4,15.38,15.38,209175.0,15.4,15.4,15.38,15.38,209175.0
2019-08-06 13:40:00,15.39,15.4,15.38,15.4,70620.0,15.39,15.4,15.38,15.4,70620.0
2019-08-06 13:50:00,15.39,15.4,15.37,15.38,145072.0,15.39,15.4,15.37,15.38,145072.0
2019-08-06 14:00:00,15.38,15.39,15.37,15.37,73636.0,15.38,15.39,15.37,15.37,73636.0
2019-08-06 14:10:00,15.37,15.38,15.37,15.37,71849.0,15.37,15.38,15.37,15.37,71849.0
2019-08-06 14:20:00,15.37,15.38,15.35,15.35,109613.0,15.37,15.38,15.35,15.35,109613.0
2019-08-06 14:30:00,15.36,15.36,15.35,15.36,424170.0,15.36,15.36,15.35,15.36,424170.0
2019-08-06 14:40:00,15.36,15.38,15.35,15.38,88845.0,15.36,15.38,15.35,15.38,88845.0
2019-08-06 14:50:00,15.37,15.38,15.36,15.37,70398.0,15.37,15.38,15.36,15.37,70398.0
2019-08-06 15:00:00,15.37,15.38,15.37,15.37,128397.0,15.37,15.38,15.37,15.37,128397.0
2019-08-06 15:10:00,15.37,15.38,15.37,15.37,138828.0,15.37,15.38,15.37,15.37,138828.0
2019-08-06 15:20:00,15.37,15.38,15.37,15.38,120286.0,15.37,15.38,15.37,15.38,120286.0
2019-08-06 15:30:00,15.38,15.38,15.37,15.38,261800.0,15.38,15.38,15.37,15.38,261800.0
2019-08-06 15:40:00,15.38,15.39,15.37,15.38,391460.0,15.38,15.39,15.37,15.38,391460.0
2019-08-06 15:50:00,15.38,15.39,15.38,15.39,614109.0,15.38,15.39,15.38,15.39,614109.0
2019-08-07 09:30:00,15.85,15.88,15.83,15.87,2620819.0,15.85,15.88,15.83,15.87,2620819.0
2019-08-07 09:40:00,15.87,15.96,15.86,15.95,2104207.0,15.87,15.96,15.86,15.95,2104207.0
2019-08-07 09:50:00,15.95,16.01,15.94,16.0,2689099.0,15.95,16.01,15.94,16.0,2689099.0
2019-08-07 10:00:00,15.99,16.0,15.91,15.95,3614784.0,15.99,16.0,15.91,15.95,3614784.0
2019-08-07 10:10:00,15.96,15.96,15.83,15.85,2577850.0,15.96,15.96,15.83,15.85,2577850.0
2019-08-07 10:20:00,15.84,15.93,15.83,15.93,1391182.0,15.84,15.93,15.83,15.93,1391182.0
2019-08-07 10:30:00,15.92,15.93,15.88,15.9,1132277.0,15.92,15.93,15.88,15.9,1132277.0
2019-08-07 10:40:00,15.9,15.94,15.9,15.91,851440.0,15.9,15.94,15.9,15.91,851440.0
2019-08-07 10:50:00,15.92,15.94,15.89,15.94,757410.0,15.92,15.94,15.89,15.94,757410.0
2019-08-07 11:00:00,15.94,15.96,15.92,15.94,536177.0,15.94,15.96,15.92,15.94,536177.0
2019-08-07 11:10:00,15.94,15.98,15.93,15.98,2066630.0,15.94,15.98,15.93,15.98,2066630.0
2019-08-07 11:20:00,15.97,16.01,15.95,16.0,1290540.0,15.97,16.01,15.95,16.0,1290540.0
2019-08-07 11:30:00,16.0,16.0,15.96,16.0,420574.0,16.0,16.0,15.96,16.0,420574.0
2019-08-07 11:40:00,16.0,16.01,15.97,15.99,471731.0,16.0,16.01,15.97,15.99,471731.0
2019-08-07 11:50:00,16.0,16.02,15.97,15.99,523875.0,16.0,16.02,15.97,15.99,523875.0
2019-08-07 12:00:00,16.0,16.01,15.98,16.0,747669.0,16.0,16.01,15.98,16.0,747669.0
2019-08-07 12:10:00,16.0,16.02,15.98,16.02,436495.0,16.0,16.02,15.98,16.02,436495.0
2019-08-07 12:20:00,16.01,16.03,16.0,16.02,741356.0,16.01,16.03,16.0,16.02,741356.0
2019-08-07 12:30:00,16.02,16.04,16.0,16.01,718641.0,16.02,16.04,16.0,16.01,718641.0
2019-08-07 12:40:00,16.01,16.02,16.0,16.02,623733.0,16.01,16.02,16.0,16.02,623733.0
2019-08-07 12:50:00,16.02,16.02,16.0,16.01,515976.0,16.02,16.02,16.0,16.01,515976.0
2019-08-07 13:00:00,16.0,16.01,15.97,15.99,1287658.0,16.0,16.01,15.97,15.99,1287658.0
2019-08-07 13:10:00,16.0,16.03,15.99,16.02,195270.0,16.0,16.03,15.99,16.02,195270.0
2019-08-07 13:20:00,16.02,16.09,16.02,16.08,1454705.0,16.02,16.09,16.02,16.08,1454705.0
2019-08-07 13:30:00,16.08,16.08,16.02,16.04,671488.0,16.08,16.08,16.02,16.04,671488.0
2019-08-07 13:40:00,16.04,16.07,16.03,16.06,1230092.0,16.04,16.07,16.03,16.06,1230092.0
2019-08-07 13:50:00,16.05,16.06,16.03,16.05,600804.0,16.05,16.06,16.03,16.05,600804.0
2019-08-07 14:00:00,16.06,16.08,16.03,16.05,441402.0,16.06,16.08,16.03,16.05,441402.0
2019-08-07 14:10:00,16.05,16.09,16.04,16.09,564489.0,16.05,16.09,16.04,16.09,564489.0
2019-08-07 14:20:00,16.09,16.14,16.08,16.1,947312.0,16.09,16.14,16.08,16.1,947312.0
2019-08-07 14:30:00,16.1,16.14,16.1,16.14,382083.0,16.1,16.14,16.1,16.14,382083.0
2019-08-07 14:40:00,16.14,16.15,16.11,16.12,1426043.0,16.14,16.15,16.11,16.12,1426043.0
2019-08-07 14:50:00,16.12,16.12,16.05,16.06,874388.0,16.12,16.12,16.05,16.06,874388.0
2019-08-07 15:00:00,16.06,16.09,16.04,16.07,600741.0,16.06,16.09,16.04,16.07,600741.0
2019-08-07 15:10:00,16.06,16.08,16.06,16.06,591527.0,16.06,16.08,16.06,16.06,591527.0
2019-08-07 15:20:00,16.06,16.07,16.02,16.03,785124.0,16.06,16.07,16.02,16.03,785124.0
2019-08-07 15:30:00,16.02,16.05,15.94,15.96,3027216.0,16.02,16.05,15.94,15.96,3027216.0
2019-08-07 15:40:00,15.96,15.98,15.94,15.97,2328272.0,15.96,15.98,15.94,15.97,2328272.0
2019-08-07 15:50:00,15.97,15.99,15.94,15.96,2053440.0,15.97,15.99,15.94,15.96,2053440.0
2019-08-08 09:30:00,15.78,15.79,15.74,15.77,1901895.0,15.78,15.79,15.74,15.77,1901895.0
2019-08-08 09:40:00,15.77,15.79,15.76,15.78,666607.0,15.77,15.79,15.76,15.78,666607.0
2019-08-08 09:50:00,15.78,15.83,15.78,15.81,1956863.0,15.78,15.83,15.78,15.81,1956863.0
2019-08-08 10:00:00,15.81,15.83,15.79,15.81,757126.0,15.81,15.83,15.79,15.81,757126.0
2019-08-08 10:10:00,15.8,15.85,15.8,15.84,605026.0,15.8,15.85,15.8,15.84,605026.0
2019-08-08 10:20:00,15.84,15.85,15.83,15.83,545290.0,15.84,15.85,15.83,15.83,545290.0
2019-08-08 10:30:00,15.83,15.85,15.79,15.82,1158323.0,15.83,15.85,15.79,15.82,1158323.0
2019-08-08 10:40:00,15.82,15.83,15.79,15.8,839072.0,15.82,15.83,15.79,15.8,839072.0
2019-08-08 10:50:00,15.79,15.8,15.77,15.77,461160.0,15.79,15.8,15.77,15.77,461160.0
2019-08-08 11:00:00,15.78,15.84,15.78,15.84,446053.0,15.78,15.84,15.78,15.84,446053.0
2019-08-08 11:10:00,15.83,15.88,15.81,15.88,730900.0,15.83,15.88,15.81,15.88,730900.0
2019-08-08 11:20:00,15.88,15.91,15.87,15.9,1079875.0,15.88,15.91,15.87,15.9,1079875.0
2019-08-08 11:30:00,15.89,15.9,15.86,15.86,590006.0,15.89,15.9,15.86,15.86,590006.0
2019-08-08 11:40:00,15.87,15.89,15.86,15.89,132398.0,15.87,15.89,15.86,15.89,132398.0
2019-08-08 11:50:00,15.89,15.9,15.87,15.87,275552.0,15.89,15.9,15.87,15.87,275552.0
2019-08-08 12:00:00,15.87,15.88,15.84,15.87,303836.0,15.87,15.88,15.84,15.87,303836.0
2019-08-08 12:10:00,15.87,15.87,15.84,15.85,218591.0,15.87,15.87,15.84,15.85,218591.0
2019-08-08 12:20:00,15.85,15.86,15.84,15.86,93488.0,15.85,15.86,15.84,15.86,93488.0
2019-08-08 12:30:00,15.85,15.86,15.84,15.85,114081.0,15.85,15.86,15.84,15.85,114081.0
2019-08-08 12:40:00,15.85,15.85,15.81,15.84,480535.0,15.85,15.85,15.81,15.84,480535.0
2019-08-08 12:50:00,15.84,15.86,15.83,15.84,299949.0,15.84,15.86,15.83,15.84,299949.0
2019-08-08 13:00:00,15.84,15.87,15.82,15.87,956438.0,15.84,15.87,15.82,15.87,956438.0
2019-08-08 13:10:00,15.86,15.88,15.85,15.86,319318.0,15.86,15.88,15.85,15.86,319318.0
2019-08-08 13:20:00,15.86,15.87,15.84,15.86,302775.0,15.86,15.87,15.84,15.86,302775.0
2019-08-08 13:30:00,15.87,15.87,15.86,15.87,105691.0,15.87,15.87,15.86,15.87,105691.0
2019-08-08 13:40:00,15.87,15.89,15.86,15.89,328390.0,15.87,15.89,15.86,15.89,328390.0
2019-08-08 13:50:00,15.89,15.91,15.88,15.89,190649.0,15.89,15.91,15.88,15.89,190649.0
2019-08-08 14:00:00,15.89,15.94,15.89,15.94,585211.0,15.89,15.94,15.89,15.94,585211.0
2019-08-08 14:10:00,15.93,15.95,15.93,15.95,471333.0,15.93,15.95,15.93,15.95,471333.0
2019-08-08 14:20:00,15.94,15.96,15.94,15.96,226591.0,15.94,15.96,15.94,15.96,226591.0
2019-08-08 14:30:00,15.96,15.97,15.93,15.97,290973.0,15.96,15.97,15.93,15.97,290973.0
2019-08-08 14:40:00,15.97,15.99,15.96,15.98,655541.0,15.97,15.99,15.96,15.98,655541.0
2019-08-08 14:50:00,15.98,15.99,15.95,15.97,508318.0,15.98,15.99,15.95,15.97,508318.0
2019-08-08 15:00:00,15.97,15.98,15.96,15.97,512696.0,15.97,15.98,15.96,15.97,512696.0
2019-08-08 15:10:00,15.97,15.97,15.95,15.96,363859.0,15.97,15.97,15.95,15.96,363859.0
2019-08-08 15:20:00,15.95,15.96,15.92,15.94,402402.0,15.95,15.96,15.92,15.94,402402.0
2019-08-08 15:30:00,15.94,15.94,15.9,15.91,462035.0,15.94,15.94,15.9,15.91,462035.0
2019-08-08 15:40:00,15.91,15.91,15.88,15.88,464392.0,15.91,15.91,15.88,15.88,464392.0
2019-08-08 15:50:00,15.88,15.9,15.88,15.9,924053.0,15.88,15.9,15.88,15.9,924053.0
2019-08-09 09:30:00,15.85,15.86,15.81,15.83,1007130.0,15.85,15.86,15.81,15.83,1007130.0
2019-08-09 09:40:00,15.83,15.84,15.78,15.83,925614.0,15.83,15.84,15.78,15.83,925614.0
2019-08-09 09:50:00,15.83,15.85,15.81,15.84,490196.0,15.83,15.85,15.81,15.84,490196.0
2019-08-09 10:00:00,15.83,15.88,15.82,15.87,464379.0,15.83,15.88,15.82,15.87,464379.0
2019-08-09 10:10:00,15.88,15.9,15.86,15.9,779058.0,15.88,15.9,15.86,15.9,779058.0
2019-08-09 10:20:00,15.9,15.94,15.89,15.92,886337.0,15.9,15.94,15.89,15.92,886337.0
2019-08-09 10:30:00,15.92,15.96,15.91,15.93,1094424.0,15.92,15.96,15.91,15.93,1094424.0
2019-08-09 10:40:00,15.93,15.95,15.88,15.92,567070.0,15.93,15.95,15.88,15.92,567070.0
2019-08-09 10:50:00,15.91,15.92,15.89,15.92,499478.0,15.91,15.92,15.89,15.92,499478.0
2019-08-09 11:00:00,15.91,15.95,15.91,15.95,534160.0,15.91,15.95,15.91,15.95,534160.0
2019-08-09 11:10:00,15.95,15.95,15.92,15.95,421488.0,15.95,15.95,15.92,15.95,421488.0
2019-08-09 11:20:00,15.94,15.97,15.93,15.96,352899.0,15.94,15.97,15.93,15.96,352899.0
2019-08-09 11:30:00,15.96,15.97,15.92,15.93,589567.0,15.96,15.97,15.92,15.93,589567.0
2019-08-09 11:40:00,15.93,15.93,15.88,15.89,394903.0,15.93,15.93,15.88,15.89,394903.0
2019-08-09 11:50:00,15.89,15.92,15.88,15.91,387069.0,15.89,15.92,15.88,15.91,387069.0
2019-08-09 12:00:00,15.92,15.92,15.88,15.89,184358.0,15.92,15.92,15.88,15.89,184358.0
2019-08-09 12:10:00,15.89,15.91,15.88,15.9,183410.0,15.89,15.91,15.88,15.9,183410.0
2019-08-09 12:20:00,15.9,15.91,15.89,15.9,103652.0,15.9,15.91,15.89,15.9,103652.0
2019-08-09 12:30:00,15.9,15.9,15.87,15.88,367578.0,15.9,15.9,15.87,15.88,367578.0
2019-08-09 12:40:00,15.88,15.89,15.85,15.87,246031.0,15.88,15.89,15.85,15.87,246031.0
2019-08-09 12:50:00,15.86,15.88,15.82,15.88,403507.0,15.86,15.88,15.82,15.88,403507.0
2019-08-09 13:00:00,15.87,15.88,15.83,15.86,437886.0,15.87,15.88,15.83,15.86,437886.0
2019-08-09 13:10:00,15.86,15.87,15.84,15.85,174530.0,15.86,15.87,15.84,15.85,174530.0
2019-08-09 13:20:00,15.85,15.88,15.84,15.87,295312.0,15.85,15.88,15.84,15.87,295312.0
2019-08-09 13:30:00,15.88,15.89,15.87,15.88,166886.0,15.88,15.89,15.87,15.88,166886.0
2019-08-09 13:40:00,15.88,15.91,15.87,15.9,253108.0,15.88,15.91,15.87,15.9,253108.0
2019-08-09 13:50:00,15.9,15.91,15.88,15.89,208307.0,15.9,15.91,15.88,15.89,208307.0
2019-08-09 14:00:00,15.89,15.9,15.87,15.9,152330.0,15.89,15.9,15.87,15.9,152330.0
2019-08-09 14:10:00,15.9,15.9,15.87,15.88,121788.0,15.9,15.9,15.87,15.88,121788.0
2019-08-09 14:20:00,15.88,15.88,15.86,15.87,149574.0,15.88,15.88,15.86,15.87,149574.0
2019-08-09 14:30:00,15.87,15.89,15.86,15.88,113296.0,15.87,15.89,15.86,15.88,113296.0
2019-08-09 14:40:00,15.88,15.89,15.87,15.88,51457.0,15.88,15.89,15.87,15.88,51457.0
2019-08-09 14:50:00,15.88,15.89,15.87,15.87,88462.0,15.88,15.89,15.87,15.87,88462.0
2019-08-09 15:00:00,15.88,15.88,15.86,15.87,55961.0,15.88,15.88,15.86,15.87,55961.0
2019-08-09 15:10:00,15.87,15.88,15.86,15.88,69069.0,15.87,15.88,15.86,15.88,69069.0
2019-08-09 15:20:00,15.88,15.88,15.87,15.88,170693.0,15.88,15.88,15.87,15.88,170693.0
2019-08-09 15:30:00,15.88,15.88,15.87,15.88,115993.0,15.88,15.88,15.87,15.88,115993.0
2019-08-09 15:40:00,15.88,15.89,15.87,15.89,153291.0,15.88,15.89,15.87,15.89,153291.0
2019-08-09 15:50:00,15.89,15.89,15.88,15.89,271505.0,15.89,15.89,15.88,15.89,271505.0
2019-08-12 09:30:00,15.86,15.87,15.84,15.87,1128646.0,15.86,15.87,15.84,15.87,1128646.0
2019-08-12 09:40:00,15.87,15.9,15.86,15.89,1038297.0,15.87,15.9,15.86,15.89,1038297.0
2019-08-12 09:50:00,15.89,15.9,15.87,15.87,550046.0,15.89,15.9,15.87,15.87,550046.0
2019-08-12 10:00:00,15.88,15.89,15.87,15.88,382485.0,15.88,15.89,15.87,15.88,382485.0
2019-08-12 10:10:00,15.88,15.89,15.86,15.86,745634.0,15.88,15.89,15.86,15.86,745634.0
2019-08-12 10:20:00,15.86,15.87,15.85,15.86,187710.0,15.86,15.87,15.85,15.86,187710.0
2019-08-12 10:30:00,15.86,15.87,15.84,15.87,404904.0,15.86,15.87,15.84,15.87,404904.0
2019-08-12 10:40:00,15.87,15.89,15.86,15.88,503985.0,15.87,15.89,15.86,15.88,503985.0
2019-08-12 10:50:00,15.88,15.9,15.87,15.9,278444.0,15.88,15.9,15.87,15.9,278444.0
2019-08-12 11:00:00,15.9,15.92,15.89,15.9,319833.0,15.9,15.92,15.89,15.9,319833.0
2019-08-12 11:10:00,15.9,15.96,15.9,15.95,667666.0,15.9,15.96,15.9,15.95,667666.0
2019-08-12 11:20:00,15.95,15.97,15.94,15.97,380926.0,15.95,15.97,15.94,15.97,380926.0
2019-08-12 11:30:00,15.96,15.99,15.96,15.99,337677.0,15.96,15.99,15.96,15.99,337677.0
2019-08-12 11:40:00,15.99,16.0,15.96,15.98,435276.0,15.99,16.0,15.96,15.98,435276.0
2019-08-12 11:50:00,15.97,15.99,15.96,15.98,404978.0,15.97,15.99,15.96,15.98,404978.0
2019-08-12 12:00:00,15.99,15.99,15.95,15.96,232543.0,15.99,15.99,15.95,15.96,232543.0
2019-08-12 12:10:00,15.96,15.97,15.95,15.96,107042.0,15.96,15.97,15.95,15.96,107042.0
2019-08-12 12:20:00,15.96,15.98,15.95,15.98,96832.0,15.96,15.98,15.95,15.98,96832.0
2019-08-12 12:30:00,15.98,15.98,15.94,15.97,428012.0,15.98,15.98,15.94,15.97,428012.0
2019-08-12 12:40:00,15.98,15.98,15.97,15.98,130914.0,15.98,15.98,15.97,15.98,130914.0
2019-08-12 12:50:00,15.97,15.99,15.97,15.98,127795.0,15.97,15.99,15.97,15.98,127795.0
2019-08-12 13:00:00,15.98,15.99,15.97,15.98,296748.0,15.98,15.99,15.97,15.98,296748.0
2019-08-12 13:10:00,15.98,15.99,15.97,15.98,208734.0,15.98,15.99,15.97,15.98,208734.0
2019-08-12 13:20:00,15.99,16.0,15.98,15.99,148112.0,15.99,16.0,15.98,15.99,148112.0
2019-08-12 13:30:00,15.99,16.0,15.98,15.98,177055.0,15.99,16.0,15.98,15.98,177055.0
2019-08-12 13:40:00,15.98,15.99,15.97,15.98,105240.0,15.98,15.99,15.97,15.98,105240.0
2019-08-12 13:50:00,15.97,15.99,15.97,15.99,213211.0,15.97,15.99,15.97,15.99,213211.0
2019-08-12 14:00:00,15.98,15.99,15.97,15.97,229289.0,15.98,15.99,15.97,15.97,229289.0
2019-08-12 14:10:00,15.97,15.98,15.95,15.95,162835.0,15.97,15.98,15.95,15.95,162835.0
2019-08-12 14:20:00,15.95,15.98,15.95,15.97,286389.0,15.95,15.98,15.95,15.97,286389.0
2019-08-12 14:30:00,15.97,15.98,15.96,15.98,105122.0,15.97,15.98,15.96,15.98,105122.0
2019-08-12 14:40:00,15.97,16.07,15.97,16.03,1549545.0,15.97,16.07,15.97,16.03,1549545.0
2019-08-12 14:50:00,16.02,16.03,15.99,16.0,478320.0,16.02,16.03,15.99,16.0,478320.0
2019-08-12 15:00:00,16.0,16.0,15.95,15.99,1003832.0,16.0,16.0,15.95,15.99,1003832.0
2019-08-12 15:10:00,15.99,16.01,15.98,16.0,394801.0,15.99,16.01,15.98,16.0,394801.0
2019-08-12 15:20:00,15.99,16.0,15.97,15.97,561384.0,15.99,16.0,15.97,15.97,561384.0
2019-08-12 15:30:00,15.97,15.98,15.97,15.98,28782.0,15.97,15.98,15.97,15.98,28782.0
2019-08-12 15:40:00,15.98,15.99,15.97,15.99,262022.0,15.98,15.99,15.97,15.99,262022.0
2019-08-12 15:50:00,15.99,16.0,15.97,15.98,662975.0,15.99,16.0,15.97,15.98,662975.0
2019-08-13 09:30:00,16.18,16.19,16.04,16.09,3929896.0,16.18,16.19,16.04,16.09,3929896.0
2019-08-13 09:40:00,16.09,16.15,15.97,16.0,2216755.0,16.09,16.15,15.97,16.0,2216755.0
2019-08-13 09:50:00,16.0,16.05,15.47,15.62,8680033.0,16.0,16.05,15.47,15.62,8680033.0
2019-08-13 10:00:00,15.61,15.85,15.61,15.78,3118660.0,15.61,15.85,15.61,15.78,3118660.0
2019-08-13 10:10:00,15.79,15.8,15.7,15.77,1992307.0,15.79,15.8,15.7,15.77,1992307.0
2019-08-13 10:20:00,15.77,15.8,15.74,15.79,933692.0,15.77,15.8,15.74,15.79,933692.0
2019-08-13 10:30:00,15.8,15.83,15.71,15.82,897172.0,15.8,15.83,15.71,15.82,897172.0
2019-08-13 10:40:00,15.82,15.87,15.81,15.86,855286.0,15.82,15.87,15.81,15.86,855286.0
2019-08-13 10:50:00,15.86,15.92,15.85,15.92,872089.0,15.86,15.92,15.85,15.92,872089.0
2019-08-13 11:00:00,15.92,15.93,15.87,15.91,567720.0,15.92,15.93,15.87,15.91,567720.0
2019-08-13 11:10:00,15.91,15.93,15.87,15.92,1130658.0,15.91,15.93,15.87,15.92,1130658.0
2019-08-13 11:20:00,15.92,15.95,15.9,15.92,596699.0,15.92,15.95,15.9,15.92,596699.0
2019-08-13 11:30:00,15.92,15.93,15.9,15.91,397488.0,15.92,15.93,15.9,15.91,397488.0
2019-08-13 11:40:00,15.9,15.92,15.88,15.9,855095.0,15.9,15.92,15.88,15.9,855095.0
2019-08-13 11:50:00,15.9,15.92,15.89,15.91,456384.0,15.9,15.92,15.89,15.91,456384.0
2019-08-13 12:00:00,15.91,15.93,15.9,15.91,274909.0,15.91,15.93,15.9,15.91,274909.0
2019-08-13 12:10:00,15.91,15.92,15.9,15.92,193333.0,15.91,15.92,15.9,15.92,193333.0
2019-08-13 12:20:00,15.92,15.92,15.89,15.9,594316.0,15.92,15.92,15.89,15.9,594316.0
2019-08-13 12:30:00,15.9,15.91,15.84,15.88,729172.0,15.9,15.91,15.84,15.88,729172.0
2019-08-13 12:40:00,15.88,15.91,15.87,15.89,489421.0,15.88,15.91,15.87,15.89,489421.0
2019-08-13 12:50:00,15.9,15.91,15.89,15.9,315177.0,15.9,15.91,15.89,15.9,315177.0
2019-08-13 13:00:00,15.91,15.91,15.86,15.87,347630.0,15.91,15.91,15.86,15.87,347630.0
2019-08-13 13:10:00,15.87,15.93,15.83,15.91,592315.0,15.87,15.93,15.83,15.91,592315.0
2019-08-13 13:20:00,15.92,15.94,15.89,15.91,431177.0,15.92,15.94,15.89,15.91,431177.0
2019-08-13 13:30:00,15.91,15.92,15.88,15.91,397844.0,15.91,15.92,15.88,15.91,397844.0
2019-08-13 13:40:00,15.91,15.92,15.87,15.88,176137.0,15.91,15.92,15.87,15.88,176137.0
2019-08-13 13:50:00,15.88,15.89,15.86,15.88,230854.0,15.88,15.89,15.86,15.88,230854.0
2019-08-13 14:00:00,15.88,15.89,15.87,15.88,110720.0,15.88,15.89,15.87,15.88,110720.0
2019-08-13 14:10:00,15.87,15.88,15.84,15.84,231741.0,15.87,15.88,15.84,15.84,231741.0
2019-08-13 14:20:00,15.84,15.87,15.84,15.85,481876.0,15.84,15.87,15.84,15.85,481876.0
2019-08-13 14:30:00,15.86,15.87,15.85,15.85,389943.0,15.86,15.87,15.85,15.85,389943.0
2019-08-13 14:40:00,15.85,15.88,15.85,15.88,231609.0,15.85,15.88,15.85,15.88,231609.0
2019-08-13 14:50:00,15.88,15.88,15.87,15.88,76669.0,15.88,15.88,15.87,15.88,76669.0
2019-08-13 15:00:00,15.88,15.89,15.87,15.87,281064.0,15.88,15.89,15.87,15.87,281064.0
2019-08-13 15:10:00,15.88,15.88,15.86,15.87,117207.0,15.88,15.88,15.86,15.87,117207.0
2019-08-13 15:20:00,15.86,15.87,15.86,15.87,107618.0,15.86,15.87,15.86,15.87,107618.0
2019-08-13 15:30:00,15.87,15.88,15.86,15.88,217562.0,15.87,15.88,15.86,15.88,217562.0
2019-08-13 15:40:00,15.87,15.88,15.87,15.88,394435.0,15.87,15.88,15.87,15.88,394435.0
2019-08-13 15:50:00,15.88,15.89,15.86,15.86,521815.0,15.88,15.89,15.86,15.86,521815.0
2019-08-14 09:30:00,16.12,16.16,16.1,16.13,2219907.0,16.12,16.16,16.1,16.13,2219907.0
2019-08-14 09:40:00,16.14,16.18,16.14,16.16,1419315.0,16.14,16.18,16.14,16.16,1419315.0
2019-08-14 09:50:00,16.16,16.16,16.12,16.13,942277.0,16.16,16.16,16.12,16.13,942277.0
2019-08-14 10:00:00,16.13,16.14,16.09,16.11,1224265.0,16.13,16.14,16.09,16.11,1224265.0
2019-08-14 10:10:00,16.11,16.12,15.98,16.07,2382366.0,16.11,16.12,15.98,16.07,2382366.0
2019-08-14 10:20:00,16.07,16.08,16.05,16.08,690156.0,16.07,16.08,16.05,16.08,690156.0
2019-08-14 10:30:00,16.07,16.1,16.05,16.09,672263.0,16.07,16.1,16.05,16.09,672263.0
2019-08-14 10:40:00,16.09,16.1,16.06,16.07,773776.0,16.09,16.1,16.06,16.07,773776.0
2019-08-14 10:50:00,16.07,16.1,16.07,16.09,603557.0,16.07,16.1,16.07,16.09,603557.0
2019-08-14 11:00:00,16.09,16.14,16.09,16.14,782080.0,16.09,16.14,16.09,16.14,782080.0
2019-08-14 11:10:00,16.14,16.2,16.13,16.16,2055696.0,16.14,16.2,16.13,16.16,2055696.0
2019-08-14 11:20:00,16.16,16.17,16.12,16.15,1199650.0,16.16,16.17,16.12,16.15,1199650.0
2019-08-14 11:30:00,16.15,16.16,16.12,16.13,585439.0,16.15,16.16,16.12,16.13,585439.0
2019-08-14 11:40:00,16.14,16.17,16.13,16.16,430359.0,16.14,16.17,16.13,16.16,430359.0
2019-08-14 11:50:00,16.15,16.16,16.13,16.16,319039.0,16.15,16.16,16.13,16.16,319039.0
2019-08-14 12:00:00,16.15,16.16,16.13,16.16,253305.0,16.15,16.16,16.13,16.16,253305.0
2019-08-14 12:10:00,16.16,16.18,16.15,16.18,409934.0,16.16,16.18,16.15,16.18,409934.0
2019-08-14 12:20:00,16.18,16.19,16.16,16.17,556238.0,16.18,16.19,16.16,16.17,556238.0
2019-08-14 12:30:00,16.18,16.18,16.16,16.17,327406.0,16.18,16.18,16.16,16.17,327406.0
2019-08-14 12:40:00,16.18,16.19,16.16,16.18,589888.0,16.18,16.19,16.16,16.18,589888.0
2019-08-14 12:50:00,16.17,16.2,16.17,16.2,363455.0,16.17,16.2,16.17,16.2,363455.0
2019-08-14 13:00:00,16.2,16.22,16.19,16.2,859520.0,16.2,16.22,16.19,16.2,859520.0
2019-08-14 13:10:00,16.2,16.21,16.19,16.2,642741.0,16.2,16.21,16.19,16.2,642741.0
2019-08-14 13:20:00,16.2,16.21,16.14,16.16,1044043.0,16.2,16.21,16.14,16.16,1044043.0
2019-08-14 13:30:00,16.16,16.16,16.09,16.11,1252365.0,16.16,16.16,16.09,16.11,1252365.0
2019-08-14 13:40:00,16.11,16.15,16.09,16.14,569771.0,16.11,16.15,16.09,16.14,569771.0
2019-08-14 13:50:00,16.14,16.16,16.13,16.16,248071.0,16.14,16.16,16.13,16.16,248071.0
2019-08-14 14:00:00,16.15,16.17,16.14,16.15,428635.0,16.15,16.17,16.14,16.15,428635.0
2019-08-14 14:10:00,16.15,16.15,16.12,16.14,246454.0,16.15,16.15,16.12,16.14,246454.0
2019-08-14 14:20:00,16.15,16.16,16.14,16.14,262235.0,16.15,16.16,16.14,16.14,262235.0
2019-08-14 14:30:00,16.15,16.16,16.14,16.16,422036.0,16.15,16.16,16.14,16.16,422036.0
2019-08-14 14:40:00,16.16,16.18,16.15,16.16,539802.0,16.16,16.18,16.15,16.16,539802.0
2019-08-14 14:50:00,16.15,16.16,16.12,16.12,583686.0,16.15,16.16,16.12,16.12,583686.0
2019-08-14 15:00:00,16.13,16.13,16.07,16.1,769044.0,16.13,16.13,16.07,16.1,769044.0
2019-08-14 15:10:00,16.09,16.13,16.09,16.11,961604.0,16.09,16.13,16.09,16.11,961604.0
2019-08-14 15:20:00,16.11,16.12,16.08,16.1,686440.0,16.11,16.12,16.08,16.1,686440.0
2019-08-14 15:30:00,16.1,16.13,16.09,16.1,1068237.0,16.1,16.13,16.09,16.1,1068237.0
2019-08-14 15:40:00,16.1,16.11,16.08,16.11,701736.0,16.1,16.11,16.08,16.11,701736.0
2019-08-14 15:50:00,16.11,16.11,16.08,16.08,1041015.0,16.11,16.11,16.08,16.08,1041015.0
2019-08-15 09:30:00,16.13,16.15,16.09,16.14,917192.0,16.13,16.15,16.09,16.14,917192.0
2019-08-15 09:40:00,16.14,16.15,16.11,16.12,796371.0,16.14,16.15,16.11,16.12,796371.0
2019-08-15 09:50:00,16.13,16.13,16.09,16.1,1280518.0,16.13,16.13,16.09,16.1,1280518.0
2019-08-15 10:00:00,16.11,16.11,16.07,16.08,698532.0,16.11,16.11,16.07,16.08,698532.0
2019-08-15 10:10:00,16.08,16.11,16.06,16.1,556414.0,16.08,16.11,16.06,16.1,556414.0
2019-08-15 10:20:00,16.1,16.13,16.1,16.12,548875.0,16.1,16.13,16.1,16.12,548875.0
2019-08-15 10:30:00,16.12,16.15,16.12,16.15,527674.0,16.12,16.15,16.12,16.15,527674.0
2019-08-15 10:40:00,16.15,16.15,16.12,16.14,452516.0,16.15,16.15,16.12,16.14,452516.0
2019-08-15 10:50:00,16.14,16.15,16.11,16.14,256220.0,16.14,16.15,16.11,16.14,256220.0
2019-08-15 11:00:00,16.14,16.17,16.13,16.13,263662.0,16.14,16.17,16.13,16.13,263662.0
2019-08-15 11:10:00,16.14,16.14,16.12,16.13,108855.0,16.14,16.14,16.12,16.13,108855.0
2019-08-15 11:20:00,16.12,16.13,16.1,16.11,264928.0,16.12,16.13,16.1,16.11,264928.0
2019-08-15 11:30:00,16.11,16.11,16.08,16.09,346393.0,16.11,16.11,16.08,16.09,346393.0
2019-08-15 11:40:00,16.09,16.12,16.08,16.12,277481.0,16.09,16.12,16.08,16.12,277481.0
2019-08-15 11:50:00,16.11,16.14,16.11,16.12,303337.0,16.11,16.14,16.11,16.12,303337.0
2019-08-15 12:00:00,16.12,16.13,16.11,16.13,118252.0,16.12,16.13,16.11,16.13,118252.0
2019-08-15 12:10:00,16.12,16.13,16.11,16.13,160597.0,16.12,16.13,16.11,16.13,160597.0
2019-08-15 12:20:00,16.13,16.13,16.11,16.13,177919.0,16.13,16.13,16.11,16.13,177919.0
2019-08-15 12:30:00,16.12,16.15,16.12,16.14,378254.0,16.12,16.15,16.12,16.14,378254.0
2019-08-15 12:40:00,16.13,16.16,16.13,16.16,162462.0,16.13,16.16,16.13,16.16,162462.0
2019-08-15 12:50:00,16.16,16.17,16.14,16.14,598629.0,16.16,16.17,16.14,16.14,598629.0
2019-08-15 13:00:00,16.14,16.15,16.12,16.13,171423.0,16.14,16.15,16.12,16.13,171423.0
2019-08-15 13:10:00,16.13,16.14,16.11,16.13,651111.0,16.13,16.14,16.11,16.13,651111.0
2019-08-15 13:20:00,16.13,16.14,16.12,16.13,133448.0,16.13,16.14,16.12,16.13,133448.0
2019-08-15 13:30:00,16.13,16.14,16.12,16.12,176425.0,16.13,16.14,16.12,16.12,176425.0
2019-08-15 13:40:00,16.12,16.16,16.12,16.15,179289.0,16.12,16.16,16.12,16.15,179289.0
2019-08-15 13:50:00,16.15,16.18,16.14,16.15,528261.0,16.15,16.18,16.14,16.15,528261.0
2019-08-15 14:00:00,16.15,16.17,16.13,16.14,812841.0,16.15,16.17,16.13,16.14,812841.0
2019-08-15 14:10:00,16.14,16.15,16.12,16.14,400264.0,16.14,16.15,16.12,16.14,400264.0
2019-08-15 14:20:00,16.14,16.15,16.12,16.14,163283.0,16.14,16.15,16.12,16.14,163283.0
2019-08-15 14:30:00,16.13,16.17,16.13,16.15,336358.0,16.13,16.17,16.13,16.15,336358.0
2019-08-15 14:40:00,16.16,16.16,16.11,16.12,531953.0,16.16,16.16,16.11,16.12,531953.0
2019-08-15 14:50:00,16.12,16.14,16.11,16.13,333113.0,16.12,16.14,16.11,16.13,333113.0
2019-08-15 15:00:00,16.13,16.14,16.11,16.12,271778.0,16.13,16.14,16.11,16.12,271778.0
2019-08-15 15:10:00,16.11,16.13,16.11,16.13,254679.0,16.11,16.13,16.11,16.13,254679.0
2019-08-15 15:20:00,16.13,16.14,16.12,16.13,249502.0,16.13,16.14,16.12,16.13,249502.0
2019-08-15 15:30:00,16.13,16.13,16.1,16.12,324770.0,16.13,16.13,16.1,16.12,324770.0
2019-08-15 15:40:00,16.13,16.14,16.12,16.14,301806.0,16.13,16.14,16.12,16.14,301806.0
2019-08-15 15:50:00,16.14,16.14,16.12,16.14,823819.0,16.14,16.14,16.12,16.14,823819.0
2019-08-16 09:30:00,16.1,16.1,16.07,16.09,999894.0,16.1,16.1,16.07,16.09,999894.0
2019-08-16 09:40:00,16.09,16.12,16.09,16.1,383389.0,16.09,16.12,16.09,16.1,383389.0
2019-08-16 09:50:00,16.11,16.12,16.09,16.12,496506.0,16.11,16.12,16.09,16.12,496506.0
2019-08-16 10:00:00,16.11,16.14,16.11,16.12,791319.0,16.11,16.14,16.11,16.12,791319.0
2019-08-16 10:10:00,16.12,16.13,16.1,16.13,630171.0,16.12,16.13,16.1,16.13,630171.0
2019-08-16 10:20:00,16.13,16.13,16.09,16.11,615173.0,16.13,16.13,16.09,16.11,615173.0
2019-08-16 10:30:00,16.12,16.12,16.05,16.05,470923.0,16.12,16.12,16.05,16.05,470923.0
2019-08-16 10:40:00,16.06,16.06,15.98,16.01,1373543.0,16.06,16.06,15.98,16.01,1373543.0
2019-08-16 10:50:00,16.0,16.03,15.97,15.99,1150627.0,16.0,16.03,15.97,15.99,1150627.0
2019-08-16 11:00:00,15.99,16.02,15.99,16.01,559578.0,15.99,16.02,15.99,16.01,559578.0
2019-08-16 11:10:00,16.02,16.03,16.0,16.01,308888.0,16.02,16.03,16.0,16.01,308888.0
2019-08-16 11:20:00,16.01,16.03,15.99,16.01,461290.0,16.01,16.03,15.99,16.01,461290.0
2019-08-16 11:30:00,16.02,16.03,16.0,16.02,330792.0,16.02,16.03,16.0,16.02,330792.0
2019-08-16 11:40:00,16.01,16.03,16.0,16.01,142527.0,16.01,16.03,16.0,16.01,142527.0
2019-08-16 11:50:00,16.02,16.03,16.0,16.01,230450.0,16.02,16.03,16.0,16.01,230450.0
2019-08-16 12:00:00,16.01,16.05,16.01,16.04,354057.0,16.01,16.05,16.01,16.04,354057.0
2019-08-16 12:10:00,16.04,16.04,16.02,16.04,176219.0,16.04,16.04,16.02,16.04,176219.0
2019-08-16 12:20:00,16.03,16.04,16.01,16.03,182484.0,16.03,16.04,16.01,16.03,182484.0
2019-08-16 12:30:00,16.03,16.06,16.02,16.05,147664.0,16.03,16.06,16.02,16.05,147664.0
2019-08-16 12:40:00,16.05,16.08,16.05,16.08,225335.0,16.05,16.08,16.05,16.08,225335.0
2019-08-16 12:50:00,16.08,16.08,16.06,16.06,306416.0,16.08,16.08,16.06,16.06,306416.0
2019-08-16 13:00:00,16.07,16.08,16.06,16.06,71142.0,16.07,16.08,16.06,16.06,71142.0
2019-08-16 13:10:00,16.06,16.07,16.05,16.06,229261.0,16.06,16.07,16.05,16.06,229261.0
2019-08-16 13:20:00,16.06,16.06,16.04,16.05,45389.0,16.06,16.06,16.04,16.05,45389.0
2019-08-16 13:30:00,16.06,16.08,16.05,16.07,127025.0,16.06,16.08,16.05,16.07,127025.0
2019-08-16 13:40:00,16.07,16.08,16.06,16.07,86959.0,16.07,16.08,16.06,16.07,86959.0
2019-08-16 13:50:00,16.08,16.08,16.06,16.07,73598.0,16.08,16.08,16.06,16.07,73598.0
2019-08-16 14:00:00,16.07,16.08,16.06,16.07,166362.0,16.07,16.08,16.06,16.07,166362.0
2019-08-16 14:10:00,16.07,16.07,16.06,16.07,64196.0,16.07,16.07,16.06,16.07,64196.0
2019-08-16 14:20:00,16.07,16.08,16.06,16.07,175763.0,16.07,16.08,16.06,16.07,175763.0
2019-08-16 14:30:00,16.07,16.09,16.06,16.08,180657.0,16.07,16.09,16.06,16.08,180657.0
2019-08-16 14:40:00,16.08,16.09,16.07,16.07,105646.0,16.08,16.09,16.07,16.07,105646.0
2019-08-16 14:50:00,16.07,16.08,16.04,16.05,129818.0,16.07,16.08,16.04,16.05,129818.0
2019-08-16 15:00:00,16.06,16.06,16.04,16.05,163991.0,16.06,16.06,16.04,16.05,163991.0
2019-08-16 15:10:00,16.05,16.05,16.02,16.02,230152.0,16.05,16.05,16.02,16.02,230152.0
2019-08-16 15:20:00,16.03,16.03,16.01,16.01,278022.0,16.03,16.03,16.01,16.01,278022.0
2019-08-16 15:30:00,16.01,16.02,16.0,16.01,88491.0,16.01,16.02,16.0,16.01,88491.0
2019-08-16 15:40:00,16.01,16.02,16.0,16.02,211550.0,16.01,16.02,16.0,16.02,211550.0
2019-08-16 15:50:00,16.02,16.02,16.0,16.01,876868.0,16.02,16.02,16.0,16.01,876868.0
2019-08-19 09:30:00,15.87,15.88,15.82,15.83,2021071.0,15.87,15.88,15.82,15.83,2021071.0
2019-08-19 09:40:00,15.83,15.85,15.81,15.84,827356.0,15.83,15.85,15.81,15.84,827356.0
2019-08-19 09:50:00,15.85,15.86,15.84,15.85,318019.0,15.85,15.86,15.84,15.85,318019.0
2019-08-19 10:00:00,15.85,15.9,15.84,15.9,468476.0,15.85,15.9,15.84,15.9,468476.0
2019-08-19 10:10:00,15.9,15.91,15.88,15.89,352965.0,15.9,15.91,15.88,15.89,352965.0
2019-08-19 10:20:00,15.9,15.91,15.89,15.89,291618.0,15.9,15.91,15.89,15.89,291618.0
2019-08-19 10:30:00,15.9,15.92,15.89,15.9,498961.0,15.9,15.92,15.89,15.9,498961.0
2019-08-19 10:40:00,15.9,15.94,15.89,15.9,438330.0,15.9,15.94,15.89,15.9,438330.0
2019-08-19 10:50:00,15.9,15.92,15.89,15.9,347926.0,15.9,15.92,15.89,15.9,347926.0
2019-08-19 11:00:00,15.9,15.91,15.87,15.9,320524.0,15.9,15.91,15.87,15.9,320524.0
2019-08-19 11:10:00,15.9,15.9,15.87,15.87,191800.0,15.9,15.9,15.87,15.87,191800.0
2019-08-19 11:20:00,15.88,15.89,15.87,15.88,260192.0,15.88,15.89,15.87,15.88,260192.0
2019-08-19 11:30:00,15.88,15.89,15.87,15.89,109854.0,15.88,15.89,15.87,15.89,109854.0
2019-08-19 11:40:00,15.89,15.9,15.88,15.88,321282.0,15.89,15.9,15.88,15.88,321282.0
2019-08-19 11:50:00,15.89,15.9,15.88,15.89,147754.0,15.89,15.9,15.88,15.89,147754.0
2019-08-19 12:00:00,15.89,15.9,15.88,15.89,223256.0,15.89,15.9,15.88,15.89,223256.0
2019-08-19 12:10:00,15.89,15.9,15.88,15.89,476767.0,15.89,15.9,15.88,15.89,476767.0
2019-08-19 12:20:00,15.89,15.9,15.88,15.88,179522.0,15.89,15.9,15.88,15.88,179522.0
2019-08-19 12:30:00,15.89,15.91,15.88,15.9,422602.0,15.89,15.91,15.88,15.9,422602.0
2019-08-19 12:40:00,15.9,15.92,15.9,15.91,92989.0,15.9,15.92,15.9,15.91,92989.0
2019-08-19 12:50:00,15.91,15.91,15.9,15.9,44288.0,15.91,15.91,15.9,15.9,44288.0
2019-08-19 13:00:00,15.91,15.91,15.9,15.9,60343.0,15.91,15.91,15.9,15.9,60343.0
2019-08-19 13:10:00,15.9,15.91,15.89,15.89,188866.0,15.9,15.91,15.89,15.89,188866.0
2019-08-19 13:20:00,15.89,15.9,15.86,15.87,141186.0,15.89,15.9,15.86,15.87,141186.0
2019-08-19 13:30:00,15.88,15.88,15.85,15.86,217452.0,15.88,15.88,15.85,15.86,217452.0
2019-08-19 13:40:00,15.85,15.86,15.84,15.84,130652.0,15.85,15.86,15.84,15.84,130652.0
2019-08-19 13:50:00,15.84,15.85,15.82,15.82,136429.0,15.84,15.85,15.82,15.82,136429.0
2019-08-19 14:00:00,15.83,15.83,15.81,15.83,209179.0,15.83,15.83,15.81,15.83,209179.0
2019-08-19 14:10:00,15.82,15.85,15.82,15.83,352482.0,15.82,15.85,15.82,15.83,352482.0
2019-08-19 14:20:00,15.83,15.84,15.81,15.82,346365.0,15.83,15.84,15.81,15.82,346365.0
2019-08-19 14:30:00,15.82,15.82,15.8,15.81,420558.0,15.82,15.82,15.8,15.81,420558.0
2019-08-19 14:40:00,15.82,15.83,15.79,15.79,875580.0,15.82,15.83,15.79,15.79,875580.0
2019-08-19 14:50:00,15.79,15.81,15.79,15.8,187553.0,15.79,15.81,15.79,15.8,187553.0
2019-08-19 15:00:00,15.8,15.81,15.78,15.79,377391.0,15.8,15.81,15.78,15.79,377391.0
2019-08-19 15:10:00,15.79,15.79,15.78,15.79,270499.0,15.79,15.79,15.78,15.79,270499.0
2019-08-19 15:20:00,15.79,15.81,15.78,15.8,248020.0,15.79,15.81,15.78,15.8,248020.0
2019-08-19 15:30:00,15.8,15.81,15.79,15.79,271033.0,15.8,15.81,15.79,15.79,271033.0
2019-08-19 15:40:00,15.79,15.8,15.78,15.78,361351.0,15.79,15.8,15.78,15.78,361351.0
2019-08-19 15:50:00,15.78,15.79,15.78,15.78,854046.0,15.78,15.79,15.78,15.78,854046.0
2019-08-20 09:30:00,15.91,15.95,15.91,15.95,631120.0,15.91,15.95,15.91,15.95,631120.0
2019-08-20 09:40:00,15.95,16.02,15.95,16.01,1035558.0,15.95,16.02,15.95,16.01,1035558.0
2019-08-20 09:50:00,16.01,16.04,15.98,16.01,846663.0,16.01,16.04,15.98,16.01,846663.0
2019-08-20 10:00:00,16.01,16.05,16.0,16.04,623087.0,16.01,16.05,16.0,16.04,623087.0
2019-08-20 10:10:00,16.04,16.06,16.02,16.05,310172.0,16.04,16.06,16.02,16.05,310172.0
2019-08-20 10:20:00,16.05,16.06,16.03,16.05,399411.0,16.05,16.06,16.03,16.05,399411.0
2019-08-20 10:30:00,16.05,16.06,16.0,16.0,345041.0,16.05,16.06,16.0,16.0,345041.0
2019-08-20 10:40:00,16.01,16.04,16.0,16.01,431447.0,16.01,16.04,16.0,16.01,431447.0
2019-08-20 10:50:00,16.01,16.03,15.99,16.02,299090.0,16.01,16.03,15.99,16.02,299090.0
2019-08-20 11:00:00,16.02,16.04,16.01,16.02,244600.0,16.02,16.04,16.01,16.02,244600.0
2019-08-20 11:10:00,16.02,16.02,15.99,16.01,236318.0,16.02,16.02,15.99,16.01,236318.0
2019-08-20 11:20:00,16.01,16.01,16.0,16.0,107306.0,16.01,16.01,16.0,16.0,107306.0
2019-08-20 11:30:00,16.0,16.03,16.0,16.03,146439.0,16.0,16.03,16.0,16.03,146439.0
2019-08-20 11:40:00,16.03,16.03,16.01,16.03,124077.0,16.03,16.03,16.01,16.03,124077.0
2019-08-20 11:50:00,16.03,16.04,16.01,16.02,69865.0,16.03,16.04,16.01,16.02,69865.0
2019-08-20 12:00:00,16.02,16.04,16.01,16.04,96058.0,16.02,16.04,16.01,16.04,96058.0
2019-08-20 12:10:00,16.04,16.05,16.03,16.04,125561.0,16.04,16.05,16.03,16.04,125561.0
2019-08-20 12:20:00,16.04,16.05,16.03,16.05,59803.0,16.04,16.05,16.03,16.05,59803.0
2019-08-20 12:30:00,16.05,16.07,16.04,16.05,230940.0,16.05,16.07,16.04,16.05,230940.0
2019-08-20 12:40:00,16.05,16.06,16.04,16.05,301946.0,16.05,16.06,16.04,16.05,301946.0
2019-08-20 12:50:00,16.05,16.06,16.04,16.04,74704.0,16.05,16.06,16.04,16.04,74704.0
2019-08-20 13:00:00,16.04,16.06,16.03,16.05,133204.0,16.04,16.06,16.03,16.05,133204.0
2019-08-20 13:10:00,16.05,16.06,16.04,16.05,53984.0,16.05,16.06,16.04,16.05,53984.0
2019-08-20 13:20:00,16.05,16.07,16.04,16.07,85820.0,16.05,16.07,16.04,16.07,85820.0
2019-08-20 13:30:00,16.07,16.09,16.06,16.08,200494.0,16.07,16.09,16.06,16.08,200494.0
2019-08-20 13:40:00,16.09,16.09,16.07,16.07,244845.0,16.09,16.09,16.07,16.07,244845.0
2019-08-20 13:50:00,16.08,16.09,16.07,16.08,145774.0,16.08,16.09,16.07,16.08,145774.0
2019-08-20 14:00:00,16.07,16.09,16.07,16.08,84507.0,16.07,16.09,16.07,16.08,84507.0
2019-08-20 14:10:00,16.08,16.09,16.07,16.08,29649.0,16.08,16.09,16.07,16.08,29649.0
2019-08-20 14:20:00,16.07,16.08,16.07,16.08,82713.0,16.07,16.08,16.07,16.08,82713.0
2019-08-20 14:30:00,16.07,16.08,16.06,16.07,77483.0,16.07,16.08,16.06,16.07,77483.0
2019-08-20 14:40:00,16.07,16.07,16.05,16.06,154204.0,16.07,16.07,16.05,16.06,154204.0
2019-08-20 14:50:00,16.06,16.06,16.05,16.06,101079.0,16.06,16.06,16.05,16.06,101079.0
2019-08-20 15:00:00,16.05,16.07,16.04,16.05,307612.0,16.05,16.07,16.04,16.05,307612.0
2019-08-20 15:10:00,16.06,16.07,16.05,16.06,254355.0,16.06,16.07,16.05,16.06,254355.0
2019-08-20 15:20:00,16.06,16.07,16.05,16.05,387244.0,16.06,16.07,16.05,16.05,387244.0
2019-08-20 15:30:00,16.05,16.06,16.04,16.05,814437.0,16.05,16.06,16.04,16.05,814437.0
2019-08-20 15:40:00,16.05,16.06,16.04,16.05,424262.0,16.05,16.06,16.04,16.05,424262.0
2019-08-20 15:50:00,16.05,16.06,16.04,16.05,653921.0,16.05,16.06,16.04,16.05,653921.0
2019-08-21 09:30:00,15.99,16.01,15.97,15.98,565188.0,15.99,16.01,15.97,15.98,565188.0
2019-08-21 09:40:00,15.97,15.98,15.95,15.97,428298.0,15.97,15.98,15.95,15.97,428298.0
2019-08-21 09:50:00,15.97,16.0,15.96,16.0,804148.0,15.97,16.0,15.96,16.0,804148.0
2019-08-21 10:00:00,16.0,16.01,15.99,16.0,434057.0,16.0,16.01,15.99,16.0,434057.0
2019-08-21 10:10:00,16.01,16.02,16.0,16.02,196360.0,16.01,16.02,16.0,16.02,196360.0
2019-08-21 10:20:00,16.02,16.03,15.99,16.01,267671.0,16.02,16.03,15.99,16.01,267671.0
2019-08-21 10:30:00,16.0,16.02,15.99,16.01,163979.0,16.0,16.02,15.99,16.01,163979.0
2019-08-21 10:40:00,16.01,16.02,15.99,16.0,103122.0,16.01,16.02,15.99,16.0,103122.0
2019-08-21 10:50:00,15.99,16.01,15.99,16.0,37717.0,15.99,16.01,15.99,16.0,37717.0
2019-08-21 11:00:00,16.0,16.02,16.0,16.01,126018.0,16.0,16.02,16.0,16.01,126018.0
2019-08-21 11:10:00,16.02,16.03,16.01,16.02,53031.0,16.02,16.03,16.01,16.02,53031.0
2019-08-21 11:20:00,16.01,16.04,16.01,16.02,200819.0,16.01,16.04,16.01,16.02,200819.0
2019-08-21 11:30:00,16.02,16.05,16.01,16.05,175891.0,16.02,16.05,16.01,16.05,175891.0
2019-08-21 11:40:00,16.04,16.07,16.04,16.07,98901.0,16.04,16.07,16.04,16.07,98901.0
2019-08-21 11:50:00,16.07,16.08,16.01,16.03,520584.0,16.07,16.08,16.01,16.03,520584.0
2019-08-21 12:00:00,16.02,16.05,15.99,16.04,733454.0,16.02,16.05,15.99,16.04,733454.0
2019-08-21 12:10:00,16.04,16.06,16.03,16.05,323893.0,16.04,16.06,16.03,16.05,323893.0
2019-08-21 12:20:00,16.05,16.05,16.03,16.04,86328.0,16.05,16.05,16.03,16.04,86328.0
2019-08-21 12:30:00,16.04,16.07,16.03,16.07,140431.0,16.04,16.07,16.03,16.07,140431.0
2019-08-21 12:40:00,16.06,16.09,16.06,16.07,335734.0,16.06,16.09,16.06,16.07,335734.0
2019-08-21 12:50:00,16.07,16.09,16.06,16.09,197653.0,16.07,16.09,16.06,16.09,197653.0
2019-08-21 13:00:00,16.08,16.1,16.07,16.08,136437.0,16.08,16.1,16.07,16.08,136437.0
2019-08-21 13:10:00,16.07,16.08,16.06,16.07,41533.0,16.07,16.08,16.06,16.07,41533.0
2019-08-21 13:20:00,16.08,16.09,16.07,16.07,232133.0,16.08,16.09,16.07,16.07,232133.0
2019-08-21 13:30:00,16.07,16.08,16.05,16.05,227173.0,16.07,16.08,16.05,16.05,227173.0
2019-08-21 13:40:00,16.06,16.06,16.04,16.05,102507.0,16.06,16.06,16.04,16.05,102507.0
2019-08-21 13:50:00,16.05,16.07,16.05,16.05,62574.0,16.05,16.07,16.05,16.05,62574.0
2019-08-21 14:00:00,16.05,16.08,16.01,16.05,925302.0,16.05,16.08,16.01,16.05,925302.0
2019-08-21 14:10:00,16.05,16.1,16.05,16.08,315811.0,16.05,16.1,16.05,16.08,315811.0
2019-08-21 14:20:00,16.08,16.08,16.04,16.05,267427.0,16.08,16.08,16.04,16.05,267427.0
2019-08-21 14:30:00,16.05,16.06,16.03,16.04,207891.0,16.05,16.06,16.03,16.04,207891.0
2019-08-21 14:40:00,16.03,16.05,16.02,16.05,48822.0,16.03,16.05,16.02,16.05,48822.0
2019-08-21 14:50:00,16.05,16.05,16.03,16.03,126691.0,16.05,16.05,16.03,16.03,126691.0
2019-08-21 15:00:00,16.03,16.04,16.01,16.02,208331.0,16.03,16.04,16.01,16.02,208331.0
2019-08-21 15:10:00,16.02,16.03,16.0,16.03,425783.0,16.02,16.03,16.0,16.03,425783.0
2019-08-21 15:20:00,16.02,16.04,16.01,16.03,181175.0,16.02,16.04,16.01,16.03,181175.0
2019-08-21 15:30:00,16.03,16.05,16.02,16.04,325916.0,16.03,16.05,16.02,16.04,325916.0
2019-08-21 15:40:00,16.03,16.05,16.02,16.05,380545.0,16.03,16.05,16.02,16.05,380545.0
2019-08-21 15:50:00,16.05,16.05,16.04,16.05,638106.0,16.05,16.05,16.04,16.05,638106.0
2019-08-22 09:30:00,15.98,16.01,15.96,16.0,720103.0,15.98,16.01,15.96,16.0,720103.0
2019-08-22 09:40:00,16.0,16.04,15.98,16.04,355517.0,16.0,16.04,15.98,16.04,355517.0
2019-08-22 09:50:00,16.04,16.05,16.0,16.02,252195.0,16.04,16.05,16.0,16.02,252195.0
2019-08-22 10:00:00,16.02,16.03,15.99,15.99,229713.0,16.02,16.03,15.99,15.99,229713.0
2019-08-22 10:10:00,16.0,16.0,15.97,15.97,200151.0,16.0,16.0,15.97,15.97,200151.0
2019-08-22 10:20:00,15.98,15.98,15.95,15.96,319381.0,15.98,15.98,15.95,15.96,319381.0
2019-08-22 10:30:00,15.97,16.02,15.97,15.99,272808.0,15.97,16.02,15.97,15.99,272808.0
2019-08-22 10:40:00,15.99,16.01,15.98,15.99,348380.0,15.99,16.01,15.98,15.99,348380.0
2019-08-22 10:50:00,16.0,16.03,15.99,16.02,287644.0,16.0,16.03,15.99,16.02,287644.0
2019-08-22 11:00:00,16.03,16.05,16.01,16.02,388244.0,16.03,16.05,16.01,16.02,388244.0
2019-08-22 11:10:00,16.02,16.03,16.0,16.01,162684.0,16.02,16.03,16.0,16.01,162684.0
2019-08-22 11:20:00,16.0,16.02,15.99,16.02,131184.0,16.0,16.02,15.99,16.02,131184.0
2019-08-22 11:30:00,16.01,16.02,16.0,16.0,40648.0,16.01,16.02,16.0,16.0,40648.0
2019-08-22 11:40:00,16.01,16.01,16.0,16.01,38590.0,16.01,16.01,16.0,16.01,38590.0
2019-08-22 11:50:00,16.01,16.01,15.99,16.0,93860.0,16.01,16.01,15.99,16.0,93860.0
2019-08-22 12:00:00,16.01,16.02,16.0,16.0,93958.0,16.01,16.02,16.0,16.0,93958.0
2019-08-22 12:10:00,16.0,16.01,15.98,15.99,156412.0,16.0,16.01,15.98,15.99,156412.0
2019-08-22 12:20:00,15.99,16.0,15.98,15.98,81540.0,15.99,16.0,15.98,15.98,81540.0
2019-08-22 12:30:00,15.98,15.99,15.97,15.98,97914.0,15.98,15.99,15.97,15.98,97914.0
2019-08-22 12:40:00,15.98,15.98,15.96,15.97,63220.0,15.98,15.98,15.96,15.97,63220.0
2019-08-22 12:50:00,15.96,15.99,15.95,15.98,193064.0,15.96,15.99,15.95,15.98,193064.0
2019-08-22 13:00:00,15.98,15.99,15.97,15.99,195203.0,15.98,15.99,15.97,15.99,195203.0
2019-08-22 13:10:00,15.98,15.99,15.97,15.98,119148.0,15.98,15.99,15.97,15.98,119148.0
2019-08-22 13:20:00,15.97,15.98,15.96,15.97,101395.0,15.97,15.98,15.96,15.97,101395.0
2019-08-22 13:30:00,15.97,15.98,15.96,15.98,75907.0,15.97,15.98,15.96,15.98,75907.0
2019-08-22 13:40:00,15.98,15.98,15.97,15.97,22139.0,15.98,15.98,15.97,15.97,22139.0
2019-08-22 13:50:00,15.98,15.99,15.97,15.98,66522.0,15.98,15.99,15.97,15.98,66522.0
2019-08-22 14:00:00,15.97,15.98,15.97,15.98,33158.0,15.97,15.98,15.97,15.98,33158.0
2019-08-22 14:10:00,15.98,15.99,15.97,15.99,63240.0,15.98,15.99,15.97,15.99,63240.0
2019-08-22 14:20:00,15.99,16.0,15.98,15.99,62391.0,15.99,16.0,15.98,15.99,62391.0
2019-08-22 14:30:00,15.99,16.0,15.98,16.0,37454.0,15.99,16.0,15.98,16.0,37454.0
2019-08-22 14:40:00,16.0,16.0,15.98,15.99,103015.0,16.0,16.0,15.98,15.99,103015.0
2019-08-22 14:50:00,15.99,15.99,15.97,15.98,45976.0,15.99,15.99,15.97,15.98,45976.0
2019-08-22 15:00:00,15.98,15.98,15.97,15.98,48692.0,15.98,15.98,15.97,15.98,48692.0
2019-08-22 15:10:00,15.97,15.98,15.97,15.98,97055.0,15.97,15.98,15.97,15.98,97055.0
2019-08-22 15:20:00,15.98,15.98,15.96,15.97,72273.0,15.98,15.98,15.96,15.97,72273.0
2019-08-22 15:30:00,15.97,15.97,15.96,15.97,67923.0,15.97,15.97,15.96,15.97,67923.0
2019-08-22 15:40:00,15.97,15.97,15.96,15.97,271736.0,15.97,15.97,15.96,15.97,271736.0
2019-08-22 15:50:00,15.97,15.97,15.96,15.96,215990.0,15.97,15.97,15.96,15.96,215990.0
2019-08-23 09:30:00,16.04,16.09,16.03,16.07,614097.0,16.04,16.09,16.03,16.07,614097.0
2019-08-23 09:40:00,16.08,16.09,16.05,16.08,553372.0,16.08,16.09,16.05,16.08,553372.0
2019-08-23 09:50:00,16.08,16.09,16.04,16.05,637619.0,16.08,16.09,16.04,16.05,637619.0
2019-08-23 10:00:00,16.05,16.07,15.98,16.02,1337700.0,16.05,16.07,15.98,16.02,1337700.0
2019-08-23 10:10:00,16.01,16.06,16.01,16.05,697000.0,16.01,16.06,16.01,16.05,697000.0
2019-08-23 10:20:00,16.05,16.15,16.04,16.14,851950.0,16.05,16.15,16.04,16.14,851950.0
2019-08-23 10:30:00,16.15,16.23,16.14,16.18,1442260.0,16.15,16.23,16.14,16.18,1442260.0
2019-08-23 10:40:00,16.18,16.27,16.16,16.25,939586.0,16.18,16.27,16.16,16.25,939586.0
2019-08-23 10:50:00,16.25,16.31,16.24,16.27,1178222.0,16.25,16.31,16.24,16.27,1178222.0
2019-08-23 11:00:00,16.27,16.36,16.26,16.35,1697534.0,16.27,16.36,16.26,16.35,1697534.0
2019-08-23 11:10:00,16.35,16.35,16.26,16.29,1645418.0,16.35,16.35,16.26,16.29,1645418.0
2019-08-23 11:20:00,16.29,16.3,16.25,16.3,653214.0,16.29,16.3,16.25,16.3,653214.0
2019-08-23 11:30:00,16.29,16.32,16.27,16.31,627113.0,16.29,16.32,16.27,16.31,627113.0
2019-08-23 11:40:00,16.31,16.32,16.29,16.3,244619.0,16.31,16.32,16.29,16.3,244619.0
2019-08-23 11:50:00,16.3,16.32,16.26,16.31,592214.0,16.3,16.32,16.26,16.31,592214.0
2019-08-23 12:00:00,16.31,16.32,16.26,16.27,519414.0,16.31,16.32,16.26,16.27,519414.0
2019-08-23 12:10:00,16.27,16.29,16.25,16.26,361530.0,16.27,16.29,16.25,16.26,361530.0
2019-08-23 12:20:00,16.26,16.27,16.24,16.27,193089.0,16.26,16.27,16.24,16.27,193089.0
2019-08-23 12:30:00,16.27,16.28,16.24,16.27,274088.0,16.27,16.28,16.24,16.27,274088.0
2019-08-23 12:40:00,16.27,16.29,16.26,16.29,253860.0,16.27,16.29,16.26,16.29,253860.0
2019-08-23 12:50:00,16.29,16.3,16.28,16.29,305994.0,16.29,16.3,16.28,16.29,305994.0
2019-08-23 13:00:00,16.29,16.32,16.28,16.31,244743.0,16.29,16.32,16.28,16.31,244743.0
2019-08-23 13:10:00,16.31,16.32,16.29,16.31,735174.0,16.31,16.32,16.29,16.31,735174.0
2019-08-23 13:20:00,16.31,16.33,16.3,16.32,416952.0,16.31,16.33,16.3,16.32,416952.0
2019-08-23 13:30:00,16.32,16.36,16.31,16.35,353137.0,16.32,16.36,16.31,16.35,353137.0
2019-08-23 13:40:00,16.35,16.36,16.33,16.34,223038.0,16.35,16.36,16.33,16.34,223038.0
2019-08-23 13:50:00,16.35,16.35,16.32,16.32,295757.0,16.35,16.35,16.32,16.32,295757.0
2019-08-23 14:00:00,16.33,16.34,16.32,16.34,234216.0,16.33,16.34,16.32,16.34,234216.0
2019-08-23 14:10:00,16.34,16.35,16.32,16.34,342811.0,16.34,16.35,16.32,16.34,342811.0
2019-08-23 14:20:00,16.34,16.35,16.32,16.34,241277.0,16.34,16.35,16.32,16.34,241277.0
2019-08-23 14:30:00,16.35,16.36,16.34,16.35,378201.0,16.35,16.36,16.34,16.35,378201.0
2019-08-23 14:40:00,16.35,16.35,16.34,16.34,180431.0,16.35,16.35,16.34,16.34,180431.0
2019-08-23 14:50:00,16.35,16.35,16.33,16.33,616533.0,16.35,16.35,16.33,16.33,616533.0
2019-08-23 15:00:00,16.34,16.35,16.33,16.34,459464.0,16.34,16.35,16.33,16.34,459464.0
2019-08-23 15:10:00,16.34,16.35,16.33,16.34,359369.0,16.34,16.35,16.33,16.34,359369.0
2019-08-23 15:20:00,16.35,16.35,16.33,16.35,496561.0,16.35,16.35,16.33,16.35,496561.0
2019-08-23 15:30:00,16.35,16.35,16.34,16.35,515117.0,16.35,16.35,16.34,16.35,515117.0
2019-08-23 15:40:00,16.35,16.36,16.34,16.35,914035.0,16.35,16.36,16.34,16.35,914035.0
2019-08-23 15:50:00,16.35,16.36,16.34,16.34,2296099.0,16.35,16.36,16.34,16.34,2296099.0
2019-08-26 09:30:00,16.5,16.51,16.44,16.48,2663854.0,16.5,16.51,16.44,16.48,2663854.0
2019-08-26 09:40:00,16.48,16.54,16.48,16.53,897588.0,16.48,16.54,16.48,16.53,897588.0
2019-08-26 09:50:00,16.53,16.57,16.52,16.57,1028986.0,16.53,16.57,16.52,16.57,1028986.0
2019-08-26 10:00:00,16.57,16.58,16.53,16.57,617110.0,16.57,16.58,16.53,16.57,617110.0
2019-08-26 10:10:00,16.57,16.63,16.56,16.62,1331645.0,16.57,16.63,16.56,16.62,1331645.0
2019-08-26 10:20:00,16.62,16.62,16.57,16.58,704227.0,16.62,16.62,16.57,16.58,704227.0
2019-08-26 10:30:00,16.59,16.61,16.56,16.58,981661.0,16.59,16.61,16.56,16.58,981661.0
2019-08-26 10:40:00,16.58,16.6,16.56,16.59,747099.0,16.58,16.6,16.56,16.59,747099.0
2019-08-26 10:50:00,16.59,16.59,16.56,16.59,836751.0,16.59,16.59,16.56,16.59,836751.0
2019-08-26 11:00:00,16.59,16.62,16.58,16.61,597236.0,16.59,16.62,16.58,16.61,597236.0
2019-08-26 11:10:00,16.6,16.62,16.57,16.57,618241.0,16.6,16.62,16.57,16.57,618241.0
2019-08-26 11:20:00,16.57,16.58,16.54,16.58,598349.0,16.57,16.58,16.54,16.58,598349.0
2019-08-26 11:30:00,16.58,16.58,16.54,16.54,389182.0,16.58,16.58,16.54,16.54,389182.0
2019-08-26 11:40:00,16.54,16.55,16.52,16.55,556195.0,16.54,16.55,16.52,16.55,556195.0
2019-08-26 11:50:00,16.55,16.57,16.54,16.56,343541.0,16.55,16.57,16.54,16.56,343541.0
2019-08-26 12:00:00,16.56,16.57,16.54,16.54,381500.0,16.56,16.57,16.54,16.54,381500.0
2019-08-26 12:10:00,16.54,16.55,16.53,16.55,358391.0,16.54,16.55,16.53,16.55,358391.0
2019-08-26 12:20:00,16.55,16.56,16.52,16.54,259707.0,16.55,16.56,16.52,16.54,259707.0
2019-08-26 12:30:00,16.54,16.56,16.53,16.55,308904.0,16.54,16.56,16.53,16.55,308904.0
2019-08-26 12:40:00,16.55,16.56,16.54,16.55,197730.0,16.55,16.56,16.54,16.55,197730.0
2019-08-26 12:50:00,16.54,16.55,16.51,16.54,786763.0,16.54,16.55,16.51,16.54,786763.0
2019-08-26 13:00:00,16.53,16.54,16.49,16.5,479733.0,16.53,16.54,16.49,16.5,479733.0
2019-08-26 13:10:00,16.5,16.53,16.49,16.53,334323.0,16.5,16.53,16.49,16.53,334323.0
2019-08-26 13:20:00,16.53,16.54,16.51,16.52,350474.0,16.53,16.54,16.51,16.52,350474.0
2019-08-26 13:30:00,16.53,16.55,16.52,16.54,384217.0,16.53,16.55,16.52,16.54,384217.0
2019-08-26 13:40:00,16.55,16.56,16.54,16.55,361847.0,16.55,16.56,16.54,16.55,361847.0
2019-08-26 13:50:00,16.55,16.57,16.54,16.56,214017.0,16.55,16.57,16.54,16.56,214017.0
2019-08-26 14:00:00,16.56,16.57,16.54,16.55,124151.0,16.56,16.57,16.54,16.55,124151.0
2019-08-26 14:10:00,16.55,16.55,16.53,16.54,243201.0,16.55,16.55,16.53,16.54,243201.0
2019-08-26 14:20:00,16.54,16.55,16.53,16.55,398082.0,16.54,16.55,16.53,16.55,398082.0
2019-08-26 14:30:00,16.55,16.55,16.52,16.53,224002.0,16.55,16.55,16.52,16.53,224002.0
2019-08-26 14:40:00,16.53,16.53,16.51,16.52,182161.0,16.53,16.53,16.51,16.52,182161.0
2019-08-26 14:50:00,16.51,16.52,16.49,16.51,406848.0,16.51,16.52,16.49,16.51,406848.0
2019-08-26 15:00:00,16.51,16.52,16.49,16.52,761105.0,16.51,16.52,16.49,16.52,761105.0
2019-08-26 15:10:00,16.52,16.52,16.49,16.51,273428.0,16.52,16.52,16.49,16.51,273428.0
2019-08-26 15:20:00,16.51,16.52,16.5,16.52,309060.0,16.51,16.52,16.5,16.52,309060.0
2019-08-26 15:30:00,16.52,16.53,16.51,16.53,276854.0,16.52,16.53,16.51,16.53,276854.0
2019-08-26 15:40:00,16.53,16.54,16.52,16.53,657772.0,16.53,16.54,16.52,16.53,657772.0
2019-08-26 15:50:00,16.53,16.54,16.52,16.53,632465.0,16.53,16.54,16.52,16.53,632465.0
2019-08-27 09:30:00,16.84,16.84,16.79,16.81,2531464.0,16.84,16.84,16.79,16.81,2531464.0
2019-08-27 09:40:00,16.82,16.83,16.79,16.82,1074279.0,16.82,16.83,16.79,16.82,1074279.0
2019-08-27 09:50:00,16.82,16.84,16.81,16.82,808235.0,16.82,16.84,16.81,16.82,808235.0
2019-08-27 10:00:00,16.82,16.85,16.81,16.82,810735.0,16.82,16.85,16.81,16.82,810735.0
2019-08-27 10:10:00,16.82,16.83,16.78,16.79,1196812.0,16.82,16.83,16.78,16.79,1196812.0
2019-08-27 10:20:00,16.79,16.82,16.77,16.79,884109.0,16.79,16.82,16.77,16.79,884109.0
2019-08-27 10:30:00,16.79,16.82,16.77,16.81,908441.0,16.79,16.82,16.77,16.81,908441.0
2019-08-27 10:40:00,16.81,16.85,16.81,16.83,535471.0,16.81,16.85,16.81,16.83,535471.0
2019-08-27 10:50:00,16.84,16.87,16.83,16.86,1741378.0,16.84,16.87,16.83,16.86,1741378.0
2019-08-27 11:00:00,16.87,16.88,16.83,16.87,703268.0,16.87,16.88,16.83,16.87,703268.0
2019-08-27 11:10:00,16.88,16.9,16.87,16.88,1010261.0,16.88,16.9,16.87,16.88,1010261.0
2019-08-27 11:20:00,16.88,16.94,16.87,16.94,1801692.0,16.88,16.94,16.87,16.94,1801692.0
2019-08-27 11:30:00,16.94,16.97,16.92,16.94,1518124.0,16.94,16.97,16.92,16.94,1518124.0
2019-08-27 11:40:00,16.94,16.97,16.93,16.96,2583678.0,16.94,16.97,16.93,16.96,2583678.0
2019-08-27 11:50:00,16.96,16.99,16.95,16.98,633995.0,16.96,16.99,16.95,16.98,633995.0
2019-08-27 12:00:00,16.99,17.03,16.98,17.0,1021113.0,16.99,17.03,16.98,17.0,1021113.0
2019-08-27 12:10:00,17.0,17.03,16.99,17.03,756042.0,17.0,17.03,16.99,17.03,756042.0
2019-08-27 12:20:00,17.03,17.04,16.96,16.98,1617616.0,17.03,17.04,16.96,16.98,1617616.0
2019-08-27 12:30:00,16.99,17.01,16.97,17.01,1035207.0,16.99,17.01,16.97,17.01,1035207.0
2019-08-27 12:40:00,17.01,17.02,16.98,16.98,718779.0,17.01,17.02,16.98,16.98,718779.0
2019-08-27 12:50:00,16.98,17.01,16.98,17.01,577627.0,16.98,17.01,16.98,17.01,577627.0
2019-08-27 13:00:00,17.01,17.01,16.97,17.0,766227.0,17.01,17.01,16.97,17.0,766227.0
2019-08-27 13:10:00,16.99,17.03,16.99,17.01,848382.0,16.99,17.03,16.99,17.01,848382.0
2019-08-27 13:20:00,17.02,17.03,17.01,17.02,917582.0,17.02,17.03,17.01,17.02,917582.0
2019-08-27 13:30:00,17.01,17.03,16.99,17.0,592940.0,17.01,17.03,16.99,17.0,592940.0
2019-08-27 13:40:00,17.0,17.01,16.99,17.01,480931.0,17.0,17.01,16.99,17.01,480931.0
2019-08-27 13:50:00,17.01,17.02,17.0,17.02,330116.0,17.01,17.02,17.0,17.02,330116.0
2019-08-27 14:00:00,17.01,17.03,17.0,17.03,759327.0,17.01,17.03,17.0,17.03,759327.0
2019-08-27 14:10:00,17.03,17.04,17.02,17.04,336102.0,17.03,17.04,17.02,17.04,336102.0
2019-08-27 14:20:00,17.03,17.04,17.02,17.04,531876.0,17.03,17.04,17.02,17.04,531876.0
2019-08-27 14:30:00,17.04,17.04,17.02,17.02,534823.0,17.04,17.04,17.02,17.02,534823.0
2019-08-27 14:40:00,17.02,17.03,16.99,17.0,723929.0,17.02,17.03,16.99,17.0,723929.0
2019-08-27 14:50:00,17.0,17.0,16.97,16.98,443923.0,17.0,17.0,16.97,16.98,443923.0
2019-08-27 15:00:00,16.98,16.99,16.97,16.98,491370.0,16.98,16.99,16.97,16.98,491370.0
2019-08-27 15:10:00,16.97,17.0,16.97,17.0,1073459.0,16.97,17.0,16.97,17.0,1073459.0
2019-08-27 15:20:00,17.0,17.02,16.99,17.02,544493.0,17.0,17.02,16.99,17.02,544493.0
2019-08-27 15:30:00,17.02,17.04,17.01,17.04,924703.0,17.02,17.04,17.01,17.04,924703.0
2019-08-27 15:40:00,17.04,17.04,17.03,17.04,823996.0,17.04,17.04,17.03,17.04,823996.0
2019-08-27 15:50:00,17.03,17.04,17.02,17.03,1952645.0,17.03,17.04,17.02,17.03,1952645.0
2019-08-28 09:30:00,17.15,17.25,17.14,17.22,2776226.0,17.15,17.25,17.14,17.22,2776226.0
2019-08-28 09:40:00,17.22,17.22,17.14,17.15,1815341.0,17.22,17.22,17.14,17.15,1815341.0
2019-08-28 09:50:00,17.14,17.15,17.01,17.09,3206141.0,17.14,17.15,17.01,17.09,3206141.0
2019-08-28 10:00:00,17.08,17.11,17.04,17.1,1632540.0,17.08,17.11,17.04,17.1,1632540.0
2019-08-28 10:10:00,17.09,17.14,17.06,17.13,1317731.0,17.09,17.14,17.06,17.13,1317731.0
2019-08-28 10:20:00,17.14,17.15,17.1,17.14,721018.0,17.14,17.15,17.1,17.14,721018.0
2019-08-28 10:30:00,17.14,17.15,17.11,17.15,761651.0,17.14,17.15,17.11,17.15,761651.0
2019-08-28 10:40:00,17.15,17.16,17.12,17.13,1009735.0,17.15,17.16,17.12,17.13,1009735.0
2019-08-28 10:50:00,17.12,17.16,17.11,17.14,676776.0,17.12,17.16,17.11,17.14,676776.0
2019-08-28 11:00:00,17.13,17.14,17.1,17.12,873852.0,17.13,17.14,17.1,17.12,873852.0
2019-08-28 11:10:00,17.12,17.16,17.11,17.15,386074.0,17.12,17.16,17.11,17.15,386074.0
2019-08-28 11:20:00,17.16,17.16,17.11,17.12,471839.0,17.16,17.16,17.11,17.12,471839.0
2019-08-28 11:30:00,17.12,17.12,17.08,17.09,669273.0,17.12,17.12,17.08,17.09,669273.0
2019-08-28 11:40:00,17.09,17.11,17.08,17.09,531083.0,17.09,17.11,17.08,17.09,531083.0
2019-08-28 11:50:00,17.09,17.12,17.08,17.11,430958.0,17.09,17.12,17.08,17.11,430958.0
2019-08-28 12:00:00,17.11,17.14,17.09,17.14,1019739.0,17.11,17.14,17.09,17.14,1019739.0
2019-08-28 12:10:00,17.14,17.16,17.12,17.12,747230.0,17.14,17.16,17.12,17.12,747230.0
2019-08-28 12:20:00,17.13,17.13,17.12,17.13,321432.0,17.13,17.13,17.12,17.13,321432.0
2019-08-28 12:30:00,17.13,17.14,17.12,17.13,367882.0,17.13,17.14,17.12,17.13,367882.0
2019-08-28 12:40:00,17.13,17.15,17.13,17.15,223671.0,17.13,17.15,17.13,17.15,223671.0
2019-08-28 12:50:00,17.15,17.15,17.13,17.14,343873.0,17.15,17.15,17.13,17.14,343873.0
2019-08-28 13:00:00,17.14,17.16,17.13,17.15,499308.0,17.14,17.16,17.13,17.15,499308.0
2019-08-28 13:10:00,17.14,17.19,17.14,17.19,701853.0,17.14,17.19,17.14,17.19,701853.0
2019-08-28 13:20:00,17.19,17.2,17.17,17.19,812788.0,17.19,17.2,17.17,17.19,812788.0
2019-08-28 13:30:00,17.19,17.21,17.18,17.19,347270.0,17.19,17.21,17.18,17.19,347270.0
2019-08-28 13:40:00,17.19,17.21,17.18,17.2,261288.0,17.19,17.21,17.18,17.2,261288.0
2019-08-28 13:50:00,17.2,17.21,17.17,17.18,400910.0,17.2,17.21,17.17,17.18,400910.0
2019-08-28 14:00:00,17.18,17.2,17.17,17.19,342172.0,17.18,17.2,17.17,17.19,342172.0
2019-08-28 14:10:00,17.19,17.2,17.18,17.2,260762.0,17.19,17.2,17.18,17.2,260762.0
2019-08-28 14:20:00,17.2,17.21,17.19,17.21,394169.0,17.2,17.21,17.19,17.21,394169.0
2019-08-28 14:30:00,17.21,17.21,17.18,17.18,455138.0,17.21,17.21,17.18,17.18,455138.0
2019-08-28 14:40:00,17.19,17.2,17.17,17.17,290379.0,17.19,17.2,17.17,17.17,290379.0
2019-08-28 14:50:00,17.17,17.2,17.16,17.19,700894.0,17.17,17.2,17.16,17.19,700894.0
2019-08-28 15:00:00,17.19,17.2,17.17,17.17,228475.0,17.19,17.2,17.17,17.17,228475.0
2019-08-28 15:10:00,17.18,17.18,17.15,17.15,429163.0,17.18,17.18,17.15,17.15,429163.0
2019-08-28 15:20:00,17.15,17.18,17.15,17.18,702159.0,17.15,17.18,17.15,17.18,702159.0
2019-08-28 15:30:00,17.18,17.19,17.17,17.18,617768.0,17.18,17.19,17.17,17.18,617768.0
2019-08-28 15:40:00,17.17,17.19,17.17,17.18,706433.0,17.17,17.19,17.17,17.18,706433.0
2019-08-28 15:50:00,17.18,17.18,17.16,17.18,1039234.0,17.18,17.18,17.16,17.18,1039234.0
2019-08-29 09:30:00,17.36,17.37,17.28,17.32,2270697.0,17.36,17.37,17.28,17.32,2270697.0
2019-08-29 09:40:00,17.31,17.34,17.29,17.32,1282897.0,17.31,17.34,17.29,17.32,1282897.0
2019-08-29 09:50:00,17.31,17.35,17.31,17.34,1270045.0,17.31,17.35,17.31,17.34,1270045.0
2019-08-29 10:00:00,17.35,17.38,17.34,17.37,1581516.0,17.35,17.38,17.34,17.37,1581516.0
2019-08-29 10:10:00,17.38,17.4,17.36,17.38,1097534.0,17.38,17.4,17.36,17.38,1097534.0
2019-08-29 10:20:00,17.38,17.41,17.37,17.39,811828.0,17.38,17.41,17.37,17.39,811828.0
2019-08-29 10:30:00,17.4,17.41,17.38,17.4,951851.0,17.4,17.41,17.38,17.4,951851.0
2019-08-29 10:40:00,17.4,17.41,17.33,17.37,1290413.0,17.4,17.41,17.33,17.37,1290413.0
2019-08-29 10:50:00,17.37,17.38,17.33,17.34,664889.0,17.37,17.38,17.33,17.34,664889.0
2019-08-29 11:00:00,17.34,17.34,17.28,17.3,1432235.0,17.34,17.34,17.28,17.3,1432235.0
2019-08-29 11:10:00,17.3,17.33,17.29,17.32,622719.0,17.3,17.33,17.29,17.32,622719.0
2019-08-29 11:20:00,17.32,17.34,17.29,17.3,523147.0,17.32,17.34,17.29,17.3,523147.0
2019-08-29 11:30:00,17.3,17.31,17.28,17.28,310744.0,17.3,17.31,17.28,17.28,310744.0
2019-08-29 11:40:00,17.28,17.31,17.27,17.29,1054668.0,17.28,17.31,17.27,17.29,1054668.0
2019-08-29 11:50:00,17.28,17.31,17.27,17.28,862276.0,17.28,17.31,17.27,17.28,862276.0
2019-08-29 12:00:00,17.27,17.3,17.26,17.27,673230.0,17.27,17.3,17.26,17.27,673230.0
2019-08-29 12:10:00,17.26,17.27,17.19,17.23,1777461.0,17.26,17.27,17.19,17.23,1777461.0
2019-08-29 12:20:00,17.22,17.23,17.09,17.12,3356751.0,17.22,17.23,17.09,17.12,3356751.0
2019-08-29 12:30:00,17.11,17.14,17.05,17.06,1820006.0,17.11,17.14,17.05,17.06,1820006.0
2019-08-29 12:40:00,17.06,17.08,16.96,17.01,2640412.0,17.06,17.08,16.96,17.01,2640412.0
2019-08-29 12:50:00,17.0,17.05,16.97,17.02,1493094.0,17.0,17.05,16.97,17.02,1493094.0
2019-08-29 13:00:00,17.02,17.02,16.98,17.0,1820878.0,17.02,17.02,16.98,17.0,1820878.0
2019-08-29 13:10:00,17.0,17.06,16.99,17.03,1858894.0,17.0,17.06,16.99,17.03,1858894.0
2019-08-29 13:20:00,17.03,17.07,17.02,17.06,1302638.0,17.03,17.07,17.02,17.06,1302638.0
2019-08-29 13:30:00,17.06,17.07,17.02,17.03,1990768.0,17.06,17.07,17.02,17.03,1990768.0
2019-08-29 13:40:00,17.03,17.05,17.01,17.02,741058.0,17.03,17.05,17.01,17.02,741058.0
2019-08-29 13:50:00,17.03,17.03,16.98,17.02,620862.0,17.03,17.03,16.98,17.02,620862.0
2019-08-29 14:00:00,17.02,17.02,16.97,16.98,499752.0,17.02,17.02,16.97,16.98,499752.0
2019-08-29 14:10:00,16.97,16.98,16.88,16.95,2934833.0,16.97,16.98,16.88,16.95,2934833.0
2019-08-29 14:20:00,16.95,16.96,16.91,16.94,1395086.0,16.95,16.96,16.91,16.94,1395086.0
2019-08-29 14:30:00,16.94,16.94,16.91,16.94,873305.0,16.94,16.94,16.91,16.94,873305.0
2019-08-29 14:40:00,16.94,16.96,16.92,16.95,879653.0,16.94,16.96,16.92,16.95,879653.0
2019-08-29 14:50:00,16.95,16.96,16.93,16.96,429616.0,16.95,16.96,16.93,16.96,429616.0
2019-08-29 15:00:00,16.95,16.97,16.93,16.97,336579.0,16.95,16.97,16.93,16.97,336579.0
2019-08-29 15:10:00,16.97,16.99,16.96,16.98,374088.0,16.97,16.99,16.96,16.98,374088.0
2019-08-29 15:20:00,16.98,17.03,16.97,17.02,888713.0,16.98,17.03,16.97,17.02,888713.0
2019-08-29 15:30:00,17.02,17.06,17.01,17.04,1405355.0,17.02,17.06,17.01,17.04,1405355.0
2019-08-29 15:40:00,17.04,17.06,17.04,17.05,1045280.0,17.04,17.06,17.04,17.05,1045280.0
2019-08-29 15:50:00,17.06,17.09,17.04,17.09,835880.0,17.06,17.09,17.04,17.09,835880.0
2019-08-30 09:30:00,17.09,17.17,17.09,17.16,2997924.0,17.09,17.17,17.09,17.16,2997924.0
2019-08-30 09:40:00,17.15,17.19,17.14,17.19,1146227.0,17.15,17.19,17.14,17.19,1146227.0
2019-08-30 09:50:00,17.19,17.21,17.17,17.19,729962.0,17.19,17.21,17.17,17.19,729962.0
2019-08-30 10:00:00,17.2,17.22,17.14,17.16,1299877.0,17.2,17.22,17.14,17.16,1299877.0
2019-08-30 10:10:00,17.16,17.2,17.16,17.19,598479.0,17.16,17.2,17.16,17.19,598479.0
2019-08-30 10:20:00,17.19,17.22,17.18,17.19,822061.0,17.19,17.22,17.18,17.19,822061.0
2019-08-30 10:30:00,17.19,17.21,17.18,17.2,831372.0,17.19,17.21,17.18,17.2,831372.0
2019-08-30 10:40:00,17.19,17.2,17.15,17.16,560611.0,17.19,17.2,17.15,17.16,560611.0
2019-08-30 10:50:00,17.17,17.2,17.16,17.18,801305.0,17.17,17.2,17.16,17.18,801305.0
2019-08-30 11:00:00,17.17,17.21,17.17,17.19,720240.0,17.17,17.21,17.17,17.19,720240.0
2019-08-30 11:10:00,17.19,17.25,17.18,17.24,636159.0,17.19,17.25,17.18,17.24,636159.0
2019-08-30 11:20:00,17.23,17.26,17.22,17.23,626632.0,17.23,17.26,17.22,17.23,626632.0
2019-08-30 11:30:00,17.22,17.22,17.19,17.2,585906.0,17.22,17.22,17.19,17.2,585906.0
2019-08-30 11:40:00,17.21,17.22,17.18,17.2,329862.0,17.21,17.22,17.18,17.2,329862.0
2019-08-30 11:50:00,17.2,17.22,17.19,17.19,601368.0,17.2,17.22,17.19,17.19,601368.0
2019-08-30 12:00:00,17.2,17.21,17.19,17.2,521316.0,17.2,17.21,17.19,17.2,521316.0
2019-08-30 12:10:00,17.2,17.21,17.18,17.19,348083.0,17.2,17.21,17.18,17.19,348083.0
2019-08-30 12:20:00,17.19,17.2,17.16,17.17,996167.0,17.19,17.2,17.16,17.17,996167.0
2019-08-30 12:30:00,17.17,17.19,17.16,17.18,508184.0,17.17,17.19,17.16,17.18,508184.0
2019-08-30 12:40:00,17.17,17.18,17.15,17.16,286734.0,17.17,17.18,17.15,17.16,286734.0
2019-08-30 12:50:00,17.16,17.17,17.14,17.15,303361.0,17.16,17.17,17.14,17.15,303361.0
2019-08-30 13:00:00,17.14,17.17,17.13,17.14,394152.0,17.14,17.17,17.13,17.14,394152.0
2019-08-30 13:10:00,17.14,17.15,17.11,17.14,449197.0,17.14,17.15,17.11,17.14,449197.0
2019-08-30 13:20:00,17.14,17.14,17.04,17.04,1820122.0,17.14,17.14,17.04,17.04,1820122.0
2019-08-30 13:30:00,17.05,17.06,17.0,17.02,1301788.0,17.05,17.06,17.0,17.02,1301788.0
2019-08-30 13:40:00,17.02,17.05,17.0,17.03,951035.0,17.02,17.05,17.0,17.03,951035.0
2019-08-30 13:50:00,17.03,17.05,17.01,17.03,524528.0,17.03,17.05,17.01,17.03,524528.0
2019-08-30 14:00:00,17.02,17.07,17.01,17.06,250294.0,17.02,17.07,17.01,17.06,250294.0
2019-08-30 14:10:00,17.06,17.12,17.04,17.11,675153.0,17.06,17.12,17.04,17.11,675153.0
2019-08-30 14:20:00,17.11,17.15,17.11,17.13,307912.0,17.11,17.15,17.11,17.13,307912.0
2019-08-30 14:30:00,17.14,17.17,17.13,17.16,764146.0,17.14,17.17,17.13,17.16,764146.0
2019-08-30 14:40:00,17.16,17.17,17.15,17.16,345792.0,17.16,17.17,17.15,17.16,345792.0
2019-08-30 14:50:00,17.16,17.19,17.16,17.19,454054.0,17.16,17.19,17.16,17.19,454054.0
2019-08-30 15:00:00,17.18,17.19,17.16,17.16,509070.0,17.18,17.19,17.16,17.16,509070.0
2019-08-30 15:10:00,17.16,17.17,17.14,17.14,227358.0,17.16,17.17,17.14,17.14,227358.0
2019-08-30 15:20:00,17.14,17.15,17.14,17.14,368339.0,17.14,17.15,17.14,17.14,368339.0
2019-08-30 15:30:00,17.14,17.18,17.14,17.17,756912.0,17.14,17.18,17.14,17.17,756912.0
2019-08-30 15:40:00,17.17,17.17,17.15,17.15,360039.0,17.17,17.17,17.15,17.15,360039.0
2019-08-30 15:50:00,17.15,17.17,17.14,17.16,545458.0,17.15,17.17,17.14,17.16,545458.0
2019-09-03 09:30:00,17.59,17.62,17.52,17.54,2413396.0,17.59,17.62,17.52,17.54,2413396.0
2019-09-03 09:40:00,17.54,17.6,17.53,17.57,1963329.0,17.54,17.6,17.53,17.57,1963329.0
2019-09-03 09:50:00,17.58,17.61,17.54,17.59,1740644.0,17.58,17.61,17.54,17.59,1740644.0
2019-09-03 10:00:00,17.59,17.7,17.58,17.68,2620680.0,17.59,17.7,17.58,17.68,2620680.0
2019-09-03 10:10:00,17.68,17.71,17.64,17.7,1512403.0,17.68,17.71,17.64,17.7,1512403.0
2019-09-03 10:20:00,17.7,17.71,17.64,17.66,1455296.0,17.7,17.71,17.64,17.66,1455296.0
2019-09-03 10:30:00,17.66,17.73,17.66,17.72,1359054.0,17.66,17.73,17.66,17.72,1359054.0
2019-09-03 10:40:00,17.72,17.73,17.67,17.71,1325194.0,17.72,17.73,17.67,17.71,1325194.0
2019-09-03 10:50:00,17.71,17.74,17.7,17.72,869492.0,17.71,17.74,17.7,17.72,869492.0
2019-09-03 11:00:00,17.71,17.8,17.71,17.78,819570.0,17.71,17.8,17.71,17.78,819570.0
2019-09-03 11:10:00,17.77,17.9,17.77,17.87,1442146.0,17.77,17.9,17.77,17.87,1442146.0
2019-09-03 11:20:00,17.87,17.89,17.83,17.85,1057742.0,17.87,17.89,17.83,17.85,1057742.0
2019-09-03 11:30:00,17.86,17.89,17.84,17.88,467276.0,17.86,17.89,17.84,17.88,467276.0
2019-09-03 11:40:00,17.89,17.94,17.88,17.89,1455210.0,17.89,17.94,17.88,17.89,1455210.0
2019-09-03 11:50:00,17.89,17.93,17.88,17.92,269822.0,17.89,17.93,17.88,17.92,269822.0
2019-09-03 12:00:00,17.93,17.94,17.89,17.91,733925.0,17.93,17.94,17.89,17.91,733925.0
2019-09-03 12:10:00,17.9,17.91,17.81,17.84,1179376.0,17.9,17.91,17.81,17.84,1179376.0
2019-09-03 12:20:00,17.84,17.87,17.83,17.84,835760.0,17.84,17.87,17.83,17.84,835760.0
2019-09-03 12:30:00,17.84,17.86,17.81,17.84,363893.0,17.84,17.86,17.81,17.84,363893.0
2019-09-03 12:40:00,17.84,17.85,17.81,17.83,423497.0,17.84,17.85,17.81,17.83,423497.0
2019-09-03 12:50:00,17.82,17.88,17.82,17.87,242319.0,17.82,17.88,17.82,17.87,242319.0
2019-09-03 13:00:00,17.88,17.92,17.87,17.89,797259.0,17.88,17.92,17.87,17.89,797259.0
2019-09-03 13:10:00,17.89,17.91,17.88,17.89,392776.0,17.89,17.91,17.88,17.89,392776.0
2019-09-03 13:20:00,17.89,17.92,17.88,17.91,471995.0,17.89,17.92,17.88,17.91,471995.0
2019-09-03 13:30:00,17.91,17.93,17.9,17.92,371409.0,17.91,17.93,17.9,17.92,371409.0
2019-09-03 13:40:00,17.93,17.94,17.9,17.9,579723.0,17.93,17.94,17.9,17.9,579723.0
2019-09-03 13:50:00,17.9,17.92,17.9,17.91,274302.0,17.9,17.92,17.9,17.91,274302.0
2019-09-03 14:00:00,17.91,17.92,17.9,17.91,238172.0,17.91,17.92,17.9,17.91,238172.0
2019-09-03 14:10:00,17.91,17.92,17.89,17.89,231071.0,17.91,17.92,17.89,17.89,231071.0
2019-09-03 14:20:00,17.89,17.91,17.89,17.9,358377.0,17.89,17.91,17.89,17.9,358377.0
2019-09-03 14:30:00,17.9,17.9,17.88,17.89,178213.0,17.9,17.9,17.88,17.89,178213.0
2019-09-03 14:40:00,17.88,17.89,17.85,17.86,354832.0,17.88,17.89,17.85,17.86,354832.0
2019-09-03 14:50:00,17.86,17.86,17.84,17.85,353078.0,17.86,17.86,17.84,17.85,353078.0
2019-09-03 15:00:00,17.85,17.86,17.83,17.84,474882.0,17.85,17.86,17.83,17.84,474882.0
2019-09-03 15:10:00,17.84,17.86,17.83,17.85,857088.0,17.84,17.86,17.83,17.85,857088.0
2019-09-03 15:20:00,17.85,17.86,17.84,17.84,1107052.0,17.85,17.86,17.84,17.84,1107052.0
2019-09-03 15:30:00,17.85,17.9,17.84,17.89,1452896.0,17.85,17.9,17.84,17.89,1452896.0
2019-09-03 15:40:00,17.88,17.92,17.88,17.92,1374270.0,17.88,17.92,17.88,17.92,1374270.0
2019-09-03 15:50:00,17.91,17.92,17.89,17.9,2335859.0,17.91,17.92,17.89,17.9,2335859.0
2019-09-04 09:30:00,18.08,18.15,18.07,18.15,2436648.0,18.08,18.15,18.07,18.15,2436648.0
2019-09-04 09:40:00,18.14,18.15,18.07,18.13,3712667.0,18.14,18.15,18.07,18.13,3712667.0
2019-09-04 09:50:00,18.13,18.14,18.11,18.12,1107408.0,18.13,18.14,18.11,18.12,1107408.0
2019-09-04 10:00:00,18.12,18.16,18.09,18.16,2060532.0,18.12,18.16,18.09,18.16,2060532.0
2019-09-04 10:10:00,18.16,18.2,18.14,18.15,1317341.0,18.16,18.2,18.14,18.15,1317341.0
2019-09-04 10:20:00,18.15,18.17,18.11,18.13,926714.0,18.15,18.17,18.11,18.13,926714.0
2019-09-04 10:30:00,18.13,18.14,18.09,18.12,898875.0,18.13,18.14,18.09,18.12,898875.0
2019-09-04 10:40:00,18.13,18.13,18.07,18.11,729903.0,18.13,18.13,18.07,18.11,729903.0
2019-09-04 10:50:00,18.1,18.12,18.09,18.11,935864.0,18.1,18.12,18.09,18.11,935864.0
2019-09-04 11:00:00,18.11,18.11,18.07,18.09,447787.0,18.11,18.11,18.07,18.09,447787.0
2019-09-04 11:10:00,18.08,18.09,18.05,18.06,516928.0,18.08,18.09,18.05,18.06,516928.0
2019-09-04 11:20:00,18.06,18.12,18.05,18.11,835979.0,18.06,18.12,18.05,18.11,835979.0
2019-09-04 11:30:00,18.11,18.12,18.1,18.11,477632.0,18.11,18.12,18.1,18.11,477632.0
2019-09-04 11:40:00,18.12,18.12,18.08,18.09,558246.0,18.12,18.12,18.08,18.09,558246.0
2019-09-04 11:50:00,18.09,18.14,18.08,18.14,603684.0,18.09,18.14,18.08,18.14,603684.0
2019-09-04 12:00:00,18.13,18.17,18.12,18.15,659804.0,18.13,18.17,18.12,18.15,659804.0
2019-09-04 12:10:00,18.15,18.17,18.14,18.16,621608.0,18.15,18.17,18.14,18.16,621608.0
2019-09-04 12:20:00,18.16,18.18,18.15,18.17,337615.0,18.16,18.18,18.15,18.17,337615.0
2019-09-04 12:30:00,18.17,18.19,18.12,18.12,1237386.0,18.17,18.19,18.12,18.12,1237386.0
2019-09-04 12:40:00,18.13,18.14,18.11,18.12,281611.0,18.13,18.14,18.11,18.12,281611.0
2019-09-04 12:50:00,18.13,18.14,18.11,18.13,229000.0,18.13,18.14,18.11,18.13,229000.0
2019-09-04 13:00:00,18.13,18.15,18.13,18.15,280282.0,18.13,18.15,18.13,18.15,280282.0
2019-09-04 13:10:00,18.15,18.21,18.14,18.21,692207.0,18.15,18.21,18.14,18.21,692207.0
2019-09-04 13:20:00,18.21,18.22,18.17,18.17,596009.0,18.21,18.22,18.17,18.17,596009.0
2019-09-04 13:30:00,18.18,18.23,18.17,18.23,945058.0,18.18,18.23,18.17,18.23,945058.0
2019-09-04 13:40:00,18.23,18.26,18.21,18.25,800976.0,18.23,18.26,18.21,18.25,800976.0
2019-09-04 13:50:00,18.25,18.26,18.22,18.23,852098.0,18.25,18.26,18.22,18.23,852098.0
2019-09-04 14:00:00,18.24,18.24,18.2,18.23,688900.0,18.24,18.24,18.2,18.23,688900.0
2019-09-04 14:10:00,18.23,18.24,18.19,18.2,322504.0,18.23,18.24,18.19,18.2,322504.0
2019-09-04 14:20:00,18.2,18.22,18.18,18.21,396236.0,18.2,18.22,18.18,18.21,396236.0
2019-09-04 14:30:00,18.22,18.23,18.2,18.21,477478.0,18.22,18.23,18.2,18.21,477478.0
2019-09-04 14:40:00,18.22,18.26,18.21,18.25,431518.0,18.22,18.26,18.21,18.25,431518.0
2019-09-04 14:50:00,18.26,18.28,18.24,18.26,531630.0,18.26,18.28,18.24,18.26,531630.0
2019-09-04 15:00:00,18.26,18.28,18.25,18.28,425497.0,18.26,18.28,18.25,18.28,425497.0
2019-09-04 15:10:00,18.28,18.28,18.25,18.27,579172.0,18.28,18.28,18.25,18.27,579172.0
2019-09-04 15:20:00,18.27,18.27,18.25,18.26,505358.0,18.27,18.27,18.25,18.26,505358.0
2019-09-04 15:30:00,18.26,18.28,18.25,18.27,374062.0,18.26,18.28,18.25,18.27,374062.0
2019-09-04 15:40:00,18.28,18.31,18.27,18.3,1113242.0,18.28,18.31,18.27,18.3,1113242.0
2019-09-04 15:50:00,18.3,18.35,18.3,18.34,1919322.0,18.3,18.35,18.3,18.34,1919322.0
2019-09-05 09:30:00,17.98,17.98,17.78,17.84,5526938.0,17.98,17.98,17.78,17.84,5526938.0
2019-09-05 09:40:00,17.84,17.87,17.74,17.77,2662185.0,17.84,17.87,17.74,17.77,2662185.0
2019-09-05 09:50:00,17.77,17.83,17.72,17.82,2497022.0,17.77,17.83,17.72,17.82,2497022.0
2019-09-05 10:00:00,17.81,17.81,17.67,17.7,2935718.0,17.81,17.81,17.67,17.7,2935718.0
2019-09-05 10:10:00,17.7,17.73,17.5,17.51,3590358.0,17.7,17.73,17.5,17.51,3590358.0
2019-09-05 10:20:00,17.52,17.55,17.29,17.47,4936036.0,17.52,17.55,17.29,17.47,4936036.0
2019-09-05 10:30:00,17.48,17.57,17.42,17.52,1640861.0,17.48,17.57,17.42,17.52,1640861.0
2019-09-05 10:40:00,17.53,17.56,17.47,17.51,1762140.0,17.53,17.56,17.47,17.51,1762140.0
2019-09-05 10:50:00,17.51,17.52,17.47,17.49,997246.0,17.51,17.52,17.47,17.49,997246.0
2019-09-05 11:00:00,17.49,17.56,17.42,17.54,1168473.0,17.49,17.56,17.42,17.54,1168473.0
2019-09-05 11:10:00,17.55,17.57,17.52,17.53,1874593.0,17.55,17.57,17.52,17.53,1874593.0
2019-09-05 11:20:00,17.53,17.62,17.52,17.61,1193968.0,17.53,17.62,17.52,17.61,1193968.0
2019-09-05 11:30:00,17.6,17.63,17.56,17.58,1033187.0,17.6,17.63,17.56,17.58,1033187.0
2019-09-05 11:40:00,17.59,17.59,17.53,17.55,1487575.0,17.59,17.59,17.53,17.55,1487575.0
2019-09-05 11:50:00,17.55,17.55,17.49,17.5,836516.0,17.55,17.55,17.49,17.5,836516.0
2019-09-05 12:00:00,17.51,17.54,17.49,17.54,637916.0,17.51,17.54,17.49,17.54,637916.0
2019-09-05 12:10:00,17.53,17.54,17.51,17.54,836388.0,17.53,17.54,17.51,17.54,836388.0
2019-09-05 12:20:00,17.54,17.55,17.51,17.55,549345.0,17.54,17.55,17.51,17.55,549345.0
2019-09-05 12:30:00,17.55,17.56,17.53,17.54,535011.0,17.55,17.56,17.53,17.54,535011.0
2019-09-05 12:40:00,17.54,17.55,17.52,17.53,385212.0,17.54,17.55,17.52,17.53,385212.0
2019-09-05 12:50:00,17.53,17.54,17.48,17.49,982965.0,17.53,17.54,17.48,17.49,982965.0
2019-09-05 13:00:00,17.49,17.58,17.49,17.56,942552.0,17.49,17.58,17.49,17.56,942552.0
2019-09-05 13:10:00,17.56,17.57,17.52,17.55,455893.0,17.56,17.57,17.52,17.55,455893.0
2019-09-05 13:20:00,17.55,17.56,17.5,17.53,647582.0,17.55,17.56,17.5,17.53,647582.0
2019-09-05 13:30:00,17.53,17.56,17.52,17.55,547834.0,17.53,17.56,17.52,17.55,547834.0
2019-09-05 13:40:00,17.55,17.55,17.52,17.53,568106.0,17.55,17.55,17.52,17.53,568106.0
2019-09-05 13:50:00,17.53,17.56,17.52,17.55,588900.0,17.53,17.56,17.52,17.55,588900.0
2019-09-05 14:00:00,17.55,17.56,17.53,17.55,573534.0,17.55,17.56,17.53,17.55,573534.0
2019-09-05 14:10:00,17.54,17.57,17.54,17.56,219269.0,17.54,17.57,17.54,17.56,219269.0
2019-09-05 14:20:00,17.55,17.56,17.54,17.54,252669.0,17.55,17.56,17.54,17.54,252669.0
2019-09-05 14:30:00,17.55,17.56,17.54,17.56,372422.0,17.55,17.56,17.54,17.56,372422.0
2019-09-05 14:40:00,17.55,17.56,17.52,17.52,257315.0,17.55,17.56,17.52,17.52,257315.0
2019-09-05 14:50:00,17.53,17.53,17.51,17.53,286870.0,17.53,17.53,17.51,17.53,286870.0
2019-09-05 15:00:00,17.52,17.55,17.51,17.55,375802.0,17.52,17.55,17.51,17.55,375802.0
2019-09-05 15:10:00,17.55,17.55,17.51,17.52,730863.0,17.55,17.55,17.51,17.52,730863.0
2019-09-05 15:20:00,17.52,17.53,17.51,17.51,346282.0,17.52,17.53,17.51,17.51,346282.0
2019-09-05 15:30:00,17.51,17.53,17.51,17.52,804343.0,17.51,17.53,17.51,17.52,804343.0
2019-09-05 15:40:00,17.52,17.52,17.47,17.47,970775.0,17.52,17.52,17.47,17.47,970775.0
2019-09-05 15:50:00,17.48,17.48,17.41,17.42,2238942.0,17.48,17.48,17.41,17.42,2238942.0
2019-09-06 09:30:00,17.49,17.55,17.46,17.53,2515758.0,17.49,17.55,17.46,17.53,2515758.0
2019-09-06 09:40:00,17.52,17.59,17.52,17.54,1968778.0,17.52,17.59,17.52,17.54,1968778.0
2019-09-06 09:50:00,17.54,17.56,17.51,17.54,848951.0,17.54,17.56,17.51,17.54,848951.0
2019-09-06 10:00:00,17.54,17.55,17.51,17.53,576447.0,17.54,17.55,17.51,17.53,576447.0
2019-09-06 10:10:00,17.53,17.55,17.38,17.46,1942392.0,17.53,17.55,17.38,17.46,1942392.0
2019-09-06 10:20:00,17.47,17.47,17.42,17.43,988607.0,17.47,17.47,17.42,17.43,988607.0
2019-09-06 10:30:00,17.43,17.49,17.41,17.48,852807.0,17.43,17.49,17.41,17.48,852807.0
2019-09-06 10:40:00,17.48,17.49,17.45,17.45,333309.0,17.48,17.49,17.45,17.45,333309.0
2019-09-06 10:50:00,17.45,17.48,17.42,17.46,429447.0,17.45,17.48,17.42,17.46,429447.0
2019-09-06 11:00:00,17.46,17.47,17.43,17.45,645795.0,17.46,17.47,17.43,17.45,645795.0
2019-09-06 11:10:00,17.44,17.48,17.44,17.46,635366.0,17.44,17.48,17.44,17.46,635366.0
2019-09-06 11:20:00,17.46,17.56,17.45,17.53,1477914.0,17.46,17.56,17.45,17.53,1477914.0
2019-09-06 11:30:00,17.53,17.56,17.51,17.51,838270.0,17.53,17.56,17.51,17.51,838270.0
2019-09-06 11:40:00,17.51,17.54,17.5,17.52,445372.0,17.51,17.54,17.5,17.52,445372.0
2019-09-06 11:50:00,17.53,17.55,17.52,17.55,259805.0,17.53,17.55,17.52,17.55,259805.0
2019-09-06 12:00:00,17.54,17.56,17.53,17.55,267066.0,17.54,17.56,17.53,17.55,267066.0
2019-09-06 12:10:00,17.55,17.56,17.52,17.54,332083.0,17.55,17.56,17.52,17.54,332083.0
2019-09-06 12:20:00,17.54,17.55,17.51,17.53,410697.0,17.54,17.55,17.51,17.53,410697.0
2019-09-06 12:30:00,17.53,17.55,17.52,17.53,167531.0,17.53,17.55,17.52,17.53,167531.0
2019-09-06 12:40:00,17.54,17.55,17.08,17.21,5623502.0,17.54,17.55,17.08,17.21,5623502.0
2019-09-06 12:50:00,17.2,17.38,17.16,17.3,5496502.0,17.2,17.38,17.16,17.3,5496502.0
2019-09-06 13:00:00,17.29,17.31,17.13,17.17,3514266.0,17.29,17.31,17.13,17.17,3514266.0
2019-09-06 13:10:00,17.17,17.2,17.02,17.04,4937694.0,17.17,17.2,17.02,17.04,4937694.0
2019-09-06 13:20:00,17.04,17.07,16.82,16.97,5474859.0,17.04,17.07,16.82,16.97,5474859.0
2019-09-06 13:30:00,16.96,17.06,16.93,16.99,3138823.0,16.96,17.06,16.93,16.99,3138823.0
2019-09-06 13:40:00,16.99,17.08,16.97,17.07,1126346.0,16.99,17.08,16.97,17.07,1126346.0
2019-09-06 13:50:00,17.07,17.1,17.01,17.03,814528.0,17.07,17.1,17.01,17.03,814528.0
2019-09-06 14:00:00,17.04,17.04,16.96,17.0,921020.0,17.04,17.04,16.96,17.0,921020.0
2019-09-06 14:10:00,17.0,17.02,16.97,16.97,721373.0,17.0,17.02,16.97,16.97,721373.0
2019-09-06 14:20:00,16.98,16.98,16.8,16.89,3320580.0,16.98,16.98,16.8,16.89,3320580.0
2019-09-06 14:30:00,16.9,16.94,16.88,16.93,1177271.0,16.9,16.94,16.88,16.93,1177271.0
2019-09-06 14:40:00,16.93,16.94,16.91,16.93,656267.0,16.93,16.94,16.91,16.93,656267.0
2019-09-06 14:50:00,16.93,16.94,16.89,16.9,526002.0,16.93,16.94,16.89,16.9,526002.0
2019-09-06 15:00:00,16.9,16.93,16.89,16.9,835985.0,16.9,16.93,16.89,16.9,835985.0
2019-09-06 15:10:00,16.9,16.91,16.85,16.86,885286.0,16.9,16.91,16.85,16.86,885286.0
2019-09-06 15:20:00,16.87,16.91,16.86,16.88,1718088.0,16.87,16.91,16.86,16.88,1718088.0
2019-09-06 15:30:00,16.89,16.96,16.86,16.91,3183363.0,16.89,16.96,16.86,16.91,3183363.0
2019-09-06 15:40:00,16.92,16.93,16.88,16.89,1702058.0,16.92,16.93,16.88,16.89,1702058.0
2019-09-06 15:50:00,16.89,16.9,16.86,16.87,2337110.0,16.89,16.9,16.86,16.87,2337110.0
2019-09-09 09:30:00,16.93,16.93,16.87,16.9,1752033.0,16.93,16.93,16.87,16.9,1752033.0
2019-09-09 09:40:00,16.9,16.92,16.85,16.91,883606.0,16.9,16.92,16.85,16.91,883606.0
2019-09-09 09:50:00,16.91,16.96,16.89,16.96,1026691.0,16.91,16.96,16.89,16.96,1026691.0
2019-09-09 10:00:00,16.96,16.96,16.92,16.93,942023.0,16.96,16.96,16.92,16.93,942023.0
2019-09-09 10:10:00,16.94,16.94,16.89,16.91,971587.0,16.94,16.94,16.89,16.91,971587.0
2019-09-09 10:20:00,16.91,16.93,16.88,16.89,690822.0,16.91,16.93,16.88,16.89,690822.0
2019-09-09 10:30:00,16.89,16.93,16.87,16.91,694902.0,16.89,16.93,16.87,16.91,694902.0
2019-09-09 10:40:00,16.92,16.93,16.84,16.85,1139096.0,16.92,16.93,16.84,16.85,1139096.0
2019-09-09 10:50:00,16.85,16.87,16.8,16.84,1242797.0,16.85,16.87,16.8,16.84,1242797.0
2019-09-09 11:00:00,16.84,16.86,16.8,16.85,1078725.0,16.84,16.86,16.8,16.85,1078725.0
2019-09-09 11:10:00,16.85,16.91,16.84,16.87,2233623.0,16.85,16.91,16.84,16.87,2233623.0
2019-09-09 11:20:00,16.88,16.9,16.85,16.85,585603.0,16.88,16.9,16.85,16.85,585603.0
2019-09-09 11:30:00,16.84,16.87,16.83,16.87,417374.0,16.84,16.87,16.83,16.87,417374.0
2019-09-09 11:40:00,16.87,16.89,16.86,16.87,1090977.0,16.87,16.89,16.86,16.87,1090977.0
2019-09-09 11:50:00,16.87,16.88,16.84,16.84,324527.0,16.87,16.88,16.84,16.84,324527.0
2019-09-09 12:00:00,16.84,16.86,16.83,16.85,293356.0,16.84,16.86,16.83,16.85,293356.0
2019-09-09 12:10:00,16.85,16.89,16.84,16.89,592558.0,16.85,16.89,16.84,16.89,592558.0
2019-09-09 12:20:00,16.88,16.95,16.87,16.94,794141.0,16.88,16.95,16.87,16.94,794141.0
2019-09-09 12:30:00,16.94,17.01,16.94,16.99,1034652.0,16.94,17.01,16.94,16.99,1034652.0
2019-09-09 12:40:00,17.0,17.0,16.95,16.98,584417.0,17.0,17.0,16.95,16.98,584417.0
2019-09-09 12:50:00,16.98,16.99,16.94,16.95,431204.0,16.98,16.99,16.94,16.95,431204.0
2019-09-09 13:00:00,16.96,16.96,16.91,16.92,554203.0,16.96,16.96,16.91,16.92,554203.0
2019-09-09 13:10:00,16.93,16.96,16.91,16.93,474882.0,16.93,16.96,16.91,16.93,474882.0
2019-09-09 13:20:00,16.93,16.94,16.89,16.92,580567.0,16.93,16.94,16.89,16.92,580567.0
2019-09-09 13:30:00,16.92,16.94,16.91,16.94,198895.0,16.92,16.94,16.91,16.94,198895.0
2019-09-09 13:40:00,16.93,16.95,16.93,16.95,366196.0,16.93,16.95,16.93,16.95,366196.0
2019-09-09 13:50:00,16.95,16.97,16.94,16.97,231036.0,16.95,16.97,16.94,16.97,231036.0
2019-09-09 14:00:00,16.97,16.97,16.93,16.95,197538.0,16.97,16.97,16.93,16.95,197538.0
2019-09-09 14:10:00,16.95,16.96,16.94,16.95,71527.0,16.95,16.96,16.94,16.95,71527.0
2019-09-09 14:20:00,16.94,16.95,16.92,16.94,211566.0,16.94,16.95,16.92,16.94,211566.0
2019-09-09 14:30:00,16.93,16.94,16.86,16.88,562633.0,16.93,16.94,16.86,16.88,562633.0
2019-09-09 14:40:00,16.88,16.88,16.86,16.87,232872.0,16.88,16.88,16.86,16.87,232872.0
2019-09-09 14:50:00,16.87,16.88,16.85,16.87,452795.0,16.87,16.88,16.85,16.87,452795.0
2019-09-09 15:00:00,16.87,16.87,16.84,16.84,137833.0,16.87,16.87,16.84,16.84,137833.0
2019-09-09 15:10:00,16.84,16.85,16.83,16.85,497553.0,16.84,16.85,16.83,16.85,497553.0
2019-09-09 15:20:00,16.84,16.86,16.84,16.85,196350.0,16.84,16.86,16.84,16.85,196350.0
2019-09-09 15:30:00,16.85,16.86,16.84,16.85,554804.0,16.85,16.86,16.84,16.85,554804.0
2019-09-09 15:40:00,16.85,16.87,16.84,16.85,375825.0,16.85,16.87,16.84,16.85,375825.0
2019-09-09 15:50:00,16.84,16.85,16.83,16.83,739432.0,16.84,16.85,16.83,16.83,739432.0
2019-09-10 09:30:00,16.96,16.99,16.92,16.96,2151824.0,16.96,16.99,16.92,16.96,2151824.0
2019-09-10 09:40:00,16.96,17.01,16.92,16.95,2035347.0,16.96,17.01,16.92,16.95,2035347.0
2019-09-10 09:50:00,16.94,16.99,16.94,16.95,860231.0,16.94,16.99,16.94,16.95,860231.0
2019-09-10 10:00:00,16.95,16.97,16.93,16.96,497581.0,16.95,16.97,16.93,16.96,497581.0
2019-09-10 10:10:00,16.97,16.99,16.95,16.98,804430.0,16.97,16.99,16.95,16.98,804430.0
2019-09-10 10:20:00,16.98,16.99,16.88,16.89,713394.0,16.98,16.99,16.88,16.89,713394.0
2019-09-10 10:30:00,16.88,16.93,16.85,16.89,769905.0,16.88,16.93,16.85,16.89,769905.0
2019-09-10 10:40:00,16.89,16.92,16.87,16.91,582300.0,16.89,16.92,16.87,16.91,582300.0
2019-09-10 10:50:00,16.91,16.94,16.9,16.93,497538.0,16.91,16.94,16.9,16.93,497538.0
2019-09-10 11:00:00,16.93,16.93,16.89,16.93,275836.0,16.93,16.93,16.89,16.93,275836.0
2019-09-10 11:10:00,16.93,16.95,16.92,16.94,516145.0,16.93,16.95,16.92,16.94,516145.0
2019-09-10 11:20:00,16.94,16.97,16.92,16.96,389790.0,16.94,16.97,16.92,16.96,389790.0
2019-09-10 11:30:00,16.96,16.97,16.95,16.95,343569.0,16.96,16.97,16.95,16.95,343569.0
2019-09-10 11:40:00,16.96,16.96,16.91,16.93,605369.0,16.96,16.96,16.91,16.93,605369.0
2019-09-10 11:50:00,16.93,16.96,16.91,16.95,492897.0,16.93,16.96,16.91,16.95,492897.0
2019-09-10 12:00:00,16.94,16.98,16.94,16.97,809644.0,16.94,16.98,16.94,16.97,809644.0
2019-09-10 12:10:00,16.98,16.99,16.95,16.96,293020.0,16.98,16.99,16.95,16.96,293020.0
2019-09-10 12:20:00,16.96,16.97,16.94,16.96,266963.0,16.96,16.97,16.94,16.96,266963.0
2019-09-10 12:30:00,16.97,16.97,16.94,16.94,147664.0,16.97,16.97,16.94,16.94,147664.0
2019-09-10 12:40:00,16.95,16.95,16.92,16.93,397020.0,16.95,16.95,16.92,16.93,397020.0
2019-09-10 12:50:00,16.93,16.94,16.89,16.93,645141.0,16.93,16.94,16.89,16.93,645141.0
2019-09-10 13:00:00,16.93,16.95,16.9,16.93,717336.0,16.93,16.95,16.9,16.93,717336.0
2019-09-10 13:10:00,16.93,16.95,16.92,16.94,228647.0,16.93,16.95,16.92,16.94,228647.0
2019-09-10 13:20:00,16.94,16.95,16.91,16.91,144590.0,16.94,16.95,16.91,16.91,144590.0
2019-09-10 13:30:00,16.92,16.94,16.91,16.94,340468.0,16.92,16.94,16.91,16.94,340468.0
2019-09-10 13:40:00,16.93,16.96,16.93,16.95,232424.0,16.93,16.96,16.93,16.95,232424.0
2019-09-10 13:50:00,16.95,16.96,16.94,16.96,162592.0,16.95,16.96,16.94,16.96,162592.0
2019-09-10 14:00:00,16.96,16.98,16.95,16.96,301251.0,16.96,16.98,16.95,16.96,301251.0
2019-09-10 14:10:00,16.96,16.96,16.94,16.94,254707.0,16.96,16.96,16.94,16.94,254707.0
2019-09-10 14:20:00,16.94,16.95,16.93,16.95,520387.0,16.94,16.95,16.93,16.95,520387.0
2019-09-10 14:30:00,16.95,16.96,16.93,16.93,212904.0,16.95,16.96,16.93,16.93,212904.0
2019-09-10 14:40:00,16.94,16.95,16.93,16.95,118720.0,16.94,16.95,16.93,16.95,118720.0
2019-09-10 14:50:00,16.95,16.96,16.92,16.94,398447.0,16.95,16.96,16.92,16.94,398447.0
2019-09-10 15:00:00,16.93,16.94,16.9,16.91,724760.0,16.93,16.94,16.9,16.91,724760.0
2019-09-10 15:10:00,16.91,16.92,16.87,16.88,512714.0,16.91,16.92,16.87,16.88,512714.0
2019-09-10 15:20:00,16.88,16.88,16.85,16.85,302455.0,16.88,16.88,16.85,16.85,302455.0
2019-09-10 15:30:00,16.86,16.89,16.85,16.87,351312.0,16.86,16.89,16.85,16.87,351312.0
2019-09-10 15:40:00,16.88,16.89,16.87,16.88,668585.0,16.88,16.89,16.87,16.88,668585.0
2019-09-10 15:50:00,16.89,16.89,16.85,16.86,1042237.0,16.89,16.89,16.85,16.86,1042237.0
2019-09-11 09:30:00,16.8,16.85,16.79,16.81,2202479.0,16.8,16.85,16.79,16.81,2202479.0
2019-09-11 09:40:00,16.81,16.85,16.81,16.81,718464.0,16.81,16.85,16.81,16.81,718464.0
2019-09-11 09:50:00,16.82,16.88,16.8,16.87,1030290.0,16.82,16.88,16.8,16.87,1030290.0
2019-09-11 10:00:00,16.86,16.91,16.83,16.88,1060131.0,16.86,16.91,16.83,16.88,1060131.0
2019-09-11 10:10:00,16.88,16.94,16.87,16.93,1060014.0,16.88,16.94,16.87,16.93,1060014.0
2019-09-11 10:20:00,16.93,16.95,16.9,16.91,931599.0,16.93,16.95,16.9,16.91,931599.0
2019-09-11 10:30:00,16.91,16.91,16.87,16.89,644780.0,16.91,16.91,16.87,16.89,644780.0
2019-09-11 10:40:00,16.9,16.91,16.88,16.9,226029.0,16.9,16.91,16.88,16.9,226029.0
2019-09-11 10:50:00,16.9,16.93,16.88,16.92,251575.0,16.9,16.93,16.88,16.92,251575.0
2019-09-11 11:00:00,16.92,16.98,16.92,16.95,446218.0,16.92,16.98,16.92,16.95,446218.0
2019-09-11 11:10:00,16.95,16.95,16.92,16.94,280875.0,16.95,16.95,16.92,16.94,280875.0
2019-09-11 11:20:00,16.95,16.95,16.92,16.93,129901.0,16.95,16.95,16.92,16.93,129901.0
2019-09-11 11:30:00,16.92,16.93,16.88,16.92,365652.0,16.92,16.93,16.88,16.92,365652.0
2019-09-11 11:40:00,16.92,16.94,16.92,16.94,268112.0,16.92,16.94,16.92,16.94,268112.0
2019-09-11 11:50:00,16.94,16.95,16.9,16.9,343298.0,16.94,16.95,16.9,16.9,343298.0
2019-09-11 12:00:00,16.91,16.92,16.9,16.91,214776.0,16.91,16.92,16.9,16.91,214776.0
2019-09-11 12:10:00,16.9,16.92,16.89,16.9,224164.0,16.9,16.92,16.89,16.9,224164.0
2019-09-11 12:20:00,16.9,16.92,16.89,16.9,214996.0,16.9,16.92,16.89,16.9,214996.0
2019-09-11 12:30:00,16.91,16.91,16.86,16.88,186192.0,16.91,16.91,16.86,16.88,186192.0
2019-09-11 12:40:00,16.88,16.9,16.87,16.9,233877.0,16.88,16.9,16.87,16.9,233877.0
2019-09-11 12:50:00,16.9,16.91,16.88,16.91,152471.0,16.9,16.91,16.88,16.91,152471.0
2019-09-11 13:00:00,16.91,16.93,16.89,16.93,574925.0,16.91,16.93,16.89,16.93,574925.0
2019-09-11 13:10:00,16.93,16.93,16.9,16.91,305670.0,16.93,16.93,16.9,16.91,305670.0
2019-09-11 13:20:00,16.92,16.93,16.9,16.92,118173.0,16.92,16.93,16.9,16.92,118173.0
2019-09-11 13:30:00,16.93,16.94,16.92,16.92,198932.0,16.93,16.94,16.92,16.92,198932.0
2019-09-11 13:40:00,16.93,16.93,16.91,16.91,147727.0,16.93,16.93,16.91,16.91,147727.0
2019-09-11 13:50:00,16.92,16.93,16.91,16.92,130994.0,16.92,16.93,16.91,16.92,130994.0
2019-09-11 14:00:00,16.93,16.93,16.91,16.91,108720.0,16.93,16.93,16.91,16.91,108720.0
2019-09-11 14:10:00,16.91,16.95,16.91,16.94,400717.0,16.91,16.95,16.91,16.94,400717.0
2019-09-11 14:20:00,16.94,16.96,16.93,16.95,272852.0,16.94,16.96,16.93,16.95,272852.0
2019-09-11 14:30:00,16.95,16.96,16.95,16.96,47818.0,16.95,16.96,16.95,16.96,47818.0
2019-09-11 14:40:00,16.96,16.96,16.94,16.96,1086064.0,16.96,16.96,16.94,16.96,1086064.0
2019-09-11 14:50:00,16.96,16.97,16.95,16.96,105356.0,16.96,16.97,16.95,16.96,105356.0
2019-09-11 15:00:00,16.96,16.97,16.95,16.96,125435.0,16.96,16.97,16.95,16.96,125435.0
2019-09-11 15:10:00,16.96,16.97,16.96,16.97,80159.0,16.96,16.97,16.96,16.97,80159.0
2019-09-11 15:20:00,16.96,16.98,16.96,16.98,262733.0,16.96,16.98,16.96,16.98,262733.0
2019-09-11 15:30:00,16.98,16.98,16.95,16.95,338757.0,16.98,16.98,16.95,16.95,338757.0
2019-09-11 15:40:00,16.95,16.96,16.95,16.95,231130.0,16.95,16.96,16.95,16.95,231130.0
2019-09-11 15:50:00,16.95,16.97,16.95,16.95,582679.0,16.95,16.97,16.95,16.95,582679.0
2019-09-12 09:30:00,16.98,17.01,16.93,16.95,1722073.0,16.98,17.01,16.93,16.95,1722073.0
2019-09-12 09:40:00,16.95,17.11,16.94,17.08,1714847.0,16.95,17.11,16.94,17.08,1714847.0
2019-09-12 09:50:00,17.08,17.1,17.04,17.07,638157.0,17.08,17.1,17.04,17.07,638157.0
2019-09-12 10:00:00,17.07,17.11,17.03,17.04,981235.0,17.07,17.11,17.03,17.04,981235.0
2019-09-12 10:10:00,17.04,17.06,16.91,16.98,4688323.0,17.04,17.06,16.91,16.98,4688323.0
2019-09-12 10:20:00,16.97,16.98,16.93,16.96,772027.0,16.97,16.98,16.93,16.96,772027.0
2019-09-12 10:30:00,16.96,17.0,16.95,16.98,1710756.0,16.96,17.0,16.95,16.98,1710756.0
2019-09-12 10:40:00,16.98,16.99,16.94,16.98,758548.0,16.98,16.99,16.94,16.98,758548.0
2019-09-12 10:50:00,16.97,17.07,16.95,17.01,1880563.0,16.97,17.07,16.95,17.01,1880563.0
2019-09-12 11:00:00,17.01,17.09,17.0,17.08,952908.0,17.01,17.09,17.0,17.08,952908.0
2019-09-12 11:10:00,17.08,17.08,17.01,17.02,840101.0,17.08,17.08,17.01,17.02,840101.0
2019-09-12 11:20:00,17.02,17.04,16.96,16.97,951197.0,17.02,17.04,16.96,16.97,951197.0
2019-09-12 11:30:00,16.97,16.99,16.95,16.96,691255.0,16.97,16.99,16.95,16.96,691255.0
2019-09-12 11:40:00,16.95,16.96,16.91,16.92,1206046.0,16.95,16.96,16.91,16.92,1206046.0
2019-09-12 11:50:00,16.92,16.94,16.88,16.93,585876.0,16.92,16.94,16.88,16.93,585876.0
2019-09-12 12:00:00,16.92,16.95,16.91,16.91,548913.0,16.92,16.95,16.91,16.91,548913.0
2019-09-12 12:10:00,16.91,16.93,16.88,16.91,386467.0,16.91,16.93,16.88,16.91,386467.0
2019-09-12 12:20:00,16.91,16.94,16.89,16.91,510481.0,16.91,16.94,16.89,16.91,510481.0
2019-09-12 12:30:00,16.9,16.91,16.87,16.88,529331.0,16.9,16.91,16.87,16.88,529331.0
2019-09-12 12:40:00,16.89,16.9,16.85,16.88,514528.0,16.89,16.9,16.85,16.88,514528.0
2019-09-12 12:50:00,16.88,16.91,16.87,16.89,627250.0,16.88,16.91,16.87,16.89,627250.0
2019-09-12 13:00:00,16.89,16.96,16.88,16.94,466938.0,16.89,16.96,16.88,16.94,466938.0
2019-09-12 13:10:00,16.94,16.95,16.9,16.93,481737.0,16.94,16.95,16.9,16.93,481737.0
2019-09-12 13:20:00,16.92,16.95,16.92,16.93,253316.0,16.92,16.95,16.92,16.93,253316.0
2019-09-12 13:30:00,16.94,16.95,16.92,16.93,308158.0,16.94,16.95,16.92,16.93,308158.0
2019-09-12 13:40:00,16.92,16.94,16.91,16.92,165348.0,16.92,16.94,16.91,16.92,165348.0
2019-09-12 13:50:00,16.92,16.93,16.89,16.89,227965.0,16.92,16.93,16.89,16.89,227965.0
2019-09-12 14:00:00,16.89,16.91,16.88,16.91,428646.0,16.89,16.91,16.88,16.91,428646.0
2019-09-12 14:10:00,16.9,16.92,16.89,16.91,81570.0,16.9,16.92,16.89,16.91,81570.0
2019-09-12 14:20:00,16.9,16.94,16.9,16.92,192431.0,16.9,16.94,16.9,16.92,192431.0
2019-09-12 14:30:00,16.92,16.94,16.91,16.92,198842.0,16.92,16.94,16.91,16.92,198842.0
2019-09-12 14:40:00,16.93,16.93,16.91,16.91,219647.0,16.93,16.93,16.91,16.91,219647.0
2019-09-12 14:50:00,16.92,16.93,16.91,16.91,218435.0,16.92,16.93,16.91,16.91,218435.0
2019-09-12 15:00:00,16.91,16.92,16.9,16.91,218634.0,16.91,16.92,16.9,16.91,218634.0
2019-09-12 15:10:00,16.9,16.92,16.9,16.91,99135.0,16.9,16.92,16.9,16.91,99135.0
2019-09-12 15:20:00,16.91,16.92,16.91,16.91,105293.0,16.91,16.92,16.91,16.91,105293.0
2019-09-12 15:30:00,16.91,16.92,16.9,16.92,243151.0,16.91,16.92,16.9,16.92,243151.0
2019-09-12 15:40:00,16.92,16.92,16.9,16.91,134750.0,16.92,16.92,16.9,16.91,134750.0
2019-09-12 15:50:00,16.91,16.92,16.9,16.91,464405.0,16.91,16.92,16.9,16.91,464405.0
2019-09-13 09:30:00,16.9,16.94,16.9,16.92,1155789.0,16.9,16.94,16.9,16.92,1155789.0
2019-09-13 09:40:00,16.92,16.93,16.9,16.91,635058.0,16.92,16.93,16.9,16.91,635058.0
2019-09-13 09:50:00,16.91,16.91,16.86,16.9,452644.0,16.91,16.91,16.86,16.9,452644.0
2019-09-13 10:00:00,16.9,16.91,16.88,16.89,586158.0,16.9,16.91,16.88,16.89,586158.0
2019-09-13 10:10:00,16.89,16.9,16.81,16.83,636588.0,16.89,16.9,16.81,16.83,636588.0
2019-09-13 10:20:00,16.83,16.84,16.71,16.71,2427125.0,16.83,16.84,16.71,16.71,2427125.0
2019-09-13 10:30:00,16.72,16.74,16.62,16.64,2087986.0,16.72,16.74,16.62,16.64,2087986.0
2019-09-13 10:40:00,16.64,16.71,16.63,16.71,2420721.0,16.64,16.71,16.63,16.71,2420721.0
2019-09-13 10:50:00,16.71,16.71,16.67,16.69,819269.0,16.71,16.71,16.67,16.69,819269.0
2019-09-13 11:00:00,16.69,16.7,16.67,16.69,767388.0,16.69,16.7,16.67,16.69,767388.0
2019-09-13 11:10:00,16.69,16.7,16.64,16.69,922354.0,16.69,16.7,16.64,16.69,922354.0
2019-09-13 11:20:00,16.7,16.71,16.62,16.62,671221.0,16.7,16.71,16.62,16.62,671221.0
2019-09-13 11:30:00,16.62,16.63,16.55,16.56,1397038.0,16.62,16.63,16.55,16.56,1397038.0
2019-09-13 11:40:00,16.55,16.58,16.47,16.48,1524846.0,16.55,16.58,16.47,16.48,1524846.0
2019-09-13 11:50:00,16.48,16.53,16.46,16.49,1165552.0,16.48,16.53,16.46,16.49,1165552.0
2019-09-13 12:00:00,16.49,16.53,16.47,16.53,557518.0,16.49,16.53,16.47,16.53,557518.0
2019-09-13 12:10:00,16.53,16.54,16.5,16.51,641529.0,16.53,16.54,16.5,16.51,641529.0
2019-09-13 12:20:00,16.51,16.52,16.48,16.48,433490.0,16.51,16.52,16.48,16.48,433490.0
2019-09-13 12:30:00,16.48,16.5,16.38,16.39,1154377.0,16.48,16.5,16.38,16.39,1154377.0
2019-09-13 12:40:00,16.39,16.45,16.36,16.43,1398394.0,16.39,16.45,16.36,16.43,1398394.0
2019-09-13 12:50:00,16.43,16.43,16.37,16.39,588081.0,16.43,16.43,16.37,16.39,588081.0
2019-09-13 13:00:00,16.39,16.47,16.37,16.45,1044878.0,16.39,16.47,16.37,16.45,1044878.0
2019-09-13 13:10:00,16.45,16.45,16.33,16.37,2073236.0,16.45,16.45,16.33,16.37,2073236.0
2019-09-13 13:20:00,16.37,16.41,16.31,16.39,1286978.0,16.37,16.41,16.31,16.39,1286978.0
2019-09-13 13:30:00,16.39,16.42,16.39,16.41,507601.0,16.39,16.42,16.39,16.41,507601.0
2019-09-13 13:40:00,16.41,16.41,16.37,16.38,687606.0,16.41,16.41,16.37,16.38,687606.0
2019-09-13 13:50:00,16.38,16.41,16.36,16.41,478616.0,16.38,16.41,16.36,16.41,478616.0
2019-09-13 14:00:00,16.41,16.42,16.37,16.37,353857.0,16.41,16.42,16.37,16.37,353857.0
2019-09-13 14:10:00,16.37,16.38,16.34,16.34,547348.0,16.37,16.38,16.34,16.34,547348.0
2019-09-13 14:20:00,16.35,16.36,16.32,16.33,351092.0,16.35,16.36,16.32,16.33,351092.0
2019-09-13 14:30:00,16.33,16.36,16.33,16.34,417692.0,16.33,16.36,16.33,16.34,417692.0
2019-09-13 14:40:00,16.34,16.34,16.31,16.32,521378.0,16.34,16.34,16.31,16.32,521378.0
2019-09-13 14:50:00,16.32,16.33,16.28,16.29,680985.0,16.32,16.33,16.28,16.29,680985.0
2019-09-13 15:00:00,16.3,16.33,16.29,16.32,526578.0,16.3,16.33,16.29,16.32,526578.0
2019-09-13 15:10:00,16.32,16.4,16.32,16.39,682144.0,16.32,16.4,16.32,16.39,682144.0
2019-09-13 15:20:00,16.39,16.39,16.36,16.37,1035451.0,16.39,16.39,16.36,16.37,1035451.0
2019-09-13 15:30:00,16.37,16.4,16.35,16.36,1356451.0,16.37,16.4,16.35,16.36,1356451.0
2019-09-13 15:40:00,16.36,16.37,16.33,16.33,1438646.0,16.36,16.37,16.33,16.33,1438646.0
2019-09-13 15:50:00,16.33,16.34,16.3,16.3,2150373.0,16.33,16.34,16.3,16.3,2150373.0
2019-09-16 09:30:00,16.71,16.75,16.67,16.69,3126593.0,16.71,16.75,16.67,16.69,3126593.0
2019-09-16 09:40:00,16.69,16.7,16.6,16.64,1214076.0,16.69,16.7,16.6,16.64,1214076.0
2019-09-16 09:50:00,16.64,16.66,16.61,16.64,1045394.0,16.64,16.66,16.61,16.64,1045394.0
2019-09-16 10:00:00,16.63,16.66,16.61,16.63,1016107.0,16.63,16.66,16.61,16.63,1016107.0
2019-09-16 10:10:00,16.62,16.67,16.61,16.66,791706.0,16.62,16.67,16.61,16.66,791706.0
2019-09-16 10:20:00,16.66,16.7,16.64,16.7,702832.0,16.66,16.7,16.64,16.7,702832.0
2019-09-16 10:30:00,16.7,16.71,16.68,16.69,808688.0,16.7,16.71,16.68,16.69,808688.0
2019-09-16 10:40:00,16.7,16.71,16.67,16.71,523043.0,16.7,16.71,16.67,16.71,523043.0
2019-09-16 10:50:00,16.7,16.71,16.67,16.69,405144.0,16.7,16.71,16.67,16.69,405144.0
2019-09-16 11:00:00,16.68,16.82,16.68,16.8,2056876.0,16.68,16.82,16.68,16.8,2056876.0
2019-09-16 11:10:00,16.81,16.84,16.77,16.78,839490.0,16.81,16.84,16.77,16.78,839490.0
2019-09-16 11:20:00,16.79,16.8,16.75,16.77,280456.0,16.79,16.8,16.75,16.77,280456.0
2019-09-16 11:30:00,16.77,16.78,16.75,16.76,296597.0,16.77,16.78,16.75,16.76,296597.0
2019-09-16 11:40:00,16.76,16.79,16.76,16.78,228423.0,16.76,16.79,16.76,16.78,228423.0
2019-09-16 11:50:00,16.78,16.79,16.76,16.78,134061.0,16.78,16.79,16.76,16.78,134061.0
2019-09-16 12:00:00,16.78,16.79,16.76,16.78,213104.0,16.78,16.79,16.76,16.78,213104.0
2019-09-16 12:10:00,16.78,16.8,16.75,16.79,316849.0,16.78,16.8,16.75,16.79,316849.0
2019-09-16 12:20:00,16.79,16.79,16.76,16.78,292370.0,16.79,16.79,16.76,16.78,292370.0
2019-09-16 12:30:00,16.78,16.78,16.76,16.77,180493.0,16.78,16.78,16.76,16.77,180493.0
2019-09-16 12:40:00,16.78,16.79,16.76,16.77,271082.0,16.78,16.79,16.76,16.77,271082.0
2019-09-16 12:50:00,16.76,16.76,16.73,16.73,218736.0,16.76,16.76,16.73,16.73,218736.0
2019-09-16 13:00:00,16.74,16.75,16.73,16.75,122425.0,16.74,16.75,16.73,16.75,122425.0
2019-09-16 13:10:00,16.75,16.78,16.74,16.78,77627.0,16.75,16.78,16.74,16.78,77627.0
2019-09-16 13:20:00,16.77,16.8,16.76,16.78,529014.0,16.77,16.8,16.76,16.78,529014.0
2019-09-16 13:30:00,16.77,16.78,16.75,16.76,188233.0,16.77,16.78,16.75,16.76,188233.0
2019-09-16 13:40:00,16.76,16.76,16.74,16.75,170961.0,16.76,16.76,16.74,16.75,170961.0
2019-09-16 13:50:00,16.76,16.76,16.71,16.75,642774.0,16.76,16.76,16.71,16.75,642774.0
2019-09-16 14:00:00,16.75,16.77,16.75,16.76,115869.0,16.75,16.77,16.75,16.76,115869.0
2019-09-16 14:10:00,16.77,16.77,16.74,16.74,115568.0,16.77,16.77,16.74,16.74,115568.0
2019-09-16 14:20:00,16.74,16.75,16.72,16.72,125306.0,16.74,16.75,16.72,16.72,125306.0
2019-09-16 14:30:00,16.72,16.74,16.71,16.72,195808.0,16.72,16.74,16.71,16.72,195808.0
2019-09-16 14:40:00,16.73,16.73,16.7,16.73,265762.0,16.73,16.73,16.7,16.73,265762.0
2019-09-16 14:50:00,16.73,16.74,16.71,16.74,183165.0,16.73,16.74,16.71,16.74,183165.0
2019-09-16 15:00:00,16.74,16.76,16.73,16.76,110616.0,16.74,16.76,16.73,16.76,110616.0
2019-09-16 15:10:00,16.76,16.76,16.74,16.76,194786.0,16.76,16.76,16.74,16.76,194786.0
2019-09-16 15:20:00,16.76,16.77,16.75,16.77,181888.0,16.76,16.77,16.75,16.77,181888.0
2019-09-16 15:30:00,16.77,16.77,16.73,16.73,160215.0,16.77,16.77,16.73,16.73,160215.0
2019-09-16 15:40:00,16.73,16.74,16.7,16.71,1089729.0,16.73,16.74,16.7,16.71,1089729.0
2019-09-16 15:50:00,16.71,16.75,16.7,16.73,975186.0,16.71,16.75,16.7,16.73,975186.0
2019-09-17 09:30:00,16.73,16.75,16.66,16.7,809918.0,16.73,16.75,16.66,16.7,809918.0
2019-09-17 09:40:00,16.71,16.72,16.66,16.68,551108.0,16.71,16.72,16.66,16.68,551108.0
2019-09-17 09:50:00,16.67,16.74,16.67,16.73,541756.0,16.67,16.74,16.67,16.73,541756.0
2019-09-17 10:00:00,16.73,16.78,16.71,16.78,397724.0,16.73,16.78,16.71,16.78,397724.0
2019-09-17 10:10:00,16.78,16.78,16.73,16.75,409824.0,16.78,16.78,16.73,16.75,409824.0
2019-09-17 10:20:00,16.75,16.78,16.74,16.74,357188.0,16.75,16.78,16.74,16.74,357188.0
2019-09-17 10:30:00,16.75,16.75,16.72,16.73,580138.0,16.75,16.75,16.72,16.73,580138.0
2019-09-17 10:40:00,16.73,16.77,16.73,16.76,305458.0,16.73,16.77,16.73,16.76,305458.0
2019-09-17 10:50:00,16.76,16.79,16.75,16.78,226361.0,16.76,16.79,16.75,16.78,226361.0
2019-09-17 11:00:00,16.78,16.83,16.76,16.81,307301.0,16.78,16.83,16.76,16.81,307301.0
2019-09-17 11:10:00,16.82,16.87,16.8,16.82,695606.0,16.82,16.87,16.8,16.82,695606.0
2019-09-17 11:20:00,16.82,16.82,16.79,16.81,373000.0,16.82,16.82,16.79,16.81,373000.0
2019-09-17 11:30:00,16.81,16.83,16.8,16.82,315164.0,16.81,16.83,16.8,16.82,315164.0
2019-09-17 11:40:00,16.82,16.84,16.81,16.84,119320.0,16.82,16.84,16.81,16.84,119320.0
2019-09-17 11:50:00,16.84,16.86,16.82,16.85,205440.0,16.84,16.86,16.82,16.85,205440.0
2019-09-17 12:00:00,16.85,16.86,16.82,16.82,118022.0,16.85,16.86,16.82,16.82,118022.0
2019-09-17 12:10:00,16.83,16.84,16.82,16.83,119457.0,16.83,16.84,16.82,16.83,119457.0
2019-09-17 12:20:00,16.82,16.86,16.82,16.84,160922.0,16.82,16.86,16.82,16.84,160922.0
2019-09-17 12:30:00,16.83,16.86,16.83,16.86,346132.0,16.83,16.86,16.83,16.86,346132.0
2019-09-17 12:40:00,16.85,16.88,16.85,16.85,484386.0,16.85,16.88,16.85,16.85,484386.0
2019-09-17 12:50:00,16.85,16.87,16.85,16.87,66361.0,16.85,16.87,16.85,16.87,66361.0
2019-09-17 13:00:00,16.87,16.91,16.86,16.89,211156.0,16.87,16.91,16.86,16.89,211156.0
2019-09-17 13:10:00,16.89,16.91,16.88,16.89,186023.0,16.89,16.91,16.88,16.89,186023.0
2019-09-17 13:20:00,16.89,16.92,16.89,16.91,296346.0,16.89,16.92,16.89,16.91,296346.0
2019-09-17 13:30:00,16.91,16.92,16.88,16.88,307931.0,16.91,16.92,16.88,16.88,307931.0
2019-09-17 13:40:00,16.88,16.91,16.87,16.88,373785.0,16.88,16.91,16.87,16.88,373785.0
2019-09-17 13:50:00,16.88,16.89,16.85,16.85,207198.0,16.88,16.89,16.85,16.85,207198.0
2019-09-17 14:00:00,16.85,16.86,16.84,16.85,167930.0,16.85,16.86,16.84,16.85,167930.0
2019-09-17 14:10:00,16.85,16.86,16.83,16.84,148826.0,16.85,16.86,16.83,16.84,148826.0
2019-09-17 14:20:00,16.84,16.84,16.82,16.83,110327.0,16.84,16.84,16.82,16.83,110327.0
2019-09-17 14:30:00,16.83,16.88,16.83,16.87,108771.0,16.83,16.88,16.83,16.87,108771.0
2019-09-17 14:40:00,16.87,16.89,16.87,16.88,144374.0,16.87,16.89,16.87,16.88,144374.0
2019-09-17 14:50:00,16.88,16.88,16.86,16.87,136497.0,16.88,16.88,16.86,16.87,136497.0
2019-09-17 15:00:00,16.87,16.88,16.86,16.88,130303.0,16.87,16.88,16.86,16.88,130303.0
2019-09-17 15:10:00,16.88,16.88,16.87,16.87,63684.0,16.88,16.88,16.87,16.87,63684.0
2019-09-17 15:20:00,16.87,16.88,16.85,16.85,266137.0,16.87,16.88,16.85,16.85,266137.0
2019-09-17 15:30:00,16.85,16.86,16.82,16.82,358237.0,16.85,16.86,16.82,16.82,358237.0
2019-09-17 15:40:00,16.82,16.84,16.82,16.83,563080.0,16.82,16.84,16.82,16.83,563080.0
2019-09-17 15:50:00,16.82,16.87,16.82,16.87,1206423.0,16.82,16.87,16.82,16.87,1206423.0
2019-09-18 09:30:00,16.75,16.77,16.74,16.75,672756.0,16.75,16.77,16.74,16.75,672756.0
2019-09-18 09:40:00,16.75,16.77,16.73,16.77,269269.0,16.75,16.77,16.73,16.77,269269.0
2019-09-18 09:50:00,16.77,16.78,16.74,16.74,311280.0,16.77,16.78,16.74,16.74,311280.0
2019-09-18 10:00:00,16.74,16.76,16.71,16.75,334463.0,16.74,16.76,16.71,16.75,334463.0
2019-09-18 10:10:00,16.76,16.76,16.74,16.76,330037.0,16.76,16.76,16.74,16.76,330037.0
2019-09-18 10:20:00,16.76,16.77,16.75,16.76,238895.0,16.76,16.77,16.75,16.76,238895.0
2019-09-18 10:30:00,16.76,16.8,16.75,16.78,548687.0,16.76,16.8,16.75,16.78,548687.0
2019-09-18 10:40:00,16.78,16.79,16.76,16.78,362783.0,16.78,16.79,16.76,16.78,362783.0
2019-09-18 10:50:00,16.77,16.77,16.74,16.75,124337.0,16.77,16.77,16.74,16.75,124337.0
2019-09-18 11:00:00,16.75,16.8,16.75,16.78,376706.0,16.75,16.8,16.75,16.78,376706.0
2019-09-18 11:10:00,16.78,16.8,16.78,16.79,172285.0,16.78,16.8,16.78,16.79,172285.0
2019-09-18 11:20:00,16.79,16.81,16.78,16.8,67425.0,16.79,16.81,16.78,16.8,67425.0
2019-09-18 11:30:00,16.8,16.84,16.8,16.83,127548.0,16.8,16.84,16.8,16.83,127548.0
2019-09-18 11:40:00,16.83,16.84,16.8,16.81,154115.0,16.83,16.84,16.8,16.81,154115.0
2019-09-18 11:50:00,16.8,16.82,16.76,16.77,282953.0,16.8,16.82,16.76,16.77,282953.0
2019-09-18 12:00:00,16.77,16.78,16.75,16.77,427490.0,16.77,16.78,16.75,16.77,427490.0
2019-09-18 12:10:00,16.78,16.79,16.76,16.78,185048.0,16.78,16.79,16.76,16.78,185048.0
2019-09-18 12:20:00,16.78,16.79,16.76,16.77,122219.0,16.78,16.79,16.76,16.77,122219.0
2019-09-18 12:30:00,16.77,16.81,16.73,16.75,685001.0,16.77,16.81,16.73,16.75,685001.0
2019-09-18 12:40:00,16.75,16.77,16.73,16.73,204919.0,16.75,16.77,16.73,16.73,204919.0
2019-09-18 12:50:00,16.74,16.74,16.66,16.69,850713.0,16.74,16.74,16.66,16.69,850713.0
2019-09-18 13:00:00,16.7,16.71,16.57,16.67,1506037.0,16.7,16.71,16.57,16.67,1506037.0
2019-09-18 13:10:00,16.67,16.71,16.64,16.7,282698.0,16.67,16.71,16.64,16.7,282698.0
2019-09-18 13:20:00,16.7,16.71,16.67,16.69,132192.0,16.7,16.71,16.67,16.69,132192.0
2019-09-18 13:30:00,16.69,16.7,16.67,16.69,117120.0,16.69,16.7,16.67,16.69,117120.0
2019-09-18 13:40:00,16.69,16.7,16.68,16.7,136133.0,16.69,16.7,16.68,16.7,136133.0
2019-09-18 13:50:00,16.7,16.8,16.69,16.77,1388127.0,16.7,16.8,16.69,16.77,1388127.0
2019-09-18 14:00:00,16.75,16.75,16.46,16.65,3663211.0,16.75,16.75,16.46,16.65,3663211.0
2019-09-18 14:10:00,16.65,16.66,16.52,16.54,1721632.0,16.65,16.66,16.52,16.54,1721632.0
2019-09-18 14:20:00,16.54,16.58,16.51,16.53,776383.0,16.54,16.58,16.51,16.53,776383.0
2019-09-18 14:30:00,16.52,16.59,16.47,16.53,1171925.0,16.52,16.59,16.47,16.53,1171925.0
2019-09-18 14:40:00,16.53,16.57,16.38,16.46,2623404.0,16.53,16.57,16.38,16.46,2623404.0
2019-09-18 14:50:00,16.46,16.59,16.46,16.56,1596326.0,16.46,16.59,16.46,16.56,1596326.0
2019-09-18 15:00:00,16.56,16.58,16.49,16.53,1272770.0,16.56,16.58,16.49,16.53,1272770.0
2019-09-18 15:10:00,16.52,16.54,16.43,16.43,807774.0,16.52,16.54,16.43,16.43,807774.0
2019-09-18 15:20:00,16.43,16.5,16.43,16.48,716591.0,16.43,16.5,16.43,16.48,716591.0
2019-09-18 15:30:00,16.48,16.67,16.46,16.64,1830077.0,16.48,16.67,16.46,16.64,1830077.0
2019-09-18 15:40:00,16.64,16.67,16.61,16.64,768497.0,16.64,16.67,16.61,16.64,768497.0
2019-09-18 15:50:00,16.63,16.64,16.54,16.57,1126886.0,16.63,16.64,16.54,16.57,1126886.0
2019-09-19 09:30:00,16.72,16.74,16.7,16.72,586347.0,16.72,16.74,16.7,16.72,586347.0
2019-09-19 09:40:00,16.72,16.73,16.67,16.68,427882.0,16.72,16.73,16.67,16.68,427882.0
2019-09-19 09:50:00,16.68,16.71,16.67,16.7,297444.0,16.68,16.71,16.67,16.7,297444.0
2019-09-19 10:00:00,16.7,16.74,16.67,16.73,813900.0,16.7,16.74,16.67,16.73,813900.0
2019-09-19 10:10:00,16.73,16.75,16.72,16.73,585269.0,16.73,16.75,16.72,16.73,585269.0
2019-09-19 10:20:00,16.73,16.74,16.7,16.72,364435.0,16.73,16.74,16.7,16.72,364435.0
2019-09-19 10:30:00,16.72,16.74,16.7,16.71,227299.0,16.72,16.74,16.7,16.71,227299.0
2019-09-19 10:40:00,16.71,16.71,16.66,16.68,476821.0,16.71,16.71,16.66,16.68,476821.0
2019-09-19 10:50:00,16.69,16.7,16.67,16.69,233696.0,16.69,16.7,16.67,16.69,233696.0
2019-09-19 11:00:00,16.69,16.71,16.68,16.69,196176.0,16.69,16.71,16.68,16.69,196176.0
2019-09-19 11:10:00,16.69,16.69,16.63,16.64,503970.0,16.69,16.69,16.63,16.64,503970.0
2019-09-19 11:20:00,16.64,16.65,16.61,16.62,154124.0,16.64,16.65,16.61,16.62,154124.0
2019-09-19 11:30:00,16.62,16.65,16.61,16.65,165137.0,16.62,16.65,16.61,16.65,165137.0
2019-09-19 11:40:00,16.65,16.66,16.64,16.65,258091.0,16.65,16.66,16.64,16.65,258091.0
2019-09-19 11:50:00,16.66,16.67,16.64,16.65,167360.0,16.66,16.67,16.64,16.65,167360.0
2019-09-19 12:00:00,16.64,16.66,16.63,16.64,120821.0,16.64,16.66,16.63,16.64,120821.0
2019-09-19 12:10:00,16.64,16.66,16.63,16.66,204826.0,16.64,16.66,16.63,16.66,204826.0
2019-09-19 12:20:00,16.65,16.69,16.64,16.68,319733.0,16.65,16.69,16.64,16.68,319733.0
2019-09-19 12:30:00,16.69,16.69,16.67,16.68,131496.0,16.69,16.69,16.67,16.68,131496.0
2019-09-19 12:40:00,16.68,16.7,16.68,16.68,213546.0,16.68,16.7,16.68,16.68,213546.0
2019-09-19 12:50:00,16.68,16.69,16.67,16.69,143026.0,16.68,16.69,16.67,16.69,143026.0
2019-09-19 13:00:00,16.69,16.71,16.68,16.7,203144.0,16.69,16.71,16.68,16.7,203144.0
2019-09-19 13:10:00,16.7,16.71,16.67,16.68,273600.0,16.7,16.71,16.67,16.68,273600.0
2019-09-19 13:20:00,16.68,16.68,16.65,16.65,108529.0,16.68,16.68,16.65,16.65,108529.0
2019-09-19 13:30:00,16.66,16.67,16.65,16.67,90187.0,16.66,16.67,16.65,16.67,90187.0
2019-09-19 13:40:00,16.66,16.69,16.66,16.68,69181.0,16.66,16.69,16.66,16.68,69181.0
2019-09-19 13:50:00,16.68,16.69,16.67,16.69,89157.0,16.68,16.69,16.67,16.69,89157.0
2019-09-19 14:00:00,16.69,16.69,16.66,16.67,86629.0,16.69,16.69,16.66,16.67,86629.0
2019-09-19 14:10:00,16.68,16.68,16.67,16.67,14360.0,16.68,16.68,16.67,16.67,14360.0
2019-09-19 14:20:00,16.67,16.69,16.66,16.68,115244.0,16.67,16.69,16.66,16.68,115244.0
2019-09-19 14:30:00,16.69,16.69,16.66,16.68,54309.0,16.69,16.69,16.66,16.68,54309.0
2019-09-19 14:40:00,16.68,16.68,16.66,16.66,85502.0,16.68,16.68,16.66,16.66,85502.0
2019-09-19 14:50:00,16.66,16.66,16.65,16.66,36998.0,16.66,16.66,16.65,16.66,36998.0
2019-09-19 15:00:00,16.66,16.66,16.64,16.64,160786.0,16.66,16.66,16.64,16.64,160786.0
2019-09-19 15:10:00,16.65,16.65,16.63,16.64,190588.0,16.65,16.65,16.63,16.64,190588.0
2019-09-19 15:20:00,16.64,16.65,16.63,16.63,283273.0,16.64,16.65,16.63,16.63,283273.0
2019-09-19 15:30:00,16.63,16.63,16.61,16.62,626692.0,16.63,16.63,16.61,16.62,626692.0
2019-09-19 15:40:00,16.62,16.63,16.61,16.62,454896.0,16.62,16.63,16.61,16.62,454896.0
2019-09-19 15:50:00,16.62,16.62,16.61,16.61,386567.0,16.62,16.62,16.61,16.61,386567.0
2019-09-20 09:30:00,16.65,16.68,16.64,16.66,1200903.0,16.65,16.68,16.64,16.66,1200903.0
2019-09-20 09:40:00,16.66,16.67,16.64,16.65,398825.0,16.66,16.67,16.64,16.65,398825.0
2019-09-20 09:50:00,16.66,16.66,16.64,16.65,415626.0,16.66,16.66,16.64,16.65,415626.0
2019-09-20 10:00:00,16.65,16.67,16.61,16.64,325912.0,16.65,16.67,16.61,16.64,325912.0
2019-09-20 10:10:00,16.64,16.64,16.62,16.63,221413.0,16.64,16.64,16.62,16.63,221413.0
2019-09-20 10:20:00,16.63,16.65,16.63,16.65,210006.0,16.63,16.65,16.63,16.65,210006.0
2019-09-20 10:30:00,16.64,16.66,16.63,16.66,179110.0,16.64,16.66,16.63,16.66,179110.0
2019-09-20 10:40:00,16.66,16.68,16.65,16.66,195363.0,16.66,16.68,16.65,16.66,195363.0
2019-09-20 10:50:00,16.66,16.7,16.66,16.7,432951.0,16.66,16.7,16.66,16.7,432951.0
2019-09-20 11:00:00,16.69,16.69,16.65,16.66,777643.0,16.69,16.69,16.65,16.66,777643.0
2019-09-20 11:10:00,16.66,16.67,16.65,16.66,162728.0,16.66,16.67,16.65,16.66,162728.0
2019-09-20 11:20:00,16.66,16.67,16.64,16.64,53778.0,16.66,16.67,16.64,16.64,53778.0
2019-09-20 11:30:00,16.64,16.65,16.63,16.65,110823.0,16.64,16.65,16.63,16.65,110823.0
2019-09-20 11:40:00,16.64,16.65,16.63,16.64,55376.0,16.64,16.65,16.63,16.64,55376.0
2019-09-20 11:50:00,16.64,16.65,16.63,16.64,115194.0,16.64,16.65,16.63,16.64,115194.0
2019-09-20 12:00:00,16.64,16.64,16.62,16.63,82260.0,16.64,16.64,16.62,16.63,82260.0
2019-09-20 12:10:00,16.63,16.63,16.61,16.62,114741.0,16.63,16.63,16.61,16.62,114741.0
2019-09-20 12:20:00,16.62,16.65,16.62,16.64,178109.0,16.62,16.65,16.62,16.64,178109.0
2019-09-20 12:30:00,16.64,16.65,16.63,16.64,138604.0,16.64,16.65,16.63,16.64,138604.0
2019-09-20 12:40:00,16.65,16.65,16.63,16.63,97448.0,16.65,16.65,16.63,16.63,97448.0
2019-09-20 12:50:00,16.64,16.65,16.63,16.64,54426.0,16.64,16.65,16.63,16.64,54426.0
2019-09-20 13:00:00,16.63,16.64,16.62,16.63,59427.0,16.63,16.64,16.62,16.63,59427.0
2019-09-20 13:10:00,16.63,16.69,16.62,16.65,1020088.0,16.63,16.69,16.62,16.65,1020088.0
2019-09-20 13:20:00,16.65,16.67,16.63,16.66,454735.0,16.65,16.67,16.63,16.66,454735.0
2019-09-20 13:30:00,16.66,16.69,16.65,16.68,257556.0,16.66,16.69,16.65,16.68,257556.0
2019-09-20 13:40:00,16.68,16.72,16.67,16.72,110044.0,16.68,16.72,16.67,16.72,110044.0
2019-09-20 13:50:00,16.72,16.73,16.68,16.69,301165.0,16.72,16.73,16.68,16.69,301165.0
2019-09-20 14:00:00,16.69,16.71,16.68,16.68,198774.0,16.69,16.71,16.68,16.68,198774.0
2019-09-20 14:10:00,16.68,16.7,16.68,16.7,554324.0,16.68,16.7,16.68,16.7,554324.0
2019-09-20 14:20:00,16.71,16.74,16.7,16.71,978641.0,16.71,16.74,16.7,16.71,978641.0
2019-09-20 14:30:00,16.71,16.71,16.69,16.71,177911.0,16.71,16.71,16.69,16.71,177911.0
2019-09-20 14:40:00,16.7,16.72,16.7,16.71,107863.0,16.7,16.72,16.7,16.71,107863.0
2019-09-20 14:50:00,16.71,16.74,16.71,16.73,231592.0,16.71,16.74,16.71,16.73,231592.0
2019-09-20 15:00:00,16.73,16.76,16.72,16.76,223934.0,16.73,16.76,16.72,16.76,223934.0
2019-09-20 15:10:00,16.76,16.77,16.75,16.77,165581.0,16.76,16.77,16.75,16.77,165581.0
2019-09-20 15:20:00,16.77,16.79,16.76,16.79,526550.0,16.77,16.79,16.76,16.79,526550.0
2019-09-20 15:30:00,16.79,16.79,16.77,16.78,671908.0,16.79,16.79,16.77,16.78,671908.0
2019-09-20 15:40:00,16.78,16.8,16.77,16.79,408921.0,16.78,16.8,16.77,16.79,408921.0
2019-09-20 15:50:00,16.8,16.8,16.78,16.8,1238024.0,16.8,16.8,16.78,16.8,1238024.0
2019-09-23 09:30:00,17.29,17.32,17.27,17.29,1984200.0,17.29,17.32,17.27,17.29,1984200.0
2019-09-23 09:40:00,17.29,17.33,17.26,17.33,1223415.0,17.29,17.33,17.26,17.33,1223415.0
2019-09-23 09:50:00,17.33,17.41,17.31,17.4,1805901.0,17.33,17.41,17.31,17.4,1805901.0
2019-09-23 10:00:00,17.39,17.42,17.38,17.39,1198547.0,17.39,17.42,17.38,17.39,1198547.0
2019-09-23 10:10:00,17.4,17.42,17.35,17.36,965430.0,17.4,17.42,17.35,17.36,965430.0
2019-09-23 10:20:00,17.36,17.39,17.35,17.38,785433.0,17.36,17.39,17.35,17.38,785433.0
2019-09-23 10:30:00,17.38,17.39,17.36,17.38,556156.0,17.38,17.39,17.36,17.38,556156.0
2019-09-23 10:40:00,17.38,17.39,17.36,17.37,434739.0,17.38,17.39,17.36,17.37,434739.0
2019-09-23 10:50:00,17.37,17.44,17.37,17.42,624308.0,17.37,17.44,17.37,17.42,624308.0
2019-09-23 11:00:00,17.43,17.43,17.38,17.41,473379.0,17.43,17.43,17.38,17.41,473379.0
2019-09-23 11:10:00,17.41,17.42,17.38,17.41,280003.0,17.41,17.42,17.38,17.41,280003.0
2019-09-23 11:20:00,17.4,17.41,17.38,17.38,308898.0,17.4,17.41,17.38,17.38,308898.0
2019-09-23 11:30:00,17.38,17.39,17.35,17.36,407919.0,17.38,17.39,17.35,17.36,407919.0
2019-09-23 11:40:00,17.37,17.39,17.36,17.37,320939.0,17.37,17.39,17.36,17.37,320939.0
2019-09-23 11:50:00,17.36,17.39,17.35,17.36,496094.0,17.36,17.39,17.35,17.36,496094.0
2019-09-23 12:00:00,17.35,17.38,17.35,17.36,220553.0,17.35,17.38,17.35,17.36,220553.0
2019-09-23 12:10:00,17.35,17.37,17.31,17.34,262306.0,17.35,17.37,17.31,17.34,262306.0
2019-09-23 12:20:00,17.33,17.35,17.32,17.34,140625.0,17.33,17.35,17.32,17.34,140625.0
2019-09-23 12:30:00,17.34,17.35,17.33,17.35,294911.0,17.34,17.35,17.33,17.35,294911.0
2019-09-23 12:40:00,17.34,17.37,17.34,17.37,430782.0,17.34,17.37,17.34,17.37,430782.0
2019-09-23 12:50:00,17.36,17.4,17.36,17.39,206803.0,17.36,17.4,17.36,17.39,206803.0
2019-09-23 13:00:00,17.39,17.4,17.36,17.4,364933.0,17.39,17.4,17.36,17.4,364933.0
2019-09-23 13:10:00,17.4,17.42,17.39,17.41,530243.0,17.4,17.42,17.39,17.41,530243.0
2019-09-23 13:20:00,17.41,17.45,17.41,17.44,412314.0,17.41,17.45,17.41,17.44,412314.0
2019-09-23 13:30:00,17.43,17.44,17.41,17.41,197492.0,17.43,17.44,17.41,17.41,197492.0
2019-09-23 13:40:00,17.41,17.42,17.4,17.4,198535.0,17.41,17.42,17.4,17.4,198535.0
2019-09-23 13:50:00,17.4,17.41,17.4,17.41,146991.0,17.4,17.41,17.4,17.41,146991.0
2019-09-23 14:00:00,17.4,17.42,17.39,17.39,166544.0,17.4,17.42,17.39,17.39,166544.0
2019-09-23 14:10:00,17.39,17.4,17.39,17.39,94043.0,17.39,17.4,17.39,17.39,94043.0
2019-09-23 14:20:00,17.39,17.45,17.39,17.45,435225.0,17.39,17.45,17.39,17.45,435225.0
2019-09-23 14:30:00,17.45,17.48,17.44,17.45,402541.0,17.45,17.48,17.44,17.45,402541.0
2019-09-23 14:40:00,17.45,17.47,17.44,17.45,515154.0,17.45,17.47,17.44,17.45,515154.0
2019-09-23 14:50:00,17.45,17.45,17.43,17.44,375148.0,17.45,17.45,17.43,17.44,375148.0
2019-09-23 15:00:00,17.44,17.45,17.42,17.45,266066.0,17.44,17.45,17.42,17.45,266066.0
2019-09-23 15:10:00,17.45,17.46,17.44,17.46,274279.0,17.45,17.46,17.44,17.46,274279.0
2019-09-23 15:20:00,17.46,17.46,17.44,17.45,211166.0,17.46,17.46,17.44,17.45,211166.0
2019-09-23 15:30:00,17.45,17.46,17.44,17.46,646656.0,17.45,17.46,17.44,17.46,646656.0
2019-09-23 15:40:00,17.46,17.47,17.45,17.47,510154.0,17.46,17.47,17.45,17.47,510154.0
2019-09-23 15:50:00,17.46,17.5,17.46,17.49,1880319.0,17.46,17.5,17.46,17.49,1880319.0
2019-09-24 09:30:00,17.2,17.21,17.16,17.17,1310843.0,17.2,17.21,17.16,17.17,1310843.0
2019-09-24 09:40:00,17.17,17.18,17.07,17.14,2171897.0,17.17,17.18,17.07,17.14,2171897.0
2019-09-24 09:50:00,17.13,17.17,17.11,17.14,1236596.0,17.13,17.17,17.11,17.14,1236596.0
2019-09-24 10:00:00,17.15,17.22,17.14,17.21,1163715.0,17.15,17.22,17.14,17.21,1163715.0
2019-09-24 10:10:00,17.21,17.24,17.18,17.21,554522.0,17.21,17.24,17.18,17.21,554522.0
2019-09-24 10:20:00,17.22,17.27,17.19,17.27,550485.0,17.22,17.27,17.19,17.27,550485.0
2019-09-24 10:30:00,17.27,17.3,17.25,17.29,1391419.0,17.27,17.3,17.25,17.29,1391419.0
2019-09-24 10:40:00,17.29,17.3,17.23,17.24,363412.0,17.29,17.3,17.23,17.24,363412.0
2019-09-24 10:50:00,17.24,17.27,17.21,17.27,514889.0,17.24,17.27,17.21,17.27,514889.0
2019-09-24 11:00:00,17.27,17.29,17.26,17.28,472429.0,17.27,17.29,17.26,17.28,472429.0
2019-09-24 11:10:00,17.28,17.34,17.27,17.33,559430.0,17.28,17.34,17.27,17.33,559430.0
2019-09-24 11:20:00,17.33,17.37,17.31,17.36,846545.0,17.33,17.37,17.31,17.36,846545.0
2019-09-24 11:30:00,17.36,17.38,17.34,17.37,991765.0,17.36,17.38,17.34,17.37,991765.0
2019-09-24 11:40:00,17.38,17.39,17.34,17.35,395357.0,17.38,17.39,17.34,17.35,395357.0
2019-09-24 11:50:00,17.35,17.37,17.32,17.33,469448.0,17.35,17.37,17.32,17.33,469448.0
2019-09-24 12:00:00,17.33,17.35,17.28,17.3,216507.0,17.33,17.35,17.28,17.3,216507.0
2019-09-24 12:10:00,17.29,17.36,17.29,17.35,437816.0,17.29,17.36,17.29,17.35,437816.0
2019-09-24 12:20:00,17.35,17.38,17.33,17.34,438912.0,17.35,17.38,17.33,17.34,438912.0
2019-09-24 12:30:00,17.34,17.41,17.34,17.39,699625.0,17.34,17.41,17.34,17.39,699625.0
2019-09-24 12:40:00,17.39,17.42,17.37,17.38,670458.0,17.39,17.42,17.37,17.38,670458.0
2019-09-24 12:50:00,17.38,17.42,17.37,17.39,599500.0,17.38,17.42,17.37,17.39,599500.0
2019-09-24 13:00:00,17.4,17.41,17.36,17.37,381760.0,17.4,17.41,17.36,17.37,381760.0
2019-09-24 13:10:00,17.38,17.4,17.36,17.38,445731.0,17.38,17.4,17.36,17.38,445731.0
2019-09-24 13:20:00,17.38,17.41,17.36,17.39,311005.0,17.38,17.41,17.36,17.39,311005.0
2019-09-24 13:30:00,17.38,17.38,17.32,17.32,275072.0,17.38,17.38,17.32,17.32,275072.0
2019-09-24 13:40:00,17.32,17.35,17.3,17.33,390836.0,17.32,17.35,17.3,17.33,390836.0
2019-09-24 13:50:00,17.33,17.34,17.31,17.34,332826.0,17.33,17.34,17.31,17.34,332826.0
2019-09-24 14:00:00,17.34,17.37,17.33,17.36,196015.0,17.34,17.37,17.33,17.36,196015.0
2019-09-24 14:10:00,17.37,17.37,17.25,17.27,1230994.0,17.37,17.37,17.25,17.27,1230994.0
2019-09-24 14:20:00,17.27,17.32,17.26,17.3,891835.0,17.27,17.32,17.26,17.3,891835.0
2019-09-24 14:30:00,17.3,17.4,17.3,17.37,914579.0,17.3,17.4,17.3,17.37,914579.0
2019-09-24 14:40:00,17.37,17.41,17.36,17.37,512094.0,17.37,17.41,17.36,17.37,512094.0
2019-09-24 14:50:00,17.37,17.42,17.36,17.41,401462.0,17.37,17.42,17.36,17.41,401462.0
2019-09-24 15:00:00,17.41,17.43,17.4,17.41,373549.0,17.41,17.43,17.4,17.41,373549.0
2019-09-24 15:10:00,17.41,17.42,17.37,17.38,256723.0,17.41,17.42,17.37,17.38,256723.0
2019-09-24 15:20:00,17.38,17.43,17.37,17.43,444545.0,17.38,17.43,17.37,17.43,444545.0
2019-09-24 15:30:00,17.42,17.46,17.42,17.45,906796.0,17.42,17.46,17.42,17.45,906796.0
2019-09-24 15:40:00,17.44,17.46,17.42,17.42,469882.0,17.44,17.46,17.42,17.42,469882.0
2019-09-24 15:50:00,17.42,17.45,17.42,17.44,851871.0,17.42,17.45,17.42,17.44,851871.0
2019-09-25 09:30:00,17.29,17.3,17.26,17.28,743821.0,17.29,17.3,17.26,17.28,743821.0
2019-09-25 09:40:00,17.28,17.34,17.28,17.32,789100.0,17.28,17.34,17.28,17.32,789100.0
2019-09-25 09:50:00,17.32,17.35,17.3,17.32,627493.0,17.32,17.35,17.3,17.32,627493.0
2019-09-25 10:00:00,17.31,17.35,17.25,17.27,706978.0,17.31,17.35,17.25,17.27,706978.0
2019-09-25 10:10:00,17.27,17.29,17.25,17.27,471325.0,17.27,17.29,17.25,17.27,471325.0
2019-09-25 10:20:00,17.27,17.29,17.25,17.25,504725.0,17.27,17.29,17.25,17.25,504725.0
2019-09-25 10:30:00,17.26,17.26,17.21,17.23,1226389.0,17.26,17.26,17.21,17.23,1226389.0
2019-09-25 10:40:00,17.23,17.25,17.15,17.19,619530.0,17.23,17.25,17.15,17.19,619530.0
2019-09-25 10:50:00,17.19,17.19,17.12,17.15,2465053.0,17.19,17.19,17.12,17.15,2465053.0
2019-09-25 11:00:00,17.15,17.19,17.11,17.12,558688.0,17.15,17.19,17.11,17.12,558688.0
2019-09-25 11:10:00,17.12,17.14,17.08,17.11,408487.0,17.12,17.14,17.08,17.11,408487.0
2019-09-25 11:20:00,17.11,17.11,17.06,17.1,714474.0,17.11,17.11,17.06,17.1,714474.0
2019-09-25 11:30:00,17.1,17.12,17.09,17.1,311562.0,17.1,17.12,17.09,17.1,311562.0
2019-09-25 11:40:00,17.11,17.11,17.03,17.05,848929.0,17.11,17.11,17.03,17.05,848929.0
2019-09-25 11:50:00,17.05,17.08,16.89,16.89,1702625.0,17.05,17.08,16.89,16.89,1702625.0
2019-09-25 12:00:00,16.89,16.96,16.74,16.76,1685277.0,16.89,16.96,16.74,16.76,1685277.0
2019-09-25 12:10:00,16.76,16.85,16.72,16.83,1819334.0,16.76,16.85,16.72,16.83,1819334.0
2019-09-25 12:20:00,16.84,16.85,16.79,16.82,563176.0,16.84,16.85,16.79,16.82,563176.0
2019-09-25 12:30:00,16.82,16.83,16.79,16.83,818499.0,16.82,16.83,16.79,16.83,818499.0
2019-09-25 12:40:00,16.83,16.88,16.82,16.85,645759.0,16.83,16.88,16.82,16.85,645759.0
2019-09-25 12:50:00,16.86,16.87,16.83,16.84,248187.0,16.86,16.87,16.83,16.84,248187.0
2019-09-25 13:00:00,16.84,16.88,16.82,16.87,183393.0,16.84,16.88,16.82,16.87,183393.0
2019-09-25 13:10:00,16.87,16.87,16.84,16.86,394769.0,16.87,16.87,16.84,16.86,394769.0
2019-09-25 13:20:00,16.86,16.88,16.83,16.85,349297.0,16.86,16.88,16.83,16.85,349297.0
2019-09-25 13:30:00,16.84,16.87,16.83,16.84,268333.0,16.84,16.87,16.83,16.84,268333.0
2019-09-25 13:40:00,16.84,16.85,16.83,16.84,158875.0,16.84,16.85,16.83,16.84,158875.0
2019-09-25 13:50:00,16.85,16.86,16.84,16.84,161498.0,16.85,16.86,16.84,16.84,161498.0
2019-09-25 14:00:00,16.84,16.84,16.76,16.79,511644.0,16.84,16.84,16.76,16.79,511644.0
2019-09-25 14:10:00,16.78,16.8,16.76,16.77,214272.0,16.78,16.8,16.76,16.77,214272.0
2019-09-25 14:20:00,16.78,16.79,16.72,16.78,437374.0,16.78,16.79,16.72,16.78,437374.0
2019-09-25 14:30:00,16.79,16.82,16.77,16.78,152300.0,16.79,16.82,16.77,16.78,152300.0
2019-09-25 14:40:00,16.77,16.77,16.67,16.71,1574007.0,16.77,16.77,16.67,16.71,1574007.0
2019-09-25 14:50:00,16.7,16.77,16.7,16.76,217000.0,16.7,16.77,16.7,16.76,217000.0
2019-09-25 15:00:00,16.76,16.81,16.75,16.8,186544.0,16.76,16.81,16.75,16.8,186544.0
2019-09-25 15:10:00,16.8,16.81,16.77,16.77,557679.0,16.8,16.81,16.77,16.77,557679.0
2019-09-25 15:20:00,16.77,16.79,16.76,16.78,530866.0,16.77,16.79,16.76,16.78,530866.0
2019-09-25 15:30:00,16.78,16.8,16.77,16.78,414645.0,16.78,16.8,16.77,16.78,414645.0
2019-09-25 15:40:00,16.79,16.8,16.74,16.74,1841037.0,16.79,16.8,16.74,16.74,1841037.0
2019-09-25 15:50:00,16.74,16.76,16.71,16.71,1144636.0,16.74,16.76,16.71,16.71,1144636.0
2019-09-26 09:30:00,16.76,16.86,16.76,16.86,802144.0,16.76,16.86,16.76,16.86,802144.0
2019-09-26 09:40:00,16.86,16.89,16.8,16.8,692065.0,16.86,16.89,16.8,16.8,692065.0
2019-09-26 09:50:00,16.79,16.83,16.78,16.8,430932.0,16.79,16.83,16.78,16.8,430932.0
2019-09-26 10:00:00,16.79,16.8,16.72,16.79,665629.0,16.79,16.8,16.72,16.79,665629.0
2019-09-26 10:10:00,16.79,16.81,16.76,16.77,446555.0,16.79,16.81,16.76,16.77,446555.0
2019-09-26 10:20:00,16.77,16.8,16.75,16.77,605482.0,16.77,16.8,16.75,16.77,605482.0
2019-09-26 10:30:00,16.77,16.81,16.77,16.78,769090.0,16.77,16.81,16.77,16.78,769090.0
2019-09-26 10:40:00,16.77,16.78,16.71,16.73,460487.0,16.77,16.78,16.71,16.73,460487.0
2019-09-26 10:50:00,16.73,16.8,16.73,16.78,1810245.0,16.73,16.8,16.73,16.78,1810245.0
2019-09-26 11:00:00,16.78,16.81,16.75,16.76,547778.0,16.78,16.81,16.75,16.76,547778.0
2019-09-26 11:10:00,16.77,16.79,16.75,16.79,1239917.0,16.77,16.79,16.75,16.79,1239917.0
2019-09-26 11:20:00,16.79,16.8,16.75,16.76,632160.0,16.79,16.8,16.75,16.76,632160.0
2019-09-26 11:30:00,16.75,16.78,16.74,16.76,318223.0,16.75,16.78,16.74,16.76,318223.0
2019-09-26 11:40:00,16.77,16.78,16.73,16.78,184292.0,16.77,16.78,16.73,16.78,184292.0
2019-09-26 11:50:00,16.77,16.78,16.72,16.74,407280.0,16.77,16.78,16.72,16.74,407280.0
2019-09-26 12:00:00,16.73,16.75,16.71,16.73,878347.0,16.73,16.75,16.71,16.73,878347.0
2019-09-26 12:10:00,16.74,16.75,16.73,16.74,221081.0,16.74,16.75,16.73,16.74,221081.0
2019-09-26 12:20:00,16.75,16.76,16.72,16.74,199010.0,16.75,16.76,16.72,16.74,199010.0
2019-09-26 12:30:00,16.73,16.75,16.71,16.72,403008.0,16.73,16.75,16.71,16.72,403008.0
2019-09-26 12:40:00,16.73,16.74,16.71,16.71,78546.0,16.73,16.74,16.71,16.71,78546.0
2019-09-26 12:50:00,16.71,16.74,16.7,16.72,155288.0,16.71,16.74,16.7,16.72,155288.0
2019-09-26 13:00:00,16.72,16.72,16.63,16.67,1393358.0,16.72,16.72,16.63,16.67,1393358.0
2019-09-26 13:10:00,16.68,16.69,16.66,16.69,255858.0,16.68,16.69,16.66,16.69,255858.0
2019-09-26 13:20:00,16.69,16.75,16.68,16.74,470127.0,16.69,16.75,16.68,16.74,470127.0
2019-09-26 13:30:00,16.74,16.75,16.71,16.72,350394.0,16.74,16.75,16.71,16.72,350394.0
2019-09-26 13:40:00,16.73,16.73,16.68,16.7,270793.0,16.73,16.73,16.68,16.7,270793.0
2019-09-26 13:50:00,16.69,16.7,16.67,16.67,102528.0,16.69,16.7,16.67,16.67,102528.0
2019-09-26 14:00:00,16.67,16.72,16.67,16.71,354168.0,16.67,16.72,16.67,16.71,354168.0
2019-09-26 14:10:00,16.71,16.74,16.7,16.73,160343.0,16.71,16.74,16.7,16.73,160343.0
2019-09-26 14:20:00,16.73,16.75,16.72,16.75,134975.0,16.73,16.75,16.72,16.75,134975.0
2019-09-26 14:30:00,16.74,16.75,16.72,16.73,153033.0,16.74,16.75,16.72,16.73,153033.0
2019-09-26 14:40:00,16.73,16.74,16.7,16.71,314816.0,16.73,16.74,16.7,16.71,314816.0
2019-09-26 14:50:00,16.7,16.72,16.7,16.72,265795.0,16.7,16.72,16.7,16.72,265795.0
2019-09-26 15:00:00,16.72,16.72,16.7,16.71,316123.0,16.72,16.72,16.7,16.71,316123.0
2019-09-26 15:10:00,16.71,16.71,16.69,16.7,295173.0,16.71,16.71,16.69,16.7,295173.0
2019-09-26 15:20:00,16.7,16.71,16.69,16.71,382745.0,16.7,16.71,16.69,16.71,382745.0
2019-09-26 15:30:00,16.7,16.71,16.65,16.66,1097504.0,16.7,16.71,16.65,16.66,1097504.0
2019-09-26 15:40:00,16.66,16.68,16.65,16.66,587167.0,16.66,16.68,16.65,16.66,587167.0
2019-09-26 15:50:00,16.66,16.67,16.65,16.67,820261.0,16.66,16.67,16.65,16.67,820261.0
2019-09-27 09:30:00,16.26,16.27,16.19,16.22,3440476.0,16.26,16.27,16.19,16.22,3440476.0
2019-09-27 09:40:00,16.22,16.27,16.22,16.23,933245.0,16.22,16.27,16.22,16.23,933245.0
2019-09-27 09:50:00,16.23,16.31,16.23,16.29,1417424.0,16.23,16.31,16.23,16.29,1417424.0
2019-09-27 10:00:00,16.29,16.36,16.25,16.33,1317616.0,16.29,16.36,16.25,16.33,1317616.0
2019-09-27 10:10:00,16.34,16.38,16.32,16.35,791708.0,16.34,16.38,16.32,16.35,791708.0
2019-09-27 10:20:00,16.34,16.35,16.3,16.32,504830.0,16.34,16.35,16.3,16.32,504830.0
2019-09-27 10:30:00,16.31,16.35,16.28,16.28,451781.0,16.31,16.35,16.28,16.28,451781.0
2019-09-27 10:40:00,16.29,16.33,16.28,16.32,394132.0,16.29,16.33,16.28,16.32,394132.0
2019-09-27 10:50:00,16.32,16.34,16.31,16.32,255367.0,16.32,16.34,16.31,16.32,255367.0
2019-09-27 11:00:00,16.32,16.33,16.3,16.31,782278.0,16.32,16.33,16.3,16.31,782278.0
2019-09-27 11:10:00,16.3,16.32,16.29,16.3,189377.0,16.3,16.32,16.29,16.3,189377.0
2019-09-27 11:20:00,16.31,16.31,16.26,16.27,1011371.0,16.31,16.31,16.26,16.27,1011371.0
2019-09-27 11:30:00,16.27,16.39,16.25,16.37,1013727.0,16.27,16.39,16.25,16.37,1013727.0
2019-09-27 11:40:00,16.37,16.38,16.32,16.34,861666.0,16.37,16.38,16.32,16.34,861666.0
2019-09-27 11:50:00,16.34,16.37,16.3,16.32,686525.0,16.34,16.37,16.3,16.32,686525.0
2019-09-27 12:00:00,16.32,16.39,16.32,16.38,375411.0,16.32,16.39,16.32,16.38,375411.0
2019-09-27 12:10:00,16.38,16.44,16.36,16.44,312127.0,16.38,16.44,16.36,16.44,312127.0
2019-09-27 12:20:00,16.44,16.44,16.39,16.41,490018.0,16.44,16.44,16.39,16.41,490018.0
2019-09-27 12:30:00,16.41,16.43,16.4,16.4,150597.0,16.41,16.43,16.4,16.4,150597.0
2019-09-27 12:40:00,16.4,16.46,16.39,16.45,355194.0,16.4,16.46,16.39,16.45,355194.0
2019-09-27 12:50:00,16.46,16.48,16.43,16.47,420444.0,16.46,16.48,16.43,16.47,420444.0
2019-09-27 13:00:00,16.47,16.49,16.43,16.44,320460.0,16.47,16.49,16.43,16.44,320460.0
2019-09-27 13:10:00,16.45,16.48,16.44,16.47,87773.0,16.45,16.48,16.44,16.47,87773.0
2019-09-27 13:20:00,16.47,16.48,16.4,16.41,266564.0,16.47,16.48,16.4,16.41,266564.0
2019-09-27 13:30:00,16.41,16.46,16.41,16.44,375757.0,16.41,16.46,16.41,16.44,375757.0
2019-09-27 13:40:00,16.45,16.46,16.43,16.44,442368.0,16.45,16.46,16.43,16.44,442368.0
2019-09-27 13:50:00,16.45,16.46,16.41,16.43,702310.0,16.45,16.46,16.41,16.43,702310.0
2019-09-27 14:00:00,16.43,16.44,16.42,16.44,124840.0,16.43,16.44,16.42,16.44,124840.0
2019-09-27 14:10:00,16.44,16.44,16.4,16.41,131823.0,16.44,16.44,16.4,16.41,131823.0
2019-09-27 14:20:00,16.41,16.42,16.37,16.41,467714.0,16.41,16.42,16.37,16.41,467714.0
2019-09-27 14:30:00,16.41,16.42,16.4,16.41,207950.0,16.41,16.42,16.4,16.41,207950.0
2019-09-27 14:40:00,16.41,16.42,16.4,16.42,200274.0,16.41,16.42,16.4,16.42,200274.0
2019-09-27 14:50:00,16.43,16.44,16.4,16.43,1120377.0,16.43,16.44,16.4,16.43,1120377.0
2019-09-27 15:00:00,16.43,16.43,16.41,16.42,121088.0,16.43,16.43,16.41,16.42,121088.0
2019-09-27 15:10:00,16.42,16.42,16.38,16.39,366363.0,16.42,16.42,16.38,16.39,366363.0
2019-09-27 15:20:00,16.38,16.39,16.38,16.39,317093.0,16.38,16.39,16.38,16.39,317093.0
2019-09-27 15:30:00,16.39,16.39,16.35,16.36,730906.0,16.39,16.39,16.35,16.36,730906.0
2019-09-27 15:40:00,16.35,16.37,16.35,16.35,361290.0,16.35,16.37,16.35,16.35,361290.0
2019-09-27 15:50:00,16.35,16.36,16.34,16.35,1235769.0,16.35,16.36,16.34,16.35,1235769.0
2019-09-30 09:30:00,16.03,16.05,16.0,16.04,2126589.0,16.03,16.05,16.0,16.04,2126589.0
2019-09-30 09:40:00,16.04,16.07,16.02,16.04,681817.0,16.04,16.07,16.02,16.04,681817.0
2019-09-30 09:50:00,16.04,16.08,16.04,16.05,419186.0,16.04,16.08,16.04,16.05,419186.0
2019-09-30 10:00:00,16.06,16.06,16.02,16.05,606391.0,16.06,16.06,16.02,16.05,606391.0
2019-09-30 10:10:00,16.05,16.07,16.03,16.05,682704.0,16.05,16.07,16.03,16.05,682704.0
2019-09-30 10:20:00,16.05,16.1,16.05,16.1,694756.0,16.05,16.1,16.05,16.1,694756.0
2019-09-30 10:30:00,16.1,16.1,16.03,16.04,726437.0,16.1,16.1,16.03,16.04,726437.0
2019-09-30 10:40:00,16.04,16.08,16.02,16.06,404465.0,16.04,16.08,16.02,16.06,404465.0
2019-09-30 10:50:00,16.06,16.08,16.0,16.01,627533.0,16.06,16.08,16.0,16.01,627533.0
2019-09-30 11:00:00,16.0,16.04,16.0,16.0,791490.0,16.0,16.04,16.0,16.0,791490.0
2019-09-30 11:10:00,16.0,16.01,15.94,15.95,1568017.0,16.0,16.01,15.94,15.95,1568017.0
2019-09-30 11:20:00,15.95,15.96,15.91,15.92,1049233.0,15.95,15.96,15.91,15.92,1049233.0
2019-09-30 11:30:00,15.91,15.96,15.89,15.96,1229751.0,15.91,15.96,15.89,15.96,1229751.0
2019-09-30 11:40:00,15.96,15.99,15.94,15.99,502352.0,15.96,15.99,15.94,15.99,502352.0
2019-09-30 11:50:00,15.99,16.0,15.94,15.95,372885.0,15.99,16.0,15.94,15.95,372885.0
2019-09-30 12:00:00,15.95,15.95,15.89,15.9,484129.0,15.95,15.95,15.89,15.9,484129.0
2019-09-30 12:10:00,15.89,15.94,15.87,15.94,1017877.0,15.89,15.94,15.87,15.94,1017877.0
2019-09-30 12:20:00,15.94,15.99,15.92,15.96,560293.0,15.94,15.99,15.92,15.96,560293.0
2019-09-30 12:30:00,15.96,15.99,15.94,15.94,944995.0,15.96,15.99,15.94,15.94,944995.0
2019-09-30 12:40:00,15.94,15.96,15.92,15.94,588553.0,15.94,15.96,15.92,15.94,588553.0
2019-09-30 12:50:00,15.94,15.96,15.92,15.93,690832.0,15.94,15.96,15.92,15.93,690832.0
2019-09-30 13:00:00,15.93,15.93,15.89,15.89,291641.0,15.93,15.93,15.89,15.89,291641.0
2019-09-30 13:10:00,15.89,15.9,15.86,15.88,759591.0,15.89,15.9,15.86,15.88,759591.0
2019-09-30 13:20:00,15.88,15.88,15.83,15.88,862843.0,15.88,15.88,15.83,15.88,862843.0
2019-09-30 13:30:00,15.88,15.89,15.85,15.88,472174.0,15.88,15.89,15.85,15.88,472174.0
2019-09-30 13:40:00,15.87,15.93,15.86,15.91,973041.0,15.87,15.93,15.86,15.91,973041.0
2019-09-30 13:50:00,15.91,15.91,15.87,15.89,258039.0,15.91,15.91,15.87,15.89,258039.0
2019-09-30 14:00:00,15.89,15.94,15.89,15.92,315471.0,15.89,15.94,15.89,15.92,315471.0
2019-09-30 14:10:00,15.93,15.95,15.92,15.95,337960.0,15.93,15.95,15.92,15.95,337960.0
2019-09-30 14:20:00,15.94,15.96,15.94,15.96,296216.0,15.94,15.96,15.94,15.96,296216.0
2019-09-30 14:30:00,15.96,15.97,15.92,15.95,430183.0,15.96,15.97,15.92,15.95,430183.0
2019-09-30 14:40:00,15.95,15.99,15.95,15.99,296319.0,15.95,15.99,15.95,15.99,296319.0
2019-09-30 14:50:00,15.98,15.99,15.95,15.97,730490.0,15.98,15.99,15.95,15.97,730490.0
2019-09-30 15:00:00,15.98,15.98,15.96,15.96,262974.0,15.98,15.98,15.96,15.96,262974.0
2019-09-30 15:10:00,15.96,15.97,15.92,15.95,587658.0,15.96,15.97,15.92,15.95,587658.0
2019-09-30 15:20:00,15.94,15.97,15.94,15.97,526020.0,15.94,15.97,15.94,15.97,526020.0
2019-09-30 15:30:00,15.97,15.98,15.94,15.96,758132.0,15.97,15.98,15.94,15.96,758132.0
2019-09-30 15:40:00,15.96,15.97,15.91,15.94,1173400.0,15.96,15.97,15.91,15.94,1173400.0
2019-09-30 15:50:00,15.93,15.95,15.91,15.92,2019394.0,15.93,15.95,15.91,15.92,2019394.0
2019-10-01 09:30:00,15.96,15.99,15.92,15.94,1008473.0,15.96,15.99,15.92,15.94,1008473.0
2019-10-01 09:40:00,15.94,15.97,15.91,15.95,664378.0,15.94,15.97,15.91,15.95,664378.0
2019-10-01 09:50:00,15.94,15.98,15.93,15.96,470758.0,15.94,15.98,15.93,15.96,470758.0
2019-10-01 10:00:00,15.97,16.1,15.96,16.07,3817082.0,15.97,16.1,15.96,16.07,3817082.0
2019-10-01 10:10:00,16.07,16.12,16.07,16.11,1260567.0,16.07,16.12,16.07,16.11,1260567.0
2019-10-01 10:20:00,16.11,16.13,16.06,16.08,1288564.0,16.11,16.13,16.06,16.08,1288564.0
2019-10-01 10:30:00,16.08,16.17,16.08,16.16,1055522.0,16.08,16.17,16.08,16.16,1055522.0
2019-10-01 10:40:00,16.16,16.17,16.14,16.16,690968.0,16.16,16.17,16.14,16.16,690968.0
2019-10-01 10:50:00,16.16,16.19,16.12,16.18,452857.0,16.16,16.19,16.12,16.18,452857.0
2019-10-01 11:00:00,16.18,16.19,16.15,16.16,479392.0,16.18,16.19,16.15,16.16,479392.0
2019-10-01 11:10:00,16.16,16.17,16.13,16.17,745497.0,16.16,16.17,16.13,16.17,745497.0
2019-10-01 11:20:00,16.17,16.19,16.13,16.14,1028282.0,16.17,16.19,16.13,16.14,1028282.0
2019-10-01 11:30:00,16.14,16.19,16.14,16.15,766653.0,16.14,16.19,16.14,16.15,766653.0
2019-10-01 11:40:00,16.15,16.19,16.15,16.18,576241.0,16.15,16.19,16.15,16.18,576241.0
2019-10-01 11:50:00,16.18,16.19,16.16,16.18,341502.0,16.18,16.19,16.16,16.18,341502.0
2019-10-01 12:00:00,16.18,16.19,16.13,16.14,565313.0,16.18,16.19,16.13,16.14,565313.0
2019-10-01 12:10:00,16.14,16.21,16.14,16.17,582269.0,16.14,16.21,16.14,16.17,582269.0
2019-10-01 12:20:00,16.17,16.18,16.15,16.16,297299.0,16.17,16.18,16.15,16.16,297299.0
2019-10-01 12:30:00,16.16,16.17,16.09,16.1,488178.0,16.16,16.17,16.09,16.1,488178.0
2019-10-01 12:40:00,16.1,16.11,16.08,16.09,604448.0,16.1,16.11,16.08,16.09,604448.0
2019-10-01 12:50:00,16.09,16.11,16.08,16.1,245685.0,16.09,16.11,16.08,16.1,245685.0
2019-10-01 13:00:00,16.1,16.13,16.09,16.11,307125.0,16.1,16.13,16.09,16.11,307125.0
2019-10-01 13:10:00,16.11,16.13,16.1,16.12,177911.0,16.11,16.13,16.1,16.12,177911.0
2019-10-01 13:20:00,16.12,16.15,16.1,16.14,198112.0,16.12,16.15,16.1,16.14,198112.0
2019-10-01 13:30:00,16.14,16.17,16.14,16.15,189727.0,16.14,16.17,16.14,16.15,189727.0
2019-10-01 13:40:00,16.16,16.16,16.13,16.15,225258.0,16.16,16.16,16.13,16.15,225258.0
2019-10-01 13:50:00,16.15,16.17,16.14,16.16,252959.0,16.15,16.17,16.14,16.16,252959.0
2019-10-01 14:00:00,16.17,16.17,16.12,16.14,132851.0,16.17,16.17,16.12,16.14,132851.0
2019-10-01 14:10:00,16.14,16.14,16.11,16.13,160929.0,16.14,16.14,16.11,16.13,160929.0
2019-10-01 14:20:00,16.13,16.14,16.11,16.13,213172.0,16.13,16.14,16.11,16.13,213172.0
2019-10-01 14:30:00,16.13,16.13,16.1,16.12,125654.0,16.13,16.13,16.1,16.12,125654.0
2019-10-01 14:40:00,16.11,16.12,16.08,16.1,245307.0,16.11,16.12,16.08,16.1,245307.0
2019-10-01 14:50:00,16.11,16.12,16.09,16.11,126603.0,16.11,16.12,16.09,16.11,126603.0
2019-10-01 15:00:00,16.11,16.12,16.1,16.1,188239.0,16.11,16.12,16.1,16.1,188239.0
2019-10-01 15:10:00,16.11,16.14,16.1,16.13,323822.0,16.11,16.14,16.1,16.13,323822.0
2019-10-01 15:20:00,16.13,16.14,16.12,16.13,372889.0,16.13,16.14,16.12,16.13,372889.0
2019-10-01 15:30:00,16.13,16.14,16.13,16.14,290315.0,16.13,16.14,16.13,16.14,290315.0
2019-10-01 15:40:00,16.14,16.17,16.13,16.16,516445.0,16.14,16.17,16.13,16.16,516445.0
2019-10-01 15:50:00,16.16,16.17,16.15,16.15,664934.0,16.16,16.17,16.15,16.15,664934.0
2019-10-02 09:30:00,16.33,16.41,16.31,16.38,1735761.0,16.33,16.41,16.31,16.38,1735761.0
2019-10-02 09:40:00,16.39,16.42,16.35,16.37,965692.0,16.39,16.42,16.35,16.37,965692.0
2019-10-02 09:50:00,16.37,16.38,16.33,16.34,821324.0,16.37,16.38,16.33,16.34,821324.0
2019-10-02 10:00:00,16.34,16.37,16.27,16.29,1761450.0,16.34,16.37,16.27,16.29,1761450.0
2019-10-02 10:10:00,16.28,16.31,16.27,16.3,843644.0,16.28,16.31,16.27,16.3,843644.0
2019-10-02 10:20:00,16.29,16.33,16.28,16.33,1126872.0,16.29,16.33,16.28,16.33,1126872.0
2019-10-02 10:30:00,16.32,16.4,16.32,16.39,960291.0,16.32,16.4,16.32,16.39,960291.0
2019-10-02 10:40:00,16.4,16.43,16.38,16.41,863764.0,16.4,16.43,16.38,16.41,863764.0
2019-10-02 10:50:00,16.41,16.43,16.38,16.39,706700.0,16.41,16.43,16.38,16.39,706700.0
2019-10-02 11:00:00,16.39,16.46,16.38,16.45,885087.0,16.39,16.46,16.38,16.45,885087.0
2019-10-02 11:10:00,16.46,16.47,16.4,16.41,528796.0,16.46,16.47,16.4,16.41,528796.0
2019-10-02 11:20:00,16.41,16.44,16.4,16.44,286526.0,16.41,16.44,16.4,16.44,286526.0
2019-10-02 11:30:00,16.44,16.51,16.43,16.47,608833.0,16.44,16.51,16.43,16.47,608833.0
2019-10-02 11:40:00,16.47,16.5,16.44,16.44,650246.0,16.47,16.5,16.44,16.44,650246.0
2019-10-02 11:50:00,16.44,16.45,16.41,16.44,197319.0,16.44,16.45,16.41,16.44,197319.0
2019-10-02 12:00:00,16.44,16.45,16.42,16.43,315071.0,16.44,16.45,16.42,16.43,315071.0
2019-10-02 12:10:00,16.43,16.47,16.43,16.46,173249.0,16.43,16.47,16.43,16.46,173249.0
2019-10-02 12:20:00,16.46,16.49,16.46,16.47,307961.0,16.46,16.49,16.46,16.47,307961.0
2019-10-02 12:30:00,16.46,16.51,16.46,16.49,316979.0,16.46,16.51,16.46,16.49,316979.0
2019-10-02 12:40:00,16.49,16.49,16.44,16.47,212771.0,16.49,16.49,16.44,16.47,212771.0
2019-10-02 12:50:00,16.47,16.49,16.46,16.49,114989.0,16.47,16.49,16.46,16.49,114989.0
2019-10-02 13:00:00,16.49,16.49,16.46,16.48,316492.0,16.49,16.49,16.46,16.48,316492.0
2019-10-02 13:10:00,16.48,16.48,16.44,16.45,285482.0,16.48,16.48,16.44,16.45,285482.0
2019-10-02 13:20:00,16.46,16.51,16.45,16.47,299607.0,16.46,16.51,16.45,16.47,299607.0
2019-10-02 13:30:00,16.48,16.53,16.47,16.52,497314.0,16.48,16.53,16.47,16.52,497314.0
2019-10-02 13:40:00,16.53,16.54,16.49,16.52,414176.0,16.53,16.54,16.49,16.52,414176.0
2019-10-02 13:50:00,16.52,16.53,16.48,16.5,425952.0,16.52,16.53,16.48,16.5,425952.0
2019-10-02 14:00:00,16.5,16.51,16.47,16.48,530382.0,16.5,16.51,16.47,16.48,530382.0
2019-10-02 14:10:00,16.48,16.48,16.43,16.44,177554.0,16.48,16.48,16.43,16.44,177554.0
2019-10-02 14:20:00,16.44,16.47,16.43,16.47,244761.0,16.44,16.47,16.43,16.47,244761.0
2019-10-02 14:30:00,16.46,16.47,16.44,16.44,352627.0,16.46,16.47,16.44,16.44,352627.0
2019-10-02 14:40:00,16.44,16.46,16.4,16.43,246313.0,16.44,16.46,16.4,16.43,246313.0
2019-10-02 14:50:00,16.44,16.45,16.42,16.42,205735.0,16.44,16.45,16.42,16.42,205735.0
2019-10-02 15:00:00,16.42,16.44,16.41,16.43,183218.0,16.42,16.44,16.41,16.43,183218.0
2019-10-02 15:10:00,16.44,16.44,16.42,16.43,204619.0,16.44,16.44,16.42,16.43,204619.0
2019-10-02 15:20:00,16.43,16.44,16.42,16.44,136321.0,16.43,16.44,16.42,16.44,136321.0
2019-10-02 15:30:00,16.44,16.44,16.41,16.41,218532.0,16.44,16.44,16.41,16.41,218532.0
2019-10-02 15:40:00,16.41,16.44,16.41,16.44,482362.0,16.41,16.44,16.41,16.44,482362.0
2019-10-02 15:50:00,16.44,16.45,16.43,16.43,1010679.0,16.44,16.45,16.43,16.43,1010679.0
2019-10-03 09:30:00,16.38,16.43,16.37,16.41,1334008.0,16.38,16.43,16.37,16.41,1334008.0
2019-10-03 09:40:00,16.41,16.44,16.38,16.39,371511.0,16.41,16.44,16.38,16.39,371511.0
2019-10-03 09:50:00,16.39,16.43,16.38,16.41,231208.0,16.39,16.43,16.38,16.41,231208.0
2019-10-03 10:00:00,16.42,16.65,16.41,16.61,4003272.0,16.42,16.65,16.41,16.61,4003272.0
2019-10-03 10:10:00,16.61,16.65,16.54,16.56,1564772.0,16.61,16.65,16.54,16.56,1564772.0
2019-10-03 10:20:00,16.56,16.58,16.47,16.48,1619095.0,16.56,16.58,16.47,16.48,1619095.0
2019-10-03 10:30:00,16.49,16.49,16.42,16.44,1098009.0,16.49,16.49,16.42,16.44,1098009.0
2019-10-03 10:40:00,16.44,16.55,16.43,16.55,1008374.0,16.44,16.55,16.43,16.55,1008374.0
2019-10-03 10:50:00,16.55,16.57,16.51,16.54,1621652.0,16.55,16.57,16.51,16.54,1621652.0
2019-10-03 11:00:00,16.54,16.56,16.49,16.51,1552888.0,16.54,16.56,16.49,16.51,1552888.0
2019-10-03 11:10:00,16.51,16.53,16.43,16.45,695883.0,16.51,16.53,16.43,16.45,695883.0
2019-10-03 11:20:00,16.45,16.5,16.44,16.49,546256.0,16.45,16.5,16.44,16.49,546256.0
2019-10-03 11:30:00,16.48,16.53,16.46,16.53,493257.0,16.48,16.53,16.46,16.53,493257.0
2019-10-03 11:40:00,16.52,16.54,16.5,16.52,289046.0,16.52,16.54,16.5,16.52,289046.0
2019-10-03 11:50:00,16.52,16.54,16.5,16.51,113971.0,16.52,16.54,16.5,16.51,113971.0
2019-10-03 12:00:00,16.51,16.51,16.45,16.48,556991.0,16.51,16.51,16.45,16.48,556991.0
2019-10-03 12:10:00,16.48,16.51,16.46,16.51,359577.0,16.48,16.51,16.46,16.51,359577.0
2019-10-03 12:20:00,16.51,16.52,16.47,16.48,750434.0,16.51,16.52,16.47,16.48,750434.0
2019-10-03 12:30:00,16.49,16.5,16.47,16.47,139146.0,16.49,16.5,16.47,16.47,139146.0
2019-10-03 12:40:00,16.47,16.5,16.46,16.48,290423.0,16.47,16.5,16.46,16.48,290423.0
2019-10-03 12:50:00,16.49,16.51,16.48,16.49,136930.0,16.49,16.51,16.48,16.49,136930.0
2019-10-03 13:00:00,16.48,16.53,16.48,16.52,242313.0,16.48,16.53,16.48,16.52,242313.0
2019-10-03 13:10:00,16.52,16.53,16.49,16.5,104051.0,16.52,16.53,16.49,16.5,104051.0
2019-10-03 13:20:00,16.5,16.51,16.46,16.49,287941.0,16.5,16.51,16.46,16.49,287941.0
2019-10-03 13:30:00,16.5,16.5,16.47,16.48,827181.0,16.5,16.5,16.47,16.48,827181.0
2019-10-03 13:40:00,16.47,16.48,16.45,16.47,195730.0,16.47,16.48,16.45,16.47,195730.0
2019-10-03 13:50:00,16.46,16.48,16.45,16.47,89794.0,16.46,16.48,16.45,16.47,89794.0
2019-10-03 14:00:00,16.48,16.5,16.47,16.5,97797.0,16.48,16.5,16.47,16.5,97797.0
2019-10-03 14:10:00,16.5,16.5,16.48,16.5,238912.0,16.5,16.5,16.48,16.5,238912.0
2019-10-03 14:20:00,16.49,16.5,16.45,16.45,189827.0,16.49,16.5,16.45,16.45,189827.0
2019-10-03 14:30:00,16.46,16.48,16.45,16.48,133517.0,16.46,16.48,16.45,16.48,133517.0
2019-10-03 14:40:00,16.47,16.48,16.45,16.46,109127.0,16.47,16.48,16.45,16.46,109127.0
2019-10-03 14:50:00,16.46,16.48,16.45,16.46,320322.0,16.46,16.48,16.45,16.46,320322.0
2019-10-03 15:00:00,16.46,16.48,16.46,16.48,410666.0,16.46,16.48,16.46,16.48,410666.0
2019-10-03 15:10:00,16.47,16.48,16.45,16.47,192875.0,16.47,16.48,16.45,16.47,192875.0
2019-10-03 15:20:00,16.47,16.48,16.45,16.45,129598.0,16.47,16.48,16.45,16.45,129598.0
2019-10-03 15:30:00,16.45,16.47,16.45,16.45,304889.0,16.45,16.47,16.45,16.45,304889.0
2019-10-03 15:40:00,16.46,16.46,16.45,16.45,234743.0,16.46,16.46,16.45,16.45,234743.0
2019-10-03 15:50:00,16.46,16.46,16.43,16.44,488668.0,16.46,16.46,16.43,16.44,488668.0
2019-10-04 09:30:00,16.3,16.32,16.25,16.32,1432187.0,16.3,16.32,16.25,16.32,1432187.0
2019-10-04 09:40:00,16.33,16.36,16.29,16.34,549148.0,16.33,16.36,16.29,16.34,549148.0
2019-10-04 09:50:00,16.34,16.35,16.26,16.27,641258.0,16.34,16.35,16.26,16.27,641258.0
2019-10-04 10:00:00,16.27,16.38,16.25,16.36,888761.0,16.27,16.38,16.25,16.36,888761.0
2019-10-04 10:10:00,16.37,16.39,16.33,16.34,368997.0,16.37,16.39,16.33,16.34,368997.0
2019-10-04 10:20:00,16.35,16.4,16.32,16.38,454917.0,16.35,16.4,16.32,16.38,454917.0
2019-10-04 10:30:00,16.38,16.38,16.35,16.37,621704.0,16.38,16.38,16.35,16.37,621704.0
2019-10-04 10:40:00,16.37,16.4,16.34,16.39,712578.0,16.37,16.4,16.34,16.39,712578.0
2019-10-04 10:50:00,16.39,16.4,16.34,16.39,1002480.0,16.39,16.4,16.34,16.39,1002480.0
2019-10-04 11:00:00,16.39,16.42,16.36,16.41,1432479.0,16.39,16.42,16.36,16.41,1432479.0
2019-10-04 11:10:00,16.4,16.43,16.4,16.41,498902.0,16.4,16.43,16.4,16.41,498902.0
2019-10-04 11:20:00,16.41,16.42,16.37,16.38,370244.0,16.41,16.42,16.37,16.38,370244.0
2019-10-04 11:30:00,16.38,16.39,16.35,16.38,659905.0,16.38,16.39,16.35,16.38,659905.0
2019-10-04 11:40:00,16.38,16.38,16.33,16.34,250770.0,16.38,16.38,16.33,16.34,250770.0
2019-10-04 11:50:00,16.34,16.36,16.33,16.35,237734.0,16.34,16.36,16.33,16.35,237734.0
2019-10-04 12:00:00,16.36,16.39,16.34,16.38,88047.0,16.36,16.39,16.34,16.38,88047.0
2019-10-04 12:10:00,16.37,16.41,16.37,16.39,159605.0,16.37,16.41,16.37,16.39,159605.0
2019-10-04 12:20:00,16.39,16.4,16.37,16.38,209644.0,16.39,16.4,16.37,16.38,209644.0
2019-10-04 12:30:00,16.39,16.4,16.38,16.39,125378.0,16.39,16.4,16.38,16.39,125378.0
2019-10-04 12:40:00,16.4,16.41,16.39,16.4,76556.0,16.4,16.41,16.39,16.4,76556.0
2019-10-04 12:50:00,16.4,16.45,16.4,16.43,181526.0,16.4,16.45,16.4,16.43,181526.0
2019-10-04 13:00:00,16.42,16.46,16.41,16.45,209608.0,16.42,16.46,16.41,16.45,209608.0
2019-10-04 13:10:00,16.45,16.46,16.43,16.46,267781.0,16.45,16.46,16.43,16.46,267781.0
2019-10-04 13:20:00,16.46,16.46,16.4,16.41,715222.0,16.46,16.46,16.4,16.41,715222.0
2019-10-04 13:30:00,16.41,16.43,16.4,16.43,356160.0,16.41,16.43,16.4,16.43,356160.0
2019-10-04 13:40:00,16.43,16.44,16.42,16.44,123289.0,16.43,16.44,16.42,16.44,123289.0
2019-10-04 13:50:00,16.43,16.44,16.39,16.39,325670.0,16.43,16.44,16.39,16.39,325670.0
2019-10-04 14:00:00,16.39,16.41,16.37,16.38,476029.0,16.39,16.41,16.37,16.38,476029.0
2019-10-04 14:10:00,16.38,16.4,16.37,16.39,164561.0,16.38,16.4,16.37,16.39,164561.0
2019-10-04 14:20:00,16.39,16.4,16.38,16.39,214345.0,16.39,16.4,16.38,16.39,214345.0
2019-10-04 14:30:00,16.4,16.42,16.39,16.41,168861.0,16.4,16.42,16.39,16.41,168861.0
2019-10-04 14:40:00,16.4,16.42,16.4,16.41,207164.0,16.4,16.42,16.4,16.41,207164.0
2019-10-04 14:50:00,16.42,16.43,16.4,16.42,185706.0,16.42,16.43,16.4,16.42,185706.0
2019-10-04 15:00:00,16.42,16.43,16.41,16.42,99399.0,16.42,16.43,16.41,16.42,99399.0
2019-10-04 15:10:00,16.41,16.42,16.39,16.39,106329.0,16.41,16.42,16.39,16.39,106329.0
2019-10-04 15:20:00,16.39,16.4,16.38,16.4,87017.0,16.39,16.4,16.38,16.4,87017.0
2019-10-04 15:30:00,16.39,16.4,16.39,16.4,238952.0,16.39,16.4,16.39,16.4,238952.0
2019-10-04 15:40:00,16.4,16.42,16.39,16.4,934266.0,16.4,16.42,16.39,16.4,934266.0
2019-10-04 15:50:00,16.4,16.42,16.39,16.41,778225.0,16.4,16.42,16.39,16.41,778225.0
2019-10-07 09:30:00,16.38,16.43,16.36,16.42,502278.0,16.38,16.43,16.36,16.42,502278.0
2019-10-07 09:40:00,16.42,16.46,16.42,16.44,334013.0,16.42,16.46,16.42,16.44,334013.0
2019-10-07 09:50:00,16.44,16.45,16.4,16.41,149310.0,16.44,16.45,16.4,16.41,149310.0
2019-10-07 10:00:00,16.41,16.43,16.38,16.41,207738.0,16.41,16.43,16.38,16.41,207738.0
2019-10-07 10:10:00,16.41,16.44,16.4,16.43,293445.0,16.41,16.44,16.4,16.43,293445.0
2019-10-07 10:20:00,16.43,16.44,16.41,16.43,169460.0,16.43,16.44,16.41,16.43,169460.0
2019-10-07 10:30:00,16.43,16.44,16.4,16.44,207082.0,16.43,16.44,16.4,16.44,207082.0
2019-10-07 10:40:00,16.44,16.44,16.41,16.41,134588.0,16.44,16.44,16.41,16.41,134588.0
2019-10-07 10:50:00,16.42,16.43,16.4,16.41,174566.0,16.42,16.43,16.4,16.41,174566.0
2019-10-07 11:00:00,16.41,16.41,16.36,16.39,332288.0,16.41,16.41,16.36,16.39,332288.0
2019-10-07 11:10:00,16.38,16.4,16.37,16.38,188398.0,16.38,16.4,16.37,16.38,188398.0
2019-10-07 11:20:00,16.38,16.4,16.37,16.39,148823.0,16.38,16.4,16.37,16.39,148823.0
2019-10-07 11:30:00,16.39,16.39,16.36,16.36,216488.0,16.39,16.39,16.36,16.36,216488.0
2019-10-07 11:40:00,16.36,16.38,16.35,16.36,206754.0,16.36,16.38,16.35,16.36,206754.0
2019-10-07 11:50:00,16.36,16.37,16.35,16.37,137150.0,16.36,16.37,16.35,16.37,137150.0
2019-10-07 12:00:00,16.37,16.4,16.37,16.39,256089.0,16.37,16.4,16.37,16.39,256089.0
2019-10-07 12:10:00,16.39,16.39,16.37,16.38,95491.0,16.39,16.39,16.37,16.38,95491.0
2019-10-07 12:20:00,16.38,16.38,16.36,16.38,89169.0,16.38,16.38,16.36,16.38,89169.0
2019-10-07 12:30:00,16.37,16.38,16.35,16.36,170082.0,16.37,16.38,16.35,16.36,170082.0
2019-10-07 12:40:00,16.35,16.37,16.35,16.35,118851.0,16.35,16.37,16.35,16.35,118851.0
2019-10-07 12:50:00,16.35,16.38,16.35,16.38,163533.0,16.35,16.38,16.35,16.38,163533.0
2019-10-07 13:00:00,16.38,16.39,16.37,16.37,86393.0,16.38,16.39,16.37,16.37,86393.0
2019-10-07 13:10:00,16.37,16.39,16.36,16.37,101238.0,16.37,16.39,16.36,16.37,101238.0
2019-10-07 13:20:00,16.37,16.38,16.35,16.35,122513.0,16.37,16.38,16.35,16.35,122513.0
2019-10-07 13:30:00,16.36,16.37,16.28,16.3,1020573.0,16.36,16.37,16.28,16.3,1020573.0
2019-10-07 13:40:00,16.31,16.33,16.29,16.31,264674.0,16.31,16.33,16.29,16.31,264674.0
2019-10-07 13:50:00,16.31,16.33,16.3,16.31,141148.0,16.31,16.33,16.3,16.31,141148.0
2019-10-07 14:00:00,16.31,16.34,16.3,16.32,188953.0,16.31,16.34,16.3,16.32,188953.0
2019-10-07 14:10:00,16.32,16.34,16.3,16.31,105049.0,16.32,16.34,16.3,16.31,105049.0
2019-10-07 14:20:00,16.31,16.31,16.28,16.28,36737.0,16.31,16.31,16.28,16.28,36737.0
2019-10-07 14:30:00,16.29,16.3,16.28,16.29,57776.0,16.29,16.3,16.28,16.29,57776.0
2019-10-07 14:40:00,16.29,16.3,16.28,16.29,31163.0,16.29,16.3,16.28,16.29,31163.0
2019-10-07 14:50:00,16.3,16.32,16.29,16.3,158956.0,16.3,16.32,16.29,16.3,158956.0
2019-10-07 15:00:00,16.31,16.31,16.28,16.29,145368.0,16.31,16.31,16.28,16.29,145368.0
2019-10-07 15:10:00,16.29,16.31,16.28,16.3,134013.0,16.29,16.31,16.28,16.3,134013.0
2019-10-07 15:20:00,16.3,16.31,16.29,16.3,149570.0,16.3,16.31,16.29,16.3,149570.0
2019-10-07 15:30:00,16.3,16.31,16.29,16.29,85054.0,16.3,16.31,16.29,16.29,85054.0
2019-10-07 15:40:00,16.29,16.31,16.29,16.3,214475.0,16.29,16.31,16.29,16.3,214475.0
2019-10-07 15:50:00,16.3,16.31,16.29,16.29,690872.0,16.3,16.31,16.29,16.29,690872.0
2019-10-08 09:30:00,16.6,16.65,16.59,16.65,975475.0,16.6,16.65,16.59,16.65,975475.0
2019-10-08 09:40:00,16.64,16.66,16.6,16.6,966673.0,16.64,16.66,16.6,16.6,966673.0
2019-10-08 09:50:00,16.6,16.62,16.58,16.59,397510.0,16.6,16.62,16.58,16.59,397510.0
2019-10-08 10:00:00,16.59,16.62,16.58,16.59,704044.0,16.59,16.62,16.58,16.59,704044.0
2019-10-08 10:10:00,16.59,16.6,16.56,16.58,666329.0,16.59,16.6,16.56,16.58,666329.0
2019-10-08 10:20:00,16.57,16.6,16.56,16.59,334119.0,16.57,16.6,16.56,16.59,334119.0
2019-10-08 10:30:00,16.58,16.59,16.56,16.58,532861.0,16.58,16.59,16.56,16.58,532861.0
2019-10-08 10:40:00,16.58,16.59,16.56,16.59,131265.0,16.58,16.59,16.56,16.59,131265.0
2019-10-08 10:50:00,16.59,16.6,16.52,16.53,677333.0,16.59,16.6,16.52,16.53,677333.0
2019-10-08 11:00:00,16.53,16.56,16.52,16.54,154688.0,16.53,16.56,16.52,16.54,154688.0
2019-10-08 11:10:00,16.53,16.55,16.5,16.52,210293.0,16.53,16.55,16.5,16.52,210293.0
2019-10-08 11:20:00,16.52,16.56,16.51,16.55,401695.0,16.52,16.56,16.51,16.55,401695.0
2019-10-08 11:30:00,16.55,16.57,16.54,16.55,453535.0,16.55,16.57,16.54,16.55,453535.0
2019-10-08 11:40:00,16.55,16.56,16.52,16.53,103138.0,16.55,16.56,16.52,16.53,103138.0
2019-10-08 11:50:00,16.53,16.53,16.5,16.53,405028.0,16.53,16.53,16.5,16.53,405028.0
2019-10-08 12:00:00,16.53,16.53,16.5,16.53,127851.0,16.53,16.53,16.5,16.53,127851.0
2019-10-08 12:10:00,16.53,16.54,16.5,16.54,150765.0,16.53,16.54,16.5,16.54,150765.0
2019-10-08 12:20:00,16.54,16.54,16.51,16.52,98814.0,16.54,16.54,16.51,16.52,98814.0
2019-10-08 12:30:00,16.51,16.54,16.5,16.53,205002.0,16.51,16.54,16.5,16.53,205002.0
2019-10-08 12:40:00,16.53,16.55,16.49,16.52,354559.0,16.53,16.55,16.49,16.52,354559.0
2019-10-08 12:50:00,16.51,16.53,16.5,16.51,159713.0,16.51,16.53,16.5,16.51,159713.0
2019-10-08 13:00:00,16.52,16.53,16.49,16.51,290543.0,16.52,16.53,16.49,16.51,290543.0
2019-10-08 13:10:00,16.51,16.52,16.49,16.51,196057.0,16.51,16.52,16.49,16.51,196057.0
2019-10-08 13:20:00,16.51,16.53,16.5,16.51,312003.0,16.51,16.53,16.5,16.51,312003.0
2019-10-08 13:30:00,16.5,16.51,16.49,16.5,268582.0,16.5,16.51,16.49,16.5,268582.0
2019-10-08 13:40:00,16.5,16.52,16.5,16.51,195148.0,16.5,16.52,16.5,16.51,195148.0
2019-10-08 13:50:00,16.51,16.54,16.51,16.54,243724.0,16.51,16.54,16.51,16.54,243724.0
2019-10-08 14:00:00,16.54,16.55,16.51,16.52,265738.0,16.54,16.55,16.51,16.52,265738.0
2019-10-08 14:10:00,16.52,16.53,16.5,16.53,246773.0,16.52,16.53,16.5,16.53,246773.0
2019-10-08 14:20:00,16.53,16.55,16.52,16.52,447350.0,16.53,16.55,16.52,16.52,447350.0
2019-10-08 14:30:00,16.52,16.59,16.5,16.54,1186702.0,16.52,16.59,16.5,16.54,1186702.0
2019-10-08 14:40:00,16.54,16.56,16.52,16.55,317599.0,16.54,16.56,16.52,16.55,317599.0
2019-10-08 14:50:00,16.54,16.63,16.53,16.57,1114851.0,16.54,16.63,16.53,16.57,1114851.0
2019-10-08 15:00:00,16.57,16.61,16.55,16.57,1028405.0,16.57,16.61,16.55,16.57,1028405.0
2019-10-08 15:10:00,16.57,16.6,16.56,16.58,504588.0,16.57,16.6,16.56,16.58,504588.0
2019-10-08 15:20:00,16.59,16.59,16.56,16.57,412346.0,16.59,16.59,16.56,16.57,412346.0
2019-10-08 15:30:00,16.58,16.61,16.57,16.61,406162.0,16.58,16.61,16.57,16.61,406162.0
2019-10-08 15:40:00,16.61,16.61,16.59,16.61,564589.0,16.61,16.61,16.59,16.61,564589.0
2019-10-08 15:50:00,16.61,16.62,16.6,16.6,871569.0,16.61,16.62,16.6,16.6,871569.0
2019-10-09 09:30:00,16.68,16.68,16.57,16.63,1121615.0,16.68,16.68,16.57,16.63,1121615.0
2019-10-09 09:40:00,16.63,16.64,16.59,16.6,582799.0,16.63,16.64,16.59,16.6,582799.0
2019-10-09 09:50:00,16.6,16.63,16.59,16.62,418897.0,16.6,16.63,16.59,16.62,418897.0
2019-10-09 10:00:00,16.62,16.65,16.6,16.63,385373.0,16.62,16.65,16.6,16.63,385373.0
2019-10-09 10:10:00,16.63,16.66,16.62,16.64,196964.0,16.63,16.66,16.62,16.64,196964.0
2019-10-09 10:20:00,16.64,16.66,16.64,16.64,140709.0,16.64,16.66,16.64,16.64,140709.0
2019-10-09 10:30:00,16.64,16.65,16.61,16.61,232950.0,16.64,16.65,16.61,16.61,232950.0
2019-10-09 10:40:00,16.61,16.64,16.6,16.63,203903.0,16.61,16.64,16.6,16.63,203903.0
2019-10-09 10:50:00,16.63,16.64,16.6,16.62,242976.0,16.63,16.64,16.6,16.62,242976.0
2019-10-09 11:00:00,16.61,16.62,16.55,16.59,1472858.0,16.61,16.62,16.55,16.59,1472858.0
2019-10-09 11:10:00,16.58,16.59,16.56,16.59,481595.0,16.58,16.59,16.56,16.59,481595.0
2019-10-09 11:20:00,16.59,16.62,16.58,16.61,677325.0,16.59,16.62,16.58,16.61,677325.0
2019-10-09 11:30:00,16.61,16.61,16.58,16.59,266017.0,16.61,16.61,16.58,16.59,266017.0
2019-10-09 11:40:00,16.59,16.59,16.57,16.58,402012.0,16.59,16.59,16.57,16.58,402012.0
2019-10-09 11:50:00,16.57,16.61,16.57,16.61,357066.0,16.57,16.61,16.57,16.61,357066.0
2019-10-09 12:00:00,16.6,16.61,16.58,16.59,189488.0,16.6,16.61,16.58,16.59,189488.0
2019-10-09 12:10:00,16.6,16.6,16.57,16.58,185072.0,16.6,16.6,16.57,16.58,185072.0
2019-10-09 12:20:00,16.58,16.58,16.56,16.57,162461.0,16.58,16.58,16.56,16.57,162461.0
2019-10-09 12:30:00,16.57,16.58,16.56,16.58,350786.0,16.57,16.58,16.56,16.58,350786.0
2019-10-09 12:40:00,16.58,16.6,16.55,16.56,333336.0,16.58,16.6,16.55,16.56,333336.0
2019-10-09 12:50:00,16.55,16.58,16.55,16.56,169990.0,16.55,16.58,16.55,16.56,169990.0
2019-10-09 13:00:00,16.57,16.59,16.54,16.59,275348.0,16.57,16.59,16.54,16.59,275348.0
2019-10-09 13:10:00,16.59,16.62,16.58,16.61,244239.0,16.59,16.62,16.58,16.61,244239.0
2019-10-09 13:20:00,16.61,16.63,16.6,16.62,283579.0,16.61,16.63,16.6,16.62,283579.0
2019-10-09 13:30:00,16.62,16.63,16.61,16.62,73104.0,16.62,16.63,16.61,16.62,73104.0
2019-10-09 13:40:00,16.62,16.62,16.61,16.62,134592.0,16.62,16.62,16.61,16.62,134592.0
2019-10-09 13:50:00,16.61,16.63,16.61,16.62,158067.0,16.61,16.63,16.61,16.62,158067.0
2019-10-09 14:00:00,16.62,16.64,16.58,16.63,591188.0,16.62,16.64,16.58,16.63,591188.0
2019-10-09 14:10:00,16.64,16.64,16.61,16.62,49440.0,16.64,16.64,16.61,16.62,49440.0
2019-10-09 14:20:00,16.62,16.63,16.59,16.61,76266.0,16.62,16.63,16.59,16.61,76266.0
2019-10-09 14:30:00,16.61,16.64,16.6,16.64,113066.0,16.61,16.64,16.6,16.64,113066.0
2019-10-09 14:40:00,16.64,16.64,16.62,16.62,52867.0,16.64,16.64,16.62,16.62,52867.0
2019-10-09 14:50:00,16.63,16.63,16.59,16.6,74228.0,16.63,16.63,16.59,16.6,74228.0
2019-10-09 15:00:00,16.6,16.62,16.59,16.6,89862.0,16.6,16.62,16.59,16.6,89862.0
2019-10-09 15:10:00,16.6,16.62,16.6,16.61,197063.0,16.6,16.62,16.6,16.61,197063.0
2019-10-09 15:20:00,16.61,16.61,16.6,16.61,61969.0,16.61,16.61,16.6,16.61,61969.0
2019-10-09 15:30:00,16.61,16.61,16.59,16.6,139812.0,16.61,16.61,16.59,16.6,139812.0
2019-10-09 15:40:00,16.6,16.67,16.58,16.6,1605499.0,16.6,16.67,16.58,16.6,1605499.0
2019-10-09 15:50:00,16.59,16.62,16.57,16.61,997008.0,16.59,16.62,16.57,16.61,997008.0
2019-10-10 09:30:00,16.47,16.49,16.34,16.37,1273927.0,16.47,16.49,16.34,16.37,1273927.0
2019-10-10 09:40:00,16.36,16.38,16.32,16.36,586552.0,16.36,16.38,16.32,16.36,586552.0
2019-10-10 09:50:00,16.37,16.37,16.29,16.35,1362078.0,16.37,16.37,16.29,16.35,1362078.0
2019-10-10 10:00:00,16.34,16.36,16.31,16.35,363197.0,16.34,16.36,16.31,16.35,363197.0
2019-10-10 10:10:00,16.34,16.39,16.32,16.33,562231.0,16.34,16.39,16.32,16.33,562231.0
2019-10-10 10:20:00,16.33,16.4,16.33,16.39,207836.0,16.33,16.4,16.33,16.39,207836.0
2019-10-10 10:30:00,16.39,16.41,16.37,16.4,474201.0,16.39,16.41,16.37,16.4,474201.0
2019-10-10 10:40:00,16.39,16.4,16.36,16.39,520571.0,16.39,16.4,16.36,16.39,520571.0
2019-10-10 10:50:00,16.39,16.4,16.36,16.38,397006.0,16.39,16.4,16.36,16.38,397006.0
2019-10-10 11:00:00,16.38,16.39,16.36,16.38,388442.0,16.38,16.39,16.36,16.38,388442.0
2019-10-10 11:10:00,16.37,16.38,16.35,16.37,251715.0,16.37,16.38,16.35,16.37,251715.0
2019-10-10 11:20:00,16.36,16.44,16.36,16.43,422626.0,16.36,16.44,16.36,16.43,422626.0
2019-10-10 11:30:00,16.43,16.43,16.4,16.41,384315.0,16.43,16.43,16.4,16.41,384315.0
2019-10-10 11:40:00,16.41,16.42,16.4,16.41,227216.0,16.41,16.42,16.4,16.41,227216.0
2019-10-10 11:50:00,16.41,16.42,16.4,16.41,200957.0,16.41,16.42,16.4,16.41,200957.0
2019-10-10 12:00:00,16.42,16.44,16.39,16.44,137008.0,16.42,16.44,16.39,16.44,137008.0
2019-10-10 12:10:00,16.44,16.46,16.43,16.45,163950.0,16.44,16.46,16.43,16.45,163950.0
2019-10-10 12:20:00,16.45,16.45,16.43,16.44,239601.0,16.45,16.45,16.43,16.44,239601.0
2019-10-10 12:30:00,16.44,16.45,16.42,16.43,115624.0,16.44,16.45,16.42,16.43,115624.0
2019-10-10 12:40:00,16.43,16.44,16.41,16.42,140816.0,16.43,16.44,16.41,16.42,140816.0
2019-10-10 12:50:00,16.42,16.43,16.4,16.4,190116.0,16.42,16.43,16.4,16.4,190116.0
2019-10-10 13:00:00,16.41,16.44,16.4,16.43,159809.0,16.41,16.44,16.4,16.43,159809.0
2019-10-10 13:10:00,16.43,16.45,16.43,16.43,71239.0,16.43,16.45,16.43,16.43,71239.0
2019-10-10 13:20:00,16.43,16.44,16.41,16.41,86855.0,16.43,16.44,16.41,16.41,86855.0
2019-10-10 13:30:00,16.42,16.45,16.41,16.45,717279.0,16.42,16.45,16.41,16.45,717279.0
2019-10-10 13:40:00,16.45,16.45,16.44,16.45,62304.0,16.45,16.45,16.44,16.45,62304.0
2019-10-10 13:50:00,16.45,16.45,16.43,16.44,133632.0,16.45,16.45,16.43,16.44,133632.0
2019-10-10 14:00:00,16.44,16.46,16.42,16.45,257768.0,16.44,16.46,16.42,16.45,257768.0
2019-10-10 14:10:00,16.45,16.46,16.41,16.42,331078.0,16.45,16.46,16.41,16.42,331078.0
2019-10-10 14:20:00,16.42,16.43,16.41,16.42,266957.0,16.42,16.43,16.41,16.42,266957.0
2019-10-10 14:30:00,16.42,16.43,16.39,16.41,429441.0,16.42,16.43,16.39,16.41,429441.0
2019-10-10 14:40:00,16.4,16.42,16.39,16.4,276505.0,16.4,16.42,16.39,16.4,276505.0
2019-10-10 14:50:00,16.4,16.41,16.38,16.39,348713.0,16.4,16.41,16.38,16.39,348713.0
2019-10-10 15:00:00,16.39,16.4,16.37,16.39,344727.0,16.39,16.4,16.37,16.39,344727.0
2019-10-10 15:10:00,16.39,16.41,16.38,16.39,310768.0,16.39,16.41,16.38,16.39,310768.0
2019-10-10 15:20:00,16.4,16.4,16.38,16.38,249660.0,16.4,16.4,16.38,16.38,249660.0
2019-10-10 15:30:00,16.38,16.39,16.37,16.38,232019.0,16.38,16.39,16.37,16.38,232019.0
2019-10-10 15:40:00,16.39,16.39,16.36,16.39,548622.0,16.39,16.39,16.36,16.39,548622.0
2019-10-10 15:50:00,16.39,16.39,16.37,16.38,1008895.0,16.39,16.39,16.37,16.38,1008895.0
2019-10-11 09:30:00,16.38,16.42,16.37,16.41,1014091.0,16.38,16.42,16.37,16.41,1014091.0
2019-10-11 09:40:00,16.4,16.42,16.35,16.37,2620337.0,16.4,16.42,16.35,16.37,2620337.0
2019-10-11 09:50:00,16.37,16.38,16.31,16.37,1527584.0,16.37,16.38,16.31,16.37,1527584.0
2019-10-11 10:00:00,16.36,16.36,16.24,16.26,2797733.0,16.36,16.36,16.24,16.26,2797733.0
2019-10-11 10:10:00,16.26,16.27,16.21,16.26,1383086.0,16.26,16.27,16.21,16.26,1383086.0
2019-10-11 10:20:00,16.25,16.31,16.23,16.25,1047902.0,16.25,16.31,16.23,16.25,1047902.0
2019-10-11 10:30:00,16.25,16.29,16.24,16.28,881906.0,16.25,16.29,16.24,16.28,881906.0
2019-10-11 10:40:00,16.28,16.31,16.25,16.29,461688.0,16.28,16.31,16.25,16.29,461688.0
2019-10-11 10:50:00,16.29,16.31,16.27,16.3,269521.0,16.29,16.31,16.27,16.3,269521.0
2019-10-11 11:00:00,16.3,16.36,16.29,16.36,527727.0,16.3,16.36,16.29,16.36,527727.0
2019-10-11 11:10:00,16.36,16.39,16.34,16.36,507399.0,16.36,16.39,16.34,16.36,507399.0
2019-10-11 11:20:00,16.35,16.36,16.33,16.34,479936.0,16.35,16.36,16.33,16.34,479936.0
2019-10-11 11:30:00,16.34,16.35,16.31,16.32,245967.0,16.34,16.35,16.31,16.32,245967.0
2019-10-11 11:40:00,16.32,16.36,16.31,16.36,888423.0,16.32,16.36,16.31,16.36,888423.0
2019-10-11 11:50:00,16.36,16.36,16.33,16.36,260584.0,16.36,16.36,16.33,16.36,260584.0
2019-10-11 12:00:00,16.36,16.38,16.33,16.36,454654.0,16.36,16.38,16.33,16.36,454654.0
2019-10-11 12:10:00,16.36,16.39,16.34,16.36,597865.0,16.36,16.39,16.34,16.36,597865.0
2019-10-11 12:20:00,16.36,16.38,16.34,16.37,763340.0,16.36,16.38,16.34,16.37,763340.0
2019-10-11 12:30:00,16.37,16.42,16.37,16.4,648681.0,16.37,16.42,16.37,16.4,648681.0
2019-10-11 12:40:00,16.4,16.4,16.37,16.39,232046.0,16.4,16.4,16.37,16.39,232046.0
2019-10-11 12:50:00,16.4,16.4,16.36,16.39,469641.0,16.4,16.4,16.36,16.39,469641.0
2019-10-11 13:00:00,16.39,16.4,16.38,16.38,195673.0,16.39,16.4,16.38,16.38,195673.0
2019-10-11 13:10:00,16.38,16.39,16.37,16.38,152440.0,16.38,16.39,16.37,16.38,152440.0
2019-10-11 13:20:00,16.38,16.38,16.31,16.37,902390.0,16.38,16.38,16.31,16.37,902390.0
2019-10-11 13:30:00,16.36,16.37,16.34,16.35,346159.0,16.36,16.37,16.34,16.35,346159.0
2019-10-11 13:40:00,16.35,16.37,16.34,16.35,184124.0,16.35,16.37,16.34,16.35,184124.0
2019-10-11 13:50:00,16.36,16.38,16.35,16.37,269086.0,16.36,16.38,16.35,16.37,269086.0
2019-10-11 14:00:00,16.38,16.38,16.35,16.36,41644.0,16.38,16.38,16.35,16.36,41644.0
2019-10-11 14:10:00,16.37,16.37,16.35,16.35,69772.0,16.37,16.37,16.35,16.35,69772.0
2019-10-11 14:20:00,16.36,16.36,16.34,16.35,303959.0,16.36,16.36,16.34,16.35,303959.0
2019-10-11 14:30:00,16.35,16.36,16.34,16.35,391524.0,16.35,16.36,16.34,16.35,391524.0
2019-10-11 14:40:00,16.35,16.39,16.35,16.38,296210.0,16.35,16.39,16.35,16.38,296210.0
2019-10-11 14:50:00,16.38,16.39,16.38,16.38,179389.0,16.38,16.39,16.38,16.38,179389.0
2019-10-11 15:00:00,16.38,16.39,16.36,16.37,464280.0,16.38,16.39,16.36,16.37,464280.0
2019-10-11 15:10:00,16.38,16.39,16.35,16.37,320613.0,16.38,16.39,16.35,16.37,320613.0
2019-10-11 15:20:00,16.37,16.38,16.35,16.36,287269.0,16.37,16.38,16.35,16.36,287269.0
2019-10-11 15:30:00,16.36,16.37,16.32,16.32,900181.0,16.36,16.37,16.32,16.32,900181.0
2019-10-11 15:40:00,16.32,16.42,16.32,16.4,1344464.0,16.32,16.42,16.32,16.4,1344464.0
2019-10-11 15:50:00,16.39,16.41,16.37,16.38,1179256.0,16.39,16.41,16.37,16.38,1179256.0
2019-10-14 09:30:00,16.43,16.52,16.4,16.51,764604.0,16.43,16.52,16.4,16.51,764604.0
2019-10-14 09:40:00,16.51,16.55,16.49,16.49,1233911.0,16.51,16.55,16.49,16.49,1233911.0
2019-10-14 09:50:00,16.5,16.51,16.47,16.48,430727.0,16.5,16.51,16.47,16.48,430727.0
2019-10-14 10:00:00,16.47,16.48,16.44,16.46,936717.0,16.47,16.48,16.44,16.46,936717.0
2019-10-14 10:10:00,16.46,16.48,16.45,16.48,358759.0,16.46,16.48,16.45,16.48,358759.0
2019-10-14 10:20:00,16.47,16.49,16.47,16.48,358754.0,16.47,16.49,16.47,16.48,358754.0
2019-10-14 10:30:00,16.48,16.49,16.45,16.46,233838.0,16.48,16.49,16.45,16.46,233838.0
2019-10-14 10:40:00,16.46,16.49,16.45,16.49,340553.0,16.46,16.49,16.45,16.49,340553.0
2019-10-14 10:50:00,16.48,16.5,16.46,16.48,653752.0,16.48,16.5,16.46,16.48,653752.0
2019-10-14 11:00:00,16.48,16.51,16.48,16.49,256832.0,16.48,16.51,16.48,16.49,256832.0
2019-10-14 11:10:00,16.49,16.5,16.48,16.48,107018.0,16.49,16.5,16.48,16.48,107018.0
2019-10-14 11:20:00,16.48,16.49,16.47,16.49,196116.0,16.48,16.49,16.47,16.49,196116.0
2019-10-14 11:30:00,16.48,16.5,16.48,16.49,83119.0,16.48,16.5,16.48,16.49,83119.0
2019-10-14 11:40:00,16.5,16.5,16.48,16.48,52041.0,16.5,16.5,16.48,16.48,52041.0
2019-10-14 11:50:00,16.48,16.5,16.48,16.5,70642.0,16.48,16.5,16.48,16.5,70642.0
2019-10-14 12:00:00,16.5,16.5,16.47,16.48,131434.0,16.5,16.5,16.47,16.48,131434.0
2019-10-14 12:10:00,16.48,16.49,16.47,16.48,202003.0,16.48,16.49,16.47,16.48,202003.0
2019-10-14 12:20:00,16.48,16.49,16.47,16.48,188111.0,16.48,16.49,16.47,16.48,188111.0
2019-10-14 12:30:00,16.48,16.5,16.47,16.5,132164.0,16.48,16.5,16.47,16.5,132164.0
2019-10-14 12:40:00,16.5,16.51,16.49,16.51,180572.0,16.5,16.51,16.49,16.51,180572.0
2019-10-14 12:50:00,16.51,16.54,16.5,16.54,409348.0,16.51,16.54,16.5,16.54,409348.0
2019-10-14 13:00:00,16.54,16.54,16.52,16.53,139605.0,16.54,16.54,16.52,16.53,139605.0
2019-10-14 13:10:00,16.52,16.54,16.52,16.53,198135.0,16.52,16.54,16.52,16.53,198135.0
2019-10-14 13:20:00,16.53,16.55,16.52,16.53,225821.0,16.53,16.55,16.52,16.53,225821.0
2019-10-14 13:30:00,16.52,16.54,16.52,16.54,90386.0,16.52,16.54,16.52,16.54,90386.0
2019-10-14 13:40:00,16.54,16.54,16.53,16.53,47452.0,16.54,16.54,16.53,16.53,47452.0
2019-10-14 13:50:00,16.53,16.54,16.52,16.53,110153.0,16.53,16.54,16.52,16.53,110153.0
2019-10-14 14:00:00,16.53,16.54,16.52,16.54,107855.0,16.53,16.54,16.52,16.54,107855.0
2019-10-14 14:10:00,16.54,16.54,16.52,16.53,182847.0,16.54,16.54,16.52,16.53,182847.0
2019-10-14 14:20:00,16.53,16.53,16.51,16.52,136169.0,16.53,16.53,16.51,16.52,136169.0
2019-10-14 14:30:00,16.52,16.53,16.51,16.52,177915.0,16.52,16.53,16.51,16.52,177915.0
2019-10-14 14:40:00,16.51,16.52,16.5,16.51,95645.0,16.51,16.52,16.5,16.51,95645.0
2019-10-14 14:50:00,16.5,16.51,16.49,16.5,90774.0,16.5,16.51,16.49,16.5,90774.0
2019-10-14 15:00:00,16.51,16.51,16.48,16.5,237114.0,16.51,16.51,16.48,16.5,237114.0
2019-10-14 15:10:00,16.5,16.51,16.49,16.5,87056.0,16.5,16.51,16.49,16.5,87056.0
2019-10-14 15:20:00,16.5,16.51,16.49,16.5,134934.0,16.5,16.51,16.49,16.5,134934.0
2019-10-14 15:30:00,16.5,16.51,16.49,16.49,258711.0,16.5,16.51,16.49,16.49,258711.0
2019-10-14 15:40:00,16.5,16.5,16.49,16.5,99851.0,16.5,16.5,16.49,16.5,99851.0
2019-10-14 15:50:00,16.49,16.5,16.49,16.5,288075.0,16.49,16.5,16.49,16.5,288075.0
2019-10-15 09:30:00,16.39,16.4,16.33,16.36,1532187.0,16.39,16.4,16.33,16.36,1532187.0
2019-10-15 09:40:00,16.35,16.38,16.34,16.36,1120369.0,16.35,16.38,16.34,16.36,1120369.0
2019-10-15 09:50:00,16.36,16.38,16.35,16.37,333305.0,16.36,16.38,16.35,16.37,333305.0
2019-10-15 10:00:00,16.37,16.38,16.33,16.34,511201.0,16.37,16.38,16.33,16.34,511201.0
2019-10-15 10:10:00,16.34,16.35,16.31,16.35,637325.0,16.34,16.35,16.31,16.35,637325.0
2019-10-15 10:20:00,16.35,16.36,16.33,16.36,376340.0,16.35,16.36,16.33,16.36,376340.0
2019-10-15 10:30:00,16.35,16.36,16.28,16.29,903632.0,16.35,16.36,16.28,16.29,903632.0
2019-10-15 10:40:00,16.28,16.31,16.26,16.28,1422873.0,16.28,16.31,16.26,16.28,1422873.0
2019-10-15 10:50:00,16.28,16.3,16.27,16.29,725623.0,16.28,16.3,16.27,16.29,725623.0
2019-10-15 11:00:00,16.28,16.29,16.25,16.28,606842.0,16.28,16.29,16.25,16.28,606842.0
2019-10-15 11:10:00,16.28,16.31,16.27,16.31,477230.0,16.28,16.31,16.27,16.31,477230.0
2019-10-15 11:20:00,16.3,16.32,16.29,16.29,371847.0,16.3,16.32,16.29,16.29,371847.0
2019-10-15 11:30:00,16.29,16.3,16.28,16.29,1227382.0,16.29,16.3,16.28,16.29,1227382.0
2019-10-15 11:40:00,16.29,16.29,16.27,16.28,194730.0,16.29,16.29,16.27,16.28,194730.0
2019-10-15 11:50:00,16.28,16.3,16.27,16.27,340725.0,16.28,16.3,16.27,16.27,340725.0
2019-10-15 12:00:00,16.27,16.28,16.26,16.28,291819.0,16.27,16.28,16.26,16.28,291819.0
2019-10-15 12:10:00,16.28,16.28,16.26,16.28,125231.0,16.28,16.28,16.26,16.28,125231.0
2019-10-15 12:20:00,16.27,16.28,16.26,16.27,676722.0,16.27,16.28,16.26,16.27,676722.0
2019-10-15 12:30:00,16.26,16.27,16.25,16.25,584604.0,16.26,16.27,16.25,16.25,584604.0
2019-10-15 12:40:00,16.25,16.27,16.25,16.27,296328.0,16.25,16.27,16.25,16.27,296328.0
2019-10-15 12:50:00,16.26,16.27,16.22,16.24,470584.0,16.26,16.27,16.22,16.24,470584.0
2019-10-15 13:00:00,16.23,16.27,16.21,16.26,437694.0,16.23,16.27,16.21,16.26,437694.0
2019-10-15 13:10:00,16.27,16.27,16.24,16.25,156819.0,16.27,16.27,16.24,16.25,156819.0
2019-10-15 13:20:00,16.25,16.25,16.22,16.25,326107.0,16.25,16.25,16.22,16.25,326107.0
2019-10-15 13:30:00,16.24,16.25,16.24,16.25,111462.0,16.24,16.25,16.24,16.25,111462.0
2019-10-15 13:40:00,16.24,16.26,16.23,16.25,134584.0,16.24,16.26,16.23,16.25,134584.0
2019-10-15 13:50:00,16.25,16.27,16.24,16.26,231272.0,16.25,16.27,16.24,16.26,231272.0
2019-10-15 14:00:00,16.27,16.28,16.26,16.27,217261.0,16.27,16.28,16.26,16.27,217261.0
2019-10-15 14:10:00,16.27,16.28,16.26,16.27,167056.0,16.27,16.28,16.26,16.27,167056.0
2019-10-15 14:20:00,16.27,16.28,16.26,16.27,125852.0,16.27,16.28,16.26,16.27,125852.0
2019-10-15 14:30:00,16.27,16.28,16.27,16.27,38023.0,16.27,16.28,16.27,16.27,38023.0
2019-10-15 14:40:00,16.28,16.28,16.25,16.27,197090.0,16.28,16.28,16.25,16.27,197090.0
2019-10-15 14:50:00,16.27,16.29,16.26,16.29,166115.0,16.27,16.29,16.26,16.29,166115.0
2019-10-15 15:00:00,16.29,16.29,16.27,16.28,282993.0,16.29,16.29,16.27,16.28,282993.0
2019-10-15 15:10:00,16.29,16.29,16.27,16.29,176143.0,16.29,16.29,16.27,16.29,176143.0
2019-10-15 15:20:00,16.29,16.29,16.27,16.28,179628.0,16.29,16.29,16.27,16.28,179628.0
2019-10-15 15:30:00,16.28,16.28,16.26,16.28,265041.0,16.28,16.28,16.26,16.28,265041.0
2019-10-15 15:40:00,16.28,16.28,16.26,16.28,281185.0,16.28,16.28,16.26,16.28,281185.0
2019-10-15 15:50:00,16.27,16.28,16.26,16.26,817033.0,16.27,16.28,16.26,16.26,817033.0
2019-10-16 09:30:00,16.25,16.27,16.2,16.21,680123.0,16.25,16.27,16.2,16.21,680123.0
2019-10-16 09:40:00,16.21,16.21,16.16,16.19,659790.0,16.21,16.21,16.16,16.19,659790.0
2019-10-16 09:50:00,16.18,16.21,16.17,16.21,686762.0,16.18,16.21,16.17,16.21,686762.0
2019-10-16 10:00:00,16.21,16.22,16.18,16.2,594359.0,16.21,16.22,16.18,16.2,594359.0
2019-10-16 10:10:00,16.21,16.21,16.15,16.15,580523.0,16.21,16.21,16.15,16.15,580523.0
2019-10-16 10:20:00,16.15,16.19,16.15,16.16,693856.0,16.15,16.19,16.15,16.16,693856.0
2019-10-16 10:30:00,16.16,16.2,16.15,16.17,502292.0,16.16,16.2,16.15,16.17,502292.0
2019-10-16 10:40:00,16.17,16.2,16.16,16.19,378285.0,16.17,16.2,16.16,16.19,378285.0
2019-10-16 10:50:00,16.19,16.23,16.18,16.23,561679.0,16.19,16.23,16.18,16.23,561679.0
2019-10-16 11:00:00,16.23,16.23,16.2,16.22,353523.0,16.23,16.23,16.2,16.22,353523.0
2019-10-16 11:10:00,16.22,16.24,16.21,16.23,350463.0,16.22,16.24,16.21,16.23,350463.0
2019-10-16 11:20:00,16.23,16.26,16.23,16.25,171655.0,16.23,16.26,16.23,16.25,171655.0
2019-10-16 11:30:00,16.25,16.28,16.25,16.25,284993.0,16.25,16.28,16.25,16.25,284993.0
2019-10-16 11:40:00,16.25,16.26,16.22,16.23,255782.0,16.25,16.26,16.22,16.23,255782.0
2019-10-16 11:50:00,16.23,16.27,16.23,16.26,228391.0,16.23,16.27,16.23,16.26,228391.0
2019-10-16 12:00:00,16.26,16.28,16.25,16.28,112601.0,16.26,16.28,16.25,16.28,112601.0
2019-10-16 12:10:00,16.28,16.28,16.26,16.28,112319.0,16.28,16.28,16.26,16.28,112319.0
2019-10-16 12:20:00,16.28,16.29,16.27,16.28,135689.0,16.28,16.29,16.27,16.28,135689.0
2019-10-16 12:30:00,16.28,16.29,16.26,16.27,69483.0,16.28,16.29,16.26,16.27,69483.0
2019-10-16 12:40:00,16.27,16.28,16.26,16.27,67445.0,16.27,16.28,16.26,16.27,67445.0
2019-10-16 12:50:00,16.26,16.28,16.25,16.28,447586.0,16.26,16.28,16.25,16.28,447586.0
2019-10-16 13:00:00,16.27,16.29,16.27,16.28,657247.0,16.27,16.29,16.27,16.28,657247.0
2019-10-16 13:10:00,16.28,16.29,16.27,16.28,169927.0,16.28,16.29,16.27,16.28,169927.0
2019-10-16 13:20:00,16.28,16.29,16.26,16.28,484212.0,16.28,16.29,16.26,16.28,484212.0
2019-10-16 13:30:00,16.28,16.29,16.27,16.27,124975.0,16.28,16.29,16.27,16.27,124975.0
2019-10-16 13:40:00,16.27,16.29,16.25,16.26,680781.0,16.27,16.29,16.25,16.26,680781.0
2019-10-16 13:50:00,16.26,16.27,16.25,16.26,289576.0,16.26,16.27,16.25,16.26,289576.0
2019-10-16 14:00:00,16.27,16.27,16.25,16.26,255725.0,16.27,16.27,16.25,16.26,255725.0
2019-10-16 14:10:00,16.27,16.27,16.25,16.26,111343.0,16.27,16.27,16.25,16.26,111343.0
2019-10-16 14:20:00,16.26,16.26,16.24,16.25,266021.0,16.26,16.26,16.24,16.25,266021.0
2019-10-16 14:30:00,16.25,16.27,16.25,16.26,187861.0,16.25,16.27,16.25,16.26,187861.0
2019-10-16 14:40:00,16.26,16.27,16.25,16.26,59518.0,16.26,16.27,16.25,16.26,59518.0
2019-10-16 14:50:00,16.26,16.27,16.25,16.27,215095.0,16.26,16.27,16.25,16.27,215095.0
2019-10-16 15:00:00,16.27,16.28,16.26,16.27,212714.0,16.27,16.28,16.26,16.27,212714.0
2019-10-16 15:10:00,16.27,16.28,16.27,16.27,664840.0,16.27,16.28,16.27,16.27,664840.0
2019-10-16 15:20:00,16.27,16.28,16.26,16.27,253831.0,16.27,16.28,16.26,16.27,253831.0
2019-10-16 15:30:00,16.28,16.28,16.27,16.28,60984.0,16.28,16.28,16.27,16.28,60984.0
2019-10-16 15:40:00,16.28,16.28,16.26,16.27,390089.0,16.28,16.28,16.26,16.27,390089.0
2019-10-16 15:50:00,16.26,16.28,16.26,16.26,541703.0,16.26,16.28,16.26,16.26,541703.0
2019-10-17 09:30:00,16.4,16.45,16.38,16.41,1762189.0,16.4,16.45,16.38,16.41,1762189.0
2019-10-17 09:40:00,16.41,16.42,16.39,16.4,811743.0,16.41,16.42,16.39,16.4,811743.0
2019-10-17 09:50:00,16.41,16.44,16.4,16.43,460514.0,16.41,16.44,16.4,16.43,460514.0
2019-10-17 10:00:00,16.43,16.44,16.39,16.39,585660.0,16.43,16.44,16.39,16.39,585660.0
2019-10-17 10:10:00,16.4,16.41,16.36,16.39,469203.0,16.4,16.41,16.36,16.39,469203.0
2019-10-17 10:20:00,16.39,16.39,16.36,16.37,583486.0,16.39,16.39,16.36,16.37,583486.0
2019-10-17 10:30:00,16.38,16.39,16.36,16.39,431209.0,16.38,16.39,16.36,16.39,431209.0
2019-10-17 10:40:00,16.38,16.41,16.38,16.41,175030.0,16.38,16.41,16.38,16.41,175030.0
2019-10-17 10:50:00,16.41,16.41,16.36,16.36,298313.0,16.41,16.41,16.36,16.36,298313.0
2019-10-17 11:00:00,16.37,16.38,16.36,16.37,407397.0,16.37,16.38,16.36,16.37,407397.0
2019-10-17 11:10:00,16.37,16.4,16.36,16.39,265107.0,16.37,16.4,16.36,16.39,265107.0
2019-10-17 11:20:00,16.39,16.42,16.38,16.41,221705.0,16.39,16.42,16.38,16.41,221705.0
2019-10-17 11:30:00,16.42,16.45,16.41,16.42,539044.0,16.42,16.45,16.41,16.42,539044.0
2019-10-17 11:40:00,16.42,16.44,16.4,16.44,335930.0,16.42,16.44,16.4,16.44,335930.0
2019-10-17 11:50:00,16.44,16.46,16.43,16.46,467268.0,16.44,16.46,16.43,16.46,467268.0
2019-10-17 12:00:00,16.46,16.49,16.45,16.46,532493.0,16.46,16.49,16.45,16.46,532493.0
2019-10-17 12:10:00,16.46,16.46,16.43,16.44,570844.0,16.46,16.46,16.43,16.44,570844.0
2019-10-17 12:20:00,16.44,16.46,16.44,16.45,286588.0,16.44,16.46,16.44,16.45,286588.0
2019-10-17 12:30:00,16.45,16.46,16.44,16.46,220269.0,16.45,16.46,16.44,16.46,220269.0
2019-10-17 12:40:00,16.46,16.5,16.45,16.49,349134.0,16.46,16.5,16.45,16.49,349134.0
2019-10-17 12:50:00,16.49,16.5,16.46,16.46,218498.0,16.49,16.5,16.46,16.46,218498.0
2019-10-17 13:00:00,16.46,16.47,16.44,16.46,390252.0,16.46,16.47,16.44,16.46,390252.0
2019-10-17 13:10:00,16.46,16.46,16.44,16.45,125503.0,16.46,16.46,16.44,16.45,125503.0
2019-10-17 13:20:00,16.45,16.46,16.43,16.45,192296.0,16.45,16.46,16.43,16.45,192296.0
2019-10-17 13:30:00,16.44,16.47,16.44,16.46,147924.0,16.44,16.47,16.44,16.46,147924.0
2019-10-17 13:40:00,16.47,16.47,16.44,16.45,155304.0,16.47,16.47,16.44,16.45,155304.0
2019-10-17 13:50:00,16.45,16.47,16.45,16.47,254638.0,16.45,16.47,16.45,16.47,254638.0
2019-10-17 14:00:00,16.46,16.47,16.43,16.43,179027.0,16.46,16.47,16.43,16.43,179027.0
2019-10-17 14:10:00,16.44,16.44,16.41,16.41,217990.0,16.44,16.44,16.41,16.41,217990.0
2019-10-17 14:20:00,16.41,16.42,16.4,16.41,100709.0,16.41,16.42,16.4,16.41,100709.0
2019-10-17 14:30:00,16.41,16.43,16.4,16.43,50835.0,16.41,16.43,16.4,16.43,50835.0
2019-10-17 14:40:00,16.43,16.44,16.4,16.41,190365.0,16.43,16.44,16.4,16.41,190365.0
2019-10-17 14:50:00,16.4,16.41,16.39,16.41,141345.0,16.4,16.41,16.39,16.41,141345.0
2019-10-17 15:00:00,16.4,16.41,16.4,16.4,156237.0,16.4,16.41,16.4,16.4,156237.0
2019-10-17 15:10:00,16.4,16.4,16.39,16.4,85562.0,16.4,16.4,16.39,16.4,85562.0
2019-10-17 15:20:00,16.4,16.41,16.39,16.4,171633.0,16.4,16.41,16.39,16.4,171633.0
2019-10-17 15:30:00,16.4,16.4,16.39,16.4,162179.0,16.4,16.4,16.39,16.4,162179.0
2019-10-17 15:40:00,16.4,16.41,16.39,16.41,231968.0,16.4,16.41,16.39,16.41,231968.0
2019-10-17 15:50:00,16.41,16.42,16.4,16.41,344960.0,16.41,16.42,16.4,16.41,344960.0
2019-10-18 09:30:00,16.38,16.4,16.36,16.4,899050.0,16.38,16.4,16.36,16.4,899050.0
2019-10-18 09:40:00,16.4,16.42,16.36,16.37,396117.0,16.4,16.42,16.36,16.37,396117.0
2019-10-18 09:50:00,16.37,16.38,16.35,16.37,306870.0,16.37,16.38,16.35,16.37,306870.0
2019-10-18 10:00:00,16.36,16.39,16.35,16.36,793043.0,16.36,16.39,16.35,16.36,793043.0
2019-10-18 10:10:00,16.36,16.4,16.35,16.39,741121.0,16.36,16.4,16.35,16.39,741121.0
2019-10-18 10:20:00,16.39,16.41,16.38,16.4,684598.0,16.39,16.41,16.38,16.4,684598.0
2019-10-18 10:30:00,16.4,16.42,16.39,16.41,644126.0,16.4,16.42,16.39,16.41,644126.0
2019-10-18 10:40:00,16.41,16.42,16.38,16.39,652102.0,16.41,16.42,16.38,16.39,652102.0
2019-10-18 10:50:00,16.39,16.41,16.39,16.41,238964.0,16.39,16.41,16.39,16.41,238964.0
2019-10-18 11:00:00,16.41,16.43,16.4,16.41,579507.0,16.41,16.43,16.4,16.41,579507.0
2019-10-18 11:10:00,16.41,16.44,16.4,16.43,349000.0,16.41,16.44,16.4,16.43,349000.0
2019-10-18 11:20:00,16.43,16.44,16.42,16.42,244226.0,16.43,16.44,16.42,16.42,244226.0
2019-10-18 11:30:00,16.42,16.45,16.42,16.43,1802806.0,16.42,16.45,16.42,16.43,1802806.0
2019-10-18 11:40:00,16.43,16.44,16.41,16.41,245878.0,16.43,16.44,16.41,16.41,245878.0
2019-10-18 11:50:00,16.41,16.43,16.4,16.41,2139734.0,16.41,16.43,16.4,16.41,2139734.0
2019-10-18 12:00:00,16.42,16.42,16.39,16.41,194382.0,16.42,16.42,16.39,16.41,194382.0
2019-10-18 12:10:00,16.41,16.44,16.4,16.44,281418.0,16.41,16.44,16.4,16.44,281418.0
2019-10-18 12:20:00,16.43,16.44,16.42,16.43,224536.0,16.43,16.44,16.42,16.43,224536.0
2019-10-18 12:30:00,16.43,16.44,16.41,16.42,350308.0,16.43,16.44,16.41,16.42,350308.0
2019-10-18 12:40:00,16.42,16.43,16.41,16.43,70282.0,16.42,16.43,16.41,16.43,70282.0
2019-10-18 12:50:00,16.43,16.44,16.42,16.44,75459.0,16.43,16.44,16.42,16.44,75459.0
2019-10-18 13:00:00,16.44,16.45,16.42,16.43,185762.0,16.44,16.45,16.42,16.43,185762.0
2019-10-18 13:10:00,16.43,16.44,16.42,16.43,116092.0,16.43,16.44,16.42,16.43,116092.0
2019-10-18 13:20:00,16.42,16.43,16.39,16.41,141619.0,16.42,16.43,16.39,16.41,141619.0
2019-10-18 13:30:00,16.42,16.42,16.41,16.42,74302.0,16.42,16.42,16.41,16.42,74302.0
2019-10-18 13:40:00,16.41,16.42,16.4,16.4,160594.0,16.41,16.42,16.4,16.4,160594.0
2019-10-18 13:50:00,16.4,16.43,16.39,16.42,202896.0,16.4,16.43,16.39,16.42,202896.0
2019-10-18 14:00:00,16.42,16.43,16.41,16.42,146886.0,16.42,16.43,16.41,16.42,146886.0
2019-10-18 14:10:00,16.42,16.43,16.42,16.42,61628.0,16.42,16.43,16.42,16.42,61628.0
2019-10-18 14:20:00,16.43,16.43,16.41,16.41,71992.0,16.43,16.43,16.41,16.41,71992.0
2019-10-18 14:30:00,16.41,16.43,16.41,16.42,57223.0,16.41,16.43,16.41,16.42,57223.0
2019-10-18 14:40:00,16.43,16.44,16.42,16.43,127073.0,16.43,16.44,16.42,16.43,127073.0
2019-10-18 14:50:00,16.43,16.44,16.43,16.43,102371.0,16.43,16.44,16.43,16.43,102371.0
2019-10-18 15:00:00,16.43,16.44,16.41,16.43,243816.0,16.43,16.44,16.41,16.43,243816.0
2019-10-18 15:10:00,16.43,16.44,16.42,16.42,532545.0,16.43,16.44,16.42,16.42,532545.0
2019-10-18 15:20:00,16.43,16.43,16.42,16.43,164250.0,16.43,16.43,16.42,16.43,164250.0
2019-10-18 15:30:00,16.42,16.43,16.42,16.43,114778.0,16.42,16.43,16.42,16.43,114778.0
2019-10-18 15:40:00,16.43,16.43,16.41,16.42,266775.0,16.43,16.43,16.41,16.42,266775.0
2019-10-18 15:50:00,16.41,16.42,16.41,16.41,739876.0,16.41,16.42,16.41,16.41,739876.0
2019-10-21 09:30:00,16.65,16.68,16.6,16.62,1763340.0,16.65,16.68,16.6,16.62,1763340.0
2019-10-21 09:40:00,16.61,16.63,16.58,16.61,1199836.0,16.61,16.63,16.58,16.61,1199836.0
2019-10-21 09:50:00,16.6,16.65,16.59,16.64,638254.0,16.6,16.65,16.59,16.64,638254.0
2019-10-21 10:00:00,16.63,16.64,16.62,16.62,270088.0,16.63,16.64,16.62,16.62,270088.0
2019-10-21 10:10:00,16.62,16.64,16.61,16.61,194521.0,16.62,16.64,16.61,16.61,194521.0
2019-10-21 10:20:00,16.61,16.62,16.59,16.6,867605.0,16.61,16.62,16.59,16.6,867605.0
2019-10-21 10:30:00,16.59,16.6,16.55,16.57,759953.0,16.59,16.6,16.55,16.57,759953.0
2019-10-21 10:40:00,16.57,16.58,16.54,16.58,600742.0,16.57,16.58,16.54,16.58,600742.0
2019-10-21 10:50:00,16.58,16.6,16.56,16.57,1003979.0,16.58,16.6,16.56,16.57,1003979.0
2019-10-21 11:00:00,16.57,16.57,16.51,16.53,557442.0,16.57,16.57,16.51,16.53,557442.0
2019-10-21 11:10:00,16.53,16.53,16.42,16.46,1353221.0,16.53,16.53,16.42,16.46,1353221.0
2019-10-21 11:20:00,16.45,16.47,16.42,16.43,831992.0,16.45,16.47,16.42,16.43,831992.0
2019-10-21 11:30:00,16.43,16.45,16.39,16.43,591024.0,16.43,16.45,16.39,16.43,591024.0
2019-10-21 11:40:00,16.44,16.44,16.41,16.44,480267.0,16.44,16.44,16.41,16.44,480267.0
2019-10-21 11:50:00,16.44,16.44,16.42,16.43,301568.0,16.44,16.44,16.42,16.43,301568.0
2019-10-21 12:00:00,16.44,16.46,16.43,16.46,392334.0,16.44,16.46,16.43,16.46,392334.0
2019-10-21 12:10:00,16.45,16.46,16.43,16.45,245878.0,16.45,16.46,16.43,16.45,245878.0
2019-10-21 12:20:00,16.45,16.46,16.44,16.44,141117.0,16.45,16.46,16.44,16.44,141117.0
2019-10-21 12:30:00,16.45,16.45,16.43,16.45,547045.0,16.45,16.45,16.43,16.45,547045.0
2019-10-21 12:40:00,16.45,16.45,16.41,16.43,323290.0,16.45,16.45,16.41,16.43,323290.0
2019-10-21 12:50:00,16.43,16.43,16.4,16.42,967639.0,16.43,16.43,16.4,16.42,967639.0
2019-10-21 13:00:00,16.41,16.44,16.41,16.43,315801.0,16.41,16.44,16.41,16.43,315801.0
2019-10-21 13:10:00,16.43,16.44,16.42,16.44,290681.0,16.43,16.44,16.42,16.44,290681.0
2019-10-21 13:20:00,16.43,16.45,16.42,16.43,155599.0,16.43,16.45,16.42,16.43,155599.0
2019-10-21 13:30:00,16.42,16.42,16.41,16.42,98421.0,16.42,16.42,16.41,16.42,98421.0
2019-10-21 13:40:00,16.41,16.42,16.41,16.41,50216.0,16.41,16.42,16.41,16.41,50216.0
2019-10-21 13:50:00,16.41,16.43,16.41,16.42,201357.0,16.41,16.43,16.41,16.42,201357.0
2019-10-21 14:00:00,16.41,16.43,16.41,16.42,25178.0,16.41,16.43,16.41,16.42,25178.0
2019-10-21 14:10:00,16.42,16.43,16.41,16.43,139165.0,16.42,16.43,16.41,16.43,139165.0
2019-10-21 14:20:00,16.43,16.43,16.4,16.41,126029.0,16.43,16.43,16.4,16.41,126029.0
2019-10-21 14:30:00,16.4,16.41,16.39,16.39,79742.0,16.4,16.41,16.39,16.39,79742.0
2019-10-21 14:40:00,16.4,16.41,16.39,16.4,134129.0,16.4,16.41,16.39,16.4,134129.0
2019-10-21 14:50:00,16.41,16.42,16.39,16.41,146995.0,16.41,16.42,16.39,16.41,146995.0
2019-10-21 15:00:00,16.41,16.42,16.4,16.41,74191.0,16.41,16.42,16.4,16.41,74191.0
2019-10-21 15:10:00,16.41,16.42,16.38,16.38,87518.0,16.41,16.42,16.38,16.38,87518.0
2019-10-21 15:20:00,16.38,16.41,16.38,16.4,249101.0,16.38,16.41,16.38,16.4,249101.0
2019-10-21 15:30:00,16.4,16.41,16.39,16.41,123430.0,16.4,16.41,16.39,16.41,123430.0
2019-10-21 15:40:00,16.4,16.41,16.39,16.4,105653.0,16.4,16.41,16.39,16.4,105653.0
2019-10-21 15:50:00,16.39,16.41,16.39,16.41,361543.0,16.39,16.41,16.39,16.41,361543.0
2019-10-22 09:30:00,16.4,16.46,16.37,16.45,593069.0,16.4,16.46,16.37,16.45,593069.0
2019-10-22 09:40:00,16.45,16.45,16.41,16.42,317871.0,16.45,16.45,16.41,16.42,317871.0
2019-10-22 09:50:00,16.42,16.44,16.39,16.39,505238.0,16.42,16.44,16.39,16.39,505238.0
2019-10-22 10:00:00,16.39,16.41,16.35,16.37,560471.0,16.39,16.41,16.35,16.37,560471.0
2019-10-22 10:10:00,16.37,16.39,16.37,16.38,394837.0,16.37,16.39,16.37,16.38,394837.0
2019-10-22 10:20:00,16.37,16.39,16.37,16.38,231468.0,16.37,16.39,16.37,16.38,231468.0
2019-10-22 10:30:00,16.38,16.4,16.37,16.38,301661.0,16.38,16.4,16.37,16.38,301661.0
2019-10-22 10:40:00,16.38,16.38,16.35,16.37,118296.0,16.38,16.38,16.35,16.37,118296.0
2019-10-22 10:50:00,16.36,16.37,16.34,16.35,347223.0,16.36,16.37,16.34,16.35,347223.0
2019-10-22 11:00:00,16.34,16.36,16.31,16.33,498420.0,16.34,16.36,16.31,16.33,498420.0
2019-10-22 11:10:00,16.32,16.36,16.32,16.34,229777.0,16.32,16.36,16.32,16.34,229777.0
2019-10-22 11:20:00,16.35,16.36,16.34,16.35,83748.0,16.35,16.36,16.34,16.35,83748.0
2019-10-22 11:30:00,16.35,16.36,16.33,16.35,181687.0,16.35,16.36,16.33,16.35,181687.0
2019-10-22 11:40:00,16.35,16.35,16.29,16.31,1168839.0,16.35,16.35,16.29,16.31,1168839.0
2019-10-22 11:50:00,16.31,16.33,16.29,16.31,404950.0,16.31,16.33,16.29,16.31,404950.0
2019-10-22 12:00:00,16.32,16.33,16.31,16.32,394826.0,16.32,16.33,16.31,16.32,394826.0
2019-10-22 12:10:00,16.32,16.33,16.3,16.33,356324.0,16.32,16.33,16.3,16.33,356324.0
2019-10-22 12:20:00,16.33,16.34,16.31,16.31,205111.0,16.33,16.34,16.31,16.31,205111.0
2019-10-22 12:30:00,16.31,16.34,16.31,16.33,281882.0,16.31,16.34,16.31,16.33,281882.0
2019-10-22 12:40:00,16.33,16.33,16.32,16.32,97703.0,16.33,16.33,16.32,16.32,97703.0
2019-10-22 12:50:00,16.33,16.35,16.32,16.34,159536.0,16.33,16.35,16.32,16.34,159536.0
2019-10-22 13:00:00,16.34,16.36,16.33,16.34,360840.0,16.34,16.36,16.33,16.34,360840.0
2019-10-22 13:10:00,16.34,16.34,16.32,16.33,184179.0,16.34,16.34,16.32,16.33,184179.0
2019-10-22 13:20:00,16.34,16.35,16.33,16.34,107379.0,16.34,16.35,16.33,16.34,107379.0
2019-10-22 13:30:00,16.33,16.35,16.33,16.35,105893.0,16.33,16.35,16.33,16.35,105893.0
2019-10-22 13:40:00,16.35,16.35,16.33,16.35,135013.0,16.35,16.35,16.33,16.35,135013.0
2019-10-22 13:50:00,16.35,16.37,16.34,16.36,289765.0,16.35,16.37,16.34,16.36,289765.0
2019-10-22 14:00:00,16.36,16.36,16.35,16.35,86979.0,16.36,16.36,16.35,16.35,86979.0
2019-10-22 14:10:00,16.35,16.36,16.32,16.32,117560.0,16.35,16.36,16.32,16.32,117560.0
2019-10-22 14:20:00,16.32,16.33,16.31,16.32,162041.0,16.32,16.33,16.31,16.32,162041.0
2019-10-22 14:30:00,16.31,16.37,16.31,16.35,658617.0,16.31,16.37,16.31,16.35,658617.0
2019-10-22 14:40:00,16.36,16.39,16.35,16.38,428754.0,16.36,16.39,16.35,16.38,428754.0
2019-10-22 14:50:00,16.38,16.39,16.36,16.38,474576.0,16.38,16.39,16.36,16.38,474576.0
2019-10-22 15:00:00,16.37,16.39,16.36,16.38,253566.0,16.37,16.39,16.36,16.38,253566.0
2019-10-22 15:10:00,16.38,16.39,16.37,16.38,123559.0,16.38,16.39,16.37,16.38,123559.0
2019-10-22 15:20:00,16.38,16.38,16.37,16.37,131089.0,16.38,16.38,16.37,16.37,131089.0
2019-10-22 15:30:00,16.37,16.38,16.37,16.37,106953.0,16.37,16.38,16.37,16.37,106953.0
2019-10-22 15:40:00,16.38,16.38,16.36,16.38,326775.0,16.38,16.38,16.36,16.38,326775.0
2019-10-22 15:50:00,16.38,16.38,16.37,16.37,336006.0,16.38,16.38,16.37,16.37,336006.0
2019-10-23 09:30:00,16.43,16.45,16.4,16.43,244394.0,16.43,16.45,16.4,16.43,244394.0
2019-10-23 09:40:00,16.43,16.44,16.4,16.43,320961.0,16.43,16.44,16.4,16.43,320961.0
2019-10-23 09:50:00,16.43,16.47,16.42,16.46,550097.0,16.43,16.47,16.42,16.46,550097.0
2019-10-23 10:00:00,16.45,16.46,16.43,16.44,491816.0,16.45,16.46,16.43,16.44,491816.0
2019-10-23 10:10:00,16.44,16.45,16.43,16.43,214112.0,16.44,16.45,16.43,16.43,214112.0
2019-10-23 10:20:00,16.43,16.45,16.43,16.44,188820.0,16.43,16.45,16.43,16.44,188820.0
2019-10-23 10:30:00,16.43,16.45,16.42,16.45,164183.0,16.43,16.45,16.42,16.45,164183.0
2019-10-23 10:40:00,16.45,16.46,16.43,16.45,574673.0,16.45,16.46,16.43,16.45,574673.0
2019-10-23 10:50:00,16.44,16.45,16.4,16.41,330961.0,16.44,16.45,16.4,16.41,330961.0
2019-10-23 11:00:00,16.42,16.43,16.4,16.4,353116.0,16.42,16.43,16.4,16.4,353116.0
2019-10-23 11:10:00,16.4,16.42,16.4,16.42,250540.0,16.4,16.42,16.4,16.42,250540.0
2019-10-23 11:20:00,16.41,16.42,16.41,16.42,101879.0,16.41,16.42,16.41,16.42,101879.0
2019-10-23 11:30:00,16.41,16.43,16.41,16.41,172607.0,16.41,16.43,16.41,16.41,172607.0
2019-10-23 11:40:00,16.42,16.43,16.4,16.43,285999.0,16.42,16.43,16.4,16.43,285999.0
2019-10-23 11:50:00,16.43,16.44,16.42,16.42,223142.0,16.43,16.44,16.42,16.42,223142.0
2019-10-23 12:00:00,16.43,16.45,16.42,16.44,155719.0,16.43,16.45,16.42,16.44,155719.0
2019-10-23 12:10:00,16.44,16.44,16.41,16.42,69231.0,16.44,16.44,16.41,16.42,69231.0
2019-10-23 12:20:00,16.43,16.43,16.41,16.42,126542.0,16.43,16.43,16.41,16.42,126542.0
2019-10-23 12:30:00,16.42,16.43,16.41,16.42,351693.0,16.42,16.43,16.41,16.42,351693.0
2019-10-23 12:40:00,16.41,16.42,16.4,16.41,140971.0,16.41,16.42,16.4,16.41,140971.0
2019-10-23 12:50:00,16.41,16.42,16.4,16.41,152061.0,16.41,16.42,16.4,16.41,152061.0
2019-10-23 13:00:00,16.42,16.44,16.41,16.42,199883.0,16.42,16.44,16.41,16.42,199883.0
2019-10-23 13:10:00,16.41,16.43,16.41,16.42,118720.0,16.41,16.43,16.41,16.42,118720.0
2019-10-23 13:20:00,16.42,16.43,16.41,16.43,74328.0,16.42,16.43,16.41,16.43,74328.0
2019-10-23 13:30:00,16.42,16.43,16.4,16.4,98528.0,16.42,16.43,16.4,16.4,98528.0
2019-10-23 13:40:00,16.4,16.41,16.4,16.4,54212.0,16.4,16.41,16.4,16.4,54212.0
2019-10-23 13:50:00,16.41,16.41,16.4,16.41,50971.0,16.41,16.41,16.4,16.41,50971.0
2019-10-23 14:00:00,16.41,16.41,16.4,16.41,57006.0,16.41,16.41,16.4,16.41,57006.0
2019-10-23 14:10:00,16.41,16.42,16.4,16.41,70233.0,16.41,16.42,16.4,16.41,70233.0
2019-10-23 14:20:00,16.41,16.42,16.4,16.41,101658.0,16.41,16.42,16.4,16.41,101658.0
2019-10-23 14:30:00,16.41,16.42,16.4,16.41,119936.0,16.41,16.42,16.4,16.41,119936.0
2019-10-23 14:40:00,16.41,16.42,16.4,16.4,127175.0,16.41,16.42,16.4,16.4,127175.0
2019-10-23 14:50:00,16.4,16.41,16.39,16.41,101423.0,16.4,16.41,16.39,16.41,101423.0
2019-10-23 15:00:00,16.41,16.42,16.4,16.42,56897.0,16.41,16.42,16.4,16.42,56897.0
2019-10-23 15:10:00,16.41,16.42,16.41,16.42,37073.0,16.41,16.42,16.41,16.42,37073.0
2019-10-23 15:20:00,16.41,16.42,16.4,16.41,97041.0,16.41,16.42,16.4,16.41,97041.0
2019-10-23 15:30:00,16.41,16.41,16.4,16.41,86526.0,16.41,16.41,16.4,16.41,86526.0
2019-10-23 15:40:00,16.41,16.41,16.39,16.39,169695.0,16.41,16.41,16.39,16.39,169695.0
2019-10-23 15:50:00,16.39,16.4,16.38,16.39,393580.0,16.39,16.4,16.38,16.39,393580.0
2019-10-24 09:30:00,16.61,16.67,16.58,16.66,1392723.0,16.61,16.67,16.58,16.66,1392723.0
2019-10-24 09:40:00,16.66,16.69,16.59,16.61,1160251.0,16.66,16.69,16.59,16.61,1160251.0
2019-10-24 09:50:00,16.61,16.62,16.57,16.6,882553.0,16.61,16.62,16.57,16.6,882553.0
2019-10-24 10:00:00,16.6,16.62,16.57,16.59,632303.0,16.6,16.62,16.57,16.59,632303.0
2019-10-24 10:10:00,16.59,16.64,16.58,16.62,599948.0,16.59,16.64,16.58,16.62,599948.0
2019-10-24 10:20:00,16.62,16.66,16.61,16.64,608000.0,16.62,16.66,16.61,16.64,608000.0
2019-10-24 10:30:00,16.65,16.68,16.62,16.63,511200.0,16.65,16.68,16.62,16.63,511200.0
2019-10-24 10:40:00,16.63,16.65,16.63,16.64,388848.0,16.63,16.65,16.63,16.64,388848.0
2019-10-24 10:50:00,16.64,16.67,16.63,16.65,236833.0,16.64,16.67,16.63,16.65,236833.0
2019-10-24 11:00:00,16.65,16.67,16.62,16.63,288728.0,16.65,16.67,16.62,16.63,288728.0
2019-10-24 11:10:00,16.63,16.65,16.62,16.64,348817.0,16.63,16.65,16.62,16.64,348817.0
2019-10-24 11:20:00,16.63,16.64,16.61,16.62,311564.0,16.63,16.64,16.61,16.62,311564.0
2019-10-24 11:30:00,16.61,16.62,16.59,16.62,184317.0,16.61,16.62,16.59,16.62,184317.0
2019-10-24 11:40:00,16.61,16.62,16.6,16.62,134994.0,16.61,16.62,16.6,16.62,134994.0
2019-10-24 11:50:00,16.62,16.63,16.6,16.62,584011.0,16.62,16.63,16.6,16.62,584011.0
2019-10-24 12:00:00,16.62,16.64,16.61,16.62,210325.0,16.62,16.64,16.61,16.62,210325.0
2019-10-24 12:10:00,16.63,16.64,16.61,16.62,128092.0,16.63,16.64,16.61,16.62,128092.0
2019-10-24 12:20:00,16.62,16.64,16.61,16.62,231955.0,16.62,16.64,16.61,16.62,231955.0
2019-10-24 12:30:00,16.63,16.63,16.61,16.62,119560.0,16.63,16.63,16.61,16.62,119560.0
2019-10-24 12:40:00,16.62,16.62,16.6,16.61,118272.0,16.62,16.62,16.6,16.61,118272.0
2019-10-24 12:50:00,16.61,16.62,16.6,16.62,338376.0,16.61,16.62,16.6,16.62,338376.0
2019-10-24 13:00:00,16.62,16.63,16.61,16.62,272506.0,16.62,16.63,16.61,16.62,272506.0
2019-10-24 13:10:00,16.63,16.65,16.62,16.65,205821.0,16.63,16.65,16.62,16.65,205821.0
2019-10-24 13:20:00,16.65,16.65,16.63,16.64,1074809.0,16.65,16.65,16.63,16.64,1074809.0
2019-10-24 13:30:00,16.64,16.64,16.62,16.64,220915.0,16.64,16.64,16.62,16.64,220915.0
2019-10-24 13:40:00,16.64,16.65,16.63,16.65,31681.0,16.64,16.65,16.63,16.65,31681.0
2019-10-24 13:50:00,16.65,16.66,16.63,16.64,141938.0,16.65,16.66,16.63,16.64,141938.0
2019-10-24 14:00:00,16.64,16.66,16.63,16.65,57479.0,16.64,16.66,16.63,16.65,57479.0
2019-10-24 14:10:00,16.65,16.67,16.64,16.66,558507.0,16.65,16.67,16.64,16.66,558507.0
2019-10-24 14:20:00,16.66,16.67,16.66,16.66,145790.0,16.66,16.67,16.66,16.66,145790.0
2019-10-24 14:30:00,16.66,16.67,16.65,16.67,256236.0,16.66,16.67,16.65,16.67,256236.0
2019-10-24 14:40:00,16.66,16.68,16.65,16.68,212759.0,16.66,16.68,16.65,16.68,212759.0
2019-10-24 14:50:00,16.68,16.68,16.66,16.67,134070.0,16.68,16.68,16.66,16.67,134070.0
2019-10-24 15:00:00,16.67,16.68,16.67,16.68,51922.0,16.67,16.68,16.67,16.68,51922.0
2019-10-24 15:10:00,16.68,16.68,16.67,16.68,55976.0,16.68,16.68,16.67,16.68,55976.0
2019-10-24 15:20:00,16.67,16.68,16.65,16.66,343992.0,16.67,16.68,16.65,16.66,343992.0
2019-10-24 15:30:00,16.66,16.66,16.63,16.65,292075.0,16.66,16.66,16.63,16.65,292075.0
2019-10-24 15:40:00,16.64,16.65,16.63,16.64,220308.0,16.64,16.65,16.63,16.64,220308.0
2019-10-24 15:50:00,16.64,16.65,16.63,16.64,547925.0,16.64,16.65,16.63,16.64,547925.0
2019-10-25 09:30:00,17.08,17.11,17.04,17.05,1880982.0,17.08,17.11,17.04,17.05,1880982.0
2019-10-25 09:40:00,17.04,17.07,17.03,17.07,1344686.0,17.04,17.07,17.03,17.07,1344686.0
2019-10-25 09:50:00,17.06,17.1,17.06,17.09,716038.0,17.06,17.1,17.06,17.09,716038.0
2019-10-25 10:00:00,17.09,17.1,17.06,17.06,771271.0,17.09,17.1,17.06,17.06,771271.0
2019-10-25 10:10:00,17.06,17.07,17.03,17.05,1256267.0,17.06,17.07,17.03,17.05,1256267.0
2019-10-25 10:20:00,17.05,17.05,17.03,17.05,726214.0,17.05,17.05,17.03,17.05,726214.0
2019-10-25 10:30:00,17.04,17.08,17.04,17.06,566153.0,17.04,17.08,17.04,17.06,566153.0
2019-10-25 10:40:00,17.06,17.09,17.05,17.07,712989.0,17.06,17.09,17.05,17.07,712989.0
2019-10-25 10:50:00,17.06,17.07,17.04,17.05,626223.0,17.06,17.07,17.04,17.05,626223.0
2019-10-25 11:00:00,17.05,17.08,17.04,17.07,489159.0,17.05,17.08,17.04,17.07,489159.0
2019-10-25 11:10:00,17.07,17.08,16.97,16.99,1106213.0,17.07,17.08,16.97,16.99,1106213.0
2019-10-25 11:20:00,16.99,17.0,16.9,16.96,1261922.0,16.99,17.0,16.9,16.96,1261922.0
2019-10-25 11:30:00,16.96,16.96,16.91,16.94,879266.0,16.96,16.96,16.91,16.94,879266.0
2019-10-25 11:40:00,16.94,16.94,16.84,16.87,948388.0,16.94,16.94,16.84,16.87,948388.0
2019-10-25 11:50:00,16.87,16.88,16.78,16.81,1428609.0,16.87,16.88,16.78,16.81,1428609.0
2019-10-25 12:00:00,16.82,16.83,16.8,16.81,760383.0,16.82,16.83,16.8,16.81,760383.0
2019-10-25 12:10:00,16.81,16.82,16.77,16.82,601888.0,16.81,16.82,16.77,16.82,601888.0
2019-10-25 12:20:00,16.82,16.82,16.78,16.8,260681.0,16.82,16.82,16.78,16.8,260681.0
2019-10-25 12:30:00,16.8,16.81,16.77,16.79,397767.0,16.8,16.81,16.77,16.79,397767.0
2019-10-25 12:40:00,16.8,16.82,16.79,16.8,271305.0,16.8,16.82,16.79,16.8,271305.0
2019-10-25 12:50:00,16.79,16.8,16.76,16.77,431882.0,16.79,16.8,16.76,16.77,431882.0
2019-10-25 13:00:00,16.78,16.79,16.74,16.78,388176.0,16.78,16.79,16.74,16.78,388176.0
2019-10-25 13:10:00,16.77,16.78,16.68,16.71,678083.0,16.77,16.78,16.68,16.71,678083.0
2019-10-25 13:20:00,16.71,16.77,16.69,16.77,617343.0,16.71,16.77,16.69,16.77,617343.0
2019-10-25 13:30:00,16.77,16.79,16.76,16.79,300257.0,16.77,16.79,16.76,16.79,300257.0
2019-10-25 13:40:00,16.79,16.79,16.77,16.78,171224.0,16.79,16.79,16.77,16.78,171224.0
2019-10-25 13:50:00,16.79,16.81,16.76,16.8,356012.0,16.79,16.81,16.76,16.8,356012.0
2019-10-25 14:00:00,16.8,16.84,16.8,16.84,316739.0,16.8,16.84,16.8,16.84,316739.0
2019-10-25 14:10:00,16.83,16.84,16.81,16.84,380075.0,16.83,16.84,16.81,16.84,380075.0
2019-10-25 14:20:00,16.85,16.87,16.83,16.84,426873.0,16.85,16.87,16.83,16.84,426873.0
2019-10-25 14:30:00,16.84,16.85,16.83,16.85,199520.0,16.84,16.85,16.83,16.85,199520.0
2019-10-25 14:40:00,16.85,16.85,16.81,16.82,151484.0,16.85,16.85,16.81,16.82,151484.0
2019-10-25 14:50:00,16.83,16.86,16.82,16.85,456005.0,16.83,16.86,16.82,16.85,456005.0
2019-10-25 15:00:00,16.86,16.88,16.85,16.88,232850.0,16.86,16.88,16.85,16.88,232850.0
2019-10-25 15:10:00,16.87,16.88,16.85,16.87,383879.0,16.87,16.88,16.85,16.87,383879.0
2019-10-25 15:20:00,16.86,16.87,16.85,16.87,357426.0,16.86,16.87,16.85,16.87,357426.0
2019-10-25 15:30:00,16.87,16.88,16.85,16.86,252266.0,16.87,16.88,16.85,16.86,252266.0
2019-10-25 15:40:00,16.86,16.87,16.85,16.87,411266.0,16.86,16.87,16.85,16.87,411266.0
2019-10-25 15:50:00,16.86,16.9,16.86,16.89,869369.0,16.86,16.9,16.86,16.89,869369.0
2019-10-28 09:30:00,16.8,16.81,16.74,16.76,736145.0,16.8,16.81,16.74,16.76,736145.0
2019-10-28 09:40:00,16.76,16.76,16.63,16.65,1213980.0,16.76,16.76,16.63,16.65,1213980.0
2019-10-28 09:50:00,16.64,16.68,16.62,16.67,1017847.0,16.64,16.68,16.62,16.67,1017847.0
2019-10-28 10:00:00,16.67,16.69,16.66,16.68,629562.0,16.67,16.69,16.66,16.68,629562.0
2019-10-28 10:10:00,16.69,16.71,16.66,16.71,435171.0,16.69,16.71,16.66,16.71,435171.0
2019-10-28 10:20:00,16.71,16.71,16.67,16.67,258115.0,16.71,16.71,16.67,16.67,258115.0
2019-10-28 10:30:00,16.68,16.73,16.65,16.73,500231.0,16.68,16.73,16.65,16.73,500231.0
2019-10-28 10:40:00,16.72,16.72,16.65,16.66,651114.0,16.72,16.72,16.65,16.66,651114.0
2019-10-28 10:50:00,16.66,16.69,16.65,16.69,413617.0,16.66,16.69,16.65,16.69,413617.0
2019-10-28 11:00:00,16.69,16.72,16.68,16.7,969350.0,16.69,16.72,16.68,16.7,969350.0
2019-10-28 11:10:00,16.71,16.72,16.69,16.7,125716.0,16.71,16.72,16.69,16.7,125716.0
2019-10-28 11:20:00,16.7,16.71,16.68,16.69,107969.0,16.7,16.71,16.68,16.69,107969.0
2019-10-28 11:30:00,16.69,16.69,16.67,16.68,133375.0,16.69,16.69,16.67,16.68,133375.0
2019-10-28 11:40:00,16.68,16.68,16.66,16.66,253719.0,16.68,16.68,16.66,16.66,253719.0
2019-10-28 11:50:00,16.66,16.67,16.65,16.66,237232.0,16.66,16.67,16.65,16.66,237232.0
2019-10-28 12:00:00,16.65,16.69,16.65,16.69,574637.0,16.65,16.69,16.65,16.69,574637.0
2019-10-28 12:10:00,16.68,16.69,16.66,16.66,138611.0,16.68,16.69,16.66,16.66,138611.0
2019-10-28 12:20:00,16.66,16.69,16.66,16.67,269033.0,16.66,16.69,16.66,16.67,269033.0
2019-10-28 12:30:00,16.67,16.69,16.65,16.69,164316.0,16.67,16.69,16.65,16.69,164316.0
2019-10-28 12:40:00,16.69,16.7,16.68,16.7,101731.0,16.69,16.7,16.68,16.7,101731.0
2019-10-28 12:50:00,16.7,16.71,16.69,16.7,211463.0,16.7,16.71,16.69,16.7,211463.0
2019-10-28 13:00:00,16.7,16.72,16.7,16.71,126578.0,16.7,16.72,16.7,16.71,126578.0
2019-10-28 13:10:00,16.7,16.72,16.7,16.7,83281.0,16.7,16.72,16.7,16.7,83281.0
2019-10-28 13:20:00,16.71,16.72,16.7,16.71,69524.0,16.71,16.72,16.7,16.71,69524.0
2019-10-28 13:30:00,16.72,16.72,16.7,16.7,52082.0,16.72,16.72,16.7,16.7,52082.0
2019-10-28 13:40:00,16.71,16.71,16.69,16.7,96348.0,16.71,16.71,16.69,16.7,96348.0
2019-10-28 13:50:00,16.71,16.72,16.7,16.72,110874.0,16.71,16.72,16.7,16.72,110874.0
2019-10-28 14:00:00,16.72,16.72,16.71,16.72,37016.0,16.72,16.72,16.71,16.72,37016.0
2019-10-28 14:10:00,16.72,16.72,16.7,16.71,121845.0,16.72,16.72,16.7,16.71,121845.0
2019-10-28 14:20:00,16.7,16.71,16.69,16.7,91324.0,16.7,16.71,16.69,16.7,91324.0
2019-10-28 14:30:00,16.71,16.71,16.69,16.7,93193.0,16.71,16.71,16.69,16.7,93193.0
2019-10-28 14:40:00,16.7,16.7,16.67,16.69,483874.0,16.7,16.7,16.67,16.69,483874.0
2019-10-28 14:50:00,16.7,16.71,16.68,16.7,325259.0,16.7,16.71,16.68,16.7,325259.0
2019-10-28 15:00:00,16.7,16.72,16.69,16.7,182366.0,16.7,16.72,16.69,16.7,182366.0
2019-10-28 15:10:00,16.71,16.71,16.69,16.7,198167.0,16.71,16.71,16.69,16.7,198167.0
2019-10-28 15:20:00,16.7,16.71,16.69,16.7,186755.0,16.7,16.71,16.69,16.7,186755.0
2019-10-28 15:30:00,16.7,16.71,16.69,16.7,202590.0,16.7,16.71,16.69,16.7,202590.0
2019-10-28 15:40:00,16.69,16.7,16.66,16.67,163442.0,16.69,16.7,16.66,16.67,163442.0
2019-10-28 15:50:00,16.67,16.68,16.66,16.68,429016.0,16.67,16.68,16.66,16.68,429016.0
2019-10-29 09:30:00,16.53,16.55,16.5,16.53,875571.0,16.53,16.55,16.5,16.53,875571.0
2019-10-29 09:40:00,16.54,16.55,16.51,16.55,842253.0,16.54,16.55,16.51,16.55,842253.0
2019-10-29 09:50:00,16.55,16.59,16.53,16.57,422613.0,16.55,16.59,16.53,16.57,422613.0
2019-10-29 10:00:00,16.58,16.61,16.57,16.59,463248.0,16.58,16.61,16.57,16.59,463248.0
2019-10-29 10:10:00,16.59,16.59,16.57,16.59,182367.0,16.59,16.59,16.57,16.59,182367.0
2019-10-29 10:20:00,16.59,16.59,16.57,16.59,485509.0,16.59,16.59,16.57,16.59,485509.0
2019-10-29 10:30:00,16.59,16.59,16.55,16.56,388794.0,16.59,16.59,16.55,16.56,388794.0
2019-10-29 10:40:00,16.57,16.64,16.56,16.63,779151.0,16.57,16.64,16.56,16.63,779151.0
2019-10-29 10:50:00,16.63,16.64,16.61,16.64,408486.0,16.63,16.64,16.61,16.64,408486.0
2019-10-29 11:00:00,16.64,16.66,16.61,16.66,529895.0,16.64,16.66,16.61,16.66,529895.0
2019-10-29 11:10:00,16.66,16.68,16.65,16.66,548801.0,16.66,16.68,16.65,16.66,548801.0
2019-10-29 11:20:00,16.66,16.69,16.66,16.68,425531.0,16.66,16.69,16.66,16.68,425531.0
2019-10-29 11:30:00,16.68,16.7,16.66,16.68,675433.0,16.68,16.7,16.66,16.68,675433.0
2019-10-29 11:40:00,16.68,16.69,16.67,16.69,333987.0,16.68,16.69,16.67,16.69,333987.0
2019-10-29 11:50:00,16.69,16.74,16.67,16.72,735975.0,16.69,16.74,16.67,16.72,735975.0
2019-10-29 12:00:00,16.73,16.74,16.69,16.7,616038.0,16.73,16.74,16.69,16.7,616038.0
2019-10-29 12:10:00,16.7,16.71,16.67,16.68,363236.0,16.7,16.71,16.67,16.68,363236.0
2019-10-29 12:20:00,16.68,16.68,16.66,16.67,294568.0,16.68,16.68,16.66,16.67,294568.0
2019-10-29 12:30:00,16.67,16.68,16.65,16.67,354079.0,16.67,16.68,16.65,16.67,354079.0
2019-10-29 12:40:00,16.68,16.7,16.67,16.7,216703.0,16.68,16.7,16.67,16.7,216703.0
2019-10-29 12:50:00,16.7,16.7,16.67,16.67,138196.0,16.7,16.7,16.67,16.67,138196.0
2019-10-29 13:00:00,16.68,16.68,16.67,16.68,208995.0,16.68,16.68,16.67,16.68,208995.0
2019-10-29 13:10:00,16.68,16.69,16.67,16.67,85711.0,16.68,16.69,16.67,16.67,85711.0
2019-10-29 13:20:00,16.67,16.68,16.66,16.66,219120.0,16.67,16.68,16.66,16.66,219120.0
2019-10-29 13:30:00,16.66,16.67,16.65,16.66,332029.0,16.66,16.67,16.65,16.66,332029.0
2019-10-29 13:40:00,16.66,16.67,16.65,16.67,139956.0,16.66,16.67,16.65,16.67,139956.0
2019-10-29 13:50:00,16.66,16.67,16.65,16.66,176359.0,16.66,16.67,16.65,16.66,176359.0
2019-10-29 14:00:00,16.66,16.67,16.65,16.66,199225.0,16.66,16.67,16.65,16.66,199225.0
2019-10-29 14:10:00,16.66,16.68,16.66,16.68,72855.0,16.66,16.68,16.66,16.68,72855.0
2019-10-29 14:20:00,16.68,16.68,16.66,16.66,38757.0,16.68,16.68,16.66,16.66,38757.0
2019-10-29 14:30:00,16.66,16.68,16.66,16.68,104776.0,16.66,16.68,16.66,16.68,104776.0
2019-10-29 14:40:00,16.68,16.7,16.67,16.68,224687.0,16.68,16.7,16.67,16.68,224687.0
2019-10-29 14:50:00,16.68,16.69,16.67,16.69,156662.0,16.68,16.69,16.67,16.69,156662.0
2019-10-29 15:00:00,16.69,16.69,16.68,16.68,59472.0,16.69,16.69,16.68,16.68,59472.0
2019-10-29 15:10:00,16.68,16.69,16.66,16.66,216903.0,16.68,16.69,16.66,16.66,216903.0
2019-10-29 15:20:00,16.67,16.67,16.66,16.66,42934.0,16.67,16.67,16.66,16.66,42934.0
2019-10-29 15:30:00,16.66,16.67,16.66,16.67,165194.0,16.66,16.67,16.66,16.67,165194.0
2019-10-29 15:40:00,16.67,16.67,16.65,16.66,356344.0,16.67,16.67,16.65,16.66,356344.0
2019-10-29 15:50:00,16.66,16.67,16.65,16.65,336548.0,16.66,16.67,16.65,16.65,336548.0
2019-10-30 09:30:00,16.68,16.68,16.63,16.66,532602.0,16.68,16.68,16.63,16.66,532602.0
2019-10-30 09:40:00,16.66,16.69,16.66,16.68,584115.0,16.66,16.69,16.66,16.68,584115.0
2019-10-30 09:50:00,16.68,16.7,16.66,16.67,358957.0,16.68,16.7,16.66,16.67,358957.0
2019-10-30 10:00:00,16.66,16.72,16.65,16.67,784152.0,16.66,16.72,16.65,16.67,784152.0
2019-10-30 10:10:00,16.67,16.69,16.66,16.66,368780.0,16.67,16.69,16.66,16.66,368780.0
2019-10-30 10:20:00,16.66,16.69,16.65,16.67,393624.0,16.66,16.69,16.65,16.67,393624.0
2019-10-30 10:30:00,16.67,16.68,16.65,16.65,318844.0,16.67,16.68,16.65,16.65,318844.0
2019-10-30 10:40:00,16.66,16.67,16.64,16.64,356843.0,16.66,16.67,16.64,16.64,356843.0
2019-10-30 10:50:00,16.64,16.65,16.61,16.65,545736.0,16.64,16.65,16.61,16.65,545736.0
2019-10-30 11:00:00,16.65,16.68,16.65,16.68,141898.0,16.65,16.68,16.65,16.68,141898.0
2019-10-30 11:10:00,16.68,16.69,16.67,16.69,165257.0,16.68,16.69,16.67,16.69,165257.0
2019-10-30 11:20:00,16.69,16.7,16.68,16.68,155420.0,16.69,16.7,16.68,16.68,155420.0
2019-10-30 11:30:00,16.68,16.7,16.67,16.69,230346.0,16.68,16.7,16.67,16.69,230346.0
2019-10-30 11:40:00,16.7,16.71,16.69,16.71,260048.0,16.7,16.71,16.69,16.71,260048.0
2019-10-30 11:50:00,16.7,16.71,16.69,16.7,77173.0,16.7,16.71,16.69,16.7,77173.0
2019-10-30 12:00:00,16.7,16.72,16.69,16.7,130081.0,16.7,16.72,16.69,16.7,130081.0
2019-10-30 12:10:00,16.69,16.71,16.69,16.7,57911.0,16.69,16.71,16.69,16.7,57911.0
2019-10-30 12:20:00,16.71,16.71,16.69,16.71,138210.0,16.71,16.71,16.69,16.71,138210.0
2019-10-30 12:30:00,16.7,16.71,16.68,16.69,80553.0,16.7,16.71,16.68,16.69,80553.0
2019-10-30 12:40:00,16.68,16.7,16.68,16.7,117813.0,16.68,16.7,16.68,16.7,117813.0
2019-10-30 12:50:00,16.7,16.7,16.67,16.7,342849.0,16.7,16.7,16.67,16.7,342849.0
2019-10-30 13:00:00,16.7,16.71,16.69,16.71,184198.0,16.7,16.71,16.69,16.71,184198.0
2019-10-30 13:10:00,16.7,16.71,16.7,16.7,162827.0,16.7,16.71,16.7,16.7,162827.0
2019-10-30 13:20:00,16.71,16.71,16.69,16.7,162515.0,16.71,16.71,16.69,16.7,162515.0
2019-10-30 13:30:00,16.7,16.72,16.68,16.69,351944.0,16.7,16.72,16.68,16.69,351944.0
2019-10-30 13:40:00,16.69,16.69,16.66,16.67,303336.0,16.69,16.69,16.66,16.67,303336.0
2019-10-30 13:50:00,16.68,16.68,16.66,16.66,158914.0,16.68,16.68,16.66,16.66,158914.0
2019-10-30 14:00:00,16.66,16.67,16.53,16.64,1427143.0,16.66,16.67,16.53,16.64,1427143.0
2019-10-30 14:10:00,16.65,16.65,16.59,16.62,307499.0,16.65,16.65,16.59,16.62,307499.0
2019-10-30 14:20:00,16.61,16.62,16.55,16.55,215907.0,16.61,16.62,16.55,16.55,215907.0
2019-10-30 14:30:00,16.56,16.57,16.44,16.47,1638854.0,16.56,16.57,16.44,16.47,1638854.0
2019-10-30 14:40:00,16.48,16.56,16.44,16.55,650576.0,16.48,16.56,16.44,16.55,650576.0
2019-10-30 14:50:00,16.56,16.63,16.54,16.61,651213.0,16.56,16.63,16.54,16.61,651213.0
2019-10-30 15:00:00,16.61,16.67,16.59,16.66,291077.0,16.61,16.67,16.59,16.66,291077.0
2019-10-30 15:10:00,16.66,16.68,16.63,16.67,312384.0,16.66,16.68,16.63,16.67,312384.0
2019-10-30 15:20:00,16.66,16.72,16.66,16.68,463342.0,16.66,16.72,16.66,16.68,463342.0
2019-10-30 15:30:00,16.68,16.72,16.67,16.71,434153.0,16.68,16.72,16.67,16.71,434153.0
2019-10-30 15:40:00,16.7,16.71,16.68,16.7,284106.0,16.7,16.71,16.68,16.7,284106.0
2019-10-30 15:50:00,16.71,16.73,16.7,16.72,819890.0,16.71,16.73,16.7,16.72,819890.0
2019-10-31 09:30:00,16.86,16.89,16.85,16.89,723995.0,16.86,16.89,16.85,16.89,723995.0
2019-10-31 09:40:00,16.89,16.95,16.87,16.93,834932.0,16.89,16.95,16.87,16.93,834932.0
2019-10-31 09:50:00,16.94,16.97,16.91,16.96,300691.0,16.94,16.97,16.91,16.96,300691.0
2019-10-31 10:00:00,16.96,16.98,16.94,16.97,726527.0,16.96,16.98,16.94,16.97,726527.0
2019-10-31 10:10:00,16.98,17.0,16.96,16.96,733773.0,16.98,17.0,16.96,16.96,733773.0
2019-10-31 10:20:00,16.96,16.97,16.94,16.96,823439.0,16.96,16.97,16.94,16.96,823439.0
2019-10-31 10:30:00,16.96,16.97,16.95,16.95,401665.0,16.96,16.97,16.95,16.95,401665.0
2019-10-31 10:40:00,16.95,16.97,16.93,16.94,253479.0,16.95,16.97,16.93,16.94,253479.0
2019-10-31 10:50:00,16.94,16.96,16.89,16.9,637742.0,16.94,16.96,16.89,16.9,637742.0
2019-10-31 11:00:00,16.9,16.92,16.88,16.91,385054.0,16.9,16.92,16.88,16.91,385054.0
2019-10-31 11:10:00,16.91,16.91,16.87,16.89,266841.0,16.91,16.91,16.87,16.89,266841.0
2019-10-31 11:20:00,16.88,16.9,16.87,16.88,237550.0,16.88,16.9,16.87,16.88,237550.0
2019-10-31 11:30:00,16.88,16.89,16.83,16.84,329216.0,16.88,16.89,16.83,16.84,329216.0
2019-10-31 11:40:00,16.83,16.85,16.82,16.84,274634.0,16.83,16.85,16.82,16.84,274634.0
2019-10-31 11:50:00,16.83,16.84,16.81,16.84,370319.0,16.83,16.84,16.81,16.84,370319.0
2019-10-31 12:00:00,16.83,16.86,16.83,16.86,208458.0,16.83,16.86,16.83,16.86,208458.0
2019-10-31 12:10:00,16.85,16.88,16.85,16.88,176131.0,16.85,16.88,16.85,16.88,176131.0
2019-10-31 12:20:00,16.88,16.88,16.87,16.88,66492.0,16.88,16.88,16.87,16.88,66492.0
2019-10-31 12:30:00,16.88,16.89,16.87,16.87,354333.0,16.88,16.89,16.87,16.87,354333.0
2019-10-31 12:40:00,16.88,16.89,16.86,16.86,174428.0,16.88,16.89,16.86,16.86,174428.0
2019-10-31 12:50:00,16.86,16.88,16.85,16.88,263486.0,16.86,16.88,16.85,16.88,263486.0
2019-10-31 13:00:00,16.88,16.89,16.84,16.84,201966.0,16.88,16.89,16.84,16.84,201966.0
2019-10-31 13:10:00,16.85,16.88,16.84,16.87,94799.0,16.85,16.88,16.84,16.87,94799.0
2019-10-31 13:20:00,16.88,16.91,16.87,16.9,352335.0,16.88,16.91,16.87,16.9,352335.0
2019-10-31 13:30:00,16.9,16.91,16.89,16.91,288752.0,16.9,16.91,16.89,16.91,288752.0
2019-10-31 13:40:00,16.91,16.92,16.9,16.91,193413.0,16.91,16.92,16.9,16.91,193413.0
2019-10-31 13:50:00,16.9,16.92,16.9,16.91,133298.0,16.9,16.92,16.9,16.91,133298.0
2019-10-31 14:00:00,16.91,16.92,16.88,16.89,226348.0,16.91,16.92,16.88,16.89,226348.0
2019-10-31 14:10:00,16.9,16.91,16.89,16.91,125210.0,16.9,16.91,16.89,16.91,125210.0
2019-10-31 14:20:00,16.91,16.91,16.89,16.9,240447.0,16.91,16.91,16.89,16.9,240447.0
2019-10-31 14:30:00,16.9,16.93,16.9,16.92,391842.0,16.9,16.93,16.9,16.92,391842.0
2019-10-31 14:40:00,16.92,16.93,16.89,16.89,345642.0,16.92,16.93,16.89,16.89,345642.0
2019-10-31 14:50:00,16.89,16.91,16.88,16.91,243699.0,16.89,16.91,16.88,16.91,243699.0
2019-10-31 15:00:00,16.9,16.91,16.88,16.89,206887.0,16.9,16.91,16.88,16.89,206887.0
2019-10-31 15:10:00,16.88,16.9,16.87,16.9,223703.0,16.88,16.9,16.87,16.9,223703.0
2019-10-31 15:20:00,16.9,16.92,16.9,16.91,239378.0,16.9,16.92,16.9,16.91,239378.0
2019-10-31 15:30:00,16.91,16.92,16.9,16.91,266646.0,16.91,16.92,16.9,16.91,266646.0
2019-10-31 15:40:00,16.92,16.93,16.91,16.92,554524.0,16.92,16.93,16.91,16.92,554524.0
2019-10-31 15:50:00,16.92,16.93,16.91,16.93,1274271.0,16.92,16.93,16.91,16.93,1274271.0
2019-11-01 09:30:00,16.86,16.87,16.83,16.86,603489.0,16.86,16.87,16.83,16.86,603489.0
2019-11-01 09:40:00,16.87,16.89,16.85,16.87,670378.0,16.87,16.89,16.85,16.87,670378.0
2019-11-01 09:50:00,16.87,16.88,16.85,16.86,299865.0,16.87,16.88,16.85,16.86,299865.0
2019-11-01 10:00:00,16.86,16.93,16.84,16.88,1374243.0,16.86,16.93,16.84,16.88,1374243.0
2019-11-01 10:10:00,16.88,16.89,16.86,16.88,669011.0,16.88,16.89,16.86,16.88,669011.0
2019-11-01 10:20:00,16.88,16.91,16.87,16.89,500563.0,16.88,16.91,16.87,16.89,500563.0
2019-11-01 10:30:00,16.9,16.92,16.88,16.92,294828.0,16.9,16.92,16.88,16.92,294828.0
2019-11-01 10:40:00,16.91,16.92,16.86,16.88,518625.0,16.91,16.92,16.86,16.88,518625.0
2019-11-01 10:50:00,16.88,16.88,16.81,16.85,718849.0,16.88,16.88,16.81,16.85,718849.0
2019-11-01 11:00:00,16.85,16.89,16.84,16.88,570044.0,16.85,16.89,16.84,16.88,570044.0
2019-11-01 11:10:00,16.88,16.89,16.87,16.88,260571.0,16.88,16.89,16.87,16.88,260571.0
2019-11-01 11:20:00,16.88,16.89,16.87,16.88,105595.0,16.88,16.89,16.87,16.88,105595.0
2019-11-01 11:30:00,16.87,16.89,16.85,16.88,258706.0,16.87,16.89,16.85,16.88,258706.0
2019-11-01 11:40:00,16.89,16.89,16.88,16.88,54783.0,16.89,16.89,16.88,16.88,54783.0
2019-11-01 11:50:00,16.88,16.9,16.87,16.89,164882.0,16.88,16.9,16.87,16.89,164882.0
2019-11-01 12:00:00,16.89,16.91,16.88,16.9,156061.0,16.89,16.91,16.88,16.9,156061.0
2019-11-01 12:10:00,16.9,16.93,16.89,16.91,227924.0,16.9,16.93,16.89,16.91,227924.0
2019-11-01 12:20:00,16.91,16.92,16.87,16.88,155639.0,16.91,16.92,16.87,16.88,155639.0
2019-11-01 12:30:00,16.87,16.9,16.87,16.9,121317.0,16.87,16.9,16.87,16.9,121317.0
2019-11-01 12:40:00,16.9,16.91,16.9,16.9,84092.0,16.9,16.91,16.9,16.9,84092.0
2019-11-01 12:50:00,16.9,16.92,16.9,16.91,224934.0,16.9,16.92,16.9,16.91,224934.0
2019-11-01 13:00:00,16.91,16.93,16.9,16.92,119070.0,16.91,16.93,16.9,16.92,119070.0
2019-11-01 13:10:00,16.92,16.93,16.89,16.9,182695.0,16.92,16.93,16.89,16.9,182695.0
2019-11-01 13:20:00,16.89,16.89,16.86,16.88,288101.0,16.89,16.89,16.86,16.88,288101.0
2019-11-01 13:30:00,16.88,16.88,16.86,16.87,160914.0,16.88,16.88,16.86,16.87,160914.0
2019-11-01 13:40:00,16.87,16.88,16.85,16.87,382038.0,16.87,16.88,16.85,16.87,382038.0
2019-11-01 13:50:00,16.88,16.89,16.87,16.88,205151.0,16.88,16.89,16.87,16.88,205151.0
2019-11-01 14:00:00,16.88,16.89,16.87,16.88,175427.0,16.88,16.89,16.87,16.88,175427.0
2019-11-01 14:10:00,16.88,16.89,16.86,16.87,211511.0,16.88,16.89,16.86,16.87,211511.0
2019-11-01 14:20:00,16.87,16.88,16.86,16.87,276313.0,16.87,16.88,16.86,16.87,276313.0
2019-11-01 14:30:00,16.87,16.88,16.86,16.86,86347.0,16.87,16.88,16.86,16.86,86347.0
2019-11-01 14:40:00,16.86,16.87,16.84,16.86,141408.0,16.86,16.87,16.84,16.86,141408.0
2019-11-01 14:50:00,16.85,16.86,16.85,16.86,151585.0,16.85,16.86,16.85,16.86,151585.0
2019-11-01 15:00:00,16.86,16.89,16.85,16.88,300568.0,16.86,16.89,16.85,16.88,300568.0
2019-11-01 15:10:00,16.88,16.9,16.88,16.89,83586.0,16.88,16.9,16.88,16.89,83586.0
2019-11-01 15:20:00,16.89,16.91,16.89,16.91,132652.0,16.89,16.91,16.89,16.91,132652.0
2019-11-01 15:30:00,16.91,16.92,16.9,16.91,155598.0,16.91,16.92,16.9,16.91,155598.0
2019-11-01 15:40:00,16.91,16.93,16.91,16.92,392515.0,16.91,16.93,16.91,16.92,392515.0
2019-11-01 15:50:00,16.92,16.93,16.91,16.92,426520.0,16.92,16.93,16.91,16.92,426520.0
2019-11-04 09:30:00,16.94,16.96,16.91,16.96,1173599.0,16.94,16.96,16.91,16.96,1173599.0
2019-11-04 09:40:00,16.95,16.96,16.93,16.94,589073.0,16.95,16.96,16.93,16.94,589073.0
2019-11-04 09:50:00,16.94,16.96,16.93,16.93,331850.0,16.94,16.96,16.93,16.93,331850.0
2019-11-04 10:00:00,16.93,16.97,16.93,16.96,741723.0,16.93,16.97,16.93,16.96,741723.0
2019-11-04 10:10:00,16.96,16.97,16.94,16.96,949380.0,16.96,16.97,16.94,16.96,949380.0
2019-11-04 10:20:00,16.96,16.96,16.92,16.93,461273.0,16.96,16.96,16.92,16.93,461273.0
2019-11-04 10:30:00,16.93,16.93,16.91,16.92,213119.0,16.93,16.93,16.91,16.92,213119.0
2019-11-04 10:40:00,16.91,16.92,16.87,16.88,832725.0,16.91,16.92,16.87,16.88,832725.0
2019-11-04 10:50:00,16.89,16.89,16.86,16.88,407733.0,16.89,16.89,16.86,16.88,407733.0
2019-11-04 11:00:00,16.88,16.88,16.82,16.85,683193.0,16.88,16.88,16.82,16.85,683193.0
2019-11-04 11:10:00,16.84,16.85,16.81,16.81,373338.0,16.84,16.85,16.81,16.81,373338.0
2019-11-04 11:20:00,16.82,16.83,16.8,16.82,380045.0,16.82,16.83,16.8,16.82,380045.0
2019-11-04 11:30:00,16.82,16.83,16.79,16.81,512085.0,16.82,16.83,16.79,16.81,512085.0
2019-11-04 11:40:00,16.82,16.84,16.81,16.84,234301.0,16.82,16.84,16.81,16.84,234301.0
2019-11-04 11:50:00,16.84,16.85,16.83,16.84,279489.0,16.84,16.85,16.83,16.84,279489.0
2019-11-04 12:00:00,16.84,16.86,16.83,16.85,150905.0,16.84,16.86,16.83,16.85,150905.0
2019-11-04 12:10:00,16.85,16.86,16.85,16.86,82159.0,16.85,16.86,16.85,16.86,82159.0
2019-11-04 12:20:00,16.85,16.86,16.85,16.86,33430.0,16.85,16.86,16.85,16.86,33430.0
2019-11-04 12:30:00,16.86,16.88,16.85,16.87,167870.0,16.86,16.88,16.85,16.87,167870.0
2019-11-04 12:40:00,16.88,16.89,16.87,16.89,113763.0,16.88,16.89,16.87,16.89,113763.0
2019-11-04 12:50:00,16.88,16.9,16.88,16.89,62705.0,16.88,16.9,16.88,16.89,62705.0
2019-11-04 13:00:00,16.89,16.91,16.88,16.9,351858.0,16.89,16.91,16.88,16.9,351858.0
2019-11-04 13:10:00,16.9,16.91,16.89,16.9,327467.0,16.9,16.91,16.89,16.9,327467.0
2019-11-04 13:20:00,16.9,16.9,16.88,16.89,138179.0,16.9,16.9,16.88,16.89,138179.0
2019-11-04 13:30:00,16.88,16.88,16.86,16.87,78517.0,16.88,16.88,16.86,16.87,78517.0
2019-11-04 13:40:00,16.87,16.88,16.86,16.86,109887.0,16.87,16.88,16.86,16.86,109887.0
2019-11-04 13:50:00,16.87,16.87,16.85,16.85,40636.0,16.87,16.87,16.85,16.85,40636.0
2019-11-04 14:00:00,16.85,16.86,16.84,16.85,429505.0,16.85,16.86,16.84,16.85,429505.0
2019-11-04 14:10:00,16.85,16.89,16.84,16.86,538205.0,16.85,16.89,16.84,16.86,538205.0
2019-11-04 14:20:00,16.86,16.87,16.85,16.85,212343.0,16.86,16.87,16.85,16.85,212343.0
2019-11-04 14:30:00,16.86,16.86,16.85,16.86,72148.0,16.86,16.86,16.85,16.86,72148.0
2019-11-04 14:40:00,16.86,16.87,16.83,16.85,278560.0,16.86,16.87,16.83,16.85,278560.0
2019-11-04 14:50:00,16.86,16.87,16.85,16.87,104272.0,16.86,16.87,16.85,16.87,104272.0
2019-11-04 15:00:00,16.86,16.88,16.86,16.88,31672.0,16.86,16.88,16.86,16.88,31672.0
2019-11-04 15:10:00,16.88,16.88,16.86,16.87,95021.0,16.88,16.88,16.86,16.87,95021.0
2019-11-04 15:20:00,16.87,16.87,16.86,16.87,103323.0,16.87,16.87,16.86,16.87,103323.0
2019-11-04 15:30:00,16.87,16.87,16.86,16.87,111858.0,16.87,16.87,16.86,16.87,111858.0
2019-11-04 15:40:00,16.87,16.87,16.86,16.86,246178.0,16.87,16.87,16.86,16.86,246178.0
2019-11-04 15:50:00,16.86,16.87,16.85,16.87,382278.0,16.86,16.87,16.85,16.87,382278.0
2019-11-05 09:30:00,16.59,16.62,16.58,16.61,1396404.0,16.59,16.62,16.58,16.61,1396404.0
2019-11-05 09:40:00,16.61,16.63,16.58,16.61,795698.0,16.61,16.63,16.58,16.61,795698.0
2019-11-05 09:50:00,16.61,16.63,16.6,16.62,731687.0,16.61,16.63,16.6,16.62,731687.0
2019-11-05 10:00:00,16.62,16.62,16.48,16.52,2894846.0,16.62,16.62,16.48,16.52,2894846.0
2019-11-05 10:10:00,16.52,16.57,16.51,16.55,670010.0,16.52,16.57,16.51,16.55,670010.0
2019-11-05 10:20:00,16.54,16.55,16.5,16.51,706961.0,16.54,16.55,16.5,16.51,706961.0
2019-11-05 10:30:00,16.51,16.51,16.48,16.51,673043.0,16.51,16.51,16.48,16.51,673043.0
2019-11-05 10:40:00,16.5,16.53,16.48,16.52,813868.0,16.5,16.53,16.48,16.52,813868.0
2019-11-05 10:50:00,16.53,16.54,16.51,16.52,349979.0,16.53,16.54,16.51,16.52,349979.0
2019-11-05 11:00:00,16.52,16.53,16.45,16.46,1309067.0,16.52,16.53,16.45,16.46,1309067.0
2019-11-05 11:10:00,16.45,16.47,16.44,16.45,334901.0,16.45,16.47,16.44,16.45,334901.0
2019-11-05 11:20:00,16.46,16.47,16.43,16.46,526286.0,16.46,16.47,16.43,16.46,526286.0
2019-11-05 11:30:00,16.46,16.46,16.4,16.43,771723.0,16.46,16.46,16.4,16.43,771723.0
2019-11-05 11:40:00,16.43,16.43,16.4,16.41,346129.0,16.43,16.43,16.4,16.41,346129.0
2019-11-05 11:50:00,16.4,16.43,16.39,16.41,647429.0,16.4,16.43,16.39,16.41,647429.0
2019-11-05 12:00:00,16.42,16.45,16.41,16.43,301136.0,16.42,16.45,16.41,16.43,301136.0
2019-11-05 12:10:00,16.44,16.48,16.42,16.46,662538.0,16.44,16.48,16.42,16.46,662538.0
2019-11-05 12:20:00,16.47,16.49,16.45,16.48,416673.0,16.47,16.49,16.45,16.48,416673.0
2019-11-05 12:30:00,16.49,16.49,16.47,16.47,254363.0,16.49,16.49,16.47,16.47,254363.0
2019-11-05 12:40:00,16.48,16.51,16.47,16.51,245185.0,16.48,16.51,16.47,16.51,245185.0
2019-11-05 12:50:00,16.51,16.51,16.48,16.48,122220.0,16.51,16.51,16.48,16.48,122220.0
2019-11-05 13:00:00,16.48,16.5,16.46,16.47,246477.0,16.48,16.5,16.46,16.47,246477.0
2019-11-05 13:10:00,16.47,16.47,16.43,16.44,357913.0,16.47,16.47,16.43,16.44,357913.0
2019-11-05 13:20:00,16.44,16.46,16.43,16.46,265141.0,16.44,16.46,16.43,16.46,265141.0
2019-11-05 13:30:00,16.47,16.49,16.46,16.48,188162.0,16.47,16.49,16.46,16.48,188162.0
2019-11-05 13:40:00,16.48,16.49,16.46,16.46,222394.0,16.48,16.49,16.46,16.46,222394.0
2019-11-05 13:50:00,16.47,16.48,16.44,16.46,661641.0,16.47,16.48,16.44,16.46,661641.0
2019-11-05 14:00:00,16.46,16.47,16.45,16.47,469428.0,16.46,16.47,16.45,16.47,469428.0
2019-11-05 14:10:00,16.47,16.48,16.46,16.47,277928.0,16.47,16.48,16.46,16.47,277928.0
2019-11-05 14:20:00,16.46,16.47,16.46,16.46,100447.0,16.46,16.47,16.46,16.46,100447.0
2019-11-05 14:30:00,16.47,16.48,16.46,16.48,187783.0,16.47,16.48,16.46,16.48,187783.0
2019-11-05 14:40:00,16.48,16.48,16.46,16.48,225178.0,16.48,16.48,16.46,16.48,225178.0
2019-11-05 14:50:00,16.48,16.48,16.46,16.47,122712.0,16.48,16.48,16.46,16.47,122712.0
2019-11-05 15:00:00,16.46,16.48,16.45,16.47,271101.0,16.46,16.48,16.45,16.47,271101.0
2019-11-05 15:10:00,16.47,16.48,16.46,16.46,440939.0,16.47,16.48,16.46,16.46,440939.0
2019-11-05 15:20:00,16.47,16.48,16.46,16.48,167933.0,16.47,16.48,16.46,16.48,167933.0
2019-11-05 15:30:00,16.48,16.49,16.47,16.48,317263.0,16.48,16.49,16.47,16.48,317263.0
2019-11-05 15:40:00,16.48,16.49,16.47,16.48,433845.0,16.48,16.49,16.47,16.48,433845.0
2019-11-05 15:50:00,16.48,16.48,16.46,16.47,1120308.0,16.48,16.48,16.46,16.47,1120308.0
2019-11-06 09:30:00,16.43,16.44,16.4,16.43,622173.0,16.43,16.44,16.4,16.43,622173.0
2019-11-06 09:40:00,16.43,16.45,16.41,16.44,343282.0,16.43,16.45,16.41,16.44,343282.0
2019-11-06 09:50:00,16.44,16.44,16.41,16.41,328004.0,16.44,16.44,16.41,16.41,328004.0
2019-11-06 10:00:00,16.41,16.41,16.39,16.41,681612.0,16.41,16.41,16.39,16.41,681612.0
2019-11-06 10:10:00,16.4,16.42,16.4,16.41,686616.0,16.4,16.42,16.4,16.41,686616.0
2019-11-06 10:20:00,16.42,16.42,16.4,16.42,238795.0,16.42,16.42,16.4,16.42,238795.0
2019-11-06 10:30:00,16.42,16.44,16.41,16.44,555374.0,16.42,16.44,16.41,16.44,555374.0
2019-11-06 10:40:00,16.44,16.45,16.43,16.45,362111.0,16.44,16.45,16.43,16.45,362111.0
2019-11-06 10:50:00,16.44,16.46,16.44,16.44,383908.0,16.44,16.46,16.44,16.44,383908.0
2019-11-06 11:00:00,16.44,16.44,16.42,16.43,345427.0,16.44,16.44,16.42,16.43,345427.0
2019-11-06 11:10:00,16.44,16.46,16.43,16.46,28374.0,16.44,16.46,16.43,16.46,28374.0
2019-11-06 11:20:00,16.45,16.46,16.43,16.46,141646.0,16.45,16.46,16.43,16.46,141646.0
2019-11-06 11:30:00,16.46,16.47,16.45,16.46,196901.0,16.46,16.47,16.45,16.46,196901.0
2019-11-06 11:40:00,16.46,16.48,16.41,16.46,1019723.0,16.46,16.48,16.41,16.46,1019723.0
2019-11-06 11:50:00,16.47,16.5,16.46,16.49,409931.0,16.47,16.5,16.46,16.49,409931.0
2019-11-06 12:00:00,16.49,16.5,16.45,16.46,319103.0,16.49,16.5,16.45,16.46,319103.0
2019-11-06 12:10:00,16.46,16.47,16.45,16.46,190469.0,16.46,16.47,16.45,16.46,190469.0
2019-11-06 12:20:00,16.47,16.47,16.45,16.46,210997.0,16.47,16.47,16.45,16.46,210997.0
2019-11-06 12:30:00,16.45,16.46,16.42,16.43,207744.0,16.45,16.46,16.42,16.43,207744.0
2019-11-06 12:40:00,16.43,16.44,16.42,16.44,121507.0,16.43,16.44,16.42,16.44,121507.0
2019-11-06 12:50:00,16.44,16.44,16.43,16.44,93674.0,16.44,16.44,16.43,16.44,93674.0
2019-11-06 13:00:00,16.44,16.47,16.43,16.47,157619.0,16.44,16.47,16.43,16.47,157619.0
2019-11-06 13:10:00,16.47,16.48,16.46,16.47,163126.0,16.47,16.48,16.46,16.47,163126.0
2019-11-06 13:20:00,16.47,16.48,16.46,16.48,58708.0,16.47,16.48,16.46,16.48,58708.0
2019-11-06 13:30:00,16.48,16.49,16.47,16.49,149082.0,16.48,16.49,16.47,16.49,149082.0
2019-11-06 13:40:00,16.48,16.49,16.45,16.46,72807.0,16.48,16.49,16.45,16.46,72807.0
2019-11-06 13:50:00,16.46,16.46,16.44,16.45,73393.0,16.46,16.46,16.44,16.45,73393.0
2019-11-06 14:00:00,16.46,16.47,16.44,16.46,249356.0,16.46,16.47,16.44,16.46,249356.0
2019-11-06 14:10:00,16.45,16.48,16.45,16.48,148997.0,16.45,16.48,16.45,16.48,148997.0
2019-11-06 14:20:00,16.48,16.48,16.46,16.47,187334.0,16.48,16.48,16.46,16.47,187334.0
2019-11-06 14:30:00,16.47,16.48,16.47,16.48,22427.0,16.47,16.48,16.47,16.48,22427.0
2019-11-06 14:40:00,16.47,16.48,16.46,16.46,59438.0,16.47,16.48,16.46,16.46,59438.0
2019-11-06 14:50:00,16.46,16.47,16.46,16.46,75844.0,16.46,16.47,16.46,16.46,75844.0
2019-11-06 15:00:00,16.46,16.47,16.46,16.46,39014.0,16.46,16.47,16.46,16.46,39014.0
2019-11-06 15:10:00,16.46,16.48,16.46,16.48,503907.0,16.46,16.48,16.46,16.48,503907.0
2019-11-06 15:20:00,16.48,16.48,16.47,16.48,142314.0,16.48,16.48,16.47,16.48,142314.0
2019-11-06 15:30:00,16.48,16.48,16.47,16.48,41379.0,16.48,16.48,16.47,16.48,41379.0
2019-11-06 15:40:00,16.48,16.48,16.47,16.48,230078.0,16.48,16.48,16.47,16.48,230078.0
2019-11-06 15:50:00,16.48,16.48,16.47,16.48,272152.0,16.48,16.48,16.47,16.48,272152.0
2019-11-07 09:30:00,16.44,16.46,16.42,16.44,771791.0,16.44,16.46,16.42,16.44,771791.0
2019-11-07 09:40:00,16.44,16.46,16.43,16.44,624636.0,16.44,16.46,16.43,16.44,624636.0
2019-11-07 09:50:00,16.44,16.45,16.41,16.43,664683.0,16.44,16.45,16.41,16.43,664683.0
2019-11-07 10:00:00,16.43,16.44,16.42,16.43,479575.0,16.43,16.44,16.42,16.43,479575.0
2019-11-07 10:10:00,16.42,16.43,16.4,16.41,291150.0,16.42,16.43,16.4,16.41,291150.0
2019-11-07 10:20:00,16.41,16.42,16.36,16.37,545880.0,16.41,16.42,16.36,16.37,545880.0
2019-11-07 10:30:00,16.36,16.36,16.21,16.21,2903770.0,16.36,16.36,16.21,16.21,2903770.0
2019-11-07 10:40:00,16.21,16.24,16.16,16.17,1335510.0,16.21,16.24,16.16,16.17,1335510.0
2019-11-07 10:50:00,16.17,16.19,16.05,16.09,2002667.0,16.17,16.19,16.05,16.09,2002667.0
2019-11-07 11:00:00,16.09,16.12,16.06,16.12,1273779.0,16.09,16.12,16.06,16.12,1273779.0
2019-11-07 11:10:00,16.12,16.13,16.06,16.11,1270400.0,16.12,16.13,16.06,16.11,1270400.0
2019-11-07 11:20:00,16.1,16.11,16.03,16.05,1287697.0,16.1,16.11,16.03,16.05,1287697.0
2019-11-07 11:30:00,16.04,16.04,15.9,15.95,2106840.0,16.04,16.04,15.9,15.95,2106840.0
2019-11-07 11:40:00,15.95,15.96,15.84,15.93,2928439.0,15.95,15.96,15.84,15.93,2928439.0
2019-11-07 11:50:00,15.93,15.96,15.9,15.92,847096.0,15.93,15.96,15.9,15.92,847096.0
2019-11-07 12:00:00,15.91,15.98,15.89,15.97,645494.0,15.91,15.98,15.89,15.97,645494.0
2019-11-07 12:10:00,15.97,15.99,15.95,15.97,331739.0,15.97,15.99,15.95,15.97,331739.0
2019-11-07 12:20:00,15.97,15.97,15.95,15.96,274053.0,15.97,15.97,15.95,15.96,274053.0
2019-11-07 12:30:00,15.95,15.97,15.91,15.92,691392.0,15.95,15.97,15.91,15.92,691392.0
2019-11-07 12:40:00,15.92,15.94,15.91,15.91,526155.0,15.92,15.94,15.91,15.91,526155.0
2019-11-07 12:50:00,15.92,15.94,15.9,15.9,334176.0,15.92,15.94,15.9,15.9,334176.0
2019-11-07 13:00:00,15.91,15.95,15.89,15.93,329528.0,15.91,15.95,15.89,15.93,329528.0
2019-11-07 13:10:00,15.93,15.94,15.89,15.9,388983.0,15.93,15.94,15.89,15.9,388983.0
2019-11-07 13:20:00,15.9,15.95,15.9,15.95,397634.0,15.9,15.95,15.9,15.95,397634.0
2019-11-07 13:30:00,15.95,15.97,15.94,15.97,397341.0,15.95,15.97,15.94,15.97,397341.0
2019-11-07 13:40:00,15.96,15.97,15.95,15.96,295515.0,15.96,15.97,15.95,15.96,295515.0
2019-11-07 13:50:00,15.95,15.96,15.93,15.93,617850.0,15.95,15.96,15.93,15.93,617850.0
2019-11-07 14:00:00,15.94,15.94,15.91,15.91,376296.0,15.94,15.94,15.91,15.91,376296.0
2019-11-07 14:10:00,15.92,15.95,15.91,15.94,354439.0,15.92,15.95,15.91,15.94,354439.0
2019-11-07 14:20:00,15.95,15.96,15.93,15.96,437290.0,15.95,15.96,15.93,15.96,437290.0
2019-11-07 14:30:00,15.96,15.97,15.94,15.95,300053.0,15.96,15.97,15.94,15.95,300053.0
2019-11-07 14:40:00,15.95,16.0,15.94,15.99,654660.0,15.95,16.0,15.94,15.99,654660.0
2019-11-07 14:50:00,15.99,16.0,15.96,15.98,526940.0,15.99,16.0,15.96,15.98,526940.0
2019-11-07 15:00:00,15.98,16.0,15.97,15.99,366463.0,15.98,16.0,15.97,15.99,366463.0
2019-11-07 15:10:00,15.99,16.02,15.99,16.02,434311.0,15.99,16.02,15.99,16.02,434311.0
2019-11-07 15:20:00,16.02,16.04,15.99,15.99,450172.0,16.02,16.04,15.99,15.99,450172.0
2019-11-07 15:30:00,16.0,16.01,15.99,16.0,595636.0,16.0,16.01,15.99,16.0,595636.0
2019-11-07 15:40:00,16.0,16.02,15.99,16.0,664876.0,16.0,16.02,15.99,16.0,664876.0
2019-11-07 15:50:00,16.0,16.01,15.99,16.0,870259.0,16.0,16.01,15.99,16.0,870259.0
2019-11-08 09:30:00,15.77,15.79,15.72,15.74,1325629.0,15.77,15.79,15.72,15.74,1325629.0
2019-11-08 09:40:00,15.74,15.75,15.72,15.73,692171.0,15.74,15.75,15.72,15.73,692171.0
2019-11-08 09:50:00,15.73,15.83,15.71,15.81,1540331.0,15.73,15.83,15.71,15.81,1540331.0
2019-11-08 10:00:00,15.81,15.84,15.78,15.82,2793835.0,15.81,15.84,15.78,15.82,2793835.0
2019-11-08 10:10:00,15.82,15.83,15.79,15.81,368878.0,15.82,15.83,15.79,15.81,368878.0
2019-11-08 10:20:00,15.8,15.86,15.8,15.83,749508.0,15.8,15.86,15.8,15.83,749508.0
2019-11-08 10:30:00,15.83,15.88,15.82,15.86,630576.0,15.83,15.88,15.82,15.86,630576.0
2019-11-08 10:40:00,15.86,15.87,15.82,15.83,417122.0,15.86,15.87,15.82,15.83,417122.0
2019-11-08 10:50:00,15.82,15.86,15.82,15.85,296297.0,15.82,15.86,15.82,15.85,296297.0
2019-11-08 11:00:00,15.85,15.86,15.83,15.84,230247.0,15.85,15.86,15.83,15.84,230247.0
2019-11-08 11:10:00,15.84,15.86,15.83,15.85,151096.0,15.84,15.86,15.83,15.85,151096.0
2019-11-08 11:20:00,15.84,15.86,15.84,15.85,223063.0,15.84,15.86,15.84,15.85,223063.0
2019-11-08 11:30:00,15.84,15.85,15.81,15.81,295001.0,15.84,15.85,15.81,15.81,295001.0
2019-11-08 11:40:00,15.81,15.82,15.76,15.78,550673.0,15.81,15.82,15.76,15.78,550673.0
2019-11-08 11:50:00,15.79,15.79,15.76,15.79,308625.0,15.79,15.79,15.76,15.79,308625.0
2019-11-08 12:00:00,15.79,15.79,15.77,15.79,246403.0,15.79,15.79,15.77,15.79,246403.0
2019-11-08 12:10:00,15.79,15.79,15.75,15.75,421422.0,15.79,15.79,15.75,15.75,421422.0
2019-11-08 12:20:00,15.76,15.76,15.73,15.74,378050.0,15.76,15.76,15.73,15.74,378050.0
2019-11-08 12:30:00,15.74,15.74,15.71,15.74,318453.0,15.74,15.74,15.71,15.74,318453.0
2019-11-08 12:40:00,15.74,15.74,15.71,15.72,302340.0,15.74,15.74,15.71,15.72,302340.0
2019-11-08 12:50:00,15.72,15.73,15.71,15.73,139250.0,15.72,15.73,15.71,15.73,139250.0
2019-11-08 13:00:00,15.73,15.74,15.72,15.73,205105.0,15.73,15.74,15.72,15.73,205105.0
2019-11-08 13:10:00,15.73,15.73,15.71,15.71,250528.0,15.73,15.73,15.71,15.71,250528.0
2019-11-08 13:20:00,15.72,15.76,15.71,15.76,394459.0,15.72,15.76,15.71,15.76,394459.0
2019-11-08 13:30:00,15.76,15.79,15.76,15.79,415197.0,15.76,15.79,15.76,15.79,415197.0
2019-11-08 13:40:00,15.79,15.81,15.78,15.81,298333.0,15.79,15.81,15.78,15.81,298333.0
2019-11-08 13:50:00,15.81,15.81,15.78,15.78,153623.0,15.81,15.81,15.78,15.78,153623.0
2019-11-08 14:00:00,15.78,15.79,15.75,15.76,575582.0,15.78,15.79,15.75,15.76,575582.0
2019-11-08 14:10:00,15.76,15.77,15.75,15.76,169876.0,15.76,15.77,15.75,15.76,169876.0
2019-11-08 14:20:00,15.77,15.77,15.74,15.75,138108.0,15.77,15.77,15.74,15.75,138108.0
2019-11-08 14:30:00,15.75,15.75,15.74,15.75,84467.0,15.75,15.75,15.74,15.75,84467.0
2019-11-08 14:40:00,15.74,15.75,15.73,15.74,161276.0,15.74,15.75,15.73,15.74,161276.0
2019-11-08 14:50:00,15.74,15.75,15.73,15.75,240596.0,15.74,15.75,15.73,15.75,240596.0
2019-11-08 15:00:00,15.75,15.75,15.74,15.75,84696.0,15.75,15.75,15.74,15.75,84696.0
2019-11-08 15:10:00,15.75,15.75,15.73,15.74,368654.0,15.75,15.75,15.73,15.74,368654.0
2019-11-08 15:20:00,15.74,15.74,15.72,15.72,168654.0,15.74,15.74,15.72,15.72,168654.0
2019-11-08 15:30:00,15.72,15.73,15.71,15.73,429403.0,15.72,15.73,15.71,15.73,429403.0
2019-11-08 15:40:00,15.73,15.73,15.71,15.71,429980.0,15.73,15.73,15.71,15.71,429980.0
2019-11-08 15:50:00,15.71,15.72,15.7,15.71,823063.0,15.71,15.72,15.7,15.71,823063.0
2019-11-11 09:30:00,15.74,15.78,15.72,15.78,803553.0,15.74,15.78,15.72,15.78,803553.0
2019-11-11 09:40:00,15.77,15.8,15.77,15.78,613218.0,15.77,15.8,15.77,15.78,613218.0
2019-11-11 09:50:00,15.77,15.79,15.75,15.77,650005.0,15.77,15.79,15.75,15.77,650005.0
2019-11-11 10:00:00,15.78,15.78,15.74,15.76,364161.0,15.78,15.78,15.74,15.76,364161.0
2019-11-11 10:10:00,15.77,15.77,15.7,15.73,709646.0,15.77,15.77,15.7,15.73,709646.0
2019-11-11 10:20:00,15.72,15.74,15.7,15.71,297516.0,15.72,15.74,15.7,15.71,297516.0
2019-11-11 10:30:00,15.7,15.72,15.67,15.69,862274.0,15.7,15.72,15.67,15.69,862274.0
2019-11-11 10:40:00,15.69,15.7,15.67,15.68,821250.0,15.69,15.7,15.67,15.68,821250.0
2019-11-11 10:50:00,15.68,15.69,15.57,15.59,1352378.0,15.68,15.69,15.57,15.59,1352378.0
2019-11-11 11:00:00,15.59,15.69,15.58,15.68,1981659.0,15.59,15.69,15.58,15.68,1981659.0
2019-11-11 11:10:00,15.68,15.71,15.67,15.7,681611.0,15.68,15.71,15.67,15.7,681611.0
2019-11-11 11:20:00,15.7,15.74,15.69,15.73,359783.0,15.7,15.74,15.69,15.73,359783.0
2019-11-11 11:30:00,15.72,15.74,15.71,15.72,284550.0,15.72,15.74,15.71,15.72,284550.0
2019-11-11 11:40:00,15.73,15.74,15.71,15.73,353677.0,15.73,15.74,15.71,15.73,353677.0
2019-11-11 11:50:00,15.73,15.73,15.71,15.71,135485.0,15.73,15.73,15.71,15.71,135485.0
2019-11-11 12:00:00,15.72,15.73,15.71,15.72,157516.0,15.72,15.73,15.71,15.72,157516.0
2019-11-11 12:10:00,15.72,15.74,15.7,15.7,199407.0,15.72,15.74,15.7,15.7,199407.0
2019-11-11 12:20:00,15.7,15.73,15.7,15.7,221934.0,15.7,15.73,15.7,15.7,221934.0
2019-11-11 12:30:00,15.7,15.73,15.7,15.73,125241.0,15.7,15.73,15.7,15.73,125241.0
2019-11-11 12:40:00,15.73,15.73,15.72,15.72,107604.0,15.73,15.73,15.72,15.72,107604.0
2019-11-11 12:50:00,15.73,15.73,15.71,15.72,277949.0,15.73,15.73,15.71,15.72,277949.0
2019-11-11 13:00:00,15.71,15.74,15.71,15.72,270556.0,15.71,15.74,15.71,15.72,270556.0
2019-11-11 13:10:00,15.73,15.74,15.72,15.74,131075.0,15.73,15.74,15.72,15.74,131075.0
2019-11-11 13:20:00,15.73,15.74,15.72,15.73,159726.0,15.73,15.74,15.72,15.73,159726.0
2019-11-11 13:30:00,15.73,15.76,15.73,15.76,298832.0,15.73,15.76,15.73,15.76,298832.0
2019-11-11 13:40:00,15.76,15.76,15.74,15.74,202170.0,15.76,15.76,15.74,15.74,202170.0
2019-11-11 13:50:00,15.74,15.75,15.74,15.74,66761.0,15.74,15.75,15.74,15.74,66761.0
2019-11-11 14:00:00,15.74,15.75,15.72,15.73,368306.0,15.74,15.75,15.72,15.73,368306.0
2019-11-11 14:10:00,15.73,15.74,15.72,15.74,62063.0,15.73,15.74,15.72,15.74,62063.0
2019-11-11 14:20:00,15.74,15.75,15.73,15.75,40845.0,15.74,15.75,15.73,15.75,40845.0
2019-11-11 14:30:00,15.75,15.76,15.74,15.75,79470.0,15.75,15.76,15.74,15.75,79470.0
2019-11-11 14:40:00,15.76,15.76,15.74,15.75,102583.0,15.76,15.76,15.74,15.75,102583.0
2019-11-11 14:50:00,15.75,15.76,15.74,15.74,222171.0,15.75,15.76,15.74,15.74,222171.0
2019-11-11 15:00:00,15.75,15.76,15.74,15.76,161408.0,15.75,15.76,15.74,15.76,161408.0
2019-11-11 15:10:00,15.76,15.76,15.75,15.76,101744.0,15.76,15.76,15.75,15.76,101744.0
2019-11-11 15:20:00,15.76,15.76,15.75,15.76,124187.0,15.76,15.76,15.75,15.76,124187.0
2019-11-11 15:30:00,15.75,15.76,15.75,15.76,94964.0,15.75,15.76,15.75,15.76,94964.0
2019-11-11 15:40:00,15.76,15.76,15.75,15.76,113699.0,15.76,15.76,15.75,15.76,113699.0
2019-11-11 15:50:00,15.76,15.76,15.74,15.75,648082.0,15.76,15.76,15.74,15.75,648082.0
2019-11-12 09:30:00,15.69,15.71,15.67,15.67,380838.0,15.69,15.71,15.67,15.67,380838.0
2019-11-12 09:40:00,15.67,15.68,15.66,15.68,284886.0,15.67,15.68,15.66,15.68,284886.0
2019-11-12 09:50:00,15.68,15.68,15.65,15.66,385846.0,15.68,15.68,15.65,15.66,385846.0
2019-11-12 10:00:00,15.65,15.69,15.65,15.68,506517.0,15.65,15.69,15.65,15.68,506517.0
2019-11-12 10:10:00,15.67,15.68,15.65,15.66,306247.0,15.67,15.68,15.65,15.66,306247.0
2019-11-12 10:20:00,15.65,15.66,15.64,15.64,235950.0,15.65,15.66,15.64,15.64,235950.0
2019-11-12 10:30:00,15.64,15.65,15.6,15.62,601883.0,15.64,15.65,15.6,15.62,601883.0
2019-11-12 10:40:00,15.61,15.61,15.55,15.61,1004530.0,15.61,15.61,15.55,15.61,1004530.0
2019-11-12 10:50:00,15.61,15.67,15.6,15.65,645415.0,15.61,15.67,15.6,15.65,645415.0
2019-11-12 11:00:00,15.65,15.66,15.62,15.65,361847.0,15.65,15.66,15.62,15.65,361847.0
2019-11-12 11:10:00,15.65,15.67,15.64,15.65,126748.0,15.65,15.67,15.64,15.65,126748.0
2019-11-12 11:20:00,15.65,15.67,15.63,15.65,248545.0,15.65,15.67,15.63,15.65,248545.0
2019-11-12 11:30:00,15.65,15.65,15.62,15.64,367378.0,15.65,15.65,15.62,15.64,367378.0
2019-11-12 11:40:00,15.64,15.68,15.63,15.66,279197.0,15.64,15.68,15.63,15.66,279197.0
2019-11-12 11:50:00,15.66,15.66,15.64,15.65,107861.0,15.66,15.66,15.64,15.65,107861.0
2019-11-12 12:00:00,15.65,15.66,15.63,15.64,756049.0,15.65,15.66,15.63,15.64,756049.0
2019-11-12 12:10:00,15.64,15.65,15.6,15.63,204985.0,15.64,15.65,15.6,15.63,204985.0
2019-11-12 12:20:00,15.64,15.64,15.62,15.63,53252.0,15.64,15.64,15.62,15.63,53252.0
2019-11-12 12:30:00,15.63,15.64,15.61,15.62,110311.0,15.63,15.64,15.61,15.62,110311.0
2019-11-12 12:40:00,15.62,15.65,15.61,15.63,316283.0,15.62,15.65,15.61,15.63,316283.0
2019-11-12 12:50:00,15.63,15.65,15.62,15.64,235832.0,15.63,15.65,15.62,15.64,235832.0
2019-11-12 13:00:00,15.64,15.65,15.63,15.63,127720.0,15.64,15.65,15.63,15.63,127720.0
2019-11-12 13:10:00,15.63,15.68,15.63,15.64,530300.0,15.63,15.68,15.63,15.64,530300.0
2019-11-12 13:20:00,15.64,15.65,15.62,15.64,198386.0,15.64,15.65,15.62,15.64,198386.0
2019-11-12 13:30:00,15.65,15.68,15.64,15.66,173974.0,15.65,15.68,15.64,15.66,173974.0
2019-11-12 13:40:00,15.66,15.67,15.64,15.64,195090.0,15.66,15.67,15.64,15.64,195090.0
2019-11-12 13:50:00,15.64,15.65,15.61,15.62,141785.0,15.64,15.65,15.61,15.62,141785.0
2019-11-12 14:00:00,15.61,15.63,15.61,15.63,120554.0,15.61,15.63,15.61,15.63,120554.0
2019-11-12 14:10:00,15.63,15.69,15.62,15.68,321184.0,15.63,15.69,15.62,15.68,321184.0
2019-11-12 14:20:00,15.69,15.71,15.67,15.7,351709.0,15.69,15.71,15.67,15.7,351709.0
2019-11-12 14:30:00,15.7,15.71,15.68,15.7,589577.0,15.7,15.71,15.68,15.7,589577.0
2019-11-12 14:40:00,15.7,15.71,15.69,15.7,442830.0,15.7,15.71,15.69,15.7,442830.0
2019-11-12 14:50:00,15.71,15.72,15.69,15.71,285998.0,15.71,15.72,15.69,15.71,285998.0
2019-11-12 15:00:00,15.71,15.71,15.69,15.7,137455.0,15.71,15.71,15.69,15.7,137455.0
2019-11-12 15:10:00,15.7,15.72,15.68,15.71,350088.0,15.7,15.72,15.68,15.71,350088.0
2019-11-12 15:20:00,15.71,15.72,15.7,15.71,195047.0,15.71,15.72,15.7,15.71,195047.0
2019-11-12 15:30:00,15.7,15.72,15.7,15.72,91967.0,15.7,15.72,15.7,15.72,91967.0
2019-11-12 15:40:00,15.72,15.73,15.7,15.72,309651.0,15.72,15.73,15.7,15.72,309651.0
2019-11-12 15:50:00,15.73,15.73,15.7,15.72,540915.0,15.73,15.73,15.7,15.72,540915.0
2019-11-13 09:30:00,15.82,15.84,15.78,15.79,1287348.0,15.82,15.84,15.78,15.79,1287348.0
2019-11-13 09:40:00,15.8,15.83,15.78,15.81,395697.0,15.8,15.83,15.78,15.81,395697.0
2019-11-13 09:50:00,15.82,15.83,15.78,15.79,502830.0,15.82,15.83,15.78,15.79,502830.0
2019-11-13 10:00:00,15.78,15.8,15.76,15.77,382038.0,15.78,15.8,15.76,15.77,382038.0
2019-11-13 10:10:00,15.77,15.78,15.76,15.77,486407.0,15.77,15.78,15.76,15.77,486407.0
2019-11-13 10:20:00,15.77,15.79,15.76,15.79,146654.0,15.77,15.79,15.76,15.79,146654.0
2019-11-13 10:30:00,15.79,15.82,15.78,15.8,353816.0,15.79,15.82,15.78,15.8,353816.0
2019-11-13 10:40:00,15.79,15.82,15.78,15.81,144982.0,15.79,15.82,15.78,15.81,144982.0
2019-11-13 10:50:00,15.8,15.82,15.8,15.82,164120.0,15.8,15.82,15.8,15.82,164120.0
2019-11-13 11:00:00,15.82,15.84,15.81,15.83,286815.0,15.82,15.84,15.81,15.83,286815.0
2019-11-13 11:10:00,15.83,15.83,15.78,15.79,227317.0,15.83,15.83,15.78,15.79,227317.0
2019-11-13 11:20:00,15.79,15.8,15.78,15.79,202142.0,15.79,15.8,15.78,15.79,202142.0
2019-11-13 11:30:00,15.79,15.8,15.79,15.79,640863.0,15.79,15.8,15.79,15.79,640863.0
2019-11-13 11:40:00,15.8,15.81,15.79,15.8,234486.0,15.8,15.81,15.79,15.8,234486.0
2019-11-13 11:50:00,15.81,15.81,15.8,15.81,102548.0,15.81,15.81,15.8,15.81,102548.0
2019-11-13 12:00:00,15.8,15.81,15.78,15.78,311004.0,15.8,15.81,15.78,15.78,311004.0
2019-11-13 12:10:00,15.78,15.79,15.77,15.78,103956.0,15.78,15.79,15.77,15.78,103956.0
2019-11-13 12:20:00,15.78,15.81,15.77,15.81,247177.0,15.78,15.81,15.77,15.81,247177.0
2019-11-13 12:30:00,15.81,15.83,15.8,15.83,228550.0,15.81,15.83,15.8,15.83,228550.0
2019-11-13 12:40:00,15.83,15.83,15.81,15.81,119063.0,15.83,15.83,15.81,15.81,119063.0
2019-11-13 12:50:00,15.81,15.82,15.79,15.79,159660.0,15.81,15.82,15.79,15.79,159660.0
2019-11-13 13:00:00,15.79,15.8,15.78,15.8,105697.0,15.79,15.8,15.78,15.8,105697.0
2019-11-13 13:10:00,15.79,15.84,15.79,15.83,331526.0,15.79,15.84,15.79,15.83,331526.0
2019-11-13 13:20:00,15.82,15.84,15.81,15.83,222923.0,15.82,15.84,15.81,15.83,222923.0
2019-11-13 13:30:00,15.83,15.83,15.8,15.81,130907.0,15.83,15.83,15.8,15.81,130907.0
2019-11-13 13:40:00,15.81,15.81,15.79,15.79,128272.0,15.81,15.81,15.79,15.79,128272.0
2019-11-13 13:50:00,15.8,15.85,15.79,15.83,582598.0,15.8,15.85,15.79,15.83,582598.0
2019-11-13 14:00:00,15.83,15.9,15.83,15.88,747481.0,15.83,15.9,15.83,15.88,747481.0
2019-11-13 14:10:00,15.88,15.89,15.86,15.87,577511.0,15.88,15.89,15.86,15.87,577511.0
2019-11-13 14:20:00,15.86,15.88,15.86,15.87,201722.0,15.86,15.88,15.86,15.87,201722.0
2019-11-13 14:30:00,15.86,15.87,15.85,15.87,83746.0,15.86,15.87,15.85,15.87,83746.0
2019-11-13 14:40:00,15.87,15.87,15.83,15.84,153284.0,15.87,15.87,15.83,15.84,153284.0
2019-11-13 14:50:00,15.84,15.85,15.83,15.84,66580.0,15.84,15.85,15.83,15.84,66580.0
2019-11-13 15:00:00,15.84,15.84,15.81,15.83,178323.0,15.84,15.84,15.81,15.83,178323.0
2019-11-13 15:10:00,15.83,15.84,15.83,15.83,45260.0,15.83,15.84,15.83,15.83,45260.0
2019-11-13 15:20:00,15.83,15.84,15.82,15.84,216525.0,15.83,15.84,15.82,15.84,216525.0
2019-11-13 15:30:00,15.84,15.84,15.82,15.83,141629.0,15.84,15.84,15.82,15.83,141629.0
2019-11-13 15:40:00,15.84,15.84,15.81,15.82,204318.0,15.84,15.84,15.81,15.82,204318.0
2019-11-13 15:50:00,15.82,15.84,15.81,15.84,398034.0,15.82,15.84,15.81,15.84,398034.0
2019-11-14 09:30:00,15.87,15.87,15.82,15.84,559452.0,15.87,15.87,15.82,15.84,559452.0
2019-11-14 09:40:00,15.83,15.87,15.83,15.84,366488.0,15.83,15.87,15.83,15.84,366488.0
2019-11-14 09:50:00,15.84,15.85,15.83,15.83,86197.0,15.84,15.85,15.83,15.83,86197.0
2019-11-14 10:00:00,15.84,15.84,15.77,15.81,436238.0,15.84,15.84,15.77,15.81,436238.0
2019-11-14 10:10:00,15.81,15.83,15.81,15.82,300088.0,15.81,15.83,15.81,15.82,300088.0
2019-11-14 10:20:00,15.81,15.84,15.8,15.83,197758.0,15.81,15.84,15.8,15.83,197758.0
2019-11-14 10:30:00,15.83,15.86,15.82,15.84,275871.0,15.83,15.86,15.82,15.84,275871.0
2019-11-14 10:40:00,15.85,15.86,15.84,15.85,241954.0,15.85,15.86,15.84,15.85,241954.0
2019-11-14 10:50:00,15.85,15.91,15.85,15.89,602700.0,15.85,15.91,15.85,15.89,602700.0
2019-11-14 11:00:00,15.9,15.92,15.89,15.89,499807.0,15.9,15.92,15.89,15.89,499807.0
2019-11-14 11:10:00,15.9,15.94,15.89,15.93,397573.0,15.9,15.94,15.89,15.93,397573.0
2019-11-14 11:20:00,15.92,15.94,15.91,15.94,279755.0,15.92,15.94,15.91,15.94,279755.0
2019-11-14 11:30:00,15.94,15.95,15.92,15.93,118475.0,15.94,15.95,15.92,15.93,118475.0
2019-11-14 11:40:00,15.93,15.95,15.92,15.93,417640.0,15.93,15.95,15.92,15.93,417640.0
2019-11-14 11:50:00,15.94,15.94,15.91,15.93,215835.0,15.94,15.94,15.91,15.93,215835.0
2019-11-14 12:00:00,15.93,15.93,15.91,15.92,82433.0,15.93,15.93,15.91,15.92,82433.0
2019-11-14 12:10:00,15.92,15.93,15.9,15.91,271383.0,15.92,15.93,15.9,15.91,271383.0
2019-11-14 12:20:00,15.9,15.91,15.89,15.9,38732.0,15.9,15.91,15.89,15.9,38732.0
2019-11-14 12:30:00,15.9,15.91,15.88,15.89,180197.0,15.9,15.91,15.88,15.89,180197.0
2019-11-14 12:40:00,15.89,15.9,15.88,15.9,110358.0,15.89,15.9,15.88,15.9,110358.0
2019-11-14 12:50:00,15.9,15.92,15.89,15.91,144329.0,15.9,15.92,15.89,15.91,144329.0
2019-11-14 13:00:00,15.91,15.92,15.89,15.91,70807.0,15.91,15.92,15.89,15.91,70807.0
2019-11-14 13:10:00,15.91,15.94,15.9,15.93,185878.0,15.91,15.94,15.9,15.93,185878.0
2019-11-14 13:20:00,15.94,15.95,15.93,15.93,224033.0,15.94,15.95,15.93,15.93,224033.0
2019-11-14 13:30:00,15.94,15.95,15.93,15.93,131952.0,15.94,15.95,15.93,15.93,131952.0
2019-11-14 13:40:00,15.94,15.94,15.93,15.93,47252.0,15.94,15.94,15.93,15.93,47252.0
2019-11-14 13:50:00,15.93,15.97,15.93,15.96,569660.0,15.93,15.97,15.93,15.96,569660.0
2019-11-14 14:00:00,15.96,15.96,15.92,15.93,264136.0,15.96,15.96,15.92,15.93,264136.0
2019-11-14 14:10:00,15.93,15.93,15.91,15.92,375077.0,15.93,15.93,15.91,15.92,375077.0
2019-11-14 14:20:00,15.92,15.94,15.9,15.93,67623.0,15.92,15.94,15.9,15.93,67623.0
2019-11-14 14:30:00,15.93,15.93,15.92,15.93,55262.0,15.93,15.93,15.92,15.93,55262.0
2019-11-14 14:40:00,15.92,15.93,15.91,15.92,79554.0,15.92,15.93,15.91,15.92,79554.0
2019-11-14 14:50:00,15.92,15.92,15.91,15.92,51394.0,15.92,15.92,15.91,15.92,51394.0
2019-11-14 15:00:00,15.92,15.93,15.9,15.92,129989.0,15.92,15.93,15.9,15.92,129989.0
2019-11-14 15:10:00,15.91,15.92,15.91,15.92,42241.0,15.91,15.92,15.91,15.92,42241.0
2019-11-14 15:20:00,15.91,15.92,15.91,15.91,39785.0,15.91,15.92,15.91,15.91,39785.0
2019-11-14 15:30:00,15.91,15.92,15.89,15.9,259024.0,15.91,15.92,15.89,15.9,259024.0
2019-11-14 15:40:00,15.9,15.9,15.89,15.9,73933.0,15.9,15.9,15.89,15.9,73933.0
2019-11-14 15:50:00,15.9,15.91,15.89,15.9,322547.0,15.9,15.91,15.89,15.9,322547.0
2019-11-15 09:30:00,15.81,15.83,15.79,15.81,639408.0,15.81,15.83,15.79,15.81,639408.0
2019-11-15 09:40:00,15.8,15.83,15.79,15.82,298753.0,15.8,15.83,15.79,15.82,298753.0
2019-11-15 09:50:00,15.82,15.86,15.82,15.85,311306.0,15.82,15.86,15.82,15.85,311306.0
2019-11-15 10:00:00,15.84,15.86,15.83,15.84,344218.0,15.84,15.86,15.83,15.84,344218.0
2019-11-15 10:10:00,15.84,15.85,15.83,15.84,301835.0,15.84,15.85,15.83,15.84,301835.0
2019-11-15 10:20:00,15.84,15.86,15.83,15.86,222331.0,15.84,15.86,15.83,15.86,222331.0
2019-11-15 10:30:00,15.85,15.89,15.85,15.89,704296.0,15.85,15.89,15.85,15.89,704296.0
2019-11-15 10:40:00,15.89,15.9,15.87,15.88,260340.0,15.89,15.9,15.87,15.88,260340.0
2019-11-15 10:50:00,15.88,15.89,15.88,15.89,163182.0,15.88,15.89,15.88,15.89,163182.0
2019-11-15 11:00:00,15.88,15.89,15.85,15.86,389135.0,15.88,15.89,15.85,15.86,389135.0
2019-11-15 11:10:00,15.85,15.86,15.84,15.85,82824.0,15.85,15.86,15.84,15.85,82824.0
2019-11-15 11:20:00,15.85,15.86,15.84,15.84,195900.0,15.85,15.86,15.84,15.84,195900.0
2019-11-15 11:30:00,15.84,15.86,15.83,15.86,1236756.0,15.84,15.86,15.83,15.86,1236756.0
2019-11-15 11:40:00,15.86,15.86,15.83,15.85,227082.0,15.86,15.86,15.83,15.85,227082.0
2019-11-15 11:50:00,15.84,15.86,15.84,15.86,1031137.0,15.84,15.86,15.84,15.86,1031137.0
2019-11-15 12:00:00,15.86,15.87,15.85,15.87,188621.0,15.86,15.87,15.85,15.87,188621.0
2019-11-15 12:10:00,15.87,15.88,15.86,15.87,147271.0,15.87,15.88,15.86,15.87,147271.0
2019-11-15 12:20:00,15.87,15.88,15.86,15.88,151819.0,15.87,15.88,15.86,15.88,151819.0
2019-11-15 12:30:00,15.88,15.89,15.87,15.88,94331.0,15.88,15.89,15.87,15.88,94331.0
2019-11-15 12:40:00,15.88,15.89,15.87,15.89,65244.0,15.88,15.89,15.87,15.89,65244.0
2019-11-15 12:50:00,15.89,15.89,15.88,15.89,72110.0,15.89,15.89,15.88,15.89,72110.0
2019-11-15 13:00:00,15.89,15.9,15.88,15.9,68020.0,15.89,15.9,15.88,15.9,68020.0
2019-11-15 13:10:00,15.9,15.9,15.88,15.89,56758.0,15.9,15.9,15.88,15.89,56758.0
2019-11-15 13:20:00,15.89,15.89,15.86,15.87,132312.0,15.89,15.89,15.86,15.87,132312.0
2019-11-15 13:30:00,15.87,15.88,15.87,15.88,67887.0,15.87,15.88,15.87,15.88,67887.0
2019-11-15 13:40:00,15.87,15.88,15.86,15.87,116384.0,15.87,15.88,15.86,15.87,116384.0
2019-11-15 13:50:00,15.87,15.87,15.86,15.87,82646.0,15.87,15.87,15.86,15.87,82646.0
2019-11-15 14:00:00,15.86,15.87,15.84,15.84,85682.0,15.86,15.87,15.84,15.84,85682.0
2019-11-15 14:10:00,15.85,15.85,15.83,15.84,87139.0,15.85,15.85,15.83,15.84,87139.0
2019-11-15 14:20:00,15.83,15.84,15.83,15.84,54106.0,15.83,15.84,15.83,15.84,54106.0
2019-11-15 14:30:00,15.84,15.84,15.83,15.83,48531.0,15.84,15.84,15.83,15.83,48531.0
2019-11-15 14:40:00,15.83,15.84,15.83,15.83,30495.0,15.83,15.84,15.83,15.83,30495.0
2019-11-15 14:50:00,15.83,15.84,15.83,15.84,56579.0,15.83,15.84,15.83,15.84,56579.0
2019-11-15 15:00:00,15.84,15.84,15.83,15.84,185111.0,15.84,15.84,15.83,15.84,185111.0
2019-11-15 15:10:00,15.84,15.85,15.83,15.85,214297.0,15.84,15.85,15.83,15.85,214297.0
2019-11-15 15:20:00,15.85,15.85,15.84,15.84,133692.0,15.85,15.85,15.84,15.84,133692.0
2019-11-15 15:30:00,15.85,15.85,15.84,15.85,119373.0,15.85,15.85,15.84,15.85,119373.0
2019-11-15 15:40:00,15.84,15.85,15.83,15.84,315611.0,15.84,15.85,15.83,15.84,315611.0
2019-11-15 15:50:00,15.84,15.85,15.83,15.84,413162.0,15.84,15.85,15.83,15.84,413162.0
2019-11-18 09:30:00,15.88,15.94,15.86,15.93,648238.0,15.88,15.94,15.86,15.93,648238.0
2019-11-18 09:40:00,15.93,15.94,15.87,15.88,350504.0,15.93,15.94,15.87,15.88,350504.0
2019-11-18 09:50:00,15.88,15.89,15.85,15.86,482189.0,15.88,15.89,15.85,15.86,482189.0
2019-11-18 10:00:00,15.86,15.88,15.84,15.87,372611.0,15.86,15.88,15.84,15.87,372611.0
2019-11-18 10:10:00,15.87,15.9,15.86,15.89,592479.0,15.87,15.9,15.86,15.89,592479.0
2019-11-18 10:20:00,15.89,15.91,15.88,15.9,221320.0,15.89,15.91,15.88,15.9,221320.0
2019-11-18 10:30:00,15.9,15.9,15.88,15.89,293911.0,15.9,15.9,15.88,15.89,293911.0
2019-11-18 10:40:00,15.9,15.9,15.87,15.9,172039.0,15.9,15.9,15.87,15.9,172039.0
2019-11-18 10:50:00,15.9,15.92,15.87,15.91,325785.0,15.9,15.92,15.87,15.91,325785.0
2019-11-18 11:00:00,15.91,15.93,15.9,15.93,296447.0,15.91,15.93,15.9,15.93,296447.0
2019-11-18 11:10:00,15.93,15.94,15.89,15.93,240076.0,15.93,15.94,15.89,15.93,240076.0
2019-11-18 11:20:00,15.93,15.94,15.9,15.9,199852.0,15.93,15.94,15.9,15.9,199852.0
2019-11-18 11:30:00,15.91,15.93,15.9,15.91,240433.0,15.91,15.93,15.9,15.91,240433.0
2019-11-18 11:40:00,15.92,15.92,15.9,15.91,129890.0,15.92,15.92,15.9,15.91,129890.0
2019-11-18 11:50:00,15.91,15.92,15.9,15.91,82695.0,15.91,15.92,15.9,15.91,82695.0
2019-11-18 12:00:00,15.91,15.94,15.9,15.93,137948.0,15.91,15.94,15.9,15.93,137948.0
2019-11-18 12:10:00,15.93,15.94,15.92,15.94,123010.0,15.93,15.94,15.92,15.94,123010.0
2019-11-18 12:20:00,15.93,15.94,15.92,15.93,78196.0,15.93,15.94,15.92,15.93,78196.0
2019-11-18 12:30:00,15.93,15.93,15.91,15.91,88280.0,15.93,15.93,15.91,15.91,88280.0
2019-11-18 12:40:00,15.91,15.92,15.91,15.92,72955.0,15.91,15.92,15.91,15.92,72955.0
2019-11-18 12:50:00,15.92,15.93,15.91,15.93,108551.0,15.92,15.93,15.91,15.93,108551.0
2019-11-18 13:00:00,15.93,15.94,15.92,15.94,74905.0,15.93,15.94,15.92,15.94,74905.0
2019-11-18 13:10:00,15.93,15.94,15.91,15.91,219059.0,15.93,15.94,15.91,15.91,219059.0
2019-11-18 13:20:00,15.92,15.93,15.91,15.92,134482.0,15.92,15.93,15.91,15.92,134482.0
2019-11-18 13:30:00,15.92,15.93,15.92,15.92,97815.0,15.92,15.93,15.92,15.92,97815.0
2019-11-18 13:40:00,15.92,15.94,15.92,15.93,118959.0,15.92,15.94,15.92,15.93,118959.0
2019-11-18 13:50:00,15.93,15.94,15.92,15.93,145293.0,15.93,15.94,15.92,15.93,145293.0
2019-11-18 14:00:00,15.94,15.94,15.93,15.94,79118.0,15.94,15.94,15.93,15.94,79118.0
2019-11-18 14:10:00,15.94,15.94,15.93,15.94,139447.0,15.94,15.94,15.93,15.94,139447.0
2019-11-18 14:20:00,15.94,15.94,15.93,15.94,372732.0,15.94,15.94,15.93,15.94,372732.0
2019-11-18 14:30:00,15.93,15.94,15.92,15.93,159169.0,15.93,15.94,15.92,15.93,159169.0
2019-11-18 14:40:00,15.93,15.93,15.92,15.93,50711.0,15.93,15.93,15.92,15.93,50711.0
2019-11-18 14:50:00,15.93,15.93,15.92,15.92,31130.0,15.93,15.93,15.92,15.92,31130.0
2019-11-18 15:00:00,15.93,15.93,15.91,15.92,56705.0,15.93,15.93,15.91,15.92,56705.0
2019-11-18 15:10:00,15.92,15.93,15.91,15.93,106383.0,15.92,15.93,15.91,15.93,106383.0
2019-11-18 15:20:00,15.92,15.93,15.92,15.92,23641.0,15.92,15.93,15.92,15.92,23641.0
2019-11-18 15:30:00,15.93,15.93,15.92,15.93,67397.0,15.93,15.93,15.92,15.93,67397.0
2019-11-18 15:40:00,15.93,15.93,15.92,15.93,55150.0,15.93,15.93,15.92,15.93,55150.0
2019-11-18 15:50:00,15.93,15.93,15.92,15.93,405056.0,15.93,15.93,15.92,15.93,405056.0
2019-11-19 09:30:00,15.88,15.93,15.87,15.93,678237.0,15.88,15.93,15.87,15.93,678237.0
2019-11-19 09:40:00,15.92,15.95,15.91,15.93,494771.0,15.92,15.95,15.91,15.93,494771.0
2019-11-19 09:50:00,15.93,15.95,15.91,15.93,338101.0,15.93,15.95,15.91,15.93,338101.0
2019-11-19 10:00:00,15.94,15.96,15.92,15.95,182015.0,15.94,15.96,15.92,15.95,182015.0
2019-11-19 10:10:00,15.95,15.97,15.94,15.95,399104.0,15.95,15.97,15.94,15.95,399104.0
2019-11-19 10:20:00,15.95,15.97,15.94,15.95,319573.0,15.95,15.97,15.94,15.95,319573.0
2019-11-19 10:30:00,15.96,15.97,15.95,15.96,166670.0,15.96,15.97,15.95,15.96,166670.0
2019-11-19 10:40:00,15.96,15.98,15.95,15.98,168271.0,15.96,15.98,15.95,15.98,168271.0
2019-11-19 10:50:00,15.98,16.0,15.97,15.99,403603.0,15.98,16.0,15.97,15.99,403603.0
2019-11-19 11:00:00,15.99,16.0,15.97,15.99,204657.0,15.99,16.0,15.97,15.99,204657.0
2019-11-19 11:10:00,15.98,15.99,15.96,15.96,203968.0,15.98,15.99,15.96,15.96,203968.0
2019-11-19 11:20:00,15.96,15.98,15.96,15.98,189295.0,15.96,15.98,15.96,15.98,189295.0
2019-11-19 11:30:00,15.98,15.98,15.93,15.96,263058.0,15.98,15.98,15.93,15.96,263058.0
2019-11-19 11:40:00,15.96,15.98,15.95,15.97,192541.0,15.96,15.98,15.95,15.97,192541.0
2019-11-19 11:50:00,15.96,15.98,15.95,15.95,164812.0,15.96,15.98,15.95,15.95,164812.0
2019-11-19 12:00:00,15.95,15.99,15.95,15.98,268173.0,15.95,15.99,15.95,15.98,268173.0
2019-11-19 12:10:00,15.98,15.99,15.98,15.99,41234.0,15.98,15.99,15.98,15.99,41234.0
2019-11-19 12:20:00,15.99,16.0,15.98,15.99,222629.0,15.99,16.0,15.98,15.99,222629.0
2019-11-19 12:30:00,15.99,16.0,15.98,15.99,120580.0,15.99,16.0,15.98,15.99,120580.0
2019-11-19 12:40:00,15.99,16.02,15.99,16.02,309025.0,15.99,16.02,15.99,16.02,309025.0
2019-11-19 12:50:00,16.02,16.03,16.01,16.03,73567.0,16.02,16.03,16.01,16.03,73567.0
2019-11-19 13:00:00,16.03,16.04,16.02,16.03,157382.0,16.03,16.04,16.02,16.03,157382.0
2019-11-19 13:10:00,16.02,16.03,16.01,16.02,170055.0,16.02,16.03,16.01,16.02,170055.0
2019-11-19 13:20:00,16.02,16.03,16.0,16.02,124337.0,16.02,16.03,16.0,16.02,124337.0
2019-11-19 13:30:00,16.02,16.03,16.01,16.03,73253.0,16.02,16.03,16.01,16.03,73253.0
2019-11-19 13:40:00,16.03,16.05,16.02,16.05,138216.0,16.03,16.05,16.02,16.05,138216.0
2019-11-19 13:50:00,16.05,16.05,16.04,16.05,165181.0,16.05,16.05,16.04,16.05,165181.0
2019-11-19 14:00:00,16.04,16.06,16.02,16.03,191851.0,16.04,16.06,16.02,16.03,191851.0
2019-11-19 14:10:00,16.03,16.04,16.02,16.03,139208.0,16.03,16.04,16.02,16.03,139208.0
2019-11-19 14:20:00,16.04,16.04,16.01,16.02,57264.0,16.04,16.04,16.01,16.02,57264.0
2019-11-19 14:30:00,16.02,16.02,16.01,16.01,16886.0,16.02,16.02,16.01,16.01,16886.0
2019-11-19 14:40:00,16.02,16.02,16.0,16.01,125510.0,16.02,16.02,16.0,16.01,125510.0
2019-11-19 14:50:00,16.01,16.02,16.0,16.02,167912.0,16.01,16.02,16.0,16.02,167912.0
2019-11-19 15:00:00,16.01,16.03,16.01,16.02,63424.0,16.01,16.03,16.01,16.02,63424.0
2019-11-19 15:10:00,16.01,16.02,16.0,16.0,153400.0,16.01,16.02,16.0,16.0,153400.0
2019-11-19 15:20:00,16.0,16.01,15.99,16.01,146617.0,16.0,16.01,15.99,16.01,146617.0
2019-11-19 15:30:00,16.0,16.02,16.0,16.0,190094.0,16.0,16.02,16.0,16.0,190094.0
2019-11-19 15:40:00,16.0,16.01,16.0,16.0,139934.0,16.0,16.01,16.0,16.0,139934.0
2019-11-19 15:50:00,16.01,16.03,16.01,16.03,704222.0,16.01,16.03,16.01,16.03,704222.0
2019-11-20 09:30:00,15.97,15.98,15.94,15.95,623203.0,15.97,15.98,15.94,15.95,623203.0
2019-11-20 09:40:00,15.95,15.98,15.95,15.98,315648.0,15.95,15.98,15.95,15.98,315648.0
2019-11-20 09:50:00,15.98,16.02,15.98,16.02,174666.0,15.98,16.02,15.98,16.02,174666.0
2019-11-20 10:00:00,16.02,16.04,16.0,16.0,219733.0,16.02,16.04,16.0,16.0,219733.0
2019-11-20 10:10:00,16.0,16.02,16.0,16.0,87096.0,16.0,16.02,16.0,16.0,87096.0
2019-11-20 10:20:00,16.01,16.02,15.99,16.0,262523.0,16.01,16.02,15.99,16.0,262523.0
2019-11-20 10:30:00,16.0,16.0,15.91,15.96,1114797.0,16.0,16.0,15.91,15.96,1114797.0
2019-11-20 10:40:00,15.96,15.99,15.95,15.99,338825.0,15.96,15.99,15.95,15.99,338825.0
2019-11-20 10:50:00,15.99,15.99,15.96,15.98,201735.0,15.99,15.99,15.96,15.98,201735.0
2019-11-20 11:00:00,15.98,15.98,15.95,15.97,181245.0,15.98,15.98,15.95,15.97,181245.0
2019-11-20 11:10:00,15.97,15.98,15.95,15.97,172543.0,15.97,15.98,15.95,15.97,172543.0
2019-11-20 11:20:00,15.97,15.98,15.96,15.97,136361.0,15.97,15.98,15.96,15.97,136361.0
2019-11-20 11:30:00,15.98,15.98,15.96,15.97,315352.0,15.98,15.98,15.96,15.97,315352.0
2019-11-20 11:40:00,15.97,15.98,15.96,15.98,98882.0,15.97,15.98,15.96,15.98,98882.0
2019-11-20 11:50:00,15.97,15.98,15.96,15.97,232115.0,15.97,15.98,15.96,15.97,232115.0
2019-11-20 12:00:00,15.97,15.98,15.96,15.97,99137.0,15.97,15.98,15.96,15.97,99137.0
2019-11-20 12:10:00,15.98,15.98,15.95,15.96,55359.0,15.98,15.98,15.95,15.96,55359.0
2019-11-20 12:20:00,15.95,15.96,15.95,15.96,26827.0,15.95,15.96,15.95,15.96,26827.0
2019-11-20 12:30:00,15.96,15.96,15.94,15.95,106729.0,15.96,15.96,15.94,15.95,106729.0
2019-11-20 12:40:00,15.95,15.96,15.94,15.95,37713.0,15.95,15.96,15.94,15.95,37713.0
2019-11-20 12:50:00,15.96,16.03,15.95,16.0,1582093.0,15.96,16.03,15.95,16.0,1582093.0
2019-11-20 13:00:00,16.01,16.02,15.98,16.02,160937.0,16.01,16.02,15.98,16.02,160937.0
2019-11-20 13:10:00,16.02,16.04,16.01,16.03,751452.0,16.02,16.04,16.01,16.03,751452.0
2019-11-20 13:20:00,16.03,16.03,16.0,16.01,441598.0,16.03,16.03,16.0,16.01,441598.0
2019-11-20 13:30:00,16.01,16.04,16.01,16.04,198829.0,16.01,16.04,16.01,16.04,198829.0
2019-11-20 13:40:00,16.04,16.04,16.01,16.01,163565.0,16.04,16.04,16.01,16.01,163565.0
2019-11-20 13:50:00,16.02,16.02,15.97,15.99,428060.0,16.02,16.02,15.97,15.99,428060.0
2019-11-20 14:00:00,15.99,16.02,15.98,16.01,530515.0,15.99,16.02,15.98,16.01,530515.0
2019-11-20 14:10:00,16.01,16.03,16.0,16.0,217757.0,16.01,16.03,16.0,16.0,217757.0
2019-11-20 14:20:00,16.0,16.02,16.0,16.02,112942.0,16.0,16.02,16.0,16.02,112942.0
2019-11-20 14:30:00,16.02,16.02,15.99,16.0,152335.0,16.02,16.02,15.99,16.0,152335.0
2019-11-20 14:40:00,16.0,16.03,16.0,16.03,96381.0,16.0,16.03,16.0,16.03,96381.0
2019-11-20 14:50:00,16.03,16.03,16.02,16.02,39066.0,16.03,16.03,16.02,16.02,39066.0
2019-11-20 15:00:00,16.02,16.04,16.02,16.03,192577.0,16.02,16.04,16.02,16.03,192577.0
2019-11-20 15:10:00,16.02,16.03,16.02,16.03,136973.0,16.02,16.03,16.02,16.03,136973.0
2019-11-20 15:20:00,16.03,16.04,16.02,16.04,80033.0,16.03,16.04,16.02,16.04,80033.0
2019-11-20 15:30:00,16.04,16.04,16.03,16.04,85362.0,16.04,16.04,16.03,16.04,85362.0
2019-11-20 15:40:00,16.04,16.04,16.02,16.03,252841.0,16.04,16.04,16.02,16.03,252841.0
2019-11-20 15:50:00,16.03,16.05,16.02,16.04,562681.0,16.03,16.05,16.02,16.04,562681.0
2019-11-21 09:30:00,16.0,16.03,16.0,16.0,465076.0,16.0,16.03,16.0,16.0,465076.0
2019-11-21 09:40:00,16.01,16.03,16.0,16.01,403529.0,16.01,16.03,16.0,16.01,403529.0
2019-11-21 09:50:00,16.0,16.01,15.98,15.99,225459.0,16.0,16.01,15.98,15.99,225459.0
2019-11-21 10:00:00,15.99,16.01,15.96,15.97,447977.0,15.99,16.01,15.96,15.97,447977.0
2019-11-21 10:10:00,15.98,16.01,15.94,16.0,508389.0,15.98,16.01,15.94,16.0,508389.0
2019-11-21 10:20:00,16.0,16.05,16.0,16.02,417106.0,16.0,16.05,16.0,16.02,417106.0
2019-11-21 10:30:00,16.02,16.04,16.01,16.02,343081.0,16.02,16.04,16.01,16.02,343081.0
2019-11-21 10:40:00,16.02,16.05,16.02,16.04,231382.0,16.02,16.05,16.02,16.04,231382.0
2019-11-21 10:50:00,16.04,16.06,16.03,16.05,271772.0,16.04,16.06,16.03,16.05,271772.0
2019-11-21 11:00:00,16.05,16.05,16.02,16.03,349470.0,16.05,16.05,16.02,16.03,349470.0
2019-11-21 11:10:00,16.02,16.03,16.0,16.0,203265.0,16.02,16.03,16.0,16.0,203265.0
2019-11-21 11:20:00,16.0,16.02,15.99,16.02,321177.0,16.0,16.02,15.99,16.02,321177.0
2019-11-21 11:30:00,16.03,16.03,16.01,16.03,236975.0,16.03,16.03,16.01,16.03,236975.0
2019-11-21 11:40:00,16.03,16.04,16.02,16.04,39972.0,16.03,16.04,16.02,16.04,39972.0
2019-11-21 11:50:00,16.03,16.05,16.03,16.04,67908.0,16.03,16.05,16.03,16.04,67908.0
2019-11-21 12:00:00,16.04,16.04,16.02,16.03,59984.0,16.04,16.04,16.02,16.03,59984.0
2019-11-21 12:10:00,16.02,16.03,16.01,16.02,66179.0,16.02,16.03,16.01,16.02,66179.0
2019-11-21 12:20:00,16.01,16.02,16.0,16.01,205180.0,16.01,16.02,16.0,16.01,205180.0
2019-11-21 12:30:00,16.01,16.02,16.0,16.01,107587.0,16.01,16.02,16.0,16.01,107587.0
2019-11-21 12:40:00,16.0,16.01,15.99,16.0,150602.0,16.0,16.01,15.99,16.0,150602.0
2019-11-21 12:50:00,16.0,16.01,15.99,16.0,121068.0,16.0,16.01,15.99,16.0,121068.0
2019-11-21 13:00:00,16.0,16.0,15.98,16.0,48396.0,16.0,16.0,15.98,16.0,48396.0
2019-11-21 13:10:00,16.0,16.0,15.99,15.99,60139.0,16.0,16.0,15.99,15.99,60139.0
2019-11-21 13:20:00,16.0,16.0,15.96,15.97,165227.0,16.0,16.0,15.96,15.97,165227.0
2019-11-21 13:30:00,15.97,15.98,15.95,15.97,176435.0,15.97,15.98,15.95,15.97,176435.0
2019-11-21 13:40:00,15.97,15.97,15.96,15.97,480986.0,15.97,15.97,15.96,15.97,480986.0
2019-11-21 13:50:00,15.97,15.97,15.96,15.97,87431.0,15.97,15.97,15.96,15.97,87431.0
2019-11-21 14:00:00,15.97,15.98,15.95,15.96,257040.0,15.97,15.98,15.95,15.96,257040.0
2019-11-21 14:10:00,15.96,15.96,15.95,15.96,23043.0,15.96,15.96,15.95,15.96,23043.0
2019-11-21 14:20:00,15.96,15.96,15.95,15.96,75211.0,15.96,15.96,15.95,15.96,75211.0
2019-11-21 14:30:00,15.96,15.97,15.95,15.97,95370.0,15.96,15.97,15.95,15.97,95370.0
2019-11-21 14:40:00,15.97,15.97,15.96,15.97,32530.0,15.97,15.97,15.96,15.97,32530.0
2019-11-21 14:50:00,15.97,15.98,15.96,15.98,43770.0,15.97,15.98,15.96,15.98,43770.0
2019-11-21 15:00:00,15.98,15.98,15.97,15.97,80205.0,15.98,15.98,15.97,15.97,80205.0
2019-11-21 15:10:00,15.98,15.98,15.97,15.98,26972.0,15.98,15.98,15.97,15.98,26972.0
2019-11-21 15:20:00,15.98,15.98,15.97,15.98,39161.0,15.98,15.98,15.97,15.98,39161.0
2019-11-21 15:30:00,15.98,15.99,15.97,15.99,117684.0,15.98,15.99,15.97,15.99,117684.0
2019-11-21 15:40:00,15.99,16.0,15.98,15.99,205340.0,15.99,16.0,15.98,15.99,205340.0
2019-11-21 15:50:00,15.99,16.0,15.98,16.0,437734.0,15.99,16.0,15.98,16.0,437734.0
2019-11-22 09:30:00,15.98,16.02,15.98,16.0,360932.0,15.98,16.02,15.98,16.0,360932.0
2019-11-22 09:40:00,16.0,16.01,15.96,15.98,583448.0,16.0,16.01,15.96,15.98,583448.0
2019-11-22 09:50:00,15.97,15.98,15.95,15.96,180811.0,15.97,15.98,15.95,15.96,180811.0
2019-11-22 10:00:00,15.97,15.98,15.95,15.97,768935.0,15.97,15.98,15.95,15.97,768935.0
2019-11-22 10:10:00,15.96,15.98,15.95,15.98,217107.0,15.96,15.98,15.95,15.98,217107.0
2019-11-22 10:20:00,15.97,16.0,15.96,15.99,416407.0,15.97,16.0,15.96,15.99,416407.0
2019-11-22 10:30:00,16.0,16.0,15.96,15.96,217779.0,16.0,16.0,15.96,15.96,217779.0
2019-11-22 10:40:00,15.96,15.97,15.88,15.91,957114.0,15.96,15.97,15.88,15.91,957114.0
2019-11-22 10:50:00,15.91,15.93,15.9,15.93,264614.0,15.91,15.93,15.9,15.93,264614.0
2019-11-22 11:00:00,15.93,15.97,15.92,15.94,259698.0,15.93,15.97,15.92,15.94,259698.0
2019-11-22 11:10:00,15.94,15.95,15.93,15.95,108554.0,15.94,15.95,15.93,15.95,108554.0
2019-11-22 11:20:00,15.95,15.96,15.92,15.93,183703.0,15.95,15.96,15.92,15.93,183703.0
2019-11-22 11:30:00,15.93,15.96,15.93,15.94,124114.0,15.93,15.96,15.93,15.94,124114.0
2019-11-22 11:40:00,15.95,15.95,15.93,15.93,59981.0,15.95,15.95,15.93,15.93,59981.0
2019-11-22 11:50:00,15.93,15.94,15.91,15.92,272335.0,15.93,15.94,15.91,15.92,272335.0
2019-11-22 12:00:00,15.92,15.93,15.91,15.92,221965.0,15.92,15.93,15.91,15.92,221965.0
2019-11-22 12:10:00,15.91,15.93,15.91,15.92,129813.0,15.91,15.93,15.91,15.92,129813.0
2019-11-22 12:20:00,15.91,15.93,15.91,15.92,122688.0,15.91,15.93,15.91,15.92,122688.0
2019-11-22 12:30:00,15.92,15.93,15.91,15.93,34157.0,15.92,15.93,15.91,15.93,34157.0
2019-11-22 12:40:00,15.93,15.93,15.91,15.92,143018.0,15.93,15.93,15.91,15.92,143018.0
2019-11-22 12:50:00,15.91,15.92,15.89,15.89,174492.0,15.91,15.92,15.89,15.89,174492.0
2019-11-22 13:00:00,15.9,15.91,15.89,15.9,103492.0,15.9,15.91,15.89,15.9,103492.0
2019-11-22 13:10:00,15.9,15.92,15.89,15.92,115591.0,15.9,15.92,15.89,15.92,115591.0
2019-11-22 13:20:00,15.91,15.92,15.9,15.91,170548.0,15.91,15.92,15.9,15.91,170548.0
2019-11-22 13:30:00,15.92,15.92,15.9,15.91,82588.0,15.92,15.92,15.9,15.91,82588.0
2019-11-22 13:40:00,15.9,15.91,15.89,15.9,101641.0,15.9,15.91,15.89,15.9,101641.0
2019-11-22 13:50:00,15.9,15.91,15.9,15.91,40525.0,15.9,15.91,15.9,15.91,40525.0
2019-11-22 14:00:00,15.9,15.92,15.9,15.92,142275.0,15.9,15.92,15.9,15.92,142275.0
2019-11-22 14:10:00,15.92,15.92,15.91,15.91,20820.0,15.92,15.92,15.91,15.91,20820.0
2019-11-22 14:20:00,15.91,15.92,15.9,15.9,48692.0,15.91,15.92,15.9,15.9,48692.0
2019-11-22 14:30:00,15.9,15.91,15.9,15.9,66645.0,15.9,15.91,15.9,15.9,66645.0
2019-11-22 14:40:00,15.9,15.91,15.9,15.91,28652.0,15.9,15.91,15.9,15.91,28652.0
2019-11-22 14:50:00,15.9,15.91,15.9,15.9,71974.0,15.9,15.91,15.9,15.9,71974.0
2019-11-22 15:00:00,15.9,15.91,15.89,15.9,31290.0,15.9,15.91,15.89,15.9,31290.0
2019-11-22 15:10:00,15.9,15.9,15.88,15.89,58356.0,15.9,15.9,15.88,15.89,58356.0
2019-11-22 15:20:00,15.88,15.9,15.88,15.89,83204.0,15.88,15.9,15.88,15.89,83204.0
2019-11-22 15:30:00,15.9,15.91,15.89,15.89,165985.0,15.9,15.91,15.89,15.89,165985.0
2019-11-22 15:40:00,15.89,15.9,15.89,15.9,103447.0,15.89,15.9,15.89,15.9,103447.0
2019-11-22 15:50:00,15.9,15.9,15.88,15.88,266562.0,15.9,15.9,15.88,15.88,266562.0
2019-11-25 09:30:00,15.81,15.82,15.78,15.8,453939.0,15.81,15.82,15.78,15.8,453939.0
2019-11-25 09:40:00,15.8,15.84,15.8,15.84,328488.0,15.8,15.84,15.8,15.84,328488.0
2019-11-25 09:50:00,15.84,15.87,15.83,15.84,456068.0,15.84,15.87,15.83,15.84,456068.0
2019-11-25 10:00:00,15.85,15.89,15.84,15.86,533590.0,15.85,15.89,15.84,15.86,533590.0
2019-11-25 10:10:00,15.86,15.87,15.85,15.86,310098.0,15.86,15.87,15.85,15.86,310098.0
2019-11-25 10:20:00,15.86,15.88,15.85,15.85,236675.0,15.86,15.88,15.85,15.85,236675.0
2019-11-25 10:30:00,15.86,15.86,15.84,15.84,530941.0,15.86,15.86,15.84,15.84,530941.0
2019-11-25 10:40:00,15.85,15.85,15.83,15.83,179391.0,15.85,15.85,15.83,15.83,179391.0
2019-11-25 10:50:00,15.83,15.84,15.81,15.83,307272.0,15.83,15.84,15.81,15.83,307272.0
2019-11-25 11:00:00,15.83,15.83,15.81,15.83,528851.0,15.83,15.83,15.81,15.83,528851.0
2019-11-25 11:10:00,15.82,15.83,15.81,15.83,479890.0,15.82,15.83,15.81,15.83,479890.0
2019-11-25 11:20:00,15.82,15.84,15.82,15.83,148458.0,15.82,15.84,15.82,15.83,148458.0
2019-11-25 11:30:00,15.83,15.84,15.82,15.83,184994.0,15.83,15.84,15.82,15.83,184994.0
2019-11-25 11:40:00,15.83,15.83,15.81,15.83,117436.0,15.83,15.83,15.81,15.83,117436.0
2019-11-25 11:50:00,15.82,15.84,15.82,15.84,97136.0,15.82,15.84,15.82,15.84,97136.0
2019-11-25 12:00:00,15.83,15.84,15.82,15.83,112316.0,15.83,15.84,15.82,15.83,112316.0
2019-11-25 12:10:00,15.83,15.84,15.82,15.83,59914.0,15.83,15.84,15.82,15.83,59914.0
2019-11-25 12:20:00,15.84,15.85,15.83,15.84,77305.0,15.84,15.85,15.83,15.84,77305.0
2019-11-25 12:30:00,15.84,15.85,15.83,15.83,97265.0,15.84,15.85,15.83,15.83,97265.0
2019-11-25 12:40:00,15.83,15.84,15.81,15.83,124092.0,15.83,15.84,15.81,15.83,124092.0
2019-11-25 12:50:00,15.82,15.83,15.82,15.82,37860.0,15.82,15.83,15.82,15.82,37860.0
2019-11-25 13:00:00,15.82,15.82,15.81,15.82,118284.0,15.82,15.82,15.81,15.82,118284.0
2019-11-25 13:10:00,15.82,15.82,15.81,15.81,62312.0,15.82,15.82,15.81,15.81,62312.0
2019-11-25 13:20:00,15.81,15.82,15.8,15.8,104289.0,15.81,15.82,15.8,15.8,104289.0
2019-11-25 13:30:00,15.8,15.82,15.8,15.81,127300.0,15.8,15.82,15.8,15.81,127300.0
2019-11-25 13:40:00,15.8,15.82,15.8,15.81,63994.0,15.8,15.82,15.8,15.81,63994.0
2019-11-25 13:50:00,15.81,15.81,15.79,15.79,190575.0,15.81,15.81,15.79,15.79,190575.0
2019-11-25 14:00:00,15.79,15.8,15.79,15.8,95369.0,15.79,15.8,15.79,15.8,95369.0
2019-11-25 14:10:00,15.8,15.8,15.78,15.79,143211.0,15.8,15.8,15.78,15.79,143211.0
2019-11-25 14:20:00,15.79,15.79,15.78,15.79,129334.0,15.79,15.79,15.78,15.79,129334.0
2019-11-25 14:30:00,15.79,15.8,15.78,15.79,303049.0,15.79,15.8,15.78,15.79,303049.0
2019-11-25 14:40:00,15.79,15.8,15.78,15.79,88635.0,15.79,15.8,15.78,15.79,88635.0
2019-11-25 14:50:00,15.79,15.79,15.77,15.78,133012.0,15.79,15.79,15.77,15.78,133012.0
2019-11-25 15:00:00,15.78,15.78,15.77,15.78,47955.0,15.78,15.78,15.77,15.78,47955.0
2019-11-25 15:10:00,15.78,15.78,15.77,15.78,101543.0,15.78,15.78,15.77,15.78,101543.0
2019-11-25 15:20:00,15.78,15.79,15.77,15.78,299964.0,15.78,15.79,15.77,15.78,299964.0
2019-11-25 15:30:00,15.79,15.79,15.78,15.79,95346.0,15.79,15.79,15.78,15.79,95346.0
2019-11-25 15:40:00,15.78,15.79,15.78,15.79,106369.0,15.78,15.79,15.78,15.79,106369.0
2019-11-25 15:50:00,15.79,15.79,15.78,15.79,471931.0,15.79,15.79,15.78,15.79,471931.0
2019-11-26 09:30:00,15.82,15.84,15.8,15.81,358746.0,15.82,15.84,15.8,15.81,358746.0
2019-11-26 09:40:00,15.8,15.8,15.72,15.8,1567563.0,15.8,15.8,15.72,15.8,1567563.0
2019-11-26 09:50:00,15.79,15.81,15.79,15.81,493392.0,15.79,15.81,15.79,15.81,493392.0
2019-11-26 10:00:00,15.81,15.85,15.79,15.84,753230.0,15.81,15.85,15.79,15.84,753230.0
2019-11-26 10:10:00,15.84,15.85,15.82,15.85,335680.0,15.84,15.85,15.82,15.85,335680.0
2019-11-26 10:20:00,15.84,15.86,15.84,15.86,407646.0,15.84,15.86,15.84,15.86,407646.0
2019-11-26 10:30:00,15.86,15.89,15.85,15.89,340273.0,15.86,15.89,15.85,15.89,340273.0
2019-11-26 10:40:00,15.89,15.95,15.89,15.92,819219.0,15.89,15.95,15.89,15.92,819219.0
2019-11-26 10:50:00,15.93,15.94,15.9,15.93,382851.0,15.93,15.94,15.9,15.93,382851.0
2019-11-26 11:00:00,15.93,15.97,15.92,15.97,190136.0,15.93,15.97,15.92,15.97,190136.0
2019-11-26 11:10:00,15.97,15.97,15.95,15.96,308241.0,15.97,15.97,15.95,15.96,308241.0
2019-11-26 11:20:00,15.96,15.98,15.95,15.96,253889.0,15.96,15.98,15.95,15.96,253889.0
2019-11-26 11:30:00,15.96,15.98,15.94,15.94,729492.0,15.96,15.98,15.94,15.94,729492.0
2019-11-26 11:40:00,15.94,15.96,15.94,15.96,197184.0,15.94,15.96,15.94,15.96,197184.0
2019-11-26 11:50:00,15.96,15.96,15.93,15.94,173125.0,15.96,15.96,15.93,15.94,173125.0
2019-11-26 12:00:00,15.94,15.95,15.93,15.94,115097.0,15.94,15.95,15.93,15.94,115097.0
2019-11-26 12:10:00,15.94,15.95,15.94,15.95,69743.0,15.94,15.95,15.94,15.95,69743.0
2019-11-26 12:20:00,15.95,15.95,15.94,15.94,80643.0,15.95,15.95,15.94,15.94,80643.0
2019-11-26 12:30:00,15.95,15.95,15.94,15.94,68819.0,15.95,15.95,15.94,15.94,68819.0
2019-11-26 12:40:00,15.94,15.95,15.94,15.95,30661.0,15.94,15.95,15.94,15.95,30661.0
2019-11-26 12:50:00,15.95,15.96,15.94,15.95,115308.0,15.95,15.96,15.94,15.95,115308.0
2019-11-26 13:00:00,15.94,15.96,15.94,15.96,66441.0,15.94,15.96,15.94,15.96,66441.0
2019-11-26 13:10:00,15.95,15.96,15.94,15.95,45188.0,15.95,15.96,15.94,15.95,45188.0
2019-11-26 13:20:00,15.95,15.96,15.94,15.96,401839.0,15.95,15.96,15.94,15.96,401839.0
2019-11-26 13:30:00,15.95,15.97,15.95,15.97,46849.0,15.95,15.97,15.95,15.97,46849.0
2019-11-26 13:40:00,15.97,15.98,15.96,15.98,186152.0,15.97,15.98,15.96,15.98,186152.0
2019-11-26 13:50:00,15.98,15.99,15.97,15.98,338960.0,15.98,15.99,15.97,15.98,338960.0
2019-11-26 14:00:00,15.98,15.99,15.97,15.98,95933.0,15.98,15.99,15.97,15.98,95933.0
2019-11-26 14:10:00,15.98,15.98,15.96,15.96,65287.0,15.98,15.98,15.96,15.96,65287.0
2019-11-26 14:20:00,15.96,15.98,15.95,15.98,185110.0,15.96,15.98,15.95,15.98,185110.0
2019-11-26 14:30:00,15.98,15.98,15.97,15.97,40644.0,15.98,15.98,15.97,15.97,40644.0
2019-11-26 14:40:00,15.98,15.98,15.97,15.98,23659.0,15.98,15.98,15.97,15.98,23659.0
2019-11-26 14:50:00,15.98,15.99,15.97,15.98,146585.0,15.98,15.99,15.97,15.98,146585.0
2019-11-26 15:00:00,15.99,15.99,15.98,15.98,28083.0,15.99,15.99,15.98,15.98,28083.0
2019-11-26 15:10:00,15.98,15.99,15.97,15.97,88850.0,15.98,15.99,15.97,15.97,88850.0
2019-11-26 15:20:00,15.98,15.98,15.96,15.97,233354.0,15.98,15.98,15.96,15.97,233354.0
2019-11-26 15:30:00,15.97,15.98,15.96,15.98,173783.0,15.97,15.98,15.96,15.98,173783.0
2019-11-26 15:40:00,15.98,15.98,15.97,15.98,177201.0,15.98,15.98,15.97,15.98,177201.0
2019-11-26 15:50:00,15.98,15.99,15.97,15.99,504502.0,15.98,15.99,15.97,15.99,504502.0
2019-11-27 09:30:00,15.85,15.85,15.82,15.84,604279.0,15.85,15.85,15.82,15.84,604279.0
2019-11-27 09:40:00,15.84,15.85,15.82,15.83,663227.0,15.84,15.85,15.82,15.83,663227.0
2019-11-27 09:50:00,15.82,15.84,15.82,15.84,298418.0,15.82,15.84,15.82,15.84,298418.0
2019-11-27 10:00:00,15.84,15.89,15.83,15.89,494162.0,15.84,15.89,15.83,15.89,494162.0
2019-11-27 10:10:00,15.88,15.89,15.87,15.87,192534.0,15.88,15.89,15.87,15.87,192534.0
2019-11-27 10:20:00,15.87,15.89,15.86,15.87,603290.0,15.87,15.89,15.86,15.87,603290.0
2019-11-27 10:30:00,15.87,15.9,15.86,15.89,470723.0,15.87,15.9,15.86,15.89,470723.0
2019-11-27 10:40:00,15.89,15.9,15.88,15.89,202210.0,15.89,15.9,15.88,15.89,202210.0
2019-11-27 10:50:00,15.89,15.9,15.87,15.89,196359.0,15.89,15.9,15.87,15.89,196359.0
2019-11-27 11:00:00,15.88,15.88,15.85,15.87,343115.0,15.88,15.88,15.85,15.87,343115.0
2019-11-27 11:10:00,15.87,15.87,15.84,15.84,299602.0,15.87,15.87,15.84,15.84,299602.0
2019-11-27 11:20:00,15.85,15.85,15.83,15.84,126641.0,15.85,15.85,15.83,15.84,126641.0
2019-11-27 11:30:00,15.84,15.86,15.83,15.86,122088.0,15.84,15.86,15.83,15.86,122088.0
2019-11-27 11:40:00,15.85,15.86,15.85,15.86,70479.0,15.85,15.86,15.85,15.86,70479.0
2019-11-27 11:50:00,15.86,15.88,15.85,15.87,57928.0,15.86,15.88,15.85,15.87,57928.0
2019-11-27 12:00:00,15.87,15.88,15.86,15.88,258148.0,15.87,15.88,15.86,15.88,258148.0
2019-11-27 12:10:00,15.88,15.89,15.87,15.87,167989.0,15.88,15.89,15.87,15.87,167989.0
2019-11-27 12:20:00,15.88,15.88,15.86,15.88,704998.0,15.88,15.88,15.86,15.88,704998.0
2019-11-27 12:30:00,15.87,15.88,15.86,15.88,136182.0,15.87,15.88,15.86,15.88,136182.0
2019-11-27 12:40:00,15.88,15.89,15.87,15.89,359483.0,15.88,15.89,15.87,15.89,359483.0
2019-11-27 12:50:00,15.89,15.89,15.88,15.88,40747.0,15.89,15.89,15.88,15.88,40747.0
2019-11-27 13:00:00,15.88,15.89,15.86,15.88,324365.0,15.88,15.89,15.86,15.88,324365.0
2019-11-27 13:10:00,15.87,15.87,15.85,15.86,322793.0,15.87,15.87,15.85,15.86,322793.0
2019-11-27 13:20:00,15.86,15.86,15.84,15.85,111922.0,15.86,15.86,15.84,15.85,111922.0
2019-11-27 13:30:00,15.85,15.86,15.84,15.86,80864.0,15.85,15.86,15.84,15.86,80864.0
2019-11-27 13:40:00,15.86,15.87,15.85,15.86,97243.0,15.86,15.87,15.85,15.86,97243.0
2019-11-27 13:50:00,15.86,15.87,15.85,15.85,17239.0,15.86,15.87,15.85,15.85,17239.0
2019-11-27 14:00:00,15.86,15.86,15.84,15.84,38000.0,15.86,15.86,15.84,15.84,38000.0
2019-11-27 14:10:00,15.85,15.86,15.84,15.85,228421.0,15.85,15.86,15.84,15.85,228421.0
2019-11-27 14:20:00,15.86,15.86,15.85,15.86,148164.0,15.86,15.86,15.85,15.86,148164.0
2019-11-27 14:30:00,15.86,15.86,15.85,15.86,40035.0,15.86,15.86,15.85,15.86,40035.0
2019-11-27 14:40:00,15.85,15.86,15.85,15.86,9401.0,15.85,15.86,15.85,15.86,9401.0
2019-11-27 14:50:00,15.85,15.86,15.85,15.85,18930.0,15.85,15.86,15.85,15.85,18930.0
2019-11-27 15:00:00,15.86,15.86,15.85,15.86,15611.0,15.86,15.86,15.85,15.86,15611.0
2019-11-27 15:10:00,15.85,15.86,15.85,15.86,92429.0,15.85,15.86,15.85,15.86,92429.0
2019-11-27 15:20:00,15.86,15.86,15.85,15.86,23914.0,15.86,15.86,15.85,15.86,23914.0
2019-11-27 15:30:00,15.85,15.86,15.85,15.85,95964.0,15.85,15.86,15.85,15.85,95964.0
2019-11-27 15:40:00,15.86,15.86,15.85,15.86,117672.0,15.86,15.86,15.85,15.86,117672.0
2019-11-27 15:50:00,15.86,15.86,15.83,15.83,4675714.0,15.86,15.86,15.83,15.83,4675714.0
2019-11-29 09:30:00,15.79,15.81,15.77,15.77,417360.0,15.79,15.81,15.77,15.77,417360.0
2019-11-29 09:40:00,15.78,15.79,15.76,15.79,147855.0,15.78,15.79,15.76,15.79,147855.0
2019-11-29 09:50:00,15.79,15.81,15.78,15.8,353806.0,15.79,15.81,15.78,15.8,353806.0
2019-11-29 10:00:00,15.81,15.84,15.8,15.83,433338.0,15.81,15.84,15.8,15.83,433338.0
2019-11-29 10:10:00,15.83,15.85,15.82,15.84,357685.0,15.83,15.85,15.82,15.84,357685.0
2019-11-29 10:20:00,15.84,15.85,15.82,15.84,513960.0,15.84,15.85,15.82,15.84,513960.0
2019-11-29 10:30:00,15.85,15.86,15.84,15.85,362086.0,15.85,15.86,15.84,15.85,362086.0
2019-11-29 10:40:00,15.85,15.86,15.83,15.86,474437.0,15.85,15.86,15.83,15.86,474437.0
2019-11-29 10:50:00,15.86,15.87,15.85,15.85,220991.0,15.86,15.87,15.85,15.85,220991.0
2019-11-29 11:00:00,15.85,15.86,15.83,15.84,260927.0,15.85,15.86,15.83,15.84,260927.0
2019-11-29 11:10:00,15.84,15.86,15.83,15.86,78474.0,15.84,15.86,15.83,15.86,78474.0
2019-11-29 11:20:00,15.86,15.87,15.84,15.86,285030.0,15.86,15.87,15.84,15.86,285030.0
2019-11-29 11:30:00,15.87,15.9,15.87,15.89,367351.0,15.87,15.9,15.87,15.89,367351.0
2019-11-29 11:40:00,15.89,15.89,15.87,15.88,235266.0,15.89,15.89,15.87,15.88,235266.0
2019-11-29 11:50:00,15.89,15.89,15.88,15.89,114537.0,15.89,15.89,15.88,15.89,114537.0
2019-11-29 12:00:00,15.89,15.89,15.88,15.89,41306.0,15.89,15.89,15.88,15.89,41306.0
2019-11-29 12:10:00,15.89,15.89,15.88,15.89,95761.0,15.89,15.89,15.88,15.89,95761.0
2019-11-29 12:20:00,15.89,15.92,15.88,15.92,468795.0,15.89,15.92,15.88,15.92,468795.0
2019-11-29 12:30:00,15.92,15.92,15.9,15.92,179220.0,15.92,15.92,15.9,15.92,179220.0
2019-11-29 12:40:00,15.92,15.93,15.9,15.9,224596.0,15.92,15.93,15.9,15.9,224596.0
2019-11-29 12:50:00,15.9,15.92,15.9,15.91,381184.0,15.9,15.92,15.9,15.91,381184.0
2019-12-02 09:30:00,15.8,15.82,15.79,15.82,420385.0,15.8,15.82,15.79,15.82,420385.0
2019-12-02 09:40:00,15.82,15.82,15.8,15.8,406808.0,15.82,15.82,15.8,15.8,406808.0
2019-12-02 09:50:00,15.8,15.81,15.77,15.78,241025.0,15.8,15.81,15.77,15.78,241025.0
2019-12-02 10:00:00,15.78,15.86,15.78,15.82,1302075.0,15.78,15.86,15.78,15.82,1302075.0
2019-12-02 10:10:00,15.82,15.82,15.79,15.82,400623.0,15.82,15.82,15.79,15.82,400623.0
2019-12-02 10:20:00,15.82,15.84,15.81,15.84,339164.0,15.82,15.84,15.81,15.84,339164.0
2019-12-02 10:30:00,15.84,15.87,15.83,15.83,455843.0,15.84,15.87,15.83,15.83,455843.0
2019-12-02 10:40:00,15.83,15.84,15.8,15.83,329395.0,15.83,15.84,15.8,15.83,329395.0
2019-12-02 10:50:00,15.83,15.85,15.81,15.83,293056.0,15.83,15.85,15.81,15.83,293056.0
2019-12-02 11:00:00,15.83,15.84,15.81,15.82,140309.0,15.83,15.84,15.81,15.82,140309.0
2019-12-02 11:10:00,15.82,15.86,15.82,15.84,298645.0,15.82,15.86,15.82,15.84,298645.0
2019-12-02 11:20:00,15.84,15.84,15.81,15.83,114627.0,15.84,15.84,15.81,15.83,114627.0
2019-12-02 11:30:00,15.84,15.86,15.83,15.84,91244.0,15.84,15.86,15.83,15.84,91244.0
2019-12-02 11:40:00,15.84,15.85,15.83,15.84,100282.0,15.84,15.85,15.83,15.84,100282.0
2019-12-02 11:50:00,15.84,15.84,15.82,15.83,130459.0,15.84,15.84,15.82,15.83,130459.0
2019-12-02 12:00:00,15.83,15.83,15.8,15.81,117749.0,15.83,15.83,15.8,15.81,117749.0
2019-12-02 12:10:00,15.81,15.81,15.79,15.8,135793.0,15.81,15.81,15.79,15.8,135793.0
2019-12-02 12:20:00,15.8,15.81,15.79,15.8,186679.0,15.8,15.81,15.79,15.8,186679.0
2019-12-02 12:30:00,15.8,15.81,15.79,15.8,262552.0,15.8,15.81,15.79,15.8,262552.0
2019-12-02 12:40:00,15.79,15.81,15.79,15.81,42053.0,15.79,15.81,15.79,15.81,42053.0
2019-12-02 12:50:00,15.8,15.82,15.8,15.81,149725.0,15.8,15.82,15.8,15.81,149725.0
2019-12-02 13:00:00,15.8,15.81,15.8,15.81,14214.0,15.8,15.81,15.8,15.81,14214.0
2019-12-02 13:10:00,15.8,15.82,15.8,15.8,143825.0,15.8,15.82,15.8,15.8,143825.0
2019-12-02 13:20:00,15.8,15.81,15.78,15.81,108281.0,15.8,15.81,15.78,15.81,108281.0
2019-12-02 13:30:00,15.81,15.82,15.8,15.81,62501.0,15.81,15.82,15.8,15.81,62501.0
2019-12-02 13:40:00,15.82,15.82,15.8,15.81,110068.0,15.82,15.82,15.8,15.81,110068.0
2019-12-02 13:50:00,15.82,15.83,15.81,15.82,118484.0,15.82,15.83,15.81,15.82,118484.0
2019-12-02 14:00:00,15.82,15.83,15.81,15.83,61352.0,15.82,15.83,15.81,15.83,61352.0
2019-12-02 14:10:00,15.82,15.83,15.82,15.82,86002.0,15.82,15.83,15.82,15.82,86002.0
2019-12-02 14:20:00,15.82,15.83,15.79,15.79,108131.0,15.82,15.83,15.79,15.79,108131.0
2019-12-02 14:30:00,15.79,15.8,15.78,15.8,126595.0,15.79,15.8,15.78,15.8,126595.0
2019-12-02 14:40:00,15.79,15.8,15.78,15.79,209937.0,15.79,15.8,15.78,15.79,209937.0
2019-12-02 14:50:00,15.79,15.8,15.78,15.78,207472.0,15.79,15.8,15.78,15.78,207472.0
2019-12-02 15:00:00,15.79,15.8,15.78,15.79,86788.0,15.79,15.8,15.78,15.79,86788.0
2019-12-02 15:10:00,15.79,15.81,15.79,15.81,128133.0,15.79,15.81,15.79,15.81,128133.0
2019-12-02 15:20:00,15.81,15.81,15.8,15.81,108849.0,15.81,15.81,15.8,15.81,108849.0
2019-12-02 15:30:00,15.8,15.81,15.79,15.79,245062.0,15.8,15.81,15.79,15.79,245062.0
2019-12-02 15:40:00,15.8,15.8,15.79,15.79,219828.0,15.8,15.8,15.79,15.79,219828.0
2019-12-02 15:50:00,15.79,15.8,15.79,15.79,605100.0,15.79,15.8,15.79,15.79,605100.0
2019-12-03 09:30:00,16.02,16.06,16.01,16.04,1522767.0,16.02,16.06,16.01,16.04,1522767.0
2019-12-03 09:40:00,16.04,16.07,16.03,16.04,859767.0,16.04,16.07,16.03,16.04,859767.0
2019-12-03 09:50:00,16.05,16.08,16.02,16.02,854851.0,16.05,16.08,16.02,16.02,854851.0
2019-12-03 10:00:00,16.03,16.04,16.01,16.04,617153.0,16.03,16.04,16.01,16.04,617153.0
2019-12-03 10:10:00,16.03,16.06,16.02,16.03,383425.0,16.03,16.06,16.02,16.03,383425.0
2019-12-03 10:20:00,16.03,16.06,16.02,16.04,329496.0,16.03,16.06,16.02,16.04,329496.0
2019-12-03 10:30:00,16.05,16.06,16.0,16.01,312372.0,16.05,16.06,16.0,16.01,312372.0
2019-12-03 10:40:00,16.01,16.05,16.0,16.05,347100.0,16.01,16.05,16.0,16.05,347100.0
2019-12-03 10:50:00,16.05,16.06,16.03,16.05,278755.0,16.05,16.06,16.03,16.05,278755.0
2019-12-03 11:00:00,16.05,16.08,16.05,16.05,524043.0,16.05,16.08,16.05,16.05,524043.0
2019-12-03 11:10:00,16.05,16.07,16.03,16.04,140988.0,16.05,16.07,16.03,16.04,140988.0
2019-12-03 11:20:00,16.04,16.06,16.03,16.05,283912.0,16.04,16.06,16.03,16.05,283912.0
2019-12-03 11:30:00,16.05,16.07,16.03,16.04,212378.0,16.05,16.07,16.03,16.04,212378.0
2019-12-03 11:40:00,16.04,16.05,16.03,16.04,190447.0,16.04,16.05,16.03,16.04,190447.0
2019-12-03 11:50:00,16.03,16.05,16.02,16.03,101614.0,16.03,16.05,16.02,16.03,101614.0
2019-12-03 12:00:00,16.03,16.04,16.01,16.02,415226.0,16.03,16.04,16.01,16.02,415226.0
2019-12-03 12:10:00,16.02,16.03,16.01,16.02,184290.0,16.02,16.03,16.01,16.02,184290.0
2019-12-03 12:20:00,16.02,16.02,16.0,16.0,381416.0,16.02,16.02,16.0,16.0,381416.0
2019-12-03 12:30:00,16.0,16.02,16.0,16.02,189050.0,16.0,16.02,16.0,16.02,189050.0
2019-12-03 12:40:00,16.01,16.02,16.0,16.0,158305.0,16.01,16.02,16.0,16.0,158305.0
2019-12-03 12:50:00,16.01,16.02,16.0,16.02,176460.0,16.01,16.02,16.0,16.02,176460.0
2019-12-03 13:00:00,16.01,16.02,16.0,16.02,94838.0,16.01,16.02,16.0,16.02,94838.0
2019-12-03 13:10:00,16.02,16.02,16.01,16.02,183488.0,16.02,16.02,16.01,16.02,183488.0
2019-12-03 13:20:00,16.02,16.05,16.01,16.04,509618.0,16.02,16.05,16.01,16.04,509618.0
2019-12-03 13:30:00,16.04,16.05,16.03,16.04,202880.0,16.04,16.05,16.03,16.04,202880.0
2019-12-03 13:40:00,16.03,16.05,16.03,16.05,183615.0,16.03,16.05,16.03,16.05,183615.0
2019-12-03 13:50:00,16.05,16.06,16.05,16.05,169622.0,16.05,16.06,16.05,16.05,169622.0
2019-12-03 14:00:00,16.06,16.06,16.05,16.06,99152.0,16.06,16.06,16.05,16.06,99152.0
2019-12-03 14:10:00,16.06,16.07,16.05,16.07,99443.0,16.06,16.07,16.05,16.07,99443.0
2019-12-03 14:20:00,16.07,16.08,16.06,16.06,168900.0,16.07,16.08,16.06,16.06,168900.0
2019-12-03 14:30:00,16.06,16.08,16.06,16.07,264893.0,16.06,16.08,16.06,16.07,264893.0
2019-12-03 14:40:00,16.07,16.08,16.05,16.06,135529.0,16.07,16.08,16.05,16.06,135529.0
2019-12-03 14:50:00,16.06,16.07,16.05,16.06,221461.0,16.06,16.07,16.05,16.06,221461.0
2019-12-03 15:00:00,16.06,16.07,16.05,16.05,64332.0,16.06,16.07,16.05,16.05,64332.0
2019-12-03 15:10:00,16.05,16.06,16.05,16.05,92672.0,16.05,16.06,16.05,16.05,92672.0
2019-12-03 15:20:00,16.05,16.06,16.04,16.04,273695.0,16.05,16.06,16.04,16.04,273695.0
2019-12-03 15:30:00,16.05,16.05,16.04,16.05,84983.0,16.05,16.05,16.04,16.05,84983.0
2019-12-03 15:40:00,16.05,16.05,16.04,16.05,252395.0,16.05,16.05,16.04,16.05,252395.0
2019-12-03 15:50:00,16.05,16.05,16.04,16.05,710280.0,16.05,16.05,16.04,16.05,710280.0
2019-12-04 09:30:00,15.95,15.96,15.87,15.9,1058938.0,15.95,15.96,15.87,15.9,1058938.0
2019-12-04 09:40:00,15.9,15.91,15.87,15.9,788742.0,15.9,15.91,15.87,15.9,788742.0
2019-12-04 09:50:00,15.9,15.9,15.83,15.86,451962.0,15.9,15.9,15.83,15.86,451962.0
2019-12-04 10:00:00,15.86,15.89,15.78,15.8,1214949.0,15.86,15.89,15.78,15.8,1214949.0
2019-12-04 10:10:00,15.8,15.81,15.75,15.78,829132.0,15.8,15.81,15.75,15.78,829132.0
2019-12-04 10:20:00,15.77,15.79,15.75,15.76,578882.0,15.77,15.79,15.75,15.76,578882.0
2019-12-04 10:30:00,15.76,15.76,15.7,15.73,947648.0,15.76,15.76,15.7,15.73,947648.0
2019-12-04 10:40:00,15.74,15.74,15.7,15.73,559764.0,15.74,15.74,15.7,15.73,559764.0
2019-12-04 10:50:00,15.73,15.74,15.71,15.74,648250.0,15.73,15.74,15.71,15.74,648250.0
2019-12-04 11:00:00,15.74,15.74,15.7,15.72,318528.0,15.74,15.74,15.7,15.72,318528.0
2019-12-04 11:10:00,15.72,15.75,15.71,15.75,563323.0,15.72,15.75,15.71,15.75,563323.0
2019-12-04 11:20:00,15.75,15.76,15.73,15.75,365121.0,15.75,15.76,15.73,15.75,365121.0
2019-12-04 11:30:00,15.75,15.75,15.73,15.74,208718.0,15.75,15.75,15.73,15.74,208718.0
2019-12-04 11:40:00,15.74,15.74,15.72,15.74,276730.0,15.74,15.74,15.72,15.74,276730.0
2019-12-04 11:50:00,15.74,15.74,15.71,15.74,319620.0,15.74,15.74,15.71,15.74,319620.0
2019-12-04 12:00:00,15.74,15.76,15.74,15.76,270224.0,15.74,15.76,15.74,15.76,270224.0
2019-12-04 12:10:00,15.76,15.76,15.74,15.75,164105.0,15.76,15.76,15.74,15.75,164105.0
2019-12-04 12:20:00,15.75,15.77,15.74,15.75,189883.0,15.75,15.77,15.74,15.75,189883.0
2019-12-04 12:30:00,15.75,15.76,15.75,15.76,99876.0,15.75,15.76,15.75,15.76,99876.0
2019-12-04 12:40:00,15.76,15.77,15.75,15.77,125397.0,15.76,15.77,15.75,15.77,125397.0
2019-12-04 12:50:00,15.77,15.78,15.75,15.76,358398.0,15.77,15.78,15.75,15.76,358398.0
2019-12-04 13:00:00,15.76,15.77,15.74,15.75,290932.0,15.76,15.77,15.74,15.75,290932.0
2019-12-04 13:10:00,15.75,15.75,15.74,15.75,132186.0,15.75,15.75,15.74,15.75,132186.0
2019-12-04 13:20:00,15.74,15.76,15.73,15.75,365046.0,15.74,15.76,15.73,15.75,365046.0
2019-12-04 13:30:00,15.75,15.76,15.74,15.75,68857.0,15.75,15.76,15.74,15.75,68857.0
2019-12-04 13:40:00,15.75,15.76,15.74,15.75,94135.0,15.75,15.76,15.74,15.75,94135.0
2019-12-04 13:50:00,15.74,15.75,15.73,15.74,201743.0,15.74,15.75,15.73,15.74,201743.0
2019-12-04 14:00:00,15.73,15.74,15.73,15.74,52146.0,15.73,15.74,15.73,15.74,52146.0
2019-12-04 14:10:00,15.74,15.74,15.72,15.72,157921.0,15.74,15.74,15.72,15.72,157921.0
2019-12-04 14:20:00,15.72,15.74,15.72,15.74,117357.0,15.72,15.74,15.72,15.74,117357.0
2019-12-04 14:30:00,15.74,15.74,15.72,15.73,181837.0,15.74,15.74,15.72,15.73,181837.0
2019-12-04 14:40:00,15.73,15.73,15.72,15.73,127801.0,15.73,15.73,15.72,15.73,127801.0
2019-12-04 14:50:00,15.73,15.74,15.72,15.73,120236.0,15.73,15.74,15.72,15.73,120236.0
2019-12-04 15:00:00,15.73,15.74,15.73,15.74,95699.0,15.73,15.74,15.73,15.74,95699.0
2019-12-04 15:10:00,15.74,15.74,15.73,15.74,185376.0,15.74,15.74,15.73,15.74,185376.0
2019-12-04 15:20:00,15.73,15.75,15.73,15.75,196646.0,15.73,15.75,15.73,15.75,196646.0
2019-12-04 15:30:00,15.74,15.75,15.74,15.75,184474.0,15.74,15.75,15.74,15.75,184474.0
2019-12-04 15:40:00,15.75,15.75,15.74,15.74,210463.0,15.75,15.75,15.74,15.74,210463.0
2019-12-04 15:50:00,15.75,15.75,15.74,15.75,500568.0,15.75,15.75,15.74,15.75,500568.0
2019-12-05 09:30:00,15.74,15.81,15.74,15.81,572901.0,15.74,15.81,15.74,15.81,572901.0
2019-12-05 09:40:00,15.81,15.82,15.78,15.79,139200.0,15.81,15.82,15.78,15.79,139200.0
2019-12-05 09:50:00,15.79,15.81,15.78,15.81,321742.0,15.79,15.81,15.78,15.81,321742.0
2019-12-05 10:00:00,15.81,15.82,15.79,15.82,419506.0,15.81,15.82,15.79,15.82,419506.0
2019-12-05 10:10:00,15.82,15.83,15.81,15.82,520728.0,15.82,15.83,15.81,15.82,520728.0
2019-12-05 10:20:00,15.81,15.83,15.8,15.82,307578.0,15.81,15.83,15.8,15.82,307578.0
2019-12-05 10:30:00,15.81,15.82,15.8,15.82,290569.0,15.81,15.82,15.8,15.82,290569.0
2019-12-05 10:40:00,15.82,15.83,15.81,15.81,102630.0,15.82,15.83,15.81,15.81,102630.0
2019-12-05 10:50:00,15.82,15.82,15.79,15.8,186801.0,15.82,15.82,15.79,15.8,186801.0
2019-12-05 11:00:00,15.8,15.83,15.79,15.82,192896.0,15.8,15.83,15.79,15.82,192896.0
2019-12-05 11:10:00,15.82,15.83,15.81,15.82,104890.0,15.82,15.83,15.81,15.82,104890.0
2019-12-05 11:20:00,15.82,15.85,15.82,15.85,98588.0,15.82,15.85,15.82,15.85,98588.0
2019-12-05 11:30:00,15.85,15.86,15.84,15.86,230374.0,15.85,15.86,15.84,15.86,230374.0
2019-12-05 11:40:00,15.86,15.87,15.85,15.87,117175.0,15.86,15.87,15.85,15.87,117175.0
2019-12-05 11:50:00,15.87,15.88,15.85,15.86,405000.0,15.87,15.88,15.85,15.86,405000.0
2019-12-05 12:00:00,15.86,15.87,15.85,15.87,129267.0,15.86,15.87,15.85,15.87,129267.0
2019-12-05 12:10:00,15.86,15.88,15.85,15.88,192009.0,15.86,15.88,15.85,15.88,192009.0
2019-12-05 12:20:00,15.88,15.9,15.87,15.89,81762.0,15.88,15.9,15.87,15.89,81762.0
2019-12-05 12:30:00,15.9,15.9,15.88,15.89,178200.0,15.9,15.9,15.88,15.89,178200.0
2019-12-05 12:40:00,15.89,15.9,15.88,15.89,144016.0,15.89,15.9,15.88,15.89,144016.0
2019-12-05 12:50:00,15.89,15.89,15.88,15.89,75178.0,15.89,15.89,15.88,15.89,75178.0
2019-12-05 13:00:00,15.89,15.89,15.88,15.89,72941.0,15.89,15.89,15.88,15.89,72941.0
2019-12-05 13:10:00,15.89,15.89,15.87,15.89,93497.0,15.89,15.89,15.87,15.89,93497.0
2019-12-05 13:20:00,15.89,15.89,15.87,15.88,112384.0,15.89,15.89,15.87,15.88,112384.0
2019-12-05 13:30:00,15.89,15.89,15.85,15.85,187245.0,15.89,15.89,15.85,15.85,187245.0
2019-12-05 13:40:00,15.86,15.87,15.85,15.86,174402.0,15.86,15.87,15.85,15.86,174402.0
2019-12-05 13:50:00,15.87,15.87,15.85,15.86,74185.0,15.87,15.87,15.85,15.86,74185.0
2019-12-05 14:00:00,15.86,15.87,15.85,15.86,116541.0,15.86,15.87,15.85,15.86,116541.0
2019-12-05 14:10:00,15.86,15.87,15.84,15.86,175613.0,15.86,15.87,15.84,15.86,175613.0
2019-12-05 14:20:00,15.87,15.87,15.85,15.86,68472.0,15.87,15.87,15.85,15.86,68472.0
2019-12-05 14:30:00,15.86,15.86,15.84,15.85,63840.0,15.86,15.86,15.84,15.85,63840.0
2019-12-05 14:40:00,15.85,15.85,15.84,15.85,32182.0,15.85,15.85,15.84,15.85,32182.0
2019-12-05 14:50:00,15.85,15.89,15.83,15.85,807884.0,15.85,15.89,15.83,15.85,807884.0
2019-12-05 15:00:00,15.85,15.86,15.83,15.84,109869.0,15.85,15.86,15.83,15.84,109869.0
2019-12-05 15:10:00,15.84,15.85,15.83,15.84,36697.0,15.84,15.85,15.83,15.84,36697.0
2019-12-05 15:20:00,15.84,15.85,15.84,15.84,52040.0,15.84,15.85,15.84,15.84,52040.0
2019-12-05 15:30:00,15.85,15.85,15.84,15.85,103688.0,15.85,15.85,15.84,15.85,103688.0
2019-12-05 15:40:00,15.85,15.86,15.84,15.86,159963.0,15.85,15.86,15.84,15.86,159963.0
2019-12-05 15:50:00,15.86,15.86,15.85,15.85,242328.0,15.86,15.86,15.85,15.85,242328.0
2019-12-06 09:30:00,15.61,15.61,15.48,15.49,2294126.0,15.61,15.61,15.48,15.49,2294126.0
2019-12-06 09:40:00,15.49,15.55,15.47,15.54,1060140.0,15.49,15.55,15.47,15.54,1060140.0
2019-12-06 09:50:00,15.54,15.54,15.51,15.52,592461.0,15.54,15.54,15.51,15.52,592461.0
2019-12-06 10:00:00,15.52,15.54,15.45,15.52,1445108.0,15.52,15.54,15.45,15.52,1445108.0
2019-12-06 10:10:00,15.53,15.55,15.51,15.54,1105275.0,15.53,15.55,15.51,15.54,1105275.0
2019-12-06 10:20:00,15.53,15.55,15.53,15.54,341902.0,15.53,15.55,15.53,15.54,341902.0
2019-12-06 10:30:00,15.54,15.55,15.51,15.53,584437.0,15.54,15.55,15.51,15.53,584437.0
2019-12-06 10:40:00,15.53,15.54,15.5,15.51,339106.0,15.53,15.54,15.5,15.51,339106.0
2019-12-06 10:50:00,15.51,15.52,15.5,15.52,352857.0,15.51,15.52,15.5,15.52,352857.0
2019-12-06 11:00:00,15.52,15.52,15.47,15.48,467409.0,15.52,15.52,15.47,15.48,467409.0
2019-12-06 11:10:00,15.48,15.49,15.46,15.49,826551.0,15.48,15.49,15.46,15.49,826551.0
2019-12-06 11:20:00,15.49,15.5,15.46,15.47,477105.0,15.49,15.5,15.46,15.47,477105.0
2019-12-06 11:30:00,15.46,15.48,15.45,15.46,336622.0,15.46,15.48,15.45,15.46,336622.0
2019-12-06 11:40:00,15.46,15.5,15.46,15.5,196491.0,15.46,15.5,15.46,15.5,196491.0
2019-12-06 11:50:00,15.5,15.51,15.48,15.49,1057892.0,15.5,15.51,15.48,15.49,1057892.0
2019-12-06 12:00:00,15.49,15.49,15.47,15.49,199775.0,15.49,15.49,15.47,15.49,199775.0
2019-12-06 12:10:00,15.49,15.5,15.47,15.48,253676.0,15.49,15.5,15.47,15.48,253676.0
2019-12-06 12:20:00,15.48,15.51,15.47,15.51,194990.0,15.48,15.51,15.47,15.51,194990.0
2019-12-06 12:30:00,15.5,15.51,15.5,15.5,102725.0,15.5,15.51,15.5,15.5,102725.0
2019-12-06 12:40:00,15.5,15.52,15.49,15.51,283836.0,15.5,15.52,15.49,15.51,283836.0
2019-12-06 12:50:00,15.51,15.51,15.49,15.5,143427.0,15.51,15.51,15.49,15.5,143427.0
2019-12-06 13:00:00,15.5,15.5,15.48,15.48,176427.0,15.5,15.5,15.48,15.48,176427.0
2019-12-06 13:10:00,15.49,15.49,15.47,15.48,350172.0,15.49,15.49,15.47,15.48,350172.0
2019-12-06 13:20:00,15.47,15.49,15.44,15.49,891532.0,15.47,15.49,15.44,15.49,891532.0
2019-12-06 13:30:00,15.49,15.49,15.47,15.48,109344.0,15.49,15.49,15.47,15.48,109344.0
2019-12-06 13:40:00,15.48,15.49,15.47,15.49,344064.0,15.48,15.49,15.47,15.49,344064.0
2019-12-06 13:50:00,15.49,15.49,15.47,15.48,413108.0,15.49,15.49,15.47,15.48,413108.0
2019-12-06 14:00:00,15.48,15.49,15.47,15.48,106983.0,15.48,15.49,15.47,15.48,106983.0
2019-12-06 14:10:00,15.48,15.49,15.47,15.47,73720.0,15.48,15.49,15.47,15.47,73720.0
2019-12-06 14:20:00,15.48,15.48,15.47,15.48,81852.0,15.48,15.48,15.47,15.48,81852.0
2019-12-06 14:30:00,15.48,15.49,15.47,15.48,73306.0,15.48,15.49,15.47,15.48,73306.0
2019-12-06 14:40:00,15.48,15.48,15.47,15.47,214698.0,15.48,15.48,15.47,15.47,214698.0
2019-12-06 14:50:00,15.48,15.48,15.47,15.48,121484.0,15.48,15.48,15.47,15.48,121484.0
2019-12-06 15:00:00,15.48,15.48,15.47,15.48,67951.0,15.48,15.48,15.47,15.48,67951.0
2019-12-06 15:10:00,15.48,15.48,15.47,15.47,87485.0,15.48,15.48,15.47,15.47,87485.0
2019-12-06 15:20:00,15.47,15.48,15.46,15.46,106850.0,15.47,15.48,15.46,15.46,106850.0
2019-12-06 15:30:00,15.46,15.48,15.46,15.48,425524.0,15.46,15.48,15.46,15.48,425524.0
2019-12-06 15:40:00,15.48,15.5,15.47,15.5,352162.0,15.48,15.5,15.47,15.5,352162.0
2019-12-06 15:50:00,15.5,15.5,15.49,15.49,639828.0,15.5,15.5,15.49,15.49,639828.0
2019-12-09 09:30:00,15.5,15.52,15.49,15.51,666110.0,15.5,15.52,15.49,15.51,666110.0
2019-12-09 09:40:00,15.51,15.53,15.49,15.53,265812.0,15.51,15.53,15.49,15.53,265812.0
2019-12-09 09:50:00,15.53,15.53,15.51,15.53,222301.0,15.53,15.53,15.51,15.53,222301.0
2019-12-09 10:00:00,15.53,15.54,15.52,15.53,111635.0,15.53,15.54,15.52,15.53,111635.0
2019-12-09 10:10:00,15.53,15.53,15.5,15.5,200238.0,15.53,15.53,15.5,15.5,200238.0
2019-12-09 10:20:00,15.5,15.53,15.5,15.53,108172.0,15.5,15.53,15.5,15.53,108172.0
2019-12-09 10:30:00,15.53,15.53,15.51,15.52,181523.0,15.53,15.53,15.51,15.52,181523.0
2019-12-09 10:40:00,15.52,15.53,15.51,15.52,138499.0,15.52,15.53,15.51,15.52,138499.0
2019-12-09 10:50:00,15.52,15.53,15.49,15.49,292721.0,15.52,15.53,15.49,15.49,292721.0
2019-12-09 11:00:00,15.5,15.5,15.48,15.5,176788.0,15.5,15.5,15.48,15.5,176788.0
2019-12-09 11:10:00,15.5,15.51,15.49,15.5,102374.0,15.5,15.51,15.49,15.5,102374.0
2019-12-09 11:20:00,15.5,15.52,15.5,15.51,68308.0,15.5,15.52,15.5,15.51,68308.0
2019-12-09 11:30:00,15.52,15.52,15.5,15.51,87856.0,15.52,15.52,15.5,15.51,87856.0
2019-12-09 11:40:00,15.5,15.51,15.49,15.51,144409.0,15.5,15.51,15.49,15.51,144409.0
2019-12-09 11:50:00,15.51,15.52,15.5,15.52,60392.0,15.51,15.52,15.5,15.52,60392.0
2019-12-09 12:00:00,15.52,15.52,15.5,15.52,194084.0,15.52,15.52,15.5,15.52,194084.0
2019-12-09 12:10:00,15.52,15.53,15.51,15.53,130132.0,15.52,15.53,15.51,15.53,130132.0
2019-12-09 12:20:00,15.52,15.53,15.51,15.53,98262.0,15.52,15.53,15.51,15.53,98262.0
2019-12-09 12:30:00,15.52,15.54,15.52,15.53,168621.0,15.52,15.54,15.52,15.53,168621.0
2019-12-09 12:40:00,15.53,15.54,15.52,15.53,101493.0,15.53,15.54,15.52,15.53,101493.0
2019-12-09 12:50:00,15.53,15.54,15.52,15.52,111671.0,15.53,15.54,15.52,15.52,111671.0
2019-12-09 13:00:00,15.52,15.53,15.5,15.52,120166.0,15.52,15.53,15.5,15.52,120166.0
2019-12-09 13:10:00,15.52,15.53,15.51,15.52,153394.0,15.52,15.53,15.51,15.52,153394.0
2019-12-09 13:20:00,15.52,15.53,15.5,15.52,153536.0,15.52,15.53,15.5,15.52,153536.0
2019-12-09 13:30:00,15.52,15.52,15.51,15.52,66420.0,15.52,15.52,15.51,15.52,66420.0
2019-12-09 13:40:00,15.52,15.53,15.5,15.5,104590.0,15.52,15.53,15.5,15.5,104590.0
2019-12-09 13:50:00,15.51,15.51,15.48,15.5,196748.0,15.51,15.51,15.48,15.5,196748.0
2019-12-09 14:00:00,15.5,15.52,15.49,15.52,306345.0,15.5,15.52,15.49,15.52,306345.0
2019-12-09 14:10:00,15.51,15.52,15.5,15.5,81698.0,15.51,15.52,15.5,15.5,81698.0
2019-12-09 14:20:00,15.5,15.51,15.5,15.5,58200.0,15.5,15.51,15.5,15.5,58200.0
2019-12-09 14:30:00,15.5,15.51,15.5,15.5,23122.0,15.5,15.51,15.5,15.5,23122.0
2019-12-09 14:40:00,15.51,15.51,15.5,15.5,38672.0,15.51,15.51,15.5,15.5,38672.0
2019-12-09 14:50:00,15.5,15.51,15.49,15.51,168145.0,15.5,15.51,15.49,15.51,168145.0
2019-12-09 15:00:00,15.51,15.51,15.5,15.51,59781.0,15.51,15.51,15.5,15.51,59781.0
2019-12-09 15:10:00,15.51,15.51,15.5,15.51,167946.0,15.51,15.51,15.5,15.51,167946.0
2019-12-09 15:20:00,15.51,15.51,15.5,15.5,235429.0,15.51,15.51,15.5,15.5,235429.0
2019-12-09 15:30:00,15.51,15.51,15.5,15.5,105973.0,15.51,15.51,15.5,15.5,105973.0
2019-12-09 15:40:00,15.51,15.51,15.5,15.51,61499.0,15.51,15.51,15.5,15.51,61499.0
2019-12-09 15:50:00,15.51,15.51,15.5,15.5,406696.0,15.51,15.51,15.5,15.5,406696.0
2019-12-10 09:30:00,15.59,15.62,15.57,15.59,526800.0,15.59,15.62,15.57,15.59,526800.0
2019-12-10 09:40:00,15.59,15.59,15.56,15.56,351020.0,15.59,15.59,15.56,15.56,351020.0
2019-12-10 09:50:00,15.56,15.57,15.53,15.56,358900.0,15.56,15.57,15.53,15.56,358900.0
2019-12-10 10:00:00,15.56,15.56,15.54,15.55,232753.0,15.56,15.56,15.54,15.55,232753.0
2019-12-10 10:10:00,15.55,15.55,15.53,15.55,71848.0,15.55,15.55,15.53,15.55,71848.0
2019-12-10 10:20:00,15.54,15.56,15.54,15.55,163948.0,15.54,15.56,15.54,15.55,163948.0
2019-12-10 10:30:00,15.55,15.57,15.54,15.56,288154.0,15.55,15.57,15.54,15.56,288154.0
2019-12-10 10:40:00,15.56,15.56,15.54,15.56,129277.0,15.56,15.56,15.54,15.56,129277.0
2019-12-10 10:50:00,15.55,15.56,15.53,15.54,223888.0,15.55,15.56,15.53,15.54,223888.0
2019-12-10 11:00:00,15.54,15.56,15.53,15.54,251707.0,15.54,15.56,15.53,15.54,251707.0
2019-12-10 11:10:00,15.53,15.55,15.52,15.53,179607.0,15.53,15.55,15.52,15.53,179607.0
2019-12-10 11:20:00,15.54,15.55,15.53,15.54,149417.0,15.54,15.55,15.53,15.54,149417.0
2019-12-10 11:30:00,15.54,15.55,15.53,15.54,61424.0,15.54,15.55,15.53,15.54,61424.0
2019-12-10 11:40:00,15.54,15.56,15.54,15.56,71947.0,15.54,15.56,15.54,15.56,71947.0
2019-12-10 11:50:00,15.56,15.58,15.55,15.57,155720.0,15.56,15.58,15.55,15.57,155720.0
2019-12-10 12:00:00,15.57,15.58,15.56,15.57,51299.0,15.57,15.58,15.56,15.57,51299.0
2019-12-10 12:10:00,15.57,15.57,15.55,15.55,78992.0,15.57,15.57,15.55,15.55,78992.0
2019-12-10 12:20:00,15.55,15.57,15.55,15.57,69445.0,15.55,15.57,15.55,15.57,69445.0
2019-12-10 12:30:00,15.57,15.57,15.55,15.55,51458.0,15.57,15.57,15.55,15.55,51458.0
2019-12-10 12:40:00,15.56,15.56,15.55,15.56,59932.0,15.56,15.56,15.55,15.56,59932.0
2019-12-10 12:50:00,15.56,15.57,15.55,15.55,80629.0,15.56,15.57,15.55,15.55,80629.0
2019-12-10 13:00:00,15.55,15.56,15.55,15.56,10741.0,15.55,15.56,15.55,15.56,10741.0
2019-12-10 13:10:00,15.56,15.57,15.55,15.57,37349.0,15.56,15.57,15.55,15.57,37349.0
2019-12-10 13:20:00,15.57,15.57,15.56,15.57,32783.0,15.57,15.57,15.56,15.57,32783.0
2019-12-10 13:30:00,15.57,15.58,15.56,15.58,82342.0,15.57,15.58,15.56,15.58,82342.0
2019-12-10 13:40:00,15.58,15.58,15.57,15.57,20597.0,15.58,15.58,15.57,15.57,20597.0
2019-12-10 13:50:00,15.58,15.58,15.57,15.57,62429.0,15.58,15.58,15.57,15.57,62429.0
2019-12-10 14:00:00,15.57,15.58,15.57,15.58,49435.0,15.57,15.58,15.57,15.58,49435.0
2019-12-10 14:10:00,15.58,15.58,15.57,15.57,33732.0,15.58,15.58,15.57,15.57,33732.0
2019-12-10 14:20:00,15.58,15.58,15.57,15.58,61472.0,15.58,15.58,15.57,15.58,61472.0
2019-12-10 14:30:00,15.57,15.59,15.57,15.59,159710.0,15.57,15.59,15.57,15.59,159710.0
2019-12-10 14:40:00,15.58,15.59,15.58,15.59,125080.0,15.58,15.59,15.58,15.59,125080.0
2019-12-10 14:50:00,15.58,15.59,15.58,15.59,98631.0,15.58,15.59,15.58,15.59,98631.0
2019-12-10 15:00:00,15.59,15.59,15.58,15.59,69578.0,15.59,15.59,15.58,15.59,69578.0
2019-12-10 15:10:00,15.59,15.59,15.58,15.58,102586.0,15.59,15.59,15.58,15.58,102586.0
2019-12-10 15:20:00,15.59,15.59,15.58,15.58,44535.0,15.59,15.59,15.58,15.58,44535.0
2019-12-10 15:30:00,15.58,15.59,15.57,15.58,181065.0,15.58,15.59,15.57,15.58,181065.0
2019-12-10 15:40:00,15.58,15.58,15.57,15.58,132588.0,15.58,15.58,15.57,15.58,132588.0
2019-12-10 15:50:00,15.58,15.58,15.57,15.57,355847.0,15.58,15.58,15.57,15.57,355847.0
2019-12-11 09:30:00,15.59,15.59,15.56,15.57,507419.0,15.59,15.59,15.56,15.57,507419.0
2019-12-11 09:40:00,15.58,15.61,15.57,15.58,200408.0,15.58,15.61,15.57,15.58,200408.0
2019-12-11 09:50:00,15.58,15.61,15.57,15.6,390302.0,15.58,15.61,15.57,15.6,390302.0
2019-12-11 10:00:00,15.6,15.62,15.59,15.62,418377.0,15.6,15.62,15.59,15.62,418377.0
2019-12-11 10:10:00,15.61,15.65,15.6,15.64,289316.0,15.61,15.65,15.6,15.64,289316.0
2019-12-11 10:20:00,15.64,15.72,15.64,15.7,1475669.0,15.64,15.72,15.64,15.7,1475669.0
2019-12-11 10:30:00,15.7,15.74,15.68,15.73,613138.0,15.7,15.74,15.68,15.73,613138.0
2019-12-11 10:40:00,15.73,15.74,15.69,15.71,562783.0,15.73,15.74,15.69,15.71,562783.0
2019-12-11 10:50:00,15.71,15.71,15.68,15.69,393604.0,15.71,15.71,15.68,15.69,393604.0
2019-12-11 11:00:00,15.69,15.72,15.68,15.71,304359.0,15.69,15.72,15.68,15.71,304359.0
2019-12-11 11:10:00,15.72,15.73,15.7,15.73,226309.0,15.72,15.73,15.7,15.73,226309.0
2019-12-11 11:20:00,15.72,15.73,15.71,15.73,163258.0,15.72,15.73,15.71,15.73,163258.0
2019-12-11 11:30:00,15.73,15.73,15.72,15.73,184933.0,15.73,15.73,15.72,15.73,184933.0
2019-12-11 11:40:00,15.72,15.73,15.7,15.71,183528.0,15.72,15.73,15.7,15.71,183528.0
2019-12-11 11:50:00,15.71,15.72,15.7,15.71,81305.0,15.71,15.72,15.7,15.71,81305.0
2019-12-11 12:00:00,15.71,15.72,15.69,15.7,105911.0,15.71,15.72,15.69,15.7,105911.0
2019-12-11 12:10:00,15.7,15.71,15.69,15.69,209076.0,15.7,15.71,15.69,15.69,209076.0
2019-12-11 12:20:00,15.69,15.7,15.68,15.69,124959.0,15.69,15.7,15.68,15.69,124959.0
2019-12-11 12:30:00,15.69,15.7,15.67,15.68,123356.0,15.69,15.7,15.67,15.68,123356.0
2019-12-11 12:40:00,15.68,15.68,15.67,15.68,47500.0,15.68,15.68,15.67,15.68,47500.0
2019-12-11 12:50:00,15.68,15.69,15.66,15.67,132750.0,15.68,15.69,15.66,15.67,132750.0
2019-12-11 13:00:00,15.67,15.68,15.66,15.68,43009.0,15.67,15.68,15.66,15.68,43009.0
2019-12-11 13:10:00,15.68,15.69,15.67,15.69,101083.0,15.68,15.69,15.67,15.69,101083.0
2019-12-11 13:20:00,15.69,15.7,15.67,15.69,271205.0,15.69,15.7,15.67,15.69,271205.0
2019-12-11 13:30:00,15.69,15.7,15.67,15.7,132279.0,15.69,15.7,15.67,15.7,132279.0
2019-12-11 13:40:00,15.7,15.71,15.69,15.71,133821.0,15.7,15.71,15.69,15.71,133821.0
2019-12-11 13:50:00,15.71,15.71,15.69,15.69,99418.0,15.71,15.71,15.69,15.69,99418.0
2019-12-11 14:00:00,15.7,15.7,15.66,15.69,462679.0,15.7,15.7,15.66,15.69,462679.0
2019-12-11 14:10:00,15.7,15.76,15.69,15.75,487269.0,15.7,15.76,15.69,15.75,487269.0
2019-12-11 14:20:00,15.75,15.75,15.72,15.75,272810.0,15.75,15.75,15.72,15.75,272810.0
2019-12-11 14:30:00,15.74,15.75,15.7,15.71,352230.0,15.74,15.75,15.7,15.71,352230.0
2019-12-11 14:40:00,15.71,15.78,15.69,15.78,263443.0,15.71,15.78,15.69,15.78,263443.0
2019-12-11 14:50:00,15.78,15.85,15.77,15.82,500986.0,15.78,15.85,15.77,15.82,500986.0
2019-12-11 15:00:00,15.82,15.83,15.79,15.81,435608.0,15.82,15.83,15.79,15.81,435608.0
2019-12-11 15:10:00,15.81,15.83,15.8,15.8,268748.0,15.81,15.83,15.8,15.8,268748.0
2019-12-11 15:20:00,15.8,15.81,15.76,15.77,353738.0,15.8,15.81,15.76,15.77,353738.0
2019-12-11 15:30:00,15.77,15.78,15.76,15.78,553790.0,15.77,15.78,15.76,15.78,553790.0
2019-12-11 15:40:00,15.78,15.78,15.75,15.76,244974.0,15.78,15.78,15.75,15.76,244974.0
2019-12-11 15:50:00,15.75,15.76,15.75,15.76,584336.0,15.75,15.76,15.75,15.76,584336.0
2019-12-12 09:30:00,15.96,15.96,15.83,15.84,897686.0,15.96,15.96,15.83,15.84,897686.0
2019-12-12 09:40:00,15.84,15.86,15.71,15.75,1221901.0,15.84,15.86,15.71,15.75,1221901.0
2019-12-12 09:50:00,15.75,15.76,15.68,15.69,887524.0,15.75,15.76,15.68,15.69,887524.0
2019-12-12 10:00:00,15.69,15.72,15.66,15.71,1453504.0,15.69,15.72,15.66,15.71,1453504.0
2019-12-12 10:10:00,15.71,15.73,15.69,15.71,643552.0,15.71,15.73,15.69,15.71,643552.0
2019-12-12 10:20:00,15.71,15.77,15.7,15.73,688150.0,15.71,15.77,15.7,15.73,688150.0
2019-12-12 10:30:00,15.74,15.78,15.72,15.78,361359.0,15.74,15.78,15.72,15.78,361359.0
2019-12-12 10:40:00,15.78,15.81,15.76,15.78,381765.0,15.78,15.81,15.76,15.78,381765.0
2019-12-12 10:50:00,15.79,15.79,15.74,15.75,432211.0,15.79,15.79,15.74,15.75,432211.0
2019-12-12 11:00:00,15.75,15.76,15.7,15.7,221802.0,15.75,15.76,15.7,15.7,221802.0
2019-12-12 11:10:00,15.71,15.73,15.7,15.72,248543.0,15.71,15.73,15.7,15.72,248543.0
2019-12-12 11:20:00,15.71,15.74,15.7,15.74,295280.0,15.71,15.74,15.7,15.74,295280.0
2019-12-12 11:30:00,15.74,15.74,15.71,15.73,245412.0,15.74,15.74,15.71,15.73,245412.0
2019-12-12 11:40:00,15.73,15.73,15.72,15.73,54372.0,15.73,15.73,15.72,15.73,54372.0
2019-12-12 11:50:00,15.72,15.76,15.72,15.76,277621.0,15.72,15.76,15.72,15.76,277621.0
2019-12-12 12:00:00,15.75,15.79,15.75,15.79,338445.0,15.75,15.79,15.75,15.79,338445.0
2019-12-12 12:10:00,15.79,15.79,15.76,15.78,187045.0,15.79,15.79,15.76,15.78,187045.0
2019-12-12 12:20:00,15.78,15.8,15.77,15.78,232218.0,15.78,15.8,15.77,15.78,232218.0
2019-12-12 12:30:00,15.78,15.79,15.77,15.79,310750.0,15.78,15.79,15.77,15.79,310750.0
2019-12-12 12:40:00,15.79,15.79,15.78,15.79,71179.0,15.79,15.79,15.78,15.79,71179.0
2019-12-12 12:50:00,15.78,15.79,15.76,15.77,106781.0,15.78,15.79,15.76,15.77,106781.0
2019-12-12 13:00:00,15.77,15.79,15.76,15.78,213432.0,15.77,15.79,15.76,15.78,213432.0
2019-12-12 13:10:00,15.78,15.79,15.77,15.77,128146.0,15.78,15.79,15.77,15.77,128146.0
2019-12-12 13:20:00,15.78,15.79,15.77,15.77,49749.0,15.78,15.79,15.77,15.77,49749.0
2019-12-12 13:30:00,15.77,15.78,15.76,15.77,43810.0,15.77,15.78,15.76,15.77,43810.0
2019-12-12 13:40:00,15.78,15.8,15.76,15.8,186357.0,15.78,15.8,15.76,15.8,186357.0
2019-12-12 13:50:00,15.79,15.8,15.78,15.79,226714.0,15.79,15.8,15.78,15.79,226714.0
2019-12-12 14:00:00,15.79,15.8,15.77,15.79,187085.0,15.79,15.8,15.77,15.79,187085.0
2019-12-12 14:10:00,15.79,15.8,15.78,15.79,107967.0,15.79,15.8,15.78,15.79,107967.0
2019-12-12 14:20:00,15.79,15.8,15.78,15.79,312170.0,15.79,15.8,15.78,15.79,312170.0
2019-12-12 14:30:00,15.79,15.81,15.74,15.8,1164895.0,15.79,15.81,15.74,15.8,1164895.0
2019-12-12 14:40:00,15.8,15.83,15.78,15.82,480388.0,15.8,15.83,15.78,15.82,480388.0
2019-12-12 14:50:00,15.83,15.86,15.81,15.86,416468.0,15.83,15.86,15.81,15.86,416468.0
2019-12-12 15:00:00,15.85,15.85,15.83,15.84,234820.0,15.85,15.85,15.83,15.84,234820.0
2019-12-12 15:10:00,15.85,15.86,15.84,15.85,224449.0,15.85,15.86,15.84,15.85,224449.0
2019-12-12 15:20:00,15.84,15.85,15.83,15.85,220066.0,15.84,15.85,15.83,15.85,220066.0
2019-12-12 15:30:00,15.84,15.85,15.83,15.84,250043.0,15.84,15.85,15.83,15.84,250043.0
2019-12-12 15:40:00,15.84,15.86,15.83,15.85,334395.0,15.84,15.86,15.83,15.85,334395.0
2019-12-12 15:50:00,15.85,15.85,15.83,15.84,505221.0,15.85,15.85,15.83,15.84,505221.0
2019-12-13 09:30:00,15.78,15.81,15.77,15.79,512673.0,15.78,15.81,15.77,15.79,512673.0
2019-12-13 09:40:00,15.79,15.84,15.79,15.83,536303.0,15.79,15.84,15.79,15.83,536303.0
2019-12-13 09:50:00,15.83,15.84,15.8,15.82,358967.0,15.83,15.84,15.8,15.82,358967.0
2019-12-13 10:00:00,15.82,15.83,15.74,15.79,1602421.0,15.82,15.83,15.74,15.79,1602421.0
2019-12-13 10:10:00,15.79,15.83,15.76,15.81,721396.0,15.79,15.83,15.76,15.81,721396.0
2019-12-13 10:20:00,15.8,15.81,15.78,15.78,344083.0,15.8,15.81,15.78,15.78,344083.0
2019-12-13 10:30:00,15.79,15.81,15.77,15.8,416181.0,15.79,15.81,15.77,15.8,416181.0
2019-12-13 10:40:00,15.79,15.8,15.75,15.77,273523.0,15.79,15.8,15.75,15.77,273523.0
2019-12-13 10:50:00,15.76,15.79,15.75,15.78,414289.0,15.76,15.79,15.75,15.78,414289.0
2019-12-13 11:00:00,15.78,15.8,15.77,15.79,100170.0,15.78,15.8,15.77,15.79,100170.0
2019-12-13 11:10:00,15.79,15.81,15.77,15.8,156561.0,15.79,15.81,15.77,15.8,156561.0
2019-12-13 11:20:00,15.8,15.84,15.79,15.82,107186.0,15.8,15.84,15.79,15.82,107186.0
2019-12-13 11:30:00,15.82,15.83,15.8,15.83,220787.0,15.82,15.83,15.8,15.83,220787.0
2019-12-13 11:40:00,15.83,15.86,15.83,15.85,260427.0,15.83,15.86,15.83,15.85,260427.0
2019-12-13 11:50:00,15.84,15.85,15.81,15.82,198349.0,15.84,15.85,15.81,15.82,198349.0
2019-12-13 12:00:00,15.82,15.84,15.81,15.82,532814.0,15.82,15.84,15.81,15.82,532814.0
2019-12-13 12:10:00,15.81,15.83,15.8,15.82,112197.0,15.81,15.83,15.8,15.82,112197.0
2019-12-13 12:20:00,15.81,15.82,15.8,15.82,92217.0,15.81,15.82,15.8,15.82,92217.0
2019-12-13 12:30:00,15.81,15.83,15.8,15.8,119492.0,15.81,15.83,15.8,15.8,119492.0
2019-12-13 12:40:00,15.81,15.82,15.8,15.81,68746.0,15.81,15.82,15.8,15.81,68746.0
2019-12-13 12:50:00,15.8,15.81,15.79,15.8,153035.0,15.8,15.81,15.79,15.8,153035.0
2019-12-13 13:00:00,15.8,15.83,15.8,15.83,238760.0,15.8,15.83,15.8,15.83,238760.0
2019-12-13 13:10:00,15.83,15.85,15.82,15.84,111176.0,15.83,15.85,15.82,15.84,111176.0
2019-12-13 13:20:00,15.84,15.85,15.83,15.84,100857.0,15.84,15.85,15.83,15.84,100857.0
2019-12-13 13:30:00,15.84,15.86,15.83,15.85,185587.0,15.84,15.86,15.83,15.85,185587.0
2019-12-13 13:40:00,15.85,15.86,15.84,15.85,172375.0,15.85,15.86,15.84,15.85,172375.0
2019-12-13 13:50:00,15.85,15.86,15.84,15.85,187851.0,15.85,15.86,15.84,15.85,187851.0
2019-12-13 14:00:00,15.85,15.85,15.84,15.85,55728.0,15.85,15.85,15.84,15.85,55728.0
2019-12-13 14:10:00,15.84,15.85,15.84,15.84,36186.0,15.84,15.85,15.84,15.84,36186.0
2019-12-13 14:20:00,15.85,15.85,15.84,15.85,145847.0,15.85,15.85,15.84,15.85,145847.0
2019-12-13 14:30:00,15.84,15.85,15.84,15.85,73680.0,15.84,15.85,15.84,15.85,73680.0
2019-12-13 14:40:00,15.84,15.86,15.84,15.86,49818.0,15.84,15.86,15.84,15.86,49818.0
2019-12-13 14:50:00,15.86,15.86,15.84,15.84,81615.0,15.86,15.86,15.84,15.84,81615.0
2019-12-13 15:00:00,15.85,15.85,15.84,15.85,43857.0,15.85,15.85,15.84,15.85,43857.0
2019-12-13 15:10:00,15.85,15.85,15.83,15.84,124830.0,15.85,15.85,15.83,15.84,124830.0
2019-12-13 15:20:00,15.84,15.84,15.83,15.83,44816.0,15.84,15.84,15.83,15.83,44816.0
2019-12-13 15:30:00,15.84,15.84,15.81,15.82,257402.0,15.84,15.84,15.81,15.82,257402.0
2019-12-13 15:40:00,15.81,15.83,15.81,15.83,204358.0,15.81,15.83,15.81,15.83,204358.0
2019-12-13 15:50:00,15.83,15.83,15.81,15.83,466087.0,15.83,15.83,15.81,15.83,466087.0
2019-12-16 09:30:00,15.89,15.89,15.85,15.88,388737.0,15.89,15.89,15.85,15.88,388737.0
2019-12-16 09:40:00,15.89,15.9,15.87,15.9,337430.0,15.89,15.9,15.87,15.9,337430.0
2019-12-16 09:50:00,15.89,15.9,15.88,15.9,130431.0,15.89,15.9,15.88,15.9,130431.0
2019-12-16 10:00:00,15.9,15.92,15.88,15.92,521440.0,15.9,15.92,15.88,15.92,521440.0
2019-12-16 10:10:00,15.92,15.94,15.9,15.91,399999.0,15.92,15.94,15.9,15.91,399999.0
2019-12-16 10:20:00,15.91,15.91,15.86,15.87,810945.0,15.91,15.91,15.86,15.87,810945.0
2019-12-16 10:30:00,15.87,15.89,15.86,15.88,365585.0,15.87,15.89,15.86,15.88,365585.0
2019-12-16 10:40:00,15.88,15.88,15.85,15.85,262674.0,15.88,15.88,15.85,15.85,262674.0
2019-12-16 10:50:00,15.85,15.87,15.85,15.86,100304.0,15.85,15.87,15.85,15.86,100304.0
2019-12-16 11:00:00,15.85,15.87,15.85,15.87,161410.0,15.85,15.87,15.85,15.87,161410.0
2019-12-16 11:10:00,15.87,15.87,15.85,15.86,683270.0,15.87,15.87,15.85,15.86,683270.0
2019-12-16 11:20:00,15.86,15.88,15.85,15.88,141148.0,15.86,15.88,15.85,15.88,141148.0
2019-12-16 11:30:00,15.87,15.88,15.86,15.87,144565.0,15.87,15.88,15.86,15.87,144565.0
2019-12-16 11:40:00,15.88,15.9,15.87,15.9,187227.0,15.88,15.9,15.87,15.9,187227.0
2019-12-16 11:50:00,15.9,15.9,15.88,15.88,59590.0,15.9,15.9,15.88,15.88,59590.0
2019-12-16 12:00:00,15.88,15.9,15.88,15.9,141830.0,15.88,15.9,15.88,15.9,141830.0
2019-12-16 12:10:00,15.9,15.9,15.89,15.9,143607.0,15.9,15.9,15.89,15.9,143607.0
2019-12-16 12:20:00,15.9,15.9,15.89,15.9,128705.0,15.9,15.9,15.89,15.9,128705.0
2019-12-16 12:30:00,15.89,15.9,15.89,15.9,29207.0,15.89,15.9,15.89,15.9,29207.0
2019-12-16 12:40:00,15.9,15.92,15.89,15.92,184309.0,15.9,15.92,15.89,15.92,184309.0
2019-12-16 12:50:00,15.91,15.92,15.9,15.91,131912.0,15.91,15.92,15.9,15.91,131912.0
2019-12-16 13:00:00,15.92,15.94,15.92,15.93,214899.0,15.92,15.94,15.92,15.93,214899.0
2019-12-16 13:10:00,15.92,15.93,15.92,15.93,168946.0,15.92,15.93,15.92,15.93,168946.0
2019-12-16 13:20:00,15.93,15.95,15.92,15.95,275534.0,15.93,15.95,15.92,15.95,275534.0
2019-12-16 13:30:00,15.95,15.95,15.93,15.94,270846.0,15.95,15.95,15.93,15.94,270846.0
2019-12-16 13:40:00,15.94,15.94,15.92,15.93,146255.0,15.94,15.94,15.92,15.93,146255.0
2019-12-16 13:50:00,15.93,15.93,15.92,15.93,105137.0,15.93,15.93,15.92,15.93,105137.0
2019-12-16 14:00:00,15.93,15.94,15.91,15.91,734925.0,15.93,15.94,15.91,15.91,734925.0
2019-12-16 14:10:00,15.92,15.92,15.9,15.92,37174.0,15.92,15.92,15.9,15.92,37174.0
2019-12-16 14:20:00,15.92,15.92,15.91,15.92,149002.0,15.92,15.92,15.91,15.92,149002.0
2019-12-16 14:30:00,15.92,15.93,15.91,15.93,74525.0,15.92,15.93,15.91,15.93,74525.0
2019-12-16 14:40:00,15.93,15.93,15.91,15.92,107882.0,15.93,15.93,15.91,15.92,107882.0
2019-12-16 14:50:00,15.92,15.93,15.91,15.93,155012.0,15.92,15.93,15.91,15.93,155012.0
2019-12-16 15:00:00,15.92,15.93,15.92,15.92,22666.0,15.92,15.93,15.92,15.92,22666.0
2019-12-16 15:10:00,15.92,15.93,15.92,15.92,58786.0,15.92,15.93,15.92,15.92,58786.0
2019-12-16 15:20:00,15.92,15.93,15.92,15.92,49376.0,15.92,15.93,15.92,15.92,49376.0
2019-12-16 15:30:00,15.93,15.93,15.92,15.92,95678.0,15.93,15.93,15.92,15.92,95678.0
2019-12-16 15:40:00,15.92,15.93,15.92,15.92,266945.0,15.92,15.93,15.92,15.92,266945.0
2019-12-16 15:50:00,15.92,15.93,15.91,15.92,464878.0,15.92,15.93,15.91,15.92,464878.0
2019-12-17 09:30:00,15.9,15.92,15.89,15.92,416945.0,15.9,15.92,15.89,15.92,416945.0
2019-12-17 09:40:00,15.92,15.93,15.91,15.91,115907.0,15.92,15.93,15.91,15.91,115907.0
2019-12-17 09:50:00,15.91,15.92,15.9,15.91,71711.0,15.91,15.92,15.9,15.91,71711.0
2019-12-17 10:00:00,15.91,15.92,15.89,15.9,126378.0,15.91,15.92,15.89,15.9,126378.0
2019-12-17 10:10:00,15.9,15.91,15.88,15.89,155161.0,15.9,15.91,15.88,15.89,155161.0
2019-12-17 10:20:00,15.89,15.91,15.89,15.9,139946.0,15.89,15.91,15.89,15.9,139946.0
2019-12-17 10:30:00,15.9,15.9,15.86,15.86,159246.0,15.9,15.9,15.86,15.86,159246.0
2019-12-17 10:40:00,15.86,15.87,15.84,15.87,484072.0,15.86,15.87,15.84,15.87,484072.0
2019-12-17 10:50:00,15.86,15.89,15.86,15.89,111717.0,15.86,15.89,15.86,15.89,111717.0
2019-12-17 11:00:00,15.88,15.91,15.88,15.91,129283.0,15.88,15.91,15.88,15.91,129283.0
2019-12-17 11:10:00,15.91,15.91,15.9,15.91,136902.0,15.91,15.91,15.9,15.91,136902.0
2019-12-17 11:20:00,15.91,15.92,15.9,15.92,113341.0,15.91,15.92,15.9,15.92,113341.0
2019-12-17 11:30:00,15.91,15.92,15.89,15.91,256951.0,15.91,15.92,15.89,15.91,256951.0
2019-12-17 11:40:00,15.91,15.92,15.9,15.91,341714.0,15.91,15.92,15.9,15.91,341714.0
2019-12-17 11:50:00,15.91,15.91,15.89,15.9,99369.0,15.91,15.91,15.89,15.9,99369.0
2019-12-17 12:00:00,15.9,15.91,15.88,15.9,230724.0,15.9,15.91,15.88,15.9,230724.0
2019-12-17 12:10:00,15.9,15.91,15.89,15.89,65497.0,15.9,15.91,15.89,15.89,65497.0
2019-12-17 12:20:00,15.9,15.91,15.89,15.91,138072.0,15.9,15.91,15.89,15.91,138072.0
2019-12-17 12:30:00,15.91,15.91,15.9,15.91,46016.0,15.91,15.91,15.9,15.91,46016.0
2019-12-17 12:40:00,15.91,15.92,15.9,15.91,204260.0,15.91,15.92,15.9,15.91,204260.0
2019-12-17 12:50:00,15.91,15.93,15.91,15.92,122991.0,15.91,15.93,15.91,15.92,122991.0
2019-12-17 13:00:00,15.92,15.93,15.91,15.91,111137.0,15.92,15.93,15.91,15.91,111137.0
2019-12-17 13:10:00,15.92,15.92,15.9,15.91,68304.0,15.92,15.92,15.9,15.91,68304.0
2019-12-17 13:20:00,15.91,15.91,15.89,15.9,303763.0,15.91,15.91,15.89,15.9,303763.0
2019-12-17 13:30:00,15.91,15.91,15.88,15.89,87167.0,15.91,15.91,15.88,15.89,87167.0
2019-12-17 13:40:00,15.89,15.9,15.88,15.88,85889.0,15.89,15.9,15.88,15.88,85889.0
2019-12-17 13:50:00,15.89,15.89,15.88,15.88,62504.0,15.89,15.89,15.88,15.88,62504.0
2019-12-17 14:00:00,15.88,15.89,15.87,15.88,98422.0,15.88,15.89,15.87,15.88,98422.0
2019-12-17 14:10:00,15.88,15.88,15.87,15.88,62737.0,15.88,15.88,15.87,15.88,62737.0
2019-12-17 14:20:00,15.88,15.89,15.87,15.89,100321.0,15.88,15.89,15.87,15.89,100321.0
2019-12-17 14:30:00,15.88,15.89,15.87,15.87,76916.0,15.88,15.89,15.87,15.87,76916.0
2019-12-17 14:40:00,15.87,15.88,15.87,15.87,24456.0,15.87,15.88,15.87,15.87,24456.0
2019-12-17 14:50:00,15.87,15.88,15.87,15.88,28391.0,15.87,15.88,15.87,15.88,28391.0
2019-12-17 15:00:00,15.88,15.88,15.87,15.87,40160.0,15.88,15.88,15.87,15.87,40160.0
2019-12-17 15:10:00,15.88,15.88,15.87,15.88,33285.0,15.88,15.88,15.87,15.88,33285.0
2019-12-17 15:20:00,15.88,15.88,15.87,15.87,55523.0,15.88,15.88,15.87,15.87,55523.0
2019-12-17 15:30:00,15.88,15.88,15.87,15.88,81401.0,15.88,15.88,15.87,15.88,81401.0
2019-12-17 15:40:00,15.87,15.88,15.87,15.87,119580.0,15.87,15.88,15.87,15.87,119580.0
2019-12-17 15:50:00,15.87,15.88,15.87,15.87,399346.0,15.87,15.88,15.87,15.87,399346.0
2019-12-18 09:30:00,15.82,15.86,15.82,15.85,310024.0,15.82,15.86,15.82,15.85,310024.0
2019-12-18 09:40:00,15.85,15.86,15.84,15.86,165409.0,15.85,15.86,15.84,15.86,165409.0
2019-12-18 09:50:00,15.85,15.86,15.82,15.83,194034.0,15.85,15.86,15.82,15.83,194034.0
2019-12-18 10:00:00,15.83,15.85,15.83,15.84,69491.0,15.83,15.85,15.83,15.84,69491.0
2019-12-18 10:10:00,15.83,15.85,15.83,15.84,115490.0,15.83,15.85,15.83,15.84,115490.0
2019-12-18 10:20:00,15.84,15.85,15.83,15.85,138039.0,15.84,15.85,15.83,15.85,138039.0
2019-12-18 10:30:00,15.85,15.89,15.84,15.87,456410.0,15.85,15.89,15.84,15.87,456410.0
2019-12-18 10:40:00,15.88,15.89,15.87,15.89,122910.0,15.88,15.89,15.87,15.89,122910.0
2019-12-18 10:50:00,15.88,15.89,15.86,15.87,121580.0,15.88,15.89,15.86,15.87,121580.0
2019-12-18 11:00:00,15.86,15.88,15.86,15.87,300131.0,15.86,15.88,15.86,15.87,300131.0
2019-12-18 11:10:00,15.87,15.88,15.86,15.86,69845.0,15.87,15.88,15.86,15.86,69845.0
2019-12-18 11:20:00,15.87,15.87,15.86,15.87,30328.0,15.87,15.87,15.86,15.87,30328.0
2019-12-18 11:30:00,15.86,15.87,15.85,15.86,53466.0,15.86,15.87,15.85,15.86,53466.0
2019-12-18 11:40:00,15.86,15.87,15.85,15.87,51440.0,15.86,15.87,15.85,15.87,51440.0
2019-12-18 11:50:00,15.87,15.87,15.86,15.87,78246.0,15.87,15.87,15.86,15.87,78246.0
2019-12-18 12:00:00,15.87,15.87,15.86,15.86,25056.0,15.87,15.87,15.86,15.86,25056.0
2019-12-18 12:10:00,15.87,15.88,15.86,15.88,73539.0,15.87,15.88,15.86,15.88,73539.0
2019-12-18 12:20:00,15.88,15.89,15.87,15.88,80615.0,15.88,15.89,15.87,15.88,80615.0
2019-12-18 12:30:00,15.88,15.89,15.88,15.89,39615.0,15.88,15.89,15.88,15.89,39615.0
2019-12-18 12:40:00,15.88,15.89,15.87,15.88,122194.0,15.88,15.89,15.87,15.88,122194.0
2019-12-18 12:50:00,15.87,15.88,15.86,15.87,110142.0,15.87,15.88,15.86,15.87,110142.0
2019-12-18 13:00:00,15.88,15.89,15.87,15.88,101328.0,15.88,15.89,15.87,15.88,101328.0
2019-12-18 13:10:00,15.88,15.88,15.86,15.87,98677.0,15.88,15.88,15.86,15.87,98677.0
2019-12-18 13:20:00,15.88,15.88,15.86,15.87,61548.0,15.88,15.88,15.86,15.87,61548.0
2019-12-18 13:30:00,15.86,15.87,15.86,15.87,45897.0,15.86,15.87,15.86,15.87,45897.0
2019-12-18 13:40:00,15.87,15.87,15.86,15.87,45263.0,15.87,15.87,15.86,15.87,45263.0
2019-12-18 13:50:00,15.87,15.88,15.86,15.88,88407.0,15.87,15.88,15.86,15.88,88407.0
2019-12-18 14:00:00,15.87,15.89,15.87,15.89,59418.0,15.87,15.89,15.87,15.89,59418.0
2019-12-18 14:10:00,15.88,15.9,15.88,15.9,87980.0,15.88,15.9,15.88,15.9,87980.0
2019-12-18 14:20:00,15.89,15.9,15.88,15.88,142094.0,15.89,15.9,15.88,15.88,142094.0
2019-12-18 14:30:00,15.89,15.89,15.88,15.89,16653.0,15.89,15.89,15.88,15.89,16653.0
2019-12-18 14:40:00,15.89,15.9,15.88,15.89,95314.0,15.89,15.9,15.88,15.89,95314.0
2019-12-18 14:50:00,15.89,15.89,15.88,15.88,17136.0,15.89,15.89,15.88,15.88,17136.0
2019-12-18 15:00:00,15.88,15.89,15.88,15.89,55702.0,15.88,15.89,15.88,15.89,55702.0
2019-12-18 15:10:00,15.89,15.89,15.88,15.89,31860.0,15.89,15.89,15.88,15.89,31860.0
2019-12-18 15:20:00,15.89,15.89,15.88,15.88,68360.0,15.89,15.89,15.88,15.88,68360.0
2019-12-18 15:30:00,15.89,15.9,15.88,15.9,68202.0,15.89,15.9,15.88,15.9,68202.0
2019-12-18 15:40:00,15.9,15.9,15.88,15.9,186498.0,15.9,15.9,15.88,15.9,186498.0
2019-12-18 15:50:00,15.89,15.9,15.89,15.9,169368.0,15.89,15.9,15.89,15.9,169368.0
2019-12-19 09:30:00,15.87,15.88,15.84,15.86,217968.0,15.87,15.88,15.84,15.86,217968.0
2019-12-19 09:40:00,15.87,15.88,15.84,15.88,232353.0,15.87,15.88,15.84,15.88,232353.0
2019-12-19 09:50:00,15.88,15.89,15.87,15.88,145891.0,15.88,15.89,15.87,15.88,145891.0
2019-12-19 10:00:00,15.89,15.9,15.88,15.89,185275.0,15.89,15.9,15.88,15.89,185275.0
2019-12-19 10:10:00,15.89,15.89,15.88,15.88,105960.0,15.89,15.89,15.88,15.88,105960.0
2019-12-19 10:20:00,15.88,15.89,15.87,15.87,104469.0,15.88,15.89,15.87,15.87,104469.0
2019-12-19 10:30:00,15.88,15.9,15.87,15.9,202736.0,15.88,15.9,15.87,15.9,202736.0
2019-12-19 10:40:00,15.9,15.91,15.89,15.89,171956.0,15.9,15.91,15.89,15.89,171956.0
2019-12-19 10:50:00,15.89,15.9,15.89,15.89,58383.0,15.89,15.9,15.89,15.89,58383.0
2019-12-19 11:00:00,15.89,15.9,15.88,15.88,118644.0,15.89,15.9,15.88,15.88,118644.0
2019-12-19 11:10:00,15.89,15.9,15.88,15.9,135807.0,15.89,15.9,15.88,15.9,135807.0
2019-12-19 11:20:00,15.9,15.92,15.89,15.91,135589.0,15.9,15.92,15.89,15.91,135589.0
2019-12-19 11:30:00,15.92,15.92,15.91,15.91,257142.0,15.92,15.92,15.91,15.91,257142.0
2019-12-19 11:40:00,15.91,15.93,15.91,15.93,189652.0,15.91,15.93,15.91,15.93,189652.0
2019-12-19 11:50:00,15.92,15.94,15.92,15.94,316955.0,15.92,15.94,15.92,15.94,316955.0
2019-12-19 12:00:00,15.94,15.95,15.93,15.94,160522.0,15.94,15.95,15.93,15.94,160522.0
2019-12-19 12:10:00,15.95,15.95,15.93,15.95,131862.0,15.95,15.95,15.93,15.95,131862.0
2019-12-19 12:20:00,15.95,15.96,15.94,15.96,182895.0,15.95,15.96,15.94,15.96,182895.0
2019-12-19 12:30:00,15.96,15.97,15.95,15.96,254753.0,15.96,15.97,15.95,15.96,254753.0
2019-12-19 12:40:00,15.96,15.97,15.95,15.97,80790.0,15.96,15.97,15.95,15.97,80790.0
2019-12-19 12:50:00,15.97,15.98,15.96,15.98,148411.0,15.97,15.98,15.96,15.98,148411.0
2019-12-19 13:00:00,15.98,15.99,15.97,15.97,148603.0,15.98,15.99,15.97,15.97,148603.0
2019-12-19 13:10:00,15.97,15.99,15.97,15.99,127792.0,15.97,15.99,15.97,15.99,127792.0
2019-12-19 13:20:00,15.98,16.0,15.96,15.97,297889.0,15.98,16.0,15.96,15.97,297889.0
2019-12-19 13:30:00,15.97,15.97,15.96,15.97,77352.0,15.97,15.97,15.96,15.97,77352.0
2019-12-19 13:40:00,15.97,15.97,15.95,15.96,153234.0,15.97,15.97,15.95,15.96,153234.0
2019-12-19 13:50:00,15.97,15.98,15.96,15.98,188440.0,15.97,15.98,15.96,15.98,188440.0
2019-12-19 14:00:00,15.98,16.0,15.98,15.99,341440.0,15.98,16.0,15.98,15.99,341440.0
2019-12-19 14:10:00,16.0,16.0,15.98,15.98,124245.0,16.0,16.0,15.98,15.98,124245.0
2019-12-19 14:20:00,15.98,15.99,15.98,15.99,392140.0,15.98,15.99,15.98,15.99,392140.0
2019-12-19 14:30:00,15.98,15.99,15.97,15.97,197608.0,15.98,15.99,15.97,15.97,197608.0
2019-12-19 14:40:00,15.97,15.99,15.97,15.98,104974.0,15.97,15.99,15.97,15.98,104974.0
2019-12-19 14:50:00,15.98,15.99,15.97,15.98,44054.0,15.98,15.99,15.97,15.98,44054.0
2019-12-19 15:00:00,15.97,15.98,15.96,15.96,150255.0,15.97,15.98,15.96,15.96,150255.0
2019-12-19 15:10:00,15.97,15.98,15.95,15.96,91519.0,15.97,15.98,15.95,15.96,91519.0
2019-12-19 15:20:00,15.95,15.96,15.95,15.95,295398.0,15.95,15.96,15.95,15.95,295398.0
2019-12-19 15:30:00,15.96,15.96,15.95,15.95,75443.0,15.96,15.96,15.95,15.95,75443.0
2019-12-19 15:40:00,15.96,15.96,15.94,15.95,120677.0,15.96,15.96,15.94,15.95,120677.0
2019-12-19 15:50:00,15.95,15.96,15.94,15.96,494259.0,15.95,15.96,15.94,15.96,494259.0
2019-12-20 09:30:00,16.07,16.1,16.06,16.07,739774.0,16.07,16.1,16.06,16.07,739774.0
2019-12-20 09:40:00,16.07,16.08,16.04,16.05,380246.0,16.07,16.08,16.04,16.05,380246.0
2019-12-20 09:50:00,16.04,16.07,16.03,16.06,264163.0,16.04,16.07,16.03,16.06,264163.0
2019-12-20 10:00:00,16.06,16.06,16.02,16.04,364497.0,16.06,16.06,16.02,16.04,364497.0
2019-12-20 10:10:00,16.04,16.06,16.03,16.05,423544.0,16.04,16.06,16.03,16.05,423544.0
2019-12-20 10:20:00,16.06,16.08,16.05,16.07,595615.0,16.06,16.08,16.05,16.07,595615.0
2019-12-20 10:30:00,16.08,16.1,16.07,16.1,243000.0,16.08,16.1,16.07,16.1,243000.0
2019-12-20 10:40:00,16.1,16.1,16.08,16.09,250388.0,16.1,16.1,16.08,16.09,250388.0
2019-12-20 10:50:00,16.09,16.1,16.08,16.09,283742.0,16.09,16.1,16.08,16.09,283742.0
2019-12-20 11:00:00,16.1,16.12,16.07,16.08,504939.0,16.1,16.12,16.07,16.08,504939.0
2019-12-20 11:10:00,16.07,16.08,16.03,16.04,820178.0,16.07,16.08,16.03,16.04,820178.0
2019-12-20 11:20:00,16.03,16.04,15.99,16.0,484422.0,16.03,16.04,15.99,16.0,484422.0
2019-12-20 11:30:00,16.0,16.0,15.96,15.98,493292.0,16.0,16.0,15.96,15.98,493292.0
2019-12-20 11:40:00,15.98,16.01,15.97,16.0,131106.0,15.98,16.01,15.97,16.0,131106.0
2019-12-20 11:50:00,16.01,16.03,16.0,16.02,161334.0,16.01,16.03,16.0,16.02,161334.0
2019-12-20 12:00:00,16.03,16.04,16.02,16.04,114520.0,16.03,16.04,16.02,16.04,114520.0
2019-12-20 12:10:00,16.04,16.04,16.03,16.04,120991.0,16.04,16.04,16.03,16.04,120991.0
2019-12-20 12:20:00,16.03,16.05,16.03,16.05,162528.0,16.03,16.05,16.03,16.05,162528.0
2019-12-20 12:30:00,16.05,16.05,16.04,16.05,51963.0,16.05,16.05,16.04,16.05,51963.0
2019-12-20 12:40:00,16.05,16.06,16.04,16.05,258580.0,16.05,16.06,16.04,16.05,258580.0
2019-12-20 12:50:00,16.05,16.05,16.03,16.04,71733.0,16.05,16.05,16.03,16.04,71733.0
2019-12-20 13:00:00,16.04,16.04,16.02,16.03,116273.0,16.04,16.04,16.02,16.03,116273.0
2019-12-20 13:10:00,16.03,16.04,16.03,16.04,141473.0,16.03,16.04,16.03,16.04,141473.0
2019-12-20 13:20:00,16.04,16.05,16.03,16.04,154293.0,16.04,16.05,16.03,16.04,154293.0
2019-12-20 13:30:00,16.04,16.05,16.03,16.05,94692.0,16.04,16.05,16.03,16.05,94692.0
2019-12-20 13:40:00,16.05,16.06,16.04,16.05,173970.0,16.05,16.06,16.04,16.05,173970.0
2019-12-20 13:50:00,16.05,16.05,16.04,16.05,67424.0,16.05,16.05,16.04,16.05,67424.0
2019-12-20 14:00:00,16.05,16.06,16.05,16.06,235279.0,16.05,16.06,16.05,16.06,235279.0
2019-12-20 14:10:00,16.05,16.07,16.05,16.07,190807.0,16.05,16.07,16.05,16.07,190807.0
2019-12-20 14:20:00,16.07,16.07,16.05,16.05,77547.0,16.07,16.07,16.05,16.05,77547.0
2019-12-20 14:30:00,16.05,16.06,16.05,16.05,71792.0,16.05,16.06,16.05,16.05,71792.0
2019-12-20 14:40:00,16.06,16.06,16.05,16.06,92207.0,16.06,16.06,16.05,16.06,92207.0
2019-12-20 14:50:00,16.06,16.06,16.05,16.05,602737.0,16.06,16.06,16.05,16.05,602737.0
2019-12-20 15:00:00,16.06,16.06,16.05,16.06,142644.0,16.06,16.06,16.05,16.06,142644.0
2019-12-20 15:10:00,16.05,16.06,16.04,16.05,132105.0,16.05,16.06,16.04,16.05,132105.0
2019-12-20 15:20:00,16.05,16.05,16.04,16.05,35363.0,16.05,16.05,16.04,16.05,35363.0
2019-12-20 15:30:00,16.05,16.05,16.03,16.03,201515.0,16.05,16.05,16.03,16.03,201515.0
2019-12-20 15:40:00,16.03,16.04,16.03,16.03,360973.0,16.03,16.04,16.03,16.03,360973.0
2019-12-20 15:50:00,16.03,16.04,16.03,16.04,692231.0,16.03,16.04,16.03,16.04,692231.0
2019-12-23 09:30:00,16.16,16.21,16.16,16.2,644595.0,16.16,16.21,16.16,16.2,644595.0
2019-12-23 09:40:00,16.2,16.21,16.19,16.21,181211.0,16.2,16.21,16.19,16.21,181211.0
2019-12-23 09:50:00,16.21,16.22,16.21,16.21,227024.0,16.21,16.22,16.21,16.21,227024.0
2019-12-23 10:00:00,16.22,16.25,16.21,16.24,441747.0,16.22,16.25,16.21,16.24,441747.0
2019-12-23 10:10:00,16.25,16.26,16.24,16.25,374929.0,16.25,16.26,16.24,16.25,374929.0
2019-12-23 10:20:00,16.24,16.25,16.23,16.24,365928.0,16.24,16.25,16.23,16.24,365928.0
2019-12-23 10:30:00,16.24,16.28,16.24,16.27,264241.0,16.24,16.28,16.24,16.27,264241.0
2019-12-23 10:40:00,16.27,16.28,16.25,16.28,633033.0,16.27,16.28,16.25,16.28,633033.0
2019-12-23 10:50:00,16.28,16.28,16.25,16.25,129031.0,16.28,16.28,16.25,16.25,129031.0
2019-12-23 11:00:00,16.25,16.26,16.24,16.25,292103.0,16.25,16.26,16.24,16.25,292103.0
2019-12-23 11:10:00,16.25,16.25,16.24,16.25,347098.0,16.25,16.25,16.24,16.25,347098.0
2019-12-23 11:20:00,16.25,16.26,16.24,16.25,276953.0,16.25,16.26,16.24,16.25,276953.0
2019-12-23 11:30:00,16.25,16.27,16.24,16.27,248356.0,16.25,16.27,16.24,16.27,248356.0
2019-12-23 11:40:00,16.27,16.27,16.26,16.27,123329.0,16.27,16.27,16.26,16.27,123329.0
2019-12-23 11:50:00,16.26,16.27,16.25,16.25,232471.0,16.26,16.27,16.25,16.25,232471.0
2019-12-23 12:00:00,16.26,16.28,16.25,16.28,148797.0,16.26,16.28,16.25,16.28,148797.0
2019-12-23 12:10:00,16.28,16.29,16.27,16.28,358422.0,16.28,16.29,16.27,16.28,358422.0
2019-12-23 12:20:00,16.29,16.29,16.27,16.28,167003.0,16.29,16.29,16.27,16.28,167003.0
2019-12-23 12:30:00,16.28,16.29,16.27,16.27,162928.0,16.28,16.29,16.27,16.27,162928.0
2019-12-23 12:40:00,16.28,16.28,16.27,16.28,125538.0,16.28,16.28,16.27,16.28,125538.0
2019-12-23 12:50:00,16.28,16.28,16.27,16.28,132795.0,16.28,16.28,16.27,16.28,132795.0
2019-12-23 13:00:00,16.28,16.31,16.27,16.28,353839.0,16.28,16.31,16.27,16.28,353839.0
2019-12-23 13:10:00,16.29,16.3,16.28,16.29,320486.0,16.29,16.3,16.28,16.29,320486.0
2019-12-23 13:20:00,16.29,16.3,16.27,16.28,217212.0,16.29,16.3,16.27,16.28,217212.0
2019-12-23 13:30:00,16.28,16.28,16.25,16.26,220618.0,16.28,16.28,16.25,16.26,220618.0
2019-12-23 13:40:00,16.25,16.26,16.25,16.25,59508.0,16.25,16.26,16.25,16.25,59508.0
2019-12-23 13:50:00,16.26,16.26,16.25,16.26,67701.0,16.26,16.26,16.25,16.26,67701.0
2019-12-23 14:00:00,16.27,16.28,16.26,16.28,138779.0,16.27,16.28,16.26,16.28,138779.0
2019-12-23 14:10:00,16.28,16.28,16.27,16.27,108443.0,16.28,16.28,16.27,16.27,108443.0
2019-12-23 14:20:00,16.27,16.28,16.26,16.27,64031.0,16.27,16.28,16.26,16.27,64031.0
2019-12-23 14:30:00,16.27,16.27,16.26,16.27,137146.0,16.27,16.27,16.26,16.27,137146.0
2019-12-23 14:40:00,16.27,16.29,16.26,16.29,159773.0,16.27,16.29,16.26,16.29,159773.0
2019-12-23 14:50:00,16.29,16.29,16.28,16.29,42413.0,16.29,16.29,16.28,16.29,42413.0
2019-12-23 15:00:00,16.29,16.29,16.28,16.29,111965.0,16.29,16.29,16.28,16.29,111965.0
2019-12-23 15:10:00,16.29,16.29,16.28,16.29,88884.0,16.29,16.29,16.28,16.29,88884.0
2019-12-23 15:20:00,16.28,16.29,16.28,16.28,246817.0,16.28,16.29,16.28,16.28,246817.0
2019-12-23 15:30:00,16.29,16.29,16.28,16.28,241254.0,16.29,16.29,16.28,16.28,241254.0
2019-12-23 15:40:00,16.28,16.29,16.28,16.29,203267.0,16.28,16.29,16.28,16.29,203267.0
2019-12-23 15:50:00,16.29,16.29,16.28,16.28,596520.0,16.29,16.29,16.28,16.28,596520.0
2019-12-24 09:30:00,16.46,16.48,16.45,16.48,520926.0,16.46,16.48,16.45,16.48,520926.0
2019-12-24 09:40:00,16.48,16.5,16.47,16.48,519332.0,16.48,16.5,16.47,16.48,519332.0
2019-12-24 09:50:00,16.48,16.49,16.46,16.47,412111.0,16.48,16.49,16.46,16.47,412111.0
2019-12-24 10:00:00,16.48,16.5,16.46,16.5,1292503.0,16.48,16.5,16.46,16.5,1292503.0
2019-12-24 10:10:00,16.49,16.54,16.49,16.52,1167480.0,16.49,16.54,16.49,16.52,1167480.0
2019-12-24 10:20:00,16.52,16.53,16.51,16.53,393187.0,16.52,16.53,16.51,16.53,393187.0
2019-12-24 10:30:00,16.53,16.53,16.5,16.52,299411.0,16.53,16.53,16.5,16.52,299411.0
2019-12-24 10:40:00,16.51,16.55,16.51,16.53,768347.0,16.51,16.55,16.51,16.53,768347.0
2019-12-24 10:50:00,16.54,16.58,16.53,16.55,643408.0,16.54,16.58,16.53,16.55,643408.0
2019-12-24 11:00:00,16.55,16.58,16.54,16.57,429223.0,16.55,16.58,16.54,16.57,429223.0
2019-12-24 11:10:00,16.57,16.59,16.57,16.59,431632.0,16.57,16.59,16.57,16.59,431632.0
2019-12-24 11:20:00,16.58,16.6,16.58,16.6,271161.0,16.58,16.6,16.58,16.6,271161.0
2019-12-24 11:30:00,16.6,16.6,16.56,16.57,408267.0,16.6,16.6,16.56,16.57,408267.0
2019-12-24 11:40:00,16.57,16.58,16.55,16.55,440179.0,16.57,16.58,16.55,16.55,440179.0
2019-12-24 11:50:00,16.55,16.57,16.55,16.56,276350.0,16.55,16.57,16.55,16.56,276350.0
2019-12-24 12:00:00,16.56,16.58,16.55,16.58,214650.0,16.56,16.58,16.55,16.58,214650.0
2019-12-24 12:10:00,16.58,16.59,16.57,16.58,366590.0,16.58,16.59,16.57,16.58,366590.0
2019-12-24 12:20:00,16.59,16.62,16.58,16.61,734064.0,16.59,16.62,16.58,16.61,734064.0
2019-12-24 12:30:00,16.61,16.61,16.57,16.58,343429.0,16.61,16.61,16.57,16.58,343429.0
2019-12-24 12:40:00,16.58,16.59,16.57,16.59,296311.0,16.58,16.59,16.57,16.59,296311.0
2019-12-24 12:50:00,16.59,16.59,16.58,16.59,919776.0,16.59,16.59,16.58,16.59,919776.0
2019-12-26 09:30:00,16.78,16.8,16.78,16.79,923269.0,16.78,16.8,16.78,16.79,923269.0
2019-12-26 09:40:00,16.79,16.82,16.78,16.81,918408.0,16.79,16.82,16.78,16.81,918408.0
2019-12-26 09:50:00,16.81,16.83,16.8,16.83,472481.0,16.81,16.83,16.8,16.83,472481.0
2019-12-26 10:00:00,16.82,16.83,16.81,16.82,346832.0,16.82,16.83,16.81,16.82,346832.0
2019-12-26 10:10:00,16.83,16.86,16.82,16.85,694373.0,16.83,16.86,16.82,16.85,694373.0
2019-12-26 10:20:00,16.84,16.86,16.84,16.85,383965.0,16.84,16.86,16.84,16.85,383965.0
2019-12-26 10:30:00,16.85,16.86,16.82,16.84,610821.0,16.85,16.86,16.82,16.84,610821.0
2019-12-26 10:40:00,16.84,16.86,16.84,16.84,197298.0,16.84,16.86,16.84,16.84,197298.0
2019-12-26 10:50:00,16.85,16.86,16.84,16.86,208093.0,16.85,16.86,16.84,16.86,208093.0
2019-12-26 11:00:00,16.86,16.86,16.82,16.82,355262.0,16.86,16.86,16.82,16.82,355262.0
2019-12-26 11:10:00,16.82,16.83,16.76,16.76,622690.0,16.82,16.83,16.76,16.76,622690.0
2019-12-26 11:20:00,16.77,16.78,16.66,16.67,1329699.0,16.77,16.78,16.66,16.67,1329699.0
2019-12-26 11:30:00,16.67,16.67,16.58,16.64,1344767.0,16.67,16.67,16.58,16.64,1344767.0
2019-12-26 11:40:00,16.63,16.66,16.61,16.66,364517.0,16.63,16.66,16.61,16.66,364517.0
2019-12-26 11:50:00,16.66,16.68,16.65,16.67,233308.0,16.66,16.68,16.65,16.67,233308.0
2019-12-26 12:00:00,16.68,16.72,16.66,16.72,246965.0,16.68,16.72,16.66,16.72,246965.0
2019-12-26 12:10:00,16.71,16.75,16.71,16.73,401510.0,16.71,16.75,16.71,16.73,401510.0
2019-12-26 12:20:00,16.73,16.74,16.71,16.74,155213.0,16.73,16.74,16.71,16.74,155213.0
2019-12-26 12:30:00,16.73,16.74,16.7,16.71,481425.0,16.73,16.74,16.7,16.71,481425.0
2019-12-26 12:40:00,16.71,16.72,16.7,16.7,232136.0,16.71,16.72,16.7,16.7,232136.0
2019-12-26 12:50:00,16.7,16.71,16.67,16.69,328860.0,16.7,16.71,16.67,16.69,328860.0
2019-12-26 13:00:00,16.69,16.72,16.68,16.71,145941.0,16.69,16.72,16.68,16.71,145941.0
2019-12-26 13:10:00,16.71,16.73,16.7,16.73,266421.0,16.71,16.73,16.7,16.73,266421.0
2019-12-26 13:20:00,16.73,16.74,16.72,16.73,127021.0,16.73,16.74,16.72,16.73,127021.0
2019-12-26 13:30:00,16.72,16.74,16.72,16.74,79872.0,16.72,16.74,16.72,16.74,79872.0
2019-12-26 13:40:00,16.73,16.74,16.72,16.73,183086.0,16.73,16.74,16.72,16.73,183086.0
2019-12-26 13:50:00,16.73,16.75,16.73,16.73,147817.0,16.73,16.75,16.73,16.73,147817.0
2019-12-26 14:00:00,16.74,16.74,16.69,16.7,253674.0,16.74,16.74,16.69,16.7,253674.0
2019-12-26 14:10:00,16.7,16.72,16.69,16.71,272219.0,16.7,16.72,16.69,16.71,272219.0
2019-12-26 14:20:00,16.71,16.72,16.69,16.7,253123.0,16.71,16.72,16.69,16.7,253123.0
2019-12-26 14:30:00,16.7,16.71,16.69,16.71,75543.0,16.7,16.71,16.69,16.71,75543.0
2019-12-26 14:40:00,16.71,16.72,16.7,16.72,136164.0,16.71,16.72,16.7,16.72,136164.0
2019-12-26 14:50:00,16.71,16.73,16.71,16.73,297858.0,16.71,16.73,16.71,16.73,297858.0
2019-12-26 15:00:00,16.73,16.74,16.72,16.73,217910.0,16.73,16.74,16.72,16.73,217910.0
2019-12-26 15:10:00,16.74,16.74,16.72,16.72,97914.0,16.74,16.74,16.72,16.72,97914.0
2019-12-26 15:20:00,16.72,16.74,16.72,16.73,171287.0,16.72,16.74,16.72,16.73,171287.0
2019-12-26 15:30:00,16.73,16.75,16.73,16.75,364834.0,16.73,16.75,16.73,16.75,364834.0
2019-12-26 15:40:00,16.74,16.75,16.72,16.74,554931.0,16.74,16.75,16.72,16.74,554931.0
2019-12-26 15:50:00,16.74,16.74,16.72,16.73,632230.0,16.74,16.74,16.72,16.73,632230.0
2019-12-27 09:30:00,16.7,16.72,16.7,16.72,454529.0,16.7,16.72,16.7,16.72,454529.0
2019-12-27 09:40:00,16.71,16.72,16.69,16.7,344911.0,16.71,16.72,16.69,16.7,344911.0
2019-12-27 09:50:00,16.7,16.72,16.69,16.72,226236.0,16.7,16.72,16.69,16.72,226236.0
2019-12-27 10:00:00,16.71,16.78,16.7,16.76,528895.0,16.71,16.78,16.7,16.76,528895.0
2019-12-27 10:10:00,16.77,16.79,16.76,16.77,433683.0,16.77,16.79,16.76,16.77,433683.0
2019-12-27 10:20:00,16.77,16.78,16.75,16.76,209100.0,16.77,16.78,16.75,16.76,209100.0
2019-12-27 10:30:00,16.76,16.77,16.73,16.74,194398.0,16.76,16.77,16.73,16.74,194398.0
2019-12-27 10:40:00,16.74,16.76,16.73,16.76,169106.0,16.74,16.76,16.73,16.76,169106.0
2019-12-27 10:50:00,16.75,16.77,16.73,16.73,236065.0,16.75,16.77,16.73,16.73,236065.0
2019-12-27 11:00:00,16.73,16.76,16.73,16.76,568398.0,16.73,16.76,16.73,16.76,568398.0
2019-12-27 11:10:00,16.75,16.76,16.73,16.74,420709.0,16.75,16.76,16.73,16.74,420709.0
2019-12-27 11:20:00,16.75,16.79,16.74,16.78,435784.0,16.75,16.79,16.74,16.78,435784.0
2019-12-27 11:30:00,16.78,16.78,16.75,16.77,326149.0,16.78,16.78,16.75,16.77,326149.0
2019-12-27 11:40:00,16.77,16.77,16.74,16.75,170448.0,16.77,16.77,16.74,16.75,170448.0
2019-12-27 11:50:00,16.75,16.76,16.74,16.75,134974.0,16.75,16.76,16.74,16.75,134974.0
2019-12-27 12:00:00,16.75,16.76,16.73,16.76,220109.0,16.75,16.76,16.73,16.76,220109.0
2019-12-27 12:10:00,16.76,16.76,16.75,16.75,112910.0,16.76,16.76,16.75,16.75,112910.0
2019-12-27 12:20:00,16.75,16.76,16.73,16.75,173529.0,16.75,16.76,16.73,16.75,173529.0
2019-12-27 12:30:00,16.75,16.75,16.74,16.75,80629.0,16.75,16.75,16.74,16.75,80629.0
2019-12-27 12:40:00,16.75,16.75,16.72,16.73,259438.0,16.75,16.75,16.72,16.73,259438.0
2019-12-27 12:50:00,16.73,16.74,16.72,16.73,144625.0,16.73,16.74,16.72,16.73,144625.0
2019-12-27 13:00:00,16.74,16.74,16.71,16.73,214130.0,16.74,16.74,16.71,16.73,214130.0
2019-12-27 13:10:00,16.73,16.73,16.69,16.71,162442.0,16.73,16.73,16.69,16.71,162442.0
2019-12-27 13:20:00,16.7,16.71,16.68,16.71,286522.0,16.7,16.71,16.68,16.71,286522.0
2019-12-27 13:30:00,16.7,16.71,16.67,16.69,178940.0,16.7,16.71,16.67,16.69,178940.0
2019-12-27 13:40:00,16.68,16.69,16.67,16.69,184810.0,16.68,16.69,16.67,16.69,184810.0
2019-12-27 13:50:00,16.69,16.69,16.67,16.69,88025.0,16.69,16.69,16.67,16.69,88025.0
2019-12-27 14:00:00,16.69,16.69,16.66,16.66,138857.0,16.69,16.69,16.66,16.66,138857.0
2019-12-27 14:10:00,16.66,16.67,16.64,16.66,187150.0,16.66,16.67,16.64,16.66,187150.0
2019-12-27 14:20:00,16.66,16.66,16.63,16.64,221596.0,16.66,16.66,16.63,16.64,221596.0
2019-12-27 14:30:00,16.64,16.64,16.62,16.63,219675.0,16.64,16.64,16.62,16.63,219675.0
2019-12-27 14:40:00,16.64,16.64,16.61,16.63,130386.0,16.64,16.64,16.61,16.63,130386.0
2019-12-27 14:50:00,16.63,16.65,16.62,16.63,168512.0,16.63,16.65,16.62,16.63,168512.0
2019-12-27 15:00:00,16.64,16.64,16.63,16.64,97857.0,16.64,16.64,16.63,16.64,97857.0
2019-12-27 15:10:00,16.63,16.64,16.62,16.63,100663.0,16.63,16.64,16.62,16.63,100663.0
2019-12-27 15:20:00,16.63,16.63,16.58,16.59,977694.0,16.63,16.63,16.58,16.59,977694.0
2019-12-27 15:30:00,16.59,16.6,16.59,16.6,66321.0,16.59,16.6,16.59,16.6,66321.0
2019-12-27 15:40:00,16.6,16.6,16.58,16.59,216256.0,16.6,16.6,16.58,16.59,216256.0
2019-12-27 15:50:00,16.59,16.59,16.57,16.58,850058.0,16.59,16.59,16.57,16.58,850058.0
2019-12-30 09:30:00,16.7,16.72,16.67,16.72,617800.0,16.7,16.72,16.67,16.72,617800.0
2019-12-30 09:40:00,16.71,16.73,16.71,16.71,778446.0,16.71,16.73,16.71,16.71,778446.0
2019-12-30 09:50:00,16.72,16.72,16.7,16.72,195073.0,16.72,16.72,16.7,16.72,195073.0
2019-12-30 10:00:00,16.72,16.75,16.7,16.74,746021.0,16.72,16.75,16.7,16.74,746021.0
2019-12-30 10:10:00,16.74,16.75,16.73,16.74,438374.0,16.74,16.75,16.73,16.74,438374.0
2019-12-30 10:20:00,16.74,16.76,16.72,16.75,416984.0,16.74,16.76,16.72,16.75,416984.0
2019-12-30 10:30:00,16.75,16.76,16.73,16.76,228768.0,16.75,16.76,16.73,16.76,228768.0
2019-12-30 10:40:00,16.76,16.76,16.74,16.75,196647.0,16.76,16.76,16.74,16.75,196647.0
2019-12-30 10:50:00,16.76,16.76,16.73,16.74,427027.0,16.76,16.76,16.73,16.74,427027.0
2019-12-30 11:00:00,16.73,16.76,16.73,16.75,1072945.0,16.73,16.76,16.73,16.75,1072945.0
2019-12-30 11:10:00,16.75,16.76,16.74,16.75,265482.0,16.75,16.76,16.74,16.75,265482.0
2019-12-30 11:20:00,16.75,16.76,16.75,16.76,87246.0,16.75,16.76,16.75,16.76,87246.0
2019-12-30 11:30:00,16.75,16.76,16.74,16.76,153921.0,16.75,16.76,16.74,16.76,153921.0
2019-12-30 11:40:00,16.75,16.78,16.75,16.76,416946.0,16.75,16.78,16.75,16.76,416946.0
2019-12-30 11:50:00,16.76,16.78,16.76,16.77,167975.0,16.76,16.78,16.76,16.77,167975.0
2019-12-30 12:00:00,16.77,16.77,16.74,16.75,98598.0,16.77,16.77,16.74,16.75,98598.0
2019-12-30 12:10:00,16.75,16.75,16.74,16.75,124710.0,16.75,16.75,16.74,16.75,124710.0
2019-12-30 12:20:00,16.75,16.76,16.73,16.74,167661.0,16.75,16.76,16.73,16.74,167661.0
2019-12-30 12:30:00,16.74,16.75,16.72,16.73,99684.0,16.74,16.75,16.72,16.73,99684.0
2019-12-30 12:40:00,16.73,16.76,16.72,16.76,140260.0,16.73,16.76,16.72,16.76,140260.0
2019-12-30 12:50:00,16.76,16.77,16.75,16.76,108448.0,16.76,16.77,16.75,16.76,108448.0
2019-12-30 13:00:00,16.76,16.77,16.75,16.75,134870.0,16.76,16.77,16.75,16.75,134870.0
2019-12-30 13:10:00,16.76,16.77,16.75,16.77,235133.0,16.76,16.77,16.75,16.77,235133.0
2019-12-30 13:20:00,16.77,16.77,16.74,16.74,147592.0,16.77,16.77,16.74,16.74,147592.0
2019-12-30 13:30:00,16.74,16.76,16.74,16.75,114639.0,16.74,16.76,16.74,16.75,114639.0
2019-12-30 13:40:00,16.74,16.75,16.73,16.74,552076.0,16.74,16.75,16.73,16.74,552076.0
2019-12-30 13:50:00,16.73,16.74,16.72,16.73,103393.0,16.73,16.74,16.72,16.73,103393.0
2019-12-30 14:00:00,16.73,16.75,16.73,16.75,103273.0,16.73,16.75,16.73,16.75,103273.0
2019-12-30 14:10:00,16.75,16.75,16.73,16.74,159887.0,16.75,16.75,16.73,16.74,159887.0
2019-12-30 14:20:00,16.75,16.75,16.73,16.74,244863.0,16.75,16.75,16.73,16.74,244863.0
2019-12-30 14:30:00,16.74,16.75,16.73,16.74,85885.0,16.74,16.75,16.73,16.74,85885.0
2019-12-30 14:40:00,16.74,16.74,16.73,16.73,48543.0,16.74,16.74,16.73,16.73,48543.0
2019-12-30 14:50:00,16.74,16.75,16.73,16.75,66831.0,16.74,16.75,16.73,16.75,66831.0
2019-12-30 15:00:00,16.75,16.75,16.72,16.73,212035.0,16.75,16.75,16.72,16.73,212035.0
2019-12-30 15:10:00,16.73,16.74,16.73,16.73,61636.0,16.73,16.74,16.73,16.73,61636.0
2019-12-30 15:20:00,16.74,16.75,16.73,16.74,266945.0,16.74,16.75,16.73,16.74,266945.0
2019-12-30 15:30:00,16.74,16.75,16.73,16.74,196954.0,16.74,16.75,16.73,16.74,196954.0
2019-12-30 15:40:00,16.74,16.75,16.73,16.74,121487.0,16.74,16.75,16.73,16.74,121487.0
2019-12-30 15:50:00,16.75,16.75,16.73,16.74,666477.0,16.75,16.75,16.73,16.74,666477.0
2019-12-31 09:30:00,16.77,16.78,16.64,16.68,1137482.0,16.77,16.78,16.64,16.68,1137482.0
2019-12-31 09:40:00,16.68,16.74,16.67,16.72,424658.0,16.68,16.74,16.67,16.72,424658.0
2019-12-31 09:50:00,16.72,16.73,16.68,16.69,534641.0,16.72,16.73,16.68,16.69,534641.0
2019-12-31 10:00:00,16.7,16.75,16.67,16.73,1233169.0,16.7,16.75,16.67,16.73,1233169.0
2019-12-31 10:10:00,16.73,16.77,16.72,16.76,326982.0,16.73,16.77,16.72,16.76,326982.0
2019-12-31 10:20:00,16.76,16.81,16.75,16.81,550176.0,16.76,16.81,16.75,16.81,550176.0
2019-12-31 10:30:00,16.81,16.81,16.76,16.78,551744.0,16.81,16.81,16.76,16.78,551744.0
2019-12-31 10:40:00,16.78,16.8,16.74,16.76,315776.0,16.78,16.8,16.74,16.76,315776.0
2019-12-31 10:50:00,16.76,16.77,16.7,16.71,312562.0,16.76,16.77,16.7,16.71,312562.0
2019-12-31 11:00:00,16.71,16.74,16.7,16.73,223176.0,16.71,16.74,16.7,16.73,223176.0
2019-12-31 11:10:00,16.72,16.73,16.69,16.71,251810.0,16.72,16.73,16.69,16.71,251810.0
2019-12-31 11:20:00,16.71,16.73,16.7,16.73,142354.0,16.71,16.73,16.7,16.73,142354.0
2019-12-31 11:30:00,16.73,16.75,16.72,16.74,350458.0,16.73,16.75,16.72,16.74,350458.0
2019-12-31 11:40:00,16.75,16.76,16.73,16.74,226435.0,16.75,16.76,16.73,16.74,226435.0
2019-12-31 11:50:00,16.74,16.74,16.71,16.72,192921.0,16.74,16.74,16.71,16.72,192921.0
2019-12-31 12:00:00,16.72,16.74,16.71,16.73,170767.0,16.72,16.74,16.71,16.73,170767.0
2019-12-31 12:10:00,16.73,16.75,16.72,16.74,69745.0,16.73,16.75,16.72,16.74,69745.0
2019-12-31 12:20:00,16.73,16.74,16.73,16.73,109083.0,16.73,16.74,16.73,16.73,109083.0
2019-12-31 12:30:00,16.73,16.76,16.73,16.76,150776.0,16.73,16.76,16.73,16.76,150776.0
2019-12-31 12:40:00,16.75,16.76,16.74,16.74,186950.0,16.75,16.76,16.74,16.74,186950.0
2019-12-31 12:50:00,16.74,16.76,16.74,16.76,83664.0,16.74,16.76,16.74,16.76,83664.0
2019-12-31 13:00:00,16.75,16.76,16.73,16.73,111553.0,16.75,16.76,16.73,16.73,111553.0
2019-12-31 13:10:00,16.73,16.74,16.7,16.71,101412.0,16.73,16.74,16.7,16.71,101412.0
2019-12-31 13:20:00,16.71,16.71,16.68,16.69,365536.0,16.71,16.71,16.68,16.69,365536.0
2019-12-31 13:30:00,16.68,16.7,16.67,16.69,332143.0,16.68,16.7,16.67,16.69,332143.0
2019-12-31 13:40:00,16.69,16.7,16.68,16.69,124293.0,16.69,16.7,16.68,16.69,124293.0
2019-12-31 13:50:00,16.68,16.71,16.68,16.69,125928.0,16.68,16.71,16.68,16.69,125928.0
2019-12-31 14:00:00,16.69,16.7,16.69,16.69,194565.0,16.69,16.7,16.69,16.69,194565.0
2019-12-31 14:10:00,16.7,16.71,16.69,16.7,410072.0,16.7,16.71,16.69,16.7,410072.0
2019-12-31 14:20:00,16.7,16.71,16.69,16.71,154662.0,16.7,16.71,16.69,16.71,154662.0
2019-12-31 14:30:00,16.71,16.71,16.7,16.71,52817.0,16.71,16.71,16.7,16.71,52817.0
2019-12-31 14:40:00,16.71,16.72,16.7,16.71,101467.0,16.71,16.72,16.7,16.71,101467.0
2019-12-31 14:50:00,16.72,16.72,16.7,16.7,159365.0,16.72,16.72,16.7,16.7,159365.0
2019-12-31 15:00:00,16.71,16.71,16.7,16.71,51301.0,16.71,16.71,16.7,16.71,51301.0
2019-12-31 15:10:00,16.71,16.71,16.68,16.69,85540.0,16.71,16.71,16.68,16.69,85540.0
2019-12-31 15:20:00,16.69,16.7,16.68,16.7,165325.0,16.69,16.7,16.68,16.7,165325.0
2019-12-31 15:30:00,16.7,16.7,16.69,16.69,138499.0,16.7,16.7,16.69,16.69,138499.0
2019-12-31 15:40:00,16.69,16.7,16.68,16.68,115573.0,16.69,16.7,16.68,16.68,115573.0
2019-12-31 15:50:00,16.68,16.69,16.68,16.69,591749.0,16.68,16.69,16.68,16.69,591749.0
2020-01-02 09:30:00,16.84,16.9,16.82,16.87,781852.0,16.84,16.9,16.82,16.87,781852.0
2020-01-02 09:40:00,16.86,16.86,16.82,16.83,917778.0,16.86,16.86,16.82,16.83,917778.0
2020-01-02 09:50:00,16.83,16.84,16.75,16.77,733930.0,16.83,16.84,16.75,16.77,733930.0
2020-01-02 10:00:00,16.77,16.83,16.77,16.82,351902.0,16.77,16.83,16.77,16.82,351902.0
2020-01-02 10:10:00,16.82,16.84,16.81,16.84,1644607.0,16.82,16.84,16.81,16.84,1644607.0
2020-01-02 10:20:00,16.84,16.87,16.83,16.85,373082.0,16.84,16.87,16.83,16.85,373082.0
2020-01-02 10:30:00,16.85,16.86,16.83,16.85,247906.0,16.85,16.86,16.83,16.85,247906.0
2020-01-02 10:40:00,16.85,16.87,16.84,16.85,304108.0,16.85,16.87,16.84,16.85,304108.0
2020-01-02 10:50:00,16.84,16.85,16.81,16.81,207076.0,16.84,16.85,16.81,16.81,207076.0
2020-01-02 11:00:00,16.82,16.83,16.79,16.8,223115.0,16.82,16.83,16.79,16.8,223115.0
2020-01-02 11:10:00,16.8,16.81,16.78,16.8,393580.0,16.8,16.81,16.78,16.8,393580.0
2020-01-02 11:20:00,16.8,16.82,16.78,16.79,228633.0,16.8,16.82,16.78,16.79,228633.0
2020-01-02 11:30:00,16.79,16.8,16.78,16.79,208416.0,16.79,16.8,16.78,16.79,208416.0
2020-01-02 11:40:00,16.79,16.79,16.77,16.79,177007.0,16.79,16.79,16.77,16.79,177007.0
2020-01-02 11:50:00,16.78,16.8,16.78,16.79,279660.0,16.78,16.8,16.78,16.79,279660.0
2020-01-02 12:00:00,16.79,16.81,16.78,16.8,154351.0,16.79,16.81,16.78,16.8,154351.0
2020-01-02 12:10:00,16.8,16.82,16.78,16.79,296795.0,16.8,16.82,16.78,16.79,296795.0
2020-01-02 12:20:00,16.79,16.81,16.76,16.81,188103.0,16.79,16.81,16.76,16.81,188103.0
2020-01-02 12:30:00,16.8,16.83,16.8,16.81,150758.0,16.8,16.83,16.8,16.81,150758.0
2020-01-02 12:40:00,16.81,16.82,16.81,16.82,29446.0,16.81,16.82,16.81,16.82,29446.0
2020-01-02 12:50:00,16.82,16.82,16.8,16.82,137299.0,16.82,16.82,16.8,16.82,137299.0
2020-01-02 13:00:00,16.82,16.83,16.81,16.82,123354.0,16.82,16.83,16.81,16.82,123354.0
2020-01-02 13:10:00,16.82,16.82,16.81,16.82,83507.0,16.82,16.82,16.81,16.82,83507.0
2020-01-02 13:20:00,16.82,16.82,16.8,16.8,264646.0,16.82,16.82,16.8,16.8,264646.0
2020-01-02 13:30:00,16.8,16.81,16.79,16.8,136043.0,16.8,16.81,16.79,16.8,136043.0
2020-01-02 13:40:00,16.81,16.81,16.8,16.81,258476.0,16.81,16.81,16.8,16.81,258476.0
2020-01-02 13:50:00,16.8,16.81,16.8,16.81,117316.0,16.8,16.81,16.8,16.81,117316.0
2020-01-02 14:00:00,16.81,16.82,16.8,16.8,171877.0,16.81,16.82,16.8,16.8,171877.0
2020-01-02 14:10:00,16.8,16.82,16.79,16.81,265679.0,16.8,16.82,16.79,16.81,265679.0
2020-01-02 14:20:00,16.8,16.81,16.79,16.79,233651.0,16.8,16.81,16.79,16.79,233651.0
2020-01-02 14:30:00,16.79,16.82,16.79,16.81,134176.0,16.79,16.82,16.79,16.81,134176.0
2020-01-02 14:40:00,16.82,16.82,16.81,16.82,71073.0,16.82,16.82,16.81,16.82,71073.0
2020-01-02 14:50:00,16.82,16.83,16.81,16.82,183800.0,16.82,16.83,16.81,16.82,183800.0
2020-01-02 15:00:00,16.81,16.84,16.81,16.82,256032.0,16.81,16.84,16.81,16.82,256032.0
2020-01-02 15:10:00,16.83,16.85,16.82,16.85,240856.0,16.83,16.85,16.82,16.85,240856.0
2020-01-02 15:20:00,16.85,16.85,16.83,16.84,201687.0,16.85,16.85,16.83,16.84,201687.0
2020-01-02 15:30:00,16.83,16.83,16.81,16.82,181864.0,16.83,16.83,16.81,16.82,181864.0
2020-01-02 15:40:00,16.82,16.83,16.81,16.82,550741.0,16.82,16.83,16.81,16.82,550741.0
2020-01-02 15:50:00,16.82,16.84,16.81,16.82,1004446.0,16.82,16.84,16.81,16.82,1004446.0
2020-01-03 09:30:00,16.92,16.92,16.84,16.88,1337716.0,16.92,16.92,16.84,16.88,1337716.0
2020-01-03 09:40:00,16.89,16.89,16.86,16.88,365823.0,16.89,16.89,16.86,16.88,365823.0
2020-01-03 09:50:00,16.88,16.9,16.87,16.88,551841.0,16.88,16.9,16.87,16.88,551841.0
2020-01-03 10:00:00,16.89,16.94,16.88,16.91,1494895.0,16.89,16.94,16.88,16.91,1494895.0
2020-01-03 10:10:00,16.91,16.95,16.91,16.94,254674.0,16.91,16.95,16.91,16.94,254674.0
2020-01-03 10:20:00,16.94,16.95,16.91,16.91,256790.0,16.94,16.95,16.91,16.91,256790.0
2020-01-03 10:30:00,16.92,16.93,16.9,16.93,319383.0,16.92,16.93,16.9,16.93,319383.0
2020-01-03 10:40:00,16.93,16.93,16.9,16.91,375823.0,16.93,16.93,16.9,16.91,375823.0
2020-01-03 10:50:00,16.91,16.92,16.89,16.91,557278.0,16.91,16.92,16.89,16.91,557278.0
2020-01-03 11:00:00,16.91,16.93,16.9,16.91,343273.0,16.91,16.93,16.9,16.91,343273.0
2020-01-03 11:10:00,16.91,16.92,16.9,16.91,97064.0,16.91,16.92,16.9,16.91,97064.0
2020-01-03 11:20:00,16.91,16.92,16.89,16.92,206565.0,16.91,16.92,16.89,16.92,206565.0
2020-01-03 11:30:00,16.92,16.94,16.91,16.94,194983.0,16.92,16.94,16.91,16.94,194983.0
2020-01-03 11:40:00,16.94,16.94,16.9,16.92,608638.0,16.94,16.94,16.9,16.92,608638.0
2020-01-03 11:50:00,16.91,16.92,16.9,16.9,257500.0,16.91,16.92,16.9,16.9,257500.0
2020-01-03 12:00:00,16.9,16.91,16.89,16.91,182023.0,16.9,16.91,16.89,16.91,182023.0
2020-01-03 12:10:00,16.91,16.91,16.89,16.89,210152.0,16.91,16.91,16.89,16.89,210152.0
2020-01-03 12:20:00,16.9,16.91,16.89,16.91,100933.0,16.9,16.91,16.89,16.91,100933.0
2020-01-03 12:30:00,16.91,16.91,16.9,16.91,37207.0,16.91,16.91,16.9,16.91,37207.0
2020-01-03 12:40:00,16.9,16.91,16.9,16.91,67839.0,16.9,16.91,16.9,16.91,67839.0
2020-01-03 12:50:00,16.91,16.91,16.9,16.9,54330.0,16.91,16.91,16.9,16.9,54330.0
2020-01-03 13:00:00,16.91,16.92,16.9,16.92,270902.0,16.91,16.92,16.9,16.92,270902.0
2020-01-03 13:10:00,16.91,16.93,16.91,16.91,231532.0,16.91,16.93,16.91,16.91,231532.0
2020-01-03 13:20:00,16.91,16.92,16.91,16.92,258993.0,16.91,16.92,16.91,16.92,258993.0
2020-01-03 13:30:00,16.91,16.95,16.89,16.93,366986.0,16.91,16.95,16.89,16.93,366986.0
2020-01-03 13:40:00,16.92,16.92,16.89,16.91,242620.0,16.92,16.92,16.89,16.91,242620.0
2020-01-03 13:50:00,16.9,16.91,16.87,16.88,510319.0,16.9,16.91,16.87,16.88,510319.0
2020-01-03 14:00:00,16.88,16.9,16.86,16.88,210673.0,16.88,16.9,16.86,16.88,210673.0
2020-01-03 14:10:00,16.89,16.89,16.87,16.88,129843.0,16.89,16.89,16.87,16.88,129843.0
2020-01-03 14:20:00,16.88,16.89,16.85,16.86,293494.0,16.88,16.89,16.85,16.86,293494.0
2020-01-03 14:30:00,16.86,16.86,16.83,16.83,403397.0,16.86,16.86,16.83,16.83,403397.0
2020-01-03 14:40:00,16.83,16.84,16.81,16.84,248939.0,16.83,16.84,16.81,16.84,248939.0
2020-01-03 14:50:00,16.84,16.84,16.83,16.84,160050.0,16.84,16.84,16.83,16.84,160050.0
2020-01-03 15:00:00,16.84,16.85,16.82,16.84,178723.0,16.84,16.85,16.82,16.84,178723.0
2020-01-03 15:10:00,16.83,16.84,16.82,16.82,95122.0,16.83,16.84,16.82,16.82,95122.0
2020-01-03 15:20:00,16.82,16.83,16.81,16.81,188445.0,16.82,16.83,16.81,16.81,188445.0
2020-01-03 15:30:00,16.81,16.82,16.81,16.81,103435.0,16.81,16.82,16.81,16.81,103435.0
2020-01-03 15:40:00,16.81,16.84,16.8,16.83,467772.0,16.81,16.84,16.8,16.83,467772.0
2020-01-03 15:50:00,16.84,16.84,16.82,16.84,721501.0,16.84,16.84,16.82,16.84,721501.0
2020-01-06 09:30:00,17.17,17.18,17.08,17.1,2352647.0,17.17,17.18,17.08,17.1,2352647.0
2020-01-06 09:40:00,17.1,17.13,17.1,17.12,1266731.0,17.1,17.13,17.1,17.12,1266731.0
2020-01-06 09:50:00,17.11,17.12,17.08,17.09,674656.0,17.11,17.12,17.08,17.09,674656.0
2020-01-06 10:00:00,17.09,17.12,17.08,17.11,701841.0,17.09,17.12,17.08,17.11,701841.0
2020-01-06 10:10:00,17.11,17.12,17.09,17.1,389834.0,17.11,17.12,17.09,17.1,389834.0
2020-01-06 10:20:00,17.1,17.1,16.96,16.96,1047025.0,17.1,17.1,16.96,16.96,1047025.0
2020-01-06 10:30:00,16.97,17.01,16.87,16.89,812864.0,16.97,17.01,16.87,16.89,812864.0
2020-01-06 10:40:00,16.89,16.89,16.82,16.85,811273.0,16.89,16.89,16.82,16.85,811273.0
2020-01-06 10:50:00,16.86,16.89,16.83,16.89,650989.0,16.86,16.89,16.83,16.89,650989.0
2020-01-06 11:00:00,16.89,16.9,16.87,16.89,417248.0,16.89,16.9,16.87,16.89,417248.0
2020-01-06 11:10:00,16.88,16.92,16.87,16.91,665110.0,16.88,16.92,16.87,16.91,665110.0
2020-01-06 11:20:00,16.91,16.93,16.89,16.9,227059.0,16.91,16.93,16.89,16.9,227059.0
2020-01-06 11:30:00,16.9,16.9,16.86,16.88,423947.0,16.9,16.9,16.86,16.88,423947.0
2020-01-06 11:40:00,16.88,16.91,16.87,16.89,298923.0,16.88,16.91,16.87,16.89,298923.0
2020-01-06 11:50:00,16.89,16.91,16.89,16.91,130768.0,16.89,16.91,16.89,16.91,130768.0
2020-01-06 12:00:00,16.91,16.92,16.89,16.89,191814.0,16.91,16.92,16.89,16.89,191814.0
2020-01-06 12:10:00,16.89,16.9,16.89,16.89,146087.0,16.89,16.9,16.89,16.89,146087.0
2020-01-06 12:20:00,16.89,16.9,16.88,16.89,110029.0,16.89,16.9,16.88,16.89,110029.0
2020-01-06 12:30:00,16.89,16.91,16.88,16.91,198413.0,16.89,16.91,16.88,16.91,198413.0
2020-01-06 12:40:00,16.91,16.91,16.89,16.89,141481.0,16.91,16.91,16.89,16.89,141481.0
2020-01-06 12:50:00,16.89,16.91,16.89,16.91,69067.0,16.89,16.91,16.89,16.91,69067.0
2020-01-06 13:00:00,16.91,16.92,16.9,16.92,201787.0,16.91,16.92,16.9,16.92,201787.0
2020-01-06 13:10:00,16.92,16.94,16.91,16.93,125599.0,16.92,16.94,16.91,16.93,125599.0
2020-01-06 13:20:00,16.94,16.95,16.93,16.94,226227.0,16.94,16.95,16.93,16.94,226227.0
2020-01-06 13:30:00,16.94,16.98,16.94,16.97,1523295.0,16.94,16.98,16.94,16.97,1523295.0
2020-01-06 13:40:00,16.97,16.98,16.96,16.98,366350.0,16.97,16.98,16.96,16.98,366350.0
2020-01-06 13:50:00,16.98,16.98,16.95,16.97,160544.0,16.98,16.98,16.95,16.97,160544.0
2020-01-06 14:00:00,16.96,16.98,16.96,16.96,368018.0,16.96,16.98,16.96,16.96,368018.0
2020-01-06 14:10:00,16.96,16.97,16.94,16.95,383128.0,16.96,16.97,16.94,16.95,383128.0
2020-01-06 14:20:00,16.95,16.95,16.94,16.95,120354.0,16.95,16.95,16.94,16.95,120354.0
2020-01-06 14:30:00,16.95,16.95,16.93,16.94,171741.0,16.95,16.95,16.93,16.94,171741.0
2020-01-06 14:40:00,16.93,16.94,16.93,16.93,54383.0,16.93,16.94,16.93,16.93,54383.0
2020-01-06 14:50:00,16.93,16.93,16.92,16.93,97654.0,16.93,16.93,16.92,16.93,97654.0
2020-01-06 15:00:00,16.93,16.94,16.92,16.94,131756.0,16.93,16.94,16.92,16.94,131756.0
2020-01-06 15:10:00,16.94,16.94,16.93,16.94,55873.0,16.94,16.94,16.93,16.94,55873.0
2020-01-06 15:20:00,16.94,16.95,16.93,16.95,103221.0,16.94,16.95,16.93,16.95,103221.0
2020-01-06 15:30:00,16.95,16.95,16.94,16.95,253099.0,16.95,16.95,16.94,16.95,253099.0
2020-01-06 15:40:00,16.95,16.95,16.94,16.94,382798.0,16.95,16.95,16.94,16.94,382798.0
2020-01-06 15:50:00,16.94,16.95,16.94,16.95,523345.0,16.94,16.95,16.94,16.95,523345.0
2020-01-07 09:30:00,16.98,17.01,16.96,17.01,835557.0,16.98,17.01,16.96,17.01,835557.0
2020-01-07 09:40:00,17.0,17.04,17.0,17.01,622168.0,17.0,17.04,17.0,17.01,622168.0
2020-01-07 09:50:00,17.01,17.03,16.98,16.99,274155.0,17.01,17.03,16.98,16.99,274155.0
2020-01-07 10:00:00,16.99,17.02,16.93,17.02,933502.0,16.99,17.02,16.93,17.02,933502.0
2020-01-07 10:10:00,17.02,17.05,17.0,17.02,585098.0,17.02,17.05,17.0,17.02,585098.0
2020-01-07 10:20:00,17.02,17.05,17.0,17.03,455440.0,17.02,17.05,17.0,17.03,455440.0
2020-01-07 10:30:00,17.04,17.04,17.0,17.01,272133.0,17.04,17.04,17.0,17.01,272133.0
2020-01-07 10:40:00,17.01,17.02,17.0,17.01,208937.0,17.01,17.02,17.0,17.01,208937.0
2020-01-07 10:50:00,17.01,17.02,16.99,17.01,298082.0,17.01,17.02,16.99,17.01,298082.0
2020-01-07 11:00:00,17.01,17.06,17.0,17.05,419765.0,17.01,17.06,17.0,17.05,419765.0
2020-01-07 11:10:00,17.05,17.06,17.03,17.04,236056.0,17.05,17.06,17.03,17.04,236056.0
2020-01-07 11:20:00,17.04,17.05,17.03,17.04,229113.0,17.04,17.05,17.03,17.04,229113.0
2020-01-07 11:30:00,17.04,17.06,17.03,17.06,210269.0,17.04,17.06,17.03,17.06,210269.0
2020-01-07 11:40:00,17.05,17.08,17.05,17.07,330223.0,17.05,17.08,17.05,17.07,330223.0
2020-01-07 11:50:00,17.07,17.11,17.07,17.1,885488.0,17.07,17.11,17.07,17.1,885488.0
2020-01-07 12:00:00,17.1,17.14,17.09,17.13,491505.0,17.1,17.14,17.09,17.13,491505.0
2020-01-07 12:10:00,17.13,17.16,17.12,17.13,353018.0,17.13,17.16,17.12,17.13,353018.0
2020-01-07 12:20:00,17.13,17.13,17.11,17.12,254634.0,17.13,17.13,17.11,17.12,254634.0
2020-01-07 12:30:00,17.12,17.15,17.11,17.15,220649.0,17.12,17.15,17.11,17.15,220649.0
2020-01-07 12:40:00,17.16,17.16,17.13,17.15,343678.0,17.16,17.16,17.13,17.15,343678.0
2020-01-07 12:50:00,17.15,17.16,17.14,17.14,325212.0,17.15,17.16,17.14,17.14,325212.0
2020-01-07 13:00:00,17.14,17.15,17.11,17.12,276587.0,17.14,17.15,17.11,17.12,276587.0
2020-01-07 13:10:00,17.12,17.15,17.11,17.14,107293.0,17.12,17.15,17.11,17.14,107293.0
2020-01-07 13:20:00,17.14,17.16,17.14,17.16,140953.0,17.14,17.16,17.14,17.16,140953.0
2020-01-07 13:30:00,17.16,17.16,17.13,17.14,100327.0,17.16,17.16,17.13,17.14,100327.0
2020-01-07 13:40:00,17.14,17.19,17.14,17.19,294243.0,17.14,17.19,17.14,17.19,294243.0
2020-01-07 13:50:00,17.19,17.2,17.18,17.2,402306.0,17.19,17.2,17.18,17.2,402306.0
2020-01-07 14:00:00,17.2,17.21,17.19,17.2,297142.0,17.2,17.21,17.19,17.2,297142.0
2020-01-07 14:10:00,17.19,17.19,17.14,17.14,507975.0,17.19,17.19,17.14,17.14,507975.0
2020-01-07 14:20:00,17.14,17.15,17.12,17.13,338411.0,17.14,17.15,17.12,17.13,338411.0
2020-01-07 14:30:00,17.14,17.17,17.13,17.17,62007.0,17.14,17.17,17.13,17.17,62007.0
2020-01-07 14:40:00,17.16,17.19,17.16,17.18,207852.0,17.16,17.19,17.16,17.18,207852.0
2020-01-07 14:50:00,17.18,17.18,17.16,17.18,133414.0,17.18,17.18,17.16,17.18,133414.0
2020-01-07 15:00:00,17.18,17.18,17.16,17.17,71158.0,17.18,17.18,17.16,17.17,71158.0
2020-01-07 15:10:00,17.16,17.17,17.14,17.14,77801.0,17.16,17.17,17.14,17.14,77801.0
2020-01-07 15:20:00,17.14,17.15,17.13,17.14,278888.0,17.14,17.15,17.13,17.14,278888.0
2020-01-07 15:30:00,17.14,17.15,17.13,17.14,649235.0,17.14,17.15,17.13,17.14,649235.0
2020-01-07 15:40:00,17.14,17.17,17.14,17.16,343687.0,17.14,17.17,17.14,17.16,343687.0
2020-01-07 15:50:00,17.16,17.19,17.16,17.16,1523542.0,17.16,17.19,17.16,17.16,1523542.0
2020-01-08 09:30:00,17.16,17.19,17.12,17.13,1091675.0,17.16,17.19,17.12,17.13,1091675.0
2020-01-08 09:40:00,17.13,17.13,17.08,17.11,1355752.0,17.13,17.13,17.08,17.11,1355752.0
2020-01-08 09:50:00,17.11,17.14,17.09,17.14,634073.0,17.11,17.14,17.09,17.14,634073.0
2020-01-08 10:00:00,17.13,17.14,17.11,17.13,531968.0,17.13,17.14,17.11,17.13,531968.0
2020-01-08 10:10:00,17.12,17.13,17.1,17.13,320684.0,17.12,17.13,17.1,17.13,320684.0
2020-01-08 10:20:00,17.12,17.15,17.12,17.12,661867.0,17.12,17.15,17.12,17.12,661867.0
2020-01-08 10:30:00,17.12,17.13,17.07,17.1,734159.0,17.12,17.13,17.07,17.1,734159.0
2020-01-08 10:40:00,17.1,17.13,17.1,17.13,480852.0,17.1,17.13,17.1,17.13,480852.0
2020-01-08 10:50:00,17.13,17.14,17.12,17.13,343599.0,17.13,17.14,17.12,17.13,343599.0
2020-01-08 11:00:00,17.13,17.13,17.02,17.02,691849.0,17.13,17.13,17.02,17.02,691849.0
2020-01-08 11:10:00,17.02,17.06,17.0,17.05,772047.0,17.02,17.06,17.0,17.05,772047.0
2020-01-08 11:20:00,17.05,17.08,16.99,17.01,639248.0,17.05,17.08,16.99,17.01,639248.0
2020-01-08 11:30:00,17.01,17.08,16.94,16.96,1774659.0,17.01,17.08,16.94,16.96,1774659.0
2020-01-08 11:40:00,16.95,16.96,16.86,16.92,1505755.0,16.95,16.96,16.86,16.92,1505755.0
2020-01-08 11:50:00,16.93,16.96,16.91,16.95,1279058.0,16.93,16.96,16.91,16.95,1279058.0
2020-01-08 12:00:00,16.96,16.97,16.93,16.96,674246.0,16.96,16.97,16.93,16.96,674246.0
2020-01-08 12:10:00,16.96,17.0,16.95,17.0,1468158.0,16.96,17.0,16.95,17.0,1468158.0
2020-01-08 12:20:00,17.0,17.01,16.98,17.01,346165.0,17.0,17.01,16.98,17.01,346165.0
2020-01-08 12:30:00,17.0,17.01,16.98,16.98,331147.0,17.0,17.01,16.98,16.98,331147.0
2020-01-08 12:40:00,16.98,16.99,16.96,16.96,433209.0,16.98,16.99,16.96,16.96,433209.0
2020-01-08 12:50:00,16.96,17.0,16.96,16.99,400720.0,16.96,17.0,16.96,16.99,400720.0
2020-01-08 13:00:00,16.99,17.01,16.96,16.97,625679.0,16.99,17.01,16.96,16.97,625679.0
2020-01-08 13:10:00,16.96,16.97,16.95,16.96,231505.0,16.96,16.97,16.95,16.96,231505.0
2020-01-08 13:20:00,16.95,16.95,16.92,16.94,356939.0,16.95,16.95,16.92,16.94,356939.0
2020-01-08 13:30:00,16.95,16.96,16.94,16.95,269402.0,16.95,16.96,16.94,16.95,269402.0
2020-01-08 13:40:00,16.96,16.97,16.92,16.93,327923.0,16.96,16.97,16.92,16.93,327923.0
2020-01-08 13:50:00,16.92,16.94,16.91,16.93,477519.0,16.92,16.94,16.91,16.93,477519.0
2020-01-08 14:00:00,16.92,16.92,16.88,16.89,265314.0,16.92,16.92,16.88,16.89,265314.0
2020-01-08 14:10:00,16.89,16.89,16.86,16.89,583755.0,16.89,16.89,16.86,16.89,583755.0
2020-01-08 14:20:00,16.89,16.89,16.87,16.88,813516.0,16.89,16.89,16.87,16.88,813516.0
2020-01-08 14:30:00,16.88,16.92,16.88,16.89,354137.0,16.88,16.92,16.88,16.89,354137.0
2020-01-08 14:40:00,16.88,16.89,16.86,16.87,294181.0,16.88,16.89,16.86,16.87,294181.0
2020-01-08 14:50:00,16.87,16.88,16.86,16.87,174164.0,16.87,16.88,16.86,16.87,174164.0
2020-01-08 15:00:00,16.88,16.88,16.86,16.88,368786.0,16.88,16.88,16.86,16.88,368786.0
2020-01-08 15:10:00,16.88,16.88,16.86,16.87,181296.0,16.88,16.88,16.86,16.87,181296.0
2020-01-08 15:20:00,16.87,16.87,16.86,16.87,150457.0,16.87,16.87,16.86,16.87,150457.0
2020-01-08 15:30:00,16.87,16.88,16.86,16.86,350344.0,16.87,16.88,16.86,16.86,350344.0
2020-01-08 15:40:00,16.87,16.94,16.86,16.94,1779218.0,16.87,16.94,16.86,16.94,1779218.0
2020-01-08 15:50:00,16.95,16.96,16.92,16.92,3226509.0,16.95,16.96,16.92,16.92,3226509.0
2020-01-09 09:30:00,16.72,16.76,16.7,16.72,1252647.0,16.72,16.76,16.7,16.72,1252647.0
2020-01-09 09:40:00,16.72,16.74,16.7,16.73,659553.0,16.72,16.74,16.7,16.73,659553.0
2020-01-09 09:50:00,16.73,16.76,16.71,16.75,448369.0,16.73,16.76,16.71,16.75,448369.0
2020-01-09 10:00:00,16.75,16.75,16.7,16.71,461891.0,16.75,16.75,16.7,16.71,461891.0
2020-01-09 10:10:00,16.71,16.72,16.66,16.67,537200.0,16.71,16.72,16.66,16.67,537200.0
2020-01-09 10:20:00,16.67,16.69,16.64,16.69,548098.0,16.67,16.69,16.64,16.69,548098.0
2020-01-09 10:30:00,16.69,16.69,16.66,16.69,352172.0,16.69,16.69,16.66,16.69,352172.0
2020-01-09 10:40:00,16.68,16.69,16.66,16.67,214185.0,16.68,16.69,16.66,16.67,214185.0
2020-01-09 10:50:00,16.68,16.68,16.62,16.66,868944.0,16.68,16.68,16.62,16.66,868944.0
2020-01-09 11:00:00,16.66,16.69,16.66,16.68,311950.0,16.66,16.69,16.66,16.68,311950.0
2020-01-09 11:10:00,16.68,16.7,16.66,16.66,202622.0,16.68,16.7,16.66,16.66,202622.0
2020-01-09 11:20:00,16.66,16.72,16.66,16.71,325674.0,16.66,16.72,16.66,16.71,325674.0
2020-01-09 11:30:00,16.71,16.72,16.69,16.7,425794.0,16.71,16.72,16.69,16.7,425794.0
2020-01-09 11:40:00,16.7,16.71,16.69,16.7,238452.0,16.7,16.71,16.69,16.7,238452.0
2020-01-09 11:50:00,16.7,16.71,16.69,16.71,318455.0,16.7,16.71,16.69,16.71,318455.0
2020-01-09 12:00:00,16.71,16.72,16.7,16.71,310742.0,16.71,16.72,16.7,16.71,310742.0
2020-01-09 12:10:00,16.71,16.74,16.71,16.72,233960.0,16.71,16.74,16.71,16.72,233960.0
2020-01-09 12:20:00,16.73,16.73,16.71,16.72,139263.0,16.73,16.73,16.71,16.72,139263.0
2020-01-09 12:30:00,16.72,16.74,16.71,16.71,176816.0,16.72,16.74,16.71,16.71,176816.0
2020-01-09 12:40:00,16.72,16.72,16.69,16.7,127557.0,16.72,16.72,16.69,16.7,127557.0
2020-01-09 12:50:00,16.7,16.7,16.68,16.69,76265.0,16.7,16.7,16.68,16.69,76265.0
2020-01-09 13:00:00,16.69,16.72,16.68,16.71,336517.0,16.69,16.72,16.68,16.71,336517.0
2020-01-09 13:10:00,16.72,16.73,16.69,16.73,272649.0,16.72,16.73,16.69,16.73,272649.0
2020-01-09 13:20:00,16.73,16.75,16.71,16.73,548183.0,16.73,16.75,16.71,16.73,548183.0
2020-01-09 13:30:00,16.73,16.75,16.72,16.73,229795.0,16.73,16.75,16.72,16.73,229795.0
2020-01-09 13:40:00,16.73,16.75,16.73,16.74,276516.0,16.73,16.75,16.73,16.74,276516.0
2020-01-09 13:50:00,16.73,16.74,16.72,16.73,374806.0,16.73,16.74,16.72,16.73,374806.0
2020-01-09 14:00:00,16.73,16.75,16.72,16.74,199897.0,16.73,16.75,16.72,16.74,199897.0
2020-01-09 14:10:00,16.75,16.76,16.74,16.75,132531.0,16.75,16.76,16.74,16.75,132531.0
2020-01-09 14:20:00,16.75,16.76,16.74,16.75,252137.0,16.75,16.76,16.74,16.75,252137.0
2020-01-09 14:30:00,16.75,16.76,16.73,16.73,66777.0,16.75,16.76,16.73,16.73,66777.0
2020-01-09 14:40:00,16.73,16.76,16.73,16.75,458999.0,16.73,16.76,16.73,16.75,458999.0
2020-01-09 14:50:00,16.75,16.76,16.73,16.75,150158.0,16.75,16.76,16.73,16.75,150158.0
2020-01-09 15:00:00,16.74,16.75,16.74,16.75,50669.0,16.74,16.75,16.74,16.75,50669.0
2020-01-09 15:10:00,16.75,16.75,16.72,16.72,67958.0,16.75,16.75,16.72,16.72,67958.0
2020-01-09 15:20:00,16.72,16.73,16.71,16.73,90107.0,16.72,16.73,16.71,16.73,90107.0
2020-01-09 15:30:00,16.73,16.73,16.72,16.72,106582.0,16.73,16.73,16.72,16.72,106582.0
2020-01-09 15:40:00,16.73,16.73,16.71,16.71,536074.0,16.73,16.73,16.71,16.71,536074.0
2020-01-09 15:50:00,16.71,16.72,16.7,16.72,1238469.0,16.71,16.72,16.7,16.72,1238469.0
2020-01-10 09:30:00,16.8,16.81,16.78,16.79,382816.0,16.8,16.81,16.78,16.79,382816.0
2020-01-10 09:40:00,16.8,16.81,16.79,16.8,89973.0,16.8,16.81,16.79,16.8,89973.0
2020-01-10 09:50:00,16.79,16.82,16.78,16.81,157825.0,16.79,16.82,16.78,16.81,157825.0
2020-01-10 10:00:00,16.8,16.84,16.8,16.84,311600.0,16.8,16.84,16.8,16.84,311600.0
2020-01-10 10:10:00,16.84,16.86,16.82,16.84,541430.0,16.84,16.86,16.82,16.84,541430.0
2020-01-10 10:20:00,16.84,16.92,16.83,16.88,762606.0,16.84,16.92,16.83,16.88,762606.0
2020-01-10 10:30:00,16.89,16.9,16.86,16.89,283735.0,16.89,16.9,16.86,16.89,283735.0
2020-01-10 10:40:00,16.89,16.92,16.88,16.92,427802.0,16.89,16.92,16.88,16.92,427802.0
2020-01-10 10:50:00,16.91,16.95,16.91,16.93,672785.0,16.91,16.95,16.91,16.93,672785.0
2020-01-10 11:00:00,16.92,16.94,16.9,16.91,228763.0,16.92,16.94,16.9,16.91,228763.0
2020-01-10 11:10:00,16.91,16.96,16.91,16.94,293523.0,16.91,16.96,16.91,16.94,293523.0
2020-01-10 11:20:00,16.93,16.95,16.92,16.94,226761.0,16.93,16.95,16.92,16.94,226761.0
2020-01-10 11:30:00,16.94,16.95,16.92,16.92,172471.0,16.94,16.95,16.92,16.92,172471.0
2020-01-10 11:40:00,16.92,16.92,16.88,16.92,334764.0,16.92,16.92,16.88,16.92,334764.0
2020-01-10 11:50:00,16.92,16.93,16.9,16.92,88866.0,16.92,16.93,16.9,16.92,88866.0
2020-01-10 12:00:00,16.93,16.95,16.92,16.94,511797.0,16.93,16.95,16.92,16.94,511797.0
2020-01-10 12:10:00,16.94,16.95,16.91,16.92,184013.0,16.94,16.95,16.91,16.92,184013.0
2020-01-10 12:20:00,16.92,16.93,16.91,16.93,50913.0,16.92,16.93,16.91,16.93,50913.0
2020-01-10 12:30:00,16.93,16.93,16.9,16.91,186027.0,16.93,16.93,16.9,16.91,186027.0
2020-01-10 12:40:00,16.91,16.91,16.89,16.91,152245.0,16.91,16.91,16.89,16.91,152245.0
2020-01-10 12:50:00,16.91,16.92,16.9,16.92,105118.0,16.91,16.92,16.9,16.92,105118.0
2020-01-10 13:00:00,16.91,16.92,16.89,16.9,332607.0,16.91,16.92,16.89,16.9,332607.0
2020-01-10 13:10:00,16.9,16.92,16.9,16.91,64615.0,16.9,16.92,16.9,16.91,64615.0
2020-01-10 13:20:00,16.91,16.91,16.88,16.9,107237.0,16.91,16.91,16.88,16.9,107237.0
2020-01-10 13:30:00,16.89,16.89,16.88,16.89,112032.0,16.89,16.89,16.88,16.89,112032.0
2020-01-10 13:40:00,16.89,16.9,16.88,16.89,119729.0,16.89,16.9,16.88,16.89,119729.0
2020-01-10 13:50:00,16.89,16.9,16.87,16.88,108492.0,16.89,16.9,16.87,16.88,108492.0
2020-01-10 14:00:00,16.88,16.88,16.87,16.88,61694.0,16.88,16.88,16.87,16.88,61694.0
2020-01-10 14:10:00,16.88,16.89,16.87,16.88,52072.0,16.88,16.89,16.87,16.88,52072.0
2020-01-10 14:20:00,16.88,16.88,16.87,16.88,74615.0,16.88,16.88,16.87,16.88,74615.0
2020-01-10 14:30:00,16.88,16.89,16.87,16.88,87929.0,16.88,16.89,16.87,16.88,87929.0
2020-01-10 14:40:00,16.88,16.89,16.88,16.88,22489.0,16.88,16.89,16.88,16.88,22489.0
2020-01-10 14:50:00,16.89,16.89,16.87,16.88,135449.0,16.89,16.89,16.87,16.88,135449.0
2020-01-10 15:00:00,16.88,16.89,16.87,16.89,121285.0,16.88,16.89,16.87,16.89,121285.0
2020-01-10 15:10:00,16.89,16.89,16.88,16.89,52224.0,16.89,16.89,16.88,16.89,52224.0
2020-01-10 15:20:00,16.89,16.89,16.88,16.89,67194.0,16.89,16.89,16.88,16.89,67194.0
2020-01-10 15:30:00,16.89,16.9,16.88,16.89,230807.0,16.89,16.9,16.88,16.89,230807.0
2020-01-10 15:40:00,16.89,16.9,16.89,16.89,179308.0,16.89,16.9,16.89,16.89,179308.0
2020-01-10 15:50:00,16.89,16.9,16.87,16.89,580025.0,16.89,16.9,16.87,16.89,580025.0
2020-01-13 09:30:00,16.84,16.85,16.8,16.81,481194.0,16.84,16.85,16.8,16.81,481194.0
2020-01-13 09:40:00,16.8,16.83,16.76,16.76,779556.0,16.8,16.83,16.76,16.76,779556.0
2020-01-13 09:50:00,16.77,16.79,16.75,16.77,715452.0,16.77,16.79,16.75,16.77,715452.0
2020-01-13 10:00:00,16.78,16.78,16.73,16.75,522585.0,16.78,16.78,16.73,16.75,522585.0
2020-01-13 10:10:00,16.75,16.76,16.73,16.75,272262.0,16.75,16.76,16.73,16.75,272262.0
2020-01-13 10:20:00,16.76,16.78,16.75,16.78,360973.0,16.76,16.78,16.75,16.78,360973.0
2020-01-13 10:30:00,16.78,16.82,16.77,16.81,385254.0,16.78,16.82,16.77,16.81,385254.0
2020-01-13 10:40:00,16.82,16.82,16.79,16.8,431380.0,16.82,16.82,16.79,16.8,431380.0
2020-01-13 10:50:00,16.8,16.81,16.78,16.79,168675.0,16.8,16.81,16.78,16.79,168675.0
2020-01-13 11:00:00,16.79,16.79,16.77,16.79,229328.0,16.79,16.79,16.77,16.79,229328.0
2020-01-13 11:10:00,16.79,16.81,16.78,16.81,117237.0,16.79,16.81,16.78,16.81,117237.0
2020-01-13 11:20:00,16.81,16.84,16.8,16.82,1152344.0,16.81,16.84,16.8,16.82,1152344.0
2020-01-13 11:30:00,16.82,16.84,16.81,16.82,202863.0,16.82,16.84,16.81,16.82,202863.0
2020-01-13 11:40:00,16.82,16.83,16.81,16.82,165499.0,16.82,16.83,16.81,16.82,165499.0
2020-01-13 11:50:00,16.82,16.82,16.81,16.81,82080.0,16.82,16.82,16.81,16.81,82080.0
2020-01-13 12:00:00,16.81,16.82,16.8,16.82,94325.0,16.81,16.82,16.8,16.82,94325.0
2020-01-13 12:10:00,16.82,16.83,16.81,16.81,182989.0,16.82,16.83,16.81,16.81,182989.0
2020-01-13 12:20:00,16.82,16.82,16.8,16.8,48054.0,16.82,16.82,16.8,16.8,48054.0
2020-01-13 12:30:00,16.8,16.81,16.8,16.81,21382.0,16.8,16.81,16.8,16.81,21382.0
2020-01-13 12:40:00,16.8,16.81,16.8,16.81,43504.0,16.8,16.81,16.8,16.81,43504.0
2020-01-13 12:50:00,16.8,16.81,16.79,16.8,228881.0,16.8,16.81,16.79,16.8,228881.0
2020-01-13 13:00:00,16.8,16.81,16.79,16.8,137529.0,16.8,16.81,16.79,16.8,137529.0
2020-01-13 13:10:00,16.79,16.8,16.78,16.79,173167.0,16.79,16.8,16.78,16.79,173167.0
2020-01-13 13:20:00,16.79,16.79,16.78,16.79,18756.0,16.79,16.79,16.78,16.79,18756.0
2020-01-13 13:30:00,16.79,16.79,16.78,16.79,60223.0,16.79,16.79,16.78,16.79,60223.0
2020-01-13 13:40:00,16.79,16.8,16.78,16.8,84620.0,16.79,16.8,16.78,16.8,84620.0
2020-01-13 13:50:00,16.79,16.8,16.78,16.79,133898.0,16.79,16.8,16.78,16.79,133898.0
2020-01-13 14:00:00,16.78,16.79,16.78,16.79,85667.0,16.78,16.79,16.78,16.79,85667.0
2020-01-13 14:10:00,16.79,16.8,16.78,16.8,223441.0,16.79,16.8,16.78,16.8,223441.0
2020-01-13 14:20:00,16.79,16.81,16.79,16.81,161410.0,16.79,16.81,16.79,16.81,161410.0
2020-01-13 14:30:00,16.81,16.83,16.8,16.81,252317.0,16.81,16.83,16.8,16.81,252317.0
2020-01-13 14:40:00,16.82,16.82,16.8,16.8,160970.0,16.82,16.82,16.8,16.8,160970.0
2020-01-13 14:50:00,16.81,16.81,16.8,16.8,104993.0,16.81,16.81,16.8,16.8,104993.0
2020-01-13 15:00:00,16.8,16.81,16.79,16.8,270030.0,16.8,16.81,16.79,16.8,270030.0
2020-01-13 15:10:00,16.8,16.81,16.79,16.8,68663.0,16.8,16.81,16.79,16.8,68663.0
2020-01-13 15:20:00,16.8,16.81,16.79,16.8,289416.0,16.8,16.81,16.79,16.8,289416.0
2020-01-13 15:30:00,16.8,16.81,16.79,16.8,480307.0,16.8,16.81,16.79,16.8,480307.0
2020-01-13 15:40:00,16.8,16.8,16.78,16.79,134633.0,16.8,16.8,16.78,16.79,134633.0
2020-01-13 15:50:00,16.79,16.8,16.78,16.8,372682.0,16.79,16.8,16.78,16.8,372682.0
2020-01-14 09:30:00,16.6,16.64,16.6,16.62,1001331.0,16.6,16.64,16.6,16.62,1001331.0
2020-01-14 09:40:00,16.62,16.64,16.6,16.64,184029.0,16.62,16.64,16.6,16.64,184029.0
2020-01-14 09:50:00,16.64,16.68,16.63,16.66,827669.0,16.64,16.68,16.63,16.66,827669.0
2020-01-14 10:00:00,16.66,16.67,16.63,16.64,435648.0,16.66,16.67,16.63,16.64,435648.0
2020-01-14 10:10:00,16.64,16.66,16.62,16.63,239639.0,16.64,16.66,16.62,16.63,239639.0
2020-01-14 10:20:00,16.64,16.65,16.62,16.62,332320.0,16.64,16.65,16.62,16.62,332320.0
2020-01-14 10:30:00,16.62,16.63,16.6,16.61,374270.0,16.62,16.63,16.6,16.61,374270.0
2020-01-14 10:40:00,16.6,16.63,16.59,16.63,457531.0,16.6,16.63,16.59,16.63,457531.0
2020-01-14 10:50:00,16.63,16.63,16.61,16.62,124969.0,16.63,16.63,16.61,16.62,124969.0
2020-01-14 11:00:00,16.62,16.64,16.61,16.63,273684.0,16.62,16.64,16.61,16.63,273684.0
2020-01-14 11:10:00,16.63,16.64,16.62,16.63,75878.0,16.63,16.64,16.62,16.63,75878.0
2020-01-14 11:20:00,16.62,16.63,16.61,16.62,239188.0,16.62,16.63,16.61,16.62,239188.0
2020-01-14 11:30:00,16.62,16.62,16.6,16.61,155979.0,16.62,16.62,16.6,16.61,155979.0
2020-01-14 11:40:00,16.6,16.62,16.59,16.6,222530.0,16.6,16.62,16.59,16.6,222530.0
2020-01-14 11:50:00,16.6,16.6,16.54,16.56,717257.0,16.6,16.6,16.54,16.56,717257.0
2020-01-14 12:00:00,16.56,16.57,16.54,16.56,150612.0,16.56,16.57,16.54,16.56,150612.0
2020-01-14 12:10:00,16.57,16.57,16.55,16.56,113399.0,16.57,16.57,16.55,16.56,113399.0
2020-01-14 12:20:00,16.56,16.57,16.55,16.57,81298.0,16.56,16.57,16.55,16.57,81298.0
2020-01-14 12:30:00,16.57,16.58,16.56,16.57,107907.0,16.57,16.58,16.56,16.57,107907.0
2020-01-14 12:40:00,16.57,16.59,16.57,16.59,71689.0,16.57,16.59,16.57,16.59,71689.0
2020-01-14 12:50:00,16.59,16.6,16.58,16.59,53031.0,16.59,16.6,16.58,16.59,53031.0
2020-01-14 13:00:00,16.59,16.59,16.56,16.57,72863.0,16.59,16.59,16.56,16.57,72863.0
2020-01-14 13:10:00,16.57,16.58,16.56,16.56,102934.0,16.57,16.58,16.56,16.56,102934.0
2020-01-14 13:20:00,16.56,16.58,16.55,16.57,119000.0,16.56,16.58,16.55,16.57,119000.0
2020-01-14 13:30:00,16.57,16.63,16.56,16.59,958716.0,16.57,16.63,16.56,16.59,958716.0
2020-01-14 13:40:00,16.59,16.62,16.58,16.6,514565.0,16.59,16.62,16.58,16.6,514565.0
2020-01-14 13:50:00,16.6,16.6,16.56,16.57,217523.0,16.6,16.6,16.56,16.57,217523.0
2020-01-14 14:00:00,16.57,16.61,16.56,16.6,269010.0,16.57,16.61,16.56,16.6,269010.0
2020-01-14 14:10:00,16.6,16.63,16.6,16.62,339963.0,16.6,16.63,16.6,16.62,339963.0
2020-01-14 14:20:00,16.62,16.63,16.62,16.62,52766.0,16.62,16.63,16.62,16.62,52766.0
2020-01-14 14:30:00,16.63,16.63,16.62,16.63,25178.0,16.63,16.63,16.62,16.63,25178.0
2020-01-14 14:40:00,16.63,16.63,16.61,16.63,140025.0,16.63,16.63,16.61,16.63,140025.0
2020-01-14 14:50:00,16.63,16.64,16.62,16.63,265817.0,16.63,16.64,16.62,16.63,265817.0
2020-01-14 15:00:00,16.63,16.63,16.61,16.62,283445.0,16.63,16.63,16.61,16.62,283445.0
2020-01-14 15:10:00,16.61,16.63,16.61,16.63,81671.0,16.61,16.63,16.61,16.63,81671.0
2020-01-14 15:20:00,16.62,16.63,16.62,16.63,127188.0,16.62,16.63,16.62,16.63,127188.0
2020-01-14 15:30:00,16.63,16.63,16.62,16.62,88310.0,16.63,16.63,16.62,16.62,88310.0
2020-01-14 15:40:00,16.62,16.63,16.62,16.62,107697.0,16.62,16.63,16.62,16.62,107697.0
2020-01-14 15:50:00,16.63,16.64,16.62,16.64,885797.0,16.63,16.64,16.62,16.64,885797.0
2020-01-15 09:30:00,16.73,16.75,16.71,16.73,711189.0,16.73,16.75,16.71,16.73,711189.0
2020-01-15 09:40:00,16.74,16.78,16.72,16.72,854977.0,16.74,16.78,16.72,16.72,854977.0
2020-01-15 09:50:00,16.72,16.75,16.71,16.73,389341.0,16.72,16.75,16.71,16.73,389341.0
2020-01-15 10:00:00,16.73,16.74,16.7,16.73,291845.0,16.73,16.74,16.7,16.73,291845.0
2020-01-15 10:10:00,16.73,16.73,16.71,16.73,247792.0,16.73,16.73,16.71,16.73,247792.0
2020-01-15 10:20:00,16.72,16.75,16.72,16.73,422590.0,16.72,16.75,16.72,16.73,422590.0
2020-01-15 10:30:00,16.73,16.75,16.72,16.74,142527.0,16.73,16.75,16.72,16.74,142527.0
2020-01-15 10:40:00,16.73,16.76,16.73,16.75,202724.0,16.73,16.76,16.73,16.75,202724.0
2020-01-15 10:50:00,16.75,16.76,16.74,16.74,264003.0,16.75,16.76,16.74,16.74,264003.0
2020-01-15 11:00:00,16.75,16.76,16.72,16.75,393908.0,16.75,16.76,16.72,16.75,393908.0
2020-01-15 11:10:00,16.75,16.77,16.74,16.75,297826.0,16.75,16.77,16.74,16.75,297826.0
2020-01-15 11:20:00,16.74,16.77,16.73,16.76,180945.0,16.74,16.77,16.73,16.76,180945.0
2020-01-15 11:30:00,16.77,16.78,16.75,16.76,205752.0,16.77,16.78,16.75,16.76,205752.0
2020-01-15 11:40:00,16.76,16.77,16.75,16.75,98719.0,16.76,16.77,16.75,16.75,98719.0
2020-01-15 11:50:00,16.76,16.79,16.75,16.78,713503.0,16.76,16.79,16.75,16.78,713503.0
2020-01-15 12:00:00,16.78,16.78,16.76,16.77,204016.0,16.78,16.78,16.76,16.77,204016.0
2020-01-15 12:10:00,16.77,16.78,16.76,16.78,251547.0,16.77,16.78,16.76,16.78,251547.0
2020-01-15 12:20:00,16.78,16.78,16.77,16.78,79184.0,16.78,16.78,16.77,16.78,79184.0
2020-01-15 12:30:00,16.78,16.78,16.77,16.78,63304.0,16.78,16.78,16.77,16.78,63304.0
2020-01-15 12:40:00,16.78,16.79,16.77,16.79,143634.0,16.78,16.79,16.77,16.79,143634.0
2020-01-15 12:50:00,16.79,16.8,16.78,16.8,85830.0,16.79,16.8,16.78,16.8,85830.0
2020-01-15 13:00:00,16.8,16.8,16.79,16.79,86982.0,16.8,16.8,16.79,16.79,86982.0
2020-01-15 13:10:00,16.8,16.81,16.79,16.8,83461.0,16.8,16.81,16.79,16.8,83461.0
2020-01-15 13:20:00,16.8,16.8,16.76,16.78,163087.0,16.8,16.8,16.76,16.78,163087.0
2020-01-15 13:30:00,16.77,16.79,16.76,16.79,56866.0,16.77,16.79,16.76,16.79,56866.0
2020-01-15 13:40:00,16.79,16.8,16.78,16.8,22314.0,16.79,16.8,16.78,16.8,22314.0
2020-01-15 13:50:00,16.8,16.82,16.79,16.8,227803.0,16.8,16.82,16.79,16.8,227803.0
2020-01-15 14:00:00,16.8,16.81,16.79,16.8,123010.0,16.8,16.81,16.79,16.8,123010.0
2020-01-15 14:10:00,16.8,16.81,16.79,16.8,124457.0,16.8,16.81,16.79,16.8,124457.0
2020-01-15 14:20:00,16.8,16.82,16.8,16.81,133892.0,16.8,16.82,16.8,16.81,133892.0
2020-01-15 14:30:00,16.81,16.85,16.8,16.82,394068.0,16.81,16.85,16.8,16.82,394068.0
2020-01-15 14:40:00,16.82,16.83,16.81,16.83,318366.0,16.82,16.83,16.81,16.83,318366.0
2020-01-15 14:50:00,16.82,16.83,16.81,16.81,73343.0,16.82,16.83,16.81,16.81,73343.0
2020-01-15 15:00:00,16.8,16.81,16.78,16.8,192570.0,16.8,16.81,16.78,16.8,192570.0
2020-01-15 15:10:00,16.8,16.81,16.78,16.8,149120.0,16.8,16.81,16.78,16.8,149120.0
2020-01-15 15:20:00,16.79,16.81,16.79,16.81,438506.0,16.79,16.81,16.79,16.81,438506.0
2020-01-15 15:30:00,16.8,16.82,16.8,16.81,318029.0,16.8,16.82,16.8,16.81,318029.0
2020-01-15 15:40:00,16.81,16.82,16.81,16.82,302676.0,16.81,16.82,16.81,16.82,302676.0
2020-01-15 15:50:00,16.82,16.82,16.8,16.82,648121.0,16.82,16.82,16.8,16.82,648121.0
2020-01-16 09:30:00,16.78,16.78,16.74,16.76,811565.0,16.78,16.78,16.74,16.76,811565.0
2020-01-16 09:40:00,16.75,16.79,16.74,16.79,334973.0,16.75,16.79,16.74,16.79,334973.0
2020-01-16 09:50:00,16.78,16.8,16.76,16.8,220052.0,16.78,16.8,16.76,16.8,220052.0
2020-01-16 10:00:00,16.79,16.83,16.78,16.78,574616.0,16.79,16.83,16.78,16.78,574616.0
2020-01-16 10:10:00,16.78,16.79,16.75,16.77,395354.0,16.78,16.79,16.75,16.77,395354.0
2020-01-16 10:20:00,16.76,16.78,16.74,16.77,196222.0,16.76,16.78,16.74,16.77,196222.0
2020-01-16 10:30:00,16.77,16.78,16.74,16.74,157937.0,16.77,16.78,16.74,16.74,157937.0
2020-01-16 10:40:00,16.74,16.75,16.72,16.75,287764.0,16.74,16.75,16.72,16.75,287764.0
2020-01-16 10:50:00,16.75,16.75,16.73,16.75,241424.0,16.75,16.75,16.73,16.75,241424.0
2020-01-16 11:00:00,16.75,16.75,16.73,16.74,199801.0,16.75,16.75,16.73,16.74,199801.0
2020-01-16 11:10:00,16.75,16.76,16.74,16.75,125426.0,16.75,16.76,16.74,16.75,125426.0
2020-01-16 11:20:00,16.74,16.75,16.73,16.75,153215.0,16.74,16.75,16.73,16.75,153215.0
2020-01-16 11:30:00,16.75,16.78,16.75,16.77,166385.0,16.75,16.78,16.75,16.77,166385.0
2020-01-16 11:40:00,16.77,16.78,16.76,16.77,250960.0,16.77,16.78,16.76,16.77,250960.0
2020-01-16 11:50:00,16.77,16.78,16.76,16.77,194053.0,16.77,16.78,16.76,16.77,194053.0
2020-01-16 12:00:00,16.77,16.78,16.77,16.78,99877.0,16.77,16.78,16.77,16.78,99877.0
2020-01-16 12:10:00,16.78,16.79,16.77,16.78,113879.0,16.78,16.79,16.77,16.78,113879.0
2020-01-16 12:20:00,16.77,16.78,16.77,16.78,57699.0,16.77,16.78,16.77,16.78,57699.0
2020-01-16 12:30:00,16.77,16.78,16.76,16.78,141678.0,16.77,16.78,16.76,16.78,141678.0
2020-01-16 12:40:00,16.78,16.79,16.77,16.77,84908.0,16.78,16.79,16.77,16.77,84908.0
2020-01-16 12:50:00,16.78,16.78,16.77,16.78,104004.0,16.78,16.78,16.77,16.78,104004.0
2020-01-16 13:00:00,16.78,16.78,16.75,16.75,136766.0,16.78,16.78,16.75,16.75,136766.0
2020-01-16 13:10:00,16.75,16.76,16.75,16.76,162998.0,16.75,16.76,16.75,16.76,162998.0
2020-01-16 13:20:00,16.75,16.77,16.74,16.75,198742.0,16.75,16.77,16.74,16.75,198742.0
2020-01-16 13:30:00,16.75,16.75,16.73,16.74,55290.0,16.75,16.75,16.73,16.74,55290.0
2020-01-16 13:40:00,16.73,16.74,16.72,16.73,91472.0,16.73,16.74,16.72,16.73,91472.0
2020-01-16 13:50:00,16.73,16.74,16.73,16.73,29813.0,16.73,16.74,16.73,16.73,29813.0
2020-01-16 14:00:00,16.73,16.74,16.72,16.74,136828.0,16.73,16.74,16.72,16.74,136828.0
2020-01-16 14:10:00,16.74,16.75,16.73,16.75,66025.0,16.74,16.75,16.73,16.75,66025.0
2020-01-16 14:20:00,16.74,16.76,16.74,16.76,98446.0,16.74,16.76,16.74,16.76,98446.0
2020-01-16 14:30:00,16.76,16.76,16.75,16.75,48643.0,16.76,16.76,16.75,16.75,48643.0
2020-01-16 14:40:00,16.76,16.76,16.74,16.76,79606.0,16.76,16.76,16.74,16.76,79606.0
2020-01-16 14:50:00,16.76,16.76,16.74,16.76,103963.0,16.76,16.76,16.74,16.76,103963.0
2020-01-16 15:00:00,16.76,16.76,16.75,16.76,249707.0,16.76,16.76,16.75,16.76,249707.0
2020-01-16 15:10:00,16.75,16.76,16.75,16.75,59065.0,16.75,16.76,16.75,16.75,59065.0
2020-01-16 15:20:00,16.75,16.76,16.74,16.75,165905.0,16.75,16.76,16.74,16.75,165905.0
2020-01-16 15:30:00,16.75,16.77,16.74,16.76,172873.0,16.75,16.77,16.74,16.76,172873.0
2020-01-16 15:40:00,16.77,16.77,16.76,16.77,56561.0,16.77,16.77,16.76,16.77,56561.0
2020-01-16 15:50:00,16.77,16.78,16.76,16.78,550133.0,16.77,16.78,16.76,16.78,550133.0
2020-01-17 09:30:00,16.83,16.87,16.81,16.86,578911.0,16.83,16.87,16.81,16.86,578911.0
2020-01-17 09:40:00,16.86,16.87,16.85,16.85,196345.0,16.86,16.87,16.85,16.85,196345.0
2020-01-17 09:50:00,16.86,16.87,16.84,16.85,187490.0,16.86,16.87,16.84,16.85,187490.0
2020-01-17 10:00:00,16.85,16.86,16.84,16.84,420154.0,16.85,16.86,16.84,16.84,420154.0
2020-01-17 10:10:00,16.84,16.85,16.77,16.78,800345.0,16.84,16.85,16.77,16.78,800345.0
2020-01-17 10:20:00,16.78,16.8,16.76,16.78,1124888.0,16.78,16.8,16.76,16.78,1124888.0
2020-01-17 10:30:00,16.78,16.79,16.74,16.78,422784.0,16.78,16.79,16.74,16.78,422784.0
2020-01-17 10:40:00,16.78,16.79,16.75,16.78,383149.0,16.78,16.79,16.75,16.78,383149.0
2020-01-17 10:50:00,16.78,16.8,16.78,16.79,501577.0,16.78,16.8,16.78,16.79,501577.0
2020-01-17 11:00:00,16.79,16.8,16.77,16.78,206227.0,16.79,16.8,16.77,16.78,206227.0
2020-01-17 11:10:00,16.78,16.8,16.77,16.78,225633.0,16.78,16.8,16.77,16.78,225633.0
2020-01-17 11:20:00,16.78,16.8,16.78,16.8,176485.0,16.78,16.8,16.78,16.8,176485.0
2020-01-17 11:30:00,16.79,16.82,16.79,16.82,254751.0,16.79,16.82,16.79,16.82,254751.0
2020-01-17 11:40:00,16.82,16.84,16.81,16.84,256630.0,16.82,16.84,16.81,16.84,256630.0
2020-01-17 11:50:00,16.84,16.85,16.83,16.84,134354.0,16.84,16.85,16.83,16.84,134354.0
2020-01-17 12:00:00,16.85,16.85,16.83,16.84,153892.0,16.85,16.85,16.83,16.84,153892.0
2020-01-17 12:10:00,16.84,16.86,16.83,16.86,202054.0,16.84,16.86,16.83,16.86,202054.0
2020-01-17 12:20:00,16.86,16.87,16.85,16.85,120746.0,16.86,16.87,16.85,16.85,120746.0
2020-01-17 12:30:00,16.86,16.86,16.85,16.86,37150.0,16.86,16.86,16.85,16.86,37150.0
2020-01-17 12:40:00,16.86,16.86,16.85,16.85,222340.0,16.86,16.86,16.85,16.85,222340.0
2020-01-17 12:50:00,16.86,16.88,16.85,16.87,285326.0,16.86,16.88,16.85,16.87,285326.0
2020-01-17 13:00:00,16.88,16.88,16.86,16.87,284683.0,16.88,16.88,16.86,16.87,284683.0
2020-01-17 13:10:00,16.87,16.88,16.86,16.87,68752.0,16.87,16.88,16.86,16.87,68752.0
2020-01-17 13:20:00,16.87,16.89,16.86,16.87,140758.0,16.87,16.89,16.86,16.87,140758.0
2020-01-17 13:30:00,16.86,16.89,16.86,16.89,140032.0,16.86,16.89,16.86,16.89,140032.0
2020-01-17 13:40:00,16.88,16.89,16.88,16.89,34749.0,16.88,16.89,16.88,16.89,34749.0
2020-01-17 13:50:00,16.89,16.89,16.86,16.87,110479.0,16.89,16.89,16.86,16.87,110479.0
2020-01-17 14:00:00,16.87,16.88,16.86,16.88,108771.0,16.87,16.88,16.86,16.88,108771.0
2020-01-17 14:10:00,16.88,16.89,16.87,16.87,161594.0,16.88,16.89,16.87,16.87,161594.0
2020-01-17 14:20:00,16.88,16.89,16.87,16.88,366403.0,16.88,16.89,16.87,16.88,366403.0
2020-01-17 14:30:00,16.88,16.88,16.87,16.88,143485.0,16.88,16.88,16.87,16.88,143485.0
2020-01-17 14:40:00,16.88,16.88,16.87,16.88,29276.0,16.88,16.88,16.87,16.88,29276.0
2020-01-17 14:50:00,16.88,16.89,16.87,16.87,71023.0,16.88,16.89,16.87,16.87,71023.0
2020-01-17 15:00:00,16.87,16.88,16.87,16.88,526497.0,16.87,16.88,16.87,16.88,526497.0
2020-01-17 15:10:00,16.88,16.88,16.87,16.87,365847.0,16.88,16.88,16.87,16.87,365847.0
2020-01-17 15:20:00,16.87,16.88,16.86,16.86,184371.0,16.87,16.88,16.86,16.86,184371.0
2020-01-17 15:30:00,16.86,16.87,16.83,16.83,714004.0,16.86,16.87,16.83,16.83,714004.0
2020-01-17 15:40:00,16.83,16.84,16.83,16.84,251679.0,16.83,16.84,16.83,16.84,251679.0
2020-01-17 15:50:00,16.83,16.84,16.82,16.82,790871.0,16.83,16.84,16.82,16.82,790871.0
2020-01-21 09:30:00,16.5,16.52,16.46,16.52,1776250.0,16.5,16.52,16.46,16.52,1776250.0
2020-01-21 09:40:00,16.51,16.55,16.51,16.55,818398.0,16.51,16.55,16.51,16.55,818398.0
2020-01-21 09:50:00,16.55,16.55,16.52,16.55,629147.0,16.55,16.55,16.52,16.55,629147.0
2020-01-21 10:00:00,16.55,16.55,16.52,16.54,870442.0,16.55,16.55,16.52,16.54,870442.0
2020-01-21 10:10:00,16.55,16.6,16.53,16.59,806038.0,16.55,16.6,16.53,16.59,806038.0
2020-01-21 10:20:00,16.6,16.62,16.58,16.61,396177.0,16.6,16.62,16.58,16.61,396177.0
2020-01-21 10:30:00,16.61,16.63,16.59,16.63,350532.0,16.61,16.63,16.59,16.63,350532.0
2020-01-21 10:40:00,16.63,16.65,16.61,16.65,487124.0,16.63,16.65,16.61,16.65,487124.0
2020-01-21 10:50:00,16.65,16.7,16.64,16.69,399874.0,16.65,16.7,16.64,16.69,399874.0
2020-01-21 11:00:00,16.7,16.71,16.68,16.7,287771.0,16.7,16.71,16.68,16.7,287771.0
2020-01-21 11:10:00,16.7,16.71,16.66,16.66,301266.0,16.7,16.71,16.66,16.66,301266.0
2020-01-21 11:20:00,16.66,16.67,16.65,16.65,123480.0,16.66,16.67,16.65,16.65,123480.0
2020-01-21 11:30:00,16.65,16.68,16.65,16.66,167390.0,16.65,16.68,16.65,16.66,167390.0
2020-01-21 11:40:00,16.66,16.68,16.65,16.68,174682.0,16.66,16.68,16.65,16.68,174682.0
2020-01-21 11:50:00,16.68,16.68,16.66,16.66,142636.0,16.68,16.68,16.66,16.66,142636.0
2020-01-21 12:00:00,16.66,16.67,16.64,16.65,161312.0,16.66,16.67,16.64,16.65,161312.0
2020-01-21 12:10:00,16.65,16.66,16.63,16.64,54069.0,16.65,16.66,16.63,16.64,54069.0
2020-01-21 12:20:00,16.64,16.65,16.63,16.64,33771.0,16.64,16.65,16.63,16.64,33771.0
2020-01-21 12:30:00,16.64,16.64,16.62,16.62,144527.0,16.64,16.64,16.62,16.62,144527.0
2020-01-21 12:40:00,16.63,16.65,16.62,16.63,192191.0,16.63,16.65,16.62,16.63,192191.0
2020-01-21 12:50:00,16.63,16.63,16.62,16.62,72703.0,16.63,16.63,16.62,16.62,72703.0
2020-01-21 13:00:00,16.63,16.63,16.6,16.61,207060.0,16.63,16.63,16.6,16.61,207060.0
2020-01-21 13:10:00,16.61,16.63,16.58,16.63,476997.0,16.61,16.63,16.58,16.63,476997.0
2020-01-21 13:20:00,16.64,16.66,16.63,16.64,175184.0,16.64,16.66,16.63,16.64,175184.0
2020-01-21 13:30:00,16.64,16.66,16.63,16.65,169758.0,16.64,16.66,16.63,16.65,169758.0
2020-01-21 13:40:00,16.66,16.66,16.64,16.66,144556.0,16.66,16.66,16.64,16.66,144556.0
2020-01-21 13:50:00,16.66,16.66,16.64,16.64,304670.0,16.66,16.66,16.64,16.64,304670.0
2020-01-21 14:00:00,16.64,16.65,16.61,16.61,635823.0,16.64,16.65,16.61,16.61,635823.0
2020-01-21 14:10:00,16.61,16.63,16.61,16.63,265538.0,16.61,16.63,16.61,16.63,265538.0
2020-01-21 14:20:00,16.63,16.64,16.62,16.64,53538.0,16.63,16.64,16.62,16.64,53538.0
2020-01-21 14:30:00,16.64,16.64,16.62,16.63,111647.0,16.64,16.64,16.62,16.63,111647.0
2020-01-21 14:40:00,16.64,16.64,16.63,16.64,65914.0,16.64,16.64,16.63,16.64,65914.0
2020-01-21 14:50:00,16.64,16.64,16.63,16.64,120340.0,16.64,16.64,16.63,16.64,120340.0
2020-01-21 15:00:00,16.64,16.64,16.61,16.62,245768.0,16.64,16.64,16.61,16.62,245768.0
2020-01-21 15:10:00,16.61,16.63,16.61,16.62,150494.0,16.61,16.63,16.61,16.62,150494.0
2020-01-21 15:20:00,16.62,16.63,16.62,16.63,374283.0,16.62,16.63,16.62,16.63,374283.0
2020-01-21 15:30:00,16.63,16.64,16.62,16.64,153620.0,16.63,16.64,16.62,16.64,153620.0
2020-01-21 15:40:00,16.64,16.64,16.63,16.64,227470.0,16.64,16.64,16.63,16.64,227470.0
2020-01-21 15:50:00,16.63,16.64,16.63,16.63,603463.0,16.63,16.64,16.63,16.63,603463.0
2020-01-22 09:30:00,16.71,16.73,16.7,16.73,559003.0,16.71,16.73,16.7,16.73,559003.0
2020-01-22 09:40:00,16.73,16.75,16.71,16.72,318940.0,16.73,16.75,16.71,16.72,318940.0
2020-01-22 09:50:00,16.71,16.74,16.7,16.7,315756.0,16.71,16.74,16.7,16.7,315756.0
2020-01-22 10:00:00,16.7,16.7,16.66,16.68,428208.0,16.7,16.7,16.66,16.68,428208.0
2020-01-22 10:10:00,16.67,16.68,16.65,16.66,283216.0,16.67,16.68,16.65,16.66,283216.0
2020-01-22 10:20:00,16.66,16.69,16.65,16.67,235216.0,16.66,16.69,16.65,16.67,235216.0
2020-01-22 10:30:00,16.66,16.68,16.64,16.65,295594.0,16.66,16.68,16.64,16.65,295594.0
2020-01-22 10:40:00,16.65,16.67,16.64,16.67,269622.0,16.65,16.67,16.64,16.67,269622.0
2020-01-22 10:50:00,16.66,16.69,16.66,16.68,135295.0,16.66,16.69,16.66,16.68,135295.0
2020-01-22 11:00:00,16.68,16.69,16.67,16.67,84581.0,16.68,16.69,16.67,16.67,84581.0
2020-01-22 11:10:00,16.67,16.68,16.66,16.66,138990.0,16.67,16.68,16.66,16.66,138990.0
2020-01-22 11:20:00,16.66,16.67,16.64,16.64,34099.0,16.66,16.67,16.64,16.64,34099.0
2020-01-22 11:30:00,16.64,16.66,16.63,16.64,222283.0,16.64,16.66,16.63,16.64,222283.0
2020-01-22 11:40:00,16.64,16.65,16.63,16.64,193723.0,16.64,16.65,16.63,16.64,193723.0
2020-01-22 11:50:00,16.64,16.64,16.62,16.63,135029.0,16.64,16.64,16.62,16.63,135029.0
2020-01-22 12:00:00,16.64,16.65,16.63,16.64,111166.0,16.64,16.65,16.63,16.64,111166.0
2020-01-22 12:10:00,16.64,16.66,16.64,16.66,110883.0,16.64,16.66,16.64,16.66,110883.0
2020-01-22 12:20:00,16.66,16.66,16.65,16.65,41825.0,16.66,16.66,16.65,16.65,41825.0
2020-01-22 12:30:00,16.66,16.67,16.65,16.66,63017.0,16.66,16.67,16.65,16.66,63017.0
2020-01-22 12:40:00,16.67,16.67,16.65,16.66,113843.0,16.67,16.67,16.65,16.66,113843.0
2020-01-22 12:50:00,16.66,16.67,16.66,16.67,56585.0,16.66,16.67,16.66,16.67,56585.0
2020-01-22 13:00:00,16.67,16.68,16.66,16.68,59226.0,16.67,16.68,16.66,16.68,59226.0
2020-01-22 13:10:00,16.68,16.68,16.66,16.66,76808.0,16.68,16.68,16.66,16.66,76808.0
2020-01-22 13:20:00,16.66,16.66,16.65,16.66,75334.0,16.66,16.66,16.65,16.66,75334.0
2020-01-22 13:30:00,16.65,16.66,16.64,16.64,47111.0,16.65,16.66,16.64,16.64,47111.0
2020-01-22 13:40:00,16.64,16.65,16.64,16.64,73456.0,16.64,16.65,16.64,16.64,73456.0
2020-01-22 13:50:00,16.64,16.65,16.64,16.64,44574.0,16.64,16.65,16.64,16.64,44574.0
2020-01-22 14:00:00,16.64,16.65,16.63,16.64,95401.0,16.64,16.65,16.63,16.64,95401.0
2020-01-22 14:10:00,16.64,16.65,16.63,16.65,74961.0,16.64,16.65,16.63,16.65,74961.0
2020-01-22 14:20:00,16.65,16.65,16.64,16.65,11321.0,16.65,16.65,16.64,16.65,11321.0
2020-01-22 14:30:00,16.65,16.65,16.64,16.64,33718.0,16.65,16.65,16.64,16.64,33718.0
2020-01-22 14:40:00,16.64,16.66,16.64,16.65,64457.0,16.64,16.66,16.64,16.65,64457.0
2020-01-22 14:50:00,16.66,16.66,16.65,16.66,12852.0,16.66,16.66,16.65,16.66,12852.0
2020-01-22 15:00:00,16.66,16.67,16.65,16.66,374476.0,16.66,16.67,16.65,16.66,374476.0
2020-01-22 15:10:00,16.65,16.66,16.65,16.66,356096.0,16.65,16.66,16.65,16.66,356096.0
2020-01-22 15:20:00,16.66,16.67,16.65,16.66,311632.0,16.66,16.67,16.65,16.66,311632.0
2020-01-22 15:30:00,16.67,16.67,16.66,16.66,104806.0,16.67,16.67,16.66,16.66,104806.0
2020-01-22 15:40:00,16.67,16.68,16.66,16.67,339172.0,16.67,16.68,16.66,16.67,339172.0
2020-01-22 15:50:00,16.67,16.68,16.66,16.66,331627.0,16.67,16.68,16.66,16.66,331627.0
2020-01-23 09:30:00,16.58,16.63,16.56,16.62,934815.0,16.58,16.63,16.56,16.62,934815.0
2020-01-23 09:40:00,16.62,16.64,16.59,16.62,664540.0,16.62,16.64,16.59,16.62,664540.0
2020-01-23 09:50:00,16.63,16.64,16.6,16.61,402939.0,16.63,16.64,16.6,16.61,402939.0
2020-01-23 10:00:00,16.61,16.62,16.58,16.59,302316.0,16.61,16.62,16.58,16.59,302316.0
2020-01-23 10:10:00,16.59,16.59,16.57,16.59,175452.0,16.59,16.59,16.57,16.59,175452.0
2020-01-23 10:20:00,16.58,16.62,16.57,16.61,377601.0,16.58,16.62,16.57,16.61,377601.0
2020-01-23 10:30:00,16.6,16.62,16.56,16.58,369141.0,16.6,16.62,16.56,16.58,369141.0
2020-01-23 10:40:00,16.58,16.61,16.57,16.61,126981.0,16.58,16.61,16.57,16.61,126981.0
2020-01-23 10:50:00,16.61,16.63,16.6,16.62,928447.0,16.61,16.63,16.6,16.62,928447.0
2020-01-23 11:00:00,16.62,16.64,16.61,16.62,420698.0,16.62,16.64,16.61,16.62,420698.0
2020-01-23 11:10:00,16.62,16.63,16.61,16.63,114034.0,16.62,16.63,16.61,16.63,114034.0
2020-01-23 11:20:00,16.63,16.68,16.62,16.66,1473973.0,16.63,16.68,16.62,16.66,1473973.0
2020-01-23 11:30:00,16.66,16.68,16.64,16.64,481359.0,16.66,16.68,16.64,16.64,481359.0
2020-01-23 11:40:00,16.64,16.65,16.63,16.64,197183.0,16.64,16.65,16.63,16.64,197183.0
2020-01-23 11:50:00,16.64,16.65,16.63,16.64,371498.0,16.64,16.65,16.63,16.64,371498.0
2020-01-23 12:00:00,16.64,16.64,16.63,16.63,55806.0,16.64,16.64,16.63,16.63,55806.0
2020-01-23 12:10:00,16.63,16.64,16.62,16.63,131747.0,16.63,16.64,16.62,16.63,131747.0
2020-01-23 12:20:00,16.63,16.64,16.62,16.63,82724.0,16.63,16.64,16.62,16.63,82724.0
2020-01-23 12:30:00,16.64,16.66,16.63,16.66,107300.0,16.64,16.66,16.63,16.66,107300.0
2020-01-23 12:40:00,16.66,16.68,16.66,16.68,212987.0,16.66,16.68,16.66,16.68,212987.0
2020-01-23 12:50:00,16.68,16.68,16.67,16.68,27797.0,16.68,16.68,16.67,16.68,27797.0
2020-01-23 13:00:00,16.68,16.69,16.66,16.66,101503.0,16.68,16.69,16.66,16.66,101503.0
2020-01-23 13:10:00,16.66,16.68,16.65,16.67,198356.0,16.66,16.68,16.65,16.67,198356.0
2020-01-23 13:20:00,16.67,16.68,16.64,16.66,349667.0,16.67,16.68,16.64,16.66,349667.0
2020-01-23 13:30:00,16.66,16.67,16.64,16.65,276963.0,16.66,16.67,16.64,16.65,276963.0
2020-01-23 13:40:00,16.64,16.65,16.63,16.64,32825.0,16.64,16.65,16.63,16.64,32825.0
2020-01-23 13:50:00,16.64,16.64,16.61,16.62,75236.0,16.64,16.64,16.61,16.62,75236.0
2020-01-23 14:00:00,16.62,16.62,16.59,16.61,132907.0,16.62,16.62,16.59,16.61,132907.0
2020-01-23 14:10:00,16.61,16.62,16.6,16.61,60558.0,16.61,16.62,16.6,16.61,60558.0
2020-01-23 14:20:00,16.61,16.63,16.61,16.62,41533.0,16.61,16.63,16.61,16.62,41533.0
2020-01-23 14:30:00,16.63,16.64,16.62,16.63,89866.0,16.63,16.64,16.62,16.63,89866.0
2020-01-23 14:40:00,16.63,16.64,16.62,16.63,132892.0,16.63,16.64,16.62,16.63,132892.0
2020-01-23 14:50:00,16.63,16.63,16.62,16.62,25356.0,16.63,16.63,16.62,16.62,25356.0
2020-01-23 15:00:00,16.62,16.64,16.62,16.64,134592.0,16.62,16.64,16.62,16.64,134592.0
2020-01-23 15:10:00,16.64,16.65,16.63,16.64,96954.0,16.64,16.65,16.63,16.64,96954.0
2020-01-23 15:20:00,16.64,16.65,16.63,16.63,61132.0,16.64,16.65,16.63,16.63,61132.0
2020-01-23 15:30:00,16.64,16.64,16.61,16.63,197037.0,16.64,16.64,16.61,16.63,197037.0
2020-01-23 15:40:00,16.63,16.64,16.62,16.63,201018.0,16.63,16.64,16.62,16.63,201018.0
2020-01-23 15:50:00,16.63,16.64,16.62,16.62,260317.0,16.63,16.64,16.62,16.62,260317.0
2020-01-24 09:30:00,16.69,16.73,16.67,16.72,885738.0,16.69,16.73,16.67,16.72,885738.0
2020-01-24 09:40:00,16.73,16.8,16.7,16.79,841519.0,16.73,16.8,16.7,16.79,841519.0
2020-01-24 09:50:00,16.79,16.79,16.74,16.75,651087.0,16.79,16.79,16.74,16.75,651087.0
2020-01-24 10:00:00,16.75,16.79,16.73,16.77,580633.0,16.75,16.79,16.73,16.77,580633.0
2020-01-24 10:10:00,16.77,16.8,16.76,16.8,528408.0,16.77,16.8,16.76,16.8,528408.0
2020-01-24 10:20:00,16.8,16.87,16.79,16.86,578180.0,16.8,16.87,16.79,16.86,578180.0
2020-01-24 10:30:00,16.87,16.88,16.85,16.85,590432.0,16.87,16.88,16.85,16.85,590432.0
2020-01-24 10:40:00,16.86,16.88,16.83,16.86,342127.0,16.86,16.88,16.83,16.86,342127.0
2020-01-24 10:50:00,16.86,16.88,16.82,16.83,548416.0,16.86,16.88,16.82,16.83,548416.0
2020-01-24 11:00:00,16.83,16.85,16.81,16.82,722613.0,16.83,16.85,16.81,16.82,722613.0
2020-01-24 11:10:00,16.83,16.87,16.83,16.87,219854.0,16.83,16.87,16.83,16.87,219854.0
2020-01-24 11:20:00,16.86,16.89,16.85,16.86,346491.0,16.86,16.89,16.85,16.86,346491.0
2020-01-24 11:30:00,16.87,16.89,16.85,16.86,233525.0,16.87,16.89,16.85,16.86,233525.0
2020-01-24 11:40:00,16.85,16.88,16.85,16.85,169701.0,16.85,16.88,16.85,16.85,169701.0
2020-01-24 11:50:00,16.85,16.87,16.84,16.86,191798.0,16.85,16.87,16.84,16.86,191798.0
2020-01-24 12:00:00,16.86,16.89,16.86,16.88,211282.0,16.86,16.89,16.86,16.88,211282.0
2020-01-24 12:10:00,16.88,16.89,16.86,16.87,273779.0,16.88,16.89,16.86,16.87,273779.0
2020-01-24 12:20:00,16.86,16.89,16.85,16.89,159913.0,16.86,16.89,16.85,16.89,159913.0
2020-01-24 12:30:00,16.88,16.89,16.87,16.89,177999.0,16.88,16.89,16.87,16.89,177999.0
2020-01-24 12:40:00,16.88,16.89,16.86,16.88,186153.0,16.88,16.89,16.86,16.88,186153.0
2020-01-24 12:50:00,16.88,16.91,16.87,16.91,424701.0,16.88,16.91,16.87,16.91,424701.0
2020-01-24 13:00:00,16.91,16.91,16.87,16.88,219400.0,16.91,16.91,16.87,16.88,219400.0
2020-01-24 13:10:00,16.89,16.93,16.88,16.93,278119.0,16.89,16.93,16.88,16.93,278119.0
2020-01-24 13:20:00,16.93,16.94,16.9,16.92,433659.0,16.93,16.94,16.9,16.92,433659.0
2020-01-24 13:30:00,16.91,16.95,16.91,16.91,256861.0,16.91,16.95,16.91,16.91,256861.0
2020-01-24 13:40:00,16.92,16.93,16.91,16.92,316308.0,16.92,16.93,16.91,16.92,316308.0
2020-01-24 13:50:00,16.93,16.93,16.9,16.91,239200.0,16.93,16.93,16.9,16.91,239200.0
2020-01-24 14:00:00,16.91,16.93,16.9,16.92,157120.0,16.91,16.93,16.9,16.92,157120.0
2020-01-24 14:10:00,16.92,16.95,16.91,16.95,257122.0,16.92,16.95,16.91,16.95,257122.0
2020-01-24 14:20:00,16.94,16.95,16.92,16.92,459395.0,16.94,16.95,16.92,16.92,459395.0
2020-01-24 14:30:00,16.92,16.93,16.91,16.91,272587.0,16.92,16.93,16.91,16.91,272587.0
2020-01-24 14:40:00,16.91,16.93,16.91,16.92,262649.0,16.91,16.93,16.91,16.92,262649.0
2020-01-24 14:50:00,16.91,16.92,16.89,16.9,436185.0,16.91,16.92,16.89,16.9,436185.0
2020-01-24 15:00:00,16.9,16.93,16.88,16.92,505981.0,16.9,16.93,16.88,16.92,505981.0
2020-01-24 15:10:00,16.93,16.95,16.9,16.91,366732.0,16.93,16.95,16.9,16.91,366732.0
2020-01-24 15:20:00,16.91,16.92,16.89,16.91,254591.0,16.91,16.92,16.89,16.91,254591.0
2020-01-24 15:30:00,16.91,16.92,16.9,16.91,153028.0,16.91,16.92,16.9,16.91,153028.0
2020-01-24 15:40:00,16.91,16.92,16.89,16.91,368656.0,16.91,16.92,16.89,16.91,368656.0
2020-01-24 15:50:00,16.91,16.92,16.9,16.91,1157973.0,16.91,16.92,16.9,16.91,1157973.0
2020-01-27 09:30:00,17.04,17.06,16.97,16.98,1088295.0,17.04,17.06,16.97,16.98,1088295.0
2020-01-27 09:40:00,16.98,17.0,16.95,16.97,572147.0,16.98,17.0,16.95,16.97,572147.0
2020-01-27 09:50:00,16.97,17.0,16.95,16.99,475004.0,16.97,17.0,16.95,16.99,475004.0
2020-01-27 10:00:00,17.0,17.02,16.98,16.98,593211.0,17.0,17.02,16.98,16.98,593211.0
2020-01-27 10:10:00,16.98,17.01,16.97,17.0,295996.0,16.98,17.01,16.97,17.0,295996.0
2020-01-27 10:20:00,17.0,17.01,16.97,16.98,702505.0,17.0,17.01,16.97,16.98,702505.0
2020-01-27 10:30:00,16.98,16.99,16.97,16.98,278727.0,16.98,16.99,16.97,16.98,278727.0
2020-01-27 10:40:00,16.98,17.01,16.97,17.01,177538.0,16.98,17.01,16.97,17.01,177538.0
2020-01-27 10:50:00,17.01,17.04,17.0,17.03,355208.0,17.01,17.04,17.0,17.03,355208.0
2020-01-27 11:00:00,17.03,17.03,16.99,17.01,308369.0,17.03,17.03,16.99,17.01,308369.0
2020-01-27 11:10:00,17.01,17.01,16.99,17.01,176244.0,17.01,17.01,16.99,17.01,176244.0
2020-01-27 11:20:00,17.01,17.02,17.0,17.01,267338.0,17.01,17.02,17.0,17.01,267338.0
2020-01-27 11:30:00,17.0,17.02,16.99,16.99,178157.0,17.0,17.02,16.99,16.99,178157.0
2020-01-27 11:40:00,16.99,17.0,16.98,16.98,80777.0,16.99,17.0,16.98,16.98,80777.0
2020-01-27 11:50:00,16.99,17.0,16.98,16.99,75132.0,16.99,17.0,16.98,16.99,75132.0
2020-01-27 12:00:00,16.99,16.99,16.95,16.96,250031.0,16.99,16.99,16.95,16.96,250031.0
2020-01-27 12:10:00,16.96,16.97,16.93,16.94,209519.0,16.96,16.97,16.93,16.94,209519.0
2020-01-27 12:20:00,16.94,16.95,16.93,16.93,171864.0,16.94,16.95,16.93,16.93,171864.0
2020-01-27 12:30:00,16.93,16.93,16.9,16.92,632405.0,16.93,16.93,16.9,16.92,632405.0
2020-01-27 12:40:00,16.92,16.94,16.87,16.88,567912.0,16.92,16.94,16.87,16.88,567912.0
2020-01-27 12:50:00,16.88,16.91,16.87,16.9,304725.0,16.88,16.91,16.87,16.9,304725.0
2020-01-27 13:00:00,16.89,16.89,16.85,16.88,253001.0,16.89,16.89,16.85,16.88,253001.0
2020-01-27 13:10:00,16.89,16.9,16.88,16.89,197766.0,16.89,16.9,16.88,16.89,197766.0
2020-01-27 13:20:00,16.89,16.89,16.85,16.88,297154.0,16.89,16.89,16.85,16.88,297154.0
2020-01-27 13:30:00,16.88,16.88,16.84,16.85,433615.0,16.88,16.88,16.84,16.85,433615.0
2020-01-27 13:40:00,16.85,16.86,16.84,16.86,121220.0,16.85,16.86,16.84,16.86,121220.0
2020-01-27 13:50:00,16.86,16.87,16.84,16.86,248619.0,16.86,16.87,16.84,16.86,248619.0
2020-01-27 14:00:00,16.87,16.89,16.86,16.88,240639.0,16.87,16.89,16.86,16.88,240639.0
2020-01-27 14:10:00,16.88,16.89,16.87,16.88,123786.0,16.88,16.89,16.87,16.88,123786.0
2020-01-27 14:20:00,16.89,16.89,16.88,16.88,80543.0,16.89,16.89,16.88,16.88,80543.0
2020-01-27 14:30:00,16.89,16.9,16.88,16.88,88751.0,16.89,16.9,16.88,16.88,88751.0
2020-01-27 14:40:00,16.89,16.9,16.88,16.89,157190.0,16.89,16.9,16.88,16.89,157190.0
2020-01-27 14:50:00,16.89,16.9,16.89,16.89,88290.0,16.89,16.9,16.89,16.89,88290.0
2020-01-27 15:00:00,16.89,16.9,16.89,16.9,74469.0,16.89,16.9,16.89,16.9,74469.0
2020-01-27 15:10:00,16.9,16.9,16.89,16.9,72688.0,16.9,16.9,16.89,16.9,72688.0
2020-01-27 15:20:00,16.89,16.9,16.89,16.89,121853.0,16.89,16.9,16.89,16.89,121853.0
2020-01-27 15:30:00,16.9,16.91,16.89,16.9,116399.0,16.9,16.91,16.89,16.9,116399.0
2020-01-27 15:40:00,16.9,16.9,16.89,16.89,151031.0,16.9,16.9,16.89,16.89,151031.0
2020-01-27 15:50:00,16.9,16.91,16.89,16.89,645825.0,16.9,16.91,16.89,16.89,645825.0
2020-01-28 09:30:00,16.58,16.59,16.54,16.58,1298179.0,16.58,16.59,16.54,16.58,1298179.0
2020-01-28 09:40:00,16.58,16.61,16.56,16.58,609738.0,16.58,16.61,16.56,16.58,609738.0
2020-01-28 09:50:00,16.58,16.58,16.53,16.55,901715.0,16.58,16.58,16.53,16.55,901715.0
2020-01-28 10:00:00,16.54,16.55,16.49,16.51,1856313.0,16.54,16.55,16.49,16.51,1856313.0
2020-01-28 10:10:00,16.51,16.52,16.46,16.48,1187081.0,16.51,16.52,16.46,16.48,1187081.0
2020-01-28 10:20:00,16.48,16.48,16.39,16.43,3959851.0,16.48,16.48,16.39,16.43,3959851.0
2020-01-28 10:30:00,16.43,16.44,16.39,16.41,860765.0,16.43,16.44,16.39,16.41,860765.0
2020-01-28 10:40:00,16.41,16.42,16.37,16.42,971584.0,16.41,16.42,16.37,16.42,971584.0
2020-01-28 10:50:00,16.41,16.43,16.39,16.43,781658.0,16.41,16.43,16.39,16.43,781658.0
2020-01-28 11:00:00,16.43,16.43,16.39,16.4,684782.0,16.43,16.43,16.39,16.4,684782.0
2020-01-28 11:10:00,16.41,16.42,16.38,16.4,688161.0,16.41,16.42,16.38,16.4,688161.0
2020-01-28 11:20:00,16.4,16.43,16.39,16.4,724005.0,16.4,16.43,16.39,16.4,724005.0
2020-01-28 11:30:00,16.4,16.41,16.37,16.38,729641.0,16.4,16.41,16.37,16.38,729641.0
2020-01-28 11:40:00,16.38,16.39,16.35,16.38,407632.0,16.38,16.39,16.35,16.38,407632.0
2020-01-28 11:50:00,16.38,16.38,16.36,16.36,147511.0,16.38,16.38,16.36,16.36,147511.0
2020-01-28 12:00:00,16.36,16.37,16.32,16.34,1076886.0,16.36,16.37,16.32,16.34,1076886.0
2020-01-28 12:10:00,16.34,16.34,16.3,16.33,673772.0,16.34,16.34,16.3,16.33,673772.0
2020-01-28 12:20:00,16.33,16.35,16.32,16.35,303100.0,16.33,16.35,16.32,16.35,303100.0
2020-01-28 12:30:00,16.35,16.38,16.34,16.35,511859.0,16.35,16.38,16.34,16.35,511859.0
2020-01-28 12:40:00,16.34,16.34,16.32,16.34,221812.0,16.34,16.34,16.32,16.34,221812.0
2020-01-28 12:50:00,16.33,16.34,16.3,16.31,470860.0,16.33,16.34,16.3,16.31,470860.0
2020-01-28 13:00:00,16.31,16.34,16.31,16.32,494152.0,16.31,16.34,16.31,16.32,494152.0
2020-01-28 13:10:00,16.32,16.34,16.3,16.33,445949.0,16.32,16.34,16.3,16.33,445949.0
2020-01-28 13:20:00,16.33,16.34,16.3,16.32,478145.0,16.33,16.34,16.3,16.32,478145.0
2020-01-28 13:30:00,16.32,16.35,16.32,16.35,293080.0,16.32,16.35,16.32,16.35,293080.0
2020-01-28 13:40:00,16.35,16.36,16.34,16.35,254669.0,16.35,16.36,16.34,16.35,254669.0
2020-01-28 13:50:00,16.35,16.36,16.29,16.3,600760.0,16.35,16.36,16.29,16.3,600760.0
2020-01-28 14:00:00,16.3,16.33,16.28,16.3,760386.0,16.3,16.33,16.28,16.3,760386.0
2020-01-28 14:10:00,16.3,16.32,16.3,16.3,131284.0,16.3,16.32,16.3,16.3,131284.0
2020-01-28 14:20:00,16.3,16.32,16.3,16.32,79349.0,16.3,16.32,16.3,16.32,79349.0
2020-01-28 14:30:00,16.32,16.32,16.3,16.3,137600.0,16.32,16.32,16.3,16.3,137600.0
2020-01-28 14:40:00,16.3,16.32,16.3,16.31,156463.0,16.3,16.32,16.3,16.31,156463.0
2020-01-28 14:50:00,16.31,16.32,16.31,16.32,161534.0,16.31,16.32,16.31,16.32,161534.0
2020-01-28 15:00:00,16.32,16.34,16.31,16.33,244515.0,16.32,16.34,16.31,16.33,244515.0
2020-01-28 15:10:00,16.34,16.34,16.33,16.34,108881.0,16.34,16.34,16.33,16.34,108881.0
2020-01-28 15:20:00,16.34,16.34,16.32,16.33,218281.0,16.34,16.34,16.32,16.33,218281.0
2020-01-28 15:30:00,16.34,16.34,16.33,16.34,436496.0,16.34,16.34,16.33,16.34,436496.0
2020-01-28 15:40:00,16.34,16.34,16.33,16.34,627963.0,16.34,16.34,16.33,16.34,627963.0
2020-01-28 15:50:00,16.34,16.34,16.31,16.32,1222476.0,16.34,16.34,16.31,16.32,1222476.0
2020-01-29 09:30:00,16.28,16.33,16.27,16.32,421403.0,16.28,16.33,16.27,16.32,421403.0
2020-01-29 09:40:00,16.32,16.33,16.28,16.32,517323.0,16.32,16.33,16.28,16.32,517323.0
2020-01-29 09:50:00,16.32,16.35,16.32,16.33,605021.0,16.32,16.35,16.32,16.33,605021.0
2020-01-29 10:00:00,16.33,16.36,16.31,16.32,467895.0,16.33,16.36,16.31,16.32,467895.0
2020-01-29 10:10:00,16.32,16.35,16.31,16.31,423684.0,16.32,16.35,16.31,16.31,423684.0
2020-01-29 10:20:00,16.31,16.32,16.29,16.3,189523.0,16.31,16.32,16.29,16.3,189523.0
2020-01-29 10:30:00,16.3,16.32,16.29,16.3,237419.0,16.3,16.32,16.29,16.3,237419.0
2020-01-29 10:40:00,16.29,16.32,16.28,16.31,137217.0,16.29,16.32,16.28,16.31,137217.0
2020-01-29 10:50:00,16.31,16.31,16.29,16.3,126249.0,16.31,16.31,16.29,16.3,126249.0
2020-01-29 11:00:00,16.3,16.32,16.3,16.31,128544.0,16.3,16.32,16.3,16.31,128544.0
2020-01-29 11:10:00,16.32,16.34,16.31,16.32,141824.0,16.32,16.34,16.31,16.32,141824.0
2020-01-29 11:20:00,16.32,16.32,16.29,16.3,92691.0,16.32,16.32,16.29,16.3,92691.0
2020-01-29 11:30:00,16.3,16.31,16.29,16.31,37194.0,16.3,16.31,16.29,16.31,37194.0
2020-01-29 11:40:00,16.3,16.32,16.3,16.31,55248.0,16.3,16.32,16.3,16.31,55248.0
2020-01-29 11:50:00,16.31,16.32,16.29,16.3,157687.0,16.31,16.32,16.29,16.3,157687.0
2020-01-29 12:00:00,16.29,16.32,16.29,16.3,97208.0,16.29,16.32,16.29,16.3,97208.0
2020-01-29 12:10:00,16.3,16.31,16.28,16.29,181925.0,16.3,16.31,16.28,16.29,181925.0
2020-01-29 12:20:00,16.3,16.3,16.28,16.28,134502.0,16.3,16.3,16.28,16.28,134502.0
2020-01-29 12:30:00,16.29,16.31,16.28,16.3,186482.0,16.29,16.31,16.28,16.3,186482.0
2020-01-29 12:40:00,16.3,16.31,16.29,16.3,37153.0,16.3,16.31,16.29,16.3,37153.0
2020-01-29 12:50:00,16.3,16.33,16.29,16.31,130131.0,16.3,16.33,16.29,16.31,130131.0
2020-01-29 13:00:00,16.31,16.32,16.3,16.3,59431.0,16.31,16.32,16.3,16.3,59431.0
2020-01-29 13:10:00,16.3,16.33,16.3,16.31,224803.0,16.3,16.33,16.3,16.31,224803.0
2020-01-29 13:20:00,16.32,16.36,16.31,16.35,349123.0,16.32,16.36,16.31,16.35,349123.0
2020-01-29 13:30:00,16.35,16.35,16.32,16.33,159659.0,16.35,16.35,16.32,16.33,159659.0
2020-01-29 13:40:00,16.32,16.34,16.32,16.33,65507.0,16.32,16.34,16.32,16.33,65507.0
2020-01-29 13:50:00,16.34,16.34,16.33,16.34,134686.0,16.34,16.34,16.33,16.34,134686.0
2020-01-29 14:00:00,16.34,16.34,16.31,16.33,174134.0,16.34,16.34,16.31,16.33,174134.0
2020-01-29 14:10:00,16.33,16.35,16.33,16.33,53447.0,16.33,16.35,16.33,16.33,53447.0
2020-01-29 14:20:00,16.34,16.35,16.32,16.35,116276.0,16.34,16.35,16.32,16.35,116276.0
2020-01-29 14:30:00,16.34,16.35,16.33,16.34,243382.0,16.34,16.35,16.33,16.34,243382.0
2020-01-29 14:40:00,16.34,16.41,16.34,16.4,651360.0,16.34,16.41,16.34,16.4,651360.0
2020-01-29 14:50:00,16.41,16.43,16.39,16.42,575927.0,16.41,16.43,16.39,16.42,575927.0
2020-01-29 15:00:00,16.42,16.43,16.39,16.41,519225.0,16.42,16.43,16.39,16.41,519225.0
2020-01-29 15:10:00,16.41,16.43,16.4,16.41,166654.0,16.41,16.43,16.4,16.41,166654.0
2020-01-29 15:20:00,16.41,16.42,16.39,16.4,212248.0,16.41,16.42,16.39,16.4,212248.0
2020-01-29 15:30:00,16.4,16.41,16.39,16.41,264774.0,16.4,16.41,16.39,16.41,264774.0
2020-01-29 15:40:00,16.4,16.41,16.4,16.4,220235.0,16.4,16.41,16.4,16.4,220235.0
2020-01-29 15:50:00,16.41,16.41,16.39,16.4,436438.0,16.41,16.41,16.39,16.4,436438.0
2020-01-30 09:30:00,16.73,16.73,16.59,16.64,1834547.0,16.73,16.73,16.59,16.64,1834547.0
2020-01-30 09:40:00,16.63,16.69,16.62,16.63,771228.0,16.63,16.69,16.62,16.63,771228.0
2020-01-30 09:50:00,16.63,16.69,16.62,16.68,560144.0,16.63,16.69,16.62,16.68,560144.0
2020-01-30 10:00:00,16.67,16.69,16.63,16.65,1910162.0,16.67,16.69,16.63,16.65,1910162.0
2020-01-30 10:10:00,16.65,16.72,16.65,16.7,1260021.0,16.65,16.72,16.65,16.7,1260021.0
2020-01-30 10:20:00,16.7,16.72,16.68,16.68,563849.0,16.7,16.72,16.68,16.68,563849.0
2020-01-30 10:30:00,16.69,16.76,16.69,16.76,736842.0,16.69,16.76,16.69,16.76,736842.0
2020-01-30 10:40:00,16.76,16.8,16.76,16.77,1016692.0,16.76,16.8,16.76,16.77,1016692.0
2020-01-30 10:50:00,16.76,16.81,16.76,16.8,602213.0,16.76,16.81,16.76,16.8,602213.0
2020-01-30 11:00:00,16.8,16.85,16.78,16.84,880111.0,16.8,16.85,16.78,16.84,880111.0
2020-01-30 11:10:00,16.84,16.84,16.77,16.79,597626.0,16.84,16.84,16.77,16.79,597626.0
2020-01-30 11:20:00,16.78,16.81,16.75,16.8,371218.0,16.78,16.81,16.75,16.8,371218.0
2020-01-30 11:30:00,16.79,16.81,16.78,16.79,262276.0,16.79,16.81,16.78,16.79,262276.0
2020-01-30 11:40:00,16.78,16.8,16.77,16.78,332521.0,16.78,16.8,16.77,16.78,332521.0
2020-01-30 11:50:00,16.78,16.8,16.75,16.78,649619.0,16.78,16.8,16.75,16.78,649619.0
2020-01-30 12:00:00,16.79,16.8,16.76,16.77,207007.0,16.79,16.8,16.76,16.77,207007.0
2020-01-30 12:10:00,16.77,16.79,16.75,16.78,407464.0,16.77,16.79,16.75,16.78,407464.0
2020-01-30 12:20:00,16.78,16.79,16.74,16.78,454585.0,16.78,16.79,16.74,16.78,454585.0
2020-01-30 12:30:00,16.78,16.82,16.78,16.81,252028.0,16.78,16.82,16.78,16.81,252028.0
2020-01-30 12:40:00,16.82,16.82,16.78,16.8,217364.0,16.82,16.82,16.78,16.8,217364.0
2020-01-30 12:50:00,16.8,16.81,16.79,16.81,239026.0,16.8,16.81,16.79,16.81,239026.0
2020-01-30 13:00:00,16.8,16.82,16.79,16.81,130892.0,16.8,16.82,16.79,16.81,130892.0
2020-01-30 13:10:00,16.81,16.83,16.8,16.83,190706.0,16.81,16.83,16.8,16.83,190706.0
2020-01-30 13:20:00,16.83,16.84,16.78,16.79,686312.0,16.83,16.84,16.78,16.79,686312.0
2020-01-30 13:30:00,16.79,16.79,16.76,16.77,216971.0,16.79,16.79,16.76,16.77,216971.0
2020-01-30 13:40:00,16.77,16.78,16.75,16.78,153452.0,16.77,16.78,16.75,16.78,153452.0
2020-01-30 13:50:00,16.77,16.79,16.77,16.79,132239.0,16.77,16.79,16.77,16.79,132239.0
2020-01-30 14:00:00,16.78,16.8,16.76,16.77,157326.0,16.78,16.8,16.76,16.77,157326.0
2020-01-30 14:10:00,16.77,16.78,16.75,16.75,243093.0,16.77,16.78,16.75,16.75,243093.0
2020-01-30 14:20:00,16.76,16.77,16.73,16.73,283067.0,16.76,16.77,16.73,16.73,283067.0
2020-01-30 14:30:00,16.74,16.76,16.74,16.75,145545.0,16.74,16.76,16.74,16.75,145545.0
2020-01-30 14:40:00,16.76,16.78,16.72,16.74,864056.0,16.76,16.78,16.72,16.74,864056.0
2020-01-30 14:50:00,16.74,16.76,16.68,16.71,856271.0,16.74,16.76,16.68,16.71,856271.0
2020-01-30 15:00:00,16.71,16.72,16.66,16.72,707173.0,16.71,16.72,16.66,16.72,707173.0
2020-01-30 15:10:00,16.71,16.71,16.67,16.69,344591.0,16.71,16.71,16.67,16.69,344591.0
2020-01-30 15:20:00,16.7,16.71,16.68,16.71,348105.0,16.7,16.71,16.68,16.71,348105.0
2020-01-30 15:30:00,16.7,16.71,16.69,16.7,208924.0,16.7,16.71,16.69,16.7,208924.0
2020-01-30 15:40:00,16.7,16.7,16.66,16.68,590890.0,16.7,16.7,16.66,16.68,590890.0
2020-01-30 15:50:00,16.67,16.7,16.67,16.68,1164917.0,16.67,16.7,16.67,16.68,1164917.0
2020-01-31 09:30:00,16.69,16.72,16.68,16.7,303490.0,16.69,16.72,16.68,16.7,303490.0
2020-01-31 09:40:00,16.7,16.75,16.7,16.73,630092.0,16.7,16.75,16.7,16.73,630092.0
2020-01-31 09:50:00,16.73,16.76,16.72,16.73,282034.0,16.73,16.76,16.72,16.73,282034.0
2020-01-31 10:00:00,16.73,16.76,16.73,16.74,208583.0,16.73,16.76,16.73,16.74,208583.0
2020-01-31 10:10:00,16.74,16.76,16.71,16.74,368658.0,16.74,16.76,16.71,16.74,368658.0
2020-01-31 10:20:00,16.74,16.77,16.72,16.77,372308.0,16.74,16.77,16.72,16.77,372308.0
2020-01-31 10:30:00,16.77,16.79,16.75,16.79,892184.0,16.77,16.79,16.75,16.79,892184.0
2020-01-31 10:40:00,16.79,16.84,16.78,16.83,1078353.0,16.79,16.84,16.78,16.83,1078353.0
2020-01-31 10:50:00,16.84,16.89,16.83,16.87,821386.0,16.84,16.89,16.83,16.87,821386.0
2020-01-31 11:00:00,16.87,16.88,16.81,16.82,576012.0,16.87,16.88,16.81,16.82,576012.0
2020-01-31 11:10:00,16.82,16.85,16.79,16.84,689635.0,16.82,16.85,16.79,16.84,689635.0
2020-01-31 11:20:00,16.85,16.89,16.84,16.89,567055.0,16.85,16.89,16.84,16.89,567055.0
2020-01-31 11:30:00,16.89,16.9,16.85,16.86,249815.0,16.89,16.9,16.85,16.86,249815.0
2020-01-31 11:40:00,16.87,16.88,16.82,16.83,378973.0,16.87,16.88,16.82,16.83,378973.0
2020-01-31 11:50:00,16.82,16.85,16.79,16.82,439201.0,16.82,16.85,16.79,16.82,439201.0
2020-01-31 12:00:00,16.82,16.83,16.8,16.83,328932.0,16.82,16.83,16.8,16.83,328932.0
2020-01-31 12:10:00,16.82,16.85,16.81,16.84,204773.0,16.82,16.85,16.81,16.84,204773.0
2020-01-31 12:20:00,16.84,16.85,16.82,16.82,258858.0,16.84,16.85,16.82,16.82,258858.0
2020-01-31 12:30:00,16.83,16.87,16.83,16.85,351904.0,16.83,16.87,16.83,16.85,351904.0
2020-01-31 12:40:00,16.86,16.87,16.82,16.86,268301.0,16.86,16.87,16.82,16.86,268301.0
2020-01-31 12:50:00,16.86,16.88,16.84,16.86,469486.0,16.86,16.88,16.84,16.86,469486.0
2020-01-31 13:00:00,16.85,16.86,16.84,16.85,208331.0,16.85,16.86,16.84,16.85,208331.0
2020-01-31 13:10:00,16.86,16.86,16.84,16.85,116085.0,16.86,16.86,16.84,16.85,116085.0
2020-01-31 13:20:00,16.85,16.85,16.81,16.82,405586.0,16.85,16.85,16.81,16.82,405586.0
2020-01-31 13:30:00,16.82,16.85,16.82,16.85,143899.0,16.82,16.85,16.82,16.85,143899.0
2020-01-31 13:40:00,16.84,16.87,16.84,16.86,270737.0,16.84,16.87,16.84,16.86,270737.0
2020-01-31 13:50:00,16.86,16.87,16.84,16.85,117955.0,16.86,16.87,16.84,16.85,117955.0
2020-01-31 14:00:00,16.85,16.85,16.83,16.85,199401.0,16.85,16.85,16.83,16.85,199401.0
2020-01-31 14:10:00,16.85,16.85,16.84,16.84,120881.0,16.85,16.85,16.84,16.84,120881.0
2020-01-31 14:20:00,16.84,16.85,16.83,16.84,242604.0,16.84,16.85,16.83,16.84,242604.0
2020-01-31 14:30:00,16.84,16.84,16.8,16.82,132330.0,16.84,16.84,16.8,16.82,132330.0
2020-01-31 14:40:00,16.82,16.85,16.81,16.85,166316.0,16.82,16.85,16.81,16.85,166316.0
2020-01-31 14:50:00,16.85,16.86,16.84,16.85,279196.0,16.85,16.86,16.84,16.85,279196.0
2020-01-31 15:00:00,16.85,16.86,16.84,16.86,153742.0,16.85,16.86,16.84,16.86,153742.0
2020-01-31 15:10:00,16.86,16.88,16.85,16.86,381621.0,16.86,16.88,16.85,16.86,381621.0
2020-01-31 15:20:00,16.85,16.86,16.84,16.86,271773.0,16.85,16.86,16.84,16.86,271773.0
2020-01-31 15:30:00,16.86,16.86,16.83,16.85,738738.0,16.86,16.86,16.83,16.85,738738.0
2020-01-31 15:40:00,16.85,16.86,16.8,16.83,2321859.0,16.85,16.86,16.8,16.83,2321859.0
2020-01-31 15:50:00,16.83,16.84,16.81,16.83,624618.0,16.83,16.84,16.81,16.83,624618.0
2020-02-03 09:30:00,16.61,16.62,16.57,16.58,1267350.0,16.61,16.62,16.57,16.58,1267350.0
2020-02-03 09:40:00,16.58,16.59,16.55,16.57,600482.0,16.58,16.59,16.55,16.57,600482.0
2020-02-03 09:50:00,16.57,16.57,16.49,16.51,1582729.0,16.57,16.57,16.49,16.51,1582729.0
2020-02-03 10:00:00,16.49,16.53,16.44,16.51,2287204.0,16.49,16.53,16.44,16.51,2287204.0
2020-02-03 10:10:00,16.51,16.51,16.46,16.5,747961.0,16.51,16.51,16.46,16.5,747961.0
2020-02-03 10:20:00,16.49,16.5,16.43,16.45,916744.0,16.49,16.5,16.43,16.45,916744.0
2020-02-03 10:30:00,16.44,16.46,16.43,16.44,590713.0,16.44,16.46,16.43,16.44,590713.0
2020-02-03 10:40:00,16.44,16.48,16.43,16.47,695361.0,16.44,16.48,16.43,16.47,695361.0
2020-02-03 10:50:00,16.48,16.51,16.46,16.49,418756.0,16.48,16.51,16.46,16.49,418756.0
2020-02-03 11:00:00,16.49,16.51,16.47,16.48,375464.0,16.49,16.51,16.47,16.48,375464.0
2020-02-03 11:10:00,16.49,16.52,16.49,16.51,202270.0,16.49,16.52,16.49,16.51,202270.0
2020-02-03 11:20:00,16.51,16.51,16.46,16.48,432245.0,16.51,16.51,16.46,16.48,432245.0
2020-02-03 11:30:00,16.48,16.5,16.47,16.5,244585.0,16.48,16.5,16.47,16.5,244585.0
2020-02-03 11:40:00,16.5,16.51,16.48,16.5,162666.0,16.5,16.51,16.48,16.5,162666.0
2020-02-03 11:50:00,16.5,16.51,16.48,16.48,198900.0,16.5,16.51,16.48,16.48,198900.0
2020-02-03 12:00:00,16.48,16.49,16.47,16.48,155139.0,16.48,16.49,16.47,16.48,155139.0
2020-02-03 12:10:00,16.48,16.48,16.46,16.47,179964.0,16.48,16.48,16.46,16.47,179964.0
2020-02-03 12:20:00,16.46,16.47,16.45,16.47,220957.0,16.46,16.47,16.45,16.47,220957.0
2020-02-03 12:30:00,16.46,16.49,16.45,16.48,308359.0,16.46,16.49,16.45,16.48,308359.0
2020-02-03 12:40:00,16.48,16.49,16.47,16.48,264079.0,16.48,16.49,16.47,16.48,264079.0
2020-02-03 12:50:00,16.48,16.48,16.45,16.46,201638.0,16.48,16.48,16.45,16.46,201638.0
2020-02-03 13:00:00,16.46,16.47,16.45,16.46,242813.0,16.46,16.47,16.45,16.46,242813.0
2020-02-03 13:10:00,16.47,16.52,16.46,16.51,422029.0,16.47,16.52,16.46,16.51,422029.0
2020-02-03 13:20:00,16.51,16.52,16.5,16.51,149249.0,16.51,16.52,16.5,16.51,149249.0
2020-02-03 13:30:00,16.5,16.51,16.48,16.49,228096.0,16.5,16.51,16.48,16.49,228096.0
2020-02-03 13:40:00,16.48,16.5,16.48,16.49,157293.0,16.48,16.5,16.48,16.49,157293.0
2020-02-03 13:50:00,16.49,16.5,16.48,16.49,171044.0,16.49,16.5,16.48,16.49,171044.0
2020-02-03 14:00:00,16.49,16.5,16.48,16.49,81910.0,16.49,16.5,16.48,16.49,81910.0
2020-02-03 14:10:00,16.5,16.5,16.48,16.48,100986.0,16.5,16.5,16.48,16.48,100986.0
2020-02-03 14:20:00,16.48,16.5,16.47,16.5,79762.0,16.48,16.5,16.47,16.5,79762.0
2020-02-03 14:30:00,16.5,16.51,16.49,16.51,101101.0,16.5,16.51,16.49,16.51,101101.0
2020-02-03 14:40:00,16.5,16.51,16.5,16.51,77379.0,16.5,16.51,16.5,16.51,77379.0
2020-02-03 14:50:00,16.51,16.52,16.5,16.51,180040.0,16.51,16.52,16.5,16.51,180040.0
2020-02-03 15:00:00,16.51,16.52,16.5,16.5,234468.0,16.51,16.52,16.5,16.5,234468.0
2020-02-03 15:10:00,16.51,16.51,16.49,16.5,113785.0,16.51,16.51,16.49,16.5,113785.0
2020-02-03 15:20:00,16.5,16.5,16.48,16.48,90841.0,16.5,16.5,16.48,16.48,90841.0
2020-02-03 15:30:00,16.48,16.49,16.48,16.48,252286.0,16.48,16.49,16.48,16.48,252286.0
2020-02-03 15:40:00,16.48,16.5,16.48,16.5,326619.0,16.48,16.5,16.48,16.5,326619.0
2020-02-03 15:50:00,16.5,16.5,16.49,16.5,499720.0,16.5,16.5,16.49,16.5,499720.0
2020-02-04 09:30:00,16.52,16.54,16.49,16.52,1029172.0,16.52,16.54,16.49,16.52,1029172.0
2020-02-04 09:40:00,16.51,16.51,16.46,16.47,335881.0,16.51,16.51,16.46,16.47,335881.0
2020-02-04 09:50:00,16.46,16.48,16.45,16.48,446773.0,16.46,16.48,16.45,16.48,446773.0
2020-02-04 10:00:00,16.48,16.5,16.46,16.47,253358.0,16.48,16.5,16.46,16.47,253358.0
2020-02-04 10:10:00,16.46,16.49,16.45,16.46,477631.0,16.46,16.49,16.45,16.46,477631.0
2020-02-04 10:20:00,16.47,16.48,16.41,16.41,437910.0,16.47,16.48,16.41,16.41,437910.0
2020-02-04 10:30:00,16.42,16.44,16.37,16.41,1850966.0,16.42,16.44,16.37,16.41,1850966.0
2020-02-04 10:40:00,16.41,16.42,16.38,16.41,567751.0,16.41,16.42,16.38,16.41,567751.0
2020-02-04 10:50:00,16.41,16.45,16.41,16.44,443957.0,16.41,16.45,16.41,16.44,443957.0
2020-02-04 11:00:00,16.45,16.45,16.41,16.43,328398.0,16.45,16.45,16.41,16.43,328398.0
2020-02-04 11:10:00,16.44,16.44,16.43,16.43,201039.0,16.44,16.44,16.43,16.43,201039.0
2020-02-04 11:20:00,16.43,16.44,16.4,16.41,262417.0,16.43,16.44,16.4,16.41,262417.0
2020-02-04 11:30:00,16.41,16.43,16.4,16.42,357937.0,16.41,16.43,16.4,16.42,357937.0
2020-02-04 11:40:00,16.43,16.43,16.4,16.41,293518.0,16.43,16.43,16.4,16.41,293518.0
2020-02-04 11:50:00,16.41,16.43,16.38,16.39,396694.0,16.41,16.43,16.38,16.39,396694.0
2020-02-04 12:00:00,16.39,16.4,16.38,16.38,148686.0,16.39,16.4,16.38,16.38,148686.0
2020-02-04 12:10:00,16.39,16.42,16.36,16.41,548455.0,16.39,16.42,16.36,16.41,548455.0
2020-02-04 12:20:00,16.4,16.41,16.37,16.39,275963.0,16.4,16.41,16.37,16.39,275963.0
2020-02-04 12:30:00,16.39,16.39,16.37,16.38,101518.0,16.39,16.39,16.37,16.38,101518.0
2020-02-04 12:40:00,16.37,16.39,16.36,16.39,93849.0,16.37,16.39,16.36,16.39,93849.0
2020-02-04 12:50:00,16.38,16.4,16.38,16.38,101663.0,16.38,16.4,16.38,16.38,101663.0
2020-02-04 13:00:00,16.39,16.4,16.37,16.4,89929.0,16.39,16.4,16.37,16.4,89929.0
2020-02-04 13:10:00,16.39,16.43,16.39,16.41,110306.0,16.39,16.43,16.39,16.41,110306.0
2020-02-04 13:20:00,16.41,16.43,16.4,16.42,251432.0,16.41,16.43,16.4,16.42,251432.0
2020-02-04 13:30:00,16.42,16.42,16.4,16.41,151634.0,16.42,16.42,16.4,16.41,151634.0
2020-02-04 13:40:00,16.41,16.44,16.41,16.42,151886.0,16.41,16.44,16.41,16.42,151886.0
2020-02-04 13:50:00,16.43,16.45,16.43,16.43,172978.0,16.43,16.45,16.43,16.43,172978.0
2020-02-04 14:00:00,16.43,16.45,16.41,16.42,416671.0,16.43,16.45,16.41,16.42,416671.0
2020-02-04 14:10:00,16.42,16.45,16.42,16.45,395185.0,16.42,16.45,16.42,16.45,395185.0
2020-02-04 14:20:00,16.45,16.46,16.44,16.45,338812.0,16.45,16.46,16.44,16.45,338812.0
2020-02-04 14:30:00,16.45,16.46,16.44,16.45,456456.0,16.45,16.46,16.44,16.45,456456.0
2020-02-04 14:40:00,16.45,16.46,16.44,16.45,119721.0,16.45,16.46,16.44,16.45,119721.0
2020-02-04 14:50:00,16.45,16.46,16.44,16.46,130192.0,16.45,16.46,16.44,16.46,130192.0
2020-02-04 15:00:00,16.46,16.47,16.45,16.46,197909.0,16.46,16.47,16.45,16.46,197909.0
2020-02-04 15:10:00,16.46,16.47,16.46,16.46,82934.0,16.46,16.47,16.46,16.46,82934.0
2020-02-04 15:20:00,16.46,16.47,16.46,16.46,98251.0,16.46,16.47,16.46,16.46,98251.0
2020-02-04 15:30:00,16.46,16.47,16.46,16.46,67486.0,16.46,16.47,16.46,16.46,67486.0
2020-02-04 15:40:00,16.46,16.47,16.44,16.44,416430.0,16.46,16.47,16.44,16.44,416430.0
2020-02-04 15:50:00,16.45,16.46,16.44,16.46,482977.0,16.45,16.46,16.44,16.46,482977.0
2020-02-05 09:30:00,16.45,16.47,16.43,16.45,379296.0,16.45,16.47,16.43,16.45,379296.0
2020-02-05 09:40:00,16.45,16.46,16.4,16.42,261204.0,16.45,16.46,16.4,16.42,261204.0
2020-02-05 09:50:00,16.43,16.43,16.4,16.43,298073.0,16.43,16.43,16.4,16.43,298073.0
2020-02-05 10:00:00,16.43,16.43,16.39,16.43,420650.0,16.43,16.43,16.39,16.43,420650.0
2020-02-05 10:10:00,16.42,16.46,16.4,16.46,335027.0,16.42,16.46,16.4,16.46,335027.0
2020-02-05 10:20:00,16.45,16.48,16.45,16.48,167542.0,16.45,16.48,16.45,16.48,167542.0
2020-02-05 10:30:00,16.47,16.48,16.45,16.45,215051.0,16.47,16.48,16.45,16.45,215051.0
2020-02-05 10:40:00,16.46,16.47,16.43,16.43,174370.0,16.46,16.47,16.43,16.43,174370.0
2020-02-05 10:50:00,16.44,16.45,16.42,16.43,257381.0,16.44,16.45,16.42,16.43,257381.0
2020-02-05 11:00:00,16.44,16.48,16.43,16.46,203239.0,16.44,16.48,16.43,16.46,203239.0
2020-02-05 11:10:00,16.46,16.49,16.45,16.48,169014.0,16.46,16.49,16.45,16.48,169014.0
2020-02-05 11:20:00,16.48,16.49,16.46,16.48,298894.0,16.48,16.49,16.46,16.48,298894.0
2020-02-05 11:30:00,16.47,16.48,16.45,16.46,313531.0,16.47,16.48,16.45,16.46,313531.0
2020-02-05 11:40:00,16.45,16.47,16.45,16.46,119946.0,16.45,16.47,16.45,16.46,119946.0
2020-02-05 11:50:00,16.45,16.46,16.44,16.44,83418.0,16.45,16.46,16.44,16.44,83418.0
2020-02-05 12:00:00,16.45,16.46,16.44,16.44,167030.0,16.45,16.46,16.44,16.44,167030.0
2020-02-05 12:10:00,16.44,16.45,16.43,16.43,440170.0,16.44,16.45,16.43,16.43,440170.0
2020-02-05 12:20:00,16.44,16.45,16.43,16.45,154302.0,16.44,16.45,16.43,16.45,154302.0
2020-02-05 12:30:00,16.44,16.46,16.44,16.45,127489.0,16.44,16.46,16.44,16.45,127489.0
2020-02-05 12:40:00,16.45,16.45,16.43,16.45,114896.0,16.45,16.45,16.43,16.45,114896.0
2020-02-05 12:50:00,16.44,16.47,16.44,16.44,203318.0,16.44,16.47,16.44,16.44,203318.0
2020-02-05 13:00:00,16.44,16.46,16.44,16.46,45012.0,16.44,16.46,16.44,16.46,45012.0
2020-02-05 13:10:00,16.46,16.48,16.45,16.46,206093.0,16.46,16.48,16.45,16.46,206093.0
2020-02-05 13:20:00,16.46,16.48,16.44,16.47,139316.0,16.46,16.48,16.44,16.47,139316.0
2020-02-05 13:30:00,16.47,16.48,16.46,16.46,137896.0,16.47,16.48,16.46,16.46,137896.0
2020-02-05 13:40:00,16.46,16.47,16.45,16.46,177856.0,16.46,16.47,16.45,16.46,177856.0
2020-02-05 13:50:00,16.45,16.47,16.45,16.46,116318.0,16.45,16.47,16.45,16.46,116318.0
2020-02-05 14:00:00,16.46,16.47,16.45,16.46,119676.0,16.46,16.47,16.45,16.46,119676.0
2020-02-05 14:10:00,16.47,16.48,16.46,16.47,188460.0,16.47,16.48,16.46,16.47,188460.0
2020-02-05 14:20:00,16.46,16.47,16.46,16.46,82995.0,16.46,16.47,16.46,16.46,82995.0
2020-02-05 14:30:00,16.47,16.47,16.46,16.46,32413.0,16.47,16.47,16.46,16.46,32413.0
2020-02-05 14:40:00,16.46,16.47,16.44,16.45,250597.0,16.46,16.47,16.44,16.45,250597.0
2020-02-05 14:50:00,16.45,16.45,16.44,16.45,85594.0,16.45,16.45,16.44,16.45,85594.0
2020-02-05 15:00:00,16.45,16.46,16.44,16.45,129452.0,16.45,16.46,16.44,16.45,129452.0
2020-02-05 15:10:00,16.44,16.47,16.44,16.46,234700.0,16.44,16.47,16.44,16.46,234700.0
2020-02-05 15:20:00,16.46,16.47,16.45,16.46,138381.0,16.46,16.47,16.45,16.46,138381.0
2020-02-05 15:30:00,16.45,16.46,16.44,16.45,122534.0,16.45,16.46,16.44,16.45,122534.0
2020-02-05 15:40:00,16.45,16.46,16.44,16.46,120837.0,16.45,16.46,16.44,16.46,120837.0
2020-02-05 15:50:00,16.46,16.46,16.44,16.46,341370.0,16.46,16.46,16.44,16.46,341370.0
2020-02-06 09:30:00,16.65,16.66,16.6,16.63,1710817.0,16.65,16.66,16.6,16.63,1710817.0
2020-02-06 09:40:00,16.63,16.66,16.62,16.62,530602.0,16.63,16.66,16.62,16.62,530602.0
2020-02-06 09:50:00,16.62,16.64,16.6,16.61,312158.0,16.62,16.64,16.6,16.61,312158.0
2020-02-06 10:00:00,16.6,16.64,16.59,16.63,660561.0,16.6,16.64,16.59,16.63,660561.0
2020-02-06 10:10:00,16.62,16.63,16.59,16.6,349455.0,16.62,16.63,16.59,16.6,349455.0
2020-02-06 10:20:00,16.6,16.62,16.59,16.6,377406.0,16.6,16.62,16.59,16.6,377406.0
2020-02-06 10:30:00,16.61,16.61,16.55,16.57,370454.0,16.61,16.61,16.55,16.57,370454.0
2020-02-06 10:40:00,16.57,16.58,16.55,16.57,366725.0,16.57,16.58,16.55,16.57,366725.0
2020-02-06 10:50:00,16.56,16.61,16.56,16.6,517588.0,16.56,16.61,16.56,16.6,517588.0
2020-02-06 11:00:00,16.6,16.63,16.59,16.61,421179.0,16.6,16.63,16.59,16.61,421179.0
2020-02-06 11:10:00,16.62,16.62,16.6,16.61,207290.0,16.62,16.62,16.6,16.61,207290.0
2020-02-06 11:20:00,16.6,16.63,16.6,16.63,107803.0,16.6,16.63,16.6,16.63,107803.0
2020-02-06 11:30:00,16.63,16.64,16.61,16.62,243316.0,16.63,16.64,16.61,16.62,243316.0
2020-02-06 11:40:00,16.62,16.63,16.61,16.63,141676.0,16.62,16.63,16.61,16.63,141676.0
2020-02-06 11:50:00,16.63,16.65,16.62,16.64,214620.0,16.63,16.65,16.62,16.64,214620.0
2020-02-06 12:00:00,16.65,16.65,16.63,16.64,144987.0,16.65,16.65,16.63,16.64,144987.0
2020-02-06 12:10:00,16.64,16.66,16.64,16.65,242759.0,16.64,16.66,16.64,16.65,242759.0
2020-02-06 12:20:00,16.65,16.66,16.64,16.65,111010.0,16.65,16.66,16.64,16.65,111010.0
2020-02-06 12:30:00,16.65,16.66,16.64,16.65,68567.0,16.65,16.66,16.64,16.65,68567.0
2020-02-06 12:40:00,16.66,16.66,16.64,16.66,127926.0,16.66,16.66,16.64,16.66,127926.0
2020-02-06 12:50:00,16.65,16.66,16.64,16.65,151816.0,16.65,16.66,16.64,16.65,151816.0
2020-02-06 13:00:00,16.65,16.66,16.64,16.65,186225.0,16.65,16.66,16.64,16.65,186225.0
2020-02-06 13:10:00,16.64,16.66,16.64,16.64,64823.0,16.64,16.66,16.64,16.64,64823.0
2020-02-06 13:20:00,16.64,16.66,16.64,16.66,188248.0,16.64,16.66,16.64,16.66,188248.0
2020-02-06 13:30:00,16.66,16.66,16.65,16.66,31873.0,16.66,16.66,16.65,16.66,31873.0
2020-02-06 13:40:00,16.66,16.66,16.65,16.65,57349.0,16.66,16.66,16.65,16.65,57349.0
2020-02-06 13:50:00,16.65,16.66,16.65,16.65,96254.0,16.65,16.66,16.65,16.65,96254.0
2020-02-06 14:00:00,16.65,16.66,16.64,16.65,105341.0,16.65,16.66,16.64,16.65,105341.0
2020-02-06 14:10:00,16.65,16.65,16.64,16.64,38081.0,16.65,16.65,16.64,16.64,38081.0
2020-02-06 14:20:00,16.65,16.66,16.64,16.66,159568.0,16.65,16.66,16.64,16.66,159568.0
2020-02-06 14:30:00,16.65,16.66,16.64,16.65,232253.0,16.65,16.66,16.64,16.65,232253.0
2020-02-06 14:40:00,16.66,16.66,16.65,16.65,13509.0,16.66,16.66,16.65,16.65,13509.0
2020-02-06 14:50:00,16.65,16.66,16.65,16.66,54910.0,16.65,16.66,16.65,16.66,54910.0
2020-02-06 15:00:00,16.65,16.66,16.65,16.65,73035.0,16.65,16.66,16.65,16.65,73035.0
2020-02-06 15:10:00,16.66,16.66,16.65,16.66,29571.0,16.66,16.66,16.65,16.66,29571.0
2020-02-06 15:20:00,16.65,16.66,16.65,16.65,80099.0,16.65,16.66,16.65,16.65,80099.0
2020-02-06 15:30:00,16.65,16.66,16.64,16.65,179043.0,16.65,16.66,16.64,16.65,179043.0
2020-02-06 15:40:00,16.64,16.65,16.63,16.63,237987.0,16.64,16.65,16.63,16.63,237987.0
2020-02-06 15:50:00,16.63,16.64,16.63,16.64,653390.0,16.63,16.64,16.63,16.64,653390.0
2020-02-07 09:30:00,16.61,16.64,16.6,16.61,715330.0,16.61,16.64,16.6,16.61,715330.0
2020-02-07 09:40:00,16.61,16.62,16.59,16.6,237633.0,16.61,16.62,16.59,16.6,237633.0
2020-02-07 09:50:00,16.6,16.6,16.57,16.58,176856.0,16.6,16.6,16.57,16.58,176856.0
2020-02-07 10:00:00,16.59,16.61,16.58,16.58,498377.0,16.59,16.61,16.58,16.58,498377.0
2020-02-07 10:10:00,16.58,16.59,16.56,16.57,170951.0,16.58,16.59,16.56,16.57,170951.0
2020-02-07 10:20:00,16.57,16.57,16.52,16.53,364857.0,16.57,16.57,16.52,16.53,364857.0
2020-02-07 10:30:00,16.53,16.55,16.51,16.54,2119891.0,16.53,16.55,16.51,16.54,2119891.0
2020-02-07 10:40:00,16.54,16.54,16.52,16.52,381863.0,16.54,16.54,16.52,16.52,381863.0
2020-02-07 10:50:00,16.53,16.53,16.48,16.5,770718.0,16.53,16.53,16.48,16.5,770718.0
2020-02-07 11:00:00,16.49,16.54,16.49,16.51,381848.0,16.49,16.54,16.49,16.51,381848.0
2020-02-07 11:10:00,16.51,16.53,16.49,16.5,360132.0,16.51,16.53,16.49,16.5,360132.0
2020-02-07 11:20:00,16.49,16.5,16.47,16.49,415249.0,16.49,16.5,16.47,16.49,415249.0
2020-02-07 11:30:00,16.49,16.5,16.48,16.5,412353.0,16.49,16.5,16.48,16.5,412353.0
2020-02-07 11:40:00,16.51,16.51,16.49,16.51,172046.0,16.51,16.51,16.49,16.51,172046.0
2020-02-07 11:50:00,16.51,16.52,16.5,16.51,101559.0,16.51,16.52,16.5,16.51,101559.0
2020-02-07 12:00:00,16.51,16.51,16.49,16.51,178846.0,16.51,16.51,16.49,16.51,178846.0
2020-02-07 12:10:00,16.5,16.51,16.49,16.51,136973.0,16.5,16.51,16.49,16.51,136973.0
2020-02-07 12:20:00,16.51,16.51,16.49,16.51,93406.0,16.51,16.51,16.49,16.51,93406.0
2020-02-07 12:30:00,16.51,16.53,16.5,16.52,129413.0,16.51,16.53,16.5,16.52,129413.0
2020-02-07 12:40:00,16.52,16.53,16.51,16.53,87351.0,16.52,16.53,16.51,16.53,87351.0
2020-02-07 12:50:00,16.53,16.54,16.53,16.54,174416.0,16.53,16.54,16.53,16.54,174416.0
2020-02-07 13:00:00,16.53,16.55,16.52,16.53,142380.0,16.53,16.55,16.52,16.53,142380.0
2020-02-07 13:10:00,16.53,16.54,16.52,16.53,152423.0,16.53,16.54,16.52,16.53,152423.0
2020-02-07 13:20:00,16.53,16.55,16.52,16.55,97355.0,16.53,16.55,16.52,16.55,97355.0
2020-02-07 13:30:00,16.55,16.56,16.53,16.55,656015.0,16.55,16.56,16.53,16.55,656015.0
2020-02-07 13:40:00,16.56,16.56,16.54,16.56,164788.0,16.56,16.56,16.54,16.56,164788.0
2020-02-07 13:50:00,16.55,16.57,16.55,16.56,119923.0,16.55,16.57,16.55,16.56,119923.0
2020-02-07 14:00:00,16.57,16.58,16.56,16.57,171542.0,16.57,16.58,16.56,16.57,171542.0
2020-02-07 14:10:00,16.56,16.57,16.55,16.55,146010.0,16.56,16.57,16.55,16.55,146010.0
2020-02-07 14:20:00,16.55,16.56,16.55,16.55,31482.0,16.55,16.56,16.55,16.55,31482.0
2020-02-07 14:30:00,16.55,16.56,16.54,16.54,56857.0,16.55,16.56,16.54,16.54,56857.0
2020-02-07 14:40:00,16.55,16.56,16.54,16.55,71371.0,16.55,16.56,16.54,16.55,71371.0
2020-02-07 14:50:00,16.56,16.56,16.54,16.55,117660.0,16.56,16.56,16.54,16.55,117660.0
2020-02-07 15:00:00,16.55,16.56,16.53,16.54,62024.0,16.55,16.56,16.53,16.54,62024.0
2020-02-07 15:10:00,16.54,16.55,16.53,16.55,87045.0,16.54,16.55,16.53,16.55,87045.0
2020-02-07 15:20:00,16.54,16.55,16.53,16.53,60251.0,16.54,16.55,16.53,16.53,60251.0
2020-02-07 15:30:00,16.54,16.54,16.53,16.54,63706.0,16.54,16.54,16.53,16.54,63706.0
2020-02-07 15:40:00,16.54,16.54,16.53,16.54,85842.0,16.54,16.54,16.53,16.54,85842.0
2020-02-07 15:50:00,16.54,16.54,16.53,16.53,456113.0,16.54,16.54,16.53,16.53,456113.0
2020-02-10 09:30:00,16.59,16.6,16.56,16.57,514102.0,16.59,16.6,16.56,16.57,514102.0
2020-02-10 09:40:00,16.57,16.57,16.55,16.56,174023.0,16.57,16.57,16.55,16.56,174023.0
2020-02-10 09:50:00,16.56,16.57,16.54,16.55,138422.0,16.56,16.57,16.54,16.55,138422.0
2020-02-10 10:00:00,16.55,16.56,16.54,16.55,109260.0,16.55,16.56,16.54,16.55,109260.0
2020-02-10 10:10:00,16.55,16.59,16.55,16.57,243576.0,16.55,16.59,16.55,16.57,243576.0
2020-02-10 10:20:00,16.58,16.61,16.57,16.61,244942.0,16.58,16.61,16.57,16.61,244942.0
2020-02-10 10:30:00,16.61,16.61,16.59,16.59,241738.0,16.61,16.61,16.59,16.59,241738.0
2020-02-10 10:40:00,16.59,16.61,16.59,16.6,106589.0,16.59,16.61,16.59,16.6,106589.0
2020-02-10 10:50:00,16.61,16.62,16.6,16.61,120696.0,16.61,16.62,16.6,16.61,120696.0
2020-02-10 11:00:00,16.61,16.63,16.61,16.63,204510.0,16.61,16.63,16.61,16.63,204510.0
2020-02-10 11:10:00,16.62,16.64,16.61,16.62,218760.0,16.62,16.64,16.61,16.62,218760.0
2020-02-10 11:20:00,16.62,16.63,16.61,16.61,189438.0,16.62,16.63,16.61,16.61,189438.0
2020-02-10 11:30:00,16.62,16.63,16.61,16.62,433214.0,16.62,16.63,16.61,16.62,433214.0
2020-02-10 11:40:00,16.62,16.64,16.62,16.63,137752.0,16.62,16.64,16.62,16.63,137752.0
2020-02-10 11:50:00,16.63,16.65,16.62,16.62,415282.0,16.63,16.65,16.62,16.62,415282.0
2020-02-10 12:00:00,16.62,16.63,16.61,16.62,85899.0,16.62,16.63,16.61,16.62,85899.0
2020-02-10 12:10:00,16.61,16.62,16.61,16.62,51920.0,16.61,16.62,16.61,16.62,51920.0
2020-02-10 12:20:00,16.62,16.64,16.62,16.63,173480.0,16.62,16.64,16.62,16.63,173480.0
2020-02-10 12:30:00,16.62,16.66,16.61,16.66,176201.0,16.62,16.66,16.61,16.66,176201.0
2020-02-10 12:40:00,16.65,16.66,16.64,16.64,118561.0,16.65,16.66,16.64,16.64,118561.0
2020-02-10 12:50:00,16.65,16.65,16.63,16.64,161340.0,16.65,16.65,16.63,16.64,161340.0
2020-02-10 13:00:00,16.64,16.64,16.62,16.63,148324.0,16.64,16.64,16.62,16.63,148324.0
2020-02-10 13:10:00,16.62,16.63,16.6,16.62,125083.0,16.62,16.63,16.6,16.62,125083.0
2020-02-10 13:20:00,16.61,16.63,16.61,16.62,161221.0,16.61,16.63,16.61,16.62,161221.0
2020-02-10 13:30:00,16.63,16.64,16.62,16.64,217432.0,16.63,16.64,16.62,16.64,217432.0
2020-02-10 13:40:00,16.64,16.65,16.63,16.64,92979.0,16.64,16.65,16.63,16.64,92979.0
2020-02-10 13:50:00,16.64,16.65,16.63,16.64,76444.0,16.64,16.65,16.63,16.64,76444.0
2020-02-10 14:00:00,16.64,16.65,16.63,16.63,72676.0,16.64,16.65,16.63,16.63,72676.0
2020-02-10 14:10:00,16.63,16.65,16.63,16.64,80095.0,16.63,16.65,16.63,16.64,80095.0
2020-02-10 14:20:00,16.64,16.65,16.63,16.64,62078.0,16.64,16.65,16.63,16.64,62078.0
2020-02-10 14:30:00,16.64,16.64,16.63,16.63,32623.0,16.64,16.64,16.63,16.63,32623.0
2020-02-10 14:40:00,16.63,16.64,16.63,16.64,42797.0,16.63,16.64,16.63,16.64,42797.0
2020-02-10 14:50:00,16.64,16.64,16.63,16.63,56547.0,16.64,16.64,16.63,16.63,56547.0
2020-02-10 15:00:00,16.63,16.64,16.63,16.64,29076.0,16.63,16.64,16.63,16.64,29076.0
2020-02-10 15:10:00,16.63,16.64,16.62,16.62,97461.0,16.63,16.64,16.62,16.62,97461.0
2020-02-10 15:20:00,16.62,16.63,16.58,16.59,224389.0,16.62,16.63,16.58,16.59,224389.0
2020-02-10 15:30:00,16.59,16.6,16.58,16.59,178515.0,16.59,16.6,16.58,16.59,178515.0
2020-02-10 15:40:00,16.6,16.6,16.59,16.59,72588.0,16.6,16.6,16.59,16.59,72588.0
2020-02-10 15:50:00,16.6,16.6,16.59,16.6,306266.0,16.6,16.6,16.59,16.6,306266.0
2020-02-11 09:30:00,16.54,16.55,16.52,16.53,720516.0,16.54,16.55,16.52,16.53,720516.0
2020-02-11 09:40:00,16.54,16.55,16.52,16.53,213547.0,16.54,16.55,16.52,16.53,213547.0
2020-02-11 09:50:00,16.54,16.55,16.52,16.54,329151.0,16.54,16.55,16.52,16.54,329151.0
2020-02-11 10:00:00,16.53,16.55,16.52,16.54,406693.0,16.53,16.55,16.52,16.54,406693.0
2020-02-11 10:10:00,16.54,16.55,16.5,16.53,388408.0,16.54,16.55,16.5,16.53,388408.0
2020-02-11 10:20:00,16.52,16.53,16.49,16.5,351539.0,16.52,16.53,16.49,16.5,351539.0
2020-02-11 10:30:00,16.5,16.52,16.49,16.51,475322.0,16.5,16.52,16.49,16.51,475322.0
2020-02-11 10:40:00,16.51,16.51,16.47,16.49,664443.0,16.51,16.51,16.47,16.49,664443.0
2020-02-11 10:50:00,16.49,16.5,16.47,16.47,286995.0,16.49,16.5,16.47,16.47,286995.0
2020-02-11 11:00:00,16.47,16.48,16.42,16.44,537937.0,16.47,16.48,16.42,16.44,537937.0
2020-02-11 11:10:00,16.43,16.45,16.43,16.43,465603.0,16.43,16.45,16.43,16.43,465603.0
2020-02-11 11:20:00,16.43,16.44,16.41,16.42,450152.0,16.43,16.44,16.41,16.42,450152.0
2020-02-11 11:30:00,16.42,16.46,16.41,16.45,553112.0,16.42,16.46,16.41,16.45,553112.0
2020-02-11 11:40:00,16.45,16.46,16.41,16.42,180313.0,16.45,16.46,16.41,16.42,180313.0
2020-02-11 11:50:00,16.42,16.45,16.42,16.43,371309.0,16.42,16.45,16.42,16.43,371309.0
2020-02-11 12:00:00,16.43,16.46,16.42,16.45,241098.0,16.43,16.46,16.42,16.45,241098.0
2020-02-11 12:10:00,16.45,16.45,16.43,16.43,200752.0,16.45,16.45,16.43,16.43,200752.0
2020-02-11 12:20:00,16.43,16.44,16.42,16.42,48713.0,16.43,16.44,16.42,16.42,48713.0
2020-02-11 12:30:00,16.43,16.44,16.42,16.42,145629.0,16.43,16.44,16.42,16.42,145629.0
2020-02-11 12:40:00,16.43,16.43,16.42,16.43,169468.0,16.43,16.43,16.42,16.43,169468.0
2020-02-11 12:50:00,16.43,16.43,16.42,16.43,119692.0,16.43,16.43,16.42,16.43,119692.0
2020-02-11 13:00:00,16.42,16.43,16.41,16.41,165390.0,16.42,16.43,16.41,16.41,165390.0
2020-02-11 13:10:00,16.41,16.44,16.4,16.44,377867.0,16.41,16.44,16.4,16.44,377867.0
2020-02-11 13:20:00,16.44,16.46,16.44,16.44,261113.0,16.44,16.46,16.44,16.44,261113.0
2020-02-11 13:30:00,16.45,16.46,16.44,16.46,62122.0,16.45,16.46,16.44,16.46,62122.0
2020-02-11 13:40:00,16.46,16.47,16.45,16.47,95051.0,16.46,16.47,16.45,16.47,95051.0
2020-02-11 13:50:00,16.47,16.48,16.46,16.46,143587.0,16.47,16.48,16.46,16.46,143587.0
2020-02-11 14:00:00,16.46,16.47,16.45,16.46,173917.0,16.46,16.47,16.45,16.46,173917.0
2020-02-11 14:10:00,16.46,16.47,16.46,16.47,139603.0,16.46,16.47,16.46,16.47,139603.0
2020-02-11 14:20:00,16.46,16.48,16.46,16.48,220776.0,16.46,16.48,16.46,16.48,220776.0
2020-02-11 14:30:00,16.47,16.48,16.46,16.47,129180.0,16.47,16.48,16.46,16.47,129180.0
2020-02-11 14:40:00,16.46,16.48,16.46,16.48,161578.0,16.46,16.48,16.46,16.48,161578.0
2020-02-11 14:50:00,16.48,16.48,16.47,16.48,62187.0,16.48,16.48,16.47,16.48,62187.0
2020-02-11 15:00:00,16.48,16.48,16.47,16.48,43163.0,16.48,16.48,16.47,16.48,43163.0
2020-02-11 15:10:00,16.48,16.48,16.47,16.48,41687.0,16.48,16.48,16.47,16.48,41687.0
2020-02-11 15:20:00,16.48,16.48,16.47,16.48,66756.0,16.48,16.48,16.47,16.48,66756.0
2020-02-11 15:30:00,16.48,16.48,16.46,16.48,444838.0,16.48,16.48,16.46,16.48,444838.0
2020-02-11 15:40:00,16.48,16.48,16.47,16.48,60896.0,16.48,16.48,16.47,16.48,60896.0
2020-02-11 15:50:00,16.48,16.49,16.47,16.48,520941.0,16.48,16.49,16.47,16.48,520941.0
2020-02-12 09:30:00,16.35,16.35,16.33,16.34,463974.0,16.35,16.35,16.33,16.34,463974.0
2020-02-12 09:40:00,16.34,16.35,16.33,16.35,403514.0,16.34,16.35,16.33,16.35,403514.0
2020-02-12 09:50:00,16.34,16.36,16.33,16.34,522261.0,16.34,16.36,16.33,16.34,522261.0
2020-02-12 10:00:00,16.34,16.34,16.32,16.34,424252.0,16.34,16.34,16.32,16.34,424252.0
2020-02-12 10:10:00,16.33,16.33,16.3,16.32,384619.0,16.33,16.33,16.3,16.32,384619.0
2020-02-12 10:20:00,16.32,16.36,16.32,16.35,477150.0,16.32,16.36,16.32,16.35,477150.0
2020-02-12 10:30:00,16.35,16.35,16.33,16.33,282968.0,16.35,16.35,16.33,16.33,282968.0
2020-02-12 10:40:00,16.34,16.35,16.33,16.35,235163.0,16.34,16.35,16.33,16.35,235163.0
2020-02-12 10:50:00,16.35,16.35,16.34,16.34,147423.0,16.35,16.35,16.34,16.34,147423.0
2020-02-12 11:00:00,16.35,16.36,16.33,16.34,561807.0,16.35,16.36,16.33,16.34,561807.0
2020-02-12 11:10:00,16.34,16.36,16.33,16.35,565587.0,16.34,16.36,16.33,16.35,565587.0
2020-02-12 11:20:00,16.35,16.38,16.34,16.38,231971.0,16.35,16.38,16.34,16.38,231971.0
2020-02-12 11:30:00,16.38,16.4,16.37,16.39,619035.0,16.38,16.4,16.37,16.39,619035.0
2020-02-12 11:40:00,16.38,16.4,16.38,16.39,219440.0,16.38,16.4,16.38,16.39,219440.0
2020-02-12 11:50:00,16.39,16.39,16.37,16.38,78832.0,16.39,16.39,16.37,16.38,78832.0
2020-02-12 12:00:00,16.38,16.39,16.36,16.37,132402.0,16.38,16.39,16.36,16.37,132402.0
2020-02-12 12:10:00,16.36,16.37,16.35,16.36,86508.0,16.36,16.37,16.35,16.36,86508.0
2020-02-12 12:20:00,16.36,16.37,16.35,16.36,90233.0,16.36,16.37,16.35,16.36,90233.0
2020-02-12 12:30:00,16.35,16.36,16.34,16.35,188723.0,16.35,16.36,16.34,16.35,188723.0
2020-02-12 12:40:00,16.35,16.36,16.34,16.35,39218.0,16.35,16.36,16.34,16.35,39218.0
2020-02-12 12:50:00,16.35,16.35,16.34,16.35,88794.0,16.35,16.35,16.34,16.35,88794.0
2020-02-12 13:00:00,16.34,16.37,16.34,16.36,207946.0,16.34,16.37,16.34,16.36,207946.0
2020-02-12 13:10:00,16.36,16.36,16.35,16.36,37944.0,16.36,16.36,16.35,16.36,37944.0
2020-02-12 13:20:00,16.35,16.37,16.35,16.36,269264.0,16.35,16.37,16.35,16.36,269264.0
2020-02-12 13:30:00,16.35,16.36,16.34,16.35,127638.0,16.35,16.36,16.34,16.35,127638.0
2020-02-12 13:40:00,16.35,16.35,16.33,16.34,121544.0,16.35,16.35,16.33,16.34,121544.0
2020-02-12 13:50:00,16.34,16.34,16.33,16.33,164854.0,16.34,16.34,16.33,16.33,164854.0
2020-02-12 14:00:00,16.34,16.34,16.32,16.32,354130.0,16.34,16.34,16.32,16.32,354130.0
2020-02-12 14:10:00,16.32,16.34,16.32,16.33,256770.0,16.32,16.34,16.32,16.33,256770.0
2020-02-12 14:20:00,16.34,16.34,16.31,16.32,215480.0,16.34,16.34,16.31,16.32,215480.0
2020-02-12 14:30:00,16.32,16.33,16.31,16.33,58623.0,16.32,16.33,16.31,16.33,58623.0
2020-02-12 14:40:00,16.32,16.33,16.32,16.32,129305.0,16.32,16.33,16.32,16.32,129305.0
2020-02-12 14:50:00,16.32,16.33,16.31,16.32,287430.0,16.32,16.33,16.31,16.32,287430.0
2020-02-12 15:00:00,16.31,16.32,16.3,16.31,494120.0,16.31,16.32,16.3,16.31,494120.0
2020-02-12 15:10:00,16.32,16.32,16.31,16.32,40679.0,16.32,16.32,16.31,16.32,40679.0
2020-02-12 15:20:00,16.31,16.32,16.31,16.31,45932.0,16.31,16.32,16.31,16.31,45932.0
2020-02-12 15:30:00,16.32,16.32,16.31,16.31,120762.0,16.32,16.32,16.31,16.31,120762.0
2020-02-12 15:40:00,16.32,16.32,16.31,16.32,124261.0,16.32,16.32,16.31,16.32,124261.0
2020-02-12 15:50:00,16.32,16.33,16.31,16.32,577959.0,16.32,16.33,16.31,16.32,577959.0
2020-02-13 09:30:00,16.53,16.54,16.48,16.5,669817.0,16.53,16.54,16.48,16.5,669817.0
2020-02-13 09:40:00,16.5,16.52,16.47,16.49,758055.0,16.5,16.52,16.47,16.49,758055.0
2020-02-13 09:50:00,16.49,16.54,16.48,16.53,268005.0,16.49,16.54,16.48,16.53,268005.0
2020-02-13 10:00:00,16.52,16.55,16.52,16.55,387963.0,16.52,16.55,16.52,16.55,387963.0
2020-02-13 10:10:00,16.55,16.55,16.53,16.54,180123.0,16.55,16.55,16.53,16.54,180123.0
2020-02-13 10:20:00,16.55,16.55,16.52,16.53,260845.0,16.55,16.55,16.52,16.53,260845.0
2020-02-13 10:30:00,16.54,16.54,16.51,16.53,301669.0,16.54,16.54,16.51,16.53,301669.0
2020-02-13 10:40:00,16.54,16.54,16.51,16.52,203201.0,16.54,16.54,16.51,16.52,203201.0
2020-02-13 10:50:00,16.53,16.53,16.51,16.53,205513.0,16.53,16.53,16.51,16.53,205513.0
2020-02-13 11:00:00,16.53,16.53,16.48,16.5,301275.0,16.53,16.53,16.48,16.5,301275.0
2020-02-13 11:10:00,16.49,16.51,16.48,16.49,267615.0,16.49,16.51,16.48,16.49,267615.0
2020-02-13 11:20:00,16.49,16.5,16.48,16.48,180886.0,16.49,16.5,16.48,16.48,180886.0
2020-02-13 11:30:00,16.48,16.49,16.46,16.47,130473.0,16.48,16.49,16.46,16.47,130473.0
2020-02-13 11:40:00,16.48,16.5,16.47,16.5,157874.0,16.48,16.5,16.47,16.5,157874.0
2020-02-13 11:50:00,16.5,16.5,16.48,16.48,97525.0,16.5,16.5,16.48,16.48,97525.0
2020-02-13 12:00:00,16.48,16.48,16.46,16.47,67919.0,16.48,16.48,16.46,16.47,67919.0
2020-02-13 12:10:00,16.46,16.47,16.46,16.46,69094.0,16.46,16.47,16.46,16.46,69094.0
2020-02-13 12:20:00,16.47,16.48,16.46,16.47,115366.0,16.47,16.48,16.46,16.47,115366.0
2020-02-13 12:30:00,16.47,16.47,16.46,16.47,25741.0,16.47,16.47,16.46,16.47,25741.0
2020-02-13 12:40:00,16.46,16.47,16.46,16.47,15423.0,16.46,16.47,16.46,16.47,15423.0
2020-02-13 12:50:00,16.47,16.47,16.45,16.47,158856.0,16.47,16.47,16.45,16.47,158856.0
2020-02-13 13:00:00,16.47,16.47,16.46,16.47,158720.0,16.47,16.47,16.46,16.47,158720.0
2020-02-13 13:10:00,16.47,16.48,16.46,16.48,109724.0,16.47,16.48,16.46,16.48,109724.0
2020-02-13 13:20:00,16.48,16.48,16.45,16.48,408450.0,16.48,16.48,16.45,16.48,408450.0
2020-02-13 13:30:00,16.48,16.5,16.47,16.5,79513.0,16.48,16.5,16.47,16.5,79513.0
2020-02-13 13:40:00,16.5,16.5,16.48,16.48,156339.0,16.5,16.5,16.48,16.48,156339.0
2020-02-13 13:50:00,16.49,16.49,16.48,16.49,47485.0,16.49,16.49,16.48,16.49,47485.0
2020-02-13 14:00:00,16.49,16.5,16.48,16.48,101060.0,16.49,16.5,16.48,16.48,101060.0
2020-02-13 14:10:00,16.48,16.49,16.48,16.48,31168.0,16.48,16.49,16.48,16.48,31168.0
2020-02-13 14:20:00,16.48,16.49,16.48,16.48,32080.0,16.48,16.49,16.48,16.48,32080.0
2020-02-13 14:30:00,16.48,16.49,16.47,16.48,58371.0,16.48,16.49,16.47,16.48,58371.0
2020-02-13 14:40:00,16.48,16.48,16.47,16.47,189578.0,16.48,16.48,16.47,16.47,189578.0
2020-02-13 14:50:00,16.48,16.48,16.47,16.47,46782.0,16.48,16.48,16.47,16.47,46782.0
2020-02-13 15:00:00,16.47,16.48,16.46,16.48,119144.0,16.47,16.48,16.46,16.48,119144.0
2020-02-13 15:10:00,16.47,16.48,16.47,16.48,38331.0,16.47,16.48,16.47,16.48,38331.0
2020-02-13 15:20:00,16.48,16.48,16.46,16.47,114458.0,16.48,16.48,16.46,16.47,114458.0
2020-02-13 15:30:00,16.46,16.47,16.46,16.47,73979.0,16.46,16.47,16.46,16.47,73979.0
2020-02-13 15:40:00,16.47,16.47,16.46,16.46,83502.0,16.47,16.47,16.46,16.46,83502.0
2020-02-13 15:50:00,16.47,16.47,16.46,16.47,449034.0,16.47,16.47,16.46,16.47,449034.0
2020-02-14 09:30:00,16.61,16.62,16.58,16.6,810429.0,16.61,16.62,16.58,16.6,810429.0
2020-02-14 09:40:00,16.6,16.6,16.58,16.59,308040.0,16.6,16.6,16.58,16.59,308040.0
2020-02-14 09:50:00,16.59,16.61,16.58,16.6,401090.0,16.59,16.61,16.58,16.6,401090.0
2020-02-14 10:00:00,16.61,16.61,16.57,16.58,1150942.0,16.61,16.61,16.57,16.58,1150942.0
2020-02-14 10:10:00,16.58,16.6,16.57,16.57,435137.0,16.58,16.6,16.57,16.57,435137.0
2020-02-14 10:20:00,16.57,16.6,16.57,16.58,343053.0,16.57,16.6,16.57,16.58,343053.0
2020-02-14 10:30:00,16.57,16.6,16.57,16.59,395542.0,16.57,16.6,16.57,16.59,395542.0
2020-02-14 10:40:00,16.59,16.59,16.57,16.57,129713.0,16.59,16.59,16.57,16.57,129713.0
2020-02-14 10:50:00,16.58,16.58,16.57,16.58,101270.0,16.58,16.58,16.57,16.58,101270.0
2020-02-14 11:00:00,16.57,16.59,16.56,16.57,211368.0,16.57,16.59,16.56,16.57,211368.0
2020-02-14 11:10:00,16.57,16.58,16.56,16.57,135598.0,16.57,16.58,16.56,16.57,135598.0
2020-02-14 11:20:00,16.57,16.58,16.56,16.57,149643.0,16.57,16.58,16.56,16.57,149643.0
2020-02-14 11:30:00,16.57,16.58,16.56,16.57,128283.0,16.57,16.58,16.56,16.57,128283.0
2020-02-14 11:40:00,16.57,16.58,16.56,16.57,71472.0,16.57,16.58,16.56,16.57,71472.0
2020-02-14 11:50:00,16.57,16.57,16.55,16.56,348676.0,16.57,16.57,16.55,16.56,348676.0
2020-02-14 12:00:00,16.56,16.58,16.56,16.58,97998.0,16.56,16.58,16.56,16.58,97998.0
2020-02-14 12:10:00,16.57,16.58,16.57,16.57,34295.0,16.57,16.58,16.57,16.57,34295.0
2020-02-14 12:20:00,16.58,16.6,16.57,16.59,156705.0,16.58,16.6,16.57,16.59,156705.0
2020-02-14 12:30:00,16.59,16.6,16.57,16.57,209542.0,16.59,16.6,16.57,16.57,209542.0
2020-02-14 12:40:00,16.57,16.59,16.57,16.58,126834.0,16.57,16.59,16.57,16.58,126834.0
2020-02-14 12:50:00,16.58,16.59,16.58,16.59,27110.0,16.58,16.59,16.58,16.59,27110.0
2020-02-14 13:00:00,16.59,16.59,16.57,16.58,250887.0,16.59,16.59,16.57,16.58,250887.0
2020-02-14 13:10:00,16.57,16.58,16.57,16.57,42777.0,16.57,16.58,16.57,16.57,42777.0
2020-02-14 13:20:00,16.57,16.59,16.56,16.57,295606.0,16.57,16.59,16.56,16.57,295606.0
2020-02-14 13:30:00,16.58,16.59,16.57,16.58,157998.0,16.58,16.59,16.57,16.58,157998.0
2020-02-14 13:40:00,16.58,16.59,16.58,16.59,23490.0,16.58,16.59,16.58,16.59,23490.0
2020-02-14 13:50:00,16.59,16.59,16.58,16.59,18328.0,16.59,16.59,16.58,16.59,18328.0
2020-02-14 14:00:00,16.59,16.59,16.58,16.59,77418.0,16.59,16.59,16.58,16.59,77418.0
2020-02-14 14:10:00,16.59,16.59,16.58,16.59,29417.0,16.59,16.59,16.58,16.59,29417.0
2020-02-14 14:20:00,16.59,16.59,16.57,16.57,77198.0,16.59,16.59,16.57,16.57,77198.0
2020-02-14 14:30:00,16.57,16.58,16.57,16.57,38124.0,16.57,16.58,16.57,16.57,38124.0
2020-02-14 14:40:00,16.57,16.58,16.56,16.56,95789.0,16.57,16.58,16.56,16.56,95789.0
2020-02-14 14:50:00,16.56,16.57,16.56,16.57,113672.0,16.56,16.57,16.56,16.57,113672.0
2020-02-14 15:00:00,16.57,16.57,16.55,16.55,73130.0,16.57,16.57,16.55,16.55,73130.0
2020-02-14 15:10:00,16.55,16.56,16.55,16.56,37984.0,16.55,16.56,16.55,16.56,37984.0
2020-02-14 15:20:00,16.55,16.56,16.54,16.55,129286.0,16.55,16.56,16.54,16.55,129286.0
2020-02-14 15:30:00,16.55,16.55,16.54,16.54,147089.0,16.55,16.55,16.54,16.54,147089.0
2020-02-14 15:40:00,16.54,16.55,16.54,16.55,289168.0,16.54,16.55,16.54,16.55,289168.0
2020-02-14 15:50:00,16.54,16.55,16.54,16.54,524996.0,16.54,16.55,16.54,16.54,524996.0
2020-02-18 09:30:00,16.78,16.78,16.73,16.75,1181734.0,16.78,16.78,16.73,16.75,1181734.0
2020-02-18 09:40:00,16.75,16.76,16.73,16.74,556010.0,16.75,16.76,16.73,16.74,556010.0
2020-02-18 09:50:00,16.74,16.76,16.73,16.75,360557.0,16.74,16.76,16.73,16.75,360557.0
2020-02-18 10:00:00,16.75,16.79,16.74,16.79,340336.0,16.75,16.79,16.74,16.79,340336.0
2020-02-18 10:10:00,16.79,16.83,16.78,16.81,641899.0,16.79,16.83,16.78,16.81,641899.0
2020-02-18 10:20:00,16.81,16.87,16.81,16.87,785602.0,16.81,16.87,16.81,16.87,785602.0
2020-02-18 10:30:00,16.87,16.87,16.82,16.86,791198.0,16.87,16.87,16.82,16.86,791198.0
2020-02-18 10:40:00,16.86,16.87,16.85,16.85,651441.0,16.86,16.87,16.85,16.85,651441.0
2020-02-18 10:50:00,16.86,16.93,16.85,16.92,956057.0,16.86,16.93,16.85,16.92,956057.0
2020-02-18 11:00:00,16.91,16.98,16.91,16.97,1060203.0,16.91,16.98,16.91,16.97,1060203.0
2020-02-18 11:10:00,16.96,16.99,16.95,16.98,1019834.0,16.96,16.99,16.95,16.98,1019834.0
2020-02-18 11:20:00,16.99,17.01,16.97,16.98,1437797.0,16.99,17.01,16.97,16.98,1437797.0
2020-02-18 11:30:00,16.97,16.98,16.94,16.96,439787.0,16.97,16.98,16.94,16.96,439787.0
2020-02-18 11:40:00,16.96,16.99,16.95,16.98,420637.0,16.96,16.99,16.95,16.98,420637.0
2020-02-18 11:50:00,16.98,16.98,16.95,16.96,286187.0,16.98,16.98,16.95,16.96,286187.0
2020-02-18 12:00:00,16.96,16.96,16.93,16.94,250682.0,16.96,16.96,16.93,16.94,250682.0
2020-02-18 12:10:00,16.94,16.96,16.93,16.96,308944.0,16.94,16.96,16.93,16.96,308944.0
2020-02-18 12:20:00,16.96,16.97,16.95,16.96,161622.0,16.96,16.97,16.95,16.96,161622.0
2020-02-18 12:30:00,16.96,16.98,16.96,16.97,238521.0,16.96,16.98,16.96,16.97,238521.0
2020-02-18 12:40:00,16.97,16.98,16.95,16.96,299952.0,16.97,16.98,16.95,16.96,299952.0
2020-02-18 12:50:00,16.96,16.98,16.96,16.96,270714.0,16.96,16.98,16.96,16.96,270714.0
2020-02-18 13:00:00,16.97,16.98,16.95,16.96,342636.0,16.97,16.98,16.95,16.96,342636.0
2020-02-18 13:10:00,16.96,16.98,16.95,16.96,368746.0,16.96,16.98,16.95,16.96,368746.0
2020-02-18 13:20:00,16.95,16.97,16.94,16.97,365015.0,16.95,16.97,16.94,16.97,365015.0
2020-02-18 13:30:00,16.97,16.97,16.96,16.96,255419.0,16.97,16.97,16.96,16.96,255419.0
2020-02-18 13:40:00,16.96,16.98,16.96,16.96,249140.0,16.96,16.98,16.96,16.96,249140.0
2020-02-18 13:50:00,16.96,16.97,16.94,16.94,161562.0,16.96,16.97,16.94,16.94,161562.0
2020-02-18 14:00:00,16.95,16.96,16.94,16.95,247987.0,16.95,16.96,16.94,16.95,247987.0
2020-02-18 14:10:00,16.96,16.96,16.95,16.95,142357.0,16.96,16.96,16.95,16.95,142357.0
2020-02-18 14:20:00,16.96,16.96,16.94,16.95,164974.0,16.96,16.96,16.94,16.95,164974.0
2020-02-18 14:30:00,16.95,16.96,16.95,16.96,71723.0,16.95,16.96,16.95,16.96,71723.0
2020-02-18 14:40:00,16.96,16.97,16.95,16.97,120771.0,16.96,16.97,16.95,16.97,120771.0
2020-02-18 14:50:00,16.96,16.99,16.96,16.98,216748.0,16.96,16.99,16.96,16.98,216748.0
2020-02-18 15:00:00,16.98,16.99,16.97,16.98,255091.0,16.98,16.99,16.97,16.98,255091.0
2020-02-18 15:10:00,16.99,16.99,16.98,16.99,70143.0,16.99,16.99,16.98,16.99,70143.0
2020-02-18 15:20:00,16.99,17.0,16.98,17.0,391610.0,16.99,17.0,16.98,17.0,391610.0
2020-02-18 15:30:00,16.99,17.0,16.99,16.99,250590.0,16.99,17.0,16.99,16.99,250590.0
2020-02-18 15:40:00,17.0,17.02,16.99,17.02,520787.0,17.0,17.02,16.99,17.02,520787.0
2020-02-18 15:50:00,17.02,17.02,17.0,17.01,944598.0,17.02,17.02,17.0,17.01,944598.0
2020-02-19 09:30:00,17.04,17.05,16.99,17.05,1282553.0,17.04,17.05,16.99,17.05,1282553.0
2020-02-19 09:40:00,17.04,17.08,17.03,17.04,569407.0,17.04,17.08,17.03,17.04,569407.0
2020-02-19 09:50:00,17.05,17.05,17.0,17.03,703887.0,17.05,17.05,17.0,17.03,703887.0
2020-02-19 10:00:00,17.02,17.04,17.0,17.03,606904.0,17.02,17.04,17.0,17.03,606904.0
2020-02-19 10:10:00,17.04,17.06,17.03,17.06,526341.0,17.04,17.06,17.03,17.06,526341.0
2020-02-19 10:20:00,17.06,17.08,17.05,17.07,619611.0,17.06,17.08,17.05,17.07,619611.0
2020-02-19 10:30:00,17.06,17.08,17.05,17.06,444474.0,17.06,17.08,17.05,17.06,444474.0
2020-02-19 10:40:00,17.06,17.08,17.05,17.06,335516.0,17.06,17.08,17.05,17.06,335516.0
2020-02-19 10:50:00,17.07,17.08,17.05,17.07,691848.0,17.07,17.08,17.05,17.07,691848.0
2020-02-19 11:00:00,17.06,17.07,17.02,17.04,277691.0,17.06,17.07,17.02,17.04,277691.0
2020-02-19 11:10:00,17.03,17.05,17.03,17.04,183936.0,17.03,17.05,17.03,17.04,183936.0
2020-02-19 11:20:00,17.04,17.06,17.02,17.04,196540.0,17.04,17.06,17.02,17.04,196540.0
2020-02-19 11:30:00,17.04,17.04,17.0,17.0,261340.0,17.04,17.04,17.0,17.0,261340.0
2020-02-19 11:40:00,17.0,17.05,16.99,17.04,245892.0,17.0,17.05,16.99,17.04,245892.0
2020-02-19 11:50:00,17.05,17.06,17.04,17.05,178263.0,17.05,17.06,17.04,17.05,178263.0
2020-02-19 12:00:00,17.05,17.07,17.04,17.05,166068.0,17.05,17.07,17.04,17.05,166068.0
2020-02-19 12:10:00,17.05,17.07,17.04,17.06,480102.0,17.05,17.07,17.04,17.06,480102.0
2020-02-19 12:20:00,17.07,17.08,17.06,17.07,88201.0,17.07,17.08,17.06,17.07,88201.0
2020-02-19 12:30:00,17.07,17.08,17.06,17.07,137423.0,17.07,17.08,17.06,17.07,137423.0
2020-02-19 12:40:00,17.07,17.09,17.06,17.09,253018.0,17.07,17.09,17.06,17.09,253018.0
2020-02-19 12:50:00,17.09,17.09,17.08,17.09,159133.0,17.09,17.09,17.08,17.09,159133.0
2020-02-19 13:00:00,17.09,17.1,17.08,17.1,118646.0,17.09,17.1,17.08,17.1,118646.0
2020-02-19 13:10:00,17.1,17.11,17.09,17.1,461638.0,17.1,17.11,17.09,17.1,461638.0
2020-02-19 13:20:00,17.1,17.12,17.09,17.1,469191.0,17.1,17.12,17.09,17.1,469191.0
2020-02-19 13:30:00,17.11,17.12,17.1,17.12,161968.0,17.11,17.12,17.1,17.12,161968.0
2020-02-19 13:40:00,17.12,17.13,17.11,17.13,480958.0,17.12,17.13,17.11,17.13,480958.0
2020-02-19 13:50:00,17.12,17.15,17.12,17.14,222629.0,17.12,17.15,17.12,17.14,222629.0
2020-02-19 14:00:00,17.14,17.15,17.1,17.11,578131.0,17.14,17.15,17.1,17.11,578131.0
2020-02-19 14:10:00,17.11,17.12,17.07,17.08,463199.0,17.11,17.12,17.07,17.08,463199.0
2020-02-19 14:20:00,17.09,17.13,17.08,17.13,245664.0,17.09,17.13,17.08,17.13,245664.0
2020-02-19 14:30:00,17.13,17.14,17.12,17.13,277884.0,17.13,17.14,17.12,17.13,277884.0
2020-02-19 14:40:00,17.13,17.13,17.1,17.11,251933.0,17.13,17.13,17.1,17.11,251933.0
2020-02-19 14:50:00,17.11,17.11,17.1,17.1,207197.0,17.11,17.11,17.1,17.1,207197.0
2020-02-19 15:00:00,17.1,17.13,17.09,17.13,170244.0,17.1,17.13,17.09,17.13,170244.0
2020-02-19 15:10:00,17.13,17.14,17.12,17.14,159568.0,17.13,17.14,17.12,17.14,159568.0
2020-02-19 15:20:00,17.13,17.15,17.13,17.15,245994.0,17.13,17.15,17.13,17.15,245994.0
2020-02-19 15:30:00,17.15,17.15,17.13,17.15,467299.0,17.15,17.15,17.13,17.15,467299.0
2020-02-19 15:40:00,17.15,17.2,17.14,17.2,579303.0,17.15,17.2,17.14,17.2,579303.0
2020-02-19 15:50:00,17.19,17.24,17.19,17.24,1686116.0,17.19,17.24,17.19,17.24,1686116.0
2020-02-20 09:30:00,17.09,17.11,17.07,17.09,630038.0,17.09,17.11,17.07,17.09,630038.0
2020-02-20 09:40:00,17.08,17.13,17.08,17.12,481443.0,17.08,17.13,17.08,17.12,481443.0
2020-02-20 09:50:00,17.12,17.15,17.11,17.14,569345.0,17.12,17.15,17.11,17.14,569345.0
2020-02-20 10:00:00,17.14,17.18,17.14,17.16,798271.0,17.14,17.18,17.14,17.16,798271.0
2020-02-20 10:10:00,17.16,17.17,17.14,17.16,427031.0,17.16,17.17,17.14,17.16,427031.0
2020-02-20 10:20:00,17.16,17.19,17.15,17.16,1095712.0,17.16,17.19,17.15,17.16,1095712.0
2020-02-20 10:30:00,17.16,17.2,17.15,17.17,579583.0,17.16,17.2,17.15,17.17,579583.0
2020-02-20 10:40:00,17.16,17.17,17.1,17.11,440786.0,17.16,17.17,17.1,17.11,440786.0
2020-02-20 10:50:00,17.11,17.11,17.07,17.1,473981.0,17.11,17.11,17.07,17.1,473981.0
2020-02-20 11:00:00,17.1,17.14,17.09,17.12,362178.0,17.1,17.14,17.09,17.12,362178.0
2020-02-20 11:10:00,17.13,17.15,17.12,17.14,193887.0,17.13,17.15,17.12,17.14,193887.0
2020-02-20 11:20:00,17.14,17.16,17.12,17.15,244023.0,17.14,17.16,17.12,17.15,244023.0
2020-02-20 11:30:00,17.14,17.18,17.13,17.14,315409.0,17.14,17.18,17.13,17.14,315409.0
2020-02-20 11:40:00,17.14,17.2,17.13,17.18,1780682.0,17.14,17.2,17.13,17.18,1780682.0
2020-02-20 11:50:00,17.18,17.19,17.16,17.18,491241.0,17.18,17.19,17.16,17.18,491241.0
2020-02-20 12:00:00,17.18,17.18,17.15,17.16,177416.0,17.18,17.18,17.15,17.16,177416.0
2020-02-20 12:10:00,17.16,17.17,17.14,17.16,170231.0,17.16,17.17,17.14,17.16,170231.0
2020-02-20 12:20:00,17.16,17.17,17.14,17.16,179013.0,17.16,17.17,17.14,17.16,179013.0
2020-02-20 12:30:00,17.16,17.17,17.14,17.15,168413.0,17.16,17.17,17.14,17.15,168413.0
2020-02-20 12:40:00,17.14,17.15,17.1,17.11,274595.0,17.14,17.15,17.1,17.11,274595.0
2020-02-20 12:50:00,17.12,17.12,17.1,17.1,96781.0,17.12,17.12,17.1,17.1,96781.0
2020-02-20 13:00:00,17.1,17.13,17.1,17.11,133930.0,17.1,17.13,17.1,17.11,133930.0
2020-02-20 13:10:00,17.11,17.14,17.1,17.13,97988.0,17.11,17.14,17.1,17.13,97988.0
2020-02-20 13:20:00,17.13,17.14,17.11,17.13,104065.0,17.13,17.14,17.11,17.13,104065.0
2020-02-20 13:30:00,17.12,17.14,17.11,17.13,154667.0,17.12,17.14,17.11,17.13,154667.0
2020-02-20 13:40:00,17.13,17.14,17.12,17.12,124971.0,17.13,17.14,17.12,17.12,124971.0
2020-02-20 13:50:00,17.12,17.13,17.11,17.13,242868.0,17.12,17.13,17.11,17.13,242868.0
2020-02-20 14:00:00,17.13,17.13,17.11,17.13,82323.0,17.13,17.13,17.11,17.13,82323.0
2020-02-20 14:10:00,17.12,17.13,17.12,17.13,86378.0,17.12,17.13,17.12,17.13,86378.0
2020-02-20 14:20:00,17.13,17.14,17.12,17.13,86606.0,17.13,17.14,17.12,17.13,86606.0
2020-02-20 14:30:00,17.14,17.14,17.11,17.12,125409.0,17.14,17.14,17.11,17.12,125409.0
2020-02-20 14:40:00,17.11,17.12,17.11,17.11,111297.0,17.11,17.12,17.11,17.11,111297.0
2020-02-20 14:50:00,17.11,17.14,17.11,17.13,74510.0,17.11,17.14,17.11,17.13,74510.0
2020-02-20 15:00:00,17.14,17.14,17.13,17.14,75505.0,17.14,17.14,17.13,17.14,75505.0
2020-02-20 15:10:00,17.14,17.15,17.13,17.15,80272.0,17.14,17.15,17.13,17.15,80272.0
2020-02-20 15:20:00,17.14,17.16,17.14,17.15,184347.0,17.14,17.16,17.14,17.15,184347.0
2020-02-20 15:30:00,17.16,17.16,17.15,17.16,186297.0,17.16,17.16,17.15,17.16,186297.0
2020-02-20 15:40:00,17.15,17.16,17.14,17.16,227481.0,17.15,17.16,17.14,17.16,227481.0
2020-02-20 15:50:00,17.16,17.16,17.14,17.15,671585.0,17.16,17.16,17.14,17.15,671585.0
2020-02-21 09:30:00,17.27,17.3,17.25,17.29,923229.0,17.27,17.3,17.25,17.29,923229.0
2020-02-21 09:40:00,17.3,17.36,17.28,17.36,1593147.0,17.3,17.36,17.28,17.36,1593147.0
2020-02-21 09:50:00,17.36,17.36,17.3,17.32,813960.0,17.36,17.36,17.3,17.32,813960.0
2020-02-21 10:00:00,17.33,17.37,17.32,17.35,1109189.0,17.33,17.37,17.32,17.35,1109189.0
2020-02-21 10:10:00,17.36,17.41,17.35,17.36,1603292.0,17.36,17.41,17.35,17.36,1603292.0
2020-02-21 10:20:00,17.36,17.36,17.31,17.32,861213.0,17.36,17.36,17.31,17.32,861213.0
2020-02-21 10:30:00,17.31,17.35,17.29,17.34,478972.0,17.31,17.35,17.29,17.34,478972.0
2020-02-21 10:40:00,17.34,17.35,17.33,17.34,420908.0,17.34,17.35,17.33,17.34,420908.0
2020-02-21 10:50:00,17.34,17.34,17.29,17.32,440893.0,17.34,17.34,17.29,17.32,440893.0
2020-02-21 11:00:00,17.32,17.33,17.3,17.3,434554.0,17.32,17.33,17.3,17.3,434554.0
2020-02-21 11:10:00,17.3,17.31,17.27,17.3,633915.0,17.3,17.31,17.27,17.3,633915.0
2020-02-21 11:20:00,17.3,17.31,17.27,17.28,408798.0,17.3,17.31,17.27,17.28,408798.0
2020-02-21 11:30:00,17.28,17.28,17.25,17.25,398938.0,17.28,17.28,17.25,17.25,398938.0
2020-02-21 11:40:00,17.26,17.27,17.24,17.26,336455.0,17.26,17.27,17.24,17.26,336455.0
2020-02-21 11:50:00,17.27,17.28,17.26,17.28,274970.0,17.27,17.28,17.26,17.28,274970.0
2020-02-21 12:00:00,17.28,17.3,17.27,17.29,281508.0,17.28,17.3,17.27,17.29,281508.0
2020-02-21 12:10:00,17.29,17.31,17.28,17.31,134667.0,17.29,17.31,17.28,17.31,134667.0
2020-02-21 12:20:00,17.31,17.32,17.29,17.32,229059.0,17.31,17.32,17.29,17.32,229059.0
2020-02-21 12:30:00,17.32,17.32,17.3,17.3,116102.0,17.32,17.32,17.3,17.3,116102.0
2020-02-21 12:40:00,17.3,17.33,17.3,17.32,197763.0,17.3,17.33,17.3,17.32,197763.0
2020-02-21 12:50:00,17.32,17.32,17.29,17.3,272446.0,17.32,17.32,17.29,17.3,272446.0
2020-02-21 13:00:00,17.3,17.3,17.28,17.3,170115.0,17.3,17.3,17.28,17.3,170115.0
2020-02-21 13:10:00,17.3,17.31,17.28,17.3,261023.0,17.3,17.31,17.28,17.3,261023.0
2020-02-21 13:20:00,17.3,17.33,17.3,17.32,184737.0,17.3,17.33,17.3,17.32,184737.0
2020-02-21 13:30:00,17.32,17.34,17.31,17.33,266960.0,17.32,17.34,17.31,17.33,266960.0
2020-02-21 13:40:00,17.33,17.36,17.32,17.35,206505.0,17.33,17.36,17.32,17.35,206505.0
2020-02-21 13:50:00,17.35,17.37,17.35,17.36,360816.0,17.35,17.37,17.35,17.36,360816.0
2020-02-21 14:00:00,17.36,17.36,17.31,17.32,392108.0,17.36,17.36,17.31,17.32,392108.0
2020-02-21 14:10:00,17.33,17.34,17.31,17.33,262544.0,17.33,17.34,17.31,17.33,262544.0
2020-02-21 14:20:00,17.34,17.34,17.31,17.32,95015.0,17.34,17.34,17.31,17.32,95015.0
2020-02-21 14:30:00,17.32,17.32,17.3,17.31,167492.0,17.32,17.32,17.3,17.31,167492.0
2020-02-21 14:40:00,17.32,17.32,17.29,17.3,163350.0,17.32,17.32,17.29,17.3,163350.0
2020-02-21 14:50:00,17.3,17.31,17.29,17.31,163397.0,17.3,17.31,17.29,17.31,163397.0
2020-02-21 15:00:00,17.3,17.32,17.3,17.32,132877.0,17.3,17.32,17.3,17.32,132877.0
2020-02-21 15:10:00,17.31,17.32,17.31,17.32,160238.0,17.31,17.32,17.31,17.32,160238.0
2020-02-21 15:20:00,17.32,17.33,17.31,17.31,268553.0,17.32,17.33,17.31,17.31,268553.0
2020-02-21 15:30:00,17.32,17.33,17.31,17.32,189846.0,17.32,17.33,17.31,17.32,189846.0
2020-02-21 15:40:00,17.31,17.32,17.28,17.29,333796.0,17.31,17.32,17.28,17.29,333796.0
2020-02-21 15:50:00,17.29,17.29,17.27,17.28,681866.0,17.29,17.29,17.27,17.28,681866.0
2020-02-24 09:30:00,17.56,17.58,17.47,17.49,2025764.0,17.56,17.58,17.47,17.49,2025764.0
2020-02-24 09:40:00,17.5,17.52,17.46,17.48,1140814.0,17.5,17.52,17.46,17.48,1140814.0
2020-02-24 09:50:00,17.48,17.5,17.46,17.48,1007370.0,17.48,17.5,17.46,17.48,1007370.0
2020-02-24 10:00:00,17.48,17.5,17.44,17.49,806705.0,17.48,17.5,17.44,17.49,806705.0
2020-02-24 10:10:00,17.49,17.51,17.45,17.5,756754.0,17.49,17.51,17.45,17.5,756754.0
2020-02-24 10:20:00,17.5,17.52,17.49,17.51,617027.0,17.5,17.52,17.49,17.51,617027.0
2020-02-24 10:30:00,17.51,17.53,17.5,17.51,744158.0,17.51,17.53,17.5,17.51,744158.0
2020-02-24 10:40:00,17.52,17.53,17.48,17.5,498598.0,17.52,17.53,17.48,17.5,498598.0
2020-02-24 10:50:00,17.5,17.53,17.49,17.53,680019.0,17.5,17.53,17.49,17.53,680019.0
2020-02-24 11:00:00,17.53,17.55,17.51,17.52,621397.0,17.53,17.55,17.51,17.52,621397.0
2020-02-24 11:10:00,17.52,17.52,17.49,17.49,330607.0,17.52,17.52,17.49,17.49,330607.0
2020-02-24 11:20:00,17.5,17.52,17.49,17.52,541777.0,17.5,17.52,17.49,17.52,541777.0
2020-02-24 11:30:00,17.51,17.54,17.5,17.52,404441.0,17.51,17.54,17.5,17.52,404441.0
2020-02-24 11:40:00,17.52,17.55,17.52,17.54,444845.0,17.52,17.55,17.52,17.54,444845.0
2020-02-24 11:50:00,17.54,17.55,17.52,17.54,364577.0,17.54,17.55,17.52,17.54,364577.0
2020-02-24 12:00:00,17.54,17.58,17.54,17.56,413973.0,17.54,17.58,17.54,17.56,413973.0
2020-02-24 12:10:00,17.57,17.59,17.56,17.58,382235.0,17.57,17.59,17.56,17.58,382235.0
2020-02-24 12:20:00,17.57,17.6,17.57,17.59,404327.0,17.57,17.6,17.57,17.59,404327.0
2020-02-24 12:30:00,17.59,17.59,17.56,17.57,543702.0,17.59,17.59,17.56,17.57,543702.0
2020-02-24 12:40:00,17.56,17.59,17.55,17.58,273700.0,17.56,17.59,17.55,17.58,273700.0
2020-02-24 12:50:00,17.58,17.62,17.58,17.62,515247.0,17.58,17.62,17.58,17.62,515247.0
2020-02-24 13:00:00,17.62,17.65,17.61,17.64,889128.0,17.62,17.65,17.61,17.64,889128.0
2020-02-24 13:10:00,17.64,17.69,17.64,17.68,876368.0,17.64,17.69,17.64,17.68,876368.0
2020-02-24 13:20:00,17.67,17.68,17.63,17.64,720430.0,17.67,17.68,17.63,17.64,720430.0
2020-02-24 13:30:00,17.65,17.65,17.59,17.62,699875.0,17.65,17.65,17.59,17.62,699875.0
2020-02-24 13:40:00,17.62,17.65,17.61,17.65,370161.0,17.62,17.65,17.61,17.65,370161.0
2020-02-24 13:50:00,17.65,17.65,17.62,17.64,332383.0,17.65,17.65,17.62,17.64,332383.0
2020-02-24 14:00:00,17.64,17.65,17.62,17.63,471533.0,17.64,17.65,17.62,17.63,471533.0
2020-02-24 14:10:00,17.63,17.64,17.6,17.61,470536.0,17.63,17.64,17.6,17.61,470536.0
2020-02-24 14:20:00,17.62,17.62,17.47,17.49,1316384.0,17.62,17.62,17.47,17.49,1316384.0
2020-02-24 14:30:00,17.49,17.51,17.44,17.47,1127149.0,17.49,17.51,17.44,17.47,1127149.0
2020-02-24 14:40:00,17.47,17.5,17.44,17.46,614327.0,17.47,17.5,17.44,17.46,614327.0
2020-02-24 14:50:00,17.45,17.47,17.35,17.36,1332121.0,17.45,17.47,17.35,17.36,1332121.0
2020-02-24 15:00:00,17.37,17.39,17.3,17.31,842764.0,17.37,17.39,17.3,17.31,842764.0
2020-02-24 15:10:00,17.32,17.38,17.31,17.35,1336882.0,17.32,17.38,17.31,17.35,1336882.0
2020-02-24 15:20:00,17.35,17.39,17.32,17.39,471277.0,17.35,17.39,17.32,17.39,471277.0
2020-02-24 15:30:00,17.38,17.41,17.37,17.41,594424.0,17.38,17.41,17.37,17.41,594424.0
2020-02-24 15:40:00,17.4,17.41,17.36,17.37,544409.0,17.4,17.41,17.36,17.37,544409.0
2020-02-24 15:50:00,17.37,17.41,17.37,17.4,1224624.0,17.37,17.41,17.37,17.4,1224624.0
2020-02-25 09:30:00,17.13,17.18,17.11,17.14,2436551.0,17.13,17.18,17.11,17.14,2436551.0
2020-02-25 09:40:00,17.14,17.18,17.12,17.15,733132.0,17.14,17.18,17.12,17.15,733132.0
2020-02-25 09:50:00,17.16,17.18,17.14,17.16,503428.0,17.16,17.18,17.14,17.16,503428.0
2020-02-25 10:00:00,17.16,17.17,17.11,17.12,347911.0,17.16,17.17,17.11,17.12,347911.0
2020-02-25 10:10:00,17.13,17.16,17.1,17.14,486092.0,17.13,17.16,17.1,17.14,486092.0
2020-02-25 10:20:00,17.14,17.19,17.13,17.19,837120.0,17.14,17.19,17.13,17.19,837120.0
2020-02-25 10:30:00,17.18,17.2,17.16,17.17,835474.0,17.18,17.2,17.16,17.17,835474.0
2020-02-25 10:40:00,17.18,17.19,17.12,17.14,894857.0,17.18,17.19,17.12,17.14,894857.0
2020-02-25 10:50:00,17.14,17.17,17.12,17.13,676319.0,17.14,17.17,17.12,17.13,676319.0
2020-02-25 11:00:00,17.14,17.15,17.11,17.14,503329.0,17.14,17.15,17.11,17.14,503329.0
2020-02-25 11:10:00,17.15,17.15,17.08,17.1,942180.0,17.15,17.15,17.08,17.1,942180.0
2020-02-25 11:20:00,17.1,17.11,17.03,17.05,1001982.0,17.1,17.11,17.03,17.05,1001982.0
2020-02-25 11:30:00,17.05,17.05,17.0,17.04,1403479.0,17.05,17.05,17.0,17.04,1403479.0
2020-02-25 11:40:00,17.03,17.04,16.98,16.99,1114142.0,17.03,17.04,16.98,16.99,1114142.0
2020-02-25 11:50:00,16.99,17.02,16.97,17.0,930830.0,16.99,17.02,16.97,17.0,930830.0
2020-02-25 12:00:00,17.0,17.02,16.98,16.98,621947.0,17.0,17.02,16.98,16.98,621947.0
2020-02-25 12:10:00,16.99,17.0,16.98,16.99,316364.0,16.99,17.0,16.98,16.99,316364.0
2020-02-25 12:20:00,16.99,17.0,16.95,16.99,778075.0,16.99,17.0,16.95,16.99,778075.0
2020-02-25 12:30:00,16.98,16.99,16.95,16.95,1025380.0,16.98,16.99,16.95,16.95,1025380.0
2020-02-25 12:40:00,16.95,17.0,16.95,16.98,3372589.0,16.95,17.0,16.95,16.98,3372589.0
2020-02-25 12:50:00,16.98,17.04,16.98,17.03,1140098.0,16.98,17.04,16.98,17.03,1140098.0
2020-02-25 13:00:00,17.04,17.05,17.02,17.03,1009668.0,17.04,17.05,17.02,17.03,1009668.0
2020-02-25 13:10:00,17.03,17.05,17.01,17.02,1655691.0,17.03,17.05,17.01,17.02,1655691.0
2020-02-25 13:20:00,17.02,17.04,17.01,17.03,868377.0,17.02,17.04,17.01,17.03,868377.0
2020-02-25 13:30:00,17.03,17.03,17.0,17.01,438115.0,17.03,17.03,17.0,17.01,438115.0
2020-02-25 13:40:00,17.01,17.03,16.99,17.02,557093.0,17.01,17.03,16.99,17.02,557093.0
2020-02-25 13:50:00,17.02,17.02,16.97,16.98,583661.0,17.02,17.02,16.97,16.98,583661.0
2020-02-25 14:00:00,16.98,17.01,16.94,17.0,849447.0,16.98,17.01,16.94,17.0,849447.0
2020-02-25 14:10:00,16.99,17.0,16.97,16.99,506060.0,16.99,17.0,16.97,16.99,506060.0
2020-02-25 14:20:00,16.99,17.0,16.98,17.0,359295.0,16.99,17.0,16.98,17.0,359295.0
2020-02-25 14:30:00,17.0,17.04,16.99,17.04,763927.0,17.0,17.04,16.99,17.04,763927.0
2020-02-25 14:40:00,17.03,17.07,17.02,17.05,839961.0,17.03,17.07,17.02,17.05,839961.0
2020-02-25 14:50:00,17.05,17.07,17.02,17.03,548172.0,17.05,17.07,17.02,17.03,548172.0
2020-02-25 15:00:00,17.02,17.02,16.97,16.98,567844.0,17.02,17.02,16.97,16.98,567844.0
2020-02-25 15:10:00,16.98,16.99,16.96,16.98,464901.0,16.98,16.99,16.96,16.98,464901.0
2020-02-25 15:20:00,16.98,17.0,16.96,16.97,411518.0,16.98,17.0,16.96,16.97,411518.0
2020-02-25 15:30:00,16.97,16.99,16.96,16.96,500364.0,16.97,16.99,16.96,16.96,500364.0
2020-02-25 15:40:00,16.96,16.97,16.79,16.85,5010047.0,16.96,16.97,16.79,16.85,5010047.0
2020-02-25 15:50:00,16.85,16.86,16.66,16.71,4152151.0,16.85,16.86,16.66,16.71,4152151.0
2020-02-26 09:30:00,16.7,16.73,16.65,16.65,1079454.0,16.7,16.73,16.65,16.65,1079454.0
2020-02-26 09:40:00,16.65,16.71,16.6,16.71,1580391.0,16.65,16.71,16.6,16.71,1580391.0
2020-02-26 09:50:00,16.71,16.73,16.68,16.7,552897.0,16.71,16.73,16.68,16.7,552897.0
2020-02-26 10:00:00,16.71,16.73,16.69,16.71,696346.0,16.71,16.73,16.69,16.71,696346.0
2020-02-26 10:10:00,16.7,16.73,16.66,16.67,562394.0,16.7,16.73,16.66,16.67,562394.0
2020-02-26 10:20:00,16.67,16.77,16.66,16.71,1748188.0,16.67,16.77,16.66,16.71,1748188.0
2020-02-26 10:30:00,16.72,16.72,16.68,16.71,1110555.0,16.72,16.72,16.68,16.71,1110555.0
2020-02-26 10:40:00,16.71,16.74,16.7,16.74,476607.0,16.71,16.74,16.7,16.74,476607.0
2020-02-26 10:50:00,16.73,16.74,16.68,16.7,394132.0,16.73,16.74,16.68,16.7,394132.0
2020-02-26 11:00:00,16.7,16.73,16.68,16.73,384976.0,16.7,16.73,16.68,16.73,384976.0
2020-02-26 11:10:00,16.73,16.74,16.69,16.72,554343.0,16.73,16.74,16.69,16.72,554343.0
2020-02-26 11:20:00,16.71,16.72,16.68,16.7,376551.0,16.71,16.72,16.68,16.7,376551.0
2020-02-26 11:30:00,16.7,16.71,16.68,16.69,165617.0,16.7,16.71,16.68,16.69,165617.0
2020-02-26 11:40:00,16.69,16.7,16.68,16.69,223013.0,16.69,16.7,16.68,16.69,223013.0
2020-02-26 11:50:00,16.69,16.73,16.68,16.73,883841.0,16.69,16.73,16.68,16.73,883841.0
2020-02-26 12:00:00,16.73,16.74,16.71,16.73,385100.0,16.73,16.74,16.71,16.73,385100.0
2020-02-26 12:10:00,16.73,16.77,16.71,16.73,364359.0,16.73,16.77,16.71,16.73,364359.0
2020-02-26 12:20:00,16.73,16.74,16.69,16.7,328339.0,16.73,16.74,16.69,16.7,328339.0
2020-02-26 12:30:00,16.7,16.71,16.68,16.7,279934.0,16.7,16.71,16.68,16.7,279934.0
2020-02-26 12:40:00,16.7,16.71,16.68,16.69,147680.0,16.7,16.71,16.68,16.69,147680.0
2020-02-26 12:50:00,16.69,16.7,16.68,16.69,224031.0,16.69,16.7,16.68,16.69,224031.0
2020-02-26 13:00:00,16.69,16.7,16.67,16.68,295032.0,16.69,16.7,16.67,16.68,295032.0
2020-02-26 13:10:00,16.68,16.69,16.67,16.68,213247.0,16.68,16.69,16.67,16.68,213247.0
2020-02-26 13:20:00,16.68,16.7,16.67,16.69,183246.0,16.68,16.7,16.67,16.69,183246.0
2020-02-26 13:30:00,16.69,16.76,16.69,16.75,616088.0,16.69,16.76,16.69,16.75,616088.0
2020-02-26 13:40:00,16.76,16.78,16.71,16.72,372322.0,16.76,16.78,16.71,16.72,372322.0
2020-02-26 13:50:00,16.72,16.76,16.71,16.76,382457.0,16.72,16.76,16.71,16.76,382457.0
2020-02-26 14:00:00,16.77,16.78,16.73,16.78,472239.0,16.77,16.78,16.73,16.78,472239.0
2020-02-26 14:10:00,16.78,16.79,16.76,16.78,532425.0,16.78,16.79,16.76,16.78,532425.0
2020-02-26 14:20:00,16.77,16.78,16.76,16.77,308535.0,16.77,16.78,16.76,16.77,308535.0
2020-02-26 14:30:00,16.77,16.78,16.76,16.77,408878.0,16.77,16.78,16.76,16.77,408878.0
2020-02-26 14:40:00,16.77,16.81,16.77,16.79,480596.0,16.77,16.81,16.77,16.79,480596.0
2020-02-26 14:50:00,16.79,16.82,16.77,16.78,342078.0,16.79,16.82,16.77,16.78,342078.0
2020-02-26 15:00:00,16.78,16.79,16.77,16.78,191122.0,16.78,16.79,16.77,16.78,191122.0
2020-02-26 15:10:00,16.78,16.78,16.72,16.73,760718.0,16.78,16.78,16.72,16.73,760718.0
2020-02-26 15:20:00,16.73,16.74,16.71,16.73,518587.0,16.73,16.74,16.71,16.73,518587.0
2020-02-26 15:30:00,16.73,16.73,16.7,16.71,509292.0,16.73,16.73,16.7,16.71,509292.0
2020-02-26 15:40:00,16.71,16.72,16.7,16.71,376151.0,16.71,16.72,16.7,16.71,376151.0
2020-02-26 15:50:00,16.72,16.73,16.68,16.68,1089366.0,16.72,16.73,16.68,16.68,1089366.0
2020-02-27 09:30:00,16.79,16.81,16.75,16.75,1441005.0,16.79,16.81,16.75,16.75,1441005.0
2020-02-27 09:40:00,16.75,16.84,16.74,16.82,740984.0,16.75,16.84,16.74,16.82,740984.0
2020-02-27 09:50:00,16.82,16.83,16.77,16.77,580335.0,16.82,16.83,16.77,16.77,580335.0
2020-02-27 10:00:00,16.78,16.8,16.73,16.75,1328953.0,16.78,16.8,16.73,16.75,1328953.0
2020-02-27 10:10:00,16.75,16.77,16.71,16.72,962212.0,16.75,16.77,16.71,16.72,962212.0
2020-02-27 10:20:00,16.72,16.76,16.68,16.74,1669976.0,16.72,16.76,16.68,16.74,1669976.0
2020-02-27 10:30:00,16.74,16.79,16.73,16.76,714633.0,16.74,16.79,16.73,16.76,714633.0
2020-02-27 10:40:00,16.76,16.77,16.73,16.74,694491.0,16.76,16.77,16.73,16.74,694491.0
2020-02-27 10:50:00,16.73,16.75,16.68,16.68,843034.0,16.73,16.75,16.68,16.68,843034.0
2020-02-27 11:00:00,16.69,16.7,16.61,16.62,2077449.0,16.69,16.7,16.61,16.62,2077449.0
2020-02-27 11:10:00,16.62,16.67,16.6,16.66,1404660.0,16.62,16.67,16.6,16.66,1404660.0
2020-02-27 11:20:00,16.65,16.68,16.64,16.64,689435.0,16.65,16.68,16.64,16.64,689435.0
2020-02-27 11:30:00,16.64,16.69,16.63,16.68,606275.0,16.64,16.69,16.63,16.68,606275.0
2020-02-27 11:40:00,16.69,16.71,16.66,16.67,350374.0,16.69,16.71,16.66,16.67,350374.0
2020-02-27 11:50:00,16.67,16.68,16.63,16.64,486851.0,16.67,16.68,16.63,16.64,486851.0
2020-02-27 12:00:00,16.64,16.65,16.53,16.58,3261081.0,16.64,16.65,16.53,16.58,3261081.0
2020-02-27 12:10:00,16.58,16.58,16.53,16.56,1675470.0,16.58,16.58,16.53,16.56,1675470.0
2020-02-27 12:20:00,16.56,16.59,16.55,16.56,508209.0,16.56,16.59,16.55,16.56,508209.0
2020-02-27 12:30:00,16.56,16.57,16.52,16.53,1318891.0,16.56,16.57,16.52,16.53,1318891.0
2020-02-27 12:40:00,16.52,16.57,16.51,16.56,1206455.0,16.52,16.57,16.51,16.56,1206455.0
2020-02-27 12:50:00,16.56,16.58,16.55,16.57,597016.0,16.56,16.58,16.55,16.57,597016.0
2020-02-27 13:00:00,16.56,16.59,16.54,16.57,642071.0,16.56,16.59,16.54,16.57,642071.0
2020-02-27 13:10:00,16.57,16.58,16.54,16.54,394520.0,16.57,16.58,16.54,16.54,394520.0
2020-02-27 13:20:00,16.55,16.55,16.51,16.52,445831.0,16.55,16.55,16.51,16.52,445831.0
2020-02-27 13:30:00,16.52,16.57,16.51,16.55,845362.0,16.52,16.57,16.51,16.55,845362.0
2020-02-27 13:40:00,16.55,16.58,16.53,16.53,450000.0,16.55,16.58,16.53,16.53,450000.0
2020-02-27 13:50:00,16.53,16.56,16.51,16.55,736437.0,16.53,16.56,16.51,16.55,736437.0
2020-02-27 14:00:00,16.55,16.58,16.54,16.57,710993.0,16.55,16.58,16.54,16.57,710993.0
2020-02-27 14:10:00,16.57,16.59,16.54,16.58,857112.0,16.57,16.59,16.54,16.58,857112.0
2020-02-27 14:20:00,16.59,16.59,16.54,16.55,506844.0,16.59,16.59,16.54,16.55,506844.0
2020-02-27 14:30:00,16.55,16.56,16.53,16.55,903989.0,16.55,16.56,16.53,16.55,903989.0
2020-02-27 14:40:00,16.55,16.56,16.52,16.54,895419.0,16.55,16.56,16.52,16.54,895419.0
2020-02-27 14:50:00,16.54,16.56,16.51,16.55,1061240.0,16.54,16.56,16.51,16.55,1061240.0
2020-02-27 15:00:00,16.54,16.57,16.51,16.52,543594.0,16.54,16.57,16.51,16.52,543594.0
2020-02-27 15:10:00,16.52,16.53,16.51,16.53,320942.0,16.52,16.53,16.51,16.53,320942.0
2020-02-27 15:20:00,16.52,16.53,16.51,16.52,346989.0,16.52,16.53,16.51,16.52,346989.0
2020-02-27 15:30:00,16.52,16.53,16.48,16.52,1459641.0,16.52,16.53,16.48,16.52,1459641.0
2020-02-27 15:40:00,16.52,16.53,16.49,16.49,420186.0,16.52,16.53,16.49,16.49,420186.0
2020-02-27 15:50:00,16.49,16.54,16.45,16.47,2743205.0,16.49,16.54,16.45,16.47,2743205.0
2020-02-28 09:30:00,15.89,15.89,15.77,15.8,4488316.0,15.89,15.89,15.77,15.8,4488316.0
2020-02-28 09:40:00,15.81,15.85,15.75,15.8,2855804.0,15.81,15.85,15.75,15.8,2855804.0
2020-02-28 09:50:00,15.8,15.81,15.68,15.71,1625770.0,15.8,15.81,15.68,15.71,1625770.0
2020-02-28 10:00:00,15.72,15.72,15.57,15.63,2415067.0,15.72,15.72,15.57,15.63,2415067.0
2020-02-28 10:10:00,15.63,15.67,15.58,15.66,1496341.0,15.63,15.67,15.58,15.66,1496341.0
2020-02-28 10:20:00,15.66,15.72,15.65,15.65,2762910.0,15.66,15.72,15.65,15.65,2762910.0
2020-02-28 10:30:00,15.65,15.66,15.56,15.58,1998866.0,15.65,15.66,15.56,15.58,1998866.0
2020-02-28 10:40:00,15.57,15.57,15.45,15.53,5269626.0,15.57,15.57,15.45,15.53,5269626.0
2020-02-28 10:50:00,15.54,15.58,15.49,15.56,1741433.0,15.54,15.58,15.49,15.56,1741433.0
2020-02-28 11:00:00,15.56,15.61,15.53,15.58,1427459.0,15.56,15.61,15.53,15.58,1427459.0
2020-02-28 11:10:00,15.58,15.62,15.56,15.6,782315.0,15.58,15.62,15.56,15.6,782315.0
2020-02-28 11:20:00,15.6,15.63,15.56,15.59,1829517.0,15.6,15.63,15.56,15.59,1829517.0
2020-02-28 11:30:00,15.58,15.64,15.57,15.61,425415.0,15.58,15.64,15.57,15.61,425415.0
2020-02-28 11:40:00,15.62,15.7,15.61,15.64,837761.0,15.62,15.7,15.61,15.64,837761.0
2020-02-28 11:50:00,15.64,15.66,15.61,15.65,896247.0,15.64,15.66,15.61,15.65,896247.0
2020-02-28 12:00:00,15.65,15.68,15.6,15.62,1333488.0,15.65,15.68,15.6,15.62,1333488.0
2020-02-28 12:10:00,15.62,15.63,15.59,15.61,435187.0,15.62,15.63,15.59,15.61,435187.0
2020-02-28 12:20:00,15.61,15.63,15.6,15.61,225583.0,15.61,15.63,15.6,15.61,225583.0
2020-02-28 12:30:00,15.62,15.63,15.58,15.62,1432812.0,15.62,15.63,15.58,15.62,1432812.0
2020-02-28 12:40:00,15.63,15.64,15.55,15.56,1130227.0,15.63,15.64,15.55,15.56,1130227.0
2020-02-28 12:50:00,15.56,15.56,15.51,15.55,775477.0,15.56,15.56,15.51,15.55,775477.0
2020-02-28 13:00:00,15.54,15.55,15.45,15.46,2719817.0,15.54,15.55,15.45,15.46,2719817.0
2020-02-28 13:10:00,15.45,15.46,15.4,15.44,1850768.0,15.45,15.46,15.4,15.44,1850768.0
2020-02-28 13:20:00,15.43,15.45,15.29,15.37,3345559.0,15.43,15.45,15.29,15.37,3345559.0
2020-02-28 13:30:00,15.38,15.44,15.37,15.42,2395776.0,15.38,15.44,15.37,15.42,2395776.0
2020-02-28 13:40:00,15.43,15.44,15.38,15.44,329595.0,15.43,15.44,15.38,15.44,329595.0
2020-02-28 13:50:00,15.44,15.44,15.38,15.41,507435.0,15.44,15.44,15.38,15.41,507435.0
2020-02-28 14:00:00,15.41,15.42,15.32,15.34,457551.0,15.41,15.42,15.32,15.34,457551.0
2020-02-28 14:10:00,15.34,15.34,15.28,15.33,1341933.0,15.34,15.34,15.28,15.33,1341933.0
2020-02-28 14:20:00,15.33,15.36,15.31,15.34,453918.0,15.33,15.36,15.31,15.34,453918.0
2020-02-28 14:30:00,15.34,15.48,15.29,15.45,3414828.0,15.34,15.48,15.29,15.45,3414828.0
2020-02-28 14:40:00,15.45,15.6,15.43,15.57,2166996.0,15.45,15.6,15.43,15.57,2166996.0
2020-02-28 14:50:00,15.57,15.59,15.45,15.47,905709.0,15.57,15.59,15.45,15.47,905709.0
2020-02-28 15:00:00,15.47,15.49,15.41,15.47,1028751.0,15.47,15.49,15.41,15.47,1028751.0
2020-02-28 15:10:00,15.47,15.5,15.45,15.49,570616.0,15.47,15.5,15.45,15.49,570616.0
2020-02-28 15:20:00,15.49,15.53,15.48,15.49,895223.0,15.49,15.53,15.48,15.49,895223.0
2020-02-28 15:30:00,15.5,15.52,15.46,15.5,643541.0,15.5,15.52,15.46,15.5,643541.0
2020-02-28 15:40:00,15.51,15.52,15.48,15.5,1238048.0,15.51,15.52,15.48,15.5,1238048.0
2020-02-28 15:50:00,15.5,15.52,15.46,15.52,2426825.0,15.5,15.52,15.46,15.52,2426825.0
2020-03-02 09:30:00,15.61,15.67,15.61,15.61,1547542.0,15.61,15.67,15.61,15.61,1547542.0
2020-03-02 09:40:00,15.61,15.65,15.58,15.63,1421797.0,15.61,15.65,15.58,15.63,1421797.0
2020-03-02 09:50:00,15.63,15.64,15.59,15.61,621118.0,15.63,15.64,15.59,15.61,621118.0
2020-03-02 10:00:00,15.61,15.63,15.56,15.6,806936.0,15.61,15.63,15.56,15.6,806936.0
2020-03-02 10:10:00,15.6,15.63,15.56,15.57,809700.0,15.6,15.63,15.56,15.57,809700.0
2020-03-02 10:20:00,15.57,15.57,15.53,15.56,1053078.0,15.57,15.57,15.53,15.56,1053078.0
2020-03-02 10:30:00,15.56,15.57,15.53,15.56,432319.0,15.56,15.57,15.53,15.56,432319.0
2020-03-02 10:40:00,15.57,15.6,15.55,15.59,475305.0,15.57,15.6,15.55,15.59,475305.0
2020-03-02 10:50:00,15.59,15.63,15.58,15.6,901857.0,15.59,15.63,15.58,15.6,901857.0
2020-03-02 11:00:00,15.6,15.64,15.59,15.63,545175.0,15.6,15.64,15.59,15.63,545175.0
2020-03-02 11:10:00,15.63,15.68,15.59,15.66,1710678.0,15.63,15.68,15.59,15.66,1710678.0
2020-03-02 11:20:00,15.66,15.66,15.6,15.62,654713.0,15.66,15.66,15.6,15.62,654713.0
2020-03-02 11:30:00,15.61,15.65,15.61,15.65,585644.0,15.61,15.65,15.61,15.65,585644.0
2020-03-02 11:40:00,15.64,15.65,15.63,15.64,534321.0,15.64,15.65,15.63,15.64,534321.0
2020-03-02 11:50:00,15.63,15.68,15.63,15.67,598188.0,15.63,15.68,15.63,15.67,598188.0
2020-03-02 12:00:00,15.67,15.7,15.67,15.68,621008.0,15.67,15.7,15.67,15.68,621008.0
2020-03-02 12:10:00,15.67,15.71,15.66,15.66,495117.0,15.67,15.71,15.66,15.66,495117.0
2020-03-02 12:20:00,15.65,15.66,15.62,15.65,504910.0,15.65,15.66,15.62,15.65,504910.0
2020-03-02 12:30:00,15.65,15.69,15.64,15.69,345139.0,15.65,15.69,15.64,15.69,345139.0
2020-03-02 12:40:00,15.69,15.7,15.67,15.67,458143.0,15.69,15.7,15.67,15.67,458143.0
2020-03-02 12:50:00,15.67,15.68,15.64,15.66,438827.0,15.67,15.68,15.64,15.66,438827.0
2020-03-02 13:00:00,15.66,15.68,15.65,15.65,359091.0,15.66,15.68,15.65,15.65,359091.0
2020-03-02 13:10:00,15.66,15.68,15.64,15.67,536027.0,15.66,15.68,15.64,15.67,536027.0
2020-03-02 13:20:00,15.67,15.67,15.59,15.64,741840.0,15.67,15.67,15.59,15.64,741840.0
2020-03-02 13:30:00,15.64,15.65,15.61,15.62,579449.0,15.64,15.65,15.61,15.62,579449.0
2020-03-02 13:40:00,15.62,15.63,15.59,15.59,462712.0,15.62,15.63,15.59,15.59,462712.0
2020-03-02 13:50:00,15.59,15.63,15.59,15.62,303178.0,15.59,15.63,15.59,15.62,303178.0
2020-03-02 14:00:00,15.63,15.65,15.62,15.64,479523.0,15.63,15.65,15.62,15.64,479523.0
2020-03-02 14:10:00,15.64,15.7,15.64,15.66,755940.0,15.64,15.7,15.64,15.66,755940.0
2020-03-02 14:20:00,15.67,15.68,15.66,15.67,334634.0,15.67,15.68,15.66,15.67,334634.0
2020-03-02 14:30:00,15.67,15.68,15.65,15.67,223716.0,15.67,15.68,15.65,15.67,223716.0
2020-03-02 14:40:00,15.67,15.68,15.65,15.68,523022.0,15.67,15.68,15.65,15.68,523022.0
2020-03-02 14:50:00,15.68,15.69,15.63,15.64,379546.0,15.68,15.69,15.63,15.64,379546.0
2020-03-02 15:00:00,15.63,15.67,15.63,15.65,500559.0,15.63,15.67,15.63,15.65,500559.0
2020-03-02 15:10:00,15.64,15.66,15.63,15.64,313066.0,15.64,15.66,15.63,15.64,313066.0
2020-03-02 15:20:00,15.64,15.65,15.62,15.62,452339.0,15.64,15.65,15.62,15.62,452339.0
2020-03-02 15:30:00,15.63,15.64,15.6,15.61,411545.0,15.63,15.64,15.6,15.61,411545.0
2020-03-02 15:40:00,15.61,15.62,15.58,15.59,928465.0,15.61,15.62,15.58,15.59,928465.0
2020-03-02 15:50:00,15.59,15.6,15.55,15.55,2060433.0,15.59,15.6,15.55,15.55,2060433.0
2020-03-03 09:30:00,15.73,15.75,15.7,15.73,950876.0,15.73,15.75,15.7,15.73,950876.0
2020-03-03 09:40:00,15.73,15.74,15.7,15.72,924648.0,15.73,15.74,15.7,15.72,924648.0
2020-03-03 09:50:00,15.73,15.78,15.72,15.78,856374.0,15.73,15.78,15.72,15.78,856374.0
2020-03-03 10:00:00,15.78,15.93,15.78,15.9,3316856.0,15.78,15.93,15.78,15.9,3316856.0
2020-03-03 10:10:00,15.9,15.99,15.87,15.98,3921563.0,15.9,15.99,15.87,15.98,3921563.0
2020-03-03 10:20:00,15.97,16.08,15.97,16.03,2056306.0,15.97,16.08,15.97,16.03,2056306.0
2020-03-03 10:30:00,16.04,16.21,16.03,16.21,2569406.0,16.04,16.21,16.03,16.21,2569406.0
2020-03-03 10:40:00,16.2,16.31,16.17,16.19,4724127.0,16.2,16.31,16.17,16.19,4724127.0
2020-03-03 10:50:00,16.19,16.2,16.08,16.12,2712917.0,16.19,16.2,16.08,16.12,2712917.0
2020-03-03 11:00:00,16.13,16.22,16.11,16.19,1157061.0,16.13,16.22,16.11,16.19,1157061.0
2020-03-03 11:10:00,16.19,16.19,16.03,16.04,1394266.0,16.19,16.19,16.03,16.04,1394266.0
2020-03-03 11:20:00,16.04,16.06,15.96,16.01,2138179.0,16.04,16.06,15.96,16.01,2138179.0
2020-03-03 11:30:00,16.02,16.09,16.01,16.09,942699.0,16.02,16.09,16.01,16.09,942699.0
2020-03-03 11:40:00,16.09,16.14,16.05,16.12,537817.0,16.09,16.14,16.05,16.12,537817.0
2020-03-03 11:50:00,16.12,16.15,16.09,16.1,369324.0,16.12,16.15,16.09,16.1,369324.0
2020-03-03 12:00:00,16.09,16.1,16.05,16.07,840362.0,16.09,16.1,16.05,16.07,840362.0
2020-03-03 12:10:00,16.06,16.11,16.04,16.05,510162.0,16.06,16.11,16.04,16.05,510162.0
2020-03-03 12:20:00,16.05,16.11,16.04,16.1,358074.0,16.05,16.11,16.04,16.1,358074.0
2020-03-03 12:30:00,16.11,16.13,16.06,16.07,423969.0,16.11,16.13,16.06,16.07,423969.0
2020-03-03 12:40:00,16.06,16.07,16.03,16.05,685786.0,16.06,16.07,16.03,16.05,685786.0
2020-03-03 12:50:00,16.05,16.09,16.05,16.06,248756.0,16.05,16.09,16.05,16.06,248756.0
2020-03-03 13:00:00,16.06,16.1,16.06,16.08,377793.0,16.06,16.1,16.06,16.08,377793.0
2020-03-03 13:10:00,16.08,16.12,16.07,16.08,543113.0,16.08,16.12,16.07,16.08,543113.0
2020-03-03 13:20:00,16.09,16.1,16.03,16.06,1137019.0,16.09,16.1,16.03,16.06,1137019.0
2020-03-03 13:30:00,16.06,16.08,16.04,16.06,678374.0,16.06,16.08,16.04,16.06,678374.0
2020-03-03 13:40:00,16.06,16.13,16.03,16.12,1077970.0,16.06,16.13,16.03,16.12,1077970.0
2020-03-03 13:50:00,16.11,16.14,16.09,16.11,689612.0,16.11,16.14,16.09,16.11,689612.0
2020-03-03 14:00:00,16.11,16.12,16.05,16.06,1280187.0,16.11,16.12,16.05,16.06,1280187.0
2020-03-03 14:10:00,16.05,16.06,15.94,16.0,2110870.0,16.05,16.06,15.94,16.0,2110870.0
2020-03-03 14:20:00,16.0,16.02,15.96,16.0,1201687.0,16.0,16.02,15.96,16.0,1201687.0
2020-03-03 14:30:00,16.0,16.03,15.93,15.94,820165.0,16.0,16.03,15.93,15.94,820165.0
2020-03-03 14:40:00,15.94,15.99,15.92,15.95,1271673.0,15.94,15.99,15.92,15.95,1271673.0
2020-03-03 14:50:00,15.95,15.97,15.89,15.89,636201.0,15.95,15.97,15.89,15.89,636201.0
2020-03-03 15:00:00,15.89,16.0,15.89,15.99,491839.0,15.89,16.0,15.89,15.99,491839.0
2020-03-03 15:10:00,15.99,16.01,15.97,16.0,383288.0,15.99,16.01,15.97,16.0,383288.0
2020-03-03 15:20:00,16.0,16.0,15.92,15.98,927976.0,16.0,16.0,15.92,15.98,927976.0
2020-03-03 15:30:00,15.98,16.0,15.94,15.95,872405.0,15.98,16.0,15.94,15.95,872405.0
2020-03-03 15:40:00,15.95,16.02,15.94,16.0,1215574.0,15.95,16.02,15.94,16.0,1215574.0
2020-03-03 15:50:00,16.0,16.02,15.98,16.02,1342933.0,16.0,16.02,15.98,16.02,1342933.0
2020-03-04 09:30:00,16.01,16.02,15.98,16.0,1125889.0,16.01,16.02,15.98,16.0,1125889.0
2020-03-04 09:40:00,16.0,16.03,15.96,15.97,631229.0,16.0,16.03,15.96,15.97,631229.0
2020-03-04 09:50:00,15.97,16.02,15.95,16.0,645196.0,15.97,16.02,15.95,16.0,645196.0
2020-03-04 10:00:00,15.99,16.04,15.95,16.02,833797.0,15.99,16.04,15.95,16.02,833797.0
2020-03-04 10:10:00,16.01,16.04,15.98,15.99,414623.0,16.01,16.04,15.98,15.99,414623.0
2020-03-04 10:20:00,15.99,16.0,15.95,15.95,895166.0,15.99,16.0,15.95,15.95,895166.0
2020-03-04 10:30:00,15.94,15.98,15.94,15.94,770485.0,15.94,15.98,15.94,15.94,770485.0
2020-03-04 10:40:00,15.94,15.99,15.94,15.98,444246.0,15.94,15.99,15.94,15.98,444246.0
2020-03-04 10:50:00,15.98,16.03,15.96,16.02,214460.0,15.98,16.03,15.96,16.02,214460.0
2020-03-04 11:00:00,16.01,16.04,15.99,16.0,367071.0,16.01,16.04,15.99,16.0,367071.0
2020-03-04 11:10:00,16.0,16.01,15.97,16.0,562488.0,16.0,16.01,15.97,16.0,562488.0
2020-03-04 11:20:00,16.0,16.02,15.98,15.99,499406.0,16.0,16.02,15.98,15.99,499406.0
2020-03-04 11:30:00,16.0,16.01,15.98,16.0,282324.0,16.0,16.01,15.98,16.0,282324.0
2020-03-04 11:40:00,16.0,16.01,15.99,16.0,308835.0,16.0,16.01,15.99,16.0,308835.0
2020-03-04 11:50:00,16.0,16.01,15.98,16.0,289473.0,16.0,16.01,15.98,16.0,289473.0
2020-03-04 12:00:00,16.0,16.03,15.99,16.02,222964.0,16.0,16.03,15.99,16.02,222964.0
2020-03-04 12:10:00,16.01,16.02,15.99,16.02,170810.0,16.01,16.02,15.99,16.02,170810.0
2020-03-04 12:20:00,16.02,16.07,16.01,16.06,273449.0,16.02,16.07,16.01,16.06,273449.0
2020-03-04 12:30:00,16.07,16.07,16.05,16.07,187056.0,16.07,16.07,16.05,16.07,187056.0
2020-03-04 12:40:00,16.06,16.08,16.05,16.06,437945.0,16.06,16.08,16.05,16.06,437945.0
2020-03-04 12:50:00,16.06,16.08,16.05,16.08,350317.0,16.06,16.08,16.05,16.08,350317.0
2020-03-04 13:00:00,16.08,16.09,16.06,16.08,203762.0,16.08,16.09,16.06,16.08,203762.0
2020-03-04 13:10:00,16.08,16.09,16.06,16.07,267736.0,16.08,16.09,16.06,16.07,267736.0
2020-03-04 13:20:00,16.06,16.11,16.06,16.09,518418.0,16.06,16.11,16.06,16.09,518418.0
2020-03-04 13:30:00,16.09,16.11,16.09,16.1,157850.0,16.09,16.11,16.09,16.1,157850.0
2020-03-04 13:40:00,16.1,16.1,16.06,16.07,244300.0,16.1,16.1,16.06,16.07,244300.0
2020-03-04 13:50:00,16.07,16.09,16.05,16.06,379741.0,16.07,16.09,16.05,16.06,379741.0
2020-03-04 14:00:00,16.06,16.08,16.05,16.07,282104.0,16.06,16.08,16.05,16.07,282104.0
2020-03-04 14:10:00,16.07,16.07,16.05,16.06,91206.0,16.07,16.07,16.05,16.06,91206.0
2020-03-04 14:20:00,16.07,16.08,16.05,16.08,152811.0,16.07,16.08,16.05,16.08,152811.0
2020-03-04 14:30:00,16.08,16.09,16.06,16.07,224150.0,16.08,16.09,16.06,16.07,224150.0
2020-03-04 14:40:00,16.07,16.09,16.06,16.09,126462.0,16.07,16.09,16.06,16.09,126462.0
2020-03-04 14:50:00,16.08,16.1,16.08,16.09,159449.0,16.08,16.1,16.08,16.09,159449.0
2020-03-04 15:00:00,16.09,16.09,16.07,16.08,112760.0,16.09,16.09,16.07,16.08,112760.0
2020-03-04 15:10:00,16.08,16.1,16.07,16.1,197689.0,16.08,16.1,16.07,16.1,197689.0
2020-03-04 15:20:00,16.09,16.1,16.08,16.08,90302.0,16.09,16.1,16.08,16.08,90302.0
2020-03-04 15:30:00,16.08,16.09,16.06,16.07,315415.0,16.08,16.09,16.06,16.07,315415.0
2020-03-04 15:40:00,16.07,16.08,16.06,16.07,338298.0,16.07,16.08,16.06,16.07,338298.0
2020-03-04 15:50:00,16.07,16.1,16.07,16.1,881890.0,16.07,16.1,16.07,16.1,881890.0
2020-03-05 09:30:00,16.12,16.18,16.1,16.11,1153795.0,16.12,16.18,16.1,16.11,1153795.0
2020-03-05 09:40:00,16.12,16.18,16.1,16.16,593290.0,16.12,16.18,16.1,16.16,593290.0
2020-03-05 09:50:00,16.17,16.18,16.15,16.15,334080.0,16.17,16.18,16.15,16.15,334080.0
2020-03-05 10:00:00,16.16,16.2,16.15,16.18,1001964.0,16.16,16.2,16.15,16.18,1001964.0
2020-03-05 10:10:00,16.19,16.19,16.13,16.13,534567.0,16.19,16.19,16.13,16.13,534567.0
2020-03-05 10:20:00,16.14,16.15,16.11,16.13,373771.0,16.14,16.15,16.11,16.13,373771.0
2020-03-05 10:30:00,16.14,16.16,16.12,16.15,320104.0,16.14,16.16,16.12,16.15,320104.0
2020-03-05 10:40:00,16.15,16.15,16.12,16.13,413834.0,16.15,16.15,16.12,16.13,413834.0
2020-03-05 10:50:00,16.13,16.17,16.13,16.16,350763.0,16.13,16.17,16.13,16.16,350763.0
2020-03-05 11:00:00,16.16,16.16,16.13,16.14,302570.0,16.16,16.16,16.13,16.14,302570.0
2020-03-05 11:10:00,16.14,16.15,16.12,16.13,284290.0,16.14,16.15,16.12,16.13,284290.0
2020-03-05 11:20:00,16.13,16.14,16.11,16.13,260850.0,16.13,16.14,16.11,16.13,260850.0
2020-03-05 11:30:00,16.13,16.16,16.12,16.16,250752.0,16.13,16.16,16.12,16.16,250752.0
2020-03-05 11:40:00,16.16,16.18,16.15,16.17,203535.0,16.16,16.18,16.15,16.17,203535.0
2020-03-05 11:50:00,16.17,16.2,16.16,16.18,220696.0,16.17,16.2,16.16,16.18,220696.0
2020-03-05 12:00:00,16.18,16.2,16.17,16.18,317172.0,16.18,16.2,16.17,16.18,317172.0
2020-03-05 12:10:00,16.18,16.18,16.15,16.15,254784.0,16.18,16.18,16.15,16.15,254784.0
2020-03-05 12:20:00,16.16,16.19,16.15,16.17,258988.0,16.16,16.19,16.15,16.17,258988.0
2020-03-05 12:30:00,16.17,16.2,16.17,16.19,200730.0,16.17,16.2,16.17,16.19,200730.0
2020-03-05 12:40:00,16.2,16.22,16.19,16.21,619305.0,16.2,16.22,16.19,16.21,619305.0
2020-03-05 12:50:00,16.2,16.25,16.2,16.25,456684.0,16.2,16.25,16.2,16.25,456684.0
2020-03-05 13:00:00,16.25,16.26,16.23,16.24,489563.0,16.25,16.26,16.23,16.24,489563.0
2020-03-05 13:10:00,16.25,16.25,16.22,16.23,309102.0,16.25,16.25,16.22,16.23,309102.0
2020-03-05 13:20:00,16.23,16.25,16.21,16.23,319075.0,16.23,16.25,16.21,16.23,319075.0
2020-03-05 13:30:00,16.23,16.24,16.2,16.22,229105.0,16.23,16.24,16.2,16.22,229105.0
2020-03-05 13:40:00,16.22,16.24,16.21,16.22,291109.0,16.22,16.24,16.21,16.22,291109.0
2020-03-05 13:50:00,16.23,16.24,16.21,16.22,234149.0,16.23,16.24,16.21,16.22,234149.0
2020-03-05 14:00:00,16.22,16.24,16.22,16.24,281820.0,16.22,16.24,16.22,16.24,281820.0
2020-03-05 14:10:00,16.24,16.25,16.23,16.25,206813.0,16.24,16.25,16.23,16.25,206813.0
2020-03-05 14:20:00,16.24,16.27,16.24,16.26,353793.0,16.24,16.27,16.24,16.26,353793.0
2020-03-05 14:30:00,16.26,16.26,16.25,16.26,207375.0,16.26,16.26,16.25,16.26,207375.0
2020-03-05 14:40:00,16.26,16.27,16.26,16.27,229764.0,16.26,16.27,16.26,16.27,229764.0
2020-03-05 14:50:00,16.27,16.28,16.26,16.28,286799.0,16.27,16.28,16.26,16.28,286799.0
2020-03-05 15:00:00,16.28,16.28,16.26,16.28,293500.0,16.28,16.28,16.26,16.28,293500.0
2020-03-05 15:10:00,16.28,16.3,16.27,16.29,500219.0,16.28,16.3,16.27,16.29,500219.0
2020-03-05 15:20:00,16.29,16.3,16.27,16.28,294223.0,16.29,16.3,16.27,16.28,294223.0
2020-03-05 15:30:00,16.29,16.29,16.27,16.29,316846.0,16.29,16.29,16.27,16.29,316846.0
2020-03-05 15:40:00,16.29,16.3,16.28,16.29,830210.0,16.29,16.3,16.28,16.29,830210.0
2020-03-05 15:50:00,16.29,16.3,16.28,16.3,759536.0,16.29,16.3,16.28,16.3,759536.0
2020-03-06 09:30:00,16.24,16.25,16.17,16.18,1371710.0,16.24,16.25,16.17,16.18,1371710.0
2020-03-06 09:40:00,16.18,16.22,16.16,16.21,1014450.0,16.18,16.22,16.16,16.21,1014450.0
2020-03-06 09:50:00,16.21,16.22,16.17,16.21,587391.0,16.21,16.22,16.17,16.21,587391.0
2020-03-06 10:00:00,16.21,16.22,16.17,16.2,550789.0,16.21,16.22,16.17,16.2,550789.0
2020-03-06 10:10:00,16.2,16.2,16.12,16.14,1187192.0,16.2,16.2,16.12,16.14,1187192.0
2020-03-06 10:20:00,16.14,16.14,15.89,15.95,6217418.0,16.14,16.14,15.89,15.95,6217418.0
2020-03-06 10:30:00,15.96,16.04,15.93,15.96,1596024.0,15.96,16.04,15.93,15.96,1596024.0
2020-03-06 10:40:00,15.97,16.0,15.93,15.98,750541.0,15.97,16.0,15.93,15.98,750541.0
2020-03-06 10:50:00,15.97,16.07,15.95,16.06,564654.0,15.97,16.07,15.95,16.06,564654.0
2020-03-06 11:00:00,16.06,16.07,16.01,16.05,1061377.0,16.06,16.07,16.01,16.05,1061377.0
2020-03-06 11:10:00,16.05,16.06,16.03,16.04,197501.0,16.05,16.06,16.03,16.04,197501.0
2020-03-06 11:20:00,16.03,16.07,16.02,16.05,376022.0,16.03,16.07,16.02,16.05,376022.0
2020-03-06 11:30:00,16.05,16.05,16.01,16.02,296373.0,16.05,16.05,16.01,16.02,296373.0
2020-03-06 11:40:00,16.02,16.02,15.97,16.02,603488.0,16.02,16.02,15.97,16.02,603488.0
2020-03-06 11:50:00,16.02,16.02,15.99,16.0,211119.0,16.02,16.02,15.99,16.0,211119.0
2020-03-06 12:00:00,16.01,16.05,16.0,16.04,184488.0,16.01,16.05,16.0,16.04,184488.0
2020-03-06 12:10:00,16.04,16.06,16.03,16.05,262053.0,16.04,16.06,16.03,16.05,262053.0
2020-03-06 12:20:00,16.05,16.06,16.04,16.05,192548.0,16.05,16.06,16.04,16.05,192548.0
2020-03-06 12:30:00,16.05,16.05,16.01,16.04,127795.0,16.05,16.05,16.01,16.04,127795.0
2020-03-06 12:40:00,16.04,16.05,16.01,16.04,108382.0,16.04,16.05,16.01,16.04,108382.0
2020-03-06 12:50:00,16.04,16.05,16.03,16.04,248466.0,16.04,16.05,16.03,16.04,248466.0
2020-03-06 13:00:00,16.04,16.05,16.02,16.04,337772.0,16.04,16.05,16.02,16.04,337772.0
2020-03-06 13:10:00,16.04,16.07,16.03,16.04,437121.0,16.04,16.07,16.03,16.04,437121.0
2020-03-06 13:20:00,16.05,16.15,16.04,16.13,816569.0,16.05,16.15,16.04,16.13,816569.0
2020-03-06 13:30:00,16.14,16.16,16.12,16.14,321496.0,16.14,16.16,16.12,16.14,321496.0
2020-03-06 13:40:00,16.14,16.15,16.12,16.15,446996.0,16.14,16.15,16.12,16.15,446996.0
2020-03-06 13:50:00,16.15,16.16,16.12,16.13,225414.0,16.15,16.16,16.12,16.13,225414.0
2020-03-06 14:00:00,16.13,16.17,16.13,16.16,326427.0,16.13,16.17,16.13,16.16,326427.0
2020-03-06 14:10:00,16.17,16.2,16.16,16.2,223601.0,16.17,16.2,16.16,16.2,223601.0
2020-03-06 14:20:00,16.19,16.2,16.16,16.19,417303.0,16.19,16.2,16.16,16.19,417303.0
2020-03-06 14:30:00,16.19,16.21,16.18,16.21,293123.0,16.19,16.21,16.18,16.21,293123.0
2020-03-06 14:40:00,16.21,16.22,16.19,16.2,364710.0,16.21,16.22,16.19,16.2,364710.0
2020-03-06 14:50:00,16.21,16.23,16.19,16.23,443429.0,16.21,16.23,16.19,16.23,443429.0
2020-03-06 15:00:00,16.23,16.26,16.21,16.22,576826.0,16.23,16.26,16.21,16.22,576826.0
2020-03-06 15:10:00,16.22,16.24,16.16,16.16,370893.0,16.22,16.24,16.16,16.16,370893.0
2020-03-06 15:20:00,16.16,16.21,16.09,16.16,1069159.0,16.16,16.21,16.09,16.16,1069159.0
2020-03-06 15:30:00,16.16,16.17,16.12,16.16,755099.0,16.16,16.17,16.12,16.16,755099.0
2020-03-06 15:40:00,16.16,16.18,16.15,16.16,487891.0,16.16,16.18,16.15,16.16,487891.0
2020-03-06 15:50:00,16.16,16.19,16.13,16.18,762130.0,16.16,16.19,16.13,16.18,762130.0
2020-03-09 09:30:00,15.78,15.81,15.69,15.7,1337139.0,15.78,15.81,15.69,15.7,1337139.0
2020-03-09 09:40:00,15.7,15.76,15.7,15.72,402449.0,15.7,15.76,15.7,15.72,402449.0
2020-03-09 09:50:00,15.72,15.73,15.63,15.66,2673867.0,15.72,15.73,15.63,15.66,2673867.0
2020-03-09 10:00:00,15.67,15.71,15.64,15.69,1434960.0,15.67,15.71,15.64,15.69,1434960.0
2020-03-09 10:10:00,15.69,15.71,15.64,15.66,1753827.0,15.69,15.71,15.64,15.66,1753827.0
2020-03-09 10:20:00,15.66,15.7,15.65,15.69,1010094.0,15.66,15.7,15.65,15.69,1010094.0
2020-03-09 10:30:00,15.7,15.78,15.69,15.77,1483394.0,15.7,15.78,15.69,15.77,1483394.0
2020-03-09 10:40:00,15.77,15.8,15.74,15.79,1544801.0,15.77,15.8,15.74,15.79,1544801.0
2020-03-09 10:50:00,15.79,15.83,15.78,15.79,1305152.0,15.79,15.83,15.78,15.79,1305152.0
2020-03-09 11:00:00,15.79,15.8,15.74,15.78,605998.0,15.79,15.8,15.74,15.78,605998.0
2020-03-09 11:10:00,15.78,15.79,15.73,15.78,547326.0,15.78,15.79,15.73,15.78,547326.0
2020-03-09 11:20:00,15.78,15.81,15.74,15.75,621557.0,15.78,15.81,15.74,15.75,621557.0
2020-03-09 11:30:00,15.75,15.82,15.74,15.81,515161.0,15.75,15.82,15.74,15.81,515161.0
2020-03-09 11:40:00,15.8,15.83,15.78,15.8,1070761.0,15.8,15.83,15.78,15.8,1070761.0
2020-03-09 11:50:00,15.8,15.81,15.76,15.77,472004.0,15.8,15.81,15.76,15.77,472004.0
2020-03-09 12:00:00,15.77,15.78,15.75,15.76,723494.0,15.77,15.78,15.75,15.76,723494.0
2020-03-09 12:10:00,15.76,15.82,15.75,15.81,536214.0,15.76,15.82,15.75,15.81,536214.0
2020-03-09 12:20:00,15.81,15.84,15.79,15.81,407356.0,15.81,15.84,15.79,15.81,407356.0
2020-03-09 12:30:00,15.8,15.82,15.78,15.79,482949.0,15.8,15.82,15.78,15.79,482949.0
2020-03-09 12:40:00,15.79,15.82,15.77,15.81,470152.0,15.79,15.82,15.77,15.81,470152.0
2020-03-09 12:50:00,15.81,15.84,15.8,15.84,408872.0,15.81,15.84,15.8,15.84,408872.0
2020-03-09 13:00:00,15.83,15.86,15.82,15.82,449180.0,15.83,15.86,15.82,15.82,449180.0
2020-03-09 13:10:00,15.82,15.85,15.8,15.83,371042.0,15.82,15.85,15.8,15.83,371042.0
2020-03-09 13:20:00,15.82,15.95,15.82,15.93,1296310.0,15.82,15.95,15.82,15.93,1296310.0
2020-03-09 13:30:00,15.92,15.95,15.88,15.9,979041.0,15.92,15.95,15.88,15.9,979041.0
2020-03-09 13:40:00,15.9,15.9,15.83,15.84,654067.0,15.9,15.9,15.83,15.84,654067.0
2020-03-09 13:50:00,15.84,15.87,15.83,15.86,692889.0,15.84,15.87,15.83,15.86,692889.0
2020-03-09 14:00:00,15.86,15.88,15.83,15.86,509728.0,15.86,15.88,15.83,15.86,509728.0
2020-03-09 14:10:00,15.85,15.86,15.83,15.85,340336.0,15.85,15.86,15.83,15.85,340336.0
2020-03-09 14:20:00,15.86,15.87,15.84,15.87,496182.0,15.86,15.87,15.84,15.87,496182.0
2020-03-09 14:30:00,15.86,15.89,15.85,15.87,340952.0,15.86,15.89,15.85,15.87,340952.0
2020-03-09 14:40:00,15.87,15.88,15.85,15.86,274478.0,15.87,15.88,15.85,15.86,274478.0
2020-03-09 14:50:00,15.85,15.87,15.84,15.85,769585.0,15.85,15.87,15.84,15.85,769585.0
2020-03-09 15:00:00,15.85,15.89,15.85,15.88,665839.0,15.85,15.89,15.85,15.88,665839.0
2020-03-09 15:10:00,15.88,15.9,15.84,15.87,1393303.0,15.88,15.9,15.84,15.87,1393303.0
2020-03-09 15:20:00,15.86,15.87,15.84,15.86,493815.0,15.86,15.87,15.84,15.86,493815.0
2020-03-09 15:30:00,15.86,15.87,15.8,15.85,789164.0,15.86,15.87,15.8,15.85,789164.0
2020-03-09 15:40:00,15.85,15.85,15.81,15.83,1066728.0,15.85,15.85,15.81,15.83,1066728.0
2020-03-09 15:50:00,15.83,15.87,15.79,15.87,1907566.0,15.83,15.87,15.79,15.87,1907566.0
2020-03-10 09:30:00,15.88,15.89,15.84,15.86,933920.0,15.88,15.89,15.84,15.86,933920.0
2020-03-10 09:40:00,15.86,15.86,15.79,15.79,836853.0,15.86,15.86,15.79,15.79,836853.0
2020-03-10 09:50:00,15.8,15.81,15.76,15.78,547519.0,15.8,15.81,15.76,15.78,547519.0
2020-03-10 10:00:00,15.78,15.84,15.78,15.82,801390.0,15.78,15.84,15.78,15.82,801390.0
2020-03-10 10:10:00,15.81,15.82,15.78,15.81,546434.0,15.81,15.82,15.78,15.81,546434.0
2020-03-10 10:20:00,15.81,15.81,15.78,15.81,1235236.0,15.81,15.81,15.78,15.81,1235236.0
2020-03-10 10:30:00,15.81,15.82,15.77,15.82,894488.0,15.81,15.82,15.77,15.82,894488.0
2020-03-10 10:40:00,15.81,15.82,15.79,15.8,921279.0,15.81,15.82,15.79,15.8,921279.0
2020-03-10 10:50:00,15.81,15.82,15.76,15.76,912703.0,15.81,15.82,15.76,15.76,912703.0
2020-03-10 11:00:00,15.76,15.79,15.75,15.78,705833.0,15.76,15.79,15.75,15.78,705833.0
2020-03-10 11:10:00,15.77,15.8,15.75,15.76,552349.0,15.77,15.8,15.75,15.76,552349.0
2020-03-10 11:20:00,15.77,15.78,15.73,15.75,852369.0,15.77,15.78,15.73,15.75,852369.0
2020-03-10 11:30:00,15.75,15.75,15.68,15.74,933005.0,15.75,15.75,15.68,15.74,933005.0
2020-03-10 11:40:00,15.74,15.76,15.73,15.74,473404.0,15.74,15.76,15.73,15.74,473404.0
2020-03-10 11:50:00,15.74,15.76,15.72,15.73,348937.0,15.74,15.76,15.72,15.73,348937.0
2020-03-10 12:00:00,15.72,15.78,15.71,15.78,633223.0,15.72,15.78,15.71,15.78,633223.0
2020-03-10 12:10:00,15.78,15.81,15.77,15.79,619390.0,15.78,15.81,15.77,15.79,619390.0
2020-03-10 12:20:00,15.79,15.81,15.77,15.79,487045.0,15.79,15.81,15.77,15.79,487045.0
2020-03-10 12:30:00,15.78,15.79,15.76,15.77,510253.0,15.78,15.79,15.76,15.77,510253.0
2020-03-10 12:40:00,15.78,15.8,15.76,15.77,702842.0,15.78,15.8,15.76,15.77,702842.0
2020-03-10 12:50:00,15.78,15.79,15.76,15.77,230063.0,15.78,15.79,15.76,15.77,230063.0
2020-03-10 13:00:00,15.77,15.78,15.74,15.77,620611.0,15.77,15.78,15.74,15.77,620611.0
2020-03-10 13:10:00,15.77,15.78,15.76,15.77,592147.0,15.77,15.78,15.76,15.77,592147.0
2020-03-10 13:20:00,15.77,15.84,15.77,15.83,510686.0,15.77,15.84,15.77,15.83,510686.0
2020-03-10 13:30:00,15.83,15.84,15.81,15.82,245157.0,15.83,15.84,15.81,15.82,245157.0
2020-03-10 13:40:00,15.83,15.83,15.81,15.82,175584.0,15.83,15.83,15.81,15.82,175584.0
2020-03-10 13:50:00,15.82,15.83,15.79,15.8,502362.0,15.82,15.83,15.79,15.8,502362.0
2020-03-10 14:00:00,15.8,15.81,15.78,15.79,134190.0,15.8,15.81,15.78,15.79,134190.0
2020-03-10 14:10:00,15.8,15.8,15.78,15.79,389740.0,15.8,15.8,15.78,15.79,389740.0
2020-03-10 14:20:00,15.8,15.8,15.77,15.79,329472.0,15.8,15.8,15.77,15.79,329472.0
2020-03-10 14:30:00,15.79,15.82,15.78,15.79,423786.0,15.79,15.82,15.78,15.79,423786.0
2020-03-10 14:40:00,15.79,15.82,15.79,15.81,472522.0,15.79,15.82,15.79,15.81,472522.0
2020-03-10 14:50:00,15.81,15.84,15.8,15.84,419746.0,15.81,15.84,15.8,15.84,419746.0
2020-03-10 15:00:00,15.83,15.83,15.81,15.83,302113.0,15.83,15.83,15.81,15.83,302113.0
2020-03-10 15:10:00,15.82,15.83,15.78,15.8,790794.0,15.82,15.83,15.78,15.8,790794.0
2020-03-10 15:20:00,15.8,15.82,15.8,15.82,332953.0,15.8,15.82,15.8,15.82,332953.0
2020-03-10 15:30:00,15.83,15.83,15.77,15.78,378067.0,15.83,15.83,15.77,15.78,378067.0
2020-03-10 15:40:00,15.78,15.79,15.76,15.76,507229.0,15.78,15.79,15.76,15.76,507229.0
2020-03-10 15:50:00,15.76,15.77,15.73,15.74,2512793.0,15.76,15.77,15.73,15.74,2512793.0
2020-03-11 09:30:00,15.81,15.82,15.76,15.79,1419865.0,15.81,15.82,15.76,15.79,1419865.0
2020-03-11 09:40:00,15.78,15.85,15.78,15.83,516582.0,15.78,15.85,15.78,15.83,516582.0
2020-03-11 09:50:00,15.83,15.86,15.83,15.84,314100.0,15.83,15.86,15.83,15.84,314100.0
2020-03-11 10:00:00,15.85,15.85,15.79,15.8,672484.0,15.85,15.85,15.79,15.8,672484.0
2020-03-11 10:10:00,15.8,15.81,15.79,15.81,571557.0,15.8,15.81,15.79,15.81,571557.0
2020-03-11 10:20:00,15.81,15.81,15.77,15.77,518043.0,15.81,15.81,15.77,15.77,518043.0
2020-03-11 10:30:00,15.78,15.79,15.76,15.76,1703373.0,15.78,15.79,15.76,15.76,1703373.0
2020-03-11 10:40:00,15.76,15.78,15.75,15.77,890870.0,15.76,15.78,15.75,15.77,890870.0
2020-03-11 10:50:00,15.77,15.79,15.76,15.77,376754.0,15.77,15.79,15.76,15.77,376754.0
2020-03-11 11:00:00,15.77,15.78,15.71,15.73,855759.0,15.77,15.78,15.71,15.73,855759.0
2020-03-11 11:10:00,15.72,15.76,15.71,15.76,1107730.0,15.72,15.76,15.71,15.76,1107730.0
2020-03-11 11:20:00,15.76,15.77,15.74,15.75,369061.0,15.76,15.77,15.74,15.75,369061.0
2020-03-11 11:30:00,15.74,15.75,15.72,15.72,574735.0,15.74,15.75,15.72,15.72,574735.0
2020-03-11 11:40:00,15.73,15.75,15.72,15.73,683179.0,15.73,15.75,15.72,15.73,683179.0
2020-03-11 11:50:00,15.73,15.75,15.72,15.74,733853.0,15.73,15.75,15.72,15.74,733853.0
2020-03-11 12:00:00,15.75,15.75,15.73,15.74,264931.0,15.75,15.75,15.73,15.74,264931.0
2020-03-11 12:10:00,15.73,15.76,15.73,15.75,224498.0,15.73,15.76,15.73,15.75,224498.0
2020-03-11 12:20:00,15.75,15.76,15.73,15.74,291828.0,15.75,15.76,15.73,15.74,291828.0
2020-03-11 12:30:00,15.75,15.75,15.73,15.73,74882.0,15.75,15.75,15.73,15.73,74882.0
2020-03-11 12:40:00,15.73,15.74,15.71,15.72,541873.0,15.73,15.74,15.71,15.72,541873.0
2020-03-11 12:50:00,15.72,15.72,15.66,15.66,1149178.0,15.72,15.72,15.66,15.66,1149178.0
2020-03-11 13:00:00,15.66,15.71,15.65,15.69,672850.0,15.66,15.71,15.65,15.69,672850.0
2020-03-11 13:10:00,15.69,15.69,15.67,15.68,342214.0,15.69,15.69,15.67,15.68,342214.0
2020-03-11 13:20:00,15.68,15.68,15.64,15.67,650599.0,15.68,15.68,15.64,15.67,650599.0
2020-03-11 13:30:00,15.68,15.68,15.66,15.67,549177.0,15.68,15.68,15.66,15.67,549177.0
2020-03-11 13:40:00,15.67,15.71,15.66,15.7,256174.0,15.67,15.71,15.66,15.7,256174.0
2020-03-11 13:50:00,15.7,15.71,15.68,15.69,405504.0,15.7,15.71,15.68,15.69,405504.0
2020-03-11 14:00:00,15.69,15.7,15.67,15.69,473141.0,15.69,15.7,15.67,15.69,473141.0
2020-03-11 14:10:00,15.69,15.69,15.66,15.67,603422.0,15.69,15.69,15.66,15.67,603422.0
2020-03-11 14:20:00,15.67,15.67,15.64,15.65,648099.0,15.67,15.67,15.64,15.65,648099.0
2020-03-11 14:30:00,15.64,15.65,15.62,15.63,856547.0,15.64,15.65,15.62,15.63,856547.0
2020-03-11 14:40:00,15.63,15.64,15.62,15.63,470067.0,15.63,15.64,15.62,15.63,470067.0
2020-03-11 14:50:00,15.63,15.64,15.61,15.62,329860.0,15.63,15.64,15.61,15.62,329860.0
2020-03-11 15:00:00,15.62,15.62,15.57,15.58,1318630.0,15.62,15.62,15.57,15.58,1318630.0
2020-03-11 15:10:00,15.58,15.59,15.55,15.58,1512053.0,15.58,15.59,15.55,15.58,1512053.0
2020-03-11 15:20:00,15.57,15.64,15.57,15.62,858036.0,15.57,15.64,15.57,15.62,858036.0
2020-03-11 15:30:00,15.62,15.65,15.61,15.64,446984.0,15.62,15.65,15.61,15.64,446984.0
2020-03-11 15:40:00,15.65,15.65,15.63,15.64,422697.0,15.65,15.65,15.63,15.64,422697.0
2020-03-11 15:50:00,15.63,15.64,15.62,15.63,1333764.0,15.63,15.64,15.62,15.63,1333764.0
2020-03-12 09:30:00,15.0,15.01,14.95,14.96,2618666.0,15.0,15.01,14.95,14.96,2618666.0
2020-03-12 09:40:00,14.96,14.96,14.96,14.96,0.0,14.96,14.96,14.96,14.96,0.0
2020-03-12 09:50:00,14.81,14.95,14.81,14.94,2737397.0,14.81,14.95,14.81,14.94,2737397.0
2020-03-12 10:00:00,14.95,14.95,14.8,14.83,2413290.0,14.95,14.95,14.8,14.83,2413290.0
2020-03-12 10:10:00,14.83,14.84,14.78,14.81,1796314.0,14.83,14.84,14.78,14.81,1796314.0
2020-03-12 10:20:00,14.8,14.87,14.76,14.82,2399848.0,14.8,14.87,14.76,14.82,2399848.0
2020-03-12 10:30:00,14.82,14.86,14.81,14.85,949999.0,14.82,14.86,14.81,14.85,949999.0
2020-03-12 10:40:00,14.84,14.85,14.77,14.8,1300029.0,14.84,14.85,14.77,14.8,1300029.0
2020-03-12 10:50:00,14.8,14.91,14.79,14.87,1114923.0,14.8,14.91,14.79,14.87,1114923.0
2020-03-12 11:00:00,14.87,14.88,14.79,14.79,1431901.0,14.87,14.88,14.79,14.79,1431901.0
2020-03-12 11:10:00,14.8,14.81,14.75,14.77,1337305.0,14.8,14.81,14.75,14.77,1337305.0
2020-03-12 11:20:00,14.78,14.78,14.72,14.74,1215630.0,14.78,14.78,14.72,14.74,1215630.0
2020-03-12 11:30:00,14.74,14.74,14.61,14.62,3212512.0,14.74,14.74,14.61,14.62,3212512.0
2020-03-12 11:40:00,14.63,14.64,14.6,14.64,1730749.0,14.63,14.64,14.6,14.64,1730749.0
2020-03-12 11:50:00,14.64,14.64,14.49,14.52,2261624.0,14.64,14.64,14.49,14.52,2261624.0
2020-03-12 12:00:00,14.53,14.62,14.52,14.57,895905.0,14.53,14.62,14.52,14.57,895905.0
2020-03-12 12:10:00,14.57,14.58,14.48,14.5,1182852.0,14.57,14.58,14.48,14.5,1182852.0
2020-03-12 12:20:00,14.5,14.6,14.49,14.59,753250.0,14.5,14.6,14.49,14.59,753250.0
2020-03-12 12:30:00,14.6,14.7,14.58,14.68,1374849.0,14.6,14.7,14.58,14.68,1374849.0
2020-03-12 12:40:00,14.69,14.7,14.64,14.66,763441.0,14.69,14.7,14.64,14.66,763441.0
2020-03-12 12:50:00,14.66,15.01,14.66,14.95,2720816.0,14.66,15.01,14.66,14.95,2720816.0
2020-03-12 13:00:00,14.96,15.13,14.94,15.09,3006329.0,14.96,15.13,14.94,15.09,3006329.0
2020-03-12 13:10:00,15.1,15.1,14.96,15.01,1598478.0,15.1,15.1,14.96,15.01,1598478.0
2020-03-12 13:20:00,15.02,15.03,14.88,14.95,1731602.0,15.02,15.03,14.88,14.95,1731602.0
2020-03-12 13:30:00,14.95,14.99,14.88,14.9,671231.0,14.95,14.99,14.88,14.9,671231.0
2020-03-12 13:40:00,14.91,14.99,14.86,14.98,1651753.0,14.91,14.99,14.86,14.98,1651753.0
2020-03-12 13:50:00,14.98,15.0,14.94,15.0,717449.0,14.98,15.0,14.94,15.0,717449.0
2020-03-12 14:00:00,14.99,14.99,14.91,14.95,376587.0,14.99,14.99,14.91,14.95,376587.0
2020-03-12 14:10:00,14.94,14.95,14.89,14.91,536222.0,14.94,14.95,14.89,14.91,536222.0
2020-03-12 14:20:00,14.91,14.91,14.75,14.84,1952156.0,14.91,14.91,14.75,14.84,1952156.0
2020-03-12 14:30:00,14.84,14.85,14.76,14.8,831853.0,14.84,14.85,14.76,14.8,831853.0
2020-03-12 14:40:00,14.8,14.84,14.74,14.81,482644.0,14.8,14.84,14.74,14.81,482644.0
2020-03-12 14:50:00,14.82,14.85,14.74,14.74,730089.0,14.82,14.85,14.74,14.74,730089.0
2020-03-12 15:00:00,14.75,14.76,14.71,14.74,654683.0,14.75,14.76,14.71,14.74,654683.0
2020-03-12 15:10:00,14.75,14.79,14.71,14.71,754437.0,14.75,14.79,14.71,14.71,754437.0
2020-03-12 15:20:00,14.71,14.72,14.66,14.67,726792.0,14.71,14.72,14.66,14.67,726792.0
2020-03-12 15:30:00,14.67,14.68,14.6,14.61,1114553.0,14.67,14.68,14.6,14.61,1114553.0
2020-03-12 15:40:00,14.61,14.66,14.6,14.65,911145.0,14.61,14.66,14.6,14.65,911145.0
2020-03-12 15:50:00,14.65,14.68,14.58,14.62,2837187.0,14.65,14.68,14.58,14.62,2837187.0
2020-03-13 09:30:00,14.67,14.69,14.57,14.59,2532576.0,14.67,14.69,14.57,14.59,2532576.0
2020-03-13 09:40:00,14.58,14.62,14.51,14.55,1437000.0,14.58,14.62,14.51,14.55,1437000.0
2020-03-13 09:50:00,14.55,14.56,14.21,14.31,3929853.0,14.55,14.56,14.21,14.31,3929853.0
2020-03-13 10:00:00,14.31,14.33,14.22,14.29,2806108.0,14.31,14.33,14.22,14.29,2806108.0
2020-03-13 10:10:00,14.29,14.38,14.27,14.37,1337184.0,14.29,14.38,14.27,14.37,1337184.0
2020-03-13 10:20:00,14.38,14.48,14.31,14.36,1469546.0,14.38,14.48,14.31,14.36,1469546.0
2020-03-13 10:30:00,14.34,14.35,14.25,14.29,1160230.0,14.34,14.35,14.25,14.29,1160230.0
2020-03-13 10:40:00,14.29,14.35,14.24,14.33,917301.0,14.29,14.35,14.24,14.33,917301.0
2020-03-13 10:50:00,14.32,14.33,14.17,14.18,1359771.0,14.32,14.33,14.17,14.18,1359771.0
2020-03-13 11:00:00,14.18,14.24,14.15,14.22,1654447.0,14.18,14.24,14.15,14.22,1654447.0
2020-03-13 11:10:00,14.21,14.22,14.09,14.11,1437982.0,14.21,14.22,14.09,14.11,1437982.0
2020-03-13 11:20:00,14.11,14.19,14.09,14.16,1163563.0,14.11,14.19,14.09,14.16,1163563.0
2020-03-13 11:30:00,14.16,14.19,14.0,14.0,970778.0,14.16,14.19,14.0,14.0,970778.0
2020-03-13 11:40:00,14.0,14.01,13.66,13.72,3330770.0,14.0,14.01,13.66,13.72,3330770.0
2020-03-13 11:50:00,13.72,13.85,13.7,13.77,2961171.0,13.72,13.85,13.7,13.77,2961171.0
2020-03-13 12:00:00,13.77,13.82,13.7,13.79,1251647.0,13.77,13.82,13.7,13.79,1251647.0
2020-03-13 12:10:00,13.79,13.8,13.71,13.72,1373201.0,13.79,13.8,13.71,13.72,1373201.0
2020-03-13 12:20:00,13.72,13.74,13.62,13.7,1506080.0,13.72,13.74,13.62,13.7,1506080.0
2020-03-13 12:30:00,13.69,13.72,13.57,13.61,2022900.0,13.69,13.72,13.57,13.61,2022900.0
2020-03-13 12:40:00,13.61,13.68,13.54,13.65,2270192.0,13.61,13.68,13.54,13.65,2270192.0
2020-03-13 12:50:00,13.65,13.75,13.65,13.67,1160819.0,13.65,13.75,13.65,13.67,1160819.0
2020-03-13 13:00:00,13.67,13.69,13.58,13.61,621474.0,13.67,13.69,13.58,13.61,621474.0
2020-03-13 13:10:00,13.61,13.67,13.58,13.65,711041.0,13.61,13.67,13.58,13.65,711041.0
2020-03-13 13:20:00,13.65,13.67,13.5,13.52,1991387.0,13.65,13.67,13.5,13.52,1991387.0
2020-03-13 13:30:00,13.51,13.57,13.48,13.53,1349992.0,13.51,13.57,13.48,13.53,1349992.0
2020-03-13 13:40:00,13.52,13.57,13.52,13.56,943446.0,13.52,13.57,13.52,13.56,943446.0
2020-03-13 13:50:00,13.57,13.58,13.53,13.55,1211294.0,13.57,13.58,13.53,13.55,1211294.0
2020-03-13 14:00:00,13.55,13.64,13.53,13.63,2686194.0,13.55,13.64,13.53,13.63,2686194.0
2020-03-13 14:10:00,13.63,13.65,13.58,13.58,1021544.0,13.63,13.65,13.58,13.58,1021544.0
2020-03-13 14:20:00,13.58,13.6,13.56,13.57,494686.0,13.58,13.6,13.56,13.57,494686.0
2020-03-13 14:30:00,13.56,13.57,13.49,13.54,1138049.0,13.56,13.57,13.49,13.54,1138049.0
2020-03-13 14:40:00,13.54,13.58,13.49,13.53,1054881.0,13.54,13.58,13.49,13.53,1054881.0
2020-03-13 14:50:00,13.52,13.56,13.47,13.49,1373095.0,13.52,13.56,13.47,13.49,1373095.0
2020-03-13 15:00:00,13.48,13.56,13.47,13.54,647269.0,13.48,13.56,13.47,13.54,647269.0
2020-03-13 15:10:00,13.54,13.61,13.51,13.6,718039.0,13.54,13.61,13.51,13.6,718039.0
2020-03-13 15:20:00,13.61,13.63,13.56,13.59,502975.0,13.61,13.63,13.56,13.59,502975.0
2020-03-13 15:30:00,13.59,13.61,13.54,13.59,1365754.0,13.59,13.61,13.54,13.59,1365754.0
2020-03-13 15:40:00,13.59,13.61,13.52,13.52,2190686.0,13.59,13.61,13.52,13.52,2190686.0
2020-03-13 15:50:00,13.53,13.68,13.52,13.68,2986193.0,13.53,13.68,13.52,13.68,2986193.0
2020-03-16 09:30:00,11.83,11.85,11.82,11.85,554663.0,11.83,11.85,11.82,11.85,554663.0
2020-03-16 09:40:00,11.8,11.82,11.7,11.71,1449468.0,11.8,11.82,11.7,11.71,1449468.0
2020-03-16 09:50:00,11.71,11.89,11.7,11.85,1783904.0,11.71,11.89,11.7,11.85,1783904.0
2020-03-16 10:00:00,11.84,11.85,11.67,11.8,1886896.0,11.84,11.85,11.67,11.8,1886896.0
2020-03-16 10:10:00,11.8,11.84,11.7,11.77,1886555.0,11.8,11.84,11.7,11.77,1886555.0
2020-03-16 10:20:00,11.77,12.05,11.73,12.04,3504913.0,11.77,12.05,11.73,12.04,3504913.0
2020-03-16 10:30:00,12.03,12.26,12.03,12.26,2985557.0,12.03,12.26,12.03,12.26,2985557.0
2020-03-16 10:40:00,12.26,12.28,12.09,12.09,2958110.0,12.26,12.28,12.09,12.09,2958110.0
2020-03-16 10:50:00,12.09,12.28,12.07,12.17,3175140.0,12.09,12.28,12.07,12.17,3175140.0
2020-03-16 11:00:00,12.17,12.18,11.98,12.1,1684711.0,12.17,12.18,11.98,12.1,1684711.0
2020-03-16 11:10:00,12.11,12.38,12.1,12.35,1763447.0,12.11,12.38,12.1,12.35,1763447.0
2020-03-16 11:20:00,12.35,12.41,12.28,12.39,1452742.0,12.35,12.41,12.28,12.39,1452742.0
2020-03-16 11:30:00,12.4,12.4,12.23,12.24,1401142.0,12.4,12.4,12.23,12.24,1401142.0
2020-03-16 11:40:00,12.25,12.27,12.05,12.05,907490.0,12.25,12.27,12.05,12.05,907490.0
2020-03-16 11:50:00,12.05,12.11,12.0,12.04,1358147.0,12.05,12.11,12.0,12.04,1358147.0
2020-03-16 12:00:00,12.06,12.13,11.97,12.01,1463681.0,12.06,12.13,11.97,12.01,1463681.0
2020-03-16 12:10:00,12.01,12.17,11.98,12.06,1390737.0,12.01,12.17,11.98,12.06,1390737.0
2020-03-16 12:20:00,12.06,12.23,12.03,12.13,1789436.0,12.06,12.23,12.03,12.13,1789436.0
2020-03-16 12:30:00,12.12,12.18,12.09,12.17,601796.0,12.12,12.18,12.09,12.17,601796.0
2020-03-16 12:40:00,12.17,12.26,12.16,12.23,939972.0,12.17,12.26,12.16,12.23,939972.0
2020-03-16 12:50:00,12.23,12.29,12.17,12.27,580419.0,12.23,12.29,12.17,12.27,580419.0
2020-03-16 13:00:00,12.28,12.32,12.22,12.25,897178.0,12.28,12.32,12.22,12.25,897178.0
2020-03-16 13:10:00,12.25,12.33,12.0,12.0,1725781.0,12.25,12.33,12.0,12.0,1725781.0
2020-03-16 13:20:00,12.0,12.05,11.83,11.83,1482372.0,12.0,12.05,11.83,11.83,1482372.0
2020-03-16 13:30:00,11.84,12.05,11.83,12.03,931581.0,11.84,12.05,11.83,12.03,931581.0
2020-03-16 13:40:00,12.03,12.09,11.97,12.09,393940.0,12.03,12.09,11.97,12.09,393940.0
2020-03-16 13:50:00,12.09,12.11,12.04,12.06,480866.0,12.09,12.11,12.04,12.06,480866.0
2020-03-16 14:00:00,12.05,12.06,12.0,12.0,326423.0,12.05,12.06,12.0,12.0,326423.0
2020-03-16 14:10:00,12.0,12.08,12.0,12.01,424905.0,12.0,12.08,12.0,12.01,424905.0
2020-03-16 14:20:00,12.01,12.02,11.97,12.01,674881.0,12.01,12.02,11.97,12.01,674881.0
2020-03-16 14:30:00,12.0,12.14,11.98,12.13,650296.0,12.0,12.14,11.98,12.13,650296.0
2020-03-16 14:40:00,12.13,12.16,12.12,12.15,318760.0,12.13,12.16,12.12,12.15,318760.0
2020-03-16 14:50:00,12.14,12.24,12.14,12.17,585671.0,12.14,12.24,12.14,12.17,585671.0
2020-03-16 15:00:00,12.17,12.21,12.08,12.1,575206.0,12.17,12.21,12.08,12.1,575206.0
2020-03-16 15:10:00,12.11,12.11,12.03,12.04,731523.0,12.11,12.11,12.03,12.04,731523.0
2020-03-16 15:20:00,12.04,12.06,12.0,12.01,482662.0,12.04,12.06,12.0,12.01,482662.0
2020-03-16 15:30:00,12.01,12.02,11.93,11.95,842398.0,12.01,12.02,11.93,11.95,842398.0
2020-03-16 15:40:00,11.95,11.99,11.94,11.98,846892.0,11.95,11.99,11.94,11.98,846892.0
2020-03-16 15:50:00,11.98,11.99,11.89,11.99,2488006.0,11.98,11.99,11.89,11.99,2488006.0
2020-03-17 09:30:00,11.64,11.83,11.62,11.65,2234364.0,11.64,11.83,11.62,11.65,2234364.0
2020-03-17 09:40:00,11.66,11.7,11.6,11.69,809152.0,11.66,11.7,11.6,11.69,809152.0
2020-03-17 09:50:00,11.69,11.7,11.61,11.61,796824.0,11.69,11.7,11.61,11.61,796824.0
2020-03-17 10:00:00,11.61,11.79,11.58,11.71,1845662.0,11.61,11.79,11.58,11.71,1845662.0
2020-03-17 10:10:00,11.71,11.81,11.7,11.74,1743980.0,11.71,11.81,11.7,11.74,1743980.0
2020-03-17 10:20:00,11.74,11.86,11.69,11.8,2193807.0,11.74,11.86,11.69,11.8,2193807.0
2020-03-17 10:30:00,11.8,11.84,11.69,11.75,1470431.0,11.8,11.84,11.69,11.75,1470431.0
2020-03-17 10:40:00,11.76,12.08,11.74,12.04,3098310.0,11.76,12.08,11.74,12.04,3098310.0
2020-03-17 10:50:00,12.05,12.12,11.93,12.06,2639747.0,12.05,12.12,11.93,12.06,2639747.0
2020-03-17 11:00:00,12.05,12.23,11.97,12.12,2880637.0,12.05,12.23,11.97,12.12,2880637.0
2020-03-17 11:10:00,12.12,12.38,12.11,12.16,2202516.0,12.12,12.38,12.11,12.16,2202516.0
2020-03-17 11:20:00,12.16,12.18,11.91,11.91,2695951.0,12.16,12.18,11.91,11.91,2695951.0
2020-03-17 11:30:00,11.91,12.03,11.71,11.75,2153353.0,11.91,12.03,11.71,11.75,2153353.0
2020-03-17 11:40:00,11.76,11.8,11.52,11.68,2586610.0,11.76,11.8,11.52,11.68,2586610.0
2020-03-17 11:50:00,11.67,11.76,11.62,11.69,1523133.0,11.67,11.76,11.62,11.69,1523133.0
2020-03-17 12:00:00,11.69,11.89,11.65,11.85,1952897.0,11.69,11.89,11.65,11.85,1952897.0
2020-03-17 12:10:00,11.85,11.9,11.69,11.74,905739.0,11.85,11.9,11.69,11.74,905739.0
2020-03-17 12:20:00,11.74,11.76,11.63,11.68,1730126.0,11.74,11.76,11.63,11.68,1730126.0
2020-03-17 12:30:00,11.68,11.72,11.64,11.67,796551.0,11.68,11.72,11.64,11.67,796551.0
2020-03-17 12:40:00,11.67,11.74,11.64,11.71,623623.0,11.67,11.74,11.64,11.71,623623.0
2020-03-17 12:50:00,11.71,11.76,11.62,11.63,1235652.0,11.71,11.76,11.62,11.63,1235652.0
2020-03-17 13:00:00,11.64,11.72,11.62,11.68,939645.0,11.64,11.72,11.62,11.68,939645.0
2020-03-17 13:10:00,11.68,11.79,11.66,11.77,1298079.0,11.68,11.79,11.66,11.77,1298079.0
2020-03-17 13:20:00,11.78,11.79,11.63,11.66,952618.0,11.78,11.79,11.63,11.66,952618.0
2020-03-17 13:30:00,11.66,11.73,11.62,11.71,1270616.0,11.66,11.73,11.62,11.71,1270616.0
2020-03-17 13:40:00,11.71,11.76,11.69,11.74,603472.0,11.71,11.76,11.69,11.74,603472.0
2020-03-17 13:50:00,11.74,11.87,11.73,11.87,700465.0,11.74,11.87,11.73,11.87,700465.0
2020-03-17 14:00:00,11.87,11.87,11.8,11.86,1176098.0,11.87,11.87,11.8,11.86,1176098.0
2020-03-17 14:10:00,11.85,11.95,11.84,11.94,723142.0,11.85,11.95,11.84,11.94,723142.0
2020-03-17 14:20:00,11.93,11.98,11.85,11.98,873940.0,11.93,11.98,11.85,11.98,873940.0
2020-03-17 14:30:00,11.96,11.97,11.86,11.91,531621.0,11.96,11.97,11.86,11.91,531621.0
2020-03-17 14:40:00,11.92,11.95,11.86,11.88,496756.0,11.92,11.95,11.86,11.88,496756.0
2020-03-17 14:50:00,11.88,11.91,11.82,11.85,767636.0,11.88,11.91,11.82,11.85,767636.0
2020-03-17 15:00:00,11.85,11.86,11.74,11.82,999965.0,11.85,11.86,11.74,11.82,999965.0
2020-03-17 15:10:00,11.81,11.87,11.81,11.86,343916.0,11.81,11.87,11.81,11.86,343916.0
2020-03-17 15:20:00,11.87,11.87,11.81,11.84,449837.0,11.87,11.87,11.81,11.84,449837.0
2020-03-17 15:30:00,11.84,11.9,11.83,11.9,634384.0,11.84,11.9,11.83,11.9,634384.0
2020-03-17 15:40:00,11.9,11.93,11.89,11.9,987062.0,11.9,11.93,11.89,11.9,987062.0
2020-03-17 15:50:00,11.9,11.91,11.85,11.89,1217819.0,11.9,11.91,11.85,11.89,1217819.0
2020-03-18 09:30:00,11.44,11.48,11.23,11.42,2828012.0,11.44,11.48,11.23,11.42,2828012.0
2020-03-18 09:40:00,11.41,11.46,11.28,11.31,2041935.0,11.41,11.46,11.28,11.31,2041935.0
2020-03-18 09:50:00,11.32,11.48,11.3,11.39,2230836.0,11.32,11.48,11.3,11.39,2230836.0
2020-03-18 10:00:00,11.39,11.62,11.34,11.4,4310028.0,11.39,11.62,11.34,11.4,4310028.0
2020-03-18 10:10:00,11.41,11.5,11.38,11.45,1737246.0,11.41,11.5,11.38,11.45,1737246.0
2020-03-18 10:20:00,11.46,11.47,11.36,11.45,1226504.0,11.46,11.47,11.36,11.45,1226504.0
2020-03-18 10:30:00,11.45,11.51,11.41,11.45,1710188.0,11.45,11.51,11.41,11.45,1710188.0
2020-03-18 10:40:00,11.45,11.46,11.34,11.39,1899822.0,11.45,11.46,11.34,11.39,1899822.0
2020-03-18 10:50:00,11.38,11.4,11.27,11.29,2334095.0,11.38,11.4,11.27,11.29,2334095.0
2020-03-18 11:00:00,11.29,11.32,11.09,11.23,3870104.0,11.29,11.32,11.09,11.23,3870104.0
2020-03-18 11:10:00,11.23,11.29,11.19,11.28,1822484.0,11.23,11.29,11.19,11.28,1822484.0
2020-03-18 11:20:00,11.27,11.32,11.22,11.28,946362.0,11.27,11.32,11.22,11.28,946362.0
2020-03-18 11:30:00,11.28,11.34,11.21,11.23,1200312.0,11.28,11.34,11.21,11.23,1200312.0
2020-03-18 11:40:00,11.24,11.31,11.2,11.23,759804.0,11.24,11.31,11.2,11.23,759804.0
2020-03-18 11:50:00,11.23,11.32,11.22,11.3,1057994.0,11.23,11.32,11.22,11.3,1057994.0
2020-03-18 12:00:00,11.3,11.35,11.22,11.26,1355022.0,11.3,11.35,11.22,11.26,1355022.0
2020-03-18 12:10:00,11.26,11.3,11.13,11.17,1216873.0,11.26,11.3,11.13,11.17,1216873.0
2020-03-18 12:20:00,11.17,11.22,11.14,11.18,1365420.0,11.17,11.22,11.14,11.18,1365420.0
2020-03-18 12:30:00,11.19,11.22,11.09,11.12,1706123.0,11.19,11.22,11.09,11.12,1706123.0
2020-03-18 12:40:00,11.13,11.15,11.07,11.09,1400819.0,11.13,11.15,11.07,11.09,1400819.0
2020-03-18 12:50:00,11.08,11.1,11.02,11.08,827725.0,11.08,11.1,11.02,11.08,827725.0
2020-03-18 13:00:00,11.08,11.08,11.08,11.08,0.0,11.08,11.08,11.08,11.08,0.0
2020-03-18 13:10:00,11.02,11.04,10.94,11.03,1505301.0,11.02,11.04,10.94,11.03,1505301.0
2020-03-18 13:20:00,11.04,11.07,10.92,10.94,1306386.0,11.04,11.07,10.92,10.94,1306386.0
2020-03-18 13:30:00,10.94,10.98,10.86,10.95,1506429.0,10.94,10.98,10.86,10.95,1506429.0
2020-03-18 13:40:00,10.95,11.11,10.91,11.09,1591416.0,10.95,11.11,10.91,11.09,1591416.0
2020-03-18 13:50:00,11.08,11.13,10.98,11.05,1399147.0,11.08,11.13,10.98,11.05,1399147.0
2020-03-18 14:00:00,11.06,11.08,11.0,11.01,457270.0,11.06,11.08,11.0,11.01,457270.0
2020-03-18 14:10:00,11.01,11.1,11.0,11.04,1127484.0,11.01,11.1,11.0,11.04,1127484.0
2020-03-18 14:20:00,11.04,11.1,11.02,11.06,543689.0,11.04,11.1,11.02,11.06,543689.0
2020-03-18 14:30:00,11.06,11.14,11.03,11.12,927874.0,11.06,11.14,11.03,11.12,927874.0
2020-03-18 14:40:00,11.12,11.21,11.08,11.19,1111964.0,11.12,11.21,11.08,11.19,1111964.0
2020-03-18 14:50:00,11.2,11.26,11.17,11.2,1634694.0,11.2,11.26,11.17,11.2,1634694.0
2020-03-18 15:00:00,11.2,11.24,11.12,11.15,1802043.0,11.2,11.24,11.12,11.15,1802043.0
2020-03-18 15:10:00,11.16,11.22,11.11,11.16,1514211.0,11.16,11.22,11.11,11.16,1514211.0
2020-03-18 15:20:00,11.16,11.18,11.11,11.13,1514757.0,11.16,11.18,11.11,11.13,1514757.0
2020-03-18 15:30:00,11.14,11.19,11.11,11.13,1165894.0,11.14,11.19,11.11,11.13,1165894.0
2020-03-18 15:40:00,11.13,11.18,11.11,11.17,1495232.0,11.13,11.18,11.11,11.17,1495232.0
2020-03-18 15:50:00,11.17,11.27,11.14,11.21,2742822.0,11.17,11.27,11.14,11.21,2742822.0
2020-03-19 09:30:00,11.34,11.34,11.17,11.18,2328982.0,11.34,11.34,11.17,11.18,2328982.0
2020-03-19 09:40:00,11.18,11.18,11.04,11.1,2903568.0,11.18,11.18,11.04,11.1,2903568.0
2020-03-19 09:50:00,11.1,11.25,11.1,11.22,2577305.0,11.1,11.25,11.1,11.22,2577305.0
2020-03-19 10:00:00,11.22,11.29,11.18,11.24,2262257.0,11.22,11.29,11.18,11.24,2262257.0
2020-03-19 10:10:00,11.25,11.39,11.21,11.36,3424516.0,11.25,11.39,11.21,11.36,3424516.0
2020-03-19 10:20:00,11.36,11.42,11.25,11.29,1803149.0,11.36,11.42,11.25,11.29,1803149.0
2020-03-19 10:30:00,11.29,11.29,11.21,11.23,1046690.0,11.29,11.29,11.21,11.23,1046690.0
2020-03-19 10:40:00,11.23,11.29,11.18,11.18,1564826.0,11.23,11.29,11.18,11.18,1564826.0
2020-03-19 10:50:00,11.19,11.23,11.16,11.17,1137592.0,11.19,11.23,11.16,11.17,1137592.0
2020-03-19 11:00:00,11.17,11.24,11.16,11.19,1145713.0,11.17,11.24,11.16,11.19,1145713.0
2020-03-19 11:10:00,11.19,11.24,11.16,11.2,680631.0,11.19,11.24,11.16,11.2,680631.0
2020-03-19 11:20:00,11.21,11.31,11.18,11.3,1116460.0,11.21,11.31,11.18,11.3,1116460.0
2020-03-19 11:30:00,11.3,11.42,11.29,11.37,3045921.0,11.3,11.42,11.29,11.37,3045921.0
2020-03-19 11:40:00,11.38,11.4,11.32,11.35,1304296.0,11.38,11.4,11.32,11.35,1304296.0
2020-03-19 11:50:00,11.35,11.43,11.33,11.34,1472882.0,11.35,11.43,11.33,11.34,1472882.0
2020-03-19 12:00:00,11.34,11.34,11.27,11.3,850101.0,11.34,11.34,11.27,11.3,850101.0
2020-03-19 12:10:00,11.3,11.33,11.27,11.33,755977.0,11.3,11.33,11.27,11.33,755977.0
2020-03-19 12:20:00,11.33,11.38,11.29,11.33,974761.0,11.33,11.38,11.29,11.33,974761.0
2020-03-19 12:30:00,11.33,11.33,11.24,11.27,988884.0,11.33,11.33,11.24,11.27,988884.0
2020-03-19 12:40:00,11.28,11.3,11.25,11.26,979955.0,11.28,11.3,11.25,11.26,979955.0
2020-03-19 12:50:00,11.25,11.29,11.23,11.25,716123.0,11.25,11.29,11.23,11.25,716123.0
2020-03-19 13:00:00,11.25,11.3,11.23,11.29,677627.0,11.25,11.3,11.23,11.29,677627.0
2020-03-19 13:10:00,11.29,11.31,11.27,11.31,703141.0,11.29,11.31,11.27,11.31,703141.0
2020-03-19 13:20:00,11.3,11.34,11.27,11.31,1110652.0,11.3,11.34,11.27,11.31,1110652.0
2020-03-19 13:30:00,11.3,11.32,11.28,11.28,243935.0,11.3,11.32,11.28,11.28,243935.0
2020-03-19 13:40:00,11.29,11.29,11.25,11.27,558007.0,11.29,11.29,11.25,11.27,558007.0
2020-03-19 13:50:00,11.27,11.31,11.25,11.29,468175.0,11.27,11.31,11.25,11.29,468175.0
2020-03-19 14:00:00,11.29,11.3,11.24,11.26,478405.0,11.29,11.3,11.24,11.26,478405.0
2020-03-19 14:10:00,11.26,11.3,11.25,11.28,535118.0,11.26,11.3,11.25,11.28,535118.0
2020-03-19 14:20:00,11.28,11.3,11.26,11.29,350307.0,11.28,11.3,11.26,11.29,350307.0
2020-03-19 14:30:00,11.29,11.31,11.26,11.31,1004335.0,11.29,11.31,11.26,11.31,1004335.0
2020-03-19 14:40:00,11.31,11.37,11.3,11.34,2058676.0,11.31,11.37,11.3,11.34,2058676.0
2020-03-19 14:50:00,11.34,11.36,11.31,11.33,633347.0,11.34,11.36,11.31,11.33,633347.0
2020-03-19 15:00:00,11.33,11.35,11.3,11.33,667959.0,11.33,11.35,11.3,11.33,667959.0
2020-03-19 15:10:00,11.33,11.39,11.32,11.36,872129.0,11.33,11.39,11.32,11.36,872129.0
2020-03-19 15:20:00,11.36,11.42,11.35,11.35,1198798.0,11.36,11.42,11.35,11.35,1198798.0
2020-03-19 15:30:00,11.36,11.4,11.35,11.39,1432060.0,11.36,11.4,11.35,11.39,1432060.0
2020-03-19 15:40:00,11.39,11.44,11.37,11.42,1392052.0,11.39,11.44,11.37,11.42,1392052.0
2020-03-19 15:50:00,11.42,11.42,11.29,11.31,2673800.0,11.42,11.42,11.29,11.31,2673800.0
2020-03-20 09:30:00,11.72,11.82,11.69,11.75,2035125.0,11.72,11.82,11.69,11.75,2035125.0
2020-03-20 09:40:00,11.75,11.76,11.64,11.69,981471.0,11.75,11.76,11.64,11.69,981471.0
2020-03-20 09:50:00,11.69,11.75,11.66,11.69,876018.0,11.69,11.75,11.66,11.69,876018.0
2020-03-20 10:00:00,11.7,11.84,11.69,11.82,1657246.0,11.7,11.84,11.69,11.82,1657246.0
2020-03-20 10:10:00,11.81,11.93,11.79,11.87,2221545.0,11.81,11.93,11.79,11.87,2221545.0
2020-03-20 10:20:00,11.86,11.87,11.81,11.83,1078050.0,11.86,11.87,11.81,11.83,1078050.0
2020-03-20 10:30:00,11.83,11.87,11.81,11.82,897025.0,11.83,11.87,11.81,11.82,897025.0
2020-03-20 10:40:00,11.83,11.85,11.78,11.85,776576.0,11.83,11.85,11.78,11.85,776576.0
2020-03-20 10:50:00,11.85,11.91,11.83,11.86,1149405.0,11.85,11.91,11.83,11.86,1149405.0
2020-03-20 11:00:00,11.86,11.89,11.79,11.8,1556323.0,11.86,11.89,11.79,11.8,1556323.0
2020-03-20 11:10:00,11.8,11.84,11.75,11.76,791464.0,11.8,11.84,11.75,11.76,791464.0
2020-03-20 11:20:00,11.76,11.79,11.7,11.75,936987.0,11.76,11.79,11.7,11.75,936987.0
2020-03-20 11:30:00,11.74,11.79,11.72,11.79,1010539.0,11.74,11.79,11.72,11.79,1010539.0
2020-03-20 11:40:00,11.79,11.79,11.72,11.76,1223686.0,11.79,11.79,11.72,11.76,1223686.0
2020-03-20 11:50:00,11.77,11.77,11.64,11.69,880219.0,11.77,11.77,11.64,11.69,880219.0
2020-03-20 12:00:00,11.69,11.72,11.56,11.6,860437.0,11.69,11.72,11.56,11.6,860437.0
2020-03-20 12:10:00,11.6,11.66,11.58,11.59,729392.0,11.6,11.66,11.58,11.59,729392.0
2020-03-20 12:20:00,11.59,11.61,11.53,11.6,860716.0,11.59,11.61,11.53,11.6,860716.0
2020-03-20 12:30:00,11.59,11.67,11.58,11.65,989448.0,11.59,11.67,11.58,11.65,989448.0
2020-03-20 12:40:00,11.65,11.73,11.61,11.72,745199.0,11.65,11.73,11.61,11.72,745199.0
2020-03-20 12:50:00,11.71,11.75,11.68,11.7,481568.0,11.71,11.75,11.68,11.7,481568.0
2020-03-20 13:00:00,11.69,11.71,11.66,11.68,389605.0,11.69,11.71,11.66,11.68,389605.0
2020-03-20 13:10:00,11.68,11.69,11.65,11.67,521548.0,11.68,11.69,11.65,11.67,521548.0
2020-03-20 13:20:00,11.67,11.68,11.52,11.58,1121602.0,11.67,11.68,11.52,11.58,1121602.0
2020-03-20 13:30:00,11.59,11.64,11.55,11.62,554569.0,11.59,11.64,11.55,11.62,554569.0
2020-03-20 13:40:00,11.62,11.65,11.58,11.62,517202.0,11.62,11.65,11.58,11.62,517202.0
2020-03-20 13:50:00,11.62,11.63,11.6,11.62,563547.0,11.62,11.63,11.6,11.62,563547.0
2020-03-20 14:00:00,11.61,11.65,11.59,11.63,578337.0,11.61,11.65,11.59,11.63,578337.0
2020-03-20 14:10:00,11.63,11.64,11.56,11.57,581108.0,11.63,11.64,11.56,11.57,581108.0
2020-03-20 14:20:00,11.57,11.58,11.53,11.55,848618.0,11.57,11.58,11.53,11.55,848618.0
2020-03-20 14:30:00,11.55,11.58,11.52,11.54,988834.0,11.55,11.58,11.52,11.54,988834.0
2020-03-20 14:40:00,11.54,11.6,11.52,11.58,476375.0,11.54,11.6,11.52,11.58,476375.0
2020-03-20 14:50:00,11.58,11.61,11.56,11.58,450556.0,11.58,11.61,11.56,11.58,450556.0
2020-03-20 15:00:00,11.58,11.62,11.56,11.61,1021239.0,11.58,11.62,11.56,11.61,1021239.0
2020-03-20 15:10:00,11.6,11.63,11.59,11.62,506672.0,11.6,11.63,11.59,11.62,506672.0
2020-03-20 15:20:00,11.62,11.69,11.59,11.69,885919.0,11.62,11.69,11.59,11.69,885919.0
2020-03-20 15:30:00,11.69,11.71,11.64,11.65,824443.0,11.69,11.71,11.64,11.65,824443.0
2020-03-20 15:40:00,11.65,11.7,11.62,11.63,1394034.0,11.65,11.7,11.62,11.63,1394034.0
2020-03-20 15:50:00,11.63,11.7,11.62,11.64,2270881.0,11.63,11.7,11.62,11.64,2270881.0
2020-03-23 09:30:00,11.97,12.04,11.87,11.93,2905151.0,11.97,12.04,11.87,11.93,2905151.0
2020-03-23 09:40:00,11.93,12.04,11.92,12.02,1646456.0,11.93,12.04,11.92,12.02,1646456.0
2020-03-23 09:50:00,12.02,12.12,12.01,12.07,2499197.0,12.02,12.12,12.01,12.07,2499197.0
2020-03-23 10:00:00,12.07,12.08,11.98,12.01,1402409.0,12.07,12.08,11.98,12.01,1402409.0
2020-03-23 10:10:00,12.02,12.07,11.96,11.98,1265382.0,12.02,12.07,11.96,11.98,1265382.0
2020-03-23 10:20:00,11.98,12.01,11.92,11.98,2346283.0,11.98,12.01,11.92,11.98,2346283.0
2020-03-23 10:30:00,11.98,12.02,11.94,11.96,1410280.0,11.98,12.02,11.94,11.96,1410280.0
2020-03-23 10:40:00,11.96,12.0,11.95,11.97,915348.0,11.96,12.0,11.95,11.97,915348.0
2020-03-23 10:50:00,11.97,11.99,11.95,11.97,1299856.0,11.97,11.99,11.95,11.97,1299856.0
2020-03-23 11:00:00,11.97,12.08,11.96,12.05,1272859.0,11.97,12.08,11.96,12.05,1272859.0
2020-03-23 11:10:00,12.05,12.06,12.01,12.02,705261.0,12.05,12.06,12.01,12.02,705261.0
2020-03-23 11:20:00,12.02,12.05,12.01,12.05,1494694.0,12.02,12.05,12.01,12.05,1494694.0
2020-03-23 11:30:00,12.04,12.05,11.97,11.98,1017179.0,12.04,12.05,11.97,11.98,1017179.0
2020-03-23 11:40:00,11.98,12.0,11.94,11.98,528516.0,11.98,12.0,11.94,11.98,528516.0
2020-03-23 11:50:00,11.98,12.03,11.97,12.02,453310.0,11.98,12.03,11.97,12.02,453310.0
2020-03-23 12:00:00,12.02,12.05,11.99,12.0,919872.0,12.02,12.05,11.99,12.0,919872.0
2020-03-23 12:10:00,12.0,12.06,11.98,12.03,561305.0,12.0,12.06,11.98,12.03,561305.0
2020-03-23 12:20:00,12.04,12.05,11.99,12.02,597445.0,12.04,12.05,11.99,12.02,597445.0
2020-03-23 12:30:00,12.02,12.04,11.97,12.02,548489.0,12.02,12.04,11.97,12.02,548489.0
2020-03-23 12:40:00,12.02,12.1,12.02,12.09,506639.0,12.02,12.1,12.02,12.09,506639.0
2020-03-23 12:50:00,12.09,12.16,12.08,12.1,1097982.0,12.09,12.16,12.08,12.1,1097982.0
2020-03-23 13:00:00,12.1,12.11,12.06,12.1,649381.0,12.1,12.11,12.06,12.1,649381.0
2020-03-23 13:10:00,12.1,12.23,12.09,12.23,1229286.0,12.1,12.23,12.09,12.23,1229286.0
2020-03-23 13:20:00,12.24,12.39,12.22,12.26,2113947.0,12.24,12.39,12.22,12.26,2113947.0
2020-03-23 13:30:00,12.25,12.28,12.23,12.25,1304883.0,12.25,12.28,12.23,12.25,1304883.0
2020-03-23 13:40:00,12.25,12.39,12.24,12.38,1227853.0,12.25,12.39,12.24,12.38,1227853.0
2020-03-23 13:50:00,12.38,12.39,12.28,12.32,1219793.0,12.38,12.39,12.28,12.32,1219793.0
2020-03-23 14:00:00,12.33,12.33,12.21,12.21,1012695.0,12.33,12.33,12.21,12.21,1012695.0
2020-03-23 14:10:00,12.2,12.29,12.19,12.23,1043211.0,12.2,12.29,12.19,12.23,1043211.0
2020-03-23 14:20:00,12.23,12.3,12.22,12.28,537633.0,12.23,12.3,12.22,12.28,537633.0
2020-03-23 14:30:00,12.29,12.3,12.26,12.29,650781.0,12.29,12.3,12.26,12.29,650781.0
2020-03-23 14:40:00,12.29,12.31,12.27,12.29,818859.0,12.29,12.31,12.27,12.29,818859.0
2020-03-23 14:50:00,12.29,12.3,12.2,12.23,1113710.0,12.29,12.3,12.2,12.23,1113710.0
2020-03-23 15:00:00,12.23,12.29,12.22,12.24,639484.0,12.23,12.29,12.22,12.24,639484.0
2020-03-23 15:10:00,12.24,12.31,12.22,12.29,1069550.0,12.24,12.31,12.22,12.29,1069550.0
2020-03-23 15:20:00,12.29,12.32,12.28,12.3,672119.0,12.29,12.32,12.28,12.3,672119.0
2020-03-23 15:30:00,12.3,12.36,12.29,12.33,864602.0,12.3,12.36,12.29,12.33,864602.0
2020-03-23 15:40:00,12.33,12.37,12.3,12.31,1552521.0,12.33,12.37,12.3,12.31,1552521.0
2020-03-23 15:50:00,12.31,12.37,12.3,12.32,1844714.0,12.31,12.37,12.3,12.32,1844714.0
2020-03-24 09:30:00,13.23,13.25,13.1,13.12,3342023.0,13.23,13.25,13.1,13.12,3342023.0
2020-03-24 09:40:00,13.13,13.16,12.97,13.07,2487239.0,13.13,13.16,12.97,13.07,2487239.0
2020-03-24 09:50:00,13.07,13.1,13.02,13.04,1836117.0,13.07,13.1,13.02,13.04,1836117.0
2020-03-24 10:00:00,13.04,13.05,12.92,13.0,1220275.0,13.04,13.05,12.92,13.0,1220275.0
2020-03-24 10:10:00,12.99,13.0,12.91,12.95,1043358.0,12.99,13.0,12.91,12.95,1043358.0
2020-03-24 10:20:00,12.95,13.03,12.93,13.0,1059360.0,12.95,13.03,12.93,13.0,1059360.0
2020-03-24 10:30:00,13.0,13.02,12.87,12.98,1511760.0,13.0,13.02,12.87,12.98,1511760.0
2020-03-24 10:40:00,12.98,13.01,12.93,12.94,1069597.0,12.98,13.01,12.93,12.94,1069597.0
2020-03-24 10:50:00,12.94,12.96,12.88,12.96,802816.0,12.94,12.96,12.88,12.96,802816.0
2020-03-24 11:00:00,12.96,13.01,12.92,13.01,1234440.0,12.96,13.01,12.92,13.01,1234440.0
2020-03-24 11:10:00,13.01,13.09,12.99,13.07,1038796.0,13.01,13.09,12.99,13.07,1038796.0
2020-03-24 11:20:00,13.07,13.07,13.0,13.03,693265.0,13.07,13.07,13.0,13.03,693265.0
2020-03-24 11:30:00,13.02,13.07,12.98,13.05,887497.0,13.02,13.07,12.98,13.05,887497.0
2020-03-24 11:40:00,13.06,13.11,13.04,13.09,628750.0,13.06,13.11,13.04,13.09,628750.0
2020-03-24 11:50:00,13.09,13.14,13.06,13.09,587604.0,13.09,13.14,13.06,13.09,587604.0
2020-03-24 12:00:00,13.09,13.1,13.01,13.04,675779.0,13.09,13.1,13.01,13.04,675779.0
2020-03-24 12:10:00,13.05,13.07,13.01,13.06,593926.0,13.05,13.07,13.01,13.06,593926.0
2020-03-24 12:20:00,13.05,13.09,13.04,13.09,273542.0,13.05,13.09,13.04,13.09,273542.0
2020-03-24 12:30:00,13.09,13.13,13.08,13.11,515371.0,13.09,13.13,13.08,13.11,515371.0
2020-03-24 12:40:00,13.11,13.13,13.09,13.12,337564.0,13.11,13.13,13.09,13.12,337564.0
2020-03-24 12:50:00,13.12,13.15,13.06,13.11,778179.0,13.12,13.15,13.06,13.11,778179.0
2020-03-24 13:00:00,13.12,13.13,13.04,13.07,531265.0,13.12,13.13,13.04,13.07,531265.0
2020-03-24 13:10:00,13.06,13.15,13.05,13.14,294113.0,13.06,13.15,13.05,13.14,294113.0
2020-03-24 13:20:00,13.15,13.25,13.12,13.2,1038305.0,13.15,13.25,13.12,13.2,1038305.0
2020-03-24 13:30:00,13.2,13.25,13.18,13.24,854418.0,13.2,13.25,13.18,13.24,854418.0
2020-03-24 13:40:00,13.25,13.25,13.17,13.18,362258.0,13.25,13.25,13.17,13.18,362258.0
2020-03-24 13:50:00,13.18,13.19,13.14,13.17,430922.0,13.18,13.19,13.14,13.17,430922.0
2020-03-24 14:00:00,13.17,13.17,13.1,13.14,447757.0,13.17,13.17,13.1,13.14,447757.0
2020-03-24 14:10:00,13.14,13.2,13.12,13.16,668762.0,13.14,13.2,13.12,13.16,668762.0
2020-03-24 14:20:00,13.16,13.22,13.15,13.19,423261.0,13.16,13.22,13.15,13.19,423261.0
2020-03-24 14:30:00,13.2,13.24,13.17,13.19,610714.0,13.2,13.24,13.17,13.19,610714.0
2020-03-24 14:40:00,13.19,13.22,13.15,13.19,639300.0,13.19,13.22,13.15,13.19,639300.0
2020-03-24 14:50:00,13.19,13.27,13.19,13.27,492633.0,13.19,13.27,13.19,13.27,492633.0
2020-03-24 15:00:00,13.27,13.27,13.21,13.25,561511.0,13.27,13.27,13.21,13.25,561511.0
2020-03-24 15:10:00,13.25,13.27,13.22,13.23,622516.0,13.25,13.27,13.22,13.23,622516.0
2020-03-24 15:20:00,13.23,13.28,13.22,13.28,1236420.0,13.23,13.28,13.22,13.28,1236420.0
2020-03-24 15:30:00,13.27,13.38,13.27,13.35,1624530.0,13.27,13.38,13.27,13.35,1624530.0
2020-03-24 15:40:00,13.34,13.35,13.25,13.29,2620515.0,13.34,13.35,13.25,13.29,2620515.0
2020-03-24 15:50:00,13.29,13.36,13.27,13.28,2313261.0,13.29,13.36,13.27,13.28,2313261.0
2020-03-25 09:30:00,13.26,13.36,13.19,13.36,2050630.0,13.26,13.36,13.19,13.36,2050630.0
2020-03-25 09:40:00,13.37,13.39,13.31,13.34,1657276.0,13.37,13.39,13.31,13.34,1657276.0
2020-03-25 09:50:00,13.33,13.39,13.26,13.29,1606135.0,13.33,13.39,13.26,13.29,1606135.0
2020-03-25 10:00:00,13.29,13.37,13.26,13.34,1163144.0,13.29,13.37,13.26,13.34,1163144.0
2020-03-25 10:10:00,13.35,13.37,13.3,13.33,949976.0,13.35,13.37,13.3,13.33,949976.0
2020-03-25 10:20:00,13.32,13.36,13.28,13.3,1159428.0,13.32,13.36,13.28,13.3,1159428.0
2020-03-25 10:30:00,13.31,13.34,13.26,13.3,774613.0,13.31,13.34,13.26,13.3,774613.0
2020-03-25 10:40:00,13.31,13.33,13.27,13.3,1435183.0,13.31,13.33,13.27,13.3,1435183.0
2020-03-25 10:50:00,13.29,13.35,13.28,13.31,543316.0,13.29,13.35,13.28,13.31,543316.0
2020-03-25 11:00:00,13.32,13.51,13.28,13.48,2209192.0,13.32,13.51,13.28,13.48,2209192.0
2020-03-25 11:10:00,13.47,13.5,13.41,13.46,1111668.0,13.47,13.5,13.41,13.46,1111668.0
2020-03-25 11:20:00,13.45,13.47,13.41,13.43,791947.0,13.45,13.47,13.41,13.43,791947.0
2020-03-25 11:30:00,13.43,13.45,13.35,13.36,721491.0,13.43,13.45,13.35,13.36,721491.0
2020-03-25 11:40:00,13.37,13.4,13.34,13.38,424350.0,13.37,13.4,13.34,13.38,424350.0
2020-03-25 11:50:00,13.38,13.4,13.34,13.39,649577.0,13.38,13.4,13.34,13.39,649577.0
2020-03-25 12:00:00,13.39,13.46,13.38,13.4,676144.0,13.39,13.46,13.38,13.4,676144.0
2020-03-25 12:10:00,13.4,13.44,13.39,13.43,308563.0,13.4,13.44,13.39,13.43,308563.0
2020-03-25 12:20:00,13.44,13.48,13.43,13.45,572207.0,13.44,13.48,13.43,13.45,572207.0
2020-03-25 12:30:00,13.45,13.48,13.41,13.47,749701.0,13.45,13.48,13.41,13.47,749701.0
2020-03-25 12:40:00,13.46,13.52,13.45,13.46,1008976.0,13.46,13.52,13.45,13.46,1008976.0
2020-03-25 12:50:00,13.47,13.55,13.46,13.52,856511.0,13.47,13.55,13.46,13.52,856511.0
2020-03-25 13:00:00,13.52,13.6,13.51,13.59,1874677.0,13.52,13.6,13.51,13.59,1874677.0
2020-03-25 13:10:00,13.59,13.62,13.52,13.58,1018927.0,13.59,13.62,13.52,13.58,1018927.0
2020-03-25 13:20:00,13.58,13.65,13.52,13.57,1519693.0,13.58,13.65,13.52,13.57,1519693.0
2020-03-25 13:30:00,13.57,13.58,13.51,13.58,650553.0,13.57,13.58,13.51,13.58,650553.0
2020-03-25 13:40:00,13.58,13.61,13.52,13.55,1207251.0,13.58,13.61,13.52,13.55,1207251.0
2020-03-25 13:50:00,13.55,13.55,13.41,13.44,589207.0,13.55,13.55,13.41,13.44,589207.0
2020-03-25 14:00:00,13.44,13.47,13.35,13.4,941198.0,13.44,13.47,13.35,13.4,941198.0
2020-03-25 14:10:00,13.4,13.46,13.36,13.38,1084035.0,13.4,13.46,13.36,13.38,1084035.0
2020-03-25 14:20:00,13.38,13.44,13.38,13.42,790065.0,13.38,13.44,13.38,13.42,790065.0
2020-03-25 14:30:00,13.42,13.43,13.36,13.43,319247.0,13.42,13.43,13.36,13.43,319247.0
2020-03-25 14:40:00,13.42,13.44,13.38,13.43,455672.0,13.42,13.44,13.38,13.43,455672.0
2020-03-25 14:50:00,13.43,13.45,13.41,13.44,551371.0,13.43,13.45,13.41,13.44,551371.0
2020-03-25 15:00:00,13.44,13.48,13.43,13.46,643003.0,13.44,13.48,13.43,13.46,643003.0
2020-03-25 15:10:00,13.45,13.51,13.43,13.5,485684.0,13.45,13.51,13.43,13.5,485684.0
2020-03-25 15:20:00,13.5,13.52,13.46,13.49,602158.0,13.5,13.52,13.46,13.49,602158.0
2020-03-25 15:30:00,13.5,13.53,13.49,13.51,495557.0,13.5,13.53,13.49,13.51,495557.0
2020-03-25 15:40:00,13.52,13.54,13.48,13.5,1105398.0,13.52,13.54,13.48,13.5,1105398.0
2020-03-25 15:50:00,13.5,13.52,13.44,13.5,1949843.0,13.5,13.52,13.44,13.5,1949843.0
2020-03-26 09:30:00,13.59,13.71,13.55,13.65,2431945.0,13.59,13.71,13.55,13.65,2431945.0
2020-03-26 09:40:00,13.65,13.67,13.56,13.59,1094523.0,13.65,13.67,13.56,13.59,1094523.0
2020-03-26 09:50:00,13.59,13.63,13.56,13.62,1196455.0,13.59,13.63,13.56,13.62,1196455.0
2020-03-26 10:00:00,13.62,13.69,13.59,13.66,1363349.0,13.62,13.69,13.59,13.66,1363349.0
2020-03-26 10:10:00,13.66,13.7,13.64,13.69,1426044.0,13.66,13.7,13.64,13.69,1426044.0
2020-03-26 10:20:00,13.69,13.7,13.64,13.67,800127.0,13.69,13.7,13.64,13.67,800127.0
2020-03-26 10:30:00,13.66,13.69,13.58,13.58,854436.0,13.66,13.69,13.58,13.58,854436.0
2020-03-26 10:40:00,13.59,13.61,13.55,13.59,722751.0,13.59,13.61,13.55,13.59,722751.0
2020-03-26 10:50:00,13.58,13.58,13.46,13.48,1360816.0,13.58,13.58,13.46,13.48,1360816.0
2020-03-26 11:00:00,13.48,13.55,13.47,13.52,647001.0,13.48,13.55,13.47,13.52,647001.0
2020-03-26 11:10:00,13.53,13.6,13.53,13.6,1011457.0,13.53,13.6,13.53,13.6,1011457.0
2020-03-26 11:20:00,13.6,13.6,13.54,13.57,632527.0,13.6,13.6,13.54,13.57,632527.0
2020-03-26 11:30:00,13.58,13.59,13.51,13.55,836504.0,13.58,13.59,13.51,13.55,836504.0
2020-03-26 11:40:00,13.55,13.58,13.51,13.51,887102.0,13.55,13.58,13.51,13.51,887102.0
2020-03-26 11:50:00,13.52,13.53,13.48,13.49,778171.0,13.52,13.53,13.48,13.49,778171.0
2020-03-26 12:00:00,13.48,13.53,13.45,13.47,695872.0,13.48,13.53,13.45,13.47,695872.0
2020-03-26 12:10:00,13.46,13.5,13.46,13.48,868211.0,13.46,13.5,13.46,13.48,868211.0
2020-03-26 12:20:00,13.48,13.53,13.47,13.5,676468.0,13.48,13.53,13.47,13.5,676468.0
2020-03-26 12:30:00,13.5,13.51,13.47,13.49,300467.0,13.5,13.51,13.47,13.49,300467.0
2020-03-26 12:40:00,13.49,13.49,13.45,13.48,313346.0,13.49,13.49,13.45,13.48,313346.0
2020-03-26 12:50:00,13.49,13.53,13.48,13.51,350378.0,13.49,13.53,13.48,13.51,350378.0
2020-03-26 13:00:00,13.51,13.53,13.46,13.46,1014652.0,13.51,13.53,13.46,13.46,1014652.0
2020-03-26 13:10:00,13.46,13.48,13.38,13.45,1842715.0,13.46,13.48,13.38,13.45,1842715.0
2020-03-26 13:20:00,13.46,13.47,13.39,13.44,589733.0,13.46,13.47,13.39,13.44,589733.0
2020-03-26 13:30:00,13.45,13.53,13.43,13.52,1082887.0,13.45,13.53,13.43,13.52,1082887.0
2020-03-26 13:40:00,13.52,13.54,13.49,13.51,678083.0,13.52,13.54,13.49,13.51,678083.0
2020-03-26 13:50:00,13.51,13.53,13.49,13.51,612073.0,13.51,13.53,13.49,13.51,612073.0
2020-03-26 14:00:00,13.51,13.52,13.44,13.44,675109.0,13.51,13.52,13.44,13.44,675109.0
2020-03-26 14:10:00,13.45,13.48,13.42,13.46,524245.0,13.45,13.48,13.42,13.46,524245.0
2020-03-26 14:20:00,13.46,13.47,13.4,13.41,593512.0,13.46,13.47,13.4,13.41,593512.0
2020-03-26 14:30:00,13.41,13.48,13.41,13.46,360939.0,13.41,13.48,13.41,13.46,360939.0
2020-03-26 14:40:00,13.47,13.49,13.45,13.46,226936.0,13.47,13.49,13.45,13.46,226936.0
2020-03-26 14:50:00,13.46,13.48,13.45,13.46,195995.0,13.46,13.48,13.45,13.46,195995.0
2020-03-26 15:00:00,13.46,13.46,13.41,13.42,310531.0,13.46,13.46,13.41,13.42,310531.0
2020-03-26 15:10:00,13.43,13.44,13.35,13.37,1232492.0,13.43,13.44,13.35,13.37,1232492.0
2020-03-26 15:20:00,13.37,13.41,13.36,13.4,1100261.0,13.37,13.41,13.36,13.4,1100261.0
2020-03-26 15:30:00,13.4,13.45,13.38,13.4,935780.0,13.4,13.45,13.38,13.4,935780.0
2020-03-26 15:40:00,13.4,13.49,13.4,13.47,798415.0,13.4,13.49,13.4,13.47,798415.0
2020-03-26 15:50:00,13.48,13.54,13.48,13.51,1711660.0,13.48,13.54,13.48,13.51,1711660.0
2020-03-27 09:30:00,13.51,13.52,13.44,13.45,1404484.0,13.51,13.52,13.44,13.45,1404484.0
2020-03-27 09:40:00,13.44,13.44,13.33,13.37,1050899.0,13.44,13.44,13.33,13.37,1050899.0
2020-03-27 09:50:00,13.36,13.42,13.36,13.4,593364.0,13.36,13.42,13.36,13.4,593364.0
2020-03-27 10:00:00,13.4,13.41,13.32,13.34,620908.0,13.4,13.41,13.32,13.34,620908.0
2020-03-27 10:10:00,13.35,13.36,13.3,13.33,738643.0,13.35,13.36,13.3,13.33,738643.0
2020-03-27 10:20:00,13.33,13.36,13.3,13.34,853112.0,13.33,13.36,13.3,13.34,853112.0
2020-03-27 10:30:00,13.34,13.36,13.29,13.32,740940.0,13.34,13.36,13.29,13.32,740940.0
2020-03-27 10:40:00,13.32,13.34,13.3,13.32,724300.0,13.32,13.34,13.3,13.32,724300.0
2020-03-27 10:50:00,13.31,13.39,13.3,13.38,469138.0,13.31,13.39,13.3,13.38,469138.0
2020-03-27 11:00:00,13.39,13.4,13.34,13.36,553218.0,13.39,13.4,13.34,13.36,553218.0
2020-03-27 11:10:00,13.36,13.44,13.35,13.4,438286.0,13.36,13.44,13.35,13.4,438286.0
2020-03-27 11:20:00,13.4,13.43,13.39,13.41,419168.0,13.4,13.43,13.39,13.41,419168.0
2020-03-27 11:30:00,13.41,13.41,13.37,13.4,327934.0,13.41,13.41,13.37,13.4,327934.0
2020-03-27 11:40:00,13.4,13.43,13.39,13.41,288177.0,13.4,13.43,13.39,13.41,288177.0
2020-03-27 11:50:00,13.42,13.45,13.41,13.41,687017.0,13.42,13.45,13.41,13.41,687017.0
2020-03-27 12:00:00,13.41,13.43,13.39,13.43,488568.0,13.41,13.43,13.39,13.43,488568.0
2020-03-27 12:10:00,13.42,13.49,13.42,13.49,435696.0,13.42,13.49,13.42,13.49,435696.0
2020-03-27 12:20:00,13.49,13.5,13.43,13.45,410748.0,13.49,13.5,13.43,13.45,410748.0
2020-03-27 12:30:00,13.44,13.47,13.43,13.45,159712.0,13.44,13.47,13.43,13.45,159712.0
2020-03-27 12:40:00,13.45,13.48,13.44,13.46,293486.0,13.45,13.48,13.44,13.46,293486.0
2020-03-27 12:50:00,13.47,13.47,13.43,13.44,194460.0,13.47,13.47,13.43,13.44,194460.0
2020-03-27 13:00:00,13.44,13.47,13.42,13.43,155915.0,13.44,13.47,13.42,13.43,155915.0
2020-03-27 13:10:00,13.43,13.44,13.36,13.41,443915.0,13.43,13.44,13.36,13.41,443915.0
2020-03-27 13:20:00,13.41,13.43,13.38,13.4,420700.0,13.41,13.43,13.38,13.4,420700.0
2020-03-27 13:30:00,13.4,13.44,13.38,13.44,393680.0,13.4,13.44,13.38,13.44,393680.0
2020-03-27 13:40:00,13.43,13.45,13.39,13.43,458804.0,13.43,13.45,13.39,13.43,458804.0
2020-03-27 13:50:00,13.43,13.46,13.42,13.46,237884.0,13.43,13.46,13.42,13.46,237884.0
2020-03-27 14:00:00,13.46,13.46,13.41,13.42,328737.0,13.46,13.46,13.41,13.42,328737.0
2020-03-27 14:10:00,13.41,13.45,13.41,13.43,158739.0,13.41,13.45,13.41,13.43,158739.0
2020-03-27 14:20:00,13.42,13.45,13.41,13.43,264679.0,13.42,13.45,13.41,13.43,264679.0
2020-03-27 14:30:00,13.44,13.46,13.43,13.44,166674.0,13.44,13.46,13.43,13.44,166674.0
2020-03-27 14:40:00,13.44,13.45,13.42,13.45,299952.0,13.44,13.45,13.42,13.45,299952.0
2020-03-27 14:50:00,13.44,13.49,13.44,13.48,222533.0,13.44,13.49,13.44,13.48,222533.0
2020-03-27 15:00:00,13.48,13.53,13.47,13.52,718985.0,13.48,13.53,13.47,13.52,718985.0
2020-03-27 15:10:00,13.53,13.53,13.49,13.49,195254.0,13.53,13.53,13.49,13.49,195254.0
2020-03-27 15:20:00,13.5,13.51,13.45,13.51,473078.0,13.5,13.51,13.45,13.51,473078.0
2020-03-27 15:30:00,13.5,13.52,13.48,13.49,423700.0,13.5,13.52,13.48,13.49,423700.0
2020-03-27 15:40:00,13.49,13.51,13.48,13.49,614575.0,13.49,13.51,13.48,13.49,614575.0
2020-03-27 15:50:00,13.49,13.5,13.44,13.44,1102233.0,13.49,13.5,13.44,13.44,1102233.0
2020-03-30 09:30:00,13.07,13.14,13.04,13.09,1270455.0,13.07,13.14,13.04,13.09,1270455.0
2020-03-30 09:40:00,13.08,13.15,13.08,13.13,916005.0,13.08,13.15,13.08,13.13,916005.0
2020-03-30 09:50:00,13.14,13.27,13.13,13.21,1682074.0,13.14,13.27,13.13,13.21,1682074.0
2020-03-30 10:00:00,13.21,13.26,13.14,13.16,1127420.0,13.21,13.26,13.14,13.16,1127420.0
2020-03-30 10:10:00,13.16,13.23,13.14,13.21,612040.0,13.16,13.23,13.14,13.21,612040.0
2020-03-30 10:20:00,13.22,13.25,13.18,13.21,606543.0,13.22,13.25,13.18,13.21,606543.0
2020-03-30 10:30:00,13.23,13.25,13.19,13.21,604962.0,13.23,13.25,13.19,13.21,604962.0
2020-03-30 10:40:00,13.21,13.24,13.19,13.23,388836.0,13.21,13.24,13.19,13.23,388836.0
2020-03-30 10:50:00,13.22,13.24,13.15,13.18,369680.0,13.22,13.24,13.15,13.18,369680.0
2020-03-30 11:00:00,13.18,13.22,13.17,13.2,579014.0,13.18,13.22,13.17,13.2,579014.0
2020-03-30 11:10:00,13.2,13.21,13.13,13.14,549481.0,13.2,13.21,13.13,13.14,549481.0
2020-03-30 11:20:00,13.15,13.16,13.08,13.09,604856.0,13.15,13.16,13.08,13.09,604856.0
2020-03-30 11:30:00,13.09,13.1,13.05,13.09,392464.0,13.09,13.1,13.05,13.09,392464.0
2020-03-30 11:40:00,13.09,13.12,13.05,13.1,398886.0,13.09,13.12,13.05,13.1,398886.0
2020-03-30 11:50:00,13.1,13.13,13.08,13.11,174219.0,13.1,13.13,13.08,13.11,174219.0
2020-03-30 12:00:00,13.11,13.12,13.06,13.07,397204.0,13.11,13.12,13.06,13.07,397204.0
2020-03-30 12:10:00,13.07,13.08,13.05,13.05,360364.0,13.07,13.08,13.05,13.05,360364.0
2020-03-30 12:20:00,13.05,13.09,13.02,13.08,503779.0,13.05,13.09,13.02,13.08,503779.0
2020-03-30 12:30:00,13.08,13.08,13.04,13.04,359835.0,13.08,13.08,13.04,13.04,359835.0
2020-03-30 12:40:00,13.04,13.05,12.99,13.0,562614.0,13.04,13.05,12.99,13.0,562614.0
2020-03-30 12:50:00,13.0,13.03,12.99,13.0,377884.0,13.0,13.03,12.99,13.0,377884.0
2020-03-30 13:00:00,13.01,13.03,12.98,13.0,835311.0,13.01,13.03,12.98,13.0,835311.0
2020-03-30 13:10:00,12.99,13.01,12.96,12.98,435211.0,12.99,13.01,12.96,12.98,435211.0
2020-03-30 13:20:00,12.98,13.02,12.93,12.99,1021979.0,12.98,13.02,12.93,12.99,1021979.0
2020-03-30 13:30:00,13.0,13.02,12.98,12.99,450589.0,13.0,13.02,12.98,12.99,450589.0
2020-03-30 13:40:00,12.98,12.99,12.95,12.95,340997.0,12.98,12.99,12.95,12.95,340997.0
2020-03-30 13:50:00,12.96,12.97,12.93,12.94,597002.0,12.96,12.97,12.93,12.94,597002.0
2020-03-30 14:00:00,12.93,12.94,12.88,12.89,896444.0,12.93,12.94,12.88,12.89,896444.0
2020-03-30 14:10:00,12.88,12.94,12.88,12.93,1011112.0,12.88,12.94,12.88,12.93,1011112.0
2020-03-30 14:20:00,12.93,12.99,12.92,12.98,353729.0,12.93,12.99,12.92,12.98,353729.0
2020-03-30 14:30:00,12.97,13.02,12.97,13.02,393888.0,12.97,13.02,12.97,13.02,393888.0
2020-03-30 14:40:00,13.02,13.04,13.01,13.02,517653.0,13.02,13.04,13.01,13.02,517653.0
2020-03-30 14:50:00,13.02,13.03,12.98,13.01,649081.0,13.02,13.03,12.98,13.01,649081.0
2020-03-30 15:00:00,13.01,13.06,13.0,13.04,599459.0,13.01,13.06,13.0,13.04,599459.0
2020-03-30 15:10:00,13.05,13.05,13.02,13.04,572646.0,13.05,13.05,13.02,13.04,572646.0
2020-03-30 15:20:00,13.04,13.06,13.02,13.05,593711.0,13.04,13.06,13.02,13.05,593711.0
2020-03-30 15:30:00,13.05,13.09,13.04,13.09,504212.0,13.05,13.09,13.04,13.09,504212.0
2020-03-30 15:40:00,13.09,13.14,13.08,13.11,1286786.0,13.09,13.14,13.08,13.11,1286786.0
2020-03-30 15:50:00,13.12,13.18,13.11,13.17,1754883.0,13.12,13.18,13.11,13.17,1754883.0
2020-03-31 09:30:00,13.13,13.15,13.1,13.14,1533152.0,13.13,13.15,13.1,13.14,1533152.0
2020-03-31 09:40:00,13.14,13.16,13.09,13.09,639005.0,13.14,13.16,13.09,13.09,639005.0
2020-03-31 09:50:00,13.09,13.1,13.06,13.09,550325.0,13.09,13.1,13.06,13.09,550325.0
2020-03-31 10:00:00,13.09,13.12,13.09,13.1,440110.0,13.09,13.12,13.09,13.1,440110.0
2020-03-31 10:10:00,13.1,13.15,13.09,13.15,349812.0,13.1,13.15,13.09,13.15,349812.0
2020-03-31 10:20:00,13.15,13.16,13.12,13.16,191186.0,13.15,13.16,13.12,13.16,191186.0
2020-03-31 10:30:00,13.15,13.17,13.12,13.13,431475.0,13.15,13.17,13.12,13.13,431475.0
2020-03-31 10:40:00,13.13,13.14,13.1,13.12,212215.0,13.13,13.14,13.1,13.12,212215.0
2020-03-31 10:50:00,13.12,13.17,13.1,13.16,336890.0,13.12,13.17,13.1,13.16,336890.0
2020-03-31 11:00:00,13.16,13.19,13.15,13.19,283354.0,13.16,13.19,13.15,13.19,283354.0
2020-03-31 11:10:00,13.19,13.32,13.18,13.23,1679520.0,13.19,13.32,13.18,13.23,1679520.0
2020-03-31 11:20:00,13.23,13.27,13.2,13.27,544383.0,13.23,13.27,13.2,13.27,544383.0
2020-03-31 11:30:00,13.27,13.29,13.22,13.29,316818.0,13.27,13.29,13.22,13.29,316818.0
2020-03-31 11:40:00,13.28,13.29,13.22,13.24,1844838.0,13.28,13.29,13.22,13.24,1844838.0
2020-03-31 11:50:00,13.23,13.29,13.22,13.28,336000.0,13.23,13.29,13.22,13.28,336000.0
2020-03-31 12:00:00,13.28,13.28,13.21,13.23,321555.0,13.28,13.28,13.21,13.23,321555.0
2020-03-31 12:10:00,13.23,13.24,13.21,13.21,259883.0,13.23,13.24,13.21,13.21,259883.0
2020-03-31 12:20:00,13.21,13.21,13.17,13.19,215401.0,13.21,13.21,13.17,13.19,215401.0
2020-03-31 12:30:00,13.18,13.18,13.12,13.12,499134.0,13.18,13.18,13.12,13.12,499134.0
2020-03-31 12:40:00,13.13,13.15,13.07,13.09,1015374.0,13.13,13.15,13.07,13.09,1015374.0
2020-03-31 12:50:00,13.09,13.13,13.07,13.1,739387.0,13.09,13.13,13.07,13.1,739387.0
2020-03-31 13:00:00,13.09,13.11,12.98,13.05,1243006.0,13.09,13.11,12.98,13.05,1243006.0
2020-03-31 13:10:00,13.05,13.05,12.95,13.02,996483.0,13.05,13.05,12.95,13.02,996483.0
2020-03-31 13:20:00,13.02,13.06,12.96,13.02,758814.0,13.02,13.06,12.96,13.02,758814.0
2020-03-31 13:30:00,13.02,13.05,13.0,13.01,387522.0,13.02,13.05,13.0,13.01,387522.0
2020-03-31 13:40:00,13.01,13.04,13.0,13.04,386987.0,13.01,13.04,13.0,13.04,386987.0
2020-03-31 13:50:00,13.05,13.07,13.02,13.07,355060.0,13.05,13.07,13.02,13.07,355060.0
2020-03-31 14:00:00,13.07,13.08,13.04,13.08,384515.0,13.07,13.08,13.04,13.08,384515.0
2020-03-31 14:10:00,13.07,13.09,13.06,13.07,263561.0,13.07,13.09,13.06,13.07,263561.0
2020-03-31 14:20:00,13.07,13.1,13.05,13.08,236713.0,13.07,13.1,13.05,13.08,236713.0
2020-03-31 14:30:00,13.09,13.1,13.07,13.09,203650.0,13.09,13.1,13.07,13.09,203650.0
2020-03-31 14:40:00,13.09,13.11,13.07,13.08,316270.0,13.09,13.11,13.07,13.08,316270.0
2020-03-31 14:50:00,13.08,13.1,13.06,13.09,261836.0,13.08,13.1,13.06,13.09,261836.0
2020-03-31 15:00:00,13.09,13.09,13.06,13.07,253505.0,13.09,13.09,13.06,13.07,253505.0
2020-03-31 15:10:00,13.07,13.08,13.05,13.07,387834.0,13.07,13.08,13.05,13.07,387834.0
2020-03-31 15:20:00,13.07,13.07,13.04,13.06,672976.0,13.07,13.07,13.04,13.06,672976.0
2020-03-31 15:30:00,13.06,13.07,13.04,13.05,407889.0,13.06,13.07,13.04,13.05,407889.0
2020-03-31 15:40:00,13.05,13.08,13.04,13.07,779253.0,13.05,13.08,13.04,13.07,779253.0
2020-03-31 15:50:00,13.07,13.08,13.02,13.04,1096498.0,13.07,13.08,13.02,13.04,1096498.0
2020-04-01 09:30:00,13.0,13.04,12.94,12.98,1087947.0,13.0,13.04,12.94,12.98,1087947.0
2020-04-01 09:40:00,12.98,13.01,12.94,12.97,495934.0,12.98,13.01,12.94,12.97,495934.0
2020-04-01 09:50:00,12.97,13.03,12.97,13.02,815275.0,12.97,13.03,12.97,13.02,815275.0
2020-04-01 10:00:00,13.01,13.04,12.96,13.03,356188.0,13.01,13.04,12.96,13.03,356188.0
2020-04-01 10:10:00,13.03,13.05,13.01,13.04,234251.0,13.03,13.05,13.01,13.04,234251.0
2020-04-01 10:20:00,13.04,13.09,13.04,13.07,1001415.0,13.04,13.09,13.04,13.07,1001415.0
2020-04-01 10:30:00,13.06,13.12,13.05,13.1,1762869.0,13.06,13.12,13.05,13.1,1762869.0
2020-04-01 10:40:00,13.1,13.11,13.08,13.1,331501.0,13.1,13.11,13.08,13.1,331501.0
2020-04-01 10:50:00,13.1,13.12,13.09,13.09,199543.0,13.1,13.12,13.09,13.09,199543.0
2020-04-01 11:00:00,13.09,13.11,13.08,13.11,195936.0,13.09,13.11,13.08,13.11,195936.0
2020-04-01 11:10:00,13.11,13.13,13.09,13.13,284460.0,13.11,13.13,13.09,13.13,284460.0
2020-04-01 11:20:00,13.13,13.14,13.06,13.07,315145.0,13.13,13.14,13.06,13.07,315145.0
2020-04-01 11:30:00,13.07,13.1,13.05,13.09,199723.0,13.07,13.1,13.05,13.09,199723.0
2020-04-01 11:40:00,13.09,13.1,13.06,13.08,394609.0,13.09,13.1,13.06,13.08,394609.0
2020-04-01 11:50:00,13.08,13.08,13.06,13.08,111101.0,13.08,13.08,13.06,13.08,111101.0
2020-04-01 12:00:00,13.08,13.08,13.06,13.06,128169.0,13.08,13.08,13.06,13.06,128169.0
2020-04-01 12:10:00,13.06,13.09,13.06,13.08,281912.0,13.06,13.09,13.06,13.08,281912.0
2020-04-01 12:20:00,13.07,13.1,13.07,13.09,138960.0,13.07,13.1,13.07,13.09,138960.0
2020-04-01 12:30:00,13.09,13.1,13.05,13.05,174785.0,13.09,13.1,13.05,13.05,174785.0
2020-04-01 12:40:00,13.05,13.06,13.02,13.02,156926.0,13.05,13.06,13.02,13.02,156926.0
2020-04-01 12:50:00,13.01,13.03,12.98,13.03,605046.0,13.01,13.03,12.98,13.03,605046.0
2020-04-01 13:00:00,13.03,13.03,13.0,13.02,391449.0,13.03,13.03,13.0,13.02,391449.0
2020-04-01 13:10:00,13.02,13.04,13.01,13.03,154427.0,13.02,13.04,13.01,13.03,154427.0
2020-04-01 13:20:00,13.03,13.03,12.87,12.92,1457478.0,13.03,13.03,12.87,12.92,1457478.0
2020-04-01 13:30:00,12.92,12.94,12.89,12.94,461650.0,12.92,12.94,12.89,12.94,461650.0
2020-04-01 13:40:00,12.94,12.96,12.91,12.94,496364.0,12.94,12.96,12.91,12.94,496364.0
2020-04-01 13:50:00,12.94,12.97,12.93,12.96,449565.0,12.94,12.97,12.93,12.96,449565.0
2020-04-01 14:00:00,12.96,12.98,12.94,12.96,246880.0,12.96,12.98,12.94,12.96,246880.0
2020-04-01 14:10:00,12.96,12.97,12.93,12.94,269869.0,12.96,12.97,12.93,12.94,269869.0
2020-04-01 14:20:00,12.95,12.96,12.94,12.96,156698.0,12.95,12.96,12.94,12.96,156698.0
2020-04-01 14:30:00,12.96,12.98,12.93,12.97,174931.0,12.96,12.98,12.93,12.97,174931.0
2020-04-01 14:40:00,12.97,12.99,12.96,12.98,271884.0,12.97,12.99,12.96,12.98,271884.0
2020-04-01 14:50:00,12.98,12.99,12.96,12.99,486726.0,12.98,12.99,12.96,12.99,486726.0
2020-04-01 15:00:00,13.0,13.02,12.97,12.98,269252.0,13.0,13.02,12.97,12.98,269252.0
2020-04-01 15:10:00,12.98,13.01,12.97,12.99,274090.0,12.98,13.01,12.97,12.99,274090.0
2020-04-01 15:20:00,13.0,13.01,12.98,12.99,336470.0,13.0,13.01,12.98,12.99,336470.0
2020-04-01 15:30:00,12.99,13.0,12.96,12.97,480144.0,12.99,13.0,12.96,12.97,480144.0
2020-04-01 15:40:00,12.96,13.02,12.96,13.02,616678.0,12.96,13.02,12.96,13.02,616678.0
2020-04-01 15:50:00,13.01,13.03,13.0,13.01,1023701.0,13.01,13.03,13.0,13.01,1023701.0
2020-04-02 09:30:00,13.42,13.46,13.4,13.44,755560.0,13.42,13.46,13.4,13.44,755560.0
2020-04-02 09:40:00,13.45,13.46,13.35,13.38,530779.0,13.45,13.46,13.35,13.38,530779.0
2020-04-02 09:50:00,13.37,13.41,13.34,13.39,554306.0,13.37,13.41,13.34,13.39,554306.0
2020-04-02 10:00:00,13.4,13.46,13.39,13.45,855506.0,13.4,13.46,13.39,13.45,855506.0
2020-04-02 10:10:00,13.46,13.5,13.44,13.47,928711.0,13.46,13.5,13.44,13.47,928711.0
2020-04-02 10:20:00,13.48,13.51,13.45,13.5,605897.0,13.48,13.51,13.45,13.5,605897.0
2020-04-02 10:30:00,13.5,13.6,13.49,13.59,1676623.0,13.5,13.6,13.49,13.59,1676623.0
2020-04-02 10:40:00,13.59,13.59,13.48,13.5,899786.0,13.59,13.59,13.48,13.5,899786.0
2020-04-02 10:50:00,13.5,13.54,13.45,13.52,1273072.0,13.5,13.54,13.45,13.52,1273072.0
2020-04-02 11:00:00,13.52,13.53,13.43,13.47,953333.0,13.52,13.53,13.43,13.47,953333.0
2020-04-02 11:10:00,13.47,13.49,13.42,13.47,407693.0,13.47,13.49,13.42,13.47,407693.0
2020-04-02 11:20:00,13.47,13.47,13.43,13.46,357714.0,13.47,13.47,13.43,13.46,357714.0
2020-04-02 11:30:00,13.46,13.46,13.42,13.44,186721.0,13.46,13.46,13.42,13.44,186721.0
2020-04-02 11:40:00,13.45,13.47,13.42,13.44,303662.0,13.45,13.47,13.42,13.44,303662.0
2020-04-02 11:50:00,13.43,13.44,13.41,13.43,336294.0,13.43,13.44,13.41,13.43,336294.0
2020-04-02 12:00:00,13.42,13.46,13.41,13.43,187188.0,13.42,13.46,13.41,13.43,187188.0
2020-04-02 12:10:00,13.42,13.54,13.41,13.49,1056487.0,13.42,13.54,13.41,13.49,1056487.0
2020-04-02 12:20:00,13.5,13.52,13.47,13.49,746101.0,13.5,13.52,13.47,13.49,746101.0
2020-04-02 12:30:00,13.49,13.5,13.46,13.48,487255.0,13.49,13.5,13.46,13.48,487255.0
2020-04-02 12:40:00,13.48,13.5,13.46,13.49,132436.0,13.48,13.5,13.46,13.49,132436.0
2020-04-02 12:50:00,13.49,13.5,13.46,13.49,165208.0,13.49,13.5,13.46,13.49,165208.0
2020-04-02 13:00:00,13.5,13.53,13.47,13.49,234484.0,13.5,13.53,13.47,13.49,234484.0
2020-04-02 13:10:00,13.48,13.52,13.46,13.52,134152.0,13.48,13.52,13.46,13.52,134152.0
2020-04-02 13:20:00,13.51,13.54,13.48,13.49,317271.0,13.51,13.54,13.48,13.49,317271.0
2020-04-02 13:30:00,13.48,13.49,13.45,13.47,263539.0,13.48,13.49,13.45,13.47,263539.0
2020-04-02 13:40:00,13.46,13.51,13.46,13.49,186886.0,13.46,13.51,13.46,13.49,186886.0
2020-04-02 13:50:00,13.5,13.5,13.47,13.49,187497.0,13.5,13.5,13.47,13.49,187497.0
2020-04-02 14:00:00,13.49,13.49,13.42,13.43,216937.0,13.49,13.49,13.42,13.43,216937.0
2020-04-02 14:10:00,13.43,13.46,13.42,13.44,272071.0,13.43,13.46,13.42,13.44,272071.0
2020-04-02 14:20:00,13.44,13.47,13.42,13.45,350092.0,13.44,13.47,13.42,13.45,350092.0
2020-04-02 14:30:00,13.45,13.49,13.42,13.48,247139.0,13.45,13.49,13.42,13.48,247139.0
2020-04-02 14:40:00,13.48,13.49,13.45,13.48,271374.0,13.48,13.49,13.45,13.48,271374.0
2020-04-02 14:50:00,13.48,13.51,13.47,13.51,219916.0,13.48,13.51,13.47,13.51,219916.0
2020-04-02 15:00:00,13.51,13.54,13.5,13.53,307638.0,13.51,13.54,13.5,13.53,307638.0
2020-04-02 15:10:00,13.53,13.56,13.52,13.56,312582.0,13.53,13.56,13.52,13.56,312582.0
2020-04-02 15:20:00,13.55,13.57,13.54,13.57,379676.0,13.55,13.57,13.54,13.57,379676.0
2020-04-02 15:30:00,13.57,13.57,13.53,13.54,374325.0,13.57,13.57,13.53,13.54,374325.0
2020-04-02 15:40:00,13.54,13.57,13.52,13.53,638970.0,13.54,13.57,13.52,13.53,638970.0
2020-04-02 15:50:00,13.53,13.55,13.51,13.52,1499283.0,13.53,13.55,13.51,13.52,1499283.0
2020-04-03 09:30:00,13.48,13.52,13.45,13.51,749429.0,13.48,13.52,13.45,13.51,749429.0
2020-04-03 09:40:00,13.51,13.53,13.46,13.5,653484.0,13.51,13.53,13.46,13.5,653484.0
2020-04-03 09:50:00,13.5,13.5,13.41,13.43,737516.0,13.5,13.5,13.41,13.43,737516.0
2020-04-03 10:00:00,13.44,13.47,13.43,13.46,322192.0,13.44,13.47,13.43,13.46,322192.0
2020-04-03 10:10:00,13.46,13.46,13.39,13.39,674954.0,13.46,13.46,13.39,13.39,674954.0
2020-04-03 10:20:00,13.4,13.48,13.39,13.45,598291.0,13.4,13.48,13.39,13.45,598291.0
2020-04-03 10:30:00,13.45,13.47,13.41,13.42,254771.0,13.45,13.47,13.41,13.42,254771.0
2020-04-03 10:40:00,13.42,13.46,13.4,13.46,241790.0,13.42,13.46,13.4,13.46,241790.0
2020-04-03 10:50:00,13.45,13.55,13.44,13.51,442216.0,13.45,13.55,13.44,13.51,442216.0
2020-04-03 11:00:00,13.51,13.52,13.47,13.48,424892.0,13.51,13.52,13.47,13.48,424892.0
2020-04-03 11:10:00,13.48,13.52,13.48,13.49,223574.0,13.48,13.52,13.48,13.49,223574.0
2020-04-03 11:20:00,13.5,13.51,13.39,13.4,533794.0,13.5,13.51,13.39,13.4,533794.0
2020-04-03 11:30:00,13.4,13.42,13.38,13.41,265298.0,13.4,13.42,13.38,13.41,265298.0
2020-04-03 11:40:00,13.4,13.41,13.33,13.37,438171.0,13.4,13.41,13.33,13.37,438171.0
2020-04-03 11:50:00,13.36,13.42,13.35,13.4,457634.0,13.36,13.42,13.35,13.4,457634.0
2020-04-03 12:00:00,13.41,13.42,13.37,13.38,255135.0,13.41,13.42,13.37,13.38,255135.0
2020-04-03 12:10:00,13.37,13.42,13.37,13.41,366713.0,13.37,13.42,13.37,13.41,366713.0
2020-04-03 12:20:00,13.41,13.44,13.39,13.44,221052.0,13.41,13.44,13.39,13.44,221052.0
2020-04-03 12:30:00,13.43,13.45,13.4,13.41,285427.0,13.43,13.45,13.4,13.41,285427.0
2020-04-03 12:40:00,13.42,13.44,13.41,13.42,476642.0,13.42,13.44,13.41,13.42,476642.0
2020-04-03 12:50:00,13.42,13.43,13.39,13.4,212592.0,13.42,13.43,13.39,13.4,212592.0
2020-04-03 13:00:00,13.41,13.43,13.39,13.43,114152.0,13.41,13.43,13.39,13.43,114152.0
2020-04-03 13:10:00,13.43,13.44,13.37,13.38,321436.0,13.43,13.44,13.37,13.38,321436.0
2020-04-03 13:20:00,13.38,13.41,13.35,13.39,449597.0,13.38,13.41,13.35,13.39,449597.0
2020-04-03 13:30:00,13.38,13.4,13.37,13.39,133139.0,13.38,13.4,13.37,13.39,133139.0
2020-04-03 13:40:00,13.4,13.41,13.38,13.38,289357.0,13.4,13.41,13.38,13.38,289357.0
2020-04-03 13:50:00,13.39,13.4,13.37,13.39,139440.0,13.39,13.4,13.37,13.39,139440.0
2020-04-03 14:00:00,13.39,13.4,13.35,13.36,204275.0,13.39,13.4,13.35,13.36,204275.0
2020-04-03 14:10:00,13.37,13.38,13.36,13.37,84807.0,13.37,13.38,13.36,13.37,84807.0
2020-04-03 14:20:00,13.37,13.39,13.36,13.39,201825.0,13.37,13.39,13.36,13.39,201825.0
2020-04-03 14:30:00,13.38,13.39,13.35,13.37,138460.0,13.38,13.39,13.35,13.37,138460.0
2020-04-03 14:40:00,13.38,13.39,13.37,13.38,771958.0,13.38,13.39,13.37,13.38,771958.0
2020-04-03 14:50:00,13.38,13.43,13.37,13.43,311341.0,13.38,13.43,13.37,13.43,311341.0
2020-04-03 15:00:00,13.43,13.43,13.39,13.41,295772.0,13.43,13.43,13.39,13.41,295772.0
2020-04-03 15:10:00,13.4,13.46,13.39,13.44,348589.0,13.4,13.46,13.39,13.44,348589.0
2020-04-03 15:20:00,13.44,13.46,13.41,13.44,358401.0,13.44,13.46,13.41,13.44,358401.0
2020-04-03 15:30:00,13.43,13.45,13.41,13.42,346396.0,13.43,13.45,13.41,13.42,346396.0
2020-04-03 15:40:00,13.42,13.43,13.4,13.42,463912.0,13.42,13.43,13.4,13.42,463912.0
2020-04-03 15:50:00,13.43,13.46,13.42,13.44,1272575.0,13.43,13.46,13.42,13.44,1272575.0
2020-04-06 09:30:00,13.55,13.58,13.47,13.51,1095978.0,13.55,13.58,13.47,13.51,1095978.0
2020-04-06 09:40:00,13.51,13.62,13.5,13.62,591456.0,13.51,13.62,13.5,13.62,591456.0
2020-04-06 09:50:00,13.61,13.74,13.61,13.73,1162411.0,13.61,13.74,13.61,13.73,1162411.0
2020-04-06 10:00:00,13.74,13.75,13.64,13.67,912290.0,13.74,13.75,13.64,13.67,912290.0
2020-04-06 10:10:00,13.67,13.72,13.66,13.68,778238.0,13.67,13.72,13.66,13.68,778238.0
2020-04-06 10:20:00,13.69,13.7,13.64,13.67,598628.0,13.69,13.7,13.64,13.67,598628.0
2020-04-06 10:30:00,13.68,13.72,13.66,13.69,657329.0,13.68,13.72,13.66,13.69,657329.0
2020-04-06 10:40:00,13.69,13.8,13.68,13.7,1926477.0,13.69,13.8,13.68,13.7,1926477.0
2020-04-06 10:50:00,13.7,13.73,13.67,13.7,1224205.0,13.7,13.73,13.67,13.7,1224205.0
2020-04-06 11:00:00,13.69,13.79,13.69,13.78,1057680.0,13.69,13.79,13.69,13.78,1057680.0
2020-04-06 11:10:00,13.77,13.79,13.75,13.76,665327.0,13.77,13.79,13.75,13.76,665327.0
2020-04-06 11:20:00,13.76,13.78,13.7,13.72,861929.0,13.76,13.78,13.7,13.72,861929.0
2020-04-06 11:30:00,13.73,13.76,13.73,13.75,255733.0,13.73,13.76,13.73,13.75,255733.0
2020-04-06 11:40:00,13.75,13.82,13.74,13.79,533468.0,13.75,13.82,13.74,13.79,533468.0
2020-04-06 11:50:00,13.79,13.8,13.74,13.75,407492.0,13.79,13.8,13.74,13.75,407492.0
2020-04-06 12:00:00,13.75,13.77,13.73,13.76,262427.0,13.75,13.77,13.73,13.76,262427.0
2020-04-06 12:10:00,13.76,13.76,13.72,13.73,196608.0,13.76,13.76,13.72,13.73,196608.0
2020-04-06 12:20:00,13.74,13.76,13.72,13.74,158593.0,13.74,13.76,13.72,13.74,158593.0
2020-04-06 12:30:00,13.74,13.81,13.73,13.8,302531.0,13.74,13.81,13.73,13.8,302531.0
2020-04-06 12:40:00,13.8,13.81,13.77,13.8,306686.0,13.8,13.81,13.77,13.8,306686.0
2020-04-06 12:50:00,13.79,13.81,13.77,13.79,443656.0,13.79,13.81,13.77,13.79,443656.0
2020-04-06 13:00:00,13.79,13.82,13.79,13.82,363791.0,13.79,13.82,13.79,13.82,363791.0
2020-04-06 13:10:00,13.82,13.91,13.81,13.9,528235.0,13.82,13.91,13.81,13.9,528235.0
2020-04-06 13:20:00,13.9,13.94,13.83,13.86,742402.0,13.9,13.94,13.83,13.86,742402.0
2020-04-06 13:30:00,13.86,13.9,13.83,13.86,539089.0,13.86,13.9,13.83,13.86,539089.0
2020-04-06 13:40:00,13.86,13.91,13.86,13.91,451455.0,13.86,13.91,13.86,13.91,451455.0
2020-04-06 13:50:00,13.91,13.95,13.9,13.95,706719.0,13.91,13.95,13.9,13.95,706719.0
2020-04-06 14:00:00,13.94,13.96,13.92,13.94,562112.0,13.94,13.96,13.92,13.94,562112.0
2020-04-06 14:10:00,13.94,13.95,13.91,13.94,969951.0,13.94,13.95,13.91,13.94,969951.0
2020-04-06 14:20:00,13.93,14.0,13.93,13.95,465116.0,13.93,14.0,13.93,13.95,465116.0
2020-04-06 14:30:00,13.95,13.99,13.92,13.96,401683.0,13.95,13.99,13.92,13.96,401683.0
2020-04-06 14:40:00,13.96,13.98,13.93,13.97,720167.0,13.96,13.98,13.93,13.97,720167.0
2020-04-06 14:50:00,13.96,14.0,13.96,13.98,581827.0,13.96,14.0,13.96,13.98,581827.0
2020-04-06 15:00:00,13.97,14.01,13.95,14.01,909774.0,13.97,14.01,13.95,14.01,909774.0
2020-04-06 15:10:00,14.01,14.02,13.98,14.0,511359.0,14.01,14.02,13.98,14.0,511359.0
2020-04-06 15:20:00,14.0,14.07,13.98,14.07,2694899.0,14.0,14.07,13.98,14.07,2694899.0
2020-04-06 15:30:00,14.06,14.09,14.03,14.04,2149791.0,14.06,14.09,14.03,14.04,2149791.0
2020-04-06 15:40:00,14.04,14.09,14.02,14.03,1363282.0,14.04,14.09,14.02,14.03,1363282.0
2020-04-06 15:50:00,14.03,14.07,14.02,14.03,1701970.0,14.03,14.07,14.02,14.03,1701970.0
2020-04-07 09:30:00,14.21,14.23,14.1,14.15,1763886.0,14.21,14.23,14.1,14.15,1763886.0
2020-04-07 09:40:00,14.15,14.21,14.14,14.19,890640.0,14.15,14.21,14.14,14.19,890640.0
2020-04-07 09:50:00,14.19,14.21,14.16,14.2,523760.0,14.19,14.21,14.16,14.2,523760.0
2020-04-07 10:00:00,14.19,14.2,14.13,14.14,516501.0,14.19,14.2,14.13,14.14,516501.0
2020-04-07 10:10:00,14.14,14.16,14.11,14.15,564672.0,14.14,14.16,14.11,14.15,564672.0
2020-04-07 10:20:00,14.15,14.18,14.12,14.17,994444.0,14.15,14.18,14.12,14.17,994444.0
2020-04-07 10:30:00,14.18,14.22,14.16,14.16,433732.0,14.18,14.22,14.16,14.16,433732.0
2020-04-07 10:40:00,14.17,14.17,14.12,14.14,361440.0,14.17,14.17,14.12,14.14,361440.0
2020-04-07 10:50:00,14.14,14.15,14.12,14.12,291586.0,14.14,14.15,14.12,14.12,291586.0
2020-04-07 11:00:00,14.12,14.15,14.1,14.15,300976.0,14.12,14.15,14.1,14.15,300976.0
2020-04-07 11:10:00,14.15,14.17,14.13,14.16,184141.0,14.15,14.17,14.13,14.16,184141.0
2020-04-07 11:20:00,14.17,14.22,14.16,14.21,248459.0,14.17,14.22,14.16,14.21,248459.0
2020-04-07 11:30:00,14.22,14.23,14.16,14.2,418203.0,14.22,14.23,14.16,14.2,418203.0
2020-04-07 11:40:00,14.2,14.21,14.16,14.17,462905.0,14.2,14.21,14.16,14.17,462905.0
2020-04-07 11:50:00,14.18,14.18,14.15,14.16,252985.0,14.18,14.18,14.15,14.16,252985.0
2020-04-07 12:00:00,14.16,14.19,14.14,14.19,186803.0,14.16,14.19,14.14,14.19,186803.0
2020-04-07 12:10:00,14.19,14.19,14.14,14.16,175470.0,14.19,14.19,14.14,14.16,175470.0
2020-04-07 12:20:00,14.16,14.16,14.12,14.15,300724.0,14.16,14.16,14.12,14.15,300724.0
2020-04-07 12:30:00,14.14,14.16,14.12,14.14,275504.0,14.14,14.16,14.12,14.14,275504.0
2020-04-07 12:40:00,14.13,14.15,14.09,14.1,980840.0,14.13,14.15,14.09,14.1,980840.0
2020-04-07 12:50:00,14.1,14.1,14.03,14.08,602258.0,14.1,14.1,14.03,14.08,602258.0
2020-04-07 13:00:00,14.08,14.13,14.07,14.11,475225.0,14.08,14.13,14.07,14.11,475225.0
2020-04-07 13:10:00,14.11,14.13,14.11,14.12,200222.0,14.11,14.13,14.11,14.12,200222.0
2020-04-07 13:20:00,14.12,14.13,14.07,14.09,341652.0,14.12,14.13,14.07,14.09,341652.0
2020-04-07 13:30:00,14.08,14.09,14.0,14.01,563659.0,14.08,14.09,14.0,14.01,563659.0
2020-04-07 13:40:00,14.01,14.05,14.0,14.03,377438.0,14.01,14.05,14.0,14.03,377438.0
2020-04-07 13:50:00,14.03,14.03,13.99,14.02,931940.0,14.03,14.03,13.99,14.02,931940.0
2020-04-07 14:00:00,14.01,14.03,13.99,14.0,634449.0,14.01,14.03,13.99,14.0,634449.0
2020-04-07 14:10:00,13.99,14.02,13.99,14.02,227467.0,13.99,14.02,13.99,14.02,227467.0
2020-04-07 14:20:00,14.02,14.03,14.0,14.01,222268.0,14.02,14.03,14.0,14.01,222268.0
2020-04-07 14:30:00,14.0,14.01,13.95,13.95,435663.0,14.0,14.01,13.95,13.95,435663.0
2020-04-07 14:40:00,13.95,13.95,13.9,13.92,943772.0,13.95,13.95,13.9,13.92,943772.0
2020-04-07 14:50:00,13.93,13.94,13.87,13.87,483444.0,13.93,13.94,13.87,13.87,483444.0
2020-04-07 15:00:00,13.88,13.94,13.88,13.92,543058.0,13.88,13.94,13.88,13.92,543058.0
2020-04-07 15:10:00,13.93,13.93,13.87,13.87,1020427.0,13.93,13.93,13.87,13.87,1020427.0
2020-04-07 15:20:00,13.87,13.93,13.87,13.91,603366.0,13.87,13.93,13.87,13.91,603366.0
2020-04-07 15:30:00,13.92,13.97,13.91,13.97,371233.0,13.92,13.97,13.91,13.97,371233.0
2020-04-07 15:40:00,13.96,14.04,13.95,14.04,920763.0,13.96,14.04,13.95,14.04,920763.0
2020-04-07 15:50:00,14.04,14.06,14.0,14.0,1628257.0,14.04,14.06,14.0,14.0,1628257.0
2020-04-08 09:30:00,14.03,14.07,14.01,14.05,701904.0,14.03,14.07,14.01,14.05,701904.0
2020-04-08 09:40:00,14.04,14.07,14.02,14.06,633136.0,14.04,14.07,14.02,14.06,633136.0
2020-04-08 09:50:00,14.06,14.08,14.01,14.01,879465.0,14.06,14.08,14.01,14.01,879465.0
2020-04-08 10:00:00,14.01,14.02,13.94,13.95,807974.0,14.01,14.02,13.94,13.95,807974.0
2020-04-08 10:10:00,13.94,13.97,13.94,13.96,320181.0,13.94,13.97,13.94,13.96,320181.0
2020-04-08 10:20:00,13.96,13.96,13.89,13.94,369511.0,13.96,13.96,13.89,13.94,369511.0
2020-04-08 10:30:00,13.94,13.98,13.94,13.97,195006.0,13.94,13.98,13.94,13.97,195006.0
2020-04-08 10:40:00,13.97,13.98,13.94,13.96,249405.0,13.97,13.98,13.94,13.96,249405.0
2020-04-08 10:50:00,13.97,13.99,13.96,13.97,372577.0,13.97,13.99,13.96,13.97,372577.0
2020-04-08 11:00:00,13.98,13.98,13.94,13.96,245402.0,13.98,13.98,13.94,13.96,245402.0
2020-04-08 11:10:00,13.96,13.98,13.95,13.95,345192.0,13.96,13.98,13.95,13.95,345192.0
2020-04-08 11:20:00,13.95,14.0,13.94,13.98,566592.0,13.95,14.0,13.94,13.98,566592.0
2020-04-08 11:30:00,13.97,13.98,13.95,13.95,120237.0,13.97,13.98,13.95,13.95,120237.0
2020-04-08 11:40:00,13.95,13.97,13.94,13.96,611470.0,13.95,13.97,13.94,13.96,611470.0
2020-04-08 11:50:00,13.96,13.98,13.94,13.94,329949.0,13.96,13.98,13.94,13.94,329949.0
2020-04-08 12:00:00,13.95,13.98,13.94,13.98,226899.0,13.95,13.98,13.94,13.98,226899.0
2020-04-08 12:10:00,13.98,13.99,13.97,13.99,78252.0,13.98,13.99,13.97,13.99,78252.0
2020-04-08 12:20:00,13.99,14.0,13.98,13.99,117428.0,13.99,14.0,13.98,13.99,117428.0
2020-04-08 12:30:00,13.99,14.01,13.96,13.97,275424.0,13.99,14.01,13.96,13.97,275424.0
2020-04-08 12:40:00,13.97,13.98,13.96,13.97,130421.0,13.97,13.98,13.96,13.97,130421.0
2020-04-08 12:50:00,13.98,13.98,13.96,13.98,194384.0,13.98,13.98,13.96,13.98,194384.0
2020-04-08 13:00:00,13.98,13.98,13.95,13.96,118180.0,13.98,13.98,13.95,13.96,118180.0
2020-04-08 13:10:00,13.96,13.96,13.91,13.93,99880.0,13.96,13.96,13.91,13.93,99880.0
2020-04-08 13:20:00,13.94,13.95,13.88,13.89,247152.0,13.94,13.95,13.88,13.89,247152.0
2020-04-08 13:30:00,13.9,13.92,13.88,13.92,126569.0,13.9,13.92,13.88,13.92,126569.0
2020-04-08 13:40:00,13.92,13.93,13.91,13.93,91476.0,13.92,13.93,13.91,13.93,91476.0
2020-04-08 13:50:00,13.93,13.93,13.88,13.9,416885.0,13.93,13.93,13.88,13.9,416885.0
2020-04-08 14:00:00,13.9,13.92,13.87,13.92,251119.0,13.9,13.92,13.87,13.92,251119.0
2020-04-08 14:10:00,13.91,13.95,13.9,13.93,481598.0,13.91,13.95,13.9,13.93,481598.0
2020-04-08 14:20:00,13.94,13.95,13.93,13.95,85404.0,13.94,13.95,13.93,13.95,85404.0
2020-04-08 14:30:00,13.95,13.96,13.94,13.95,130082.0,13.95,13.96,13.94,13.95,130082.0
2020-04-08 14:40:00,13.95,13.97,13.95,13.96,77059.0,13.95,13.97,13.95,13.96,77059.0
2020-04-08 14:50:00,13.96,13.98,13.95,13.98,135582.0,13.96,13.98,13.95,13.98,135582.0
2020-04-08 15:00:00,13.97,13.98,13.97,13.97,103205.0,13.97,13.98,13.97,13.97,103205.0
2020-04-08 15:10:00,13.98,13.98,13.95,13.96,264155.0,13.98,13.98,13.95,13.96,264155.0
2020-04-08 15:20:00,13.97,13.98,13.96,13.98,227966.0,13.97,13.98,13.96,13.98,227966.0
2020-04-08 15:30:00,13.97,13.99,13.96,13.97,236835.0,13.97,13.99,13.96,13.97,236835.0
2020-04-08 15:40:00,13.97,13.98,13.96,13.97,283133.0,13.97,13.98,13.96,13.97,283133.0
2020-04-08 15:50:00,13.98,13.99,13.92,13.94,952118.0,13.98,13.99,13.92,13.94,952118.0
2020-04-09 09:30:00,14.31,14.39,14.27,14.38,2214579.0,14.31,14.39,14.27,14.38,2214579.0
2020-04-09 09:40:00,14.37,14.45,14.35,14.45,1838217.0,14.37,14.45,14.35,14.45,1838217.0
2020-04-09 09:50:00,14.45,14.48,14.42,14.43,1918111.0,14.45,14.48,14.42,14.43,1918111.0
2020-04-09 10:00:00,14.44,14.45,14.3,14.31,1108635.0,14.44,14.45,14.3,14.31,1108635.0
2020-04-09 10:10:00,14.32,14.36,14.25,14.25,1357431.0,14.32,14.36,14.25,14.25,1357431.0
2020-04-09 10:20:00,14.26,14.29,14.18,14.28,1841702.0,14.26,14.29,14.18,14.28,1841702.0
2020-04-09 10:30:00,14.27,14.37,14.24,14.33,893213.0,14.27,14.37,14.24,14.33,893213.0
2020-04-09 10:40:00,14.34,14.37,14.28,14.29,393196.0,14.34,14.37,14.28,14.29,393196.0
2020-04-09 10:50:00,14.29,14.35,14.27,14.35,511700.0,14.29,14.35,14.27,14.35,511700.0
2020-04-09 11:00:00,14.34,14.35,14.28,14.31,607542.0,14.34,14.35,14.28,14.31,607542.0
2020-04-09 11:10:00,14.31,14.33,14.28,14.3,426901.0,14.31,14.33,14.28,14.3,426901.0
2020-04-09 11:20:00,14.3,14.32,14.27,14.28,463045.0,14.3,14.32,14.27,14.28,463045.0
2020-04-09 11:30:00,14.28,14.29,14.25,14.28,588657.0,14.28,14.29,14.25,14.28,588657.0
2020-04-09 11:40:00,14.27,14.32,14.27,14.32,329846.0,14.27,14.32,14.27,14.32,329846.0
2020-04-09 11:50:00,14.32,14.36,14.28,14.36,313155.0,14.32,14.36,14.28,14.36,313155.0
2020-04-09 12:00:00,14.36,14.37,14.33,14.36,412029.0,14.36,14.37,14.33,14.36,412029.0
2020-04-09 12:10:00,14.37,14.42,14.36,14.4,485451.0,14.37,14.42,14.36,14.4,485451.0
2020-04-09 12:20:00,14.4,14.45,14.4,14.41,679527.0,14.4,14.45,14.4,14.41,679527.0
2020-04-09 12:30:00,14.42,14.43,14.37,14.42,445739.0,14.42,14.43,14.37,14.42,445739.0
2020-04-09 12:40:00,14.43,14.44,14.41,14.43,279960.0,14.43,14.44,14.41,14.43,279960.0
2020-04-09 12:50:00,14.43,14.45,14.39,14.41,429623.0,14.43,14.45,14.39,14.41,429623.0
2020-04-09 13:00:00,14.41,14.45,14.39,14.45,292582.0,14.41,14.45,14.39,14.45,292582.0
2020-04-09 13:10:00,14.44,14.5,14.44,14.47,1093799.0,14.44,14.5,14.44,14.47,1093799.0
2020-04-09 13:20:00,14.46,14.52,14.46,14.47,876738.0,14.46,14.52,14.46,14.47,876738.0
2020-04-09 13:30:00,14.47,14.47,14.34,14.35,989597.0,14.47,14.47,14.34,14.35,989597.0
2020-04-09 13:40:00,14.34,14.38,14.33,14.33,813069.0,14.34,14.38,14.33,14.33,813069.0
2020-04-09 13:50:00,14.33,14.36,14.31,14.36,465145.0,14.33,14.36,14.31,14.36,465145.0
2020-04-09 14:00:00,14.36,14.37,14.27,14.3,443536.0,14.36,14.37,14.27,14.3,443536.0
2020-04-09 14:10:00,14.3,14.34,14.29,14.32,513237.0,14.3,14.34,14.29,14.32,513237.0
2020-04-09 14:20:00,14.31,14.32,14.25,14.29,398392.0,14.31,14.32,14.25,14.29,398392.0
2020-04-09 14:30:00,14.29,14.32,14.25,14.29,606934.0,14.29,14.32,14.25,14.29,606934.0
2020-04-09 14:40:00,14.29,14.32,14.26,14.28,377446.0,14.29,14.32,14.26,14.28,377446.0
2020-04-09 14:50:00,14.28,14.3,14.25,14.26,671480.0,14.28,14.3,14.25,14.26,671480.0
2020-04-09 15:00:00,14.25,14.28,14.23,14.28,554712.0,14.25,14.28,14.23,14.28,554712.0
2020-04-09 15:10:00,14.27,14.3,14.27,14.28,331935.0,14.27,14.3,14.27,14.28,331935.0
2020-04-09 15:20:00,14.29,14.3,14.25,14.3,262876.0,14.29,14.3,14.25,14.3,262876.0
2020-04-09 15:30:00,14.3,14.32,14.27,14.31,573504.0,14.3,14.32,14.27,14.31,573504.0
2020-04-09 15:40:00,14.31,14.33,14.29,14.31,466332.0,14.31,14.33,14.29,14.31,466332.0
2020-04-09 15:50:00,14.31,14.35,14.3,14.3,970664.0,14.31,14.35,14.3,14.3,970664.0
2020-04-13 09:30:00,14.19,14.27,14.16,14.27,1263717.0,14.19,14.27,14.16,14.27,1263717.0
2020-04-13 09:40:00,14.27,14.27,14.19,14.23,838161.0,14.27,14.27,14.19,14.23,838161.0
2020-04-13 09:50:00,14.24,14.25,14.13,14.13,362973.0,14.24,14.25,14.13,14.13,362973.0
2020-04-13 10:00:00,14.14,14.25,14.13,14.23,394376.0,14.14,14.25,14.13,14.23,394376.0
2020-04-13 10:10:00,14.24,14.26,14.2,14.22,500284.0,14.24,14.26,14.2,14.22,500284.0
2020-04-13 10:20:00,14.22,14.25,14.2,14.25,317752.0,14.22,14.25,14.2,14.25,317752.0
2020-04-13 10:30:00,14.24,14.27,14.22,14.24,325857.0,14.24,14.27,14.22,14.24,325857.0
2020-04-13 10:40:00,14.24,14.25,14.2,14.21,156209.0,14.24,14.25,14.2,14.21,156209.0
2020-04-13 10:50:00,14.21,14.22,14.18,14.21,264139.0,14.21,14.22,14.18,14.21,264139.0
2020-04-13 11:00:00,14.22,14.24,14.2,14.24,186339.0,14.22,14.24,14.2,14.24,186339.0
2020-04-13 11:10:00,14.24,14.32,14.23,14.31,495079.0,14.24,14.32,14.23,14.31,495079.0
2020-04-13 11:20:00,14.31,14.39,14.3,14.39,636421.0,14.31,14.39,14.3,14.39,636421.0
2020-04-13 11:30:00,14.39,14.42,14.33,14.38,814222.0,14.39,14.42,14.33,14.38,814222.0
2020-04-13 11:40:00,14.39,14.39,14.35,14.36,292725.0,14.39,14.39,14.35,14.36,292725.0
2020-04-13 11:50:00,14.36,14.41,14.34,14.38,338048.0,14.36,14.41,14.34,14.38,338048.0
2020-04-13 12:00:00,14.38,14.38,14.33,14.35,362080.0,14.38,14.38,14.33,14.35,362080.0
2020-04-13 12:10:00,14.35,14.36,14.3,14.31,222093.0,14.35,14.36,14.3,14.31,222093.0
2020-04-13 12:20:00,14.3,14.35,14.3,14.31,303795.0,14.3,14.35,14.3,14.31,303795.0
2020-04-13 12:30:00,14.32,14.34,14.3,14.31,246572.0,14.32,14.34,14.3,14.31,246572.0
2020-04-13 12:40:00,14.32,14.35,14.31,14.34,266650.0,14.32,14.35,14.31,14.34,266650.0
2020-04-13 12:50:00,14.35,14.35,14.31,14.34,171297.0,14.35,14.35,14.31,14.34,171297.0
2020-04-13 13:00:00,14.35,14.38,14.34,14.36,870004.0,14.35,14.38,14.34,14.36,870004.0
2020-04-13 13:10:00,14.35,14.35,14.27,14.29,413108.0,14.35,14.35,14.27,14.29,413108.0
2020-04-13 13:20:00,14.29,14.31,14.28,14.28,468228.0,14.29,14.31,14.28,14.28,468228.0
2020-04-13 13:30:00,14.28,14.34,14.28,14.33,451054.0,14.28,14.34,14.28,14.33,451054.0
2020-04-13 13:40:00,14.32,14.34,14.31,14.31,276252.0,14.32,14.34,14.31,14.31,276252.0
2020-04-13 13:50:00,14.31,14.35,14.3,14.35,302600.0,14.31,14.35,14.3,14.35,302600.0
2020-04-13 14:00:00,14.35,14.38,14.34,14.38,233518.0,14.35,14.38,14.34,14.38,233518.0
2020-04-13 14:10:00,14.38,14.4,14.37,14.4,325870.0,14.38,14.4,14.37,14.4,325870.0
2020-04-13 14:20:00,14.4,14.44,14.39,14.43,334917.0,14.4,14.44,14.39,14.43,334917.0
2020-04-13 14:30:00,14.42,14.45,14.41,14.45,451020.0,14.42,14.45,14.41,14.45,451020.0
2020-04-13 14:40:00,14.44,14.49,14.41,14.46,584047.0,14.44,14.49,14.41,14.46,584047.0
2020-04-13 14:50:00,14.45,14.48,14.44,14.48,549145.0,14.45,14.48,14.44,14.48,549145.0
2020-04-13 15:00:00,14.48,14.48,14.45,14.46,721255.0,14.48,14.48,14.45,14.46,721255.0
2020-04-13 15:10:00,14.46,14.48,14.42,14.44,522050.0,14.46,14.48,14.42,14.44,522050.0
2020-04-13 15:20:00,14.45,14.47,14.44,14.45,562055.0,14.45,14.47,14.44,14.45,562055.0
2020-04-13 15:30:00,14.45,14.46,14.43,14.46,647918.0,14.45,14.46,14.43,14.46,647918.0
2020-04-13 15:40:00,14.46,14.48,14.45,14.46,597111.0,14.46,14.48,14.45,14.46,597111.0
2020-04-13 15:50:00,14.46,14.46,14.4,14.42,1304081.0,14.46,14.46,14.4,14.42,1304081.0
2020-04-14 09:30:00,14.58,14.67,14.53,14.66,1499027.0,14.58,14.67,14.53,14.66,1499027.0
2020-04-14 09:40:00,14.66,14.73,14.64,14.72,1307689.0,14.66,14.73,14.64,14.72,1307689.0
2020-04-14 09:50:00,14.72,14.75,14.68,14.71,695532.0,14.72,14.75,14.68,14.71,695532.0
2020-04-14 10:00:00,14.71,14.75,14.69,14.71,818408.0,14.71,14.75,14.69,14.71,818408.0
2020-04-14 10:10:00,14.71,14.74,14.7,14.73,1030420.0,14.71,14.74,14.7,14.73,1030420.0
2020-04-14 10:20:00,14.73,14.8,14.72,14.73,1137409.0,14.73,14.8,14.72,14.73,1137409.0
2020-04-14 10:30:00,14.73,14.77,14.71,14.76,795065.0,14.73,14.77,14.71,14.76,795065.0
2020-04-14 10:40:00,14.76,14.77,14.69,14.71,1034772.0,14.76,14.77,14.69,14.71,1034772.0
2020-04-14 10:50:00,14.71,14.72,14.58,14.59,1023317.0,14.71,14.72,14.58,14.59,1023317.0
2020-04-14 11:00:00,14.59,14.61,14.53,14.53,1161630.0,14.59,14.61,14.53,14.53,1161630.0
2020-04-14 11:10:00,14.53,14.58,14.46,14.56,1129392.0,14.53,14.58,14.46,14.56,1129392.0
2020-04-14 11:20:00,14.56,14.63,14.56,14.62,588368.0,14.56,14.63,14.56,14.62,588368.0
2020-04-14 11:30:00,14.63,14.67,14.62,14.67,574406.0,14.63,14.67,14.62,14.67,574406.0
2020-04-14 11:40:00,14.66,14.69,14.62,14.69,333208.0,14.66,14.69,14.62,14.69,333208.0
2020-04-14 11:50:00,14.68,14.69,14.65,14.68,509763.0,14.68,14.69,14.65,14.68,509763.0
2020-04-14 12:00:00,14.68,14.73,14.67,14.72,223285.0,14.68,14.73,14.67,14.72,223285.0
2020-04-14 12:10:00,14.72,14.74,14.7,14.73,436111.0,14.72,14.74,14.7,14.73,436111.0
2020-04-14 12:20:00,14.73,14.77,14.72,14.73,348662.0,14.73,14.77,14.72,14.73,348662.0
2020-04-14 12:30:00,14.73,14.75,14.7,14.7,411350.0,14.73,14.75,14.7,14.7,411350.0
2020-04-14 12:40:00,14.71,14.73,14.69,14.7,184538.0,14.71,14.73,14.69,14.7,184538.0
2020-04-14 12:50:00,14.7,14.73,14.66,14.71,365299.0,14.7,14.73,14.66,14.71,365299.0
2020-04-14 13:00:00,14.71,14.73,14.68,14.71,201015.0,14.71,14.73,14.68,14.71,201015.0
2020-04-14 13:10:00,14.72,14.76,14.7,14.74,536038.0,14.72,14.76,14.7,14.74,536038.0
2020-04-14 13:20:00,14.74,14.79,14.73,14.75,505896.0,14.74,14.79,14.73,14.75,505896.0
2020-04-14 13:30:00,14.75,14.79,14.74,14.77,510607.0,14.75,14.79,14.74,14.77,510607.0
2020-04-14 13:40:00,14.78,14.78,14.72,14.74,779048.0,14.78,14.78,14.72,14.74,779048.0
2020-04-14 13:50:00,14.74,14.78,14.73,14.76,514427.0,14.74,14.78,14.73,14.76,514427.0
2020-04-14 14:00:00,14.76,14.77,14.7,14.71,543944.0,14.76,14.77,14.7,14.71,543944.0
2020-04-14 14:10:00,14.72,14.75,14.71,14.73,213892.0,14.72,14.75,14.71,14.73,213892.0
2020-04-14 14:20:00,14.73,14.75,14.72,14.74,220068.0,14.73,14.75,14.72,14.74,220068.0
2020-04-14 14:30:00,14.75,14.75,14.71,14.72,162932.0,14.75,14.75,14.71,14.72,162932.0
2020-04-14 14:40:00,14.72,14.73,14.69,14.7,459746.0,14.72,14.73,14.69,14.7,459746.0
2020-04-14 14:50:00,14.7,14.7,14.67,14.68,311249.0,14.7,14.7,14.67,14.68,311249.0
2020-04-14 15:00:00,14.67,14.68,14.57,14.58,391989.0,14.67,14.68,14.57,14.58,391989.0
2020-04-14 15:10:00,14.58,14.6,14.53,14.59,573601.0,14.58,14.6,14.53,14.59,573601.0
2020-04-14 15:20:00,14.59,14.66,14.59,14.66,695264.0,14.59,14.66,14.59,14.66,695264.0
2020-04-14 15:30:00,14.65,14.68,14.65,14.68,604117.0,14.65,14.68,14.65,14.68,604117.0
2020-04-14 15:40:00,14.68,14.7,14.67,14.69,630210.0,14.68,14.7,14.67,14.69,630210.0
2020-04-14 15:50:00,14.69,14.69,14.64,14.65,1036661.0,14.69,14.69,14.64,14.65,1036661.0
2020-04-15 09:30:00,14.49,14.5,14.43,14.48,1084770.0,14.49,14.5,14.43,14.48,1084770.0
2020-04-15 09:40:00,14.48,14.48,14.37,14.43,820582.0,14.48,14.48,14.37,14.43,820582.0
2020-04-15 09:50:00,14.44,14.49,14.43,14.48,582089.0,14.44,14.49,14.43,14.48,582089.0
2020-04-15 10:00:00,14.48,14.49,14.43,14.45,471699.0,14.48,14.49,14.43,14.45,471699.0
2020-04-15 10:10:00,14.45,14.48,14.4,14.4,256088.0,14.45,14.48,14.4,14.4,256088.0
2020-04-15 10:20:00,14.4,14.44,14.39,14.4,373275.0,14.4,14.44,14.39,14.4,373275.0
2020-04-15 10:30:00,14.41,14.43,14.39,14.4,277439.0,14.41,14.43,14.39,14.4,277439.0
2020-04-15 10:40:00,14.4,14.46,14.39,14.45,280239.0,14.4,14.46,14.39,14.45,280239.0
2020-04-15 10:50:00,14.45,14.45,14.4,14.44,640027.0,14.45,14.45,14.4,14.44,640027.0
2020-04-15 11:00:00,14.44,14.45,14.4,14.41,248428.0,14.44,14.45,14.4,14.41,248428.0
2020-04-15 11:10:00,14.41,14.43,14.38,14.42,344422.0,14.41,14.43,14.38,14.42,344422.0
2020-04-15 11:20:00,14.42,14.42,14.38,14.41,236863.0,14.42,14.42,14.38,14.41,236863.0
2020-04-15 11:30:00,14.41,14.44,14.36,14.37,319412.0,14.41,14.44,14.36,14.37,319412.0
2020-04-15 11:40:00,14.37,14.4,14.36,14.38,300127.0,14.37,14.4,14.36,14.38,300127.0
2020-04-15 11:50:00,14.38,14.39,14.31,14.35,377461.0,14.38,14.39,14.31,14.35,377461.0
2020-04-15 12:00:00,14.35,14.35,14.28,14.34,837235.0,14.35,14.35,14.28,14.34,837235.0
2020-04-15 12:10:00,14.34,14.41,14.34,14.37,806211.0,14.34,14.41,14.34,14.37,806211.0
2020-04-15 12:20:00,14.37,14.39,14.36,14.37,263808.0,14.37,14.39,14.36,14.37,263808.0
2020-04-15 12:30:00,14.37,14.38,14.35,14.36,238966.0,14.37,14.38,14.35,14.36,238966.0
2020-04-15 12:40:00,14.36,14.39,14.34,14.34,274322.0,14.36,14.39,14.34,14.34,274322.0
2020-04-15 12:50:00,14.34,14.35,14.3,14.31,607974.0,14.34,14.35,14.3,14.31,607974.0
2020-04-15 13:00:00,14.31,14.32,14.25,14.27,406147.0,14.31,14.32,14.25,14.27,406147.0
2020-04-15 13:10:00,14.27,14.33,14.27,14.32,235352.0,14.27,14.33,14.27,14.32,235352.0
2020-04-15 13:20:00,14.32,14.32,14.27,14.3,307025.0,14.32,14.32,14.27,14.3,307025.0
2020-04-15 13:30:00,14.31,14.33,14.29,14.29,746605.0,14.31,14.33,14.29,14.29,746605.0
2020-04-15 13:40:00,14.29,14.35,14.29,14.34,283306.0,14.29,14.35,14.29,14.34,283306.0
2020-04-15 13:50:00,14.34,14.37,14.34,14.34,158839.0,14.34,14.37,14.34,14.34,158839.0
2020-04-15 14:00:00,14.34,14.4,14.34,14.39,324655.0,14.34,14.4,14.34,14.39,324655.0
2020-04-15 14:10:00,14.38,14.41,14.37,14.41,189513.0,14.38,14.41,14.37,14.41,189513.0
2020-04-15 14:20:00,14.41,14.43,14.38,14.42,254170.0,14.41,14.43,14.38,14.42,254170.0
2020-04-15 14:30:00,14.42,14.45,14.39,14.44,268813.0,14.42,14.45,14.39,14.44,268813.0
2020-04-15 14:40:00,14.44,14.45,14.42,14.44,297203.0,14.44,14.45,14.42,14.44,297203.0
2020-04-15 14:50:00,14.43,14.46,14.41,14.46,772867.0,14.43,14.46,14.41,14.46,772867.0
2020-04-15 15:00:00,14.46,14.5,14.45,14.46,1237747.0,14.46,14.5,14.45,14.46,1237747.0
2020-04-15 15:10:00,14.46,14.48,14.45,14.47,270068.0,14.46,14.48,14.45,14.47,270068.0
2020-04-15 15:20:00,14.47,14.48,14.44,14.44,236916.0,14.47,14.48,14.44,14.44,236916.0
2020-04-15 15:30:00,14.45,14.47,14.44,14.46,210402.0,14.45,14.47,14.44,14.46,210402.0
2020-04-15 15:40:00,14.46,14.47,14.44,14.46,631182.0,14.46,14.47,14.44,14.46,631182.0
2020-04-15 15:50:00,14.46,14.49,14.44,14.49,761784.0,14.46,14.49,14.44,14.49,761784.0
2020-04-16 09:30:00,14.37,14.4,14.35,14.39,676767.0,14.37,14.4,14.35,14.39,676767.0
2020-04-16 09:40:00,14.38,14.46,14.38,14.42,609847.0,14.38,14.46,14.38,14.42,609847.0
2020-04-16 09:50:00,14.43,14.43,14.4,14.42,213604.0,14.43,14.43,14.4,14.42,213604.0
2020-04-16 10:00:00,14.41,14.45,14.41,14.44,461878.0,14.41,14.45,14.41,14.44,461878.0
2020-04-16 10:10:00,14.44,14.46,14.43,14.46,414505.0,14.44,14.46,14.43,14.46,414505.0
2020-04-16 10:20:00,14.46,14.48,14.43,14.44,524589.0,14.46,14.48,14.43,14.44,524589.0
2020-04-16 10:30:00,14.44,14.46,14.42,14.45,175265.0,14.44,14.46,14.42,14.45,175265.0
2020-04-16 10:40:00,14.45,14.48,14.44,14.45,271752.0,14.45,14.48,14.44,14.45,271752.0
2020-04-16 10:50:00,14.45,14.45,14.39,14.39,402707.0,14.45,14.45,14.39,14.39,402707.0
2020-04-16 11:00:00,14.4,14.4,14.36,14.39,289507.0,14.4,14.4,14.36,14.39,289507.0
2020-04-16 11:10:00,14.39,14.41,14.37,14.4,226337.0,14.39,14.41,14.37,14.4,226337.0
2020-04-16 11:20:00,14.41,14.41,14.37,14.39,700431.0,14.41,14.41,14.37,14.39,700431.0
2020-04-16 11:30:00,14.4,14.41,14.35,14.35,279848.0,14.4,14.41,14.35,14.35,279848.0
2020-04-16 11:40:00,14.36,14.36,14.3,14.34,679867.0,14.36,14.36,14.3,14.34,679867.0
2020-04-16 11:50:00,14.35,14.37,14.33,14.33,298804.0,14.35,14.37,14.33,14.33,298804.0
2020-04-16 12:00:00,14.34,14.36,14.33,14.34,661197.0,14.34,14.36,14.33,14.34,661197.0
2020-04-16 12:10:00,14.34,14.34,14.29,14.3,334703.0,14.34,14.34,14.29,14.3,334703.0
2020-04-16 12:20:00,14.31,14.31,14.24,14.29,718533.0,14.31,14.31,14.24,14.29,718533.0
2020-04-16 12:30:00,14.3,14.32,14.18,14.31,1709740.0,14.3,14.32,14.18,14.31,1709740.0
2020-04-16 12:40:00,14.31,14.36,14.3,14.33,720884.0,14.31,14.36,14.3,14.33,720884.0
2020-04-16 12:50:00,14.34,14.36,14.32,14.35,101380.0,14.34,14.36,14.32,14.35,101380.0
2020-04-16 13:00:00,14.35,14.36,14.33,14.34,227260.0,14.35,14.36,14.33,14.34,227260.0
2020-04-16 13:10:00,14.35,14.42,14.34,14.41,342661.0,14.35,14.42,14.34,14.41,342661.0
2020-04-16 13:20:00,14.42,14.42,14.36,14.37,283444.0,14.42,14.42,14.36,14.37,283444.0
2020-04-16 13:30:00,14.37,14.4,14.34,14.35,340699.0,14.37,14.4,14.34,14.35,340699.0
2020-04-16 13:40:00,14.35,14.36,14.32,14.34,178840.0,14.35,14.36,14.32,14.34,178840.0
2020-04-16 13:50:00,14.35,14.37,14.33,14.35,230509.0,14.35,14.37,14.33,14.35,230509.0
2020-04-16 14:00:00,14.34,14.4,14.33,14.39,167077.0,14.34,14.4,14.33,14.39,167077.0
2020-04-16 14:10:00,14.39,14.41,14.38,14.39,249960.0,14.39,14.41,14.38,14.39,249960.0
2020-04-16 14:20:00,14.39,14.39,14.35,14.35,126078.0,14.39,14.39,14.35,14.35,126078.0
2020-04-16 14:30:00,14.35,14.4,14.35,14.39,217358.0,14.35,14.4,14.35,14.39,217358.0
2020-04-16 14:40:00,14.4,14.4,14.37,14.37,162651.0,14.4,14.4,14.37,14.37,162651.0
2020-04-16 14:50:00,14.37,14.39,14.36,14.37,228119.0,14.37,14.39,14.36,14.37,228119.0
2020-04-16 15:00:00,14.37,14.38,14.35,14.36,112654.0,14.37,14.38,14.35,14.36,112654.0
2020-04-16 15:10:00,14.36,14.37,14.35,14.36,274181.0,14.36,14.37,14.35,14.36,274181.0
2020-04-16 15:20:00,14.37,14.39,14.36,14.37,325368.0,14.37,14.39,14.36,14.37,325368.0
2020-04-16 15:30:00,14.38,14.43,14.37,14.41,1782124.0,14.38,14.43,14.37,14.41,1782124.0
2020-04-16 15:40:00,14.42,14.48,14.41,14.47,1523615.0,14.42,14.48,14.41,14.47,1523615.0
2020-04-16 15:50:00,14.47,14.51,14.47,14.49,1474897.0,14.47,14.51,14.47,14.49,1474897.0
2020-04-17 09:30:00,14.27,14.29,14.21,14.25,878958.0,14.27,14.29,14.21,14.25,878958.0
2020-04-17 09:40:00,14.25,14.28,14.22,14.26,790091.0,14.25,14.28,14.22,14.26,790091.0
2020-04-17 09:50:00,14.26,14.31,14.25,14.3,520017.0,14.26,14.31,14.25,14.3,520017.0
2020-04-17 10:00:00,14.3,14.31,14.25,14.27,529798.0,14.3,14.31,14.25,14.27,529798.0
2020-04-17 10:10:00,14.27,14.28,14.16,14.19,1158226.0,14.27,14.28,14.16,14.19,1158226.0
2020-04-17 10:20:00,14.19,14.19,14.15,14.16,761500.0,14.19,14.19,14.15,14.16,761500.0
2020-04-17 10:30:00,14.16,14.18,14.15,14.16,388575.0,14.16,14.18,14.15,14.16,388575.0
2020-04-17 10:40:00,14.16,14.17,14.12,14.15,282274.0,14.16,14.17,14.12,14.15,282274.0
2020-04-17 10:50:00,14.15,14.19,14.14,14.17,417250.0,14.15,14.19,14.14,14.17,417250.0
2020-04-17 11:00:00,14.17,14.19,14.14,14.15,252055.0,14.17,14.19,14.14,14.15,252055.0
2020-04-17 11:10:00,14.16,14.17,14.14,14.17,366781.0,14.16,14.17,14.14,14.17,366781.0
2020-04-17 11:20:00,14.17,14.17,14.12,14.13,173662.0,14.17,14.17,14.12,14.13,173662.0
2020-04-17 11:30:00,14.13,14.17,14.13,14.17,455959.0,14.13,14.17,14.13,14.17,455959.0
2020-04-17 11:40:00,14.16,14.16,14.1,14.1,665706.0,14.16,14.16,14.1,14.1,665706.0
2020-04-17 11:50:00,14.11,14.12,14.09,14.11,442323.0,14.11,14.12,14.09,14.11,442323.0
2020-04-17 12:00:00,14.11,14.12,14.09,14.09,221402.0,14.11,14.12,14.09,14.09,221402.0
2020-04-17 12:10:00,14.09,14.14,14.09,14.12,413615.0,14.09,14.14,14.09,14.12,413615.0
2020-04-17 12:20:00,14.12,14.15,14.1,14.14,515259.0,14.12,14.15,14.1,14.14,515259.0
2020-04-17 12:30:00,14.13,14.15,14.13,14.13,252450.0,14.13,14.15,14.13,14.13,252450.0
2020-04-17 12:40:00,14.14,14.15,14.12,14.15,214269.0,14.14,14.15,14.12,14.15,214269.0
2020-04-17 12:50:00,14.15,14.16,14.13,14.14,470092.0,14.15,14.16,14.13,14.14,470092.0
2020-04-17 13:00:00,14.14,14.14,14.07,14.12,603171.0,14.14,14.14,14.07,14.12,603171.0
2020-04-17 13:10:00,14.12,14.14,14.11,14.11,265455.0,14.12,14.14,14.11,14.11,265455.0
2020-04-17 13:20:00,14.11,14.12,14.08,14.11,338389.0,14.11,14.12,14.08,14.11,338389.0
2020-04-17 13:30:00,14.12,14.14,14.11,14.13,184599.0,14.12,14.14,14.11,14.13,184599.0
2020-04-17 13:40:00,14.14,14.14,14.13,14.13,107452.0,14.14,14.14,14.13,14.13,107452.0
2020-04-17 13:50:00,14.14,14.14,14.1,14.1,459842.0,14.14,14.14,14.1,14.1,459842.0
2020-04-17 14:00:00,14.1,14.12,14.1,14.11,206882.0,14.1,14.12,14.1,14.11,206882.0
2020-04-17 14:10:00,14.11,14.12,14.07,14.1,453215.0,14.11,14.12,14.07,14.1,453215.0
2020-04-17 14:20:00,14.11,14.11,14.09,14.11,227299.0,14.11,14.11,14.09,14.11,227299.0
2020-04-17 14:30:00,14.11,14.11,14.09,14.1,123030.0,14.11,14.11,14.09,14.1,123030.0
2020-04-17 14:40:00,14.09,14.11,14.09,14.11,81126.0,14.09,14.11,14.09,14.11,81126.0
2020-04-17 14:50:00,14.11,14.11,14.09,14.11,467084.0,14.11,14.11,14.09,14.11,467084.0
2020-04-17 15:00:00,14.1,14.13,14.1,14.12,714137.0,14.1,14.13,14.1,14.12,714137.0
2020-04-17 15:10:00,14.12,14.12,14.1,14.1,140024.0,14.12,14.12,14.1,14.1,140024.0
2020-04-17 15:20:00,14.11,14.11,14.09,14.1,341281.0,14.11,14.11,14.09,14.1,341281.0
2020-04-17 15:30:00,14.11,14.11,14.1,14.1,174983.0,14.11,14.11,14.1,14.1,174983.0
2020-04-17 15:40:00,14.1,14.12,14.1,14.12,479068.0,14.1,14.12,14.1,14.12,479068.0
2020-04-17 15:50:00,14.12,14.15,14.12,14.15,1066228.0,14.12,14.15,14.12,14.15,1066228.0
2020-04-20 09:30:00,14.2,14.29,14.19,14.28,865667.0,14.2,14.29,14.19,14.28,865667.0
2020-04-20 09:40:00,14.27,14.31,14.27,14.28,488606.0,14.27,14.31,14.27,14.28,488606.0
2020-04-20 09:50:00,14.27,14.31,14.27,14.3,623387.0,14.27,14.31,14.27,14.3,623387.0
2020-04-20 10:00:00,14.29,14.3,14.24,14.25,510827.0,14.29,14.3,14.24,14.25,510827.0
2020-04-20 10:10:00,14.24,14.29,14.23,14.27,355748.0,14.24,14.29,14.23,14.27,355748.0
2020-04-20 10:20:00,14.26,14.27,14.22,14.24,727385.0,14.26,14.27,14.22,14.24,727385.0
2020-04-20 10:30:00,14.24,14.29,14.23,14.29,784385.0,14.24,14.29,14.23,14.29,784385.0
2020-04-20 10:40:00,14.29,14.29,14.24,14.27,387797.0,14.29,14.29,14.24,14.27,387797.0
2020-04-20 10:50:00,14.27,14.28,14.26,14.28,207688.0,14.27,14.28,14.26,14.28,207688.0
2020-04-20 11:00:00,14.28,14.35,14.27,14.33,619208.0,14.28,14.35,14.27,14.33,619208.0
2020-04-20 11:10:00,14.33,14.34,14.28,14.3,361583.0,14.33,14.34,14.28,14.3,361583.0
2020-04-20 11:20:00,14.3,14.32,14.29,14.32,402102.0,14.3,14.32,14.29,14.32,402102.0
2020-04-20 11:30:00,14.32,14.35,14.29,14.34,704240.0,14.32,14.35,14.29,14.34,704240.0
2020-04-20 11:40:00,14.34,14.35,14.31,14.34,553578.0,14.34,14.35,14.31,14.34,553578.0
2020-04-20 11:50:00,14.34,14.37,14.32,14.37,306129.0,14.34,14.37,14.32,14.37,306129.0
2020-04-20 12:00:00,14.37,14.4,14.36,14.38,608022.0,14.37,14.4,14.36,14.38,608022.0
2020-04-20 12:10:00,14.38,14.39,14.33,14.34,976898.0,14.38,14.39,14.33,14.34,976898.0
2020-04-20 12:20:00,14.33,14.35,14.31,14.32,278342.0,14.33,14.35,14.31,14.32,278342.0
2020-04-20 12:30:00,14.32,14.33,14.3,14.3,175898.0,14.32,14.33,14.3,14.3,175898.0
2020-04-20 12:40:00,14.31,14.32,14.3,14.32,161500.0,14.31,14.32,14.3,14.32,161500.0
2020-04-20 12:50:00,14.32,14.32,14.27,14.29,363063.0,14.32,14.32,14.27,14.29,363063.0
2020-04-20 13:00:00,14.29,14.3,14.27,14.29,259103.0,14.29,14.3,14.27,14.29,259103.0
2020-04-20 13:10:00,14.28,14.29,14.25,14.26,214953.0,14.28,14.29,14.25,14.26,214953.0
2020-04-20 13:20:00,14.26,14.29,14.25,14.29,193012.0,14.26,14.29,14.25,14.29,193012.0
2020-04-20 13:30:00,14.29,14.29,14.26,14.27,281217.0,14.29,14.29,14.26,14.27,281217.0
2020-04-20 13:40:00,14.27,14.28,14.26,14.27,219565.0,14.27,14.28,14.26,14.27,219565.0
2020-04-20 13:50:00,14.27,14.29,14.25,14.26,307936.0,14.27,14.29,14.25,14.26,307936.0
2020-04-20 14:00:00,14.26,14.29,14.26,14.28,379367.0,14.26,14.29,14.26,14.28,379367.0
2020-04-20 14:10:00,14.28,14.28,14.22,14.24,305924.0,14.28,14.28,14.22,14.24,305924.0
2020-04-20 14:20:00,14.23,14.24,14.19,14.21,1869287.0,14.23,14.24,14.19,14.21,1869287.0
2020-04-20 14:30:00,14.21,14.24,14.2,14.24,347824.0,14.21,14.24,14.2,14.24,347824.0
2020-04-20 14:40:00,14.24,14.26,14.21,14.24,314408.0,14.24,14.26,14.21,14.24,314408.0
2020-04-20 14:50:00,14.24,14.24,14.2,14.2,131505.0,14.24,14.24,14.2,14.2,131505.0
2020-04-20 15:00:00,14.21,14.24,14.19,14.21,438678.0,14.21,14.24,14.19,14.21,438678.0
2020-04-20 15:10:00,14.21,14.24,14.2,14.24,300616.0,14.21,14.24,14.2,14.24,300616.0
2020-04-20 15:20:00,14.23,14.25,14.22,14.25,529749.0,14.23,14.25,14.22,14.25,529749.0
2020-04-20 15:30:00,14.25,14.28,14.24,14.27,220155.0,14.25,14.28,14.24,14.27,220155.0
2020-04-20 15:40:00,14.27,14.28,14.25,14.25,324519.0,14.27,14.28,14.25,14.25,324519.0
2020-04-20 15:50:00,14.25,14.27,14.24,14.27,682602.0,14.25,14.27,14.24,14.27,682602.0
2020-04-21 09:30:00,13.66,13.66,13.55,13.56,2102138.0,13.66,13.66,13.55,13.56,2102138.0
2020-04-21 09:40:00,13.56,13.67,13.55,13.66,1439752.0,13.56,13.67,13.55,13.66,1439752.0
2020-04-21 09:50:00,13.65,13.73,13.65,13.71,1275617.0,13.65,13.73,13.65,13.71,1275617.0
2020-04-21 10:00:00,13.72,13.75,13.68,13.7,894554.0,13.72,13.75,13.68,13.7,894554.0
2020-04-21 10:10:00,13.7,13.71,13.66,13.68,1075292.0,13.7,13.71,13.66,13.68,1075292.0
2020-04-21 10:20:00,13.68,13.77,13.67,13.76,1125887.0,13.68,13.77,13.67,13.76,1125887.0
2020-04-21 10:30:00,13.76,13.77,13.72,13.75,740871.0,13.76,13.77,13.72,13.75,740871.0
2020-04-21 10:40:00,13.74,13.76,13.71,13.75,1262376.0,13.74,13.76,13.71,13.75,1262376.0
2020-04-21 10:50:00,13.76,13.79,13.75,13.76,890207.0,13.76,13.79,13.75,13.76,890207.0
2020-04-21 11:00:00,13.76,13.82,13.73,13.79,711396.0,13.76,13.82,13.73,13.79,711396.0
2020-04-21 11:10:00,13.79,13.79,13.74,13.77,443132.0,13.79,13.79,13.74,13.77,443132.0
2020-04-21 11:20:00,13.77,13.8,13.74,13.75,517752.0,13.77,13.8,13.74,13.75,517752.0
2020-04-21 11:30:00,13.76,13.83,13.75,13.83,357343.0,13.76,13.83,13.75,13.83,357343.0
2020-04-21 11:40:00,13.83,13.85,13.8,13.82,477354.0,13.83,13.85,13.8,13.82,477354.0
2020-04-21 11:50:00,13.81,13.85,13.79,13.84,255708.0,13.81,13.85,13.79,13.84,255708.0
2020-04-21 12:00:00,13.84,13.86,13.81,13.86,534762.0,13.84,13.86,13.81,13.86,534762.0
2020-04-21 12:10:00,13.86,13.88,13.84,13.85,565555.0,13.86,13.88,13.84,13.85,565555.0
2020-04-21 12:20:00,13.86,13.87,13.82,13.86,415827.0,13.86,13.87,13.82,13.86,415827.0
2020-04-21 12:30:00,13.85,13.89,13.85,13.88,204544.0,13.85,13.89,13.85,13.88,204544.0
2020-04-21 12:40:00,13.87,13.92,13.83,13.85,455344.0,13.87,13.92,13.83,13.85,455344.0
2020-04-21 12:50:00,13.85,13.88,13.84,13.85,456932.0,13.85,13.88,13.84,13.85,456932.0
2020-04-21 13:00:00,13.84,13.88,13.8,13.82,251625.0,13.84,13.88,13.8,13.82,251625.0
2020-04-21 13:10:00,13.81,13.82,13.78,13.79,231438.0,13.81,13.82,13.78,13.79,231438.0
2020-04-21 13:20:00,13.8,13.82,13.76,13.77,323742.0,13.8,13.82,13.76,13.77,323742.0
2020-04-21 13:30:00,13.77,13.78,13.73,13.77,285942.0,13.77,13.78,13.73,13.77,285942.0
2020-04-21 13:40:00,13.77,13.77,13.72,13.73,277802.0,13.77,13.77,13.72,13.73,277802.0
2020-04-21 13:50:00,13.73,13.78,13.73,13.75,202907.0,13.73,13.78,13.73,13.75,202907.0
2020-04-21 14:00:00,13.76,13.78,13.74,13.76,240804.0,13.76,13.78,13.74,13.76,240804.0
2020-04-21 14:10:00,13.76,13.79,13.74,13.77,367537.0,13.76,13.79,13.74,13.77,367537.0
2020-04-21 14:20:00,13.77,13.82,13.76,13.8,276360.0,13.77,13.82,13.76,13.8,276360.0
2020-04-21 14:30:00,13.8,13.82,13.79,13.81,151277.0,13.8,13.82,13.79,13.81,151277.0
2020-04-21 14:40:00,13.81,13.82,13.79,13.79,128985.0,13.81,13.82,13.79,13.79,128985.0
2020-04-21 14:50:00,13.79,13.81,13.78,13.8,193693.0,13.79,13.81,13.78,13.8,193693.0
2020-04-21 15:00:00,13.81,13.84,13.8,13.81,244859.0,13.81,13.84,13.8,13.81,244859.0
2020-04-21 15:10:00,13.81,13.86,13.81,13.83,1035259.0,13.81,13.86,13.81,13.83,1035259.0
2020-04-21 15:20:00,13.83,13.84,13.81,13.84,310492.0,13.83,13.84,13.81,13.84,310492.0
2020-04-21 15:30:00,13.84,13.91,13.83,13.88,479304.0,13.84,13.91,13.83,13.88,479304.0
2020-04-21 15:40:00,13.88,13.89,13.85,13.86,393635.0,13.88,13.89,13.85,13.86,393635.0
2020-04-21 15:50:00,13.86,13.88,13.85,13.88,1191396.0,13.86,13.88,13.85,13.88,1191396.0
2020-04-22 09:30:00,14.01,14.04,13.99,14.03,962614.0,14.01,14.04,13.99,14.03,962614.0
2020-04-22 09:40:00,14.03,14.07,14.0,14.01,1669171.0,14.03,14.07,14.0,14.01,1669171.0
2020-04-22 09:50:00,14.01,14.03,14.0,14.03,1756816.0,14.01,14.03,14.0,14.03,1756816.0
2020-04-22 10:00:00,14.03,14.03,14.0,14.02,485827.0,14.03,14.03,14.0,14.02,485827.0
2020-04-22 10:10:00,14.03,14.05,14.01,14.03,1298564.0,14.03,14.05,14.01,14.03,1298564.0
2020-04-22 10:20:00,14.03,14.05,14.0,14.05,815004.0,14.03,14.05,14.0,14.05,815004.0
2020-04-22 10:30:00,14.05,14.06,13.99,13.99,623828.0,14.05,14.06,13.99,13.99,623828.0
2020-04-22 10:40:00,14.0,14.02,13.96,13.97,423998.0,14.0,14.02,13.96,13.97,423998.0
2020-04-22 10:50:00,13.97,14.0,13.96,13.98,202405.0,13.97,14.0,13.96,13.98,202405.0
2020-04-22 11:00:00,13.98,13.98,13.92,13.96,444625.0,13.98,13.98,13.92,13.96,444625.0
2020-04-22 11:10:00,13.95,14.0,13.94,13.98,258855.0,13.95,14.0,13.94,13.98,258855.0
2020-04-22 11:20:00,13.98,13.99,13.96,13.97,255291.0,13.98,13.99,13.96,13.97,255291.0
2020-04-22 11:30:00,13.97,14.0,13.97,13.99,135597.0,13.97,14.0,13.97,13.99,135597.0
2020-04-22 11:40:00,13.98,14.02,13.98,14.02,227577.0,13.98,14.02,13.98,14.02,227577.0
2020-04-22 11:50:00,14.02,14.04,14.0,14.01,453739.0,14.02,14.04,14.0,14.01,453739.0
2020-04-22 12:00:00,14.0,14.01,13.99,13.99,139928.0,14.0,14.01,13.99,13.99,139928.0
2020-04-22 12:10:00,13.99,14.01,13.97,14.01,183251.0,13.99,14.01,13.97,14.01,183251.0
2020-04-22 12:20:00,14.01,14.04,14.0,14.03,173322.0,14.01,14.04,14.0,14.03,173322.0
2020-04-22 12:30:00,14.03,14.04,14.02,14.03,211800.0,14.03,14.04,14.02,14.03,211800.0
2020-04-22 12:40:00,14.04,14.05,14.02,14.02,158863.0,14.04,14.05,14.02,14.02,158863.0
2020-04-22 12:50:00,14.02,14.03,14.0,14.03,247341.0,14.02,14.03,14.0,14.03,247341.0
2020-04-22 13:00:00,14.02,14.06,14.02,14.06,407187.0,14.02,14.06,14.02,14.06,407187.0
2020-04-22 13:10:00,14.06,14.1,14.05,14.1,321028.0,14.06,14.1,14.05,14.1,321028.0
2020-04-22 13:20:00,14.09,14.14,14.09,14.1,514431.0,14.09,14.14,14.09,14.1,514431.0
2020-04-22 13:30:00,14.1,14.11,14.07,14.08,308869.0,14.1,14.11,14.07,14.08,308869.0
2020-04-22 13:40:00,14.08,14.1,14.07,14.08,401478.0,14.08,14.1,14.07,14.08,401478.0
2020-04-22 13:50:00,14.09,14.09,14.07,14.09,432439.0,14.09,14.09,14.07,14.09,432439.0
2020-04-22 14:00:00,14.09,14.13,14.08,14.1,393853.0,14.09,14.13,14.08,14.1,393853.0
2020-04-22 14:10:00,14.1,14.12,14.09,14.11,358207.0,14.1,14.12,14.09,14.11,358207.0
2020-04-22 14:20:00,14.11,14.12,14.09,14.1,271408.0,14.11,14.12,14.09,14.1,271408.0
2020-04-22 14:30:00,14.1,14.1,14.08,14.09,269758.0,14.1,14.1,14.08,14.09,269758.0
2020-04-22 14:40:00,14.09,14.12,14.09,14.11,194021.0,14.09,14.12,14.09,14.11,194021.0
2020-04-22 14:50:00,14.11,14.11,14.08,14.09,214811.0,14.11,14.11,14.08,14.09,214811.0
2020-04-22 15:00:00,14.08,14.09,14.06,14.07,430875.0,14.08,14.09,14.06,14.07,430875.0
2020-04-22 15:10:00,14.07,14.07,14.03,14.04,127032.0,14.07,14.07,14.03,14.04,127032.0
2020-04-22 15:20:00,14.04,14.05,14.02,14.03,244112.0,14.04,14.05,14.02,14.03,244112.0
2020-04-22 15:30:00,14.04,14.06,14.03,14.05,349555.0,14.04,14.06,14.03,14.05,349555.0
2020-04-22 15:40:00,14.06,14.08,14.05,14.07,290291.0,14.06,14.08,14.05,14.07,290291.0
2020-04-22 15:50:00,14.08,14.1,14.07,14.1,699323.0,14.08,14.1,14.07,14.1,699323.0
2020-04-23 09:30:00,14.25,14.36,14.22,14.31,809250.0,14.25,14.36,14.22,14.31,809250.0
2020-04-23 09:40:00,14.32,14.36,14.3,14.32,465847.0,14.32,14.36,14.3,14.32,465847.0
2020-04-23 09:50:00,14.33,14.34,14.25,14.25,1194882.0,14.33,14.34,14.25,14.25,1194882.0
2020-04-23 10:00:00,14.26,14.31,14.25,14.29,825582.0,14.26,14.31,14.25,14.29,825582.0
2020-04-23 10:10:00,14.3,14.35,14.28,14.34,1337751.0,14.3,14.35,14.28,14.34,1337751.0
2020-04-23 10:20:00,14.34,14.41,14.32,14.36,1679552.0,14.34,14.41,14.32,14.36,1679552.0
2020-04-23 10:30:00,14.36,14.37,14.29,14.31,638702.0,14.36,14.37,14.29,14.31,638702.0
2020-04-23 10:40:00,14.32,14.33,14.29,14.31,774575.0,14.32,14.33,14.29,14.31,774575.0
2020-04-23 10:50:00,14.31,14.31,14.28,14.3,377816.0,14.31,14.31,14.28,14.3,377816.0
2020-04-23 11:00:00,14.29,14.31,14.28,14.3,336071.0,14.29,14.31,14.28,14.3,336071.0
2020-04-23 11:10:00,14.3,14.36,14.29,14.34,1393965.0,14.3,14.36,14.29,14.34,1393965.0
2020-04-23 11:20:00,14.33,14.34,14.29,14.33,703098.0,14.33,14.34,14.29,14.33,703098.0
2020-04-23 11:30:00,14.33,14.33,14.27,14.28,314627.0,14.33,14.33,14.27,14.28,314627.0
2020-04-23 11:40:00,14.27,14.28,14.21,14.23,417533.0,14.27,14.28,14.21,14.23,417533.0
2020-04-23 11:50:00,14.22,14.25,14.22,14.25,174057.0,14.22,14.25,14.22,14.25,174057.0
2020-04-23 12:00:00,14.25,14.25,14.2,14.24,186247.0,14.25,14.25,14.2,14.24,186247.0
2020-04-23 12:10:00,14.24,14.25,14.21,14.24,409243.0,14.24,14.25,14.21,14.24,409243.0
2020-04-23 12:20:00,14.23,14.27,14.23,14.27,158784.0,14.23,14.27,14.23,14.27,158784.0
2020-04-23 12:30:00,14.27,14.27,14.24,14.25,242180.0,14.27,14.27,14.24,14.25,242180.0
2020-04-23 12:40:00,14.26,14.26,14.13,14.18,917576.0,14.26,14.26,14.13,14.18,917576.0
2020-04-23 12:50:00,14.18,14.19,14.13,14.14,654207.0,14.18,14.19,14.13,14.14,654207.0
2020-04-23 13:00:00,14.14,14.17,14.12,14.15,447205.0,14.14,14.17,14.12,14.15,447205.0
2020-04-23 13:10:00,14.16,14.21,14.15,14.19,425042.0,14.16,14.21,14.15,14.19,425042.0
2020-04-23 13:20:00,14.19,14.19,14.1,14.13,349364.0,14.19,14.19,14.1,14.13,349364.0
2020-04-23 13:30:00,14.13,14.18,14.13,14.17,278772.0,14.13,14.18,14.13,14.17,278772.0
2020-04-23 13:40:00,14.16,14.17,14.11,14.11,813059.0,14.16,14.17,14.11,14.11,813059.0
2020-04-23 13:50:00,14.12,14.13,14.08,14.12,703055.0,14.12,14.13,14.08,14.12,703055.0
2020-04-23 14:00:00,14.13,14.13,14.09,14.11,275438.0,14.13,14.13,14.09,14.11,275438.0
2020-04-23 14:10:00,14.11,14.16,14.1,14.14,272499.0,14.11,14.16,14.1,14.14,272499.0
2020-04-23 14:20:00,14.15,14.2,14.14,14.19,258577.0,14.15,14.2,14.14,14.19,258577.0
2020-04-23 14:30:00,14.2,14.23,14.19,14.23,598313.0,14.2,14.23,14.19,14.23,598313.0
2020-04-23 14:40:00,14.22,14.24,14.22,14.23,203313.0,14.22,14.24,14.22,14.23,203313.0
2020-04-23 14:50:00,14.23,14.27,14.22,14.27,258778.0,14.23,14.27,14.22,14.27,258778.0
2020-04-23 15:00:00,14.26,14.28,14.25,14.27,234214.0,14.26,14.28,14.25,14.27,234214.0
2020-04-23 15:10:00,14.26,14.29,14.26,14.28,196443.0,14.26,14.29,14.26,14.28,196443.0
2020-04-23 15:20:00,14.28,14.29,14.27,14.29,336344.0,14.28,14.29,14.27,14.29,336344.0
2020-04-23 15:30:00,14.28,14.29,14.27,14.28,380494.0,14.28,14.29,14.27,14.28,380494.0
2020-04-23 15:40:00,14.27,14.28,14.26,14.27,146947.0,14.27,14.28,14.26,14.27,146947.0
2020-04-23 15:50:00,14.27,14.27,14.23,14.23,641394.0,14.27,14.27,14.23,14.23,641394.0
2020-04-24 09:30:00,14.28,14.33,14.27,14.29,447261.0,14.28,14.33,14.27,14.29,447261.0
2020-04-24 09:40:00,14.29,14.3,14.22,14.22,432141.0,14.29,14.3,14.22,14.22,432141.0
2020-04-24 09:50:00,14.22,14.24,14.19,14.2,251002.0,14.22,14.24,14.19,14.2,251002.0
2020-04-24 10:00:00,14.21,14.21,14.09,14.12,1940382.0,14.21,14.21,14.09,14.12,1940382.0
2020-04-24 10:10:00,14.12,14.16,14.09,14.16,683574.0,14.12,14.16,14.09,14.16,683574.0
2020-04-24 10:20:00,14.15,14.17,14.12,14.16,632066.0,14.15,14.17,14.12,14.16,632066.0
2020-04-24 10:30:00,14.16,14.19,14.14,14.17,505321.0,14.16,14.19,14.14,14.17,505321.0
2020-04-24 10:40:00,14.17,14.18,14.15,14.17,198840.0,14.17,14.18,14.15,14.17,198840.0
2020-04-24 10:50:00,14.17,14.18,14.16,14.18,143352.0,14.17,14.18,14.16,14.18,143352.0
2020-04-24 11:00:00,14.18,14.18,14.09,14.11,594706.0,14.18,14.18,14.09,14.11,594706.0
2020-04-24 11:10:00,14.11,14.12,14.04,14.07,992931.0,14.11,14.12,14.04,14.07,992931.0
2020-04-24 11:20:00,14.07,14.13,14.06,14.11,352592.0,14.07,14.13,14.06,14.11,352592.0
2020-04-24 11:30:00,14.11,14.11,14.07,14.1,258774.0,14.11,14.11,14.07,14.1,258774.0
2020-04-24 11:40:00,14.09,14.11,14.01,14.04,901963.0,14.09,14.11,14.01,14.04,901963.0
2020-04-24 11:50:00,14.05,14.06,14.01,14.05,407086.0,14.05,14.06,14.01,14.05,407086.0
2020-04-24 12:00:00,14.04,14.09,14.04,14.09,240158.0,14.04,14.09,14.04,14.09,240158.0
2020-04-24 12:10:00,14.09,14.12,14.07,14.09,271314.0,14.09,14.12,14.07,14.09,271314.0
2020-04-24 12:20:00,14.08,14.1,14.06,14.1,183348.0,14.08,14.1,14.06,14.1,183348.0
2020-04-24 12:30:00,14.09,14.11,14.08,14.11,204762.0,14.09,14.11,14.08,14.11,204762.0
2020-04-24 12:40:00,14.11,14.14,14.1,14.12,170123.0,14.11,14.14,14.1,14.12,170123.0
2020-04-24 12:50:00,14.12,14.13,14.1,14.12,125623.0,14.12,14.13,14.1,14.12,125623.0
2020-04-24 13:00:00,14.11,14.13,14.09,14.12,119622.0,14.11,14.13,14.09,14.12,119622.0
2020-04-24 13:10:00,14.11,14.13,14.1,14.11,98060.0,14.11,14.13,14.1,14.11,98060.0
2020-04-24 13:20:00,14.12,14.16,14.11,14.14,121179.0,14.12,14.16,14.11,14.14,121179.0
2020-04-24 13:30:00,14.14,14.17,14.13,14.17,65197.0,14.14,14.17,14.13,14.17,65197.0
2020-04-24 13:40:00,14.17,14.2,14.16,14.18,336175.0,14.17,14.2,14.16,14.18,336175.0
2020-04-24 13:50:00,14.18,14.22,14.17,14.21,196448.0,14.18,14.22,14.17,14.21,196448.0
2020-04-24 14:00:00,14.2,14.21,14.18,14.19,239822.0,14.2,14.21,14.18,14.19,239822.0
2020-04-24 14:10:00,14.19,14.2,14.18,14.18,156581.0,14.19,14.2,14.18,14.18,156581.0
2020-04-24 14:20:00,14.18,14.19,14.15,14.18,156775.0,14.18,14.19,14.15,14.18,156775.0
2020-04-24 14:30:00,14.18,14.2,14.18,14.19,90624.0,14.18,14.2,14.18,14.19,90624.0
2020-04-24 14:40:00,14.19,14.2,14.18,14.2,94242.0,14.19,14.2,14.18,14.2,94242.0
2020-04-24 14:50:00,14.2,14.2,14.16,14.2,164771.0,14.2,14.2,14.16,14.2,164771.0
2020-04-24 15:00:00,14.19,14.21,14.18,14.19,140135.0,14.19,14.21,14.18,14.19,140135.0
2020-04-24 15:10:00,14.19,14.19,14.16,14.17,103615.0,14.19,14.19,14.16,14.17,103615.0
2020-04-24 15:20:00,14.17,14.2,14.17,14.19,185543.0,14.17,14.2,14.17,14.19,185543.0
2020-04-24 15:30:00,14.19,14.21,14.18,14.21,203559.0,14.19,14.21,14.18,14.21,203559.0
2020-04-24 15:40:00,14.21,14.22,14.19,14.21,300338.0,14.21,14.22,14.19,14.21,300338.0
2020-04-24 15:50:00,14.21,14.21,14.18,14.2,562116.0,14.21,14.21,14.18,14.2,562116.0
2020-04-27 09:30:00,14.21,14.21,14.14,14.16,476401.0,14.21,14.21,14.14,14.16,476401.0
2020-04-27 09:40:00,14.15,14.16,14.11,14.15,271187.0,14.15,14.16,14.11,14.15,271187.0
2020-04-27 09:50:00,14.15,14.15,14.11,14.12,404113.0,14.15,14.15,14.11,14.12,404113.0
2020-04-27 10:00:00,14.11,14.14,14.02,14.02,484036.0,14.11,14.14,14.02,14.02,484036.0
2020-04-27 10:10:00,14.02,14.08,14.01,14.08,538221.0,14.02,14.08,14.01,14.08,538221.0
2020-04-27 10:20:00,14.08,14.11,14.07,14.1,347038.0,14.08,14.11,14.07,14.1,347038.0
2020-04-27 10:30:00,14.11,14.16,14.1,14.15,341095.0,14.11,14.16,14.1,14.15,341095.0
2020-04-27 10:40:00,14.16,14.17,14.14,14.16,308685.0,14.16,14.17,14.14,14.16,308685.0
2020-04-27 10:50:00,14.17,14.17,14.14,14.15,173371.0,14.17,14.17,14.14,14.15,173371.0
2020-04-27 11:00:00,14.15,14.23,14.14,14.22,318921.0,14.15,14.23,14.14,14.22,318921.0
2020-04-27 11:10:00,14.23,14.23,14.19,14.22,365556.0,14.23,14.23,14.19,14.22,365556.0
2020-04-27 11:20:00,14.22,14.22,14.19,14.21,311899.0,14.22,14.22,14.19,14.21,311899.0
2020-04-27 11:30:00,14.2,14.23,14.2,14.21,149712.0,14.2,14.23,14.2,14.21,149712.0
2020-04-27 11:40:00,14.2,14.21,14.19,14.2,163989.0,14.2,14.21,14.19,14.2,163989.0
2020-04-27 11:50:00,14.19,14.2,14.15,14.19,420957.0,14.19,14.2,14.15,14.19,420957.0
2020-04-27 12:00:00,14.18,14.19,14.17,14.18,250101.0,14.18,14.19,14.17,14.18,250101.0
2020-04-27 12:10:00,14.18,14.19,14.17,14.19,297345.0,14.18,14.19,14.17,14.19,297345.0
2020-04-27 12:20:00,14.19,14.19,14.16,14.18,150743.0,14.19,14.19,14.16,14.18,150743.0
2020-04-27 12:30:00,14.18,14.19,14.14,14.14,177379.0,14.18,14.19,14.14,14.14,177379.0
2020-04-27 12:40:00,14.14,14.16,14.14,14.15,213011.0,14.14,14.16,14.14,14.15,213011.0
2020-04-27 12:50:00,14.16,14.16,14.13,14.13,191308.0,14.16,14.16,14.13,14.13,191308.0
2020-04-27 13:00:00,14.13,14.15,14.13,14.14,114626.0,14.13,14.15,14.13,14.14,114626.0
2020-04-27 13:10:00,14.14,14.15,14.1,14.1,300214.0,14.14,14.15,14.1,14.1,300214.0
2020-04-27 13:20:00,14.1,14.13,14.08,14.12,191616.0,14.1,14.13,14.08,14.12,191616.0
2020-04-27 13:30:00,14.12,14.14,14.1,14.13,185203.0,14.12,14.14,14.1,14.13,185203.0
2020-04-27 13:40:00,14.13,14.13,14.11,14.12,566151.0,14.13,14.13,14.11,14.12,566151.0
2020-04-27 13:50:00,14.11,14.12,14.1,14.12,170224.0,14.11,14.12,14.1,14.12,170224.0
2020-04-27 14:00:00,14.11,14.12,14.11,14.11,34502.0,14.11,14.12,14.11,14.11,34502.0
2020-04-27 14:10:00,14.11,14.16,14.11,14.15,190802.0,14.11,14.16,14.11,14.15,190802.0
2020-04-27 14:20:00,14.15,14.16,14.12,14.14,109819.0,14.15,14.16,14.12,14.14,109819.0
2020-04-27 14:30:00,14.14,14.16,14.13,14.15,124940.0,14.14,14.16,14.13,14.15,124940.0
2020-04-27 14:40:00,14.15,14.16,14.13,14.14,401701.0,14.15,14.16,14.13,14.14,401701.0
2020-04-27 14:50:00,14.14,14.17,14.13,14.17,124261.0,14.14,14.17,14.13,14.17,124261.0
2020-04-27 15:00:00,14.17,14.2,14.16,14.17,229269.0,14.17,14.2,14.16,14.17,229269.0
2020-04-27 15:10:00,14.17,14.19,14.17,14.17,93205.0,14.17,14.19,14.17,14.17,93205.0
2020-04-27 15:20:00,14.18,14.19,14.16,14.19,197190.0,14.18,14.19,14.16,14.19,197190.0
2020-04-27 15:30:00,14.18,14.2,14.18,14.18,204369.0,14.18,14.2,14.18,14.18,204369.0
2020-04-27 15:40:00,14.18,14.19,14.18,14.19,112364.0,14.18,14.19,14.18,14.19,112364.0
2020-04-27 15:50:00,14.19,14.22,14.18,14.2,538467.0,14.19,14.22,14.18,14.2,538467.0
2020-04-28 09:30:00,14.19,14.19,14.09,14.13,587836.0,14.19,14.19,14.09,14.13,587836.0
2020-04-28 09:40:00,14.12,14.13,14.02,14.04,649865.0,14.12,14.13,14.02,14.04,649865.0
2020-04-28 09:50:00,14.04,14.05,14.0,14.02,582542.0,14.04,14.05,14.0,14.02,582542.0
2020-04-28 10:00:00,14.02,14.05,13.97,14.03,628306.0,14.02,14.05,13.97,14.03,628306.0
2020-04-28 10:10:00,14.03,14.07,14.02,14.03,385193.0,14.03,14.07,14.02,14.03,385193.0
2020-04-28 10:20:00,14.03,14.05,14.0,14.04,314186.0,14.03,14.05,14.0,14.04,314186.0
2020-04-28 10:30:00,14.04,14.09,14.03,14.07,285698.0,14.04,14.09,14.03,14.07,285698.0
2020-04-28 10:40:00,14.07,14.07,14.03,14.07,339149.0,14.07,14.07,14.03,14.07,339149.0
2020-04-28 10:50:00,14.06,14.08,13.99,14.0,393227.0,14.06,14.08,13.99,14.0,393227.0
2020-04-28 11:00:00,14.01,14.05,14.0,14.04,323204.0,14.01,14.05,14.0,14.04,323204.0
2020-04-28 11:10:00,14.04,14.07,14.03,14.06,251675.0,14.04,14.07,14.03,14.06,251675.0
2020-04-28 11:20:00,14.06,14.07,14.03,14.04,245112.0,14.06,14.07,14.03,14.04,245112.0
2020-04-28 11:30:00,14.04,14.07,14.03,14.05,329293.0,14.04,14.07,14.03,14.05,329293.0
2020-04-28 11:40:00,14.05,14.09,14.04,14.06,611088.0,14.05,14.09,14.04,14.06,611088.0
2020-04-28 11:50:00,14.06,14.07,14.02,14.03,265842.0,14.06,14.07,14.02,14.03,265842.0
2020-04-28 12:00:00,14.04,14.07,14.02,14.05,396616.0,14.04,14.07,14.02,14.05,396616.0
2020-04-28 12:10:00,14.06,14.08,14.03,14.04,359703.0,14.06,14.08,14.03,14.04,359703.0
2020-04-28 12:20:00,14.05,14.07,14.04,14.05,80557.0,14.05,14.07,14.04,14.05,80557.0
2020-04-28 12:30:00,14.05,14.06,14.03,14.04,138443.0,14.05,14.06,14.03,14.04,138443.0
2020-04-28 12:40:00,14.04,14.08,14.04,14.07,114805.0,14.04,14.08,14.04,14.07,114805.0
2020-04-28 12:50:00,14.06,14.07,14.04,14.06,94059.0,14.06,14.07,14.04,14.06,94059.0
2020-04-28 13:00:00,14.06,14.08,14.06,14.08,80746.0,14.06,14.08,14.06,14.08,80746.0
2020-04-28 13:10:00,14.07,14.09,14.07,14.09,81276.0,14.07,14.09,14.07,14.09,81276.0
2020-04-28 13:20:00,14.09,14.12,14.08,14.1,131759.0,14.09,14.12,14.08,14.1,131759.0
2020-04-28 13:30:00,14.11,14.13,14.1,14.12,155198.0,14.11,14.13,14.1,14.12,155198.0
2020-04-28 13:40:00,14.12,14.13,14.11,14.12,54271.0,14.12,14.13,14.11,14.12,54271.0
2020-04-28 13:50:00,14.11,14.12,14.09,14.1,86932.0,14.11,14.12,14.09,14.1,86932.0
2020-04-28 14:00:00,14.1,14.1,14.09,14.1,78259.0,14.1,14.1,14.09,14.1,78259.0
2020-04-28 14:10:00,14.09,14.1,14.09,14.1,42506.0,14.09,14.1,14.09,14.1,42506.0
2020-04-28 14:20:00,14.09,14.11,14.08,14.1,193342.0,14.09,14.11,14.08,14.1,193342.0
2020-04-28 14:30:00,14.1,14.1,14.08,14.09,48645.0,14.1,14.1,14.08,14.09,48645.0
2020-04-28 14:40:00,14.08,14.09,14.07,14.09,134446.0,14.08,14.09,14.07,14.09,134446.0
2020-04-28 14:50:00,14.08,14.09,14.06,14.08,131681.0,14.08,14.09,14.06,14.08,131681.0
2020-04-28 15:00:00,14.08,14.08,14.05,14.07,104890.0,14.08,14.08,14.05,14.07,104890.0
2020-04-28 15:10:00,14.06,14.08,14.04,14.08,391489.0,14.06,14.08,14.04,14.08,391489.0
2020-04-28 15:20:00,14.08,14.08,14.05,14.07,586210.0,14.08,14.08,14.05,14.07,586210.0
2020-04-28 15:30:00,14.08,14.09,14.07,14.09,125909.0,14.08,14.09,14.07,14.09,125909.0
2020-04-28 15:40:00,14.09,14.11,14.07,14.07,354773.0,14.09,14.11,14.07,14.07,354773.0
2020-04-28 15:50:00,14.07,14.11,14.06,14.11,689989.0,14.07,14.11,14.06,14.11,689989.0
2020-04-29 09:30:00,14.18,14.19,14.15,14.16,540170.0,14.18,14.19,14.15,14.16,540170.0
2020-04-29 09:40:00,14.16,14.21,14.15,14.21,305357.0,14.16,14.21,14.15,14.21,305357.0
2020-04-29 09:50:00,14.21,14.23,14.18,14.22,246743.0,14.21,14.23,14.18,14.22,246743.0
2020-04-29 10:00:00,14.22,14.23,14.19,14.21,285865.0,14.22,14.23,14.19,14.21,285865.0
2020-04-29 10:10:00,14.21,14.25,14.18,14.19,354238.0,14.21,14.25,14.18,14.19,354238.0
2020-04-29 10:20:00,14.18,14.21,14.17,14.19,274337.0,14.18,14.21,14.17,14.19,274337.0
2020-04-29 10:30:00,14.19,14.2,14.16,14.19,435817.0,14.19,14.2,14.16,14.19,435817.0
2020-04-29 10:40:00,14.19,14.21,14.16,14.18,210237.0,14.19,14.21,14.16,14.18,210237.0
2020-04-29 10:50:00,14.18,14.19,14.14,14.14,392071.0,14.18,14.19,14.14,14.14,392071.0
2020-04-29 11:00:00,14.15,14.15,14.11,14.13,303556.0,14.15,14.15,14.11,14.13,303556.0
2020-04-29 11:10:00,14.13,14.14,14.11,14.13,375872.0,14.13,14.14,14.11,14.13,375872.0
2020-04-29 11:20:00,14.12,14.19,14.12,14.17,342011.0,14.12,14.19,14.12,14.17,342011.0
2020-04-29 11:30:00,14.17,14.18,14.15,14.16,253516.0,14.17,14.18,14.15,14.16,253516.0
2020-04-29 11:40:00,14.16,14.19,14.15,14.19,174174.0,14.16,14.19,14.15,14.19,174174.0
2020-04-29 11:50:00,14.18,14.19,14.16,14.16,370636.0,14.18,14.19,14.16,14.16,370636.0
2020-04-29 12:00:00,14.17,14.18,14.14,14.17,239603.0,14.17,14.18,14.14,14.17,239603.0
2020-04-29 12:10:00,14.17,14.18,14.16,14.17,218270.0,14.17,14.18,14.16,14.17,218270.0
2020-04-29 12:20:00,14.17,14.18,14.15,14.15,195079.0,14.17,14.18,14.15,14.15,195079.0
2020-04-29 12:30:00,14.15,14.16,14.14,14.15,168538.0,14.15,14.16,14.14,14.15,168538.0
2020-04-29 12:40:00,14.15,14.15,14.1,14.11,283283.0,14.15,14.15,14.1,14.11,283283.0
2020-04-29 12:50:00,14.11,14.13,14.1,14.11,322286.0,14.11,14.13,14.1,14.11,322286.0
2020-04-29 13:00:00,14.1,14.11,14.08,14.1,322493.0,14.1,14.11,14.08,14.1,322493.0
2020-04-29 13:10:00,14.1,14.12,14.08,14.11,400087.0,14.1,14.12,14.08,14.11,400087.0
2020-04-29 13:20:00,14.1,14.11,14.07,14.11,400654.0,14.1,14.11,14.07,14.11,400654.0
2020-04-29 13:30:00,14.11,14.12,14.1,14.12,143296.0,14.11,14.12,14.1,14.12,143296.0
2020-04-29 13:40:00,14.11,14.16,14.11,14.15,314031.0,14.11,14.16,14.11,14.15,314031.0
2020-04-29 13:50:00,14.15,14.18,14.14,14.15,149076.0,14.15,14.18,14.14,14.15,149076.0
2020-04-29 14:00:00,14.15,14.2,14.15,14.16,440881.0,14.15,14.2,14.15,14.16,440881.0
2020-04-29 14:10:00,14.17,14.18,14.13,14.14,351128.0,14.17,14.18,14.13,14.14,351128.0
2020-04-29 14:20:00,14.14,14.17,14.14,14.16,203840.0,14.14,14.17,14.14,14.16,203840.0
2020-04-29 14:30:00,14.16,14.18,14.13,14.16,589770.0,14.16,14.18,14.13,14.16,589770.0
2020-04-29 14:40:00,14.17,14.2,14.16,14.18,401822.0,14.17,14.2,14.16,14.18,401822.0
2020-04-29 14:50:00,14.18,14.2,14.17,14.18,158701.0,14.18,14.2,14.17,14.18,158701.0
2020-04-29 15:00:00,14.18,14.22,14.16,14.22,546937.0,14.18,14.22,14.16,14.22,546937.0
2020-04-29 15:10:00,14.21,14.23,14.2,14.23,404449.0,14.21,14.23,14.2,14.23,404449.0
2020-04-29 15:20:00,14.23,14.28,14.22,14.27,634345.0,14.23,14.28,14.22,14.27,634345.0
2020-04-29 15:30:00,14.28,14.32,14.26,14.32,1170941.0,14.28,14.32,14.26,14.32,1170941.0
2020-04-29 15:40:00,14.32,14.36,14.31,14.32,1806082.0,14.32,14.36,14.31,14.32,1806082.0
2020-04-29 15:50:00,14.32,14.32,14.26,14.3,1252308.0,14.32,14.32,14.26,14.3,1252308.0
2020-04-30 09:30:00,14.07,14.1,14.04,14.08,1321915.0,14.07,14.1,14.04,14.08,1321915.0
2020-04-30 09:40:00,14.08,14.14,14.04,14.06,762389.0,14.08,14.14,14.04,14.06,762389.0
2020-04-30 09:50:00,14.05,14.13,14.03,14.1,1600253.0,14.05,14.13,14.03,14.1,1600253.0
2020-04-30 10:00:00,14.11,14.13,14.06,14.08,625184.0,14.11,14.13,14.06,14.08,625184.0
2020-04-30 10:10:00,14.07,14.09,14.03,14.06,577876.0,14.07,14.09,14.03,14.06,577876.0
2020-04-30 10:20:00,14.07,14.14,14.04,14.13,553135.0,14.07,14.14,14.04,14.13,553135.0
2020-04-30 10:30:00,14.13,14.15,14.09,14.13,289241.0,14.13,14.15,14.09,14.13,289241.0
2020-04-30 10:40:00,14.13,14.15,14.07,14.07,330146.0,14.13,14.15,14.07,14.07,330146.0
2020-04-30 10:50:00,14.08,14.15,14.08,14.14,315368.0,14.08,14.15,14.08,14.14,315368.0
2020-04-30 11:00:00,14.13,14.17,14.1,14.15,645804.0,14.13,14.17,14.1,14.15,645804.0
2020-04-30 11:10:00,14.15,14.15,14.11,14.13,499873.0,14.15,14.15,14.11,14.13,499873.0
2020-04-30 11:20:00,14.13,14.13,14.09,14.12,241091.0,14.13,14.13,14.09,14.12,241091.0
2020-04-30 11:30:00,14.12,14.15,14.1,14.15,206965.0,14.12,14.15,14.1,14.15,206965.0
2020-04-30 11:40:00,14.15,14.15,14.06,14.07,414116.0,14.15,14.15,14.06,14.07,414116.0
2020-04-30 11:50:00,14.07,14.08,13.98,14.0,1616412.0,14.07,14.08,13.98,14.0,1616412.0
2020-04-30 12:00:00,14.0,14.0,13.9,13.93,1178180.0,14.0,14.0,13.9,13.93,1178180.0
2020-04-30 12:10:00,13.93,13.95,13.76,13.84,2360581.0,13.93,13.95,13.76,13.84,2360581.0
2020-04-30 12:20:00,13.84,13.95,13.82,13.95,1191913.0,13.84,13.95,13.82,13.95,1191913.0
2020-04-30 12:30:00,13.94,14.0,13.91,13.93,1393531.0,13.94,14.0,13.91,13.93,1393531.0
2020-04-30 12:40:00,13.93,13.95,13.88,13.91,1130047.0,13.93,13.95,13.88,13.91,1130047.0
2020-04-30 12:50:00,13.9,13.93,13.88,13.91,328505.0,13.9,13.93,13.88,13.91,328505.0
2020-04-30 13:00:00,13.9,13.94,13.88,13.91,221325.0,13.9,13.94,13.88,13.91,221325.0
2020-04-30 13:10:00,13.91,13.91,13.84,13.89,596943.0,13.91,13.91,13.84,13.89,596943.0
2020-04-30 13:20:00,13.88,13.89,13.83,13.85,736287.0,13.88,13.89,13.83,13.85,736287.0
2020-04-30 13:30:00,13.85,13.88,13.82,13.86,398789.0,13.85,13.88,13.82,13.86,398789.0
2020-04-30 13:40:00,13.86,13.86,13.83,13.86,396890.0,13.86,13.86,13.83,13.86,396890.0
2020-04-30 13:50:00,13.85,13.86,13.83,13.84,353794.0,13.85,13.86,13.83,13.84,353794.0
2020-04-30 14:00:00,13.85,13.9,13.84,13.89,194738.0,13.85,13.9,13.84,13.89,194738.0
2020-04-30 14:10:00,13.89,13.91,13.88,13.88,332901.0,13.89,13.91,13.88,13.88,332901.0
2020-04-30 14:20:00,13.88,13.94,13.88,13.94,263062.0,13.88,13.94,13.88,13.94,263062.0
2020-04-30 14:30:00,13.94,13.96,13.92,13.96,197675.0,13.94,13.96,13.92,13.96,197675.0
2020-04-30 14:40:00,13.96,13.98,13.92,13.93,292296.0,13.96,13.98,13.92,13.93,292296.0
2020-04-30 14:50:00,13.93,13.95,13.9,13.94,533293.0,13.93,13.95,13.9,13.94,533293.0
2020-04-30 15:00:00,13.93,13.97,13.91,13.96,281707.0,13.93,13.97,13.91,13.96,281707.0
2020-04-30 15:10:00,13.96,13.99,13.95,13.98,367840.0,13.96,13.99,13.95,13.98,367840.0
2020-04-30 15:20:00,13.98,14.01,13.97,13.97,349255.0,13.98,14.01,13.97,13.97,349255.0
2020-04-30 15:30:00,13.97,13.98,13.96,13.97,370185.0,13.97,13.98,13.96,13.97,370185.0
2020-04-30 15:40:00,13.98,13.98,13.96,13.96,368861.0,13.98,13.98,13.96,13.96,368861.0
2020-04-30 15:50:00,13.97,14.0,13.96,13.97,604664.0,13.97,14.0,13.96,13.97,604664.0
2020-05-01 09:30:00,13.9,13.96,13.87,13.93,476364.0,13.9,13.96,13.87,13.93,476364.0
2020-05-01 09:40:00,13.93,13.96,13.92,13.93,725306.0,13.93,13.96,13.92,13.93,725306.0
2020-05-01 09:50:00,13.93,13.97,13.87,13.89,1214740.0,13.93,13.97,13.87,13.89,1214740.0
2020-05-01 10:00:00,13.88,13.89,13.82,13.82,543973.0,13.88,13.89,13.82,13.82,543973.0
2020-05-01 10:10:00,13.81,13.81,13.75,13.77,533375.0,13.81,13.81,13.75,13.77,533375.0
2020-05-01 10:20:00,13.77,13.81,13.75,13.78,677423.0,13.77,13.81,13.75,13.78,677423.0
2020-05-01 10:30:00,13.79,13.84,13.75,13.83,700499.0,13.79,13.84,13.75,13.83,700499.0
2020-05-01 10:40:00,13.83,13.87,13.8,13.86,349422.0,13.83,13.87,13.8,13.86,349422.0
2020-05-01 10:50:00,13.86,13.87,13.82,13.86,254440.0,13.86,13.87,13.82,13.86,254440.0
2020-05-01 11:00:00,13.86,13.91,13.83,13.89,389335.0,13.86,13.91,13.83,13.89,389335.0
2020-05-01 11:10:00,13.9,13.93,13.88,13.89,662757.0,13.9,13.93,13.88,13.89,662757.0
2020-05-01 11:20:00,13.89,13.97,13.89,13.94,456555.0,13.89,13.97,13.89,13.94,456555.0
2020-05-01 11:30:00,13.93,13.98,13.92,13.96,284392.0,13.93,13.98,13.92,13.96,284392.0
2020-05-01 11:40:00,13.96,13.98,13.93,13.94,265177.0,13.96,13.98,13.93,13.94,265177.0
2020-05-01 11:50:00,13.94,13.95,13.92,13.92,366849.0,13.94,13.95,13.92,13.92,366849.0
2020-05-01 12:00:00,13.93,13.94,13.9,13.93,466455.0,13.93,13.94,13.9,13.93,466455.0
2020-05-01 12:10:00,13.92,13.98,13.92,13.96,229311.0,13.92,13.98,13.92,13.96,229311.0
2020-05-01 12:20:00,13.96,13.97,13.92,13.92,214395.0,13.96,13.97,13.92,13.92,214395.0
2020-05-01 12:30:00,13.93,13.93,13.89,13.91,428025.0,13.93,13.93,13.89,13.91,428025.0
2020-05-01 12:40:00,13.91,13.92,13.88,13.92,185808.0,13.91,13.92,13.88,13.92,185808.0
2020-05-01 12:50:00,13.92,13.95,13.91,13.94,310957.0,13.92,13.95,13.91,13.94,310957.0
2020-05-01 13:00:00,13.94,13.94,13.9,13.92,135195.0,13.94,13.94,13.9,13.92,135195.0
2020-05-01 13:10:00,13.92,13.93,13.88,13.89,112993.0,13.92,13.93,13.88,13.89,112993.0
2020-05-01 13:20:00,13.9,13.9,13.84,13.85,229018.0,13.9,13.9,13.84,13.85,229018.0
2020-05-01 13:30:00,13.86,13.89,13.86,13.88,300295.0,13.86,13.89,13.86,13.88,300295.0
2020-05-01 13:40:00,13.88,13.9,13.87,13.89,271225.0,13.88,13.9,13.87,13.89,271225.0
2020-05-01 13:50:00,13.89,13.89,13.86,13.89,109999.0,13.89,13.89,13.86,13.89,109999.0
2020-05-01 14:00:00,13.89,13.92,13.88,13.9,86756.0,13.89,13.92,13.88,13.9,86756.0
2020-05-01 14:10:00,13.9,13.92,13.89,13.91,128089.0,13.9,13.92,13.89,13.91,128089.0
2020-05-01 14:20:00,13.91,13.94,13.9,13.92,229981.0,13.91,13.94,13.9,13.92,229981.0
2020-05-01 14:30:00,13.91,13.95,13.91,13.93,518268.0,13.91,13.95,13.91,13.93,518268.0
2020-05-01 14:40:00,13.94,13.95,13.93,13.95,337541.0,13.94,13.95,13.93,13.95,337541.0
2020-05-01 14:50:00,13.95,13.99,13.94,13.99,643023.0,13.95,13.99,13.94,13.99,643023.0
2020-05-01 15:00:00,13.98,14.01,13.96,13.98,455483.0,13.98,14.01,13.96,13.98,455483.0
2020-05-01 15:10:00,13.98,14.02,13.96,13.96,413793.0,13.98,14.02,13.96,13.96,413793.0
2020-05-01 15:20:00,13.97,13.98,13.95,13.96,329774.0,13.97,13.98,13.95,13.96,329774.0
2020-05-01 15:30:00,13.96,13.99,13.94,13.99,382426.0,13.96,13.99,13.94,13.99,382426.0
2020-05-01 15:40:00,13.99,14.0,13.97,13.98,529578.0,13.99,14.0,13.97,13.98,529578.0
2020-05-01 15:50:00,13.98,13.99,13.93,13.94,708085.0,13.98,13.99,13.93,13.94,708085.0
2020-05-04 09:30:00,13.81,13.87,13.8,13.84,663833.0,13.81,13.87,13.8,13.84,663833.0
2020-05-04 09:40:00,13.84,13.88,13.81,13.85,598278.0,13.84,13.88,13.81,13.85,598278.0
2020-05-04 09:50:00,13.85,13.88,13.81,13.82,401998.0,13.85,13.88,13.81,13.82,401998.0
2020-05-04 10:00:00,13.82,13.84,13.77,13.8,724498.0,13.82,13.84,13.77,13.8,724498.0
2020-05-04 10:10:00,13.8,13.82,13.76,13.8,832216.0,13.8,13.82,13.76,13.8,832216.0
2020-05-04 10:20:00,13.8,13.83,13.77,13.79,1258654.0,13.8,13.83,13.77,13.79,1258654.0
2020-05-04 10:30:00,13.79,13.8,13.76,13.78,866051.0,13.79,13.8,13.76,13.78,866051.0
2020-05-04 10:40:00,13.77,13.8,13.76,13.8,1142980.0,13.77,13.8,13.76,13.8,1142980.0
2020-05-04 10:50:00,13.79,13.8,13.75,13.77,1095448.0,13.79,13.8,13.75,13.77,1095448.0
2020-05-04 11:00:00,13.78,13.82,13.77,13.81,469455.0,13.78,13.82,13.77,13.81,469455.0
2020-05-04 11:10:00,13.81,13.84,13.8,13.84,221087.0,13.81,13.84,13.8,13.84,221087.0
2020-05-04 11:20:00,13.83,13.84,13.81,13.83,270428.0,13.83,13.84,13.81,13.83,270428.0
2020-05-04 11:30:00,13.83,13.85,13.81,13.82,293382.0,13.83,13.85,13.81,13.82,293382.0
2020-05-04 11:40:00,13.82,13.84,13.82,13.83,415180.0,13.82,13.84,13.82,13.83,415180.0
2020-05-04 11:50:00,13.84,13.87,13.82,13.87,285699.0,13.84,13.87,13.82,13.87,285699.0
2020-05-04 12:00:00,13.87,13.87,13.83,13.83,152981.0,13.87,13.87,13.83,13.83,152981.0
2020-05-04 12:10:00,13.84,13.84,13.81,13.83,205147.0,13.84,13.84,13.81,13.83,205147.0
2020-05-04 12:20:00,13.83,13.85,13.82,13.82,194330.0,13.83,13.85,13.82,13.82,194330.0
2020-05-04 12:30:00,13.83,13.84,13.81,13.83,286158.0,13.83,13.84,13.81,13.83,286158.0
2020-05-04 12:40:00,13.83,13.84,13.81,13.82,229126.0,13.83,13.84,13.81,13.82,229126.0
2020-05-04 12:50:00,13.82,13.83,13.8,13.82,300411.0,13.82,13.83,13.8,13.82,300411.0
2020-05-04 13:00:00,13.82,13.82,13.79,13.8,268086.0,13.82,13.82,13.79,13.8,268086.0
2020-05-04 13:10:00,13.79,13.8,13.73,13.75,689267.0,13.79,13.8,13.73,13.75,689267.0
2020-05-04 13:20:00,13.74,13.79,13.74,13.78,605005.0,13.74,13.79,13.74,13.78,605005.0
2020-05-04 13:30:00,13.78,13.82,13.77,13.8,514706.0,13.78,13.82,13.77,13.8,514706.0
2020-05-04 13:40:00,13.81,13.82,13.79,13.81,248754.0,13.81,13.82,13.79,13.81,248754.0
2020-05-04 13:50:00,13.81,13.83,13.8,13.81,271612.0,13.81,13.83,13.8,13.81,271612.0
2020-05-04 14:00:00,13.81,13.83,13.79,13.8,216884.0,13.81,13.83,13.79,13.8,216884.0
2020-05-04 14:10:00,13.79,13.8,13.75,13.8,257539.0,13.79,13.8,13.75,13.8,257539.0
2020-05-04 14:20:00,13.8,13.81,13.79,13.81,350679.0,13.8,13.81,13.79,13.81,350679.0
2020-05-04 14:30:00,13.8,13.81,13.77,13.79,295908.0,13.8,13.81,13.77,13.79,295908.0
2020-05-04 14:40:00,13.79,13.79,13.78,13.79,111330.0,13.79,13.79,13.78,13.79,111330.0
2020-05-04 14:50:00,13.79,13.82,13.77,13.81,163612.0,13.79,13.82,13.77,13.81,163612.0
2020-05-04 15:00:00,13.81,13.82,13.8,13.8,175562.0,13.81,13.82,13.8,13.8,175562.0
2020-05-04 15:10:00,13.81,13.82,13.8,13.81,95774.0,13.81,13.82,13.8,13.81,95774.0
2020-05-04 15:20:00,13.82,13.83,13.8,13.82,289944.0,13.82,13.83,13.8,13.82,289944.0
2020-05-04 15:30:00,13.81,13.82,13.78,13.79,361700.0,13.81,13.82,13.78,13.79,361700.0
2020-05-04 15:40:00,13.79,13.81,13.78,13.79,734182.0,13.79,13.81,13.78,13.79,734182.0
2020-05-04 15:50:00,13.79,13.8,13.77,13.78,595685.0,13.79,13.8,13.77,13.78,595685.0
2020-05-05 09:30:00,13.92,13.93,13.87,13.9,911880.0,13.92,13.93,13.87,13.9,911880.0
2020-05-05 09:40:00,13.9,13.96,13.89,13.89,789501.0,13.9,13.96,13.89,13.89,789501.0
2020-05-05 09:50:00,13.89,13.92,13.85,13.85,425767.0,13.89,13.92,13.85,13.85,425767.0
2020-05-05 10:00:00,13.86,13.88,13.82,13.88,617791.0,13.86,13.88,13.82,13.88,617791.0
2020-05-05 10:10:00,13.88,13.9,13.86,13.9,409688.0,13.88,13.9,13.86,13.9,409688.0
2020-05-05 10:20:00,13.9,13.92,13.87,13.89,391827.0,13.9,13.92,13.87,13.89,391827.0
2020-05-05 10:30:00,13.89,13.92,13.84,13.86,479429.0,13.89,13.92,13.84,13.86,479429.0
2020-05-05 10:40:00,13.86,13.87,13.84,13.85,359081.0,13.86,13.87,13.84,13.85,359081.0
2020-05-05 10:50:00,13.85,13.88,13.85,13.87,259214.0,13.85,13.88,13.85,13.87,259214.0
2020-05-05 11:00:00,13.88,13.94,13.87,13.9,402728.0,13.88,13.94,13.87,13.9,402728.0
2020-05-05 11:10:00,13.9,13.93,13.89,13.92,336911.0,13.9,13.93,13.89,13.92,336911.0
2020-05-05 11:20:00,13.92,13.93,13.89,13.89,159973.0,13.92,13.93,13.89,13.89,159973.0
2020-05-05 11:30:00,13.9,13.91,13.87,13.89,967080.0,13.9,13.91,13.87,13.89,967080.0
2020-05-05 11:40:00,13.89,13.92,13.88,13.9,336140.0,13.89,13.92,13.88,13.9,336140.0
2020-05-05 11:50:00,13.91,13.93,13.9,13.92,256506.0,13.91,13.93,13.9,13.92,256506.0
2020-05-05 12:00:00,13.92,13.94,13.91,13.94,301111.0,13.92,13.94,13.91,13.94,301111.0
2020-05-05 12:10:00,13.94,13.95,13.92,13.95,178792.0,13.94,13.95,13.92,13.95,178792.0
2020-05-05 12:20:00,13.95,13.95,13.9,13.91,232585.0,13.95,13.95,13.9,13.91,232585.0
2020-05-05 12:30:00,13.91,13.93,13.9,13.92,419693.0,13.91,13.93,13.9,13.92,419693.0
2020-05-05 12:40:00,13.92,13.95,13.91,13.95,348014.0,13.92,13.95,13.91,13.95,348014.0
2020-05-05 12:50:00,13.94,13.96,13.93,13.95,264800.0,13.94,13.96,13.93,13.95,264800.0
2020-05-05 13:00:00,13.94,13.97,13.94,13.96,346293.0,13.94,13.97,13.94,13.96,346293.0
2020-05-05 13:10:00,13.95,13.96,13.93,13.95,350321.0,13.95,13.96,13.93,13.95,350321.0
2020-05-05 13:20:00,13.95,13.98,13.93,13.96,386397.0,13.95,13.98,13.93,13.96,386397.0
2020-05-05 13:30:00,13.96,13.98,13.95,13.98,328415.0,13.96,13.98,13.95,13.98,328415.0
2020-05-05 13:40:00,13.97,13.99,13.96,13.99,450069.0,13.97,13.99,13.96,13.99,450069.0
2020-05-05 13:50:00,13.99,14.0,13.97,13.99,201745.0,13.99,14.0,13.97,13.99,201745.0
2020-05-05 14:00:00,13.99,14.0,13.98,13.99,454584.0,13.99,14.0,13.98,13.99,454584.0
2020-05-05 14:10:00,13.99,14.0,13.97,13.99,418357.0,13.99,14.0,13.97,13.99,418357.0
2020-05-05 14:20:00,13.99,13.99,13.98,13.98,113945.0,13.99,13.99,13.98,13.98,113945.0
2020-05-05 14:30:00,13.98,14.03,13.98,14.03,464444.0,13.98,14.03,13.98,14.03,464444.0
2020-05-05 14:40:00,14.03,14.03,13.97,13.98,276657.0,14.03,14.03,13.97,13.98,276657.0
2020-05-05 14:50:00,13.97,14.0,13.97,13.99,325931.0,13.97,14.0,13.97,13.99,325931.0
2020-05-05 15:00:00,14.0,14.0,13.97,13.98,177585.0,14.0,14.0,13.97,13.98,177585.0
2020-05-05 15:10:00,13.98,13.99,13.94,13.94,505123.0,13.98,13.99,13.94,13.94,505123.0
2020-05-05 15:20:00,13.94,13.95,13.93,13.94,168704.0,13.94,13.95,13.93,13.94,168704.0
2020-05-05 15:30:00,13.94,13.95,13.91,13.94,449123.0,13.94,13.95,13.91,13.94,449123.0
2020-05-05 15:40:00,13.93,13.97,13.92,13.97,454179.0,13.93,13.97,13.92,13.97,454179.0
2020-05-05 15:50:00,13.97,13.99,13.95,13.95,946609.0,13.97,13.99,13.95,13.95,946609.0
2020-05-06 09:30:00,13.95,13.99,13.94,13.97,564634.0,13.95,13.99,13.94,13.97,564634.0
2020-05-06 09:40:00,13.97,14.0,13.94,13.99,338047.0,13.97,14.0,13.94,13.99,338047.0
2020-05-06 09:50:00,13.99,14.0,13.94,13.98,242412.0,13.99,14.0,13.94,13.98,242412.0
2020-05-06 10:00:00,13.99,13.99,13.94,13.96,287487.0,13.99,13.99,13.94,13.96,287487.0
2020-05-06 10:10:00,13.96,13.97,13.9,13.95,403378.0,13.96,13.97,13.9,13.95,403378.0
2020-05-06 10:20:00,13.94,13.94,13.91,13.92,211212.0,13.94,13.94,13.91,13.92,211212.0
2020-05-06 10:30:00,13.92,13.95,13.9,13.9,226291.0,13.92,13.95,13.9,13.9,226291.0
2020-05-06 10:40:00,13.9,13.98,13.88,13.96,313733.0,13.9,13.98,13.88,13.96,313733.0
2020-05-06 10:50:00,13.96,13.98,13.93,13.95,325795.0,13.96,13.98,13.93,13.95,325795.0
2020-05-06 11:00:00,13.95,13.96,13.91,13.92,298755.0,13.95,13.96,13.91,13.92,298755.0
2020-05-06 11:10:00,13.92,13.93,13.9,13.92,754789.0,13.92,13.93,13.9,13.92,754789.0
2020-05-06 11:20:00,13.92,13.94,13.91,13.93,383422.0,13.92,13.94,13.91,13.93,383422.0
2020-05-06 11:30:00,13.92,13.95,13.92,13.95,403586.0,13.92,13.95,13.92,13.95,403586.0
2020-05-06 11:40:00,13.95,13.95,13.91,13.92,172891.0,13.95,13.95,13.91,13.92,172891.0
2020-05-06 11:50:00,13.92,13.96,13.9,13.95,266891.0,13.92,13.96,13.9,13.95,266891.0
2020-05-06 12:00:00,13.95,13.95,13.92,13.92,148705.0,13.95,13.95,13.92,13.92,148705.0
2020-05-06 12:10:00,13.92,13.93,13.89,13.92,198883.0,13.92,13.93,13.89,13.92,198883.0
2020-05-06 12:20:00,13.93,13.94,13.91,13.94,242636.0,13.93,13.94,13.91,13.94,242636.0
2020-05-06 12:30:00,13.94,13.95,13.92,13.95,212235.0,13.94,13.95,13.92,13.95,212235.0
2020-05-06 12:40:00,13.95,13.95,13.91,13.93,270981.0,13.95,13.95,13.91,13.93,270981.0
2020-05-06 12:50:00,13.92,13.94,13.91,13.94,123929.0,13.92,13.94,13.91,13.94,123929.0
2020-05-06 13:00:00,13.93,13.94,13.92,13.93,211258.0,13.93,13.94,13.92,13.93,211258.0
2020-05-06 13:10:00,13.93,13.94,13.91,13.93,168884.0,13.93,13.94,13.91,13.93,168884.0
2020-05-06 13:20:00,13.93,13.93,13.89,13.92,287836.0,13.93,13.93,13.89,13.92,287836.0
2020-05-06 13:30:00,13.92,13.93,13.91,13.93,190415.0,13.92,13.93,13.91,13.93,190415.0
2020-05-06 13:40:00,13.92,13.94,13.92,13.94,70012.0,13.92,13.94,13.92,13.94,70012.0
2020-05-06 13:50:00,13.94,13.94,13.92,13.93,204533.0,13.94,13.94,13.92,13.93,204533.0
2020-05-06 14:00:00,13.93,13.94,13.92,13.94,127702.0,13.93,13.94,13.92,13.94,127702.0
2020-05-06 14:10:00,13.94,13.95,13.93,13.95,157703.0,13.94,13.95,13.93,13.95,157703.0
2020-05-06 14:20:00,13.95,13.96,13.94,13.96,146189.0,13.95,13.96,13.94,13.96,146189.0
2020-05-06 14:30:00,13.96,13.98,13.95,13.97,177698.0,13.96,13.98,13.95,13.97,177698.0
2020-05-06 14:40:00,13.97,13.97,13.95,13.95,128055.0,13.97,13.97,13.95,13.95,128055.0
2020-05-06 14:50:00,13.95,13.97,13.95,13.95,156977.0,13.95,13.97,13.95,13.95,156977.0
2020-05-06 15:00:00,13.96,13.98,13.94,13.98,157685.0,13.96,13.98,13.94,13.98,157685.0
2020-05-06 15:10:00,13.97,13.98,13.95,13.96,364194.0,13.97,13.98,13.95,13.96,364194.0
2020-05-06 15:20:00,13.96,13.98,13.95,13.98,125990.0,13.96,13.98,13.95,13.98,125990.0
2020-05-06 15:30:00,13.97,13.98,13.95,13.96,416040.0,13.97,13.98,13.95,13.96,416040.0
2020-05-06 15:40:00,13.95,13.96,13.93,13.95,330977.0,13.95,13.96,13.93,13.95,330977.0
2020-05-06 15:50:00,13.94,13.95,13.92,13.92,313232.0,13.94,13.95,13.92,13.92,313232.0
2020-05-07 09:30:00,14.06,14.1,14.04,14.06,751383.0,14.06,14.1,14.04,14.06,751383.0
2020-05-07 09:40:00,14.07,14.07,14.04,14.05,716943.0,14.07,14.07,14.04,14.05,716943.0
2020-05-07 09:50:00,14.04,14.16,14.03,14.12,2271293.0,14.04,14.16,14.03,14.12,2271293.0
2020-05-07 10:00:00,14.12,14.16,14.06,14.09,1388708.0,14.12,14.16,14.06,14.09,1388708.0
2020-05-07 10:10:00,14.09,14.1,14.06,14.08,781144.0,14.09,14.1,14.06,14.08,781144.0
2020-05-07 10:20:00,14.08,14.1,14.06,14.1,523858.0,14.08,14.1,14.06,14.1,523858.0
2020-05-07 10:30:00,14.1,14.11,14.07,14.08,698425.0,14.1,14.11,14.07,14.08,698425.0
2020-05-07 10:40:00,14.08,14.1,14.05,14.08,294244.0,14.08,14.1,14.05,14.08,294244.0
2020-05-07 10:50:00,14.08,14.1,14.07,14.1,329250.0,14.08,14.1,14.07,14.1,329250.0
2020-05-07 11:00:00,14.1,14.13,14.09,14.13,758918.0,14.1,14.13,14.09,14.13,758918.0
2020-05-07 11:10:00,14.13,14.16,14.11,14.15,507390.0,14.13,14.16,14.11,14.15,507390.0
2020-05-07 11:20:00,14.15,14.17,14.13,14.14,1019179.0,14.15,14.17,14.13,14.14,1019179.0
2020-05-07 11:30:00,14.14,14.16,14.14,14.16,575835.0,14.14,14.16,14.14,14.16,575835.0
2020-05-07 11:40:00,14.16,14.25,14.15,14.21,1901978.0,14.16,14.25,14.15,14.21,1901978.0
2020-05-07 11:50:00,14.21,14.27,14.2,14.23,1457077.0,14.21,14.27,14.2,14.23,1457077.0
2020-05-07 12:00:00,14.24,14.26,14.2,14.21,826535.0,14.24,14.26,14.2,14.21,826535.0
2020-05-07 12:10:00,14.21,14.24,14.2,14.24,805474.0,14.21,14.24,14.2,14.24,805474.0
2020-05-07 12:20:00,14.23,14.24,14.2,14.22,436992.0,14.23,14.24,14.2,14.22,436992.0
2020-05-07 12:30:00,14.23,14.27,14.22,14.26,953556.0,14.23,14.27,14.22,14.26,953556.0
2020-05-07 12:40:00,14.26,14.31,14.26,14.28,812307.0,14.26,14.31,14.26,14.28,812307.0
2020-05-07 12:50:00,14.28,14.32,14.27,14.32,634436.0,14.28,14.32,14.27,14.32,634436.0
2020-05-07 13:00:00,14.32,14.36,14.29,14.35,1664041.0,14.32,14.36,14.29,14.35,1664041.0
2020-05-07 13:10:00,14.34,14.35,14.32,14.33,2441223.0,14.34,14.35,14.32,14.33,2441223.0
2020-05-07 13:20:00,14.33,14.38,14.33,14.35,1933590.0,14.33,14.38,14.33,14.35,1933590.0
2020-05-07 13:30:00,14.35,14.39,14.32,14.37,2335955.0,14.35,14.39,14.32,14.37,2335955.0
2020-05-07 13:40:00,14.37,14.38,14.34,14.35,1538329.0,14.37,14.38,14.34,14.35,1538329.0
2020-05-07 13:50:00,14.35,14.39,14.34,14.37,1092811.0,14.35,14.39,14.34,14.37,1092811.0
2020-05-07 14:00:00,14.38,14.4,14.36,14.37,657637.0,14.38,14.4,14.36,14.37,657637.0
2020-05-07 14:10:00,14.37,14.39,14.35,14.36,1022624.0,14.37,14.39,14.35,14.36,1022624.0
2020-05-07 14:20:00,14.36,14.37,14.33,14.34,846726.0,14.36,14.37,14.33,14.34,846726.0
2020-05-07 14:30:00,14.35,14.35,14.26,14.27,593917.0,14.35,14.35,14.26,14.27,593917.0
2020-05-07 14:40:00,14.27,14.29,14.24,14.29,459153.0,14.27,14.29,14.24,14.29,459153.0
2020-05-07 14:50:00,14.28,14.31,14.28,14.31,330983.0,14.28,14.31,14.28,14.31,330983.0
2020-05-07 15:00:00,14.31,14.32,14.28,14.3,464630.0,14.31,14.32,14.28,14.3,464630.0
2020-05-07 15:10:00,14.3,14.32,14.29,14.3,416302.0,14.3,14.32,14.29,14.3,416302.0
2020-05-07 15:20:00,14.29,14.31,14.29,14.31,423960.0,14.29,14.31,14.29,14.31,423960.0
2020-05-07 15:30:00,14.31,14.31,14.28,14.29,401982.0,14.31,14.31,14.28,14.29,401982.0
2020-05-07 15:40:00,14.29,14.29,14.26,14.28,446460.0,14.29,14.29,14.26,14.28,446460.0
2020-05-07 15:50:00,14.28,14.28,14.25,14.28,1011943.0,14.28,14.28,14.25,14.28,1011943.0
2020-05-08 09:30:00,14.36,14.44,14.35,14.44,1201627.0,14.36,14.44,14.35,14.44,1201627.0
2020-05-08 09:40:00,14.44,14.5,14.42,14.48,1275087.0,14.44,14.5,14.42,14.48,1275087.0
2020-05-08 09:50:00,14.48,14.49,14.43,14.46,1058140.0,14.48,14.49,14.43,14.46,1058140.0
2020-05-08 10:00:00,14.46,14.48,14.44,14.45,733616.0,14.46,14.48,14.44,14.45,733616.0
2020-05-08 10:10:00,14.45,14.54,14.44,14.53,1878494.0,14.45,14.54,14.44,14.53,1878494.0
2020-05-08 10:20:00,14.53,14.57,14.5,14.52,1861790.0,14.53,14.57,14.5,14.52,1861790.0
2020-05-08 10:30:00,14.52,14.58,14.52,14.54,1436017.0,14.52,14.58,14.52,14.54,1436017.0
2020-05-08 10:40:00,14.54,14.6,14.52,14.59,953670.0,14.54,14.6,14.52,14.59,953670.0
2020-05-08 10:50:00,14.59,14.59,14.49,14.55,1134188.0,14.59,14.59,14.49,14.55,1134188.0
2020-05-08 11:00:00,14.54,14.57,14.5,14.51,1172694.0,14.54,14.57,14.5,14.51,1172694.0
2020-05-08 11:10:00,14.5,14.52,14.48,14.49,736584.0,14.5,14.52,14.48,14.49,736584.0
2020-05-08 11:20:00,14.49,14.5,14.44,14.47,685845.0,14.49,14.5,14.44,14.47,685845.0
2020-05-08 11:30:00,14.46,14.49,14.46,14.48,422641.0,14.46,14.49,14.46,14.48,422641.0
2020-05-08 11:40:00,14.48,14.49,14.45,14.49,426705.0,14.48,14.49,14.45,14.49,426705.0
2020-05-08 11:50:00,14.49,14.49,14.47,14.49,174273.0,14.49,14.49,14.47,14.49,174273.0
2020-05-08 12:00:00,14.49,14.5,14.43,14.44,1419742.0,14.49,14.5,14.43,14.44,1419742.0
2020-05-08 12:10:00,14.44,14.44,14.37,14.4,1594801.0,14.44,14.44,14.37,14.4,1594801.0
2020-05-08 12:20:00,14.4,14.42,14.39,14.4,553853.0,14.4,14.42,14.39,14.4,553853.0
2020-05-08 12:30:00,14.4,14.44,14.39,14.43,507386.0,14.4,14.44,14.39,14.43,507386.0
2020-05-08 12:40:00,14.43,14.43,14.4,14.41,321707.0,14.43,14.43,14.4,14.41,321707.0
2020-05-08 12:50:00,14.41,14.42,14.39,14.41,494002.0,14.41,14.42,14.39,14.41,494002.0
2020-05-08 13:00:00,14.41,14.42,14.38,14.4,444558.0,14.41,14.42,14.38,14.4,444558.0
2020-05-08 13:10:00,14.4,14.41,14.38,14.39,531485.0,14.4,14.41,14.38,14.39,531485.0
2020-05-08 13:20:00,14.39,14.44,14.38,14.42,608540.0,14.39,14.44,14.38,14.42,608540.0
2020-05-08 13:30:00,14.42,14.42,14.4,14.4,357876.0,14.42,14.42,14.4,14.4,357876.0
2020-05-08 13:40:00,14.39,14.42,14.39,14.39,321196.0,14.39,14.42,14.39,14.39,321196.0
2020-05-08 13:50:00,14.39,14.43,14.38,14.43,310335.0,14.39,14.43,14.38,14.43,310335.0
2020-05-08 14:00:00,14.43,14.44,14.42,14.43,361903.0,14.43,14.44,14.42,14.43,361903.0
2020-05-08 14:10:00,14.42,14.43,14.39,14.41,504054.0,14.42,14.43,14.39,14.41,504054.0
2020-05-08 14:20:00,14.42,14.43,14.41,14.43,367938.0,14.42,14.43,14.41,14.43,367938.0
2020-05-08 14:30:00,14.43,14.44,14.42,14.43,188981.0,14.43,14.44,14.42,14.43,188981.0
2020-05-08 14:40:00,14.43,14.46,14.43,14.45,415572.0,14.43,14.46,14.43,14.45,415572.0
2020-05-08 14:50:00,14.45,14.46,14.43,14.46,322737.0,14.45,14.46,14.43,14.46,322737.0
2020-05-08 15:00:00,14.46,14.48,14.43,14.43,338656.0,14.46,14.48,14.43,14.43,338656.0
2020-05-08 15:10:00,14.44,14.44,14.4,14.42,425597.0,14.44,14.44,14.4,14.42,425597.0
2020-05-08 15:20:00,14.41,14.42,14.38,14.38,603025.0,14.41,14.42,14.38,14.38,603025.0
2020-05-08 15:30:00,14.39,14.43,14.37,14.42,428903.0,14.39,14.43,14.37,14.42,428903.0
2020-05-08 15:40:00,14.42,14.46,14.42,14.45,847161.0,14.42,14.46,14.42,14.45,847161.0
2020-05-08 15:50:00,14.45,14.46,14.42,14.46,864880.0,14.45,14.46,14.42,14.46,864880.0
2020-05-11 09:30:00,14.5,14.52,14.45,14.51,2358210.0,14.5,14.52,14.45,14.51,2358210.0
2020-05-11 09:40:00,14.51,14.51,14.47,14.5,477458.0,14.51,14.51,14.47,14.5,477458.0
2020-05-11 09:50:00,14.5,14.51,14.46,14.48,611563.0,14.5,14.51,14.46,14.48,611563.0
2020-05-11 10:00:00,14.48,14.49,14.43,14.44,386304.0,14.48,14.49,14.43,14.44,386304.0
2020-05-11 10:10:00,14.44,14.44,14.36,14.37,763193.0,14.44,14.44,14.36,14.37,763193.0
2020-05-11 10:20:00,14.37,14.39,14.34,14.38,669781.0,14.37,14.39,14.34,14.38,669781.0
2020-05-11 10:30:00,14.38,14.41,14.37,14.41,516630.0,14.38,14.41,14.37,14.41,516630.0
2020-05-11 10:40:00,14.41,14.42,14.38,14.4,322190.0,14.41,14.42,14.38,14.4,322190.0
2020-05-11 10:50:00,14.39,14.41,14.37,14.38,357898.0,14.39,14.41,14.37,14.38,357898.0
2020-05-11 11:00:00,14.37,14.37,14.31,14.33,1075012.0,14.37,14.37,14.31,14.33,1075012.0
2020-05-11 11:10:00,14.34,14.35,14.32,14.34,851495.0,14.34,14.35,14.32,14.34,851495.0
2020-05-11 11:20:00,14.33,14.38,14.33,14.38,922426.0,14.33,14.38,14.33,14.38,922426.0
2020-05-11 11:30:00,14.38,14.39,14.35,14.36,626610.0,14.38,14.39,14.35,14.36,626610.0
2020-05-11 11:40:00,14.36,14.37,14.33,14.34,638694.0,14.36,14.37,14.33,14.34,638694.0
2020-05-11 11:50:00,14.34,14.37,14.31,14.36,824277.0,14.34,14.37,14.31,14.36,824277.0
2020-05-11 12:00:00,14.36,14.36,14.33,14.33,426771.0,14.36,14.36,14.33,14.33,426771.0
2020-05-11 12:10:00,14.34,14.38,14.33,14.37,308944.0,14.34,14.38,14.33,14.37,308944.0
2020-05-11 12:20:00,14.37,14.38,14.35,14.38,208610.0,14.37,14.38,14.35,14.38,208610.0
2020-05-11 12:30:00,14.37,14.39,14.35,14.39,215477.0,14.37,14.39,14.35,14.39,215477.0
2020-05-11 12:40:00,14.38,14.4,14.38,14.39,156815.0,14.38,14.4,14.38,14.39,156815.0
2020-05-11 12:50:00,14.4,14.4,14.37,14.39,182043.0,14.4,14.4,14.37,14.39,182043.0
2020-05-11 13:00:00,14.38,14.42,14.37,14.42,458328.0,14.38,14.42,14.37,14.42,458328.0
2020-05-11 13:10:00,14.42,14.42,14.4,14.4,241644.0,14.42,14.42,14.4,14.4,241644.0
2020-05-11 13:20:00,14.41,14.43,14.39,14.4,371381.0,14.41,14.43,14.39,14.4,371381.0
2020-05-11 13:30:00,14.39,14.41,14.38,14.39,254981.0,14.39,14.41,14.38,14.39,254981.0
2020-05-11 13:40:00,14.4,14.41,14.37,14.38,287312.0,14.4,14.41,14.37,14.38,287312.0
2020-05-11 13:50:00,14.38,14.39,14.37,14.39,214308.0,14.38,14.39,14.37,14.39,214308.0
2020-05-11 14:00:00,14.38,14.39,14.35,14.36,186566.0,14.38,14.39,14.35,14.36,186566.0
2020-05-11 14:10:00,14.36,14.36,14.34,14.35,284688.0,14.36,14.36,14.34,14.35,284688.0
2020-05-11 14:20:00,14.36,14.36,14.34,14.35,156014.0,14.36,14.36,14.34,14.35,156014.0
2020-05-11 14:30:00,14.36,14.36,14.35,14.35,41661.0,14.36,14.36,14.35,14.35,41661.0
2020-05-11 14:40:00,14.36,14.37,14.34,14.36,227272.0,14.36,14.37,14.34,14.36,227272.0
2020-05-11 14:50:00,14.36,14.4,14.36,14.39,195113.0,14.36,14.4,14.36,14.39,195113.0
2020-05-11 15:00:00,14.39,14.4,14.39,14.4,132367.0,14.39,14.4,14.39,14.4,132367.0
2020-05-11 15:10:00,14.4,14.4,14.38,14.39,91331.0,14.4,14.4,14.38,14.39,91331.0
2020-05-11 15:20:00,14.39,14.41,14.39,14.4,328787.0,14.39,14.41,14.39,14.4,328787.0
2020-05-11 15:30:00,14.4,14.4,14.39,14.4,176781.0,14.4,14.4,14.39,14.4,176781.0
2020-05-11 15:40:00,14.4,14.42,14.39,14.42,311769.0,14.4,14.42,14.39,14.42,311769.0
2020-05-11 15:50:00,14.42,14.44,14.41,14.44,819779.0,14.42,14.44,14.41,14.44,819779.0
2020-05-12 09:30:00,14.51,14.52,14.47,14.49,514688.0,14.51,14.52,14.47,14.49,514688.0
2020-05-12 09:40:00,14.48,14.51,14.44,14.46,938286.0,14.48,14.51,14.44,14.46,938286.0
2020-05-12 09:50:00,14.45,14.56,14.44,14.54,802619.0,14.45,14.56,14.44,14.54,802619.0
2020-05-12 10:00:00,14.54,14.55,14.51,14.53,1299361.0,14.54,14.55,14.51,14.53,1299361.0
2020-05-12 10:10:00,14.54,14.55,14.51,14.53,639508.0,14.54,14.55,14.51,14.53,639508.0
2020-05-12 10:20:00,14.53,14.55,14.52,14.53,498236.0,14.53,14.55,14.52,14.53,498236.0
2020-05-12 10:30:00,14.54,14.56,14.52,14.54,724366.0,14.54,14.56,14.52,14.54,724366.0
2020-05-12 10:40:00,14.54,14.55,14.52,14.52,636358.0,14.54,14.55,14.52,14.52,636358.0
2020-05-12 10:50:00,14.52,14.57,14.52,14.57,540586.0,14.52,14.57,14.52,14.57,540586.0
2020-05-12 11:00:00,14.57,14.58,14.54,14.57,359253.0,14.57,14.58,14.54,14.57,359253.0
2020-05-12 11:10:00,14.57,14.58,14.54,14.55,447965.0,14.57,14.58,14.54,14.55,447965.0
2020-05-12 11:20:00,14.54,14.55,14.53,14.54,159024.0,14.54,14.55,14.53,14.54,159024.0
2020-05-12 11:30:00,14.55,14.56,14.5,14.53,468101.0,14.55,14.56,14.5,14.53,468101.0
2020-05-12 11:40:00,14.53,14.53,14.49,14.5,548543.0,14.53,14.53,14.49,14.5,548543.0
2020-05-12 11:50:00,14.51,14.52,14.5,14.51,287209.0,14.51,14.52,14.5,14.51,287209.0
2020-05-12 12:00:00,14.51,14.51,14.47,14.47,235080.0,14.51,14.51,14.47,14.47,235080.0
2020-05-12 12:10:00,14.48,14.48,14.45,14.47,413074.0,14.48,14.48,14.45,14.47,413074.0
2020-05-12 12:20:00,14.46,14.47,14.44,14.45,418862.0,14.46,14.47,14.44,14.45,418862.0
2020-05-12 12:30:00,14.45,14.47,14.42,14.43,340156.0,14.45,14.47,14.42,14.43,340156.0
2020-05-12 12:40:00,14.43,14.44,14.41,14.44,319722.0,14.43,14.44,14.41,14.44,319722.0
2020-05-12 12:50:00,14.44,14.45,14.42,14.45,443999.0,14.44,14.45,14.42,14.45,443999.0
2020-05-12 13:00:00,14.45,14.46,14.42,14.45,457316.0,14.45,14.46,14.42,14.45,457316.0
2020-05-12 13:10:00,14.44,14.46,14.43,14.45,423838.0,14.44,14.46,14.43,14.45,423838.0
2020-05-12 13:20:00,14.45,14.46,14.43,14.46,632163.0,14.45,14.46,14.43,14.46,632163.0
2020-05-12 13:30:00,14.46,14.46,14.44,14.46,268844.0,14.46,14.46,14.44,14.46,268844.0
2020-05-12 13:40:00,14.45,14.48,14.45,14.48,269907.0,14.45,14.48,14.45,14.48,269907.0
2020-05-12 13:50:00,14.47,14.5,14.47,14.48,223724.0,14.47,14.5,14.47,14.48,223724.0
2020-05-12 14:00:00,14.48,14.49,14.47,14.48,130208.0,14.48,14.49,14.47,14.48,130208.0
2020-05-12 14:10:00,14.48,14.48,14.45,14.46,332947.0,14.48,14.48,14.45,14.46,332947.0
2020-05-12 14:20:00,14.46,14.48,14.45,14.47,288447.0,14.46,14.48,14.45,14.47,288447.0
2020-05-12 14:30:00,14.48,14.48,14.44,14.46,266780.0,14.48,14.48,14.44,14.46,266780.0
2020-05-12 14:40:00,14.46,14.47,14.44,14.45,99835.0,14.46,14.47,14.44,14.45,99835.0
2020-05-12 14:50:00,14.45,14.46,14.44,14.45,178556.0,14.45,14.46,14.44,14.45,178556.0
2020-05-12 15:00:00,14.46,14.46,14.44,14.45,97877.0,14.46,14.46,14.44,14.45,97877.0
2020-05-12 15:10:00,14.45,14.45,14.41,14.41,284981.0,14.45,14.45,14.41,14.41,284981.0
2020-05-12 15:20:00,14.41,14.44,14.4,14.41,759649.0,14.41,14.44,14.4,14.41,759649.0
2020-05-12 15:30:00,14.42,14.43,14.4,14.42,527101.0,14.42,14.43,14.4,14.42,527101.0
2020-05-12 15:40:00,14.42,14.44,14.39,14.43,1309825.0,14.42,14.44,14.39,14.43,1309825.0
2020-05-12 15:50:00,14.43,14.44,14.4,14.42,726655.0,14.43,14.44,14.4,14.42,726655.0
2020-05-13 09:30:00,14.45,14.47,14.38,14.46,1077841.0,14.45,14.47,14.38,14.46,1077841.0
2020-05-13 09:40:00,14.46,14.5,14.45,14.47,547503.0,14.46,14.5,14.45,14.47,547503.0
2020-05-13 09:50:00,14.48,14.5,14.46,14.48,419188.0,14.48,14.5,14.46,14.48,419188.0
2020-05-13 10:00:00,14.47,14.53,14.45,14.52,401501.0,14.47,14.53,14.45,14.52,401501.0
2020-05-13 10:10:00,14.51,14.52,14.49,14.5,379935.0,14.51,14.52,14.49,14.5,379935.0
2020-05-13 10:20:00,14.5,14.55,14.49,14.53,628691.0,14.5,14.55,14.49,14.53,628691.0
2020-05-13 10:30:00,14.53,14.57,14.51,14.52,702465.0,14.53,14.57,14.51,14.52,702465.0
2020-05-13 10:40:00,14.53,14.54,14.49,14.51,391677.0,14.53,14.54,14.49,14.51,391677.0
2020-05-13 10:50:00,14.51,14.51,14.45,14.47,452065.0,14.51,14.51,14.45,14.47,452065.0
2020-05-13 11:00:00,14.46,14.49,14.45,14.48,450553.0,14.46,14.49,14.45,14.48,450553.0
2020-05-13 11:10:00,14.48,14.5,14.47,14.48,251948.0,14.48,14.5,14.47,14.48,251948.0
2020-05-13 11:20:00,14.47,14.5,14.45,14.5,428597.0,14.47,14.5,14.45,14.5,428597.0
2020-05-13 11:30:00,14.5,14.51,14.49,14.5,114027.0,14.5,14.51,14.49,14.5,114027.0
2020-05-13 11:40:00,14.5,14.5,14.45,14.46,471709.0,14.5,14.5,14.45,14.46,471709.0
2020-05-13 11:50:00,14.46,14.47,14.42,14.44,776093.0,14.46,14.47,14.42,14.44,776093.0
2020-05-13 12:00:00,14.44,14.45,14.4,14.41,722672.0,14.44,14.45,14.4,14.41,722672.0
2020-05-13 12:10:00,14.41,14.43,14.39,14.4,1139151.0,14.41,14.43,14.39,14.4,1139151.0
2020-05-13 12:20:00,14.4,14.41,14.38,14.41,1511765.0,14.4,14.41,14.38,14.41,1511765.0
2020-05-13 12:30:00,14.41,14.42,14.39,14.42,531467.0,14.41,14.42,14.39,14.42,531467.0
2020-05-13 12:40:00,14.42,14.43,14.4,14.42,254960.0,14.42,14.43,14.4,14.42,254960.0
2020-05-13 12:50:00,14.43,14.43,14.41,14.42,221532.0,14.43,14.43,14.41,14.42,221532.0
2020-05-13 13:00:00,14.42,14.42,14.38,14.4,330192.0,14.42,14.42,14.38,14.4,330192.0
2020-05-13 13:10:00,14.41,14.43,14.4,14.42,208264.0,14.41,14.43,14.4,14.42,208264.0
2020-05-13 13:20:00,14.42,14.45,14.41,14.44,404104.0,14.42,14.45,14.41,14.44,404104.0
2020-05-13 13:30:00,14.43,14.44,14.42,14.42,102935.0,14.43,14.44,14.42,14.42,102935.0
2020-05-13 13:40:00,14.43,14.44,14.41,14.43,161195.0,14.43,14.44,14.41,14.43,161195.0
2020-05-13 13:50:00,14.42,14.43,14.41,14.41,170757.0,14.42,14.43,14.41,14.41,170757.0
2020-05-13 14:00:00,14.42,14.42,14.39,14.4,284843.0,14.42,14.42,14.39,14.4,284843.0
2020-05-13 14:10:00,14.41,14.43,14.4,14.41,326495.0,14.41,14.43,14.4,14.41,326495.0
2020-05-13 14:20:00,14.42,14.43,14.41,14.43,157868.0,14.42,14.43,14.41,14.43,157868.0
2020-05-13 14:30:00,14.42,14.44,14.41,14.43,593039.0,14.42,14.44,14.41,14.43,593039.0
2020-05-13 14:40:00,14.42,14.43,14.41,14.42,349626.0,14.42,14.43,14.41,14.42,349626.0
2020-05-13 14:50:00,14.42,14.44,14.42,14.43,570688.0,14.42,14.44,14.42,14.43,570688.0
2020-05-13 15:00:00,14.43,14.48,14.43,14.48,528873.0,14.43,14.48,14.43,14.48,528873.0
2020-05-13 15:10:00,14.48,14.49,14.47,14.48,280779.0,14.48,14.49,14.47,14.48,280779.0
2020-05-13 15:20:00,14.48,14.49,14.46,14.47,316676.0,14.48,14.49,14.46,14.47,316676.0
2020-05-13 15:30:00,14.48,14.52,14.47,14.52,508394.0,14.48,14.52,14.47,14.52,508394.0
2020-05-13 15:40:00,14.52,14.55,14.51,14.54,747879.0,14.52,14.55,14.51,14.54,747879.0
2020-05-13 15:50:00,14.54,14.56,14.53,14.56,1112237.0,14.54,14.56,14.53,14.56,1112237.0
2020-05-14 09:30:00,14.49,14.57,14.47,14.56,1528670.0,14.49,14.57,14.47,14.56,1528670.0
2020-05-14 09:40:00,14.55,14.59,14.53,14.54,1432874.0,14.55,14.59,14.53,14.54,1432874.0
2020-05-14 09:50:00,14.55,14.65,14.54,14.63,1524219.0,14.55,14.65,14.54,14.63,1524219.0
2020-05-14 10:00:00,14.63,14.71,14.6,14.63,3657160.0,14.63,14.71,14.6,14.63,3657160.0
2020-05-14 10:10:00,14.63,14.72,14.63,14.66,1847004.0,14.63,14.72,14.63,14.66,1847004.0
2020-05-14 10:20:00,14.66,14.71,14.63,14.64,1669371.0,14.66,14.71,14.63,14.64,1669371.0
2020-05-14 10:30:00,14.65,14.69,14.64,14.67,684229.0,14.65,14.69,14.64,14.67,684229.0
2020-05-14 10:40:00,14.67,14.72,14.64,14.72,722758.0,14.67,14.72,14.64,14.72,722758.0
2020-05-14 10:50:00,14.71,14.73,14.66,14.7,845727.0,14.71,14.73,14.66,14.7,845727.0
2020-05-14 11:00:00,14.69,14.71,14.66,14.67,833076.0,14.69,14.71,14.66,14.67,833076.0
2020-05-14 11:10:00,14.67,14.71,14.67,14.71,565100.0,14.67,14.71,14.67,14.71,565100.0
2020-05-14 11:20:00,14.71,14.72,14.68,14.69,558556.0,14.71,14.72,14.68,14.69,558556.0
2020-05-14 11:30:00,14.69,14.7,14.66,14.68,432439.0,14.69,14.7,14.66,14.68,432439.0
2020-05-14 11:40:00,14.67,14.7,14.65,14.68,504057.0,14.67,14.7,14.65,14.68,504057.0
2020-05-14 11:50:00,14.69,14.74,14.67,14.71,1041672.0,14.69,14.74,14.67,14.71,1041672.0
2020-05-14 12:00:00,14.71,14.74,14.68,14.7,552477.0,14.71,14.74,14.68,14.7,552477.0
2020-05-14 12:10:00,14.7,14.73,14.68,14.73,495764.0,14.7,14.73,14.68,14.73,495764.0
2020-05-14 12:20:00,14.73,14.75,14.72,14.74,644173.0,14.73,14.75,14.72,14.74,644173.0
2020-05-14 12:30:00,14.74,14.74,14.71,14.74,377492.0,14.74,14.74,14.71,14.74,377492.0
2020-05-14 12:40:00,14.74,14.78,14.74,14.77,456354.0,14.74,14.78,14.74,14.77,456354.0
2020-05-14 12:50:00,14.77,14.79,14.74,14.75,473504.0,14.77,14.79,14.74,14.75,473504.0
2020-05-14 13:00:00,14.74,14.77,14.73,14.77,1036556.0,14.74,14.77,14.73,14.77,1036556.0
2020-05-14 13:10:00,14.77,14.79,14.75,14.77,425455.0,14.77,14.79,14.75,14.77,425455.0
2020-05-14 13:20:00,14.78,14.8,14.77,14.78,832531.0,14.78,14.8,14.77,14.78,832531.0
2020-05-14 13:30:00,14.77,14.79,14.75,14.76,966439.0,14.77,14.79,14.75,14.76,966439.0
2020-05-14 13:40:00,14.76,14.77,14.73,14.75,310572.0,14.76,14.77,14.73,14.75,310572.0
2020-05-14 13:50:00,14.75,14.76,14.71,14.72,436043.0,14.75,14.76,14.71,14.72,436043.0
2020-05-14 14:00:00,14.73,14.74,14.7,14.72,346302.0,14.73,14.74,14.7,14.72,346302.0
2020-05-14 14:10:00,14.73,14.75,14.72,14.74,337003.0,14.73,14.75,14.72,14.74,337003.0
2020-05-14 14:20:00,14.75,14.79,14.74,14.78,307934.0,14.75,14.79,14.74,14.78,307934.0
2020-05-14 14:30:00,14.78,14.79,14.75,14.76,143996.0,14.78,14.79,14.75,14.76,143996.0
2020-05-14 14:40:00,14.76,14.8,14.75,14.79,180892.0,14.76,14.8,14.75,14.79,180892.0
2020-05-14 14:50:00,14.79,14.82,14.78,14.8,602917.0,14.79,14.82,14.78,14.8,602917.0
2020-05-14 15:00:00,14.79,14.83,14.78,14.79,664161.0,14.79,14.83,14.78,14.79,664161.0
2020-05-14 15:10:00,14.79,14.81,14.77,14.8,528105.0,14.79,14.81,14.77,14.8,528105.0
2020-05-14 15:20:00,14.81,14.83,14.79,14.8,594162.0,14.81,14.83,14.79,14.8,594162.0
2020-05-14 15:30:00,14.8,14.81,14.75,14.78,1336890.0,14.8,14.81,14.75,14.78,1336890.0
2020-05-14 15:40:00,14.78,14.81,14.77,14.81,892000.0,14.78,14.81,14.77,14.81,892000.0
2020-05-14 15:50:00,14.81,14.83,14.8,14.83,1443702.0,14.81,14.83,14.8,14.83,1443702.0
2020-05-15 09:30:00,15.42,15.45,15.33,15.4,3090323.0,15.42,15.45,15.33,15.4,3090323.0
2020-05-15 09:40:00,15.4,15.41,15.33,15.36,1944197.0,15.4,15.41,15.33,15.36,1944197.0
2020-05-15 09:50:00,15.35,15.39,15.33,15.37,1517575.0,15.35,15.39,15.33,15.37,1517575.0
2020-05-15 10:00:00,15.37,15.37,15.24,15.32,3199101.0,15.37,15.37,15.24,15.32,3199101.0
2020-05-15 10:10:00,15.32,15.35,15.29,15.33,1653705.0,15.32,15.35,15.29,15.33,1653705.0
2020-05-15 10:20:00,15.33,15.38,15.32,15.36,1651500.0,15.33,15.38,15.32,15.36,1651500.0
2020-05-15 10:30:00,15.36,15.41,15.35,15.38,1394668.0,15.36,15.41,15.35,15.38,1394668.0
2020-05-15 10:40:00,15.39,15.43,15.35,15.39,1328665.0,15.39,15.43,15.35,15.39,1328665.0
2020-05-15 10:50:00,15.4,15.43,15.37,15.43,986398.0,15.4,15.43,15.37,15.43,986398.0
2020-05-15 11:00:00,15.43,15.45,15.4,15.41,1085748.0,15.43,15.45,15.4,15.41,1085748.0
2020-05-15 11:10:00,15.41,15.44,15.4,15.4,777668.0,15.41,15.44,15.4,15.4,777668.0
2020-05-15 11:20:00,15.4,15.46,15.4,15.41,1191103.0,15.4,15.46,15.4,15.41,1191103.0
2020-05-15 11:30:00,15.41,15.44,15.4,15.43,867906.0,15.41,15.44,15.4,15.43,867906.0
2020-05-15 11:40:00,15.42,15.45,15.42,15.44,594132.0,15.42,15.45,15.42,15.44,594132.0
2020-05-15 11:50:00,15.44,15.49,15.42,15.49,2062263.0,15.44,15.49,15.42,15.49,2062263.0
2020-05-15 12:00:00,15.49,15.5,15.44,15.47,1646568.0,15.49,15.5,15.44,15.47,1646568.0
2020-05-15 12:10:00,15.47,15.5,15.45,15.5,991600.0,15.47,15.5,15.45,15.5,991600.0
2020-05-15 12:20:00,15.5,15.53,15.47,15.48,1769236.0,15.5,15.53,15.47,15.48,1769236.0
2020-05-15 12:30:00,15.48,15.51,15.45,15.47,855471.0,15.48,15.51,15.45,15.47,855471.0
2020-05-15 12:40:00,15.47,15.49,15.46,15.49,900842.0,15.47,15.49,15.46,15.49,900842.0
2020-05-15 12:50:00,15.49,15.51,15.47,15.51,766469.0,15.49,15.51,15.47,15.51,766469.0
2020-05-15 13:00:00,15.5,15.55,15.49,15.52,1120721.0,15.5,15.55,15.49,15.52,1120721.0
2020-05-15 13:10:00,15.52,15.59,15.51,15.57,1264062.0,15.52,15.59,15.51,15.57,1264062.0
2020-05-15 13:20:00,15.57,15.57,15.51,15.53,1070932.0,15.57,15.57,15.51,15.53,1070932.0
2020-05-15 13:30:00,15.53,15.54,15.51,15.53,396075.0,15.53,15.54,15.51,15.53,396075.0
2020-05-15 13:40:00,15.52,15.59,15.52,15.58,1265040.0,15.52,15.59,15.52,15.58,1265040.0
2020-05-15 13:50:00,15.58,15.61,15.55,15.56,937159.0,15.58,15.61,15.55,15.56,937159.0
2020-05-15 14:00:00,15.55,15.58,15.49,15.5,1380054.0,15.55,15.58,15.49,15.5,1380054.0
2020-05-15 14:10:00,15.5,15.52,15.48,15.51,848601.0,15.5,15.52,15.48,15.51,848601.0
2020-05-15 14:20:00,15.5,15.53,15.48,15.53,503375.0,15.5,15.53,15.48,15.53,503375.0
2020-05-15 14:30:00,15.53,15.53,15.45,15.45,913558.0,15.53,15.53,15.45,15.45,913558.0
2020-05-15 14:40:00,15.46,15.48,15.42,15.47,779649.0,15.46,15.48,15.42,15.47,779649.0
2020-05-15 14:50:00,15.47,15.5,15.46,15.48,343783.0,15.47,15.5,15.46,15.48,343783.0
2020-05-15 15:00:00,15.49,15.51,15.46,15.5,669095.0,15.49,15.51,15.46,15.5,669095.0
2020-05-15 15:10:00,15.5,15.51,15.49,15.5,864003.0,15.5,15.51,15.49,15.5,864003.0
2020-05-15 15:20:00,15.5,15.53,15.5,15.52,510791.0,15.5,15.53,15.5,15.52,510791.0
2020-05-15 15:30:00,15.53,15.53,15.48,15.5,1323308.0,15.53,15.53,15.48,15.5,1323308.0
2020-05-15 15:40:00,15.5,15.52,15.47,15.52,1680461.0,15.5,15.52,15.47,15.52,1680461.0
2020-05-15 15:50:00,15.51,15.55,15.5,15.52,2865309.0,15.51,15.55,15.5,15.52,2865309.0
2020-05-18 09:30:00,15.95,15.97,15.85,15.85,4473878.0,15.95,15.97,15.85,15.85,4473878.0
2020-05-18 09:40:00,15.86,15.91,15.74,15.78,3426757.0,15.86,15.91,15.74,15.78,3426757.0
2020-05-18 09:50:00,15.79,15.82,15.75,15.81,1996572.0,15.79,15.82,15.75,15.81,1996572.0
2020-05-18 10:00:00,15.81,15.89,15.77,15.89,1393102.0,15.81,15.89,15.77,15.89,1393102.0
2020-05-18 10:10:00,15.88,15.94,15.86,15.94,961227.0,15.88,15.94,15.86,15.94,961227.0
2020-05-18 10:20:00,15.93,16.0,15.9,15.98,1718196.0,15.93,16.0,15.9,15.98,1718196.0
2020-05-18 10:30:00,15.98,16.02,15.95,16.02,1458679.0,15.98,16.02,15.95,16.02,1458679.0
2020-05-18 10:40:00,16.01,16.04,15.98,16.0,1528016.0,16.01,16.04,15.98,16.0,1528016.0
2020-05-18 10:50:00,16.0,16.03,15.98,16.02,782500.0,16.0,16.03,15.98,16.02,782500.0
2020-05-18 11:00:00,16.03,16.03,15.93,15.96,1017010.0,16.03,16.03,15.93,15.96,1017010.0
2020-05-18 11:10:00,15.96,15.97,15.86,15.88,1424765.0,15.96,15.97,15.86,15.88,1424765.0
2020-05-18 11:20:00,15.88,15.92,15.81,15.85,2334207.0,15.88,15.92,15.81,15.85,2334207.0
2020-05-18 11:30:00,15.85,15.91,15.84,15.9,958802.0,15.85,15.91,15.84,15.9,958802.0
2020-05-18 11:40:00,15.89,15.95,15.88,15.95,1161497.0,15.89,15.95,15.88,15.95,1161497.0
2020-05-18 11:50:00,15.94,15.95,15.9,15.94,756950.0,15.94,15.95,15.9,15.94,756950.0
2020-05-18 12:00:00,15.94,15.95,15.89,15.89,838138.0,15.94,15.95,15.89,15.89,838138.0
2020-05-18 12:10:00,15.89,15.91,15.87,15.88,851424.0,15.89,15.91,15.87,15.88,851424.0
2020-05-18 12:20:00,15.88,15.9,15.84,15.86,843950.0,15.88,15.9,15.84,15.86,843950.0
2020-05-18 12:30:00,15.87,15.92,15.85,15.89,1259462.0,15.87,15.92,15.85,15.89,1259462.0
2020-05-18 12:40:00,15.89,15.91,15.88,15.89,529776.0,15.89,15.91,15.88,15.89,529776.0
2020-05-18 12:50:00,15.88,15.91,15.86,15.9,443706.0,15.88,15.91,15.86,15.9,443706.0
2020-05-18 13:00:00,15.89,15.92,15.88,15.92,463976.0,15.89,15.92,15.88,15.92,463976.0
2020-05-18 13:10:00,15.91,15.92,15.87,15.89,465636.0,15.91,15.92,15.87,15.89,465636.0
2020-05-18 13:20:00,15.89,15.99,15.88,15.97,1159550.0,15.89,15.99,15.88,15.97,1159550.0
2020-05-18 13:30:00,15.96,15.98,15.93,15.97,534616.0,15.96,15.98,15.93,15.97,534616.0
2020-05-18 13:40:00,15.97,15.98,15.94,15.96,404699.0,15.97,15.98,15.94,15.96,404699.0
2020-05-18 13:50:00,15.96,15.98,15.95,15.97,369464.0,15.96,15.98,15.95,15.97,369464.0
2020-05-18 14:00:00,15.98,16.0,15.96,15.99,701146.0,15.98,16.0,15.96,15.99,701146.0
2020-05-18 14:10:00,16.0,16.01,15.98,15.99,580074.0,16.0,16.01,15.98,15.99,580074.0
2020-05-18 14:20:00,16.0,16.0,15.96,15.97,762455.0,16.0,16.0,15.96,15.97,762455.0
2020-05-18 14:30:00,15.98,16.0,15.97,15.99,1059501.0,15.98,16.0,15.97,15.99,1059501.0
2020-05-18 14:40:00,16.0,16.02,15.99,16.0,568000.0,16.0,16.02,15.99,16.0,568000.0
2020-05-18 14:50:00,16.01,16.01,15.96,15.97,516010.0,16.01,16.01,15.96,15.97,516010.0
2020-05-18 15:00:00,15.97,16.0,15.96,15.97,370443.0,15.97,16.0,15.96,15.97,370443.0
2020-05-18 15:10:00,15.96,15.97,15.92,15.93,1147559.0,15.96,15.97,15.92,15.93,1147559.0
2020-05-18 15:20:00,15.94,15.94,15.93,15.94,227034.0,15.94,15.94,15.93,15.94,227034.0
2020-05-18 15:30:00,15.94,15.94,15.92,15.93,420819.0,15.94,15.94,15.92,15.93,420819.0
2020-05-18 15:40:00,15.93,15.93,15.82,15.83,1182601.0,15.93,15.93,15.82,15.83,1182601.0
2020-05-18 15:50:00,15.83,15.84,15.75,15.79,3112993.0,15.83,15.84,15.75,15.79,3112993.0
2020-05-19 09:30:00,16.15,16.15,16.09,16.14,2436974.0,16.15,16.15,16.09,16.14,2436974.0
2020-05-19 09:40:00,16.14,16.25,16.14,16.24,2826431.0,16.14,16.25,16.14,16.24,2826431.0
2020-05-19 09:50:00,16.23,16.3,16.22,16.24,4079412.0,16.23,16.3,16.22,16.24,4079412.0
2020-05-19 10:00:00,16.23,16.25,16.07,16.12,3296847.0,16.23,16.25,16.07,16.12,3296847.0
2020-05-19 10:10:00,16.12,16.2,16.11,16.18,1423569.0,16.12,16.2,16.11,16.18,1423569.0
2020-05-19 10:20:00,16.18,16.25,16.17,16.21,1742984.0,16.18,16.25,16.17,16.21,1742984.0
2020-05-19 10:30:00,16.21,16.23,16.16,16.17,1609176.0,16.21,16.23,16.16,16.17,1609176.0
2020-05-19 10:40:00,16.18,16.22,16.16,16.19,793938.0,16.18,16.22,16.16,16.19,793938.0
2020-05-19 10:50:00,16.19,16.26,16.17,16.22,827074.0,16.19,16.26,16.17,16.22,827074.0
2020-05-19 11:00:00,16.22,16.22,16.13,16.15,812450.0,16.22,16.22,16.13,16.15,812450.0
2020-05-19 11:10:00,16.14,16.18,16.12,16.16,836563.0,16.14,16.18,16.12,16.16,836563.0
2020-05-19 11:20:00,16.16,16.18,16.14,16.17,481583.0,16.16,16.18,16.14,16.17,481583.0
2020-05-19 11:30:00,16.17,16.18,16.13,16.15,500883.0,16.17,16.18,16.13,16.15,500883.0
2020-05-19 11:40:00,16.15,16.18,16.15,16.16,424391.0,16.15,16.18,16.15,16.16,424391.0
2020-05-19 11:50:00,16.16,16.21,16.16,16.21,580516.0,16.16,16.21,16.16,16.21,580516.0
2020-05-19 12:00:00,16.21,16.23,16.17,16.22,396376.0,16.21,16.23,16.17,16.22,396376.0
2020-05-19 12:10:00,16.22,16.23,16.2,16.21,804352.0,16.22,16.23,16.2,16.21,804352.0
2020-05-19 12:20:00,16.21,16.23,16.2,16.2,828885.0,16.21,16.23,16.2,16.2,828885.0
2020-05-19 12:30:00,16.2,16.23,16.2,16.21,489211.0,16.2,16.23,16.2,16.21,489211.0
2020-05-19 12:40:00,16.21,16.24,16.2,16.23,597850.0,16.21,16.24,16.2,16.23,597850.0
2020-05-19 12:50:00,16.23,16.27,16.22,16.26,1002663.0,16.23,16.27,16.22,16.26,1002663.0
2020-05-19 13:00:00,16.26,16.26,16.21,16.22,1146866.0,16.26,16.26,16.21,16.22,1146866.0
2020-05-19 13:10:00,16.23,16.24,16.21,16.23,298797.0,16.23,16.24,16.21,16.23,298797.0
2020-05-19 13:20:00,16.23,16.24,16.21,16.23,830064.0,16.23,16.24,16.21,16.23,830064.0
2020-05-19 13:30:00,16.23,16.23,16.2,16.21,385763.0,16.23,16.23,16.2,16.21,385763.0
2020-05-19 13:40:00,16.21,16.24,16.21,16.23,246475.0,16.21,16.24,16.21,16.23,246475.0
2020-05-19 13:50:00,16.23,16.26,16.22,16.24,507402.0,16.23,16.26,16.22,16.24,507402.0
2020-05-19 14:00:00,16.24,16.26,16.23,16.25,1319371.0,16.24,16.26,16.23,16.25,1319371.0
2020-05-19 14:10:00,16.25,16.29,16.24,16.26,727083.0,16.25,16.29,16.24,16.26,727083.0
2020-05-19 14:20:00,16.27,16.31,16.26,16.31,581451.0,16.27,16.31,16.26,16.31,581451.0
2020-05-19 14:30:00,16.3,16.31,16.25,16.28,864581.0,16.3,16.31,16.25,16.28,864581.0
2020-05-19 14:40:00,16.28,16.31,16.27,16.3,778879.0,16.28,16.31,16.27,16.3,778879.0
2020-05-19 14:50:00,16.3,16.32,16.27,16.29,691046.0,16.3,16.32,16.27,16.29,691046.0
2020-05-19 15:00:00,16.29,16.32,16.28,16.3,1041014.0,16.29,16.32,16.28,16.3,1041014.0
2020-05-19 15:10:00,16.29,16.3,16.22,16.25,1540491.0,16.29,16.3,16.22,16.25,1540491.0
2020-05-19 15:20:00,16.25,16.29,16.24,16.27,609200.0,16.25,16.29,16.24,16.27,609200.0
2020-05-19 15:30:00,16.28,16.28,16.24,16.25,820608.0,16.28,16.28,16.24,16.25,820608.0
2020-05-19 15:40:00,16.25,16.26,16.21,16.22,668830.0,16.25,16.26,16.21,16.22,668830.0
2020-05-19 15:50:00,16.22,16.22,16.11,16.17,3150503.0,16.22,16.22,16.11,16.17,3150503.0
2020-05-20 09:30:00,16.27,16.3,16.21,16.25,2030172.0,16.27,16.3,16.21,16.25,2030172.0
2020-05-20 09:40:00,16.26,16.35,16.22,16.33,2830156.0,16.26,16.35,16.22,16.33,2830156.0
2020-05-20 09:50:00,16.33,16.39,16.33,16.35,2488970.0,16.33,16.39,16.33,16.35,2488970.0
2020-05-20 10:00:00,16.35,16.38,16.32,16.34,1755758.0,16.35,16.38,16.32,16.34,1755758.0
2020-05-20 10:10:00,16.34,16.36,16.32,16.33,869610.0,16.34,16.36,16.32,16.33,869610.0
2020-05-20 10:20:00,16.33,16.33,16.27,16.3,1568835.0,16.33,16.33,16.27,16.3,1568835.0
2020-05-20 10:30:00,16.3,16.31,16.24,16.29,1386270.0,16.3,16.31,16.24,16.29,1386270.0
2020-05-20 10:40:00,16.28,16.29,16.23,16.27,868864.0,16.28,16.29,16.23,16.27,868864.0
2020-05-20 10:50:00,16.27,16.32,16.25,16.32,1264238.0,16.27,16.32,16.25,16.32,1264238.0
2020-05-20 11:00:00,16.32,16.34,16.28,16.28,1995709.0,16.32,16.34,16.28,16.28,1995709.0
2020-05-20 11:10:00,16.28,16.33,16.27,16.31,1341908.0,16.28,16.33,16.27,16.31,1341908.0
2020-05-20 11:20:00,16.31,16.36,16.29,16.35,433599.0,16.31,16.36,16.29,16.35,433599.0
2020-05-20 11:30:00,16.35,16.36,16.3,16.33,547381.0,16.35,16.36,16.3,16.33,547381.0
2020-05-20 11:40:00,16.33,16.35,16.31,16.34,399115.0,16.33,16.35,16.31,16.34,399115.0
2020-05-20 11:50:00,16.34,16.35,16.29,16.33,1926425.0,16.34,16.35,16.29,16.33,1926425.0
2020-05-20 12:00:00,16.33,16.34,16.31,16.32,802604.0,16.33,16.34,16.31,16.32,802604.0
2020-05-20 12:10:00,16.32,16.35,16.31,16.33,421070.0,16.32,16.35,16.31,16.33,421070.0
2020-05-20 12:20:00,16.32,16.35,16.31,16.34,336352.0,16.32,16.35,16.31,16.34,336352.0
2020-05-20 12:30:00,16.34,16.35,16.31,16.32,307778.0,16.34,16.35,16.31,16.32,307778.0
2020-05-20 12:40:00,16.32,16.33,16.31,16.32,257216.0,16.32,16.33,16.31,16.32,257216.0
2020-05-20 12:50:00,16.32,16.34,16.31,16.32,267834.0,16.32,16.34,16.31,16.32,267834.0
2020-05-20 13:00:00,16.32,16.33,16.3,16.31,992683.0,16.32,16.33,16.3,16.31,992683.0
2020-05-20 13:10:00,16.31,16.33,16.3,16.32,995814.0,16.31,16.33,16.3,16.32,995814.0
2020-05-20 13:20:00,16.32,16.36,16.3,16.34,928082.0,16.32,16.36,16.3,16.34,928082.0
2020-05-20 13:30:00,16.34,16.36,16.33,16.35,318374.0,16.34,16.36,16.33,16.35,318374.0
2020-05-20 13:40:00,16.36,16.36,16.33,16.35,309142.0,16.36,16.36,16.33,16.35,309142.0
2020-05-20 13:50:00,16.35,16.35,16.34,16.35,161656.0,16.35,16.35,16.34,16.35,161656.0
2020-05-20 14:00:00,16.35,16.43,16.34,16.39,999026.0,16.35,16.43,16.34,16.39,999026.0
2020-05-20 14:10:00,16.4,16.45,16.38,16.41,891382.0,16.4,16.45,16.38,16.41,891382.0
2020-05-20 14:20:00,16.41,16.42,16.35,16.36,960404.0,16.41,16.42,16.35,16.36,960404.0
2020-05-20 14:30:00,16.36,16.36,16.29,16.31,1130492.0,16.36,16.36,16.29,16.31,1130492.0
2020-05-20 14:40:00,16.3,16.33,16.28,16.33,388925.0,16.3,16.33,16.28,16.33,388925.0
2020-05-20 14:50:00,16.33,16.36,16.32,16.36,750556.0,16.33,16.36,16.32,16.36,750556.0
2020-05-20 15:00:00,16.35,16.37,16.33,16.34,402992.0,16.35,16.37,16.33,16.34,402992.0
2020-05-20 15:10:00,16.34,16.34,16.31,16.32,584248.0,16.34,16.34,16.31,16.32,584248.0
2020-05-20 15:20:00,16.32,16.34,16.3,16.33,1360317.0,16.32,16.34,16.3,16.33,1360317.0
2020-05-20 15:30:00,16.33,16.35,16.32,16.32,483411.0,16.33,16.35,16.32,16.32,483411.0
2020-05-20 15:40:00,16.32,16.35,16.32,16.35,616407.0,16.32,16.35,16.32,16.35,616407.0
2020-05-20 15:50:00,16.35,16.37,16.33,16.37,1462154.0,16.35,16.37,16.33,16.37,1462154.0
2020-05-21 09:30:00,16.13,16.15,16.1,16.13,1478974.0,16.13,16.15,16.1,16.13,1478974.0
2020-05-21 09:40:00,16.13,16.14,16.06,16.07,1107226.0,16.13,16.14,16.06,16.07,1107226.0
2020-05-21 09:50:00,16.07,16.08,15.97,16.01,1971574.0,16.07,16.08,15.97,16.01,1971574.0
2020-05-21 10:00:00,16.01,16.01,15.91,15.97,1825711.0,16.01,16.01,15.91,15.97,1825711.0
2020-05-21 10:10:00,15.96,15.98,15.87,15.91,1985995.0,15.96,15.98,15.87,15.91,1985995.0
2020-05-21 10:20:00,15.9,15.96,15.87,15.92,1720594.0,15.9,15.96,15.87,15.92,1720594.0
2020-05-21 10:30:00,15.92,15.93,15.74,15.78,4033527.0,15.92,15.93,15.74,15.78,4033527.0
2020-05-21 10:40:00,15.78,15.8,15.71,15.79,2613009.0,15.78,15.8,15.71,15.79,2613009.0
2020-05-21 10:50:00,15.79,15.85,15.77,15.82,1292998.0,15.79,15.85,15.77,15.82,1292998.0
2020-05-21 11:00:00,15.82,15.85,15.78,15.85,602225.0,15.82,15.85,15.78,15.85,602225.0
2020-05-21 11:10:00,15.85,15.87,15.81,15.83,1074151.0,15.85,15.87,15.81,15.83,1074151.0
2020-05-21 11:20:00,15.83,15.83,15.8,15.82,573851.0,15.83,15.83,15.8,15.82,573851.0
2020-05-21 11:30:00,15.81,15.86,15.8,15.86,851440.0,15.81,15.86,15.8,15.86,851440.0
2020-05-21 11:40:00,15.85,15.88,15.84,15.87,596360.0,15.85,15.88,15.84,15.87,596360.0
2020-05-21 11:50:00,15.86,15.94,15.86,15.93,924038.0,15.86,15.94,15.86,15.93,924038.0
2020-05-21 12:00:00,15.93,15.94,15.9,15.9,650514.0,15.93,15.94,15.9,15.9,650514.0
2020-05-21 12:10:00,15.91,15.92,15.89,15.91,474720.0,15.91,15.92,15.89,15.91,474720.0
2020-05-21 12:20:00,15.91,15.94,15.9,15.92,285054.0,15.91,15.94,15.9,15.92,285054.0
2020-05-21 12:30:00,15.92,15.96,15.91,15.94,613947.0,15.92,15.96,15.91,15.94,613947.0
2020-05-21 12:40:00,15.93,15.96,15.93,15.94,627311.0,15.93,15.96,15.93,15.94,627311.0
2020-05-21 12:50:00,15.95,15.95,15.88,15.88,562527.0,15.95,15.95,15.88,15.88,562527.0
2020-05-21 13:00:00,15.89,15.92,15.87,15.9,569995.0,15.89,15.92,15.87,15.9,569995.0
2020-05-21 13:10:00,15.9,15.91,15.83,15.89,1169008.0,15.9,15.91,15.83,15.89,1169008.0
2020-05-21 13:20:00,15.88,15.89,15.82,15.85,634078.0,15.88,15.89,15.82,15.85,634078.0
2020-05-21 13:30:00,15.85,15.87,15.82,15.86,369250.0,15.85,15.87,15.82,15.86,369250.0
2020-05-21 13:40:00,15.85,15.87,15.84,15.87,323755.0,15.85,15.87,15.84,15.87,323755.0
2020-05-21 13:50:00,15.87,15.89,15.83,15.88,893234.0,15.87,15.89,15.83,15.88,893234.0
2020-05-21 14:00:00,15.87,15.9,15.86,15.87,317764.0,15.87,15.9,15.86,15.87,317764.0
2020-05-21 14:10:00,15.87,15.91,15.86,15.88,826426.0,15.87,15.91,15.86,15.88,826426.0
2020-05-21 14:20:00,15.89,15.92,15.88,15.92,440046.0,15.89,15.92,15.88,15.92,440046.0
2020-05-21 14:30:00,15.92,15.93,15.89,15.92,433554.0,15.92,15.93,15.89,15.92,433554.0
2020-05-21 14:40:00,15.92,15.93,15.88,15.89,197425.0,15.92,15.93,15.88,15.89,197425.0
2020-05-21 14:50:00,15.89,15.94,15.88,15.92,528198.0,15.89,15.94,15.88,15.92,528198.0
2020-05-21 15:00:00,15.93,15.94,15.91,15.94,324527.0,15.93,15.94,15.91,15.94,324527.0
2020-05-21 15:10:00,15.94,15.96,15.93,15.95,301481.0,15.94,15.96,15.93,15.95,301481.0
2020-05-21 15:20:00,15.95,15.96,15.94,15.96,212396.0,15.95,15.96,15.94,15.96,212396.0
2020-05-21 15:30:00,15.96,15.96,15.94,15.96,357213.0,15.96,15.96,15.94,15.96,357213.0
2020-05-21 15:40:00,15.96,15.96,15.93,15.96,920249.0,15.96,15.96,15.93,15.96,920249.0
2020-05-21 15:50:00,15.95,15.96,15.93,15.94,971055.0,15.95,15.96,15.93,15.94,971055.0
2020-05-22 09:30:00,15.96,16.03,15.94,16.02,1234507.0,15.96,16.03,15.94,16.02,1234507.0
2020-05-22 09:40:00,16.01,16.05,15.99,16.01,1104531.0,16.01,16.05,15.99,16.01,1104531.0
2020-05-22 09:50:00,16.01,16.07,16.0,16.02,946763.0,16.01,16.07,16.0,16.02,946763.0
2020-05-22 10:00:00,16.02,16.09,16.0,16.04,1172834.0,16.02,16.09,16.0,16.04,1172834.0
2020-05-22 10:10:00,16.04,16.06,16.0,16.01,679451.0,16.04,16.06,16.0,16.01,679451.0
2020-05-22 10:20:00,16.02,16.04,16.0,16.0,951920.0,16.02,16.04,16.0,16.0,951920.0
2020-05-22 10:30:00,16.01,16.05,16.0,16.01,550279.0,16.01,16.05,16.0,16.01,550279.0
2020-05-22 10:40:00,16.01,16.04,16.0,16.04,361282.0,16.01,16.04,16.0,16.04,361282.0
2020-05-22 10:50:00,16.03,16.06,16.02,16.02,429265.0,16.03,16.06,16.02,16.02,429265.0
2020-05-22 11:00:00,16.02,16.07,16.01,16.04,609351.0,16.02,16.07,16.01,16.04,609351.0
2020-05-22 11:10:00,16.04,16.07,16.03,16.04,549643.0,16.04,16.07,16.03,16.04,549643.0
2020-05-22 11:20:00,16.04,16.05,15.95,15.95,1079613.0,16.04,16.05,15.95,15.95,1079613.0
2020-05-22 11:30:00,15.96,16.01,15.95,15.99,692183.0,15.96,16.01,15.95,15.99,692183.0
2020-05-22 11:40:00,15.99,16.0,15.96,15.97,239657.0,15.99,16.0,15.96,15.97,239657.0
2020-05-22 11:50:00,15.97,15.97,15.91,15.93,637771.0,15.97,15.97,15.91,15.93,637771.0
2020-05-22 12:00:00,15.93,15.97,15.93,15.94,452320.0,15.93,15.97,15.93,15.94,452320.0
2020-05-22 12:10:00,15.94,15.98,15.93,15.98,575170.0,15.94,15.98,15.93,15.98,575170.0
2020-05-22 12:20:00,15.98,15.99,15.96,15.99,322761.0,15.98,15.99,15.96,15.99,322761.0
2020-05-22 12:30:00,15.98,16.0,15.96,16.0,265383.0,15.98,16.0,15.96,16.0,265383.0
2020-05-22 12:40:00,16.0,16.03,15.99,16.02,424224.0,16.0,16.03,15.99,16.02,424224.0
2020-05-22 12:50:00,16.02,16.04,16.0,16.02,525832.0,16.02,16.04,16.0,16.02,525832.0
2020-05-22 13:00:00,16.01,16.04,16.0,16.04,387664.0,16.01,16.04,16.0,16.04,387664.0
2020-05-22 13:10:00,16.04,16.05,16.02,16.05,309013.0,16.04,16.05,16.02,16.05,309013.0
2020-05-22 13:20:00,16.04,16.07,16.03,16.07,339175.0,16.04,16.07,16.03,16.07,339175.0
2020-05-22 13:30:00,16.06,16.07,16.02,16.03,473571.0,16.06,16.07,16.02,16.03,473571.0
2020-05-22 13:40:00,16.03,16.03,16.0,16.0,320619.0,16.03,16.03,16.0,16.0,320619.0
2020-05-22 13:50:00,16.0,16.01,15.98,15.99,264764.0,16.0,16.01,15.98,15.99,264764.0
2020-05-22 14:00:00,16.0,16.0,15.95,15.99,1202526.0,16.0,16.0,15.95,15.99,1202526.0
2020-05-22 14:10:00,15.99,16.0,15.95,15.96,939543.0,15.99,16.0,15.95,15.96,939543.0
2020-05-22 14:20:00,15.97,16.0,15.96,15.99,509709.0,15.97,16.0,15.96,15.99,509709.0
2020-05-22 14:30:00,15.99,16.0,15.98,16.0,246174.0,15.99,16.0,15.98,16.0,246174.0
2020-05-22 14:40:00,15.99,16.0,15.98,15.98,212943.0,15.99,16.0,15.98,15.98,212943.0
2020-05-22 14:50:00,15.99,16.0,15.98,15.99,339767.0,15.99,16.0,15.98,15.99,339767.0
2020-05-22 15:00:00,15.99,16.01,15.98,16.0,304160.0,15.99,16.01,15.98,16.0,304160.0
2020-05-22 15:10:00,16.0,16.0,15.98,15.98,197595.0,16.0,16.0,15.98,15.98,197595.0
2020-05-22 15:20:00,15.98,15.99,15.97,15.97,514458.0,15.98,15.99,15.97,15.97,514458.0
2020-05-22 15:30:00,15.98,16.0,15.97,15.99,425084.0,15.98,16.0,15.97,15.99,425084.0
2020-05-22 15:40:00,15.99,16.02,15.98,16.02,439488.0,15.99,16.02,15.98,16.02,439488.0
2020-05-22 15:50:00,16.02,16.02,16.0,16.01,723354.0,16.02,16.02,16.0,16.01,723354.0
2020-05-26 09:30:00,16.28,16.28,16.21,16.24,2224670.0,16.28,16.28,16.21,16.24,2224670.0
2020-05-26 09:40:00,16.24,16.26,16.14,16.17,1653149.0,16.24,16.26,16.14,16.17,1653149.0
2020-05-26 09:50:00,16.18,16.18,16.09,16.09,2011205.0,16.18,16.18,16.09,16.09,2011205.0
2020-05-26 10:00:00,16.09,16.11,16.0,16.05,2240107.0,16.09,16.11,16.0,16.05,2240107.0
2020-05-26 10:10:00,16.04,16.08,15.99,16.07,1030452.0,16.04,16.08,15.99,16.07,1030452.0
2020-05-26 10:20:00,16.08,16.11,16.06,16.08,1268873.0,16.08,16.11,16.06,16.08,1268873.0
2020-05-26 10:30:00,16.08,16.09,16.03,16.05,923890.0,16.08,16.09,16.03,16.05,923890.0
2020-05-26 10:40:00,16.04,16.06,15.98,16.0,1223874.0,16.04,16.06,15.98,16.0,1223874.0
2020-05-26 10:50:00,16.0,16.02,15.92,15.97,2029471.0,16.0,16.02,15.92,15.97,2029471.0
2020-05-26 11:00:00,15.96,16.01,15.95,15.98,703704.0,15.96,16.01,15.95,15.98,703704.0
2020-05-26 11:10:00,15.99,15.99,15.95,15.95,885995.0,15.99,15.99,15.95,15.95,885995.0
2020-05-26 11:20:00,15.95,16.0,15.95,15.99,567012.0,15.95,16.0,15.95,15.99,567012.0
2020-05-26 11:30:00,16.0,16.02,15.98,16.0,735289.0,16.0,16.02,15.98,16.0,735289.0
2020-05-26 11:40:00,16.0,16.01,15.97,16.0,634391.0,16.0,16.01,15.97,16.0,634391.0
2020-05-26 11:50:00,15.99,16.02,15.99,16.0,293846.0,15.99,16.02,15.99,16.0,293846.0
2020-05-26 12:00:00,15.99,16.01,15.98,16.0,653275.0,15.99,16.01,15.98,16.0,653275.0
2020-05-26 12:10:00,16.0,16.01,15.98,15.98,259934.0,16.0,16.01,15.98,15.98,259934.0
2020-05-26 12:20:00,15.99,16.0,15.97,15.98,192619.0,15.99,16.0,15.97,15.98,192619.0
2020-05-26 12:30:00,15.98,15.98,15.95,15.96,226756.0,15.98,15.98,15.95,15.96,226756.0
2020-05-26 12:40:00,15.96,15.97,15.95,15.96,118487.0,15.96,15.97,15.95,15.96,118487.0
2020-05-26 12:50:00,15.96,15.97,15.94,15.95,667581.0,15.96,15.97,15.94,15.95,667581.0
2020-05-26 13:00:00,15.96,15.96,15.93,15.94,369801.0,15.96,15.96,15.93,15.94,369801.0
2020-05-26 13:10:00,15.94,15.95,15.92,15.95,312506.0,15.94,15.95,15.92,15.95,312506.0
2020-05-26 13:20:00,15.95,15.97,15.94,15.96,719082.0,15.95,15.97,15.94,15.96,719082.0
2020-05-26 13:30:00,15.97,15.97,15.94,15.96,296749.0,15.97,15.97,15.94,15.96,296749.0
2020-05-26 13:40:00,15.96,15.96,15.93,15.95,617586.0,15.96,15.96,15.93,15.95,617586.0
2020-05-26 13:50:00,15.94,15.96,15.94,15.95,260385.0,15.94,15.96,15.94,15.95,260385.0
2020-05-26 14:00:00,15.95,15.97,15.94,15.97,267934.0,15.95,15.97,15.94,15.97,267934.0
2020-05-26 14:10:00,15.97,15.97,15.95,15.96,248876.0,15.97,15.97,15.95,15.96,248876.0
2020-05-26 14:20:00,15.96,15.97,15.95,15.97,208375.0,15.96,15.97,15.95,15.97,208375.0
2020-05-26 14:30:00,15.96,15.97,15.95,15.95,314652.0,15.96,15.97,15.95,15.95,314652.0
2020-05-26 14:40:00,15.96,15.96,15.93,15.95,231663.0,15.96,15.96,15.93,15.95,231663.0
2020-05-26 14:50:00,15.95,15.95,15.93,15.94,175146.0,15.95,15.95,15.93,15.94,175146.0
2020-05-26 15:00:00,15.95,15.95,15.94,15.94,105677.0,15.95,15.95,15.94,15.94,105677.0
2020-05-26 15:10:00,15.94,15.95,15.91,15.92,258018.0,15.94,15.95,15.91,15.92,258018.0
2020-05-26 15:20:00,15.91,15.92,15.88,15.89,685655.0,15.91,15.92,15.88,15.89,685655.0
2020-05-26 15:30:00,15.89,15.9,15.86,15.87,558949.0,15.89,15.9,15.86,15.87,558949.0
2020-05-26 15:40:00,15.88,15.9,15.87,15.9,622119.0,15.88,15.9,15.87,15.9,622119.0
2020-05-26 15:50:00,15.9,15.97,15.9,15.97,1228154.0,15.9,15.97,15.9,15.97,1228154.0
2020-05-27 09:30:00,15.75,15.84,15.72,15.79,1351257.0,15.75,15.84,15.72,15.79,1351257.0
2020-05-27 09:40:00,15.79,15.81,15.76,15.8,1156622.0,15.79,15.81,15.76,15.8,1156622.0
2020-05-27 09:50:00,15.8,15.9,15.78,15.85,1392644.0,15.8,15.9,15.78,15.85,1392644.0
2020-05-27 10:00:00,15.85,15.95,15.81,15.92,1110281.0,15.85,15.95,15.81,15.92,1110281.0
2020-05-27 10:10:00,15.93,16.02,15.91,15.97,1819334.0,15.93,16.02,15.91,15.97,1819334.0
2020-05-27 10:20:00,15.98,15.99,15.95,15.95,1635403.0,15.98,15.99,15.95,15.95,1635403.0
2020-05-27 10:30:00,15.96,15.98,15.89,15.91,806167.0,15.96,15.98,15.89,15.91,806167.0
2020-05-27 10:40:00,15.91,15.93,15.86,15.88,712856.0,15.91,15.93,15.86,15.88,712856.0
2020-05-27 10:50:00,15.87,15.89,15.84,15.89,1008062.0,15.87,15.89,15.84,15.89,1008062.0
2020-05-27 11:00:00,15.89,15.93,15.87,15.92,698589.0,15.89,15.93,15.87,15.92,698589.0
2020-05-27 11:10:00,15.93,15.95,15.9,15.95,803103.0,15.93,15.95,15.9,15.95,803103.0
2020-05-27 11:20:00,15.95,15.98,15.94,15.95,1073779.0,15.95,15.98,15.94,15.95,1073779.0
2020-05-27 11:30:00,15.96,15.97,15.92,15.95,345012.0,15.96,15.97,15.92,15.95,345012.0
2020-05-27 11:40:00,15.95,15.96,15.93,15.94,257508.0,15.95,15.96,15.93,15.94,257508.0
2020-05-27 11:50:00,15.93,15.98,15.92,15.97,528432.0,15.93,15.98,15.92,15.97,528432.0
2020-05-27 12:00:00,15.97,16.02,15.96,16.02,656972.0,15.97,16.02,15.96,16.02,656972.0
2020-05-27 12:10:00,16.02,16.11,16.02,16.09,1890005.0,16.02,16.11,16.02,16.09,1890005.0
2020-05-27 12:20:00,16.09,16.13,16.08,16.12,2761561.0,16.09,16.13,16.08,16.12,2761561.0
2020-05-27 12:30:00,16.11,16.17,16.1,16.12,2211502.0,16.11,16.17,16.1,16.12,2211502.0
2020-05-27 12:40:00,16.12,16.13,16.07,16.12,998517.0,16.12,16.13,16.07,16.12,998517.0
2020-05-27 12:50:00,16.12,16.14,16.11,16.12,771441.0,16.12,16.14,16.11,16.12,771441.0
2020-05-27 13:00:00,16.12,16.15,16.11,16.13,776178.0,16.12,16.15,16.11,16.13,776178.0
2020-05-27 13:10:00,16.13,16.14,16.06,16.07,823773.0,16.13,16.14,16.06,16.07,823773.0
2020-05-27 13:20:00,16.07,16.13,16.07,16.1,455673.0,16.07,16.13,16.07,16.1,455673.0
2020-05-27 13:30:00,16.1,16.11,16.07,16.09,368231.0,16.1,16.11,16.07,16.09,368231.0
2020-05-27 13:40:00,16.1,16.11,16.08,16.1,556349.0,16.1,16.11,16.08,16.1,556349.0
2020-05-27 13:50:00,16.1,16.12,16.09,16.12,457026.0,16.1,16.12,16.09,16.12,457026.0
2020-05-27 14:00:00,16.11,16.15,16.09,16.14,813139.0,16.11,16.15,16.09,16.14,813139.0
2020-05-27 14:10:00,16.14,16.15,16.11,16.12,413845.0,16.14,16.15,16.11,16.12,413845.0
2020-05-27 14:20:00,16.12,16.13,16.1,16.12,291230.0,16.12,16.13,16.1,16.12,291230.0
2020-05-27 14:30:00,16.12,16.15,16.12,16.15,142067.0,16.12,16.15,16.12,16.15,142067.0
2020-05-27 14:40:00,16.14,16.16,16.13,16.14,324257.0,16.14,16.16,16.13,16.14,324257.0
2020-05-27 14:50:00,16.14,16.17,16.14,16.17,224949.0,16.14,16.17,16.14,16.17,224949.0
2020-05-27 15:00:00,16.17,16.2,16.16,16.16,1007212.0,16.17,16.2,16.16,16.16,1007212.0
2020-05-27 15:10:00,16.16,16.19,16.16,16.16,367381.0,16.16,16.19,16.16,16.16,367381.0
2020-05-27 15:20:00,16.16,16.18,16.14,16.16,484137.0,16.16,16.18,16.14,16.16,484137.0
2020-05-27 15:30:00,16.16,16.17,16.13,16.14,1157819.0,16.16,16.17,16.13,16.14,1157819.0
2020-05-27 15:40:00,16.14,16.15,16.12,16.14,858532.0,16.14,16.15,16.12,16.14,858532.0
2020-05-27 15:50:00,16.14,16.16,16.11,16.14,1295426.0,16.14,16.16,16.11,16.14,1295426.0
2020-05-28 09:30:00,16.24,16.34,16.22,16.28,2784349.0,16.24,16.34,16.22,16.28,2784349.0
2020-05-28 09:40:00,16.27,16.31,16.24,16.25,1192169.0,16.27,16.31,16.24,16.25,1192169.0
2020-05-28 09:50:00,16.25,16.27,16.16,16.18,1104987.0,16.25,16.27,16.16,16.18,1104987.0
2020-05-28 10:00:00,16.18,16.19,16.12,16.16,1181254.0,16.18,16.19,16.12,16.16,1181254.0
2020-05-28 10:10:00,16.16,16.22,16.15,16.21,1297360.0,16.16,16.22,16.15,16.21,1297360.0
2020-05-28 10:20:00,16.21,16.27,16.21,16.24,771259.0,16.21,16.27,16.21,16.24,771259.0
2020-05-28 10:30:00,16.25,16.27,16.22,16.27,964864.0,16.25,16.27,16.22,16.27,964864.0
2020-05-28 10:40:00,16.27,16.29,16.25,16.27,1034704.0,16.27,16.29,16.25,16.27,1034704.0
2020-05-28 10:50:00,16.27,16.29,16.26,16.27,541574.0,16.27,16.29,16.26,16.27,541574.0
2020-05-28 11:00:00,16.27,16.3,16.23,16.28,1747051.0,16.27,16.3,16.23,16.28,1747051.0
2020-05-28 11:10:00,16.27,16.29,16.25,16.25,423468.0,16.27,16.29,16.25,16.25,423468.0
2020-05-28 11:20:00,16.26,16.27,16.24,16.26,472331.0,16.26,16.27,16.24,16.26,472331.0
2020-05-28 11:30:00,16.26,16.28,16.23,16.25,474544.0,16.26,16.28,16.23,16.25,474544.0
2020-05-28 11:40:00,16.25,16.27,16.22,16.26,529680.0,16.25,16.27,16.22,16.26,529680.0
2020-05-28 11:50:00,16.26,16.29,16.26,16.29,434503.0,16.26,16.29,16.26,16.29,434503.0
2020-05-28 12:00:00,16.28,16.29,16.24,16.25,441619.0,16.28,16.29,16.24,16.25,441619.0
2020-05-28 12:10:00,16.24,16.26,16.23,16.25,359948.0,16.24,16.26,16.23,16.25,359948.0
2020-05-28 12:20:00,16.25,16.25,16.21,16.23,377595.0,16.25,16.25,16.21,16.23,377595.0
2020-05-28 12:30:00,16.22,16.24,16.22,16.22,268289.0,16.22,16.24,16.22,16.22,268289.0
2020-05-28 12:40:00,16.23,16.24,16.18,16.21,423228.0,16.23,16.24,16.18,16.21,423228.0
2020-05-28 12:50:00,16.21,16.26,16.2,16.24,659125.0,16.21,16.26,16.2,16.24,659125.0
2020-05-28 13:00:00,16.24,16.26,16.23,16.25,339078.0,16.24,16.26,16.23,16.25,339078.0
2020-05-28 13:10:00,16.24,16.25,16.2,16.21,363435.0,16.24,16.25,16.2,16.21,363435.0
2020-05-28 13:20:00,16.21,16.23,16.17,16.18,935680.0,16.21,16.23,16.17,16.18,935680.0
2020-05-28 13:30:00,16.18,16.19,16.15,16.17,587004.0,16.18,16.19,16.15,16.17,587004.0
2020-05-28 13:40:00,16.17,16.18,16.13,16.14,274899.0,16.17,16.18,16.13,16.14,274899.0
2020-05-28 13:50:00,16.15,16.15,16.11,16.12,1356819.0,16.15,16.15,16.11,16.12,1356819.0
2020-05-28 14:00:00,16.12,16.16,16.1,16.14,820587.0,16.12,16.16,16.1,16.14,820587.0
2020-05-28 14:10:00,16.15,16.16,16.12,16.14,271394.0,16.15,16.16,16.12,16.14,271394.0
2020-05-28 14:20:00,16.13,16.15,16.1,16.12,962162.0,16.13,16.15,16.1,16.12,962162.0
2020-05-28 14:30:00,16.12,16.13,16.11,16.12,330525.0,16.12,16.13,16.11,16.12,330525.0
2020-05-28 14:40:00,16.13,16.16,16.12,16.14,550636.0,16.13,16.16,16.12,16.14,550636.0
2020-05-28 14:50:00,16.14,16.18,16.13,16.18,469658.0,16.14,16.18,16.13,16.18,469658.0
2020-05-28 15:00:00,16.17,16.21,16.17,16.18,341737.0,16.17,16.21,16.17,16.18,341737.0
2020-05-28 15:10:00,16.18,16.21,16.16,16.18,361519.0,16.18,16.21,16.16,16.18,361519.0
2020-05-28 15:20:00,16.18,16.19,16.14,16.15,428319.0,16.18,16.19,16.14,16.15,428319.0
2020-05-28 15:30:00,16.15,16.2,16.15,16.19,336450.0,16.15,16.2,16.15,16.19,336450.0
2020-05-28 15:40:00,16.19,16.19,16.15,16.16,474912.0,16.19,16.19,16.15,16.16,474912.0
2020-05-28 15:50:00,16.16,16.2,16.15,16.2,1033004.0,16.16,16.2,16.15,16.2,1033004.0
2020-05-29 09:30:00,16.55,16.59,16.54,16.57,2637577.0,16.55,16.59,16.54,16.57,2637577.0
2020-05-29 09:40:00,16.57,16.59,16.49,16.51,1889203.0,16.57,16.59,16.49,16.51,1889203.0
2020-05-29 09:50:00,16.5,16.54,16.5,16.54,832268.0,16.5,16.54,16.5,16.54,832268.0
2020-05-29 10:00:00,16.54,16.58,16.52,16.54,755946.0,16.54,16.58,16.52,16.54,755946.0
2020-05-29 10:10:00,16.53,16.59,16.52,16.58,998471.0,16.53,16.59,16.52,16.58,998471.0
2020-05-29 10:20:00,16.59,16.59,16.56,16.58,915429.0,16.59,16.59,16.56,16.58,915429.0
2020-05-29 10:30:00,16.57,16.6,16.55,16.59,799082.0,16.57,16.6,16.55,16.59,799082.0
2020-05-29 10:40:00,16.59,16.62,16.58,16.6,1023645.0,16.59,16.62,16.58,16.6,1023645.0
2020-05-29 10:50:00,16.6,16.64,16.59,16.64,1290752.0,16.6,16.64,16.59,16.64,1290752.0
2020-05-29 11:00:00,16.64,16.64,16.56,16.58,2314093.0,16.64,16.64,16.56,16.58,2314093.0
2020-05-29 11:10:00,16.58,16.6,16.56,16.56,1363954.0,16.58,16.6,16.56,16.56,1363954.0
2020-05-29 11:20:00,16.57,16.62,16.56,16.6,1188313.0,16.57,16.62,16.56,16.6,1188313.0
2020-05-29 11:30:00,16.6,16.65,16.59,16.64,739184.0,16.6,16.65,16.59,16.64,739184.0
2020-05-29 11:40:00,16.64,16.66,16.62,16.64,1056192.0,16.64,16.66,16.62,16.64,1056192.0
2020-05-29 11:50:00,16.65,16.67,16.62,16.64,924500.0,16.65,16.67,16.62,16.64,924500.0
2020-05-29 12:00:00,16.64,16.66,16.63,16.64,458488.0,16.64,16.66,16.63,16.64,458488.0
2020-05-29 12:10:00,16.63,16.67,16.63,16.65,552052.0,16.63,16.67,16.63,16.65,552052.0
2020-05-29 12:20:00,16.65,16.66,16.62,16.62,380721.0,16.65,16.66,16.62,16.62,380721.0
2020-05-29 12:30:00,16.63,16.63,16.6,16.62,1249696.0,16.63,16.63,16.6,16.62,1249696.0
2020-05-29 12:40:00,16.62,16.66,16.61,16.64,673085.0,16.62,16.66,16.61,16.64,673085.0
2020-05-29 12:50:00,16.65,16.65,16.62,16.64,624869.0,16.65,16.65,16.62,16.64,624869.0
2020-05-29 13:00:00,16.64,16.65,16.63,16.64,642270.0,16.64,16.65,16.63,16.64,642270.0
2020-05-29 13:10:00,16.64,16.68,16.63,16.67,983078.0,16.64,16.68,16.63,16.67,983078.0
2020-05-29 13:20:00,16.66,16.69,16.65,16.69,1169091.0,16.66,16.69,16.65,16.69,1169091.0
2020-05-29 13:30:00,16.68,16.7,16.67,16.69,830502.0,16.68,16.7,16.67,16.69,830502.0
2020-05-29 13:40:00,16.68,16.7,16.67,16.68,589818.0,16.68,16.7,16.67,16.68,589818.0
2020-05-29 13:50:00,16.68,16.69,16.67,16.67,420246.0,16.68,16.69,16.67,16.67,420246.0
2020-05-29 14:00:00,16.67,16.69,16.65,16.68,474891.0,16.67,16.69,16.65,16.68,474891.0
2020-05-29 14:10:00,16.68,16.7,16.65,16.66,938978.0,16.68,16.7,16.65,16.66,938978.0
2020-05-29 14:20:00,16.67,16.68,16.64,16.66,470707.0,16.67,16.68,16.64,16.66,470707.0
2020-05-29 14:30:00,16.65,16.67,16.59,16.61,987967.0,16.65,16.67,16.59,16.61,987967.0
2020-05-29 14:40:00,16.61,16.64,16.58,16.62,547716.0,16.61,16.64,16.58,16.62,547716.0
2020-05-29 14:50:00,16.62,16.67,16.58,16.6,1312806.0,16.62,16.67,16.58,16.6,1312806.0
2020-05-29 15:00:00,16.6,16.61,16.52,16.56,1458531.0,16.6,16.61,16.52,16.56,1458531.0
2020-05-29 15:10:00,16.57,16.61,16.56,16.61,891784.0,16.57,16.61,16.56,16.61,891784.0
2020-05-29 15:20:00,16.61,16.62,16.57,16.6,815058.0,16.61,16.62,16.57,16.6,815058.0
2020-05-29 15:30:00,16.6,16.63,16.59,16.63,573837.0,16.6,16.63,16.59,16.63,573837.0
2020-05-29 15:40:00,16.63,16.63,16.59,16.6,869255.0,16.63,16.63,16.59,16.6,869255.0
2020-05-29 15:50:00,16.6,16.66,16.6,16.65,1978858.0,16.6,16.66,16.6,16.65,1978858.0
2020-06-01 09:30:00,16.86,16.94,16.85,16.93,1642395.0,16.86,16.94,16.85,16.93,1642395.0
2020-06-01 09:40:00,16.93,16.96,16.9,16.94,914248.0,16.93,16.96,16.9,16.94,914248.0
2020-06-01 09:50:00,16.93,16.94,16.9,16.93,535415.0,16.93,16.94,16.9,16.93,535415.0
2020-06-01 10:00:00,16.92,16.94,16.83,16.93,1595695.0,16.92,16.94,16.83,16.93,1595695.0
2020-06-01 10:10:00,16.93,16.98,16.92,16.96,1207713.0,16.93,16.98,16.92,16.96,1207713.0
2020-06-01 10:20:00,16.96,16.98,16.93,16.95,1474136.0,16.96,16.98,16.93,16.95,1474136.0
2020-06-01 10:30:00,16.95,16.97,16.89,16.89,1444353.0,16.95,16.97,16.89,16.89,1444353.0
2020-06-01 10:40:00,16.9,16.92,16.88,16.91,967369.0,16.9,16.92,16.88,16.91,967369.0
2020-06-01 10:50:00,16.91,16.98,16.9,16.98,1616129.0,16.91,16.98,16.9,16.98,1616129.0
2020-06-01 11:00:00,16.98,17.0,16.95,17.0,975330.0,16.98,17.0,16.95,17.0,975330.0
2020-06-01 11:10:00,17.0,17.03,16.99,17.0,1181703.0,17.0,17.03,16.99,17.0,1181703.0
2020-06-01 11:20:00,17.01,17.05,17.0,17.05,1268554.0,17.01,17.05,17.0,17.05,1268554.0
2020-06-01 11:30:00,17.05,17.07,17.04,17.06,1524485.0,17.05,17.07,17.04,17.06,1524485.0
2020-06-01 11:40:00,17.06,17.08,17.04,17.05,876073.0,17.06,17.08,17.04,17.05,876073.0
2020-06-01 11:50:00,17.05,17.07,17.03,17.07,655373.0,17.05,17.07,17.03,17.07,655373.0
2020-06-01 12:00:00,17.07,17.07,17.04,17.05,657854.0,17.07,17.07,17.04,17.05,657854.0
2020-06-01 12:10:00,17.05,17.06,17.03,17.05,631306.0,17.05,17.06,17.03,17.05,631306.0
2020-06-01 12:20:00,17.05,17.05,17.0,17.02,696357.0,17.05,17.05,17.0,17.02,696357.0
2020-06-01 12:30:00,17.02,17.04,17.01,17.03,396657.0,17.02,17.04,17.01,17.03,396657.0
2020-06-01 12:40:00,17.04,17.06,17.03,17.05,475040.0,17.04,17.06,17.03,17.05,475040.0
2020-06-01 12:50:00,17.05,17.06,17.02,17.04,592507.0,17.05,17.06,17.02,17.04,592507.0
2020-06-01 13:00:00,17.04,17.04,17.01,17.02,662768.0,17.04,17.04,17.01,17.02,662768.0
2020-06-01 13:10:00,17.02,17.04,17.0,17.03,673773.0,17.02,17.04,17.0,17.03,673773.0
2020-06-01 13:20:00,17.03,17.06,17.02,17.03,812620.0,17.03,17.06,17.02,17.03,812620.0
2020-06-01 13:30:00,17.03,17.04,17.01,17.02,263285.0,17.03,17.04,17.01,17.02,263285.0
2020-06-01 13:40:00,17.02,17.02,17.0,17.01,413570.0,17.02,17.02,17.0,17.01,413570.0
2020-06-01 13:50:00,17.0,17.02,16.98,17.0,287457.0,17.0,17.02,16.98,17.0,287457.0
2020-06-01 14:00:00,17.0,17.01,16.99,17.0,209478.0,17.0,17.01,16.99,17.0,209478.0
2020-06-01 14:10:00,17.01,17.01,16.98,16.99,279807.0,17.01,17.01,16.98,16.99,279807.0
2020-06-01 14:20:00,16.99,17.01,16.97,17.0,598550.0,16.99,17.01,16.97,17.0,598550.0
2020-06-01 14:30:00,17.01,17.01,16.97,17.01,551266.0,17.01,17.01,16.97,17.01,551266.0
2020-06-01 14:40:00,17.01,17.02,16.99,17.0,273874.0,17.01,17.02,16.99,17.0,273874.0
2020-06-01 14:50:00,17.0,17.04,16.99,17.03,416942.0,17.0,17.04,16.99,17.03,416942.0
2020-06-01 15:00:00,17.03,17.05,17.02,17.04,269029.0,17.03,17.05,17.02,17.04,269029.0
2020-06-01 15:10:00,17.04,17.07,17.03,17.06,346863.0,17.04,17.07,17.03,17.06,346863.0
2020-06-01 15:20:00,17.07,17.08,17.06,17.07,275617.0,17.07,17.08,17.06,17.07,275617.0
2020-06-01 15:30:00,17.07,17.08,17.06,17.07,242074.0,17.07,17.08,17.06,17.07,242074.0
2020-06-01 15:40:00,17.06,17.08,17.06,17.07,614809.0,17.06,17.08,17.06,17.07,614809.0
2020-06-01 15:50:00,17.07,17.1,17.05,17.09,1307662.0,17.07,17.1,17.05,17.09,1307662.0
2020-06-02 09:30:00,17.06,17.07,16.99,17.0,1202066.0,17.06,17.07,16.99,17.0,1202066.0
2020-06-02 09:40:00,17.0,17.05,16.98,17.0,1104438.0,17.0,17.05,16.98,17.0,1104438.0
2020-06-02 09:50:00,17.0,17.02,16.98,17.02,938397.0,17.0,17.02,16.98,17.02,938397.0
2020-06-02 10:00:00,17.02,17.03,16.98,17.02,703592.0,17.02,17.03,16.98,17.02,703592.0
2020-06-02 10:10:00,17.02,17.05,16.99,17.04,492048.0,17.02,17.05,16.99,17.04,492048.0
2020-06-02 10:20:00,17.03,17.04,16.98,16.99,610065.0,17.03,17.04,16.98,16.99,610065.0
2020-06-02 10:30:00,16.99,17.0,16.95,16.98,922637.0,16.99,17.0,16.95,16.98,922637.0
2020-06-02 10:40:00,16.98,16.98,16.89,16.91,1231970.0,16.98,16.98,16.89,16.91,1231970.0
2020-06-02 10:50:00,16.9,16.96,16.89,16.94,826856.0,16.9,16.96,16.89,16.94,826856.0
2020-06-02 11:00:00,16.94,16.95,16.85,16.86,1156066.0,16.94,16.95,16.85,16.86,1156066.0
2020-06-02 11:10:00,16.86,16.9,16.85,16.88,618944.0,16.86,16.9,16.85,16.88,618944.0
2020-06-02 11:20:00,16.88,16.9,16.73,16.74,2211315.0,16.88,16.9,16.73,16.74,2211315.0
2020-06-02 11:30:00,16.74,16.77,16.71,16.72,1563023.0,16.74,16.77,16.71,16.72,1563023.0
2020-06-02 11:40:00,16.72,16.77,16.7,16.76,962673.0,16.72,16.77,16.7,16.76,962673.0
2020-06-02 11:50:00,16.77,16.77,16.64,16.67,1446325.0,16.77,16.77,16.64,16.67,1446325.0
2020-06-02 12:00:00,16.66,16.71,16.64,16.66,1099630.0,16.66,16.71,16.64,16.66,1099630.0
2020-06-02 12:10:00,16.66,16.66,16.57,16.62,1895219.0,16.66,16.66,16.57,16.62,1895219.0
2020-06-02 12:20:00,16.62,16.64,16.57,16.6,865182.0,16.62,16.64,16.57,16.6,865182.0
2020-06-02 12:30:00,16.61,16.63,16.57,16.63,1182686.0,16.61,16.63,16.57,16.63,1182686.0
2020-06-02 12:40:00,16.63,16.68,16.62,16.66,699700.0,16.63,16.68,16.62,16.66,699700.0
2020-06-02 12:50:00,16.66,16.67,16.61,16.64,475343.0,16.66,16.67,16.61,16.64,475343.0
2020-06-02 13:00:00,16.65,16.71,16.64,16.71,595783.0,16.65,16.71,16.64,16.71,595783.0
2020-06-02 13:10:00,16.71,16.74,16.69,16.72,1302046.0,16.71,16.74,16.69,16.72,1302046.0
2020-06-02 13:20:00,16.72,16.74,16.71,16.74,601142.0,16.72,16.74,16.71,16.74,601142.0
2020-06-02 13:30:00,16.73,16.77,16.73,16.76,786288.0,16.73,16.77,16.73,16.76,786288.0
2020-06-02 13:40:00,16.76,16.77,16.73,16.75,281243.0,16.76,16.77,16.73,16.75,281243.0
2020-06-02 13:50:00,16.74,16.77,16.74,16.77,459309.0,16.74,16.77,16.74,16.77,459309.0
2020-06-02 14:00:00,16.77,16.79,16.75,16.76,332488.0,16.77,16.79,16.75,16.76,332488.0
2020-06-02 14:10:00,16.76,16.78,16.75,16.77,235546.0,16.76,16.78,16.75,16.77,235546.0
2020-06-02 14:20:00,16.76,16.77,16.75,16.75,268941.0,16.76,16.77,16.75,16.75,268941.0
2020-06-02 14:30:00,16.75,16.77,16.75,16.77,255956.0,16.75,16.77,16.75,16.77,255956.0
2020-06-02 14:40:00,16.77,16.79,16.77,16.79,187970.0,16.77,16.79,16.77,16.79,187970.0
2020-06-02 14:50:00,16.79,16.82,16.79,16.81,483885.0,16.79,16.82,16.79,16.81,483885.0
2020-06-02 15:00:00,16.8,16.83,16.8,16.82,383140.0,16.8,16.83,16.8,16.82,383140.0
2020-06-02 15:10:00,16.82,16.84,16.81,16.83,488888.0,16.82,16.84,16.81,16.83,488888.0
2020-06-02 15:20:00,16.83,16.84,16.81,16.83,566897.0,16.83,16.84,16.81,16.83,566897.0
2020-06-02 15:30:00,16.82,16.83,16.81,16.82,625907.0,16.82,16.83,16.81,16.82,625907.0
2020-06-02 15:40:00,16.82,16.83,16.81,16.82,439504.0,16.82,16.83,16.81,16.82,439504.0
2020-06-02 15:50:00,16.83,16.85,16.81,16.83,847755.0,16.83,16.85,16.81,16.83,847755.0
2020-06-03 09:30:00,16.5,16.56,16.47,16.52,1330296.0,16.5,16.56,16.47,16.52,1330296.0
2020-06-03 09:40:00,16.52,16.55,16.5,16.5,703996.0,16.52,16.55,16.5,16.5,703996.0
2020-06-03 09:50:00,16.51,16.53,16.47,16.48,1096179.0,16.51,16.53,16.47,16.48,1096179.0
2020-06-03 10:00:00,16.48,16.51,16.4,16.41,2086087.0,16.48,16.51,16.4,16.41,2086087.0
2020-06-03 10:10:00,16.41,16.43,16.34,16.36,2548418.0,16.41,16.43,16.34,16.36,2548418.0
2020-06-03 10:20:00,16.36,16.37,16.32,16.37,1853624.0,16.36,16.37,16.32,16.37,1853624.0
2020-06-03 10:30:00,16.37,16.38,16.3,16.33,1450471.0,16.37,16.38,16.3,16.33,1450471.0
2020-06-03 10:40:00,16.32,16.38,16.27,16.35,1678471.0,16.32,16.38,16.27,16.35,1678471.0
2020-06-03 10:50:00,16.34,16.36,16.31,16.35,1053056.0,16.34,16.36,16.31,16.35,1053056.0
2020-06-03 11:00:00,16.35,16.39,16.35,16.37,882752.0,16.35,16.39,16.35,16.37,882752.0
2020-06-03 11:10:00,16.36,16.39,16.35,16.39,835407.0,16.36,16.39,16.35,16.39,835407.0
2020-06-03 11:20:00,16.38,16.4,16.35,16.39,723318.0,16.38,16.4,16.35,16.39,723318.0
2020-06-03 11:30:00,16.38,16.45,16.38,16.44,754732.0,16.38,16.45,16.38,16.44,754732.0
2020-06-03 11:40:00,16.44,16.46,16.42,16.45,526235.0,16.44,16.46,16.42,16.45,526235.0
2020-06-03 11:50:00,16.46,16.49,16.45,16.48,613163.0,16.46,16.49,16.45,16.48,613163.0
2020-06-03 12:00:00,16.48,16.52,16.47,16.49,594974.0,16.48,16.52,16.47,16.49,594974.0
2020-06-03 12:10:00,16.48,16.5,16.46,16.48,424813.0,16.48,16.5,16.46,16.48,424813.0
2020-06-03 12:20:00,16.48,16.51,16.46,16.5,560364.0,16.48,16.51,16.46,16.5,560364.0
2020-06-03 12:30:00,16.49,16.5,16.46,16.48,888349.0,16.49,16.5,16.46,16.48,888349.0
2020-06-03 12:40:00,16.47,16.49,16.45,16.48,477622.0,16.47,16.49,16.45,16.48,477622.0
2020-06-03 12:50:00,16.48,16.5,16.47,16.47,473463.0,16.48,16.5,16.47,16.47,473463.0
2020-06-03 13:00:00,16.48,16.52,16.47,16.5,955727.0,16.48,16.52,16.47,16.5,955727.0
2020-06-03 13:10:00,16.51,16.54,16.5,16.53,777338.0,16.51,16.54,16.5,16.53,777338.0
2020-06-03 13:20:00,16.53,16.55,16.51,16.54,935308.0,16.53,16.55,16.51,16.54,935308.0
2020-06-03 13:30:00,16.54,16.55,16.52,16.53,842308.0,16.54,16.55,16.52,16.53,842308.0
2020-06-03 13:40:00,16.54,16.55,16.53,16.55,592897.0,16.54,16.55,16.53,16.55,592897.0
2020-06-03 13:50:00,16.55,16.56,16.53,16.53,1036811.0,16.55,16.56,16.53,16.53,1036811.0
2020-06-03 14:00:00,16.54,16.56,16.53,16.55,789270.0,16.54,16.56,16.53,16.55,789270.0
2020-06-03 14:10:00,16.55,16.55,16.5,16.53,806302.0,16.55,16.55,16.5,16.53,806302.0
2020-06-03 14:20:00,16.53,16.54,16.52,16.53,823625.0,16.53,16.54,16.52,16.53,823625.0
2020-06-03 14:30:00,16.53,16.55,16.52,16.54,684729.0,16.53,16.55,16.52,16.54,684729.0
2020-06-03 14:40:00,16.54,16.55,16.53,16.55,739144.0,16.54,16.55,16.53,16.55,739144.0
2020-06-03 14:50:00,16.54,16.55,16.51,16.54,890752.0,16.54,16.55,16.51,16.54,890752.0
2020-06-03 15:00:00,16.54,16.55,16.52,16.53,200292.0,16.54,16.55,16.52,16.53,200292.0
2020-06-03 15:10:00,16.54,16.54,16.51,16.54,228763.0,16.54,16.54,16.51,16.54,228763.0
2020-06-03 15:20:00,16.53,16.55,16.52,16.55,433202.0,16.53,16.55,16.52,16.55,433202.0
2020-06-03 15:30:00,16.54,16.56,16.53,16.55,680692.0,16.54,16.56,16.53,16.55,680692.0
2020-06-03 15:40:00,16.55,16.55,16.52,16.54,570167.0,16.55,16.55,16.52,16.54,570167.0
2020-06-03 15:50:00,16.54,16.55,16.48,16.49,1234088.0,16.54,16.55,16.48,16.49,1234088.0
2020-06-04 09:30:00,16.54,16.58,16.53,16.54,956222.0,16.54,16.58,16.53,16.54,956222.0
2020-06-04 09:40:00,16.54,16.55,16.46,16.46,621135.0,16.54,16.55,16.46,16.46,621135.0
2020-06-04 09:50:00,16.46,16.47,16.38,16.43,1059794.0,16.46,16.47,16.38,16.43,1059794.0
2020-06-04 10:00:00,16.43,16.43,16.36,16.4,1015670.0,16.43,16.43,16.36,16.4,1015670.0
2020-06-04 10:10:00,16.4,16.45,16.38,16.44,467134.0,16.4,16.45,16.38,16.44,467134.0
2020-06-04 10:20:00,16.43,16.45,16.4,16.43,460461.0,16.43,16.45,16.4,16.43,460461.0
2020-06-04 10:30:00,16.43,16.47,16.42,16.45,639131.0,16.43,16.47,16.42,16.45,639131.0
2020-06-04 10:40:00,16.46,16.48,16.44,16.45,474061.0,16.46,16.48,16.44,16.45,474061.0
2020-06-04 10:50:00,16.46,16.48,16.46,16.46,1092287.0,16.46,16.48,16.46,16.46,1092287.0
2020-06-04 11:00:00,16.46,16.54,16.46,16.53,1327763.0,16.46,16.54,16.46,16.53,1327763.0
2020-06-04 11:10:00,16.54,16.54,16.5,16.52,337621.0,16.54,16.54,16.5,16.52,337621.0
2020-06-04 11:20:00,16.52,16.56,16.51,16.53,672950.0,16.52,16.56,16.51,16.53,672950.0
2020-06-04 11:30:00,16.53,16.54,16.5,16.52,456098.0,16.53,16.54,16.5,16.52,456098.0
2020-06-04 11:40:00,16.51,16.53,16.49,16.5,340257.0,16.51,16.53,16.49,16.5,340257.0
2020-06-04 11:50:00,16.5,16.55,16.5,16.54,538804.0,16.5,16.55,16.5,16.54,538804.0
2020-06-04 12:00:00,16.55,16.56,16.53,16.56,603226.0,16.55,16.56,16.53,16.56,603226.0
2020-06-04 12:10:00,16.55,16.58,16.54,16.58,277561.0,16.55,16.58,16.54,16.58,277561.0
2020-06-04 12:20:00,16.57,16.58,16.55,16.55,463533.0,16.57,16.58,16.55,16.55,463533.0
2020-06-04 12:30:00,16.55,16.57,16.53,16.57,475299.0,16.55,16.57,16.53,16.57,475299.0
2020-06-04 12:40:00,16.56,16.59,16.56,16.58,326824.0,16.56,16.59,16.56,16.58,326824.0
2020-06-04 12:50:00,16.57,16.59,16.55,16.55,897197.0,16.57,16.59,16.55,16.55,897197.0
2020-06-04 13:00:00,16.55,16.56,16.52,16.54,257667.0,16.55,16.56,16.52,16.54,257667.0
2020-06-04 13:10:00,16.53,16.56,16.52,16.55,204799.0,16.53,16.56,16.52,16.55,204799.0
2020-06-04 13:20:00,16.56,16.6,16.55,16.59,253638.0,16.56,16.6,16.55,16.59,253638.0
2020-06-04 13:30:00,16.59,16.62,16.59,16.61,356086.0,16.59,16.62,16.59,16.61,356086.0
2020-06-04 13:40:00,16.61,16.63,16.6,16.62,255223.0,16.61,16.63,16.6,16.62,255223.0
2020-06-04 13:50:00,16.63,16.63,16.59,16.61,320146.0,16.63,16.63,16.59,16.61,320146.0
2020-06-04 14:00:00,16.61,16.64,16.61,16.62,279882.0,16.61,16.64,16.61,16.62,279882.0
2020-06-04 14:10:00,16.62,16.62,16.61,16.61,125090.0,16.62,16.62,16.61,16.61,125090.0
2020-06-04 14:20:00,16.62,16.63,16.61,16.62,301639.0,16.62,16.63,16.61,16.62,301639.0
2020-06-04 14:30:00,16.62,16.63,16.62,16.62,102412.0,16.62,16.63,16.62,16.62,102412.0
2020-06-04 14:40:00,16.62,16.63,16.6,16.6,168721.0,16.62,16.63,16.6,16.6,168721.0
2020-06-04 14:50:00,16.61,16.61,16.56,16.57,162445.0,16.61,16.61,16.56,16.57,162445.0
2020-06-04 15:00:00,16.57,16.58,16.56,16.56,187799.0,16.57,16.58,16.56,16.56,187799.0
2020-06-04 15:10:00,16.57,16.57,16.52,16.53,807157.0,16.57,16.57,16.52,16.53,807157.0
2020-06-04 15:20:00,16.52,16.54,16.51,16.51,359521.0,16.52,16.54,16.51,16.51,359521.0
2020-06-04 15:30:00,16.51,16.53,16.5,16.53,478423.0,16.51,16.53,16.5,16.53,478423.0
2020-06-04 15:40:00,16.52,16.53,16.51,16.53,567712.0,16.52,16.53,16.51,16.53,567712.0
2020-06-04 15:50:00,16.53,16.55,16.52,16.54,741695.0,16.53,16.55,16.52,16.54,741695.0
2020-06-05 09:30:00,16.18,16.18,16.09,16.14,1646462.0,16.18,16.18,16.09,16.14,1646462.0
2020-06-05 09:40:00,16.13,16.17,16.1,16.14,1497663.0,16.13,16.17,16.1,16.14,1497663.0
2020-06-05 09:50:00,16.13,16.16,16.1,16.14,1585483.0,16.13,16.16,16.1,16.14,1585483.0
2020-06-05 10:00:00,16.14,16.22,16.13,16.19,1765020.0,16.14,16.22,16.13,16.19,1765020.0
2020-06-05 10:10:00,16.2,16.2,16.13,16.16,613601.0,16.2,16.2,16.13,16.16,613601.0
2020-06-05 10:20:00,16.15,16.17,16.12,16.13,1257805.0,16.15,16.17,16.12,16.13,1257805.0
2020-06-05 10:30:00,16.12,16.14,16.07,16.09,1157972.0,16.12,16.14,16.07,16.09,1157972.0
2020-06-05 10:40:00,16.1,16.11,16.04,16.06,1591751.0,16.1,16.11,16.04,16.06,1591751.0
2020-06-05 10:50:00,16.06,16.1,16.04,16.09,742980.0,16.06,16.1,16.04,16.09,742980.0
2020-06-05 11:00:00,16.09,16.13,16.08,16.13,1082169.0,16.09,16.13,16.08,16.13,1082169.0
2020-06-05 11:10:00,16.13,16.17,16.13,16.16,418118.0,16.13,16.17,16.13,16.16,418118.0
2020-06-05 11:20:00,16.15,16.17,16.13,16.16,600687.0,16.15,16.17,16.13,16.16,600687.0
2020-06-05 11:30:00,16.16,16.18,16.14,16.15,970807.0,16.16,16.18,16.14,16.15,970807.0
2020-06-05 11:40:00,16.15,16.16,16.12,16.14,816833.0,16.15,16.16,16.12,16.14,816833.0
2020-06-05 11:50:00,16.15,16.17,16.13,16.14,710633.0,16.15,16.17,16.13,16.14,710633.0
2020-06-05 12:00:00,16.14,16.15,16.12,16.14,340591.0,16.14,16.15,16.12,16.14,340591.0
2020-06-05 12:10:00,16.13,16.18,16.13,16.16,373861.0,16.13,16.18,16.13,16.16,373861.0
2020-06-05 12:20:00,16.15,16.18,16.14,16.16,525185.0,16.15,16.18,16.14,16.16,525185.0
2020-06-05 12:30:00,16.17,16.19,16.16,16.16,369341.0,16.17,16.19,16.16,16.16,369341.0
2020-06-05 12:40:00,16.16,16.18,16.15,16.16,381687.0,16.16,16.18,16.15,16.16,381687.0
2020-06-05 12:50:00,16.16,16.2,16.16,16.17,373080.0,16.16,16.2,16.16,16.17,373080.0
2020-06-05 13:00:00,16.18,16.19,16.17,16.18,222578.0,16.18,16.19,16.17,16.18,222578.0
2020-06-05 13:10:00,16.18,16.18,16.16,16.16,263554.0,16.18,16.18,16.16,16.16,263554.0
2020-06-05 13:20:00,16.16,16.18,16.15,16.17,419276.0,16.16,16.18,16.15,16.17,419276.0
2020-06-05 13:30:00,16.17,16.18,16.16,16.16,300218.0,16.17,16.18,16.16,16.16,300218.0
2020-06-05 13:40:00,16.17,16.18,16.16,16.17,241180.0,16.17,16.18,16.16,16.17,241180.0
2020-06-05 13:50:00,16.18,16.18,16.16,16.16,297784.0,16.18,16.18,16.16,16.16,297784.0
2020-06-05 14:00:00,16.17,16.17,16.15,16.15,229159.0,16.17,16.17,16.15,16.15,229159.0
2020-06-05 14:10:00,16.16,16.17,16.15,16.16,135203.0,16.16,16.17,16.15,16.16,135203.0
2020-06-05 14:20:00,16.15,16.17,16.15,16.16,172252.0,16.15,16.17,16.15,16.16,172252.0
2020-06-05 14:30:00,16.16,16.18,16.16,16.17,202831.0,16.16,16.18,16.16,16.17,202831.0
2020-06-05 14:40:00,16.17,16.19,16.17,16.18,156105.0,16.17,16.19,16.17,16.18,156105.0
2020-06-05 14:50:00,16.18,16.2,16.18,16.2,300458.0,16.18,16.2,16.18,16.2,300458.0
2020-06-05 15:00:00,16.2,16.2,16.18,16.19,236929.0,16.2,16.2,16.18,16.19,236929.0
2020-06-05 15:10:00,16.19,16.2,16.18,16.19,306039.0,16.19,16.2,16.18,16.19,306039.0
2020-06-05 15:20:00,16.18,16.19,16.17,16.19,251223.0,16.18,16.19,16.17,16.19,251223.0
2020-06-05 15:30:00,16.18,16.2,16.18,16.19,438462.0,16.18,16.2,16.18,16.19,438462.0
2020-06-05 15:40:00,16.2,16.23,16.19,16.21,1106507.0,16.2,16.23,16.19,16.21,1106507.0
2020-06-05 15:50:00,16.21,16.23,16.2,16.23,1222488.0,16.21,16.23,16.2,16.23,1222488.0
2020-06-08 09:30:00,16.35,16.39,16.28,16.29,950842.0,16.35,16.39,16.28,16.29,950842.0
2020-06-08 09:40:00,16.28,16.33,16.28,16.3,491844.0,16.28,16.33,16.28,16.3,491844.0
2020-06-08 09:50:00,16.31,16.35,16.29,16.33,410158.0,16.31,16.35,16.29,16.33,410158.0
2020-06-08 10:00:00,16.32,16.35,16.31,16.33,527072.0,16.32,16.35,16.31,16.33,527072.0
2020-06-08 10:10:00,16.33,16.35,16.32,16.33,935664.0,16.33,16.35,16.32,16.33,935664.0
2020-06-08 10:20:00,16.33,16.38,16.32,16.37,899769.0,16.33,16.38,16.32,16.37,899769.0
2020-06-08 10:30:00,16.37,16.38,16.34,16.34,734166.0,16.37,16.38,16.34,16.34,734166.0
2020-06-08 10:40:00,16.35,16.39,16.34,16.38,645271.0,16.35,16.39,16.34,16.38,645271.0
2020-06-08 10:50:00,16.38,16.38,16.35,16.36,612842.0,16.38,16.38,16.35,16.36,612842.0
2020-06-08 11:00:00,16.36,16.38,16.29,16.3,1901129.0,16.36,16.38,16.29,16.3,1901129.0
2020-06-08 11:10:00,16.3,16.32,16.27,16.32,834703.0,16.3,16.32,16.27,16.32,834703.0
2020-06-08 11:20:00,16.32,16.34,16.3,16.32,521247.0,16.32,16.34,16.3,16.32,521247.0
2020-06-08 11:30:00,16.32,16.34,16.31,16.32,441296.0,16.32,16.34,16.31,16.32,441296.0
2020-06-08 11:40:00,16.32,16.34,16.31,16.32,396822.0,16.32,16.34,16.31,16.32,396822.0
2020-06-08 11:50:00,16.33,16.34,16.31,16.34,661572.0,16.33,16.34,16.31,16.34,661572.0
2020-06-08 12:00:00,16.34,16.38,16.34,16.37,261595.0,16.34,16.38,16.34,16.37,261595.0
2020-06-08 12:10:00,16.37,16.38,16.36,16.38,161554.0,16.37,16.38,16.36,16.38,161554.0
2020-06-08 12:20:00,16.38,16.4,16.37,16.39,880007.0,16.38,16.4,16.37,16.39,880007.0
2020-06-08 12:30:00,16.39,16.41,16.38,16.39,517092.0,16.39,16.41,16.38,16.39,517092.0
2020-06-08 12:40:00,16.39,16.45,16.39,16.45,664353.0,16.39,16.45,16.39,16.45,664353.0
2020-06-08 12:50:00,16.44,16.47,16.43,16.46,599789.0,16.44,16.47,16.43,16.46,599789.0
2020-06-08 13:00:00,16.45,16.46,16.44,16.45,546192.0,16.45,16.46,16.44,16.45,546192.0
2020-06-08 13:10:00,16.46,16.49,16.45,16.49,500829.0,16.46,16.49,16.45,16.49,500829.0
2020-06-08 13:20:00,16.48,16.51,16.48,16.51,500606.0,16.48,16.51,16.48,16.51,500606.0
2020-06-08 13:30:00,16.5,16.52,16.49,16.49,494197.0,16.5,16.52,16.49,16.49,494197.0
2020-06-08 13:40:00,16.49,16.5,16.47,16.48,392004.0,16.49,16.5,16.47,16.48,392004.0
2020-06-08 13:50:00,16.48,16.5,16.47,16.49,547944.0,16.48,16.5,16.47,16.49,547944.0
2020-06-08 14:00:00,16.5,16.5,16.47,16.5,455097.0,16.5,16.5,16.47,16.5,455097.0
2020-06-08 14:10:00,16.5,16.52,16.49,16.5,399018.0,16.5,16.52,16.49,16.5,399018.0
2020-06-08 14:20:00,16.51,16.52,16.49,16.51,440144.0,16.51,16.52,16.49,16.51,440144.0
2020-06-08 14:30:00,16.51,16.53,16.5,16.52,566599.0,16.51,16.53,16.5,16.52,566599.0
2020-06-08 14:40:00,16.52,16.53,16.51,16.52,566575.0,16.52,16.53,16.51,16.52,566575.0
2020-06-08 14:50:00,16.51,16.54,16.5,16.54,386614.0,16.51,16.54,16.5,16.54,386614.0
2020-06-08 15:00:00,16.53,16.55,16.51,16.55,385204.0,16.53,16.55,16.51,16.55,385204.0
2020-06-08 15:10:00,16.55,16.55,16.53,16.54,333366.0,16.55,16.55,16.53,16.54,333366.0
2020-06-08 15:20:00,16.54,16.58,16.53,16.57,740811.0,16.54,16.58,16.53,16.57,740811.0
2020-06-08 15:30:00,16.57,16.59,16.56,16.59,878011.0,16.57,16.59,16.56,16.59,878011.0
2020-06-08 15:40:00,16.59,16.6,16.56,16.57,866915.0,16.59,16.6,16.56,16.57,866915.0
2020-06-08 15:50:00,16.57,16.6,16.55,16.6,1251511.0,16.57,16.6,16.55,16.6,1251511.0
2020-06-09 09:30:00,16.43,16.46,16.39,16.44,1211080.0,16.43,16.46,16.39,16.44,1211080.0
2020-06-09 09:40:00,16.44,16.51,16.42,16.5,650254.0,16.44,16.51,16.42,16.5,650254.0
2020-06-09 09:50:00,16.5,16.53,16.48,16.51,1098034.0,16.5,16.53,16.48,16.51,1098034.0
2020-06-09 10:00:00,16.51,16.52,16.48,16.5,654028.0,16.51,16.52,16.48,16.5,654028.0
2020-06-09 10:10:00,16.49,16.52,16.48,16.52,445946.0,16.49,16.52,16.48,16.52,445946.0
2020-06-09 10:20:00,16.52,16.57,16.51,16.55,503727.0,16.52,16.57,16.51,16.55,503727.0
2020-06-09 10:30:00,16.56,16.57,16.53,16.54,923012.0,16.56,16.57,16.53,16.54,923012.0
2020-06-09 10:40:00,16.54,16.54,16.5,16.51,606285.0,16.54,16.54,16.5,16.51,606285.0
2020-06-09 10:50:00,16.51,16.54,16.5,16.52,415068.0,16.51,16.54,16.5,16.52,415068.0
2020-06-09 11:00:00,16.52,16.53,16.51,16.52,566217.0,16.52,16.53,16.51,16.52,566217.0
2020-06-09 11:10:00,16.52,16.53,16.48,16.48,522183.0,16.52,16.53,16.48,16.48,522183.0
2020-06-09 11:20:00,16.48,16.5,16.47,16.49,271435.0,16.48,16.5,16.47,16.49,271435.0
2020-06-09 11:30:00,16.48,16.51,16.48,16.5,331619.0,16.48,16.51,16.48,16.5,331619.0
2020-06-09 11:40:00,16.49,16.5,16.48,16.5,342654.0,16.49,16.5,16.48,16.5,342654.0
2020-06-09 11:50:00,16.51,16.51,16.48,16.49,400557.0,16.51,16.51,16.48,16.49,400557.0
2020-06-09 12:00:00,16.48,16.5,16.48,16.49,74831.0,16.48,16.5,16.48,16.49,74831.0
2020-06-09 12:10:00,16.5,16.5,16.47,16.48,216167.0,16.5,16.5,16.47,16.48,216167.0
2020-06-09 12:20:00,16.48,16.5,16.47,16.49,133372.0,16.48,16.5,16.47,16.49,133372.0
2020-06-09 12:30:00,16.5,16.51,16.46,16.48,277028.0,16.5,16.51,16.46,16.48,277028.0
2020-06-09 12:40:00,16.48,16.48,16.45,16.47,292509.0,16.48,16.48,16.45,16.47,292509.0
2020-06-09 12:50:00,16.47,16.48,16.46,16.48,406892.0,16.47,16.48,16.46,16.48,406892.0
2020-06-09 13:00:00,16.47,16.47,16.44,16.46,423891.0,16.47,16.47,16.44,16.46,423891.0
2020-06-09 13:10:00,16.46,16.47,16.44,16.45,370610.0,16.46,16.47,16.44,16.45,370610.0
2020-06-09 13:20:00,16.45,16.46,16.42,16.45,426493.0,16.45,16.46,16.42,16.45,426493.0
2020-06-09 13:30:00,16.45,16.47,16.44,16.45,138899.0,16.45,16.47,16.44,16.45,138899.0
2020-06-09 13:40:00,16.45,16.46,16.44,16.45,214009.0,16.45,16.46,16.44,16.45,214009.0
2020-06-09 13:50:00,16.45,16.47,16.45,16.46,105172.0,16.45,16.47,16.45,16.46,105172.0
2020-06-09 14:00:00,16.46,16.49,16.46,16.48,96575.0,16.46,16.49,16.46,16.48,96575.0
2020-06-09 14:10:00,16.48,16.49,16.47,16.48,215198.0,16.48,16.49,16.47,16.48,215198.0
2020-06-09 14:20:00,16.48,16.49,16.46,16.46,201428.0,16.48,16.49,16.46,16.46,201428.0
2020-06-09 14:30:00,16.46,16.47,16.43,16.44,231134.0,16.46,16.47,16.43,16.44,231134.0
2020-06-09 14:40:00,16.44,16.44,16.42,16.43,569787.0,16.44,16.44,16.42,16.43,569787.0
2020-06-09 14:50:00,16.44,16.44,16.38,16.39,594070.0,16.44,16.44,16.38,16.39,594070.0
2020-06-09 15:00:00,16.39,16.4,16.37,16.39,324612.0,16.39,16.4,16.37,16.39,324612.0
2020-06-09 15:10:00,16.38,16.39,16.37,16.39,1023124.0,16.38,16.39,16.37,16.39,1023124.0
2020-06-09 15:20:00,16.38,16.4,16.36,16.39,561355.0,16.38,16.4,16.36,16.39,561355.0
2020-06-09 15:30:00,16.39,16.41,16.38,16.4,579171.0,16.39,16.41,16.38,16.4,579171.0
2020-06-09 15:40:00,16.4,16.42,16.4,16.41,301476.0,16.4,16.42,16.4,16.41,301476.0
2020-06-09 15:50:00,16.4,16.42,16.39,16.4,887773.0,16.4,16.42,16.39,16.4,887773.0
2020-06-10 09:30:00,16.7,16.74,16.68,16.69,1475018.0,16.7,16.74,16.68,16.69,1475018.0
2020-06-10 09:40:00,16.69,16.72,16.68,16.71,754924.0,16.69,16.72,16.68,16.71,754924.0
2020-06-10 09:50:00,16.71,16.72,16.7,16.71,802764.0,16.71,16.72,16.7,16.71,802764.0
2020-06-10 10:00:00,16.71,16.77,16.69,16.76,1653586.0,16.71,16.77,16.69,16.76,1653586.0
2020-06-10 10:10:00,16.76,16.79,16.75,16.78,1094012.0,16.76,16.79,16.75,16.78,1094012.0
2020-06-10 10:20:00,16.78,16.8,16.76,16.78,1221426.0,16.78,16.8,16.76,16.78,1221426.0
2020-06-10 10:30:00,16.77,16.78,16.68,16.69,855720.0,16.77,16.78,16.68,16.69,855720.0
2020-06-10 10:40:00,16.69,16.69,16.6,16.63,1197049.0,16.69,16.69,16.6,16.63,1197049.0
2020-06-10 10:50:00,16.62,16.63,16.58,16.6,1523302.0,16.62,16.63,16.58,16.6,1523302.0
2020-06-10 11:00:00,16.6,16.61,16.53,16.56,1126388.0,16.6,16.61,16.53,16.56,1126388.0
2020-06-10 11:10:00,16.55,16.59,16.55,16.57,620054.0,16.55,16.59,16.55,16.57,620054.0
2020-06-10 11:20:00,16.58,16.58,16.56,16.58,395491.0,16.58,16.58,16.56,16.58,395491.0
2020-06-10 11:30:00,16.57,16.58,16.55,16.57,500028.0,16.57,16.58,16.55,16.57,500028.0
2020-06-10 11:40:00,16.57,16.59,16.56,16.59,204477.0,16.57,16.59,16.56,16.59,204477.0
2020-06-10 11:50:00,16.59,16.6,16.57,16.59,365915.0,16.59,16.6,16.57,16.59,365915.0
2020-06-10 12:00:00,16.58,16.61,16.58,16.61,318072.0,16.58,16.61,16.58,16.61,318072.0
2020-06-10 12:10:00,16.61,16.61,16.57,16.58,351037.0,16.61,16.61,16.57,16.58,351037.0
2020-06-10 12:20:00,16.58,16.6,16.57,16.59,366791.0,16.58,16.6,16.57,16.59,366791.0
2020-06-10 12:30:00,16.59,16.59,16.56,16.57,217759.0,16.59,16.59,16.56,16.57,217759.0
2020-06-10 12:40:00,16.57,16.58,16.54,16.54,298245.0,16.57,16.58,16.54,16.54,298245.0
2020-06-10 12:50:00,16.55,16.55,16.42,16.42,1634011.0,16.55,16.55,16.42,16.42,1634011.0
2020-06-10 13:00:00,16.42,16.45,16.36,16.42,918713.0,16.42,16.45,16.36,16.42,918713.0
2020-06-10 13:10:00,16.42,16.47,16.4,16.46,686299.0,16.42,16.47,16.4,16.46,686299.0
2020-06-10 13:20:00,16.46,16.48,16.45,16.47,732014.0,16.46,16.48,16.45,16.47,732014.0
2020-06-10 13:30:00,16.46,16.47,16.45,16.45,370780.0,16.46,16.47,16.45,16.45,370780.0
2020-06-10 13:40:00,16.45,16.46,16.43,16.44,588448.0,16.45,16.46,16.43,16.44,588448.0
2020-06-10 13:50:00,16.44,16.46,16.44,16.45,286611.0,16.44,16.46,16.44,16.45,286611.0
2020-06-10 14:00:00,16.46,16.63,16.39,16.62,1682415.0,16.46,16.63,16.39,16.62,1682415.0
2020-06-10 14:10:00,16.62,16.74,16.61,16.73,1438654.0,16.62,16.74,16.61,16.73,1438654.0
2020-06-10 14:20:00,16.72,16.75,16.69,16.74,958155.0,16.72,16.75,16.69,16.74,958155.0
2020-06-10 14:30:00,16.74,16.8,16.71,16.77,1681090.0,16.74,16.8,16.71,16.77,1681090.0
2020-06-10 14:40:00,16.77,16.84,16.73,16.84,1354511.0,16.77,16.84,16.73,16.84,1354511.0
2020-06-10 14:50:00,16.84,16.85,16.7,16.76,2052867.0,16.84,16.85,16.7,16.76,2052867.0
2020-06-10 15:00:00,16.75,16.83,16.73,16.83,989460.0,16.75,16.83,16.73,16.83,989460.0
2020-06-10 15:10:00,16.82,16.85,16.8,16.82,832268.0,16.82,16.85,16.8,16.82,832268.0
2020-06-10 15:20:00,16.82,16.91,16.81,16.91,1251511.0,16.82,16.91,16.81,16.91,1251511.0
2020-06-10 15:30:00,16.91,16.93,16.88,16.93,1156495.0,16.91,16.93,16.88,16.93,1156495.0
2020-06-10 15:40:00,16.93,16.94,16.88,16.92,1469330.0,16.93,16.94,16.88,16.92,1469330.0
2020-06-10 15:50:00,16.91,16.96,16.9,16.95,2858029.0,16.91,16.96,16.9,16.95,2858029.0
2020-06-11 09:30:00,16.75,16.83,16.73,16.74,1534560.0,16.75,16.83,16.73,16.74,1534560.0
2020-06-11 09:40:00,16.75,16.78,16.73,16.77,702541.0,16.75,16.78,16.73,16.77,702541.0
2020-06-11 09:50:00,16.76,16.81,16.75,16.79,644501.0,16.76,16.81,16.75,16.79,644501.0
2020-06-11 10:00:00,16.8,16.86,16.77,16.84,1195331.0,16.8,16.86,16.77,16.84,1195331.0
2020-06-11 10:10:00,16.83,16.88,16.83,16.84,964431.0,16.83,16.88,16.83,16.84,964431.0
2020-06-11 10:20:00,16.84,16.88,16.82,16.83,833725.0,16.84,16.88,16.82,16.83,833725.0
2020-06-11 10:30:00,16.82,16.86,16.78,16.78,1194296.0,16.82,16.86,16.78,16.78,1194296.0
2020-06-11 10:40:00,16.78,16.82,16.78,16.8,722129.0,16.78,16.82,16.78,16.8,722129.0
2020-06-11 10:50:00,16.81,16.83,16.79,16.81,494207.0,16.81,16.83,16.79,16.81,494207.0
2020-06-11 11:00:00,16.81,16.83,16.73,16.74,1020312.0,16.81,16.83,16.73,16.74,1020312.0
2020-06-11 11:10:00,16.74,16.75,16.68,16.73,2084731.0,16.74,16.75,16.68,16.73,2084731.0
2020-06-11 11:20:00,16.73,16.76,16.71,16.76,521571.0,16.73,16.76,16.71,16.76,521571.0
2020-06-11 11:30:00,16.76,16.78,16.72,16.73,601090.0,16.76,16.78,16.72,16.73,601090.0
2020-06-11 11:40:00,16.72,16.73,16.52,16.56,2981053.0,16.72,16.73,16.52,16.56,2981053.0
2020-06-11 11:50:00,16.56,16.62,16.54,16.61,697563.0,16.56,16.62,16.54,16.61,697563.0
2020-06-11 12:00:00,16.61,16.64,16.6,16.64,728408.0,16.61,16.64,16.6,16.64,728408.0
2020-06-11 12:10:00,16.64,16.64,16.55,16.58,852504.0,16.64,16.64,16.55,16.58,852504.0
2020-06-11 12:20:00,16.58,16.59,16.47,16.5,2406119.0,16.58,16.59,16.47,16.5,2406119.0
2020-06-11 12:30:00,16.5,16.53,16.47,16.52,957820.0,16.5,16.53,16.47,16.52,957820.0
2020-06-11 12:40:00,16.53,16.53,16.48,16.48,539075.0,16.53,16.53,16.48,16.48,539075.0
2020-06-11 12:50:00,16.48,16.49,16.41,16.43,1677123.0,16.48,16.49,16.41,16.43,1677123.0
2020-06-11 13:00:00,16.42,16.47,16.38,16.46,1421804.0,16.42,16.47,16.38,16.46,1421804.0
2020-06-11 13:10:00,16.45,16.54,16.45,16.54,1194259.0,16.45,16.54,16.45,16.54,1194259.0
2020-06-11 13:20:00,16.54,16.56,16.52,16.54,1279724.0,16.54,16.56,16.52,16.54,1279724.0
2020-06-11 13:30:00,16.53,16.57,16.52,16.57,719764.0,16.53,16.57,16.52,16.57,719764.0
2020-06-11 13:40:00,16.57,16.58,16.5,16.53,573395.0,16.57,16.58,16.5,16.53,573395.0
2020-06-11 13:50:00,16.52,16.54,16.49,16.53,580492.0,16.52,16.54,16.49,16.53,580492.0
2020-06-11 14:00:00,16.53,16.53,16.49,16.51,459314.0,16.53,16.53,16.49,16.51,459314.0
2020-06-11 14:10:00,16.52,16.52,16.47,16.48,311898.0,16.52,16.52,16.47,16.48,311898.0
2020-06-11 14:20:00,16.47,16.51,16.47,16.51,356461.0,16.47,16.51,16.47,16.51,356461.0
2020-06-11 14:30:00,16.5,16.53,16.5,16.52,617345.0,16.5,16.53,16.5,16.52,617345.0
2020-06-11 14:40:00,16.52,16.53,16.48,16.48,306714.0,16.52,16.53,16.48,16.48,306714.0
2020-06-11 14:50:00,16.48,16.5,16.46,16.48,612487.0,16.48,16.5,16.46,16.48,612487.0
2020-06-11 15:00:00,16.47,16.47,16.44,16.45,671249.0,16.47,16.47,16.44,16.45,671249.0
2020-06-11 15:10:00,16.44,16.45,16.3,16.32,2216070.0,16.44,16.45,16.3,16.32,2216070.0
2020-06-11 15:20:00,16.32,16.36,16.28,16.35,1602745.0,16.32,16.36,16.28,16.35,1602745.0
2020-06-11 15:30:00,16.34,16.43,16.34,16.43,973275.0,16.34,16.43,16.34,16.43,973275.0
2020-06-11 15:40:00,16.42,16.46,16.4,16.45,759597.0,16.42,16.46,16.4,16.45,759597.0
2020-06-11 15:50:00,16.45,16.45,16.4,16.42,1300618.0,16.45,16.45,16.4,16.42,1300618.0
2020-06-12 09:30:00,16.44,16.48,16.43,16.45,811115.0,16.44,16.48,16.43,16.45,811115.0
2020-06-12 09:40:00,16.44,16.55,16.44,16.52,1537179.0,16.44,16.55,16.44,16.52,1537179.0
2020-06-12 09:50:00,16.52,16.55,16.51,16.52,497199.0,16.52,16.55,16.51,16.52,497199.0
2020-06-12 10:00:00,16.53,16.53,16.44,16.5,846401.0,16.53,16.53,16.44,16.5,846401.0
2020-06-12 10:10:00,16.49,16.53,16.48,16.51,571524.0,16.49,16.53,16.48,16.51,571524.0
2020-06-12 10:20:00,16.51,16.52,16.49,16.52,879477.0,16.51,16.52,16.49,16.52,879477.0
2020-06-12 10:30:00,16.52,16.53,16.46,16.46,1288725.0,16.52,16.53,16.46,16.46,1288725.0
2020-06-12 10:40:00,16.46,16.51,16.45,16.5,700375.0,16.46,16.51,16.45,16.5,700375.0
2020-06-12 10:50:00,16.51,16.51,16.37,16.38,861640.0,16.51,16.51,16.37,16.38,861640.0
2020-06-12 11:00:00,16.38,16.4,16.28,16.32,1406834.0,16.38,16.4,16.28,16.32,1406834.0
2020-06-12 11:10:00,16.32,16.33,16.23,16.24,1476838.0,16.32,16.33,16.23,16.24,1476838.0
2020-06-12 11:20:00,16.24,16.28,16.21,16.27,1226456.0,16.24,16.28,16.21,16.27,1226456.0
2020-06-12 11:30:00,16.28,16.35,16.26,16.34,1015913.0,16.28,16.35,16.26,16.34,1015913.0
2020-06-12 11:40:00,16.34,16.35,16.3,16.34,570184.0,16.34,16.35,16.3,16.34,570184.0
2020-06-12 11:50:00,16.35,16.38,16.34,16.35,1187330.0,16.35,16.38,16.34,16.35,1187330.0
2020-06-12 12:00:00,16.35,16.38,16.32,16.37,921487.0,16.35,16.38,16.32,16.37,921487.0
2020-06-12 12:10:00,16.36,16.38,16.34,16.38,676514.0,16.36,16.38,16.34,16.38,676514.0
2020-06-12 12:20:00,16.38,16.38,16.32,16.35,614467.0,16.38,16.38,16.32,16.35,614467.0
2020-06-12 12:30:00,16.35,16.35,16.31,16.32,451566.0,16.35,16.35,16.31,16.32,451566.0
2020-06-12 12:40:00,16.32,16.35,16.29,16.31,836528.0,16.32,16.35,16.29,16.31,836528.0
2020-06-12 12:50:00,16.32,16.33,16.3,16.33,590164.0,16.32,16.33,16.3,16.33,590164.0
2020-06-12 13:00:00,16.33,16.33,16.29,16.3,534039.0,16.33,16.33,16.29,16.3,534039.0
2020-06-12 13:10:00,16.3,16.31,16.26,16.27,341833.0,16.3,16.31,16.26,16.27,341833.0
2020-06-12 13:20:00,16.26,16.27,16.21,16.25,965215.0,16.26,16.27,16.21,16.25,965215.0
2020-06-12 13:30:00,16.25,16.26,16.22,16.24,553428.0,16.25,16.26,16.22,16.24,553428.0
2020-06-12 13:40:00,16.25,16.27,16.21,16.23,551493.0,16.25,16.27,16.21,16.23,551493.0
2020-06-12 13:50:00,16.23,16.26,16.22,16.25,538234.0,16.23,16.26,16.22,16.25,538234.0
2020-06-12 14:00:00,16.25,16.29,16.23,16.23,1160671.0,16.25,16.29,16.23,16.23,1160671.0
2020-06-12 14:10:00,16.23,16.26,16.22,16.25,488795.0,16.23,16.26,16.22,16.25,488795.0
2020-06-12 14:20:00,16.24,16.26,16.23,16.25,536391.0,16.24,16.26,16.23,16.25,536391.0
2020-06-12 14:30:00,16.25,16.28,16.25,16.25,433112.0,16.25,16.28,16.25,16.25,433112.0
2020-06-12 14:40:00,16.26,16.28,16.24,16.28,1068777.0,16.26,16.28,16.24,16.28,1068777.0
2020-06-12 14:50:00,16.28,16.3,16.27,16.29,666832.0,16.28,16.3,16.27,16.29,666832.0
2020-06-12 15:00:00,16.29,16.3,16.27,16.29,273000.0,16.29,16.3,16.27,16.29,273000.0
2020-06-12 15:10:00,16.29,16.3,16.27,16.29,667548.0,16.29,16.3,16.27,16.29,667548.0
2020-06-12 15:20:00,16.29,16.3,16.27,16.27,727813.0,16.29,16.3,16.27,16.27,727813.0
2020-06-12 15:30:00,16.27,16.28,16.26,16.27,281999.0,16.27,16.28,16.26,16.27,281999.0
2020-06-12 15:40:00,16.27,16.27,16.26,16.27,419275.0,16.27,16.27,16.26,16.27,419275.0
2020-06-12 15:50:00,16.27,16.29,16.26,16.27,936904.0,16.27,16.29,16.26,16.27,936904.0
2020-06-15 09:30:00,15.87,15.87,15.8,15.84,3114934.0,15.87,15.87,15.8,15.84,3114934.0
2020-06-15 09:40:00,15.84,15.88,15.79,15.86,1425157.0,15.84,15.88,15.79,15.86,1425157.0
2020-06-15 09:50:00,15.86,15.92,15.83,15.91,967243.0,15.86,15.92,15.83,15.91,967243.0
2020-06-15 10:00:00,15.92,16.03,15.9,16.0,1110432.0,15.92,16.03,15.9,16.0,1110432.0
2020-06-15 10:10:00,16.01,16.06,15.99,16.03,1285719.0,16.01,16.06,15.99,16.03,1285719.0
2020-06-15 10:20:00,16.03,16.07,16.02,16.06,1462559.0,16.03,16.07,16.02,16.06,1462559.0
2020-06-15 10:30:00,16.05,16.1,16.03,16.04,1289671.0,16.05,16.1,16.03,16.04,1289671.0
2020-06-15 10:40:00,16.04,16.1,16.03,16.07,1148158.0,16.04,16.1,16.03,16.07,1148158.0
2020-06-15 10:50:00,16.07,16.1,16.05,16.05,735310.0,16.07,16.1,16.05,16.05,735310.0
2020-06-15 11:00:00,16.06,16.11,16.05,16.1,963048.0,16.06,16.11,16.05,16.1,963048.0
2020-06-15 11:10:00,16.1,16.11,16.05,16.05,666730.0,16.1,16.11,16.05,16.05,666730.0
2020-06-15 11:20:00,16.05,16.1,16.05,16.07,385588.0,16.05,16.1,16.05,16.07,385588.0
2020-06-15 11:30:00,16.07,16.09,16.05,16.08,478941.0,16.07,16.09,16.05,16.08,478941.0
2020-06-15 11:40:00,16.07,16.08,16.03,16.05,269745.0,16.07,16.08,16.03,16.05,269745.0
2020-06-15 11:50:00,16.05,16.08,16.04,16.07,273310.0,16.05,16.08,16.04,16.07,273310.0
2020-06-15 12:00:00,16.08,16.09,16.06,16.09,338232.0,16.08,16.09,16.06,16.09,338232.0
2020-06-15 12:10:00,16.09,16.11,16.07,16.1,356900.0,16.09,16.11,16.07,16.1,356900.0
2020-06-15 12:20:00,16.09,16.11,16.08,16.1,241905.0,16.09,16.11,16.08,16.1,241905.0
2020-06-15 12:30:00,16.1,16.13,16.08,16.13,614849.0,16.1,16.13,16.08,16.13,614849.0
2020-06-15 12:40:00,16.13,16.15,16.12,16.14,223907.0,16.13,16.15,16.12,16.14,223907.0
2020-06-15 12:50:00,16.14,16.18,16.13,16.16,454588.0,16.14,16.18,16.13,16.16,454588.0
2020-06-15 13:00:00,16.15,16.17,16.12,16.13,393248.0,16.15,16.17,16.12,16.13,393248.0
2020-06-15 13:10:00,16.13,16.16,16.12,16.12,269499.0,16.13,16.16,16.12,16.12,269499.0
2020-06-15 13:20:00,16.13,16.14,16.1,16.13,226424.0,16.13,16.14,16.1,16.13,226424.0
2020-06-15 13:30:00,16.13,16.14,16.11,16.14,210501.0,16.13,16.14,16.11,16.14,210501.0
2020-06-15 13:40:00,16.13,16.15,16.12,16.14,197804.0,16.13,16.15,16.12,16.14,197804.0
2020-06-15 13:50:00,16.14,16.18,16.14,16.14,416394.0,16.14,16.18,16.14,16.14,416394.0
2020-06-15 14:00:00,16.14,16.25,16.14,16.21,679904.0,16.14,16.25,16.14,16.21,679904.0
2020-06-15 14:10:00,16.21,16.25,16.2,16.21,511664.0,16.21,16.25,16.2,16.21,511664.0
2020-06-15 14:20:00,16.21,16.23,16.21,16.23,245605.0,16.21,16.23,16.21,16.23,245605.0
2020-06-15 14:30:00,16.24,16.26,16.2,16.22,433792.0,16.24,16.26,16.2,16.22,433792.0
2020-06-15 14:40:00,16.22,16.25,16.21,16.22,284123.0,16.22,16.25,16.21,16.22,284123.0
2020-06-15 14:50:00,16.22,16.23,16.2,16.23,657264.0,16.22,16.23,16.2,16.23,657264.0
2020-06-15 15:00:00,16.23,16.26,16.22,16.24,541536.0,16.23,16.26,16.22,16.24,541536.0
2020-06-15 15:10:00,16.24,16.28,16.24,16.27,544712.0,16.24,16.28,16.24,16.27,544712.0
2020-06-15 15:20:00,16.27,16.28,16.22,16.22,492867.0,16.27,16.28,16.22,16.22,492867.0
2020-06-15 15:30:00,16.22,16.23,16.18,16.19,754874.0,16.22,16.23,16.18,16.19,754874.0
2020-06-15 15:40:00,16.19,16.2,16.16,16.18,445377.0,16.19,16.2,16.16,16.18,445377.0
2020-06-15 15:50:00,16.18,16.23,16.18,16.22,1300222.0,16.18,16.23,16.18,16.22,1300222.0
2020-06-16 09:30:00,16.2,16.26,16.19,16.23,1081598.0,16.2,16.26,16.19,16.23,1081598.0
2020-06-16 09:40:00,16.24,16.36,16.22,16.34,1998226.0,16.24,16.36,16.22,16.34,1998226.0
2020-06-16 09:50:00,16.34,16.38,16.31,16.35,1153647.0,16.34,16.38,16.31,16.35,1153647.0
2020-06-16 10:00:00,16.35,16.38,16.3,16.31,1644342.0,16.35,16.38,16.3,16.31,1644342.0
2020-06-16 10:10:00,16.31,16.34,16.22,16.23,1411248.0,16.31,16.34,16.22,16.23,1411248.0
2020-06-16 10:20:00,16.24,16.32,16.23,16.3,951285.0,16.24,16.32,16.23,16.3,951285.0
2020-06-16 10:30:00,16.3,16.3,16.21,16.24,1139075.0,16.3,16.3,16.21,16.24,1139075.0
2020-06-16 10:40:00,16.24,16.29,16.2,16.28,660168.0,16.24,16.29,16.2,16.28,660168.0
2020-06-16 10:50:00,16.28,16.29,16.21,16.25,641806.0,16.28,16.29,16.21,16.25,641806.0
2020-06-16 11:00:00,16.25,16.29,16.23,16.26,621992.0,16.25,16.29,16.23,16.26,621992.0
2020-06-16 11:10:00,16.26,16.28,16.23,16.25,482809.0,16.26,16.28,16.23,16.25,482809.0
2020-06-16 11:20:00,16.25,16.26,16.22,16.24,423754.0,16.25,16.26,16.22,16.24,423754.0
2020-06-16 11:30:00,16.24,16.25,16.2,16.21,467822.0,16.24,16.25,16.2,16.21,467822.0
2020-06-16 11:40:00,16.2,16.23,16.18,16.23,341975.0,16.2,16.23,16.18,16.23,341975.0
2020-06-16 11:50:00,16.23,16.24,16.19,16.21,304574.0,16.23,16.24,16.19,16.21,304574.0
2020-06-16 12:00:00,16.22,16.25,16.2,16.25,331853.0,16.22,16.25,16.2,16.25,331853.0
2020-06-16 12:10:00,16.24,16.25,16.22,16.24,221042.0,16.24,16.25,16.22,16.24,221042.0
2020-06-16 12:20:00,16.25,16.28,16.24,16.26,215828.0,16.25,16.28,16.24,16.26,215828.0
2020-06-16 12:30:00,16.27,16.32,16.26,16.31,356083.0,16.27,16.32,16.26,16.31,356083.0
2020-06-16 12:40:00,16.31,16.32,16.28,16.29,414571.0,16.31,16.32,16.28,16.29,414571.0
2020-06-16 12:50:00,16.29,16.32,16.28,16.3,596053.0,16.29,16.32,16.28,16.3,596053.0
2020-06-16 13:00:00,16.3,16.32,16.28,16.3,353450.0,16.3,16.32,16.28,16.3,353450.0
2020-06-16 13:10:00,16.3,16.31,16.28,16.29,616329.0,16.3,16.31,16.28,16.29,616329.0
2020-06-16 13:20:00,16.29,16.32,16.28,16.31,630860.0,16.29,16.32,16.28,16.31,630860.0
2020-06-16 13:30:00,16.32,16.33,16.3,16.31,226259.0,16.32,16.33,16.3,16.31,226259.0
2020-06-16 13:40:00,16.32,16.34,16.31,16.32,492215.0,16.32,16.34,16.31,16.32,492215.0
2020-06-16 13:50:00,16.32,16.33,16.3,16.31,433159.0,16.32,16.33,16.3,16.31,433159.0
2020-06-16 14:00:00,16.3,16.32,16.3,16.32,126655.0,16.3,16.32,16.3,16.32,126655.0
2020-06-16 14:10:00,16.31,16.33,16.29,16.29,272033.0,16.31,16.33,16.29,16.29,272033.0
2020-06-16 14:20:00,16.3,16.31,16.27,16.3,347482.0,16.3,16.31,16.27,16.3,347482.0
2020-06-16 14:30:00,16.3,16.32,16.28,16.3,282081.0,16.3,16.32,16.28,16.3,282081.0
2020-06-16 14:40:00,16.3,16.31,16.29,16.3,176060.0,16.3,16.31,16.29,16.3,176060.0
2020-06-16 14:50:00,16.3,16.31,16.27,16.27,378038.0,16.3,16.31,16.27,16.27,378038.0
2020-06-16 15:00:00,16.27,16.27,16.23,16.23,330926.0,16.27,16.27,16.23,16.23,330926.0
2020-06-16 15:10:00,16.23,16.25,16.22,16.23,485877.0,16.23,16.25,16.22,16.23,485877.0
2020-06-16 15:20:00,16.23,16.26,16.22,16.26,315569.0,16.23,16.26,16.22,16.26,315569.0
2020-06-16 15:30:00,16.25,16.27,16.25,16.25,277688.0,16.25,16.27,16.25,16.25,277688.0
2020-06-16 15:40:00,16.26,16.28,16.25,16.27,554014.0,16.26,16.28,16.25,16.27,554014.0
2020-06-16 15:50:00,16.27,16.28,16.26,16.28,667980.0,16.27,16.28,16.26,16.28,667980.0
2020-06-17 09:30:00,16.34,16.35,16.26,16.28,476434.0,16.34,16.35,16.26,16.28,476434.0
2020-06-17 09:40:00,16.28,16.31,16.26,16.3,434519.0,16.28,16.31,16.26,16.3,434519.0
2020-06-17 09:50:00,16.29,16.31,16.27,16.31,525464.0,16.29,16.31,16.27,16.31,525464.0
2020-06-17 10:00:00,16.31,16.33,16.29,16.3,484627.0,16.31,16.33,16.29,16.3,484627.0
2020-06-17 10:10:00,16.3,16.31,16.25,16.27,681536.0,16.3,16.31,16.25,16.27,681536.0
2020-06-17 10:20:00,16.27,16.29,16.24,16.29,529587.0,16.27,16.29,16.24,16.29,529587.0
2020-06-17 10:30:00,16.29,16.34,16.28,16.33,279493.0,16.29,16.34,16.28,16.33,279493.0
2020-06-17 10:40:00,16.33,16.36,16.33,16.35,369933.0,16.33,16.36,16.33,16.35,369933.0
2020-06-17 10:50:00,16.35,16.39,16.34,16.36,711343.0,16.35,16.39,16.34,16.36,711343.0
2020-06-17 11:00:00,16.36,16.38,16.31,16.32,1214242.0,16.36,16.38,16.31,16.32,1214242.0
2020-06-17 11:10:00,16.32,16.33,16.29,16.3,535932.0,16.32,16.33,16.29,16.3,535932.0
2020-06-17 11:20:00,16.3,16.33,16.3,16.32,268078.0,16.3,16.33,16.3,16.32,268078.0
2020-06-17 11:30:00,16.32,16.34,16.31,16.33,300361.0,16.32,16.34,16.31,16.33,300361.0
2020-06-17 11:40:00,16.33,16.33,16.31,16.32,193906.0,16.33,16.33,16.31,16.32,193906.0
2020-06-17 11:50:00,16.32,16.33,16.3,16.3,327202.0,16.32,16.33,16.3,16.3,327202.0
2020-06-17 12:00:00,16.3,16.33,16.29,16.32,157997.0,16.3,16.33,16.29,16.32,157997.0
2020-06-17 12:10:00,16.32,16.34,16.32,16.34,248521.0,16.32,16.34,16.32,16.34,248521.0
2020-06-17 12:20:00,16.34,16.34,16.32,16.33,158506.0,16.34,16.34,16.32,16.33,158506.0
2020-06-17 12:30:00,16.34,16.34,16.33,16.33,22820.0,16.34,16.34,16.33,16.33,22820.0
2020-06-17 12:40:00,16.34,16.35,16.33,16.35,241676.0,16.34,16.35,16.33,16.35,241676.0
2020-06-17 12:50:00,16.35,16.36,16.34,16.34,54775.0,16.35,16.36,16.34,16.34,54775.0
2020-06-17 13:00:00,16.34,16.37,16.34,16.36,250484.0,16.34,16.37,16.34,16.36,250484.0
2020-06-17 13:10:00,16.37,16.37,16.35,16.36,156360.0,16.37,16.37,16.35,16.36,156360.0
2020-06-17 13:20:00,16.37,16.4,16.36,16.38,232099.0,16.37,16.4,16.36,16.38,232099.0
2020-06-17 13:30:00,16.38,16.41,16.38,16.41,260766.0,16.38,16.41,16.38,16.41,260766.0
2020-06-17 13:40:00,16.4,16.41,16.38,16.4,343272.0,16.4,16.41,16.38,16.4,343272.0
2020-06-17 13:50:00,16.39,16.4,16.37,16.38,152152.0,16.39,16.4,16.37,16.38,152152.0
2020-06-17 14:00:00,16.38,16.38,16.36,16.38,155767.0,16.38,16.38,16.36,16.38,155767.0
2020-06-17 14:10:00,16.38,16.38,16.35,16.36,277121.0,16.38,16.38,16.35,16.36,277121.0
2020-06-17 14:20:00,16.36,16.37,16.35,16.36,204766.0,16.36,16.37,16.35,16.36,204766.0
2020-06-17 14:30:00,16.35,16.35,16.33,16.33,236530.0,16.35,16.35,16.33,16.33,236530.0
2020-06-17 14:40:00,16.33,16.34,16.32,16.32,134596.0,16.33,16.34,16.32,16.32,134596.0
2020-06-17 14:50:00,16.32,16.34,16.32,16.33,108567.0,16.32,16.34,16.32,16.33,108567.0
2020-06-17 15:00:00,16.33,16.33,16.31,16.32,243578.0,16.33,16.33,16.31,16.32,243578.0
2020-06-17 15:10:00,16.32,16.33,16.31,16.31,137903.0,16.32,16.33,16.31,16.31,137903.0
2020-06-17 15:20:00,16.31,16.32,16.29,16.31,256382.0,16.31,16.32,16.29,16.31,256382.0
2020-06-17 15:30:00,16.31,16.35,16.31,16.34,369452.0,16.31,16.35,16.31,16.34,369452.0
2020-06-17 15:40:00,16.35,16.35,16.32,16.32,289468.0,16.35,16.35,16.32,16.32,289468.0
2020-06-17 15:50:00,16.32,16.36,16.32,16.34,726471.0,16.32,16.36,16.32,16.34,726471.0
2020-06-18 09:30:00,16.2,16.25,16.19,16.23,615325.0,16.2,16.25,16.19,16.23,615325.0
2020-06-18 09:40:00,16.24,16.25,16.21,16.23,451689.0,16.24,16.25,16.21,16.23,451689.0
2020-06-18 09:50:00,16.23,16.24,16.18,16.21,445417.0,16.23,16.24,16.18,16.21,445417.0
2020-06-18 10:00:00,16.2,16.21,16.16,16.21,858681.0,16.2,16.21,16.16,16.21,858681.0
2020-06-18 10:10:00,16.21,16.22,16.17,16.17,846277.0,16.21,16.22,16.17,16.17,846277.0
2020-06-18 10:20:00,16.17,16.19,16.13,16.15,1280900.0,16.17,16.19,16.13,16.15,1280900.0
2020-06-18 10:30:00,16.14,16.2,16.12,16.2,1040332.0,16.14,16.2,16.12,16.2,1040332.0
2020-06-18 10:40:00,16.19,16.21,16.16,16.16,619407.0,16.19,16.21,16.16,16.16,619407.0
2020-06-18 10:50:00,16.16,16.22,16.16,16.21,411891.0,16.16,16.22,16.16,16.21,411891.0
2020-06-18 11:00:00,16.21,16.23,16.2,16.22,519547.0,16.21,16.23,16.2,16.22,519547.0
2020-06-18 11:10:00,16.23,16.25,16.22,16.23,260433.0,16.23,16.25,16.22,16.23,260433.0
2020-06-18 11:20:00,16.23,16.25,16.22,16.23,259128.0,16.23,16.25,16.22,16.23,259128.0
2020-06-18 11:30:00,16.23,16.25,16.21,16.21,112796.0,16.23,16.25,16.21,16.21,112796.0
2020-06-18 11:40:00,16.22,16.22,16.2,16.21,318747.0,16.22,16.22,16.2,16.21,318747.0
2020-06-18 11:50:00,16.21,16.21,16.16,16.16,528067.0,16.21,16.21,16.16,16.16,528067.0
2020-06-18 12:00:00,16.17,16.21,16.16,16.2,429613.0,16.17,16.21,16.16,16.2,429613.0
2020-06-18 12:10:00,16.2,16.2,16.18,16.2,330832.0,16.2,16.2,16.18,16.2,330832.0
2020-06-18 12:20:00,16.19,16.2,16.18,16.2,290485.0,16.19,16.2,16.18,16.2,290485.0
2020-06-18 12:30:00,16.2,16.22,16.19,16.21,196218.0,16.2,16.22,16.19,16.21,196218.0
2020-06-18 12:40:00,16.21,16.21,16.19,16.2,163379.0,16.21,16.21,16.19,16.2,163379.0
2020-06-18 12:50:00,16.2,16.21,16.18,16.2,591930.0,16.2,16.21,16.18,16.2,591930.0
2020-06-18 13:00:00,16.2,16.21,16.19,16.2,302040.0,16.2,16.21,16.19,16.2,302040.0
2020-06-18 13:10:00,16.21,16.23,16.2,16.23,198281.0,16.21,16.23,16.2,16.23,198281.0
2020-06-18 13:20:00,16.23,16.23,16.2,16.23,177069.0,16.23,16.23,16.2,16.23,177069.0
2020-06-18 13:30:00,16.22,16.23,16.22,16.23,200915.0,16.22,16.23,16.22,16.23,200915.0
2020-06-18 13:40:00,16.23,16.24,16.22,16.22,427805.0,16.23,16.24,16.22,16.22,427805.0
2020-06-18 13:50:00,16.23,16.24,16.22,16.23,180206.0,16.23,16.24,16.22,16.23,180206.0
2020-06-18 14:00:00,16.22,16.24,16.2,16.21,219603.0,16.22,16.24,16.2,16.21,219603.0
2020-06-18 14:10:00,16.21,16.23,16.21,16.22,241433.0,16.21,16.23,16.21,16.22,241433.0
2020-06-18 14:20:00,16.22,16.23,16.21,16.21,122019.0,16.22,16.23,16.21,16.21,122019.0
2020-06-18 14:30:00,16.21,16.22,16.21,16.22,63352.0,16.21,16.22,16.21,16.22,63352.0
2020-06-18 14:40:00,16.22,16.23,16.21,16.23,98767.0,16.22,16.23,16.21,16.23,98767.0
2020-06-18 14:50:00,16.23,16.26,16.22,16.24,216943.0,16.23,16.26,16.22,16.24,216943.0
2020-06-18 15:00:00,16.24,16.25,16.2,16.21,182398.0,16.24,16.25,16.2,16.21,182398.0
2020-06-18 15:10:00,16.21,16.22,16.18,16.19,118658.0,16.21,16.22,16.18,16.19,118658.0
2020-06-18 15:20:00,16.18,16.21,16.18,16.21,198576.0,16.18,16.21,16.18,16.21,198576.0
2020-06-18 15:30:00,16.21,16.22,16.2,16.21,362666.0,16.21,16.22,16.2,16.21,362666.0
2020-06-18 15:40:00,16.21,16.23,16.2,16.21,520421.0,16.21,16.23,16.2,16.21,520421.0
2020-06-18 15:50:00,16.21,16.22,16.2,16.21,424095.0,16.21,16.22,16.2,16.21,424095.0
2020-06-19 09:30:00,16.43,16.45,16.38,16.45,698715.0,16.43,16.45,16.38,16.45,698715.0
2020-06-19 09:40:00,16.45,16.47,16.44,16.46,334712.0,16.45,16.47,16.44,16.46,334712.0
2020-06-19 09:50:00,16.46,16.49,16.46,16.46,544440.0,16.46,16.49,16.46,16.46,544440.0
2020-06-19 10:00:00,16.46,16.5,16.46,16.47,882920.0,16.46,16.5,16.46,16.47,882920.0
2020-06-19 10:10:00,16.47,16.54,16.47,16.54,1788229.0,16.47,16.54,16.47,16.54,1788229.0
2020-06-19 10:20:00,16.54,16.55,16.49,16.53,970623.0,16.54,16.55,16.49,16.53,970623.0
2020-06-19 10:30:00,16.53,16.55,16.52,16.53,1099341.0,16.53,16.55,16.52,16.53,1099341.0
2020-06-19 10:40:00,16.53,16.54,16.48,16.48,863148.0,16.53,16.54,16.48,16.48,863148.0
2020-06-19 10:50:00,16.48,16.52,16.47,16.48,633739.0,16.48,16.52,16.47,16.48,633739.0
2020-06-19 11:00:00,16.48,16.53,16.47,16.51,451350.0,16.48,16.53,16.47,16.51,451350.0
2020-06-19 11:10:00,16.51,16.6,16.51,16.56,1720414.0,16.51,16.6,16.51,16.56,1720414.0
2020-06-19 11:20:00,16.56,16.59,16.55,16.56,1362791.0,16.56,16.59,16.55,16.56,1362791.0
2020-06-19 11:30:00,16.56,16.57,16.5,16.52,708546.0,16.56,16.57,16.5,16.52,708546.0
2020-06-19 11:40:00,16.52,16.54,16.51,16.53,362470.0,16.52,16.54,16.51,16.53,362470.0
2020-06-19 11:50:00,16.53,16.55,16.5,16.51,325948.0,16.53,16.55,16.5,16.51,325948.0
2020-06-19 12:00:00,16.52,16.52,16.45,16.47,669940.0,16.52,16.52,16.45,16.47,669940.0
2020-06-19 12:10:00,16.46,16.47,16.4,16.41,916441.0,16.46,16.47,16.4,16.41,916441.0
2020-06-19 12:20:00,16.41,16.43,16.36,16.4,844845.0,16.41,16.43,16.36,16.4,844845.0
2020-06-19 12:30:00,16.4,16.45,16.39,16.43,915017.0,16.4,16.45,16.39,16.43,915017.0
2020-06-19 12:40:00,16.43,16.46,16.41,16.45,644524.0,16.43,16.46,16.41,16.45,644524.0
2020-06-19 12:50:00,16.45,16.47,16.44,16.45,384178.0,16.45,16.47,16.44,16.45,384178.0
2020-06-19 13:00:00,16.45,16.46,16.42,16.44,410654.0,16.45,16.46,16.42,16.44,410654.0
2020-06-19 13:10:00,16.44,16.48,16.43,16.46,578313.0,16.44,16.48,16.43,16.46,578313.0
2020-06-19 13:20:00,16.46,16.47,16.42,16.44,415649.0,16.46,16.47,16.42,16.44,415649.0
2020-06-19 13:30:00,16.44,16.45,16.43,16.44,304226.0,16.44,16.45,16.43,16.44,304226.0
2020-06-19 13:40:00,16.45,16.45,16.43,16.44,302177.0,16.45,16.45,16.43,16.44,302177.0
2020-06-19 13:50:00,16.44,16.46,16.42,16.43,238257.0,16.44,16.46,16.42,16.43,238257.0
2020-06-19 14:00:00,16.44,16.45,16.42,16.43,360084.0,16.44,16.45,16.42,16.43,360084.0
2020-06-19 14:10:00,16.43,16.44,16.4,16.41,750472.0,16.43,16.44,16.4,16.41,750472.0
2020-06-19 14:20:00,16.41,16.45,16.4,16.45,704809.0,16.41,16.45,16.4,16.45,704809.0
2020-06-19 14:30:00,16.45,16.46,16.44,16.45,765874.0,16.45,16.46,16.44,16.45,765874.0
2020-06-19 14:40:00,16.44,16.48,16.44,16.46,523240.0,16.44,16.48,16.44,16.46,523240.0
2020-06-19 14:50:00,16.46,16.48,16.45,16.46,365796.0,16.46,16.48,16.45,16.46,365796.0
2020-06-19 15:00:00,16.46,16.48,16.45,16.46,878395.0,16.46,16.48,16.45,16.46,878395.0
2020-06-19 15:10:00,16.46,16.48,16.46,16.48,124582.0,16.46,16.48,16.46,16.48,124582.0
2020-06-19 15:20:00,16.48,16.49,16.47,16.48,347523.0,16.48,16.49,16.47,16.48,347523.0
2020-06-19 15:30:00,16.48,16.48,16.47,16.48,356526.0,16.48,16.48,16.47,16.48,356526.0
2020-06-19 15:40:00,16.47,16.48,16.47,16.48,345134.0,16.47,16.48,16.47,16.48,345134.0
2020-06-19 15:50:00,16.48,16.49,16.47,16.49,1241815.0,16.48,16.49,16.47,16.49,1241815.0
2020-06-22 09:30:00,16.72,16.77,16.68,16.77,1214100.0,16.72,16.77,16.68,16.77,1214100.0
2020-06-22 09:40:00,16.77,16.81,16.76,16.79,2016511.0,16.77,16.81,16.76,16.79,2016511.0
2020-06-22 09:50:00,16.79,16.8,16.75,16.78,1744569.0,16.79,16.8,16.75,16.78,1744569.0
2020-06-22 10:00:00,16.79,16.81,16.76,16.8,1035078.0,16.79,16.81,16.76,16.8,1035078.0
2020-06-22 10:10:00,16.8,16.81,16.78,16.8,970588.0,16.8,16.81,16.78,16.8,970588.0
2020-06-22 10:20:00,16.8,16.81,16.72,16.72,822105.0,16.8,16.81,16.72,16.72,822105.0
2020-06-22 10:30:00,16.72,16.74,16.66,16.69,1224622.0,16.72,16.74,16.66,16.69,1224622.0
2020-06-22 10:40:00,16.68,16.69,16.62,16.65,1012368.0,16.68,16.69,16.62,16.65,1012368.0
2020-06-22 10:50:00,16.65,16.66,16.53,16.56,1508390.0,16.65,16.66,16.53,16.56,1508390.0
2020-06-22 11:00:00,16.56,16.61,16.51,16.6,766203.0,16.56,16.61,16.51,16.6,766203.0
2020-06-22 11:10:00,16.6,16.63,16.59,16.62,607439.0,16.6,16.63,16.59,16.62,607439.0
2020-06-22 11:20:00,16.62,16.64,16.61,16.63,595214.0,16.62,16.64,16.61,16.63,595214.0
2020-06-22 11:30:00,16.64,16.65,16.61,16.64,234592.0,16.64,16.65,16.61,16.64,234592.0
2020-06-22 11:40:00,16.64,16.66,16.64,16.66,524882.0,16.64,16.66,16.64,16.66,524882.0
2020-06-22 11:50:00,16.66,16.66,16.63,16.64,296137.0,16.66,16.66,16.63,16.64,296137.0
2020-06-22 12:00:00,16.63,16.65,16.61,16.64,472900.0,16.63,16.65,16.61,16.64,472900.0
2020-06-22 12:10:00,16.64,16.65,16.58,16.61,1588179.0,16.64,16.65,16.58,16.61,1588179.0
2020-06-22 12:20:00,16.61,16.61,16.56,16.57,551440.0,16.61,16.61,16.56,16.57,551440.0
2020-06-22 12:30:00,16.57,16.59,16.56,16.58,289863.0,16.57,16.59,16.56,16.58,289863.0
2020-06-22 12:40:00,16.58,16.59,16.55,16.58,354079.0,16.58,16.59,16.55,16.58,354079.0
2020-06-22 12:50:00,16.59,16.59,16.56,16.57,368781.0,16.59,16.59,16.56,16.57,368781.0
2020-06-22 13:00:00,16.57,16.58,16.56,16.57,346955.0,16.57,16.58,16.56,16.57,346955.0
2020-06-22 13:10:00,16.57,16.59,16.56,16.59,574533.0,16.57,16.59,16.56,16.59,574533.0
2020-06-22 13:20:00,16.59,16.6,16.54,16.57,507737.0,16.59,16.6,16.54,16.57,507737.0
2020-06-22 13:30:00,16.57,16.59,16.56,16.58,451868.0,16.57,16.59,16.56,16.58,451868.0
2020-06-22 13:40:00,16.59,16.6,16.58,16.6,190606.0,16.59,16.6,16.58,16.6,190606.0
2020-06-22 13:50:00,16.6,16.61,16.58,16.6,234345.0,16.6,16.61,16.58,16.6,234345.0
2020-06-22 14:00:00,16.6,16.61,16.57,16.6,429613.0,16.6,16.61,16.57,16.6,429613.0
2020-06-22 14:10:00,16.6,16.61,16.59,16.61,103036.0,16.6,16.61,16.59,16.61,103036.0
2020-06-22 14:20:00,16.61,16.61,16.58,16.59,194746.0,16.61,16.61,16.58,16.59,194746.0
2020-06-22 14:30:00,16.59,16.59,16.56,16.56,362344.0,16.59,16.59,16.56,16.56,362344.0
2020-06-22 14:40:00,16.57,16.58,16.56,16.56,169467.0,16.57,16.58,16.56,16.56,169467.0
2020-06-22 14:50:00,16.57,16.57,16.55,16.57,168900.0,16.57,16.57,16.55,16.57,168900.0
2020-06-22 15:00:00,16.56,16.6,16.56,16.6,211327.0,16.56,16.6,16.56,16.6,211327.0
2020-06-22 15:10:00,16.6,16.61,16.53,16.54,815857.0,16.6,16.61,16.53,16.54,815857.0
2020-06-22 15:20:00,16.54,16.54,16.46,16.49,1034368.0,16.54,16.54,16.46,16.49,1034368.0
2020-06-22 15:30:00,16.49,16.5,16.46,16.5,646361.0,16.49,16.5,16.46,16.5,646361.0
2020-06-22 15:40:00,16.5,16.53,16.49,16.53,368671.0,16.5,16.53,16.49,16.53,368671.0
2020-06-22 15:50:00,16.53,16.54,16.5,16.5,730389.0,16.53,16.54,16.5,16.5,730389.0
2020-06-23 09:30:00,16.73,16.74,16.69,16.71,948870.0,16.73,16.74,16.69,16.71,948870.0
2020-06-23 09:40:00,16.7,16.75,16.7,16.74,729553.0,16.7,16.75,16.7,16.74,729553.0
2020-06-23 09:50:00,16.75,16.76,16.72,16.75,744083.0,16.75,16.76,16.72,16.75,744083.0
2020-06-23 10:00:00,16.76,16.77,16.72,16.73,848869.0,16.76,16.77,16.72,16.73,848869.0
2020-06-23 10:10:00,16.74,16.77,16.73,16.75,690432.0,16.74,16.77,16.73,16.75,690432.0
2020-06-23 10:20:00,16.75,16.77,16.73,16.74,945264.0,16.75,16.77,16.73,16.74,945264.0
2020-06-23 10:30:00,16.74,16.76,16.73,16.76,581589.0,16.74,16.76,16.73,16.76,581589.0
2020-06-23 10:40:00,16.76,16.77,16.65,16.66,1087674.0,16.76,16.77,16.65,16.66,1087674.0
2020-06-23 10:50:00,16.66,16.69,16.64,16.68,846590.0,16.66,16.69,16.64,16.68,846590.0
2020-06-23 11:00:00,16.69,16.71,16.68,16.69,899678.0,16.69,16.71,16.68,16.69,899678.0
2020-06-23 11:10:00,16.69,16.72,16.69,16.72,803627.0,16.69,16.72,16.69,16.72,803627.0
2020-06-23 11:20:00,16.72,16.72,16.69,16.71,827809.0,16.72,16.72,16.69,16.71,827809.0
2020-06-23 11:30:00,16.72,16.72,16.69,16.7,407167.0,16.72,16.72,16.69,16.7,407167.0
2020-06-23 11:40:00,16.7,16.73,16.69,16.7,454734.0,16.7,16.73,16.69,16.7,454734.0
2020-06-23 11:50:00,16.7,16.7,16.68,16.7,352124.0,16.7,16.7,16.68,16.7,352124.0
2020-06-23 12:00:00,16.7,16.72,16.69,16.72,457848.0,16.7,16.72,16.69,16.72,457848.0
2020-06-23 12:10:00,16.72,16.74,16.71,16.74,453044.0,16.72,16.74,16.71,16.74,453044.0
2020-06-23 12:20:00,16.73,16.74,16.73,16.74,222213.0,16.73,16.74,16.73,16.74,222213.0
2020-06-23 12:30:00,16.73,16.75,16.72,16.73,430025.0,16.73,16.75,16.72,16.73,430025.0
2020-06-23 12:40:00,16.73,16.75,16.72,16.75,155204.0,16.73,16.75,16.72,16.75,155204.0
2020-06-23 12:50:00,16.74,16.75,16.71,16.71,263553.0,16.74,16.75,16.71,16.71,263553.0
2020-06-23 13:00:00,16.71,16.73,16.7,16.72,345338.0,16.71,16.73,16.7,16.72,345338.0
2020-06-23 13:10:00,16.73,16.73,16.7,16.73,928519.0,16.73,16.73,16.7,16.73,928519.0
2020-06-23 13:20:00,16.73,16.74,16.71,16.72,1435467.0,16.73,16.74,16.71,16.72,1435467.0
2020-06-23 13:30:00,16.72,16.73,16.71,16.72,271132.0,16.72,16.73,16.71,16.72,271132.0
2020-06-23 13:40:00,16.73,16.73,16.71,16.73,202916.0,16.73,16.73,16.71,16.73,202916.0
2020-06-23 13:50:00,16.73,16.74,16.72,16.73,318910.0,16.73,16.74,16.72,16.73,318910.0
2020-06-23 14:00:00,16.73,16.74,16.71,16.72,386892.0,16.73,16.74,16.71,16.72,386892.0
2020-06-23 14:10:00,16.72,16.73,16.71,16.72,238913.0,16.72,16.73,16.71,16.72,238913.0
2020-06-23 14:20:00,16.72,16.72,16.7,16.72,408865.0,16.72,16.72,16.7,16.72,408865.0
2020-06-23 14:30:00,16.71,16.73,16.71,16.71,280163.0,16.71,16.73,16.71,16.71,280163.0
2020-06-23 14:40:00,16.71,16.72,16.71,16.72,368567.0,16.71,16.72,16.71,16.72,368567.0
2020-06-23 14:50:00,16.71,16.75,16.71,16.74,617658.0,16.71,16.75,16.71,16.74,617658.0
2020-06-23 15:00:00,16.73,16.74,16.72,16.74,280107.0,16.73,16.74,16.72,16.74,280107.0
2020-06-23 15:10:00,16.74,16.76,16.73,16.76,478215.0,16.74,16.76,16.73,16.76,478215.0
2020-06-23 15:20:00,16.75,16.76,16.74,16.75,483080.0,16.75,16.76,16.74,16.75,483080.0
2020-06-23 15:30:00,16.75,16.77,16.74,16.75,434953.0,16.75,16.77,16.74,16.75,434953.0
2020-06-23 15:40:00,16.76,16.76,16.75,16.76,591441.0,16.76,16.76,16.75,16.76,591441.0
2020-06-23 15:50:00,16.76,16.77,16.75,16.77,1381785.0,16.76,16.77,16.75,16.77,1381785.0
2020-06-24 09:30:00,16.36,16.42,16.3,16.41,1622850.0,16.36,16.42,16.3,16.41,1622850.0
2020-06-24 09:40:00,16.41,16.53,16.41,16.48,890451.0,16.41,16.53,16.41,16.48,890451.0
2020-06-24 09:50:00,16.49,16.5,16.42,16.45,936797.0,16.49,16.5,16.42,16.45,936797.0
2020-06-24 10:00:00,16.45,16.46,16.41,16.44,437270.0,16.45,16.46,16.41,16.44,437270.0
2020-06-24 10:10:00,16.43,16.49,16.43,16.44,529113.0,16.43,16.49,16.43,16.44,529113.0
2020-06-24 10:20:00,16.44,16.48,16.43,16.47,793755.0,16.44,16.48,16.43,16.47,793755.0
2020-06-24 10:30:00,16.47,16.51,16.44,16.48,559544.0,16.47,16.51,16.44,16.48,559544.0
2020-06-24 10:40:00,16.48,16.52,16.48,16.51,442508.0,16.48,16.52,16.48,16.51,442508.0
2020-06-24 10:50:00,16.52,16.56,16.5,16.56,661905.0,16.52,16.56,16.5,16.56,661905.0
2020-06-24 11:00:00,16.55,16.62,16.54,16.6,1234980.0,16.55,16.62,16.54,16.6,1234980.0
2020-06-24 11:10:00,16.59,16.6,16.48,16.48,684572.0,16.59,16.6,16.48,16.48,684572.0
2020-06-24 11:20:00,16.48,16.49,16.4,16.41,1066064.0,16.48,16.49,16.4,16.41,1066064.0
2020-06-24 11:30:00,16.42,16.42,16.3,16.3,984129.0,16.42,16.42,16.3,16.3,984129.0
2020-06-24 11:40:00,16.3,16.31,16.24,16.28,1406853.0,16.3,16.31,16.24,16.28,1406853.0
2020-06-24 11:50:00,16.29,16.36,16.26,16.35,1160800.0,16.29,16.36,16.26,16.35,1160800.0
2020-06-24 12:00:00,16.36,16.38,16.33,16.34,1049061.0,16.36,16.38,16.33,16.34,1049061.0
2020-06-24 12:10:00,16.33,16.38,16.31,16.38,824776.0,16.33,16.38,16.31,16.38,824776.0
2020-06-24 12:20:00,16.38,16.41,16.37,16.39,302013.0,16.38,16.41,16.37,16.39,302013.0
2020-06-24 12:30:00,16.38,16.39,16.35,16.36,399109.0,16.38,16.39,16.35,16.36,399109.0
2020-06-24 12:40:00,16.36,16.42,16.35,16.41,178873.0,16.36,16.42,16.35,16.41,178873.0
2020-06-24 12:50:00,16.41,16.46,16.41,16.44,364402.0,16.41,16.46,16.41,16.44,364402.0
2020-06-24 13:00:00,16.45,16.47,16.42,16.42,311122.0,16.45,16.47,16.42,16.42,311122.0
2020-06-24 13:10:00,16.43,16.44,16.41,16.43,295584.0,16.43,16.44,16.41,16.43,295584.0
2020-06-24 13:20:00,16.43,16.43,16.35,16.37,413395.0,16.43,16.43,16.35,16.37,413395.0
2020-06-24 13:30:00,16.37,16.39,16.34,16.39,387137.0,16.37,16.39,16.34,16.39,387137.0
2020-06-24 13:40:00,16.39,16.39,16.36,16.38,187257.0,16.39,16.39,16.36,16.38,187257.0
2020-06-24 13:50:00,16.38,16.41,16.37,16.39,371156.0,16.38,16.41,16.37,16.39,371156.0
2020-06-24 14:00:00,16.4,16.41,16.37,16.41,157386.0,16.4,16.41,16.37,16.41,157386.0
2020-06-24 14:10:00,16.41,16.43,16.4,16.41,118983.0,16.41,16.43,16.4,16.41,118983.0
2020-06-24 14:20:00,16.42,16.42,16.39,16.4,170324.0,16.42,16.42,16.39,16.4,170324.0
2020-06-24 14:30:00,16.41,16.41,16.35,16.37,389456.0,16.41,16.41,16.35,16.37,389456.0
2020-06-24 14:40:00,16.36,16.37,16.33,16.33,257762.0,16.36,16.37,16.33,16.33,257762.0
2020-06-24 14:50:00,16.34,16.34,16.29,16.32,379837.0,16.34,16.34,16.29,16.32,379837.0
2020-06-24 15:00:00,16.31,16.32,16.29,16.31,409018.0,16.31,16.32,16.29,16.31,409018.0
2020-06-24 15:10:00,16.31,16.36,16.3,16.35,833026.0,16.31,16.36,16.3,16.35,833026.0
2020-06-24 15:20:00,16.35,16.38,16.34,16.37,418134.0,16.35,16.38,16.34,16.37,418134.0
2020-06-24 15:30:00,16.37,16.38,16.34,16.34,450248.0,16.37,16.38,16.34,16.34,450248.0
2020-06-24 15:40:00,16.34,16.36,16.33,16.33,547296.0,16.34,16.36,16.33,16.33,547296.0
2020-06-24 15:50:00,16.33,16.33,16.29,16.29,889886.0,16.33,16.33,16.29,16.29,889886.0
2020-06-25 09:30:00,16.5,16.5,16.44,16.47,801765.0,16.5,16.5,16.44,16.47,801765.0
2020-06-25 09:40:00,16.46,16.47,16.41,16.42,810916.0,16.46,16.47,16.41,16.42,810916.0
2020-06-25 09:50:00,16.41,16.48,16.41,16.46,459559.0,16.41,16.48,16.41,16.46,459559.0
2020-06-25 10:00:00,16.46,16.48,16.43,16.44,513747.0,16.46,16.48,16.43,16.44,513747.0
2020-06-25 10:10:00,16.44,16.48,16.43,16.47,415341.0,16.44,16.48,16.43,16.47,415341.0
2020-06-25 10:20:00,16.46,16.54,16.46,16.51,728226.0,16.46,16.54,16.46,16.51,728226.0
2020-06-25 10:30:00,16.51,16.57,16.5,16.55,429336.0,16.51,16.57,16.5,16.55,429336.0
2020-06-25 10:40:00,16.55,16.56,16.52,16.53,355737.0,16.55,16.56,16.52,16.53,355737.0
2020-06-25 10:50:00,16.53,16.54,16.49,16.5,266462.0,16.53,16.54,16.49,16.5,266462.0
2020-06-25 11:00:00,16.5,16.52,16.46,16.48,279371.0,16.5,16.52,16.46,16.48,279371.0
2020-06-25 11:10:00,16.48,16.5,16.46,16.5,326449.0,16.48,16.5,16.46,16.5,326449.0
2020-06-25 11:20:00,16.5,16.51,16.46,16.48,424831.0,16.5,16.51,16.46,16.48,424831.0
2020-06-25 11:30:00,16.48,16.5,16.46,16.5,243427.0,16.48,16.5,16.46,16.5,243427.0
2020-06-25 11:40:00,16.5,16.52,16.48,16.51,390910.0,16.5,16.52,16.48,16.51,390910.0
2020-06-25 11:50:00,16.51,16.52,16.5,16.51,205808.0,16.51,16.52,16.5,16.51,205808.0
2020-06-25 12:00:00,16.52,16.57,16.51,16.57,692244.0,16.52,16.57,16.51,16.57,692244.0
2020-06-25 12:10:00,16.57,16.58,16.54,16.57,678956.0,16.57,16.58,16.54,16.57,678956.0
2020-06-25 12:20:00,16.58,16.58,16.56,16.57,406577.0,16.58,16.58,16.56,16.57,406577.0
2020-06-25 12:30:00,16.58,16.58,16.55,16.57,294469.0,16.58,16.58,16.55,16.57,294469.0
2020-06-25 12:40:00,16.57,16.59,16.55,16.59,233254.0,16.57,16.59,16.55,16.59,233254.0
2020-06-25 12:50:00,16.59,16.59,16.56,16.56,203907.0,16.59,16.59,16.56,16.56,203907.0
2020-06-25 13:00:00,16.56,16.57,16.55,16.55,52390.0,16.56,16.57,16.55,16.55,52390.0
2020-06-25 13:10:00,16.55,16.58,16.55,16.55,224730.0,16.55,16.58,16.55,16.55,224730.0
2020-06-25 13:20:00,16.55,16.58,16.54,16.54,263201.0,16.55,16.58,16.54,16.54,263201.0
2020-06-25 13:30:00,16.55,16.55,16.52,16.54,241463.0,16.55,16.55,16.52,16.54,241463.0
2020-06-25 13:40:00,16.53,16.55,16.53,16.55,76234.0,16.53,16.55,16.53,16.55,76234.0
2020-06-25 13:50:00,16.55,16.56,16.54,16.55,70221.0,16.55,16.56,16.54,16.55,70221.0
2020-06-25 14:00:00,16.56,16.56,16.53,16.55,159877.0,16.56,16.56,16.53,16.55,159877.0
2020-06-25 14:10:00,16.55,16.56,16.54,16.55,109542.0,16.55,16.56,16.54,16.55,109542.0
2020-06-25 14:20:00,16.55,16.56,16.53,16.54,262520.0,16.55,16.56,16.53,16.54,262520.0
2020-06-25 14:30:00,16.55,16.55,16.52,16.54,349341.0,16.55,16.55,16.52,16.54,349341.0
2020-06-25 14:40:00,16.54,16.55,16.53,16.54,64104.0,16.54,16.55,16.53,16.54,64104.0
2020-06-25 14:50:00,16.55,16.56,16.54,16.55,389336.0,16.55,16.56,16.54,16.55,389336.0
2020-06-25 15:00:00,16.54,16.57,16.53,16.57,366924.0,16.54,16.57,16.53,16.57,366924.0
2020-06-25 15:10:00,16.57,16.58,16.56,16.57,280643.0,16.57,16.58,16.56,16.57,280643.0
2020-06-25 15:20:00,16.57,16.59,16.56,16.59,307157.0,16.57,16.59,16.56,16.59,307157.0
2020-06-25 15:30:00,16.59,16.59,16.56,16.58,375804.0,16.59,16.59,16.56,16.58,375804.0
2020-06-25 15:40:00,16.58,16.59,16.57,16.57,1507303.0,16.58,16.59,16.57,16.57,1507303.0
2020-06-25 15:50:00,16.57,16.61,16.57,16.6,1050942.0,16.57,16.61,16.57,16.6,1050942.0
2020-06-26 09:30:00,16.49,16.55,16.44,16.54,1584685.0,16.49,16.55,16.44,16.54,1584685.0
2020-06-26 09:40:00,16.53,16.54,16.43,16.52,3071154.0,16.53,16.54,16.43,16.52,3071154.0
2020-06-26 09:50:00,16.51,16.52,16.46,16.48,368194.0,16.51,16.52,16.46,16.48,368194.0
2020-06-26 10:00:00,16.47,16.51,16.44,16.48,605977.0,16.47,16.51,16.44,16.48,605977.0
2020-06-26 10:10:00,16.49,16.49,16.34,16.38,1140162.0,16.49,16.49,16.34,16.38,1140162.0
2020-06-26 10:20:00,16.38,16.41,16.35,16.4,499058.0,16.38,16.41,16.35,16.4,499058.0
2020-06-26 10:30:00,16.41,16.42,16.35,16.38,382937.0,16.41,16.42,16.35,16.38,382937.0
2020-06-26 10:40:00,16.39,16.39,16.34,16.36,670306.0,16.39,16.39,16.34,16.36,670306.0
2020-06-26 10:50:00,16.37,16.38,16.29,16.36,969936.0,16.37,16.38,16.29,16.36,969936.0
2020-06-26 11:00:00,16.36,16.44,16.36,16.43,635141.0,16.36,16.44,16.36,16.43,635141.0
2020-06-26 11:10:00,16.43,16.5,16.43,16.48,360329.0,16.43,16.5,16.43,16.48,360329.0
2020-06-26 11:20:00,16.48,16.54,16.47,16.54,973458.0,16.48,16.54,16.47,16.54,973458.0
2020-06-26 11:30:00,16.54,16.61,16.5,16.58,732303.0,16.54,16.61,16.5,16.58,732303.0
2020-06-26 11:40:00,16.58,16.6,16.55,16.6,444917.0,16.58,16.6,16.55,16.6,444917.0
2020-06-26 11:50:00,16.6,16.61,16.56,16.59,464025.0,16.6,16.61,16.56,16.59,464025.0
2020-06-26 12:00:00,16.59,16.6,16.56,16.57,375167.0,16.59,16.6,16.56,16.57,375167.0
2020-06-26 12:10:00,16.57,16.58,16.55,16.57,384004.0,16.57,16.58,16.55,16.57,384004.0
2020-06-26 12:20:00,16.57,16.58,16.55,16.57,190030.0,16.57,16.58,16.55,16.57,190030.0
2020-06-26 12:30:00,16.58,16.61,16.57,16.57,387579.0,16.58,16.61,16.57,16.57,387579.0
2020-06-26 12:40:00,16.58,16.61,16.57,16.61,533499.0,16.58,16.61,16.57,16.61,533499.0
2020-06-26 12:50:00,16.6,16.67,16.6,16.65,656280.0,16.6,16.67,16.6,16.65,656280.0
2020-06-26 13:00:00,16.66,16.69,16.64,16.66,671603.0,16.66,16.69,16.64,16.66,671603.0
2020-06-26 13:10:00,16.66,16.74,16.64,16.73,1986993.0,16.66,16.74,16.64,16.73,1986993.0
2020-06-26 13:20:00,16.73,16.74,16.61,16.62,900747.0,16.73,16.74,16.61,16.62,900747.0
2020-06-26 13:30:00,16.62,16.63,16.59,16.6,677945.0,16.62,16.63,16.59,16.6,677945.0
2020-06-26 13:40:00,16.6,16.61,16.58,16.61,472016.0,16.6,16.61,16.58,16.61,472016.0
2020-06-26 13:50:00,16.62,16.62,16.6,16.61,132605.0,16.62,16.62,16.6,16.61,132605.0
2020-06-26 14:00:00,16.61,16.63,16.6,16.61,629454.0,16.61,16.63,16.6,16.61,629454.0
2020-06-26 14:10:00,16.6,16.61,16.57,16.57,253309.0,16.6,16.61,16.57,16.57,253309.0
2020-06-26 14:20:00,16.58,16.58,16.56,16.56,67599.0,16.58,16.58,16.56,16.56,67599.0
2020-06-26 14:30:00,16.57,16.59,16.56,16.59,199153.0,16.57,16.59,16.56,16.59,199153.0
2020-06-26 14:40:00,16.59,16.6,16.57,16.58,158255.0,16.59,16.6,16.57,16.58,158255.0
2020-06-26 14:50:00,16.58,16.6,16.57,16.59,133888.0,16.58,16.6,16.57,16.59,133888.0
2020-06-26 15:00:00,16.59,16.62,16.59,16.62,391691.0,16.59,16.62,16.59,16.62,391691.0
2020-06-26 15:10:00,16.61,16.62,16.6,16.61,218219.0,16.61,16.62,16.6,16.61,218219.0
2020-06-26 15:20:00,16.61,16.62,16.6,16.6,333849.0,16.61,16.62,16.6,16.6,333849.0
2020-06-26 15:30:00,16.61,16.62,16.58,16.59,474994.0,16.61,16.62,16.58,16.59,474994.0
2020-06-26 15:40:00,16.59,16.64,16.58,16.62,768006.0,16.59,16.64,16.58,16.62,768006.0
2020-06-26 15:50:00,16.62,16.64,16.61,16.61,781658.0,16.62,16.64,16.61,16.61,781658.0
2020-06-29 09:30:00,16.58,16.59,16.54,16.56,1376590.0,16.58,16.59,16.54,16.56,1376590.0
2020-06-29 09:40:00,16.55,16.58,16.53,16.53,547367.0,16.55,16.58,16.53,16.53,547367.0
2020-06-29 09:50:00,16.54,16.54,16.49,16.53,772894.0,16.54,16.54,16.49,16.53,772894.0
2020-06-29 10:00:00,16.53,16.56,16.52,16.55,1178405.0,16.53,16.56,16.52,16.55,1178405.0
2020-06-29 10:10:00,16.55,16.58,16.52,16.57,674702.0,16.55,16.58,16.52,16.57,674702.0
2020-06-29 10:20:00,16.56,16.58,16.56,16.57,293668.0,16.56,16.58,16.56,16.57,293668.0
2020-06-29 10:30:00,16.57,16.61,16.55,16.6,415908.0,16.57,16.61,16.55,16.6,415908.0
2020-06-29 10:40:00,16.6,16.62,16.58,16.62,335708.0,16.6,16.62,16.58,16.62,335708.0
2020-06-29 10:50:00,16.62,16.63,16.59,16.61,363877.0,16.62,16.63,16.59,16.61,363877.0
2020-06-29 11:00:00,16.62,16.63,16.6,16.61,289606.0,16.62,16.63,16.6,16.61,289606.0
2020-06-29 11:10:00,16.61,16.62,16.59,16.61,299078.0,16.61,16.62,16.59,16.61,299078.0
2020-06-29 11:20:00,16.62,16.62,16.6,16.6,303503.0,16.62,16.62,16.6,16.6,303503.0
2020-06-29 11:30:00,16.6,16.61,16.59,16.61,348416.0,16.6,16.61,16.59,16.61,348416.0
2020-06-29 11:40:00,16.6,16.61,16.59,16.6,104340.0,16.6,16.61,16.59,16.6,104340.0
2020-06-29 11:50:00,16.6,16.62,16.59,16.62,172880.0,16.6,16.62,16.59,16.62,172880.0
2020-06-29 12:00:00,16.61,16.63,16.61,16.62,103482.0,16.61,16.63,16.61,16.62,103482.0
2020-06-29 12:10:00,16.62,16.63,16.6,16.63,253218.0,16.62,16.63,16.6,16.63,253218.0
2020-06-29 12:20:00,16.62,16.64,16.62,16.63,182771.0,16.62,16.64,16.62,16.63,182771.0
2020-06-29 12:30:00,16.63,16.63,16.6,16.62,138751.0,16.63,16.63,16.6,16.62,138751.0
2020-06-29 12:40:00,16.62,16.62,16.59,16.6,269621.0,16.62,16.62,16.59,16.6,269621.0
2020-06-29 12:50:00,16.6,16.62,16.59,16.62,85859.0,16.6,16.62,16.59,16.62,85859.0
2020-06-29 13:00:00,16.62,16.62,16.6,16.62,285765.0,16.62,16.62,16.6,16.62,285765.0
2020-06-29 13:10:00,16.61,16.63,16.6,16.61,150300.0,16.61,16.63,16.6,16.61,150300.0
2020-06-29 13:20:00,16.61,16.63,16.59,16.6,210019.0,16.61,16.63,16.59,16.6,210019.0
2020-06-29 13:30:00,16.6,16.61,16.59,16.6,296292.0,16.6,16.61,16.59,16.6,296292.0
2020-06-29 13:40:00,16.6,16.6,16.58,16.6,193287.0,16.6,16.6,16.58,16.6,193287.0
2020-06-29 13:50:00,16.6,16.61,16.58,16.58,161160.0,16.6,16.61,16.58,16.58,161160.0
2020-06-29 14:00:00,16.59,16.59,16.57,16.58,100006.0,16.59,16.59,16.57,16.58,100006.0
2020-06-29 14:10:00,16.57,16.59,16.56,16.59,289157.0,16.57,16.59,16.56,16.59,289157.0
2020-06-29 14:20:00,16.59,16.59,16.58,16.59,133424.0,16.59,16.59,16.58,16.59,133424.0
2020-06-29 14:30:00,16.59,16.59,16.58,16.59,51211.0,16.59,16.59,16.58,16.59,51211.0
2020-06-29 14:40:00,16.58,16.6,16.58,16.6,195256.0,16.58,16.6,16.58,16.6,195256.0
2020-06-29 14:50:00,16.6,16.62,16.59,16.62,138567.0,16.6,16.62,16.59,16.62,138567.0
2020-06-29 15:00:00,16.61,16.62,16.6,16.6,318507.0,16.61,16.62,16.6,16.6,318507.0
2020-06-29 15:10:00,16.61,16.62,16.6,16.62,197243.0,16.61,16.62,16.6,16.62,197243.0
2020-06-29 15:20:00,16.61,16.63,16.61,16.63,107996.0,16.61,16.63,16.61,16.63,107996.0
2020-06-29 15:30:00,16.63,16.64,16.61,16.63,774507.0,16.63,16.64,16.61,16.63,774507.0
2020-06-29 15:40:00,16.63,16.64,16.62,16.64,231154.0,16.63,16.64,16.62,16.64,231154.0
2020-06-29 15:50:00,16.64,16.66,16.63,16.64,772748.0,16.64,16.66,16.63,16.64,772748.0
2020-06-30 09:30:00,16.65,16.7,16.65,16.69,762251.0,16.65,16.7,16.65,16.69,762251.0
2020-06-30 09:40:00,16.69,16.7,16.67,16.68,484493.0,16.69,16.7,16.67,16.68,484493.0
2020-06-30 09:50:00,16.68,16.72,16.67,16.71,389653.0,16.68,16.72,16.67,16.71,389653.0
2020-06-30 10:00:00,16.71,16.77,16.7,16.76,1068332.0,16.71,16.77,16.7,16.76,1068332.0
2020-06-30 10:10:00,16.77,16.81,16.76,16.76,1624132.0,16.77,16.81,16.76,16.76,1624132.0
2020-06-30 10:20:00,16.77,16.8,16.74,16.75,1399050.0,16.77,16.8,16.74,16.75,1399050.0
2020-06-30 10:30:00,16.74,16.82,16.74,16.8,2896515.0,16.74,16.82,16.74,16.8,2896515.0
2020-06-30 10:40:00,16.8,16.87,16.8,16.86,3158471.0,16.8,16.87,16.8,16.86,3158471.0
2020-06-30 10:50:00,16.87,16.91,16.86,16.88,2375690.0,16.87,16.91,16.86,16.88,2375690.0
2020-06-30 11:00:00,16.88,16.93,16.85,16.91,1123522.0,16.88,16.93,16.85,16.91,1123522.0
2020-06-30 11:10:00,16.91,17.0,16.9,16.99,1557156.0,16.91,17.0,16.9,16.99,1557156.0
2020-06-30 11:20:00,16.99,17.0,16.96,16.96,1010314.0,16.99,17.0,16.96,16.96,1010314.0
2020-06-30 11:30:00,16.96,16.99,16.95,16.97,841769.0,16.96,16.99,16.95,16.97,841769.0
2020-06-30 11:40:00,16.97,16.99,16.94,16.98,754219.0,16.97,16.99,16.94,16.98,754219.0
2020-06-30 11:50:00,16.98,16.98,16.94,16.95,1140471.0,16.98,16.98,16.94,16.95,1140471.0
2020-06-30 12:00:00,16.96,16.98,16.93,16.94,1092547.0,16.96,16.98,16.93,16.94,1092547.0
2020-06-30 12:10:00,16.94,16.94,16.92,16.93,776995.0,16.94,16.94,16.92,16.93,776995.0
2020-06-30 12:20:00,16.93,16.95,16.92,16.95,224306.0,16.93,16.95,16.92,16.95,224306.0
2020-06-30 12:30:00,16.95,16.98,16.94,16.96,861170.0,16.95,16.98,16.94,16.96,861170.0
2020-06-30 12:40:00,16.96,16.99,16.96,16.98,422141.0,16.96,16.99,16.96,16.98,422141.0
2020-06-30 12:50:00,16.98,17.0,16.97,16.98,341137.0,16.98,17.0,16.97,16.98,341137.0
2020-06-30 13:00:00,16.98,16.99,16.97,16.99,389505.0,16.98,16.99,16.97,16.99,389505.0
2020-06-30 13:10:00,16.98,17.0,16.97,17.0,593413.0,16.98,17.0,16.97,17.0,593413.0
2020-06-30 13:20:00,17.0,17.01,16.97,16.97,835989.0,17.0,17.01,16.97,16.97,835989.0
2020-06-30 13:30:00,16.97,16.98,16.95,16.95,439983.0,16.97,16.98,16.95,16.95,439983.0
2020-06-30 13:40:00,16.96,16.96,16.93,16.95,585849.0,16.96,16.96,16.93,16.95,585849.0
2020-06-30 13:50:00,16.94,16.96,16.94,16.94,413656.0,16.94,16.96,16.94,16.94,413656.0
2020-06-30 14:00:00,16.95,16.95,16.92,16.93,819888.0,16.95,16.95,16.92,16.93,819888.0
2020-06-30 14:10:00,16.92,16.93,16.91,16.93,548947.0,16.92,16.93,16.91,16.93,548947.0
2020-06-30 14:20:00,16.93,16.96,16.92,16.96,739579.0,16.93,16.96,16.92,16.96,739579.0
2020-06-30 14:30:00,16.95,16.97,16.95,16.97,736021.0,16.95,16.97,16.95,16.97,736021.0
2020-06-30 14:40:00,16.96,16.97,16.92,16.94,1211843.0,16.96,16.97,16.92,16.94,1211843.0
2020-06-30 14:50:00,16.94,16.97,16.93,16.96,549158.0,16.94,16.97,16.93,16.96,549158.0
2020-06-30 15:00:00,16.97,16.98,16.94,16.97,1107388.0,16.97,16.98,16.94,16.97,1107388.0
2020-06-30 15:10:00,16.97,16.98,16.96,16.96,457354.0,16.97,16.98,16.96,16.96,457354.0
2020-06-30 15:20:00,16.96,16.97,16.95,16.96,235680.0,16.96,16.97,16.95,16.96,235680.0
2020-06-30 15:30:00,16.95,16.98,16.95,16.97,485887.0,16.95,16.98,16.95,16.97,485887.0
2020-06-30 15:40:00,16.98,16.99,16.97,16.99,454748.0,16.98,16.99,16.97,16.99,454748.0
2020-06-30 15:50:00,16.99,17.0,16.98,17.0,1348941.0,16.99,17.0,16.98,17.0,1348941.0
2020-07-01 09:30:00,17.01,17.03,16.88,16.9,2496962.0,17.01,17.03,16.88,16.9,2496962.0
2020-07-01 09:40:00,16.89,16.93,16.86,16.92,2440377.0,16.89,16.93,16.86,16.92,2440377.0
2020-07-01 09:50:00,16.92,16.93,16.77,16.8,3003195.0,16.92,16.93,16.77,16.8,3003195.0
2020-07-01 10:00:00,16.79,16.87,16.73,16.85,1313607.0,16.79,16.87,16.73,16.85,1313607.0
2020-07-01 10:10:00,16.85,16.86,16.8,16.82,589501.0,16.85,16.86,16.8,16.82,589501.0
2020-07-01 10:20:00,16.83,16.83,16.66,16.72,1784691.0,16.83,16.83,16.66,16.72,1784691.0
2020-07-01 10:30:00,16.72,16.72,16.61,16.69,1537804.0,16.72,16.72,16.61,16.69,1537804.0
2020-07-01 10:40:00,16.69,16.75,16.68,16.73,2363847.0,16.69,16.75,16.68,16.73,2363847.0
2020-07-01 10:50:00,16.73,16.75,16.7,16.75,1296095.0,16.73,16.75,16.7,16.75,1296095.0
2020-07-01 11:00:00,16.75,16.75,16.66,16.68,890204.0,16.75,16.75,16.66,16.68,890204.0
2020-07-01 11:10:00,16.68,16.69,16.65,16.67,512401.0,16.68,16.69,16.65,16.67,512401.0
2020-07-01 11:20:00,16.67,16.69,16.62,16.69,677576.0,16.67,16.69,16.62,16.69,677576.0
2020-07-01 11:30:00,16.69,16.71,16.65,16.69,596456.0,16.69,16.71,16.65,16.69,596456.0
2020-07-01 11:40:00,16.69,16.74,16.68,16.73,945319.0,16.69,16.74,16.68,16.73,945319.0
2020-07-01 11:50:00,16.73,16.75,16.7,16.75,479528.0,16.73,16.75,16.7,16.75,479528.0
2020-07-01 12:00:00,16.74,16.75,16.7,16.73,703725.0,16.74,16.75,16.7,16.73,703725.0
2020-07-01 12:10:00,16.73,16.73,16.71,16.71,296625.0,16.73,16.73,16.71,16.71,296625.0
2020-07-01 12:20:00,16.72,16.75,16.71,16.74,205968.0,16.72,16.75,16.71,16.74,205968.0
2020-07-01 12:30:00,16.73,16.76,16.73,16.76,227864.0,16.73,16.76,16.73,16.76,227864.0
2020-07-01 12:40:00,16.76,16.79,16.75,16.78,362367.0,16.76,16.79,16.75,16.78,362367.0
2020-07-01 12:50:00,16.78,16.81,16.77,16.8,438284.0,16.78,16.81,16.77,16.8,438284.0
2020-07-01 13:00:00,16.8,16.8,16.75,16.76,495099.0,16.8,16.8,16.75,16.76,495099.0
2020-07-01 13:10:00,16.77,16.78,16.75,16.75,291845.0,16.77,16.78,16.75,16.75,291845.0
2020-07-01 13:20:00,16.76,16.76,16.74,16.75,392556.0,16.76,16.76,16.74,16.75,392556.0
2020-07-01 13:30:00,16.75,16.78,16.74,16.77,319191.0,16.75,16.78,16.74,16.77,319191.0
2020-07-01 13:40:00,16.77,16.78,16.72,16.73,479212.0,16.77,16.78,16.72,16.73,479212.0
2020-07-01 13:50:00,16.74,16.76,16.73,16.75,230338.0,16.74,16.76,16.73,16.75,230338.0
2020-07-01 14:00:00,16.75,16.77,16.74,16.76,243862.0,16.75,16.77,16.74,16.76,243862.0
2020-07-01 14:10:00,16.76,16.76,16.73,16.74,172802.0,16.76,16.76,16.73,16.74,172802.0
2020-07-01 14:20:00,16.73,16.74,16.69,16.71,885864.0,16.73,16.74,16.69,16.71,885864.0
2020-07-01 14:30:00,16.7,16.72,16.7,16.72,224777.0,16.7,16.72,16.7,16.72,224777.0
2020-07-01 14:40:00,16.72,16.74,16.71,16.73,128183.0,16.72,16.74,16.71,16.73,128183.0
2020-07-01 14:50:00,16.74,16.78,16.73,16.78,389876.0,16.74,16.78,16.73,16.78,389876.0
2020-07-01 15:00:00,16.78,16.79,16.77,16.78,204745.0,16.78,16.79,16.77,16.78,204745.0
2020-07-01 15:10:00,16.78,16.8,16.77,16.78,314211.0,16.78,16.8,16.77,16.78,314211.0
2020-07-01 15:20:00,16.79,16.81,16.78,16.79,391347.0,16.79,16.81,16.78,16.79,391347.0
2020-07-01 15:30:00,16.79,16.82,16.79,16.81,652068.0,16.79,16.82,16.79,16.81,652068.0
2020-07-01 15:40:00,16.82,16.83,16.81,16.82,1064366.0,16.82,16.83,16.81,16.82,1064366.0
2020-07-01 15:50:00,16.82,16.82,16.8,16.81,1511631.0,16.82,16.82,16.8,16.81,1511631.0
2020-07-02 09:30:00,16.7,16.75,16.67,16.68,1617792.0,16.7,16.75,16.67,16.68,1617792.0
2020-07-02 09:40:00,16.68,16.75,16.67,16.72,748565.0,16.68,16.75,16.67,16.72,748565.0
2020-07-02 09:50:00,16.72,16.85,16.72,16.83,1158694.0,16.72,16.85,16.72,16.83,1158694.0
2020-07-02 10:00:00,16.83,16.89,16.82,16.85,1093562.0,16.83,16.89,16.82,16.85,1093562.0
2020-07-02 10:10:00,16.85,16.87,16.82,16.83,533634.0,16.85,16.87,16.82,16.83,533634.0
2020-07-02 10:20:00,16.83,16.87,16.82,16.86,561411.0,16.83,16.87,16.82,16.86,561411.0
2020-07-02 10:30:00,16.86,16.87,16.8,16.81,555046.0,16.86,16.87,16.8,16.81,555046.0
2020-07-02 10:40:00,16.81,16.86,16.8,16.83,1113105.0,16.81,16.86,16.8,16.83,1113105.0
2020-07-02 10:50:00,16.83,16.84,16.79,16.82,589302.0,16.83,16.84,16.79,16.82,589302.0
2020-07-02 11:00:00,16.82,16.84,16.79,16.82,775192.0,16.82,16.84,16.79,16.82,775192.0
2020-07-02 11:10:00,16.82,16.84,16.8,16.84,413928.0,16.82,16.84,16.8,16.84,413928.0
2020-07-02 11:20:00,16.85,16.85,16.81,16.82,265804.0,16.85,16.85,16.81,16.82,265804.0
2020-07-02 11:30:00,16.81,16.83,16.81,16.83,247415.0,16.81,16.83,16.81,16.83,247415.0
2020-07-02 11:40:00,16.83,16.85,16.81,16.82,220959.0,16.83,16.85,16.81,16.82,220959.0
2020-07-02 11:50:00,16.82,16.82,16.79,16.8,203068.0,16.82,16.82,16.79,16.8,203068.0
2020-07-02 12:00:00,16.8,16.81,16.73,16.73,472314.0,16.8,16.81,16.73,16.73,472314.0
2020-07-02 12:10:00,16.73,16.75,16.7,16.75,931772.0,16.73,16.75,16.7,16.75,931772.0
2020-07-02 12:20:00,16.75,16.75,16.73,16.75,179528.0,16.75,16.75,16.73,16.75,179528.0
2020-07-02 12:30:00,16.75,16.76,16.73,16.74,471605.0,16.75,16.76,16.73,16.74,471605.0
2020-07-02 12:40:00,16.73,16.75,16.73,16.74,176611.0,16.73,16.75,16.73,16.74,176611.0
2020-07-02 12:50:00,16.75,16.76,16.73,16.74,408276.0,16.75,16.76,16.73,16.74,408276.0
2020-07-02 13:00:00,16.74,16.77,16.74,16.76,204565.0,16.74,16.77,16.74,16.76,204565.0
2020-07-02 13:10:00,16.77,16.77,16.75,16.77,227003.0,16.77,16.77,16.75,16.77,227003.0
2020-07-02 13:20:00,16.77,16.78,16.75,16.76,170650.0,16.77,16.78,16.75,16.76,170650.0
2020-07-02 13:30:00,16.77,16.78,16.76,16.77,67602.0,16.77,16.78,16.76,16.77,67602.0
2020-07-02 13:40:00,16.77,16.78,16.75,16.75,185307.0,16.77,16.78,16.75,16.75,185307.0
2020-07-02 13:50:00,16.74,16.76,16.74,16.76,224362.0,16.74,16.76,16.74,16.76,224362.0
2020-07-02 14:00:00,16.76,16.76,16.74,16.76,126479.0,16.76,16.76,16.74,16.76,126479.0
2020-07-02 14:10:00,16.76,16.77,16.75,16.76,162817.0,16.76,16.77,16.75,16.76,162817.0
2020-07-02 14:20:00,16.76,16.77,16.75,16.77,99126.0,16.76,16.77,16.75,16.77,99126.0
2020-07-02 14:30:00,16.76,16.77,16.75,16.76,253081.0,16.76,16.77,16.75,16.76,253081.0
2020-07-02 14:40:00,16.77,16.77,16.76,16.76,96216.0,16.77,16.77,16.76,16.76,96216.0
2020-07-02 14:50:00,16.76,16.77,16.75,16.76,186634.0,16.76,16.77,16.75,16.76,186634.0
2020-07-02 15:00:00,16.76,16.77,16.74,16.74,331580.0,16.76,16.77,16.74,16.74,331580.0
2020-07-02 15:10:00,16.74,16.75,16.72,16.72,278294.0,16.74,16.75,16.72,16.72,278294.0
2020-07-02 15:20:00,16.72,16.73,16.7,16.71,508806.0,16.72,16.73,16.7,16.71,508806.0
2020-07-02 15:30:00,16.71,16.71,16.7,16.7,190457.0,16.71,16.71,16.7,16.7,190457.0
2020-07-02 15:40:00,16.7,16.72,16.7,16.71,523791.0,16.7,16.72,16.7,16.71,523791.0
2020-07-02 15:50:00,16.72,16.72,16.7,16.72,844896.0,16.72,16.72,16.7,16.72,844896.0
2020-07-06 09:30:00,17.08,17.14,17.05,17.14,2766028.0,17.08,17.14,17.05,17.14,2766028.0
2020-07-06 09:40:00,17.14,17.16,17.13,17.13,2019352.0,17.14,17.16,17.13,17.13,2019352.0
2020-07-06 09:50:00,17.13,17.14,17.07,17.07,1771625.0,17.13,17.14,17.07,17.07,1771625.0
2020-07-06 10:00:00,17.07,17.11,17.06,17.07,1185577.0,17.07,17.11,17.06,17.07,1185577.0
2020-07-06 10:10:00,17.07,17.08,16.95,16.98,1313150.0,17.07,17.08,16.95,16.98,1313150.0
2020-07-06 10:20:00,16.98,17.01,16.96,16.98,1184859.0,16.98,17.01,16.96,16.98,1184859.0
2020-07-06 10:30:00,16.98,17.03,16.96,17.02,1544790.0,16.98,17.03,16.96,17.02,1544790.0
2020-07-06 10:40:00,17.02,17.03,16.99,17.02,761275.0,17.02,17.03,16.99,17.02,761275.0
2020-07-06 10:50:00,17.02,17.05,17.01,17.04,1085427.0,17.02,17.05,17.01,17.04,1085427.0
2020-07-06 11:00:00,17.03,17.04,17.01,17.03,480139.0,17.03,17.04,17.01,17.03,480139.0
2020-07-06 11:10:00,17.02,17.05,17.01,17.03,607070.0,17.02,17.05,17.01,17.03,607070.0
2020-07-06 11:20:00,17.03,17.05,17.01,17.05,599733.0,17.03,17.05,17.01,17.05,599733.0
2020-07-06 11:30:00,17.04,17.05,17.02,17.03,621333.0,17.04,17.05,17.02,17.03,621333.0
2020-07-06 11:40:00,17.03,17.03,17.0,17.0,602358.0,17.03,17.03,17.0,17.0,602358.0
2020-07-06 11:50:00,17.0,17.03,16.99,17.0,475845.0,17.0,17.03,16.99,17.0,475845.0
2020-07-06 12:00:00,17.0,17.01,16.99,17.0,300074.0,17.0,17.01,16.99,17.0,300074.0
2020-07-06 12:10:00,17.0,17.01,16.97,16.99,260944.0,17.0,17.01,16.97,16.99,260944.0
2020-07-06 12:20:00,16.99,16.99,16.97,16.98,267096.0,16.99,16.99,16.97,16.98,267096.0
2020-07-06 12:30:00,16.98,16.98,16.95,16.97,331950.0,16.98,16.98,16.95,16.97,331950.0
2020-07-06 12:40:00,16.96,16.98,16.95,16.98,176953.0,16.96,16.98,16.95,16.98,176953.0
2020-07-06 12:50:00,16.98,16.99,16.97,16.98,433227.0,16.98,16.99,16.97,16.98,433227.0
2020-07-06 13:00:00,16.98,16.99,16.98,16.98,333591.0,16.98,16.99,16.98,16.98,333591.0
2020-07-06 13:10:00,16.98,16.99,16.97,16.98,267129.0,16.98,16.99,16.97,16.98,267129.0
2020-07-06 13:20:00,16.98,17.0,16.97,17.0,298924.0,16.98,17.0,16.97,17.0,298924.0
2020-07-06 13:30:00,16.99,17.0,16.99,17.0,182063.0,16.99,17.0,16.99,17.0,182063.0
2020-07-06 13:40:00,17.0,17.01,17.0,17.01,154242.0,17.0,17.01,17.0,17.01,154242.0
2020-07-06 13:50:00,17.01,17.01,16.99,17.0,149586.0,17.01,17.01,16.99,17.0,149586.0
2020-07-06 14:00:00,17.0,17.0,16.98,16.98,105202.0,17.0,17.0,16.98,16.98,105202.0
2020-07-06 14:10:00,16.98,17.01,16.98,17.0,224375.0,16.98,17.01,16.98,17.0,224375.0
2020-07-06 14:20:00,17.01,17.01,17.0,17.01,78274.0,17.01,17.01,17.0,17.01,78274.0
2020-07-06 14:30:00,17.01,17.02,17.0,17.01,201928.0,17.01,17.02,17.0,17.01,201928.0
2020-07-06 14:40:00,17.01,17.03,17.01,17.03,215506.0,17.01,17.03,17.01,17.03,215506.0
2020-07-06 14:50:00,17.02,17.04,17.02,17.04,256542.0,17.02,17.04,17.02,17.04,256542.0
2020-07-06 15:00:00,17.03,17.04,17.02,17.03,329642.0,17.03,17.04,17.02,17.03,329642.0
2020-07-06 15:10:00,17.03,17.04,17.02,17.04,218262.0,17.03,17.04,17.02,17.04,218262.0
2020-07-06 15:20:00,17.04,17.05,17.03,17.05,251692.0,17.04,17.05,17.03,17.05,251692.0
2020-07-06 15:30:00,17.05,17.05,17.04,17.05,173651.0,17.05,17.05,17.04,17.05,173651.0
2020-07-06 15:40:00,17.05,17.05,17.04,17.05,288525.0,17.05,17.05,17.04,17.05,288525.0
2020-07-06 15:50:00,17.05,17.06,17.04,17.05,1029705.0,17.05,17.06,17.04,17.05,1029705.0
2020-07-07 09:30:00,16.93,16.96,16.92,16.93,2208812.0,16.93,16.96,16.92,16.93,2208812.0
2020-07-07 09:40:00,16.93,16.96,16.93,16.95,1345979.0,16.93,16.96,16.93,16.95,1345979.0
2020-07-07 09:50:00,16.94,16.96,16.92,16.94,654881.0,16.94,16.96,16.92,16.94,654881.0
2020-07-07 10:00:00,16.95,17.07,16.94,17.06,1994304.0,16.95,17.07,16.94,17.06,1994304.0
2020-07-07 10:10:00,17.07,17.11,17.06,17.08,1205711.0,17.07,17.11,17.06,17.08,1205711.0
2020-07-07 10:20:00,17.07,17.11,17.05,17.1,1067928.0,17.07,17.11,17.05,17.1,1067928.0
2020-07-07 10:30:00,17.1,17.12,17.04,17.07,1446550.0,17.1,17.12,17.04,17.07,1446550.0
2020-07-07 10:40:00,17.06,17.08,17.03,17.05,633056.0,17.06,17.08,17.03,17.05,633056.0
2020-07-07 10:50:00,17.05,17.11,17.04,17.05,684909.0,17.05,17.11,17.04,17.05,684909.0
2020-07-07 11:00:00,17.05,17.07,17.03,17.04,527229.0,17.05,17.07,17.03,17.04,527229.0
2020-07-07 11:10:00,17.04,17.07,17.03,17.06,564200.0,17.04,17.07,17.03,17.06,564200.0
2020-07-07 11:20:00,17.06,17.08,17.05,17.05,400770.0,17.06,17.08,17.05,17.05,400770.0
2020-07-07 11:30:00,17.06,17.07,17.03,17.05,393557.0,17.06,17.07,17.03,17.05,393557.0
2020-07-07 11:40:00,17.05,17.07,17.04,17.05,832487.0,17.05,17.07,17.04,17.05,832487.0
2020-07-07 11:50:00,17.05,17.09,17.04,17.07,516208.0,17.05,17.09,17.04,17.07,516208.0
2020-07-07 12:00:00,17.07,17.1,17.06,17.09,510753.0,17.07,17.1,17.06,17.09,510753.0
2020-07-07 12:10:00,17.08,17.09,17.06,17.06,332512.0,17.08,17.09,17.06,17.06,332512.0
2020-07-07 12:20:00,17.07,17.08,17.06,17.07,252251.0,17.07,17.08,17.06,17.07,252251.0
2020-07-07 12:30:00,17.07,17.09,17.07,17.07,262711.0,17.07,17.09,17.07,17.07,262711.0
2020-07-07 12:40:00,17.07,17.08,17.05,17.07,320304.0,17.07,17.08,17.05,17.07,320304.0
2020-07-07 12:50:00,17.07,17.09,17.06,17.09,380209.0,17.07,17.09,17.06,17.09,380209.0
2020-07-07 13:00:00,17.09,17.1,17.07,17.09,402498.0,17.09,17.1,17.07,17.09,402498.0
2020-07-07 13:10:00,17.09,17.1,17.08,17.1,211716.0,17.09,17.1,17.08,17.1,211716.0
2020-07-07 13:20:00,17.09,17.1,17.08,17.09,335590.0,17.09,17.1,17.08,17.09,335590.0
2020-07-07 13:30:00,17.08,17.09,17.07,17.09,184190.0,17.08,17.09,17.07,17.09,184190.0
2020-07-07 13:40:00,17.08,17.1,17.08,17.09,338780.0,17.08,17.1,17.08,17.09,338780.0
2020-07-07 13:50:00,17.09,17.1,17.08,17.09,422434.0,17.09,17.1,17.08,17.09,422434.0
2020-07-07 14:00:00,17.1,17.1,17.05,17.07,548325.0,17.1,17.1,17.05,17.07,548325.0
2020-07-07 14:10:00,17.07,17.09,17.07,17.09,188674.0,17.07,17.09,17.07,17.09,188674.0
2020-07-07 14:20:00,17.08,17.09,17.07,17.09,164886.0,17.08,17.09,17.07,17.09,164886.0
2020-07-07 14:30:00,17.08,17.09,17.04,17.04,319024.0,17.08,17.09,17.04,17.04,319024.0
2020-07-07 14:40:00,17.04,17.05,17.03,17.04,379574.0,17.04,17.05,17.03,17.04,379574.0
2020-07-07 14:50:00,17.04,17.05,17.02,17.02,197483.0,17.04,17.05,17.02,17.02,197483.0
2020-07-07 15:00:00,17.03,17.03,17.01,17.02,472647.0,17.03,17.03,17.01,17.02,472647.0
2020-07-07 15:10:00,17.02,17.03,17.01,17.03,206989.0,17.02,17.03,17.01,17.03,206989.0
2020-07-07 15:20:00,17.03,17.03,17.0,17.0,1155201.0,17.03,17.03,17.0,17.0,1155201.0
2020-07-07 15:30:00,17.01,17.02,17.0,17.01,443670.0,17.01,17.02,17.0,17.01,443670.0
2020-07-07 15:40:00,17.02,17.03,17.01,17.02,372034.0,17.02,17.03,17.01,17.02,372034.0
2020-07-07 15:50:00,17.02,17.02,16.99,17.0,1520404.0,17.02,17.02,16.99,17.0,1520404.0
2020-07-08 09:30:00,17.33,17.42,17.3,17.42,3468788.0,17.33,17.42,17.3,17.42,3468788.0
2020-07-08 09:40:00,17.42,17.46,17.41,17.41,2668155.0,17.42,17.46,17.41,17.41,2668155.0
2020-07-08 09:50:00,17.41,17.43,17.34,17.38,1286316.0,17.41,17.43,17.34,17.38,1286316.0
2020-07-08 10:00:00,17.39,17.4,17.36,17.4,804636.0,17.39,17.4,17.36,17.4,804636.0
2020-07-08 10:10:00,17.39,17.43,17.38,17.43,849016.0,17.39,17.43,17.38,17.43,849016.0
2020-07-08 10:20:00,17.43,17.46,17.41,17.43,1295854.0,17.43,17.46,17.41,17.43,1295854.0
2020-07-08 10:30:00,17.43,17.44,17.39,17.42,1334409.0,17.43,17.44,17.39,17.42,1334409.0
2020-07-08 10:40:00,17.43,17.49,17.41,17.49,1351546.0,17.43,17.49,17.41,17.49,1351546.0
2020-07-08 10:50:00,17.48,17.49,17.4,17.41,1310240.0,17.48,17.49,17.4,17.41,1310240.0
2020-07-08 11:00:00,17.42,17.43,17.38,17.39,847192.0,17.42,17.43,17.38,17.39,847192.0
2020-07-08 11:10:00,17.39,17.42,17.36,17.37,814295.0,17.39,17.42,17.36,17.37,814295.0
2020-07-08 11:20:00,17.37,17.37,17.3,17.32,1041519.0,17.37,17.37,17.3,17.32,1041519.0
2020-07-08 11:30:00,17.32,17.38,17.32,17.37,859474.0,17.32,17.38,17.32,17.37,859474.0
2020-07-08 11:40:00,17.37,17.39,17.36,17.39,454220.0,17.37,17.39,17.36,17.39,454220.0
2020-07-08 11:50:00,17.39,17.42,17.38,17.41,479385.0,17.39,17.42,17.38,17.41,479385.0
2020-07-08 12:00:00,17.41,17.44,17.4,17.44,470120.0,17.41,17.44,17.4,17.44,470120.0
2020-07-08 12:10:00,17.43,17.49,17.43,17.47,2091211.0,17.43,17.49,17.43,17.47,2091211.0
2020-07-08 12:20:00,17.47,17.48,17.45,17.46,546243.0,17.47,17.48,17.45,17.46,546243.0
2020-07-08 12:30:00,17.46,17.47,17.44,17.45,536874.0,17.46,17.47,17.44,17.45,536874.0
2020-07-08 12:40:00,17.44,17.45,17.43,17.45,331612.0,17.44,17.45,17.43,17.45,331612.0
2020-07-08 12:50:00,17.45,17.47,17.44,17.46,807769.0,17.45,17.47,17.44,17.46,807769.0
2020-07-08 13:00:00,17.46,17.48,17.45,17.48,415885.0,17.46,17.48,17.45,17.48,415885.0
2020-07-08 13:10:00,17.48,17.49,17.47,17.48,289652.0,17.48,17.49,17.47,17.48,289652.0
2020-07-08 13:20:00,17.48,17.49,17.43,17.44,823207.0,17.48,17.49,17.43,17.44,823207.0
2020-07-08 13:30:00,17.43,17.46,17.42,17.45,565068.0,17.43,17.46,17.42,17.45,565068.0
2020-07-08 13:40:00,17.45,17.46,17.43,17.46,488144.0,17.45,17.46,17.43,17.46,488144.0
2020-07-08 13:50:00,17.46,17.47,17.42,17.44,705161.0,17.46,17.47,17.42,17.44,705161.0
2020-07-08 14:00:00,17.44,17.45,17.42,17.44,1316447.0,17.44,17.45,17.42,17.44,1316447.0
2020-07-08 14:10:00,17.44,17.44,17.42,17.44,661830.0,17.44,17.44,17.42,17.44,661830.0
2020-07-08 14:20:00,17.44,17.46,17.43,17.45,292619.0,17.44,17.46,17.43,17.45,292619.0
2020-07-08 14:30:00,17.46,17.46,17.42,17.43,402707.0,17.46,17.46,17.42,17.43,402707.0
2020-07-08 14:40:00,17.42,17.43,17.39,17.39,623992.0,17.42,17.43,17.39,17.39,623992.0
2020-07-08 14:50:00,17.39,17.42,17.38,17.42,335211.0,17.39,17.42,17.38,17.42,335211.0
2020-07-08 15:00:00,17.41,17.45,17.41,17.45,628578.0,17.41,17.45,17.41,17.45,628578.0
2020-07-08 15:10:00,17.45,17.47,17.44,17.46,547193.0,17.45,17.47,17.44,17.46,547193.0
2020-07-08 15:20:00,17.46,17.47,17.45,17.46,435841.0,17.46,17.47,17.45,17.46,435841.0
2020-07-08 15:30:00,17.47,17.48,17.45,17.45,796847.0,17.47,17.48,17.45,17.45,796847.0
2020-07-08 15:40:00,17.46,17.47,17.45,17.46,745703.0,17.46,17.47,17.45,17.46,745703.0
2020-07-08 15:50:00,17.46,17.49,17.45,17.49,1377807.0,17.46,17.49,17.45,17.49,1377807.0
2020-07-09 09:30:00,17.7,17.7,17.64,17.64,3564364.0,17.7,17.7,17.64,17.64,3564364.0
2020-07-09 09:40:00,17.64,17.69,17.63,17.69,1286362.0,17.64,17.69,17.63,17.69,1286362.0
2020-07-09 09:50:00,17.68,17.69,17.67,17.68,965079.0,17.68,17.69,17.67,17.68,965079.0
2020-07-09 10:00:00,17.68,17.74,17.64,17.72,2670131.0,17.68,17.74,17.64,17.72,2670131.0
2020-07-09 10:10:00,17.72,17.74,17.6,17.63,2137633.0,17.72,17.74,17.6,17.63,2137633.0
2020-07-09 10:20:00,17.62,17.67,17.61,17.67,1000939.0,17.62,17.67,17.61,17.67,1000939.0
2020-07-09 10:30:00,17.66,17.7,17.56,17.58,1983731.0,17.66,17.7,17.56,17.58,1983731.0
2020-07-09 10:40:00,17.58,17.59,17.44,17.44,2311625.0,17.58,17.59,17.44,17.44,2311625.0
2020-07-09 10:50:00,17.45,17.51,17.4,17.4,1674588.0,17.45,17.51,17.4,17.4,1674588.0
2020-07-09 11:00:00,17.4,17.45,17.25,17.33,3516703.0,17.4,17.45,17.25,17.33,3516703.0
2020-07-09 11:10:00,17.33,17.37,17.22,17.24,1407428.0,17.33,17.37,17.22,17.24,1407428.0
2020-07-09 11:20:00,17.24,17.35,17.24,17.32,878696.0,17.24,17.35,17.24,17.32,878696.0
2020-07-09 11:30:00,17.32,17.39,17.31,17.37,1252278.0,17.32,17.39,17.31,17.37,1252278.0
2020-07-09 11:40:00,17.37,17.37,17.31,17.34,480380.0,17.37,17.37,17.31,17.34,480380.0
2020-07-09 11:50:00,17.34,17.38,17.33,17.36,391220.0,17.34,17.38,17.33,17.36,391220.0
2020-07-09 12:00:00,17.35,17.37,17.33,17.35,340181.0,17.35,17.37,17.33,17.35,340181.0
2020-07-09 12:10:00,17.35,17.37,17.33,17.35,750181.0,17.35,17.37,17.33,17.35,750181.0
2020-07-09 12:20:00,17.36,17.36,17.31,17.32,618032.0,17.36,17.36,17.31,17.32,618032.0
2020-07-09 12:30:00,17.32,17.34,17.29,17.3,550271.0,17.32,17.34,17.29,17.3,550271.0
2020-07-09 12:40:00,17.3,17.32,17.29,17.3,858422.0,17.3,17.32,17.29,17.3,858422.0
2020-07-09 12:50:00,17.31,17.34,17.3,17.34,461375.0,17.31,17.34,17.3,17.34,461375.0
2020-07-09 13:00:00,17.34,17.35,17.31,17.34,240664.0,17.34,17.35,17.31,17.34,240664.0
2020-07-09 13:10:00,17.34,17.35,17.32,17.33,254238.0,17.34,17.35,17.32,17.33,254238.0
2020-07-09 13:20:00,17.34,17.36,17.31,17.35,846601.0,17.34,17.36,17.31,17.35,846601.0
2020-07-09 13:30:00,17.35,17.37,17.35,17.37,251467.0,17.35,17.37,17.35,17.37,251467.0
2020-07-09 13:40:00,17.37,17.38,17.35,17.37,274764.0,17.37,17.38,17.35,17.37,274764.0
2020-07-09 13:50:00,17.37,17.38,17.36,17.37,334687.0,17.37,17.38,17.36,17.37,334687.0
2020-07-09 14:00:00,17.37,17.38,17.35,17.37,865187.0,17.37,17.38,17.35,17.37,865187.0
2020-07-09 14:10:00,17.38,17.38,17.35,17.37,596013.0,17.38,17.38,17.35,17.37,596013.0
2020-07-09 14:20:00,17.37,17.38,17.36,17.37,638146.0,17.37,17.38,17.36,17.37,638146.0
2020-07-09 14:30:00,17.37,17.38,17.36,17.38,437512.0,17.37,17.38,17.36,17.38,437512.0
2020-07-09 14:40:00,17.38,17.42,17.37,17.41,805577.0,17.38,17.42,17.37,17.41,805577.0
2020-07-09 14:50:00,17.42,17.43,17.4,17.43,256181.0,17.42,17.43,17.4,17.43,256181.0
2020-07-09 15:00:00,17.43,17.44,17.4,17.41,425962.0,17.43,17.44,17.4,17.41,425962.0
2020-07-09 15:10:00,17.41,17.43,17.4,17.42,167483.0,17.41,17.43,17.4,17.42,167483.0
2020-07-09 15:20:00,17.42,17.42,17.37,17.38,367806.0,17.42,17.42,17.37,17.38,367806.0
2020-07-09 15:30:00,17.38,17.39,17.36,17.37,301389.0,17.38,17.39,17.36,17.37,301389.0
2020-07-09 15:40:00,17.38,17.4,17.36,17.4,382407.0,17.38,17.4,17.36,17.4,382407.0
2020-07-09 15:50:00,17.39,17.4,17.36,17.36,1114628.0,17.39,17.4,17.36,17.36,1114628.0
2020-07-10 09:30:00,17.49,17.53,17.41,17.45,1375984.0,17.49,17.53,17.41,17.45,1375984.0
2020-07-10 09:40:00,17.46,17.47,17.42,17.44,919358.0,17.46,17.47,17.42,17.44,919358.0
2020-07-10 09:50:00,17.43,17.44,17.36,17.36,2782181.0,17.43,17.44,17.36,17.36,2782181.0
2020-07-10 10:00:00,17.35,17.36,17.3,17.34,1778938.0,17.35,17.36,17.3,17.34,1778938.0
2020-07-10 10:10:00,17.34,17.41,17.32,17.38,684741.0,17.34,17.41,17.32,17.38,684741.0
2020-07-10 10:20:00,17.38,17.44,17.37,17.43,880133.0,17.38,17.44,17.37,17.43,880133.0
2020-07-10 10:30:00,17.43,17.46,17.41,17.42,413731.0,17.43,17.46,17.41,17.42,413731.0
2020-07-10 10:40:00,17.42,17.45,17.41,17.45,297157.0,17.42,17.45,17.41,17.45,297157.0
2020-07-10 10:50:00,17.45,17.46,17.4,17.41,756189.0,17.45,17.46,17.4,17.41,756189.0
2020-07-10 11:00:00,17.41,17.42,17.38,17.4,367385.0,17.41,17.42,17.38,17.4,367385.0
2020-07-10 11:10:00,17.4,17.42,17.38,17.39,340071.0,17.4,17.42,17.38,17.39,340071.0
2020-07-10 11:20:00,17.4,17.41,17.37,17.38,494349.0,17.4,17.41,17.37,17.38,494349.0
2020-07-10 11:30:00,17.37,17.4,17.37,17.4,327135.0,17.37,17.4,17.37,17.4,327135.0
2020-07-10 11:40:00,17.39,17.43,17.39,17.41,170960.0,17.39,17.43,17.39,17.41,170960.0
2020-07-10 11:50:00,17.41,17.42,17.37,17.41,436357.0,17.41,17.42,17.37,17.41,436357.0
2020-07-10 12:00:00,17.4,17.42,17.39,17.42,230693.0,17.4,17.42,17.39,17.42,230693.0
2020-07-10 12:10:00,17.42,17.43,17.4,17.4,326476.0,17.42,17.43,17.4,17.4,326476.0
2020-07-10 12:20:00,17.41,17.42,17.38,17.39,282688.0,17.41,17.42,17.38,17.39,282688.0
2020-07-10 12:30:00,17.39,17.41,17.37,17.38,251724.0,17.39,17.41,17.37,17.38,251724.0
2020-07-10 12:40:00,17.38,17.39,17.36,17.39,771659.0,17.38,17.39,17.36,17.39,771659.0
2020-07-10 12:50:00,17.39,17.4,17.38,17.39,709642.0,17.39,17.4,17.38,17.39,709642.0
2020-07-10 13:00:00,17.38,17.4,17.37,17.4,596078.0,17.38,17.4,17.37,17.4,596078.0
2020-07-10 13:10:00,17.4,17.41,17.37,17.38,406476.0,17.4,17.41,17.37,17.38,406476.0
2020-07-10 13:20:00,17.38,17.41,17.37,17.41,181301.0,17.38,17.41,17.37,17.41,181301.0
2020-07-10 13:30:00,17.4,17.43,17.4,17.43,273214.0,17.4,17.43,17.4,17.43,273214.0
2020-07-10 13:40:00,17.43,17.43,17.41,17.42,145308.0,17.43,17.43,17.41,17.42,145308.0
2020-07-10 13:50:00,17.42,17.44,17.41,17.41,212053.0,17.42,17.44,17.41,17.41,212053.0
2020-07-10 14:00:00,17.42,17.42,17.39,17.39,143528.0,17.42,17.42,17.39,17.39,143528.0
2020-07-10 14:10:00,17.39,17.4,17.37,17.38,245212.0,17.39,17.4,17.37,17.38,245212.0
2020-07-10 14:20:00,17.38,17.39,17.36,17.37,211376.0,17.38,17.39,17.36,17.37,211376.0
2020-07-10 14:30:00,17.37,17.39,17.37,17.38,216501.0,17.37,17.39,17.37,17.38,216501.0
2020-07-10 14:40:00,17.38,17.4,17.37,17.39,223337.0,17.38,17.4,17.37,17.39,223337.0
2020-07-10 14:50:00,17.39,17.42,17.39,17.41,344128.0,17.39,17.42,17.39,17.41,344128.0
2020-07-10 15:00:00,17.41,17.42,17.4,17.41,164807.0,17.41,17.42,17.4,17.41,164807.0
2020-07-10 15:10:00,17.41,17.41,17.39,17.39,175785.0,17.41,17.41,17.39,17.39,175785.0
2020-07-10 15:20:00,17.4,17.42,17.39,17.41,163893.0,17.4,17.42,17.39,17.41,163893.0
2020-07-10 15:30:00,17.41,17.43,17.41,17.42,324660.0,17.41,17.43,17.41,17.42,324660.0
2020-07-10 15:40:00,17.42,17.43,17.41,17.43,145668.0,17.42,17.43,17.41,17.43,145668.0
2020-07-10 15:50:00,17.43,17.45,17.42,17.44,593824.0,17.43,17.45,17.42,17.44,593824.0
2020-07-13 09:30:00,17.99,17.99,17.91,17.93,3012939.0,17.99,17.99,17.91,17.93,3012939.0
2020-07-13 09:40:00,17.93,17.99,17.83,17.84,2662051.0,17.93,17.99,17.83,17.84,2662051.0
2020-07-13 09:50:00,17.84,17.9,17.82,17.87,1494986.0,17.84,17.9,17.82,17.87,1494986.0
2020-07-13 10:00:00,17.87,17.9,17.81,17.89,1455338.0,17.87,17.9,17.81,17.89,1455338.0
2020-07-13 10:10:00,17.9,17.92,17.87,17.88,1078677.0,17.9,17.92,17.87,17.88,1078677.0
2020-07-13 10:20:00,17.88,17.9,17.85,17.85,1691482.0,17.88,17.9,17.85,17.85,1691482.0
2020-07-13 10:30:00,17.85,17.88,17.77,17.82,1355581.0,17.85,17.88,17.77,17.82,1355581.0
2020-07-13 10:40:00,17.81,17.86,17.8,17.86,1192808.0,17.81,17.86,17.8,17.86,1192808.0
2020-07-13 10:50:00,17.86,17.91,17.83,17.91,751194.0,17.86,17.91,17.83,17.91,751194.0
2020-07-13 11:00:00,17.9,17.95,17.89,17.91,736222.0,17.9,17.95,17.89,17.91,736222.0
2020-07-13 11:10:00,17.91,17.94,17.9,17.94,790661.0,17.91,17.94,17.9,17.94,790661.0
2020-07-13 11:20:00,17.94,17.94,17.9,17.92,777626.0,17.94,17.94,17.9,17.92,777626.0
2020-07-13 11:30:00,17.93,17.93,17.91,17.93,600118.0,17.93,17.93,17.91,17.93,600118.0
2020-07-13 11:40:00,17.92,17.95,17.9,17.91,646707.0,17.92,17.95,17.9,17.91,646707.0
2020-07-13 11:50:00,17.9,17.93,17.9,17.92,755062.0,17.9,17.93,17.9,17.92,755062.0
2020-07-13 12:00:00,17.91,17.95,17.91,17.94,761000.0,17.91,17.95,17.91,17.94,761000.0
2020-07-13 12:10:00,17.95,17.96,17.94,17.96,280839.0,17.95,17.96,17.94,17.96,280839.0
2020-07-13 12:20:00,17.96,17.96,17.95,17.95,256616.0,17.96,17.96,17.95,17.95,256616.0
2020-07-13 12:30:00,17.95,18.0,17.95,18.0,1055538.0,17.95,18.0,17.95,18.0,1055538.0
2020-07-13 12:40:00,18.0,18.0,17.96,17.97,991683.0,18.0,18.0,17.96,17.97,991683.0
2020-07-13 12:50:00,17.97,18.0,17.96,17.99,670772.0,17.97,18.0,17.96,17.99,670772.0
2020-07-13 13:00:00,17.99,18.0,17.98,18.0,474723.0,17.99,18.0,17.98,18.0,474723.0
2020-07-13 13:10:00,18.0,18.02,17.99,18.02,625255.0,18.0,18.02,17.99,18.02,625255.0
2020-07-13 13:20:00,18.02,18.06,18.01,18.05,1869211.0,18.02,18.06,18.01,18.05,1869211.0
2020-07-13 13:30:00,18.05,18.08,18.04,18.05,1308953.0,18.05,18.08,18.04,18.05,1308953.0
2020-07-13 13:40:00,18.04,18.05,18.0,18.01,2162060.0,18.04,18.05,18.0,18.01,2162060.0
2020-07-13 13:50:00,18.0,18.05,18.0,18.04,1036495.0,18.0,18.05,18.0,18.04,1036495.0
2020-07-13 14:00:00,18.04,18.04,17.93,17.95,1194326.0,18.04,18.04,17.93,17.95,1194326.0
2020-07-13 14:10:00,17.94,18.04,17.94,18.04,2030626.0,17.94,18.04,17.94,18.04,2030626.0
2020-07-13 14:20:00,18.04,18.04,17.98,18.01,613621.0,18.04,18.04,17.98,18.01,613621.0
2020-07-13 14:30:00,18.0,18.01,17.92,17.96,830831.0,18.0,18.01,17.92,17.96,830831.0
2020-07-13 14:40:00,17.96,18.02,17.95,18.02,703110.0,17.96,18.02,17.95,18.02,703110.0
2020-07-13 14:50:00,18.02,18.05,18.0,18.03,864184.0,18.02,18.05,18.0,18.03,864184.0
2020-07-13 15:00:00,18.02,18.03,17.86,17.87,2017977.0,18.02,18.03,17.86,17.87,2017977.0
2020-07-13 15:10:00,17.87,17.89,17.82,17.83,1319454.0,17.87,17.89,17.82,17.83,1319454.0
2020-07-13 15:20:00,17.83,17.86,17.81,17.81,1040230.0,17.83,17.86,17.81,17.81,1040230.0
2020-07-13 15:30:00,17.82,17.85,17.72,17.75,2084556.0,17.82,17.85,17.72,17.75,2084556.0
2020-07-13 15:40:00,17.74,17.81,17.72,17.72,1559863.0,17.74,17.81,17.72,17.72,1559863.0
2020-07-13 15:50:00,17.72,17.76,17.71,17.73,1778884.0,17.72,17.76,17.71,17.73,1778884.0
2020-07-14 09:30:00,17.71,17.81,17.67,17.8,1943374.0,17.71,17.81,17.67,17.8,1943374.0
2020-07-14 09:40:00,17.8,17.84,17.74,17.74,970904.0,17.8,17.84,17.74,17.74,970904.0
2020-07-14 09:50:00,17.75,17.77,17.67,17.74,2158471.0,17.75,17.77,17.67,17.74,2158471.0
2020-07-14 10:00:00,17.74,17.77,17.69,17.71,1313675.0,17.74,17.77,17.69,17.71,1313675.0
2020-07-14 10:10:00,17.71,17.75,17.67,17.73,1573995.0,17.71,17.75,17.67,17.73,1573995.0
2020-07-14 10:20:00,17.73,17.79,17.72,17.79,1262683.0,17.73,17.79,17.72,17.79,1262683.0
2020-07-14 10:30:00,17.8,17.83,17.77,17.79,1017770.0,17.8,17.83,17.77,17.79,1017770.0
2020-07-14 10:40:00,17.79,17.84,17.79,17.81,949976.0,17.79,17.84,17.79,17.81,949976.0
2020-07-14 10:50:00,17.81,17.86,17.8,17.83,2698909.0,17.81,17.86,17.8,17.83,2698909.0
2020-07-14 11:00:00,17.82,17.9,17.8,17.88,1914976.0,17.82,17.9,17.8,17.88,1914976.0
2020-07-14 11:10:00,17.88,17.88,17.84,17.85,1155495.0,17.88,17.88,17.84,17.85,1155495.0
2020-07-14 11:20:00,17.86,17.87,17.84,17.85,691267.0,17.86,17.87,17.84,17.85,691267.0
2020-07-14 11:30:00,17.86,17.88,17.83,17.86,520142.0,17.86,17.88,17.83,17.86,520142.0
2020-07-14 11:40:00,17.86,17.9,17.85,17.88,455577.0,17.86,17.9,17.85,17.88,455577.0
2020-07-14 11:50:00,17.89,17.9,17.85,17.88,522595.0,17.89,17.9,17.85,17.88,522595.0
2020-07-14 12:00:00,17.88,17.88,17.86,17.87,382161.0,17.88,17.88,17.86,17.87,382161.0
2020-07-14 12:10:00,17.87,17.89,17.86,17.88,483083.0,17.87,17.89,17.86,17.88,483083.0
2020-07-14 12:20:00,17.89,17.9,17.87,17.88,428595.0,17.89,17.9,17.87,17.88,428595.0
2020-07-14 12:30:00,17.88,17.9,17.87,17.88,421748.0,17.88,17.9,17.87,17.88,421748.0
2020-07-14 12:40:00,17.89,17.89,17.87,17.87,334119.0,17.89,17.89,17.87,17.87,334119.0
2020-07-14 12:50:00,17.87,17.88,17.83,17.84,541553.0,17.87,17.88,17.83,17.84,541553.0
2020-07-14 13:00:00,17.85,17.86,17.81,17.81,344067.0,17.85,17.86,17.81,17.81,344067.0
2020-07-14 13:10:00,17.82,17.84,17.81,17.84,314059.0,17.82,17.84,17.81,17.84,314059.0
2020-07-14 13:20:00,17.84,17.86,17.83,17.85,292972.0,17.84,17.86,17.83,17.85,292972.0
2020-07-14 13:30:00,17.85,17.87,17.85,17.86,188878.0,17.85,17.87,17.85,17.86,188878.0
2020-07-14 13:40:00,17.86,17.88,17.84,17.87,288143.0,17.86,17.88,17.84,17.87,288143.0
2020-07-14 13:50:00,17.88,17.89,17.85,17.86,694431.0,17.88,17.89,17.85,17.86,694431.0
2020-07-14 14:00:00,17.86,17.88,17.84,17.86,522115.0,17.86,17.88,17.84,17.86,522115.0
2020-07-14 14:10:00,17.87,17.89,17.86,17.89,357002.0,17.87,17.89,17.86,17.89,357002.0
2020-07-14 14:20:00,17.89,17.9,17.86,17.88,382039.0,17.89,17.9,17.86,17.88,382039.0
2020-07-14 14:30:00,17.89,17.91,17.81,17.82,619578.0,17.89,17.91,17.81,17.82,619578.0
2020-07-14 14:40:00,17.82,17.84,17.8,17.81,662403.0,17.82,17.84,17.8,17.81,662403.0
2020-07-14 14:50:00,17.81,17.86,17.8,17.84,550811.0,17.81,17.86,17.8,17.84,550811.0
2020-07-14 15:00:00,17.84,17.85,17.81,17.85,566284.0,17.84,17.85,17.81,17.85,566284.0
2020-07-14 15:10:00,17.85,17.87,17.84,17.87,447419.0,17.85,17.87,17.84,17.87,447419.0
2020-07-14 15:20:00,17.87,17.9,17.86,17.89,626454.0,17.87,17.9,17.86,17.89,626454.0
2020-07-14 15:30:00,17.9,17.91,17.89,17.9,459816.0,17.9,17.91,17.89,17.9,459816.0
2020-07-14 15:40:00,17.91,17.92,17.9,17.92,393431.0,17.91,17.92,17.9,17.92,393431.0
2020-07-14 15:50:00,17.92,18.0,17.91,17.99,4266749.0,17.92,18.0,17.91,17.99,4266749.0
2020-07-15 09:30:00,17.89,17.95,17.83,17.86,2167073.0,17.89,17.95,17.83,17.86,2167073.0
2020-07-15 09:40:00,17.85,17.91,17.85,17.89,1028896.0,17.85,17.91,17.85,17.89,1028896.0
2020-07-15 09:50:00,17.89,17.9,17.84,17.86,783181.0,17.89,17.9,17.84,17.86,783181.0
2020-07-15 10:00:00,17.86,17.93,17.85,17.91,1003016.0,17.86,17.93,17.85,17.91,1003016.0
2020-07-15 10:10:00,17.9,17.95,17.89,17.95,774753.0,17.9,17.95,17.89,17.95,774753.0
2020-07-15 10:20:00,17.95,17.98,17.93,17.97,1129704.0,17.95,17.98,17.93,17.97,1129704.0
2020-07-15 10:30:00,17.97,18.05,17.97,18.03,1333659.0,17.97,18.05,17.97,18.03,1333659.0
2020-07-15 10:40:00,18.04,18.05,17.99,17.99,1753017.0,18.04,18.05,17.99,17.99,1753017.0
2020-07-15 10:50:00,17.99,18.02,17.98,18.0,821629.0,17.99,18.02,17.98,18.0,821629.0
2020-07-15 11:00:00,18.0,18.01,17.94,17.95,896179.0,18.0,18.01,17.94,17.95,896179.0
2020-07-15 11:10:00,17.95,17.98,17.95,17.97,467433.0,17.95,17.98,17.95,17.97,467433.0
2020-07-15 11:20:00,17.98,18.0,17.95,17.99,607812.0,17.98,18.0,17.95,17.99,607812.0
2020-07-15 11:30:00,18.0,18.01,17.98,17.99,442798.0,18.0,18.01,17.98,17.99,442798.0
2020-07-15 11:40:00,17.98,17.99,17.97,17.98,496783.0,17.98,17.99,17.97,17.98,496783.0
2020-07-15 11:50:00,17.99,18.02,17.98,17.98,522783.0,17.99,18.02,17.98,17.98,522783.0
2020-07-15 12:00:00,17.98,18.03,17.98,18.02,757044.0,17.98,18.03,17.98,18.02,757044.0
2020-07-15 12:10:00,18.02,18.04,18.01,18.03,725233.0,18.02,18.04,18.01,18.03,725233.0
2020-07-15 12:20:00,18.03,18.04,18.01,18.04,371288.0,18.03,18.04,18.01,18.04,371288.0
2020-07-15 12:30:00,18.04,18.05,18.01,18.05,527038.0,18.04,18.05,18.01,18.05,527038.0
2020-07-15 12:40:00,18.05,18.08,18.04,18.06,457135.0,18.05,18.08,18.04,18.06,457135.0
2020-07-15 12:50:00,18.06,18.09,18.05,18.09,802411.0,18.06,18.09,18.05,18.09,802411.0
2020-07-15 13:00:00,18.09,18.09,18.04,18.06,912129.0,18.09,18.09,18.04,18.06,912129.0
2020-07-15 13:10:00,18.07,18.08,18.05,18.05,1348967.0,18.07,18.08,18.05,18.05,1348967.0
2020-07-15 13:20:00,18.05,18.07,18.05,18.05,1103817.0,18.05,18.07,18.05,18.05,1103817.0
2020-07-15 13:30:00,18.06,18.08,18.05,18.08,454345.0,18.06,18.08,18.05,18.08,454345.0
2020-07-15 13:40:00,18.07,18.08,18.06,18.06,266413.0,18.07,18.08,18.06,18.06,266413.0
2020-07-15 13:50:00,18.07,18.07,18.04,18.04,418583.0,18.07,18.07,18.04,18.04,418583.0
2020-07-15 14:00:00,18.04,18.08,18.04,18.07,1275394.0,18.04,18.08,18.04,18.07,1275394.0
2020-07-15 14:10:00,18.06,18.08,18.06,18.07,677533.0,18.06,18.08,18.06,18.07,677533.0
2020-07-15 14:20:00,18.07,18.07,18.06,18.07,233380.0,18.07,18.07,18.06,18.07,233380.0
2020-07-15 14:30:00,18.06,18.09,18.06,18.09,700591.0,18.06,18.09,18.06,18.09,700591.0
2020-07-15 14:40:00,18.08,18.1,18.07,18.1,1054532.0,18.08,18.1,18.07,18.1,1054532.0
2020-07-15 14:50:00,18.1,18.1,18.06,18.09,678563.0,18.1,18.1,18.06,18.09,678563.0
2020-07-15 15:00:00,18.09,18.09,18.08,18.09,367994.0,18.09,18.09,18.08,18.09,367994.0
2020-07-15 15:10:00,18.08,18.09,18.07,18.07,448016.0,18.08,18.09,18.07,18.07,448016.0
2020-07-15 15:20:00,18.08,18.1,18.07,18.1,606765.0,18.08,18.1,18.07,18.1,606765.0
2020-07-15 15:30:00,18.1,18.11,18.09,18.11,704139.0,18.1,18.11,18.09,18.11,704139.0
2020-07-15 15:40:00,18.11,18.14,18.1,18.14,1192114.0,18.11,18.14,18.1,18.14,1192114.0
2020-07-15 15:50:00,18.14,18.17,18.12,18.16,3748787.0,18.14,18.17,18.12,18.16,3748787.0
2020-07-16 09:30:00,17.98,18.05,17.97,18.03,1244977.0,17.98,18.05,17.97,18.03,1244977.0
2020-07-16 09:40:00,18.03,18.03,17.98,18.01,1195992.0,18.03,18.03,17.98,18.01,1195992.0
2020-07-16 09:50:00,18.0,18.04,18.0,18.02,671031.0,18.0,18.04,18.0,18.02,671031.0
2020-07-16 10:00:00,18.03,18.04,18.01,18.02,975426.0,18.03,18.04,18.01,18.02,975426.0
2020-07-16 10:10:00,18.02,18.03,17.98,18.0,1207810.0,18.02,18.03,17.98,18.0,1207810.0
2020-07-16 10:20:00,18.0,18.04,17.99,18.03,961419.0,18.0,18.04,17.99,18.03,961419.0
2020-07-16 10:30:00,18.04,18.05,18.03,18.05,492179.0,18.04,18.05,18.03,18.05,492179.0
2020-07-16 10:40:00,18.04,18.06,18.03,18.04,792861.0,18.04,18.06,18.03,18.04,792861.0
2020-07-16 10:50:00,18.04,18.05,18.02,18.02,1130836.0,18.04,18.05,18.02,18.02,1130836.0
2020-07-16 11:00:00,18.03,18.03,17.98,17.99,830739.0,18.03,18.03,17.98,17.99,830739.0
2020-07-16 11:10:00,17.99,18.0,17.98,18.0,654821.0,17.99,18.0,17.98,18.0,654821.0
2020-07-16 11:20:00,18.0,18.0,17.99,18.0,346982.0,18.0,18.0,17.99,18.0,346982.0
2020-07-16 11:30:00,18.0,18.01,17.99,18.01,287525.0,18.0,18.01,17.99,18.01,287525.0
2020-07-16 11:40:00,18.0,18.02,18.0,18.01,229502.0,18.0,18.02,18.0,18.01,229502.0
2020-07-16 11:50:00,18.01,18.02,18.0,18.02,159644.0,18.01,18.02,18.0,18.02,159644.0
2020-07-16 12:00:00,18.02,18.03,18.0,18.02,331714.0,18.02,18.03,18.0,18.02,331714.0
2020-07-16 12:10:00,18.03,18.04,17.99,18.0,309525.0,18.03,18.04,17.99,18.0,309525.0
2020-07-16 12:20:00,18.0,18.0,17.96,17.96,500728.0,18.0,18.0,17.96,17.96,500728.0
2020-07-16 12:30:00,17.96,17.98,17.96,17.96,308556.0,17.96,17.98,17.96,17.96,308556.0
2020-07-16 12:40:00,17.96,17.99,17.95,17.96,471409.0,17.96,17.99,17.95,17.96,471409.0
2020-07-16 12:50:00,17.96,17.96,17.92,17.93,750933.0,17.96,17.96,17.92,17.93,750933.0
2020-07-16 13:00:00,17.93,17.93,17.81,17.84,1721907.0,17.93,17.93,17.81,17.84,1721907.0
2020-07-16 13:10:00,17.84,17.88,17.81,17.88,1557380.0,17.84,17.88,17.81,17.88,1557380.0
2020-07-16 13:20:00,17.88,17.9,17.86,17.89,1684982.0,17.88,17.9,17.86,17.89,1684982.0
2020-07-16 13:30:00,17.89,17.9,17.84,17.85,341222.0,17.89,17.9,17.84,17.85,341222.0
2020-07-16 13:40:00,17.85,17.88,17.83,17.88,495588.0,17.85,17.88,17.83,17.88,495588.0
2020-07-16 13:50:00,17.88,17.88,17.85,17.86,487292.0,17.88,17.88,17.85,17.86,487292.0
2020-07-16 14:00:00,17.85,17.86,17.83,17.84,450494.0,17.85,17.86,17.83,17.84,450494.0
2020-07-16 14:10:00,17.84,17.85,17.83,17.85,390709.0,17.84,17.85,17.83,17.85,390709.0
2020-07-16 14:20:00,17.85,17.86,17.83,17.84,323682.0,17.85,17.86,17.83,17.84,323682.0
2020-07-16 14:30:00,17.84,17.88,17.84,17.87,481994.0,17.84,17.88,17.84,17.87,481994.0
2020-07-16 14:40:00,17.86,17.88,17.84,17.84,609356.0,17.86,17.88,17.84,17.84,609356.0
2020-07-16 14:50:00,17.85,17.86,17.82,17.83,323521.0,17.85,17.86,17.82,17.83,323521.0
2020-07-16 15:00:00,17.83,17.84,17.81,17.82,429644.0,17.83,17.84,17.81,17.82,429644.0
2020-07-16 15:10:00,17.83,17.86,17.81,17.86,531299.0,17.83,17.86,17.81,17.86,531299.0
2020-07-16 15:20:00,17.86,17.86,17.84,17.86,263337.0,17.86,17.86,17.84,17.86,263337.0
2020-07-16 15:30:00,17.86,17.86,17.85,17.85,183246.0,17.86,17.86,17.85,17.85,183246.0
2020-07-16 15:40:00,17.86,17.86,17.81,17.81,1059575.0,17.86,17.86,17.81,17.81,1059575.0
2020-07-16 15:50:00,17.81,17.82,17.78,17.78,3156308.0,17.81,17.82,17.78,17.78,3156308.0
2020-07-17 09:30:00,17.98,17.99,17.94,17.96,934221.0,17.98,17.99,17.94,17.96,934221.0
2020-07-17 09:40:00,17.95,17.97,17.92,17.93,711215.0,17.95,17.97,17.92,17.93,711215.0
2020-07-17 09:50:00,17.94,17.98,17.93,17.94,603054.0,17.94,17.98,17.93,17.94,603054.0
2020-07-17 10:00:00,17.95,17.99,17.94,17.98,994589.0,17.95,17.99,17.94,17.98,994589.0
2020-07-17 10:10:00,17.98,18.0,17.94,17.94,914497.0,17.98,18.0,17.94,17.94,914497.0
2020-07-17 10:20:00,17.94,17.95,17.89,17.93,1048696.0,17.94,17.95,17.89,17.93,1048696.0
2020-07-17 10:30:00,17.93,17.98,17.92,17.98,1081257.0,17.93,17.98,17.92,17.98,1081257.0
2020-07-17 10:40:00,17.98,18.0,17.97,17.99,984135.0,17.98,18.0,17.97,17.99,984135.0
2020-07-17 10:50:00,17.98,18.02,17.97,18.0,884505.0,17.98,18.02,17.97,18.0,884505.0
2020-07-17 11:00:00,18.0,18.02,17.99,18.01,729121.0,18.0,18.02,17.99,18.01,729121.0
2020-07-17 11:10:00,18.01,18.03,18.0,18.02,572876.0,18.01,18.03,18.0,18.02,572876.0
2020-07-17 11:20:00,18.02,18.05,18.02,18.05,485424.0,18.02,18.05,18.02,18.05,485424.0
2020-07-17 11:30:00,18.05,18.06,18.03,18.04,547175.0,18.05,18.06,18.03,18.04,547175.0
2020-07-17 11:40:00,18.04,18.05,18.02,18.03,565873.0,18.04,18.05,18.02,18.03,565873.0
2020-07-17 11:50:00,18.03,18.04,18.01,18.04,880995.0,18.03,18.04,18.01,18.04,880995.0
2020-07-17 12:00:00,18.04,18.07,18.03,18.05,959076.0,18.04,18.07,18.03,18.05,959076.0
2020-07-17 12:10:00,18.05,18.06,18.04,18.05,540529.0,18.05,18.06,18.04,18.05,540529.0
2020-07-17 12:20:00,18.05,18.06,18.04,18.04,401020.0,18.05,18.06,18.04,18.04,401020.0
2020-07-17 12:30:00,18.05,18.05,18.02,18.04,637049.0,18.05,18.05,18.02,18.04,637049.0
2020-07-17 12:40:00,18.03,18.05,18.02,18.04,712455.0,18.03,18.05,18.02,18.04,712455.0
2020-07-17 12:50:00,18.04,18.05,18.03,18.03,328548.0,18.04,18.05,18.03,18.03,328548.0
2020-07-17 13:00:00,18.04,18.05,18.03,18.05,186746.0,18.04,18.05,18.03,18.05,186746.0
2020-07-17 13:10:00,18.04,18.05,18.03,18.03,200829.0,18.04,18.05,18.03,18.03,200829.0
2020-07-17 13:20:00,18.03,18.05,18.01,18.01,814317.0,18.03,18.05,18.01,18.01,814317.0
2020-07-17 13:30:00,18.01,18.04,18.01,18.04,295548.0,18.01,18.04,18.01,18.04,295548.0
2020-07-17 13:40:00,18.04,18.05,18.02,18.05,288558.0,18.04,18.05,18.02,18.05,288558.0
2020-07-17 13:50:00,18.05,18.06,18.04,18.05,352764.0,18.05,18.06,18.04,18.05,352764.0
2020-07-17 14:00:00,18.06,18.06,18.04,18.05,405967.0,18.06,18.06,18.04,18.05,405967.0
2020-07-17 14:10:00,18.05,18.06,18.04,18.05,359056.0,18.05,18.06,18.04,18.05,359056.0
2020-07-17 14:20:00,18.05,18.06,18.04,18.05,208681.0,18.05,18.06,18.04,18.05,208681.0
2020-07-17 14:30:00,18.06,18.06,18.02,18.04,391967.0,18.06,18.06,18.02,18.04,391967.0
2020-07-17 14:40:00,18.04,18.05,18.02,18.03,277708.0,18.04,18.05,18.02,18.03,277708.0
2020-07-17 14:50:00,18.03,18.05,18.02,18.04,580431.0,18.03,18.05,18.02,18.04,580431.0
2020-07-17 15:00:00,18.04,18.05,18.02,18.04,566739.0,18.04,18.05,18.02,18.04,566739.0
2020-07-17 15:10:00,18.04,18.04,18.02,18.03,546380.0,18.04,18.04,18.02,18.03,546380.0
2020-07-17 15:20:00,18.03,18.03,18.02,18.03,1282942.0,18.03,18.03,18.02,18.03,1282942.0
2020-07-17 15:30:00,18.03,18.03,18.02,18.03,577313.0,18.03,18.03,18.02,18.03,577313.0
2020-07-17 15:40:00,18.03,18.04,18.02,18.02,1698189.0,18.03,18.04,18.02,18.02,1698189.0
2020-07-17 15:50:00,18.02,18.03,17.99,18.0,3370975.0,18.02,18.03,17.99,18.0,3370975.0
2020-07-20 09:30:00,18.36,18.4,18.23,18.31,3295193.0,18.36,18.4,18.23,18.31,3295193.0
2020-07-20 09:40:00,18.31,18.32,18.26,18.31,993619.0,18.31,18.32,18.26,18.31,993619.0
2020-07-20 09:50:00,18.3,18.35,18.3,18.35,1005009.0,18.3,18.35,18.3,18.35,1005009.0
2020-07-20 10:00:00,18.35,18.43,18.34,18.42,1154584.0,18.35,18.43,18.34,18.42,1154584.0
2020-07-20 10:10:00,18.42,18.45,18.4,18.42,1025986.0,18.42,18.45,18.4,18.42,1025986.0
2020-07-20 10:20:00,18.43,18.45,18.4,18.44,1334326.0,18.43,18.45,18.4,18.44,1334326.0
2020-07-20 10:30:00,18.44,18.47,18.42,18.46,1642610.0,18.44,18.47,18.42,18.46,1642610.0
2020-07-20 10:40:00,18.47,18.48,18.42,18.46,1246901.0,18.47,18.48,18.42,18.46,1246901.0
2020-07-20 10:50:00,18.46,18.46,18.42,18.44,1478236.0,18.46,18.46,18.42,18.44,1478236.0
2020-07-20 11:00:00,18.44,18.46,18.42,18.44,988143.0,18.44,18.46,18.42,18.44,988143.0
2020-07-20 11:10:00,18.44,18.45,18.42,18.45,1046548.0,18.44,18.45,18.42,18.45,1046548.0
2020-07-20 11:20:00,18.45,18.45,18.42,18.43,1255766.0,18.45,18.45,18.42,18.43,1255766.0
2020-07-20 11:30:00,18.42,18.43,18.4,18.41,1492334.0,18.42,18.43,18.4,18.41,1492334.0
2020-07-20 11:40:00,18.41,18.42,18.39,18.42,465129.0,18.41,18.42,18.39,18.42,465129.0
2020-07-20 11:50:00,18.42,18.42,18.4,18.42,502119.0,18.42,18.42,18.4,18.42,502119.0
2020-07-20 12:00:00,18.42,18.42,18.36,18.39,934918.0,18.42,18.42,18.36,18.39,934918.0
2020-07-20 12:10:00,18.38,18.4,18.38,18.39,463064.0,18.38,18.4,18.38,18.39,463064.0
2020-07-20 12:20:00,18.4,18.4,18.37,18.37,657931.0,18.4,18.4,18.37,18.37,657931.0
2020-07-20 12:30:00,18.38,18.39,18.37,18.39,344085.0,18.38,18.39,18.37,18.39,344085.0
2020-07-20 12:40:00,18.39,18.41,18.38,18.4,341091.0,18.39,18.41,18.38,18.4,341091.0
2020-07-20 12:50:00,18.41,18.43,18.4,18.41,581564.0,18.41,18.43,18.4,18.41,581564.0
2020-07-20 13:00:00,18.41,18.42,18.4,18.42,220867.0,18.41,18.42,18.4,18.42,220867.0
2020-07-20 13:10:00,18.42,18.43,18.4,18.41,520782.0,18.42,18.43,18.4,18.41,520782.0
2020-07-20 13:20:00,18.4,18.43,18.4,18.43,433717.0,18.4,18.43,18.4,18.43,433717.0
2020-07-20 13:30:00,18.43,18.43,18.41,18.42,235806.0,18.43,18.43,18.41,18.42,235806.0
2020-07-20 13:40:00,18.42,18.44,18.41,18.44,410334.0,18.42,18.44,18.41,18.44,410334.0
2020-07-20 13:50:00,18.44,18.47,18.43,18.47,1178880.0,18.44,18.47,18.43,18.47,1178880.0
2020-07-20 14:00:00,18.46,18.48,18.44,18.47,929930.0,18.46,18.48,18.44,18.47,929930.0
2020-07-20 14:10:00,18.46,18.48,18.46,18.47,649729.0,18.46,18.48,18.46,18.47,649729.0
2020-07-20 14:20:00,18.48,18.5,18.47,18.5,912714.0,18.48,18.5,18.47,18.5,912714.0
2020-07-20 14:30:00,18.49,18.51,18.49,18.5,778749.0,18.49,18.51,18.49,18.5,778749.0
2020-07-20 14:40:00,18.5,18.53,18.49,18.52,747546.0,18.5,18.53,18.49,18.52,747546.0
2020-07-20 14:50:00,18.52,18.54,18.51,18.53,1535826.0,18.52,18.54,18.51,18.53,1535826.0
2020-07-20 15:00:00,18.53,18.54,18.52,18.54,620599.0,18.53,18.54,18.52,18.54,620599.0
2020-07-20 15:10:00,18.54,18.55,18.51,18.54,617240.0,18.54,18.55,18.51,18.54,617240.0
2020-07-20 15:20:00,18.54,18.56,18.54,18.55,864269.0,18.54,18.56,18.54,18.55,864269.0
2020-07-20 15:30:00,18.55,18.56,18.53,18.54,1121791.0,18.55,18.56,18.53,18.54,1121791.0
2020-07-20 15:40:00,18.55,18.57,18.54,18.55,875834.0,18.55,18.57,18.54,18.55,875834.0
2020-07-20 15:50:00,18.56,18.56,18.54,18.54,2210269.0,18.56,18.56,18.54,18.54,2210269.0
2020-07-21 09:30:00,19.52,19.52,19.42,19.51,5319515.0,19.52,19.52,19.42,19.51,5319515.0
2020-07-21 09:40:00,19.5,19.57,19.46,19.56,3479742.0,19.5,19.57,19.46,19.56,3479742.0
2020-07-21 09:50:00,19.57,19.66,19.55,19.64,2722361.0,19.57,19.66,19.55,19.64,2722361.0
2020-07-21 10:00:00,19.64,19.74,19.63,19.66,3353701.0,19.64,19.74,19.63,19.66,3353701.0
2020-07-21 10:10:00,19.66,19.69,19.64,19.68,2471260.0,19.66,19.69,19.64,19.68,2471260.0
2020-07-21 10:20:00,19.68,19.68,19.58,19.58,3557993.0,19.68,19.68,19.58,19.58,3557993.0
2020-07-21 10:30:00,19.59,19.63,19.52,19.53,1746860.0,19.59,19.63,19.52,19.53,1746860.0
2020-07-21 10:40:00,19.54,19.57,19.5,19.52,1685776.0,19.54,19.57,19.5,19.52,1685776.0
2020-07-21 10:50:00,19.52,19.57,19.49,19.56,1884098.0,19.52,19.57,19.49,19.56,1884098.0
2020-07-21 11:00:00,19.56,19.61,19.55,19.6,1133461.0,19.56,19.61,19.55,19.6,1133461.0
2020-07-21 11:10:00,19.6,19.66,19.59,19.66,1404416.0,19.6,19.66,19.59,19.66,1404416.0
2020-07-21 11:20:00,19.66,19.67,19.65,19.67,913316.0,19.66,19.67,19.65,19.67,913316.0
2020-07-21 11:30:00,19.67,19.67,19.61,19.63,1088227.0,19.67,19.67,19.61,19.63,1088227.0
2020-07-21 11:40:00,19.62,19.64,19.6,19.6,1704283.0,19.62,19.64,19.6,19.6,1704283.0
2020-07-21 11:50:00,19.6,19.61,19.56,19.57,1601732.0,19.6,19.61,19.56,19.57,1601732.0
2020-07-21 12:00:00,19.57,19.57,19.53,19.54,2667608.0,19.57,19.57,19.53,19.54,2667608.0
2020-07-21 12:10:00,19.54,19.56,19.52,19.56,702757.0,19.54,19.56,19.52,19.56,702757.0
2020-07-21 12:20:00,19.56,19.59,19.55,19.57,783264.0,19.56,19.59,19.55,19.57,783264.0
2020-07-21 12:30:00,19.57,19.6,19.56,19.58,683877.0,19.57,19.6,19.56,19.58,683877.0
2020-07-21 12:40:00,19.58,19.59,19.56,19.56,539017.0,19.58,19.59,19.56,19.56,539017.0
2020-07-21 12:50:00,19.56,19.64,19.56,19.63,761478.0,19.56,19.64,19.56,19.63,761478.0
2020-07-21 13:00:00,19.63,19.66,19.63,19.64,695986.0,19.63,19.66,19.63,19.64,695986.0
2020-07-21 13:10:00,19.65,19.68,19.64,19.68,1468783.0,19.65,19.68,19.64,19.68,1468783.0
2020-07-21 13:20:00,19.68,19.7,19.67,19.7,1010639.0,19.68,19.7,19.67,19.7,1010639.0
2020-07-21 13:30:00,19.7,19.7,19.68,19.7,498538.0,19.7,19.7,19.68,19.7,498538.0
2020-07-21 13:40:00,19.7,19.76,19.7,19.75,1316416.0,19.7,19.76,19.7,19.75,1316416.0
2020-07-21 13:50:00,19.75,19.76,19.72,19.76,1084847.0,19.75,19.76,19.72,19.76,1084847.0
2020-07-21 14:00:00,19.76,19.81,19.76,19.81,1785904.0,19.76,19.81,19.76,19.81,1785904.0
2020-07-21 14:10:00,19.8,19.82,19.76,19.8,2162532.0,19.8,19.82,19.76,19.8,2162532.0
2020-07-21 14:20:00,19.8,19.83,19.79,19.82,1182953.0,19.8,19.83,19.79,19.82,1182953.0
2020-07-21 14:30:00,19.82,19.83,19.78,19.79,1096232.0,19.82,19.83,19.78,19.79,1096232.0
2020-07-21 14:40:00,19.8,19.83,19.79,19.82,952886.0,19.8,19.83,19.79,19.82,952886.0
2020-07-21 14:50:00,19.82,19.84,19.81,19.82,1976304.0,19.82,19.84,19.81,19.82,1976304.0
2020-07-21 15:00:00,19.82,19.88,19.81,19.87,1631644.0,19.82,19.88,19.81,19.87,1631644.0
2020-07-21 15:10:00,19.87,19.87,19.77,19.78,1557359.0,19.87,19.87,19.77,19.78,1557359.0
2020-07-21 15:20:00,19.78,19.78,19.73,19.73,1567778.0,19.78,19.78,19.73,19.73,1567778.0
2020-07-21 15:30:00,19.73,19.76,19.69,19.7,1346508.0,19.73,19.76,19.69,19.7,1346508.0
2020-07-21 15:40:00,19.69,19.74,19.67,19.73,2324244.0,19.69,19.74,19.67,19.73,2324244.0
2020-07-21 15:50:00,19.72,19.73,19.66,19.69,4043434.0,19.72,19.73,19.66,19.69,4043434.0
2020-07-22 09:30:00,20.65,20.7,20.51,20.68,6993067.0,20.65,20.7,20.51,20.68,6993067.0
2020-07-22 09:40:00,20.68,20.73,20.6,20.65,5207410.0,20.68,20.73,20.6,20.65,5207410.0
2020-07-22 09:50:00,20.65,20.75,20.64,20.73,3343207.0,20.65,20.75,20.64,20.73,3343207.0
2020-07-22 10:00:00,20.73,20.74,20.63,20.66,4307434.0,20.73,20.74,20.63,20.66,4307434.0
2020-07-22 10:10:00,20.66,20.8,20.65,20.8,2912983.0,20.66,20.8,20.65,20.8,2912983.0
2020-07-22 10:20:00,20.8,20.89,20.79,20.8,5314639.0,20.8,20.89,20.79,20.8,5314639.0
2020-07-22 10:30:00,20.81,20.87,20.78,20.85,3158469.0,20.81,20.87,20.78,20.85,3158469.0
2020-07-22 10:40:00,20.85,20.86,20.74,20.76,3099385.0,20.85,20.86,20.74,20.76,3099385.0
2020-07-22 10:50:00,20.76,20.76,20.58,20.68,3061907.0,20.76,20.76,20.58,20.68,3061907.0
2020-07-22 11:00:00,20.68,20.69,20.6,20.62,2246514.0,20.68,20.69,20.6,20.62,2246514.0
2020-07-22 11:10:00,20.63,20.77,20.62,20.73,2346985.0,20.63,20.77,20.62,20.73,2346985.0
2020-07-22 11:20:00,20.73,20.85,20.72,20.84,2066168.0,20.73,20.85,20.72,20.84,2066168.0
2020-07-22 11:30:00,20.84,20.91,20.81,20.9,2810319.0,20.84,20.91,20.81,20.9,2810319.0
2020-07-22 11:40:00,20.9,20.94,20.86,20.94,2862993.0,20.9,20.94,20.86,20.94,2862993.0
2020-07-22 11:50:00,20.94,20.95,20.88,20.9,2186944.0,20.94,20.95,20.88,20.9,2186944.0
2020-07-22 12:00:00,20.91,20.91,20.8,20.86,2755147.0,20.91,20.91,20.8,20.86,2755147.0
2020-07-22 12:10:00,20.86,21.13,20.85,21.09,4016301.0,20.86,21.13,20.85,21.09,4016301.0
2020-07-22 12:20:00,21.09,21.3,21.08,21.18,5056406.0,21.09,21.3,21.08,21.18,5056406.0
2020-07-22 12:30:00,21.18,21.23,21.1,21.15,2664305.0,21.18,21.23,21.1,21.15,2664305.0
2020-07-22 12:40:00,21.15,21.16,21.04,21.07,2127661.0,21.15,21.16,21.04,21.07,2127661.0
2020-07-22 12:50:00,21.07,21.19,21.07,21.17,2107895.0,21.07,21.19,21.07,21.17,2107895.0
2020-07-22 13:00:00,21.18,21.19,21.12,21.18,2523272.0,21.18,21.19,21.12,21.18,2523272.0
2020-07-22 13:10:00,21.18,21.23,21.15,21.2,1989433.0,21.18,21.23,21.15,21.2,1989433.0
2020-07-22 13:20:00,21.2,21.37,21.11,21.18,4922850.0,21.2,21.37,21.11,21.18,4922850.0
2020-07-22 13:30:00,21.19,21.2,21.05,21.12,2699159.0,21.19,21.2,21.05,21.12,2699159.0
2020-07-22 13:40:00,21.12,21.17,21.09,21.11,1184755.0,21.12,21.17,21.09,21.11,1184755.0
2020-07-22 13:50:00,21.11,21.12,21.03,21.1,2211501.0,21.11,21.12,21.03,21.1,2211501.0
2020-07-22 14:00:00,21.11,21.17,21.1,21.17,1931080.0,21.11,21.17,21.1,21.17,1931080.0
2020-07-22 14:10:00,21.17,21.19,21.13,21.17,1302699.0,21.17,21.19,21.13,21.17,1302699.0
2020-07-22 14:20:00,21.18,21.19,21.14,21.18,1063846.0,21.18,21.19,21.14,21.18,1063846.0
2020-07-22 14:30:00,21.18,21.28,21.14,21.27,1731051.0,21.18,21.28,21.14,21.27,1731051.0
2020-07-22 14:40:00,21.27,21.32,21.21,21.31,2743346.0,21.27,21.32,21.21,21.31,2743346.0
2020-07-22 14:50:00,21.31,21.35,21.27,21.3,1751215.0,21.31,21.35,21.27,21.3,1751215.0
2020-07-22 15:00:00,21.3,21.32,21.24,21.25,1305652.0,21.3,21.32,21.24,21.25,1305652.0
2020-07-22 15:10:00,21.25,21.33,21.24,21.3,1428951.0,21.25,21.33,21.24,21.3,1428951.0
2020-07-22 15:20:00,21.3,21.34,21.29,21.32,1440698.0,21.3,21.34,21.29,21.32,1440698.0
2020-07-22 15:30:00,21.32,21.39,21.32,21.35,2608934.0,21.32,21.39,21.32,21.35,2608934.0
2020-07-22 15:40:00,21.35,21.45,21.34,21.39,3547407.0,21.35,21.45,21.34,21.39,3547407.0
2020-07-22 15:50:00,21.4,21.45,21.33,21.43,5868642.0,21.4,21.45,21.33,21.43,5868642.0
2020-07-23 09:30:00,21.1,21.12,20.81,20.89,7056713.0,21.1,21.12,20.81,20.89,7056713.0
2020-07-23 09:40:00,20.89,21.02,20.88,21.0,3945024.0,20.89,21.02,20.88,21.0,3945024.0
2020-07-23 09:50:00,21.0,21.13,20.99,21.11,2401261.0,21.0,21.13,20.99,21.11,2401261.0
2020-07-23 10:00:00,21.11,21.11,21.02,21.07,2260636.0,21.11,21.11,21.02,21.07,2260636.0
2020-07-23 10:10:00,21.07,21.08,20.98,20.99,2107207.0,21.07,21.08,20.98,20.99,2107207.0
2020-07-23 10:20:00,20.99,21.09,20.95,21.08,2522310.0,20.99,21.09,20.95,21.08,2522310.0
2020-07-23 10:30:00,21.08,21.2,21.07,21.2,2190143.0,21.08,21.2,21.07,21.2,2190143.0
2020-07-23 10:40:00,21.2,21.24,21.14,21.17,2279190.0,21.2,21.24,21.14,21.17,2279190.0
2020-07-23 10:50:00,21.17,21.24,21.15,21.21,1624171.0,21.17,21.24,21.15,21.21,1624171.0
2020-07-23 11:00:00,21.21,21.25,21.15,21.25,1614340.0,21.21,21.25,21.15,21.25,1614340.0
2020-07-23 11:10:00,21.25,21.39,21.24,21.37,2286026.0,21.25,21.39,21.24,21.37,2286026.0
2020-07-23 11:20:00,21.38,21.46,21.33,21.46,2484844.0,21.38,21.46,21.33,21.46,2484844.0
2020-07-23 11:30:00,21.46,21.51,21.38,21.51,3501112.0,21.46,21.51,21.38,21.51,3501112.0
2020-07-23 11:40:00,21.51,21.51,21.37,21.43,3652001.0,21.51,21.51,21.37,21.43,3652001.0
2020-07-23 11:50:00,21.42,21.43,21.34,21.36,2368866.0,21.42,21.43,21.34,21.36,2368866.0
2020-07-23 12:00:00,21.36,21.36,21.16,21.17,3212497.0,21.36,21.36,21.16,21.17,3212497.0
2020-07-23 12:10:00,21.18,21.25,21.15,21.21,1808028.0,21.18,21.25,21.15,21.21,1808028.0
2020-07-23 12:20:00,21.21,21.31,21.21,21.3,1344594.0,21.21,21.31,21.21,21.3,1344594.0
2020-07-23 12:30:00,21.3,21.31,21.19,21.24,1077155.0,21.3,21.31,21.19,21.24,1077155.0
2020-07-23 12:40:00,21.23,21.28,21.22,21.23,896283.0,21.23,21.28,21.22,21.23,896283.0
2020-07-23 12:50:00,21.24,21.25,21.08,21.17,1777101.0,21.24,21.25,21.08,21.17,1777101.0
2020-07-23 13:00:00,21.18,21.25,21.16,21.22,1268131.0,21.18,21.25,21.16,21.22,1268131.0
2020-07-23 13:10:00,21.22,21.24,21.15,21.18,987434.0,21.22,21.24,21.15,21.18,987434.0
2020-07-23 13:20:00,21.18,21.22,21.16,21.19,726708.0,21.18,21.22,21.16,21.19,726708.0
2020-07-23 13:30:00,21.19,21.2,21.12,21.14,1055822.0,21.19,21.2,21.12,21.14,1055822.0
2020-07-23 13:40:00,21.14,21.15,21.02,21.02,1420031.0,21.14,21.15,21.02,21.02,1420031.0
2020-07-23 13:50:00,21.02,21.08,20.97,21.07,3566549.0,21.02,21.08,20.97,21.07,3566549.0
2020-07-23 14:00:00,21.07,21.09,20.93,20.96,2043886.0,21.07,21.09,20.93,20.96,2043886.0
2020-07-23 14:10:00,20.95,20.96,20.72,20.88,4904628.0,20.95,20.96,20.72,20.88,4904628.0
2020-07-23 14:20:00,20.88,21.04,20.84,21.03,3924777.0,20.88,21.04,20.84,21.03,3924777.0
2020-07-23 14:30:00,21.02,21.12,20.97,21.05,2600250.0,21.02,21.12,20.97,21.05,2600250.0
2020-07-23 14:40:00,21.05,21.1,20.98,21.01,2123981.0,21.05,21.1,20.98,21.01,2123981.0
2020-07-23 14:50:00,21.02,21.1,21.0,21.09,1117998.0,21.02,21.1,21.0,21.09,1117998.0
2020-07-23 15:00:00,21.09,21.13,21.06,21.07,1109752.0,21.09,21.13,21.06,21.07,1109752.0
2020-07-23 15:10:00,21.08,21.09,21.04,21.06,857516.0,21.08,21.09,21.04,21.06,857516.0
2020-07-23 15:20:00,21.07,21.09,20.95,20.95,1848386.0,21.07,21.09,20.95,20.95,1848386.0
2020-07-23 15:30:00,20.96,20.96,20.85,20.94,2613593.0,20.96,20.96,20.85,20.94,2613593.0
2020-07-23 15:40:00,20.94,21.04,20.92,21.03,1557461.0,20.94,21.04,20.92,21.03,1557461.0
2020-07-23 15:50:00,21.02,21.04,20.98,21.02,2185585.0,21.02,21.04,20.98,21.02,2185585.0
2020-07-24 09:30:00,21.34,21.35,21.23,21.24,4376237.0,21.34,21.35,21.23,21.24,4376237.0
2020-07-24 09:40:00,21.23,21.25,21.15,21.22,2126082.0,21.23,21.25,21.15,21.22,2126082.0
2020-07-24 09:50:00,21.22,21.27,21.18,21.26,2707479.0,21.22,21.27,21.18,21.26,2707479.0
2020-07-24 10:00:00,21.26,21.32,21.23,21.3,1359197.0,21.26,21.32,21.23,21.3,1359197.0
2020-07-24 10:10:00,21.3,21.34,21.25,21.31,1584863.0,21.3,21.34,21.25,21.31,1584863.0
2020-07-24 10:20:00,21.3,21.36,21.27,21.3,1852035.0,21.3,21.36,21.27,21.3,1852035.0
2020-07-24 10:30:00,21.3,21.31,21.2,21.21,1378598.0,21.3,21.31,21.2,21.21,1378598.0
2020-07-24 10:40:00,21.21,21.26,21.21,21.22,792846.0,21.21,21.26,21.21,21.22,792846.0
2020-07-24 10:50:00,21.22,21.28,21.21,21.27,923078.0,21.22,21.28,21.21,21.27,923078.0
2020-07-24 11:00:00,21.27,21.29,21.19,21.22,1429083.0,21.27,21.29,21.19,21.22,1429083.0
2020-07-24 11:10:00,21.23,21.24,21.19,21.21,730817.0,21.23,21.24,21.19,21.21,730817.0
2020-07-24 11:20:00,21.21,21.22,20.98,20.98,3404945.0,21.21,21.22,20.98,20.98,3404945.0
2020-07-24 11:30:00,20.99,21.04,20.93,20.95,2422886.0,20.99,21.04,20.93,20.95,2422886.0
2020-07-24 11:40:00,20.95,21.07,20.94,21.05,1258341.0,20.95,21.07,20.94,21.05,1258341.0
2020-07-24 11:50:00,21.05,21.08,21.02,21.07,902531.0,21.05,21.08,21.02,21.07,902531.0
2020-07-24 12:00:00,21.08,21.12,21.06,21.07,980448.0,21.08,21.12,21.06,21.07,980448.0
2020-07-24 12:10:00,21.07,21.11,21.07,21.09,481787.0,21.07,21.11,21.07,21.09,481787.0
2020-07-24 12:20:00,21.09,21.1,21.04,21.09,1183317.0,21.09,21.1,21.04,21.09,1183317.0
2020-07-24 12:30:00,21.09,21.11,21.04,21.07,653555.0,21.09,21.11,21.04,21.07,653555.0
2020-07-24 12:40:00,21.07,21.09,21.04,21.07,549196.0,21.07,21.09,21.04,21.07,549196.0
2020-07-24 12:50:00,21.07,21.11,21.06,21.11,874265.0,21.07,21.11,21.06,21.11,874265.0
2020-07-24 13:00:00,21.1,21.11,21.06,21.07,665225.0,21.1,21.11,21.06,21.07,665225.0
2020-07-24 13:10:00,21.07,21.08,21.03,21.05,608793.0,21.07,21.08,21.03,21.05,608793.0
2020-07-24 13:20:00,21.05,21.09,21.05,21.08,594954.0,21.05,21.09,21.05,21.08,594954.0
2020-07-24 13:30:00,21.09,21.12,21.07,21.11,440177.0,21.09,21.12,21.07,21.11,440177.0
2020-07-24 13:40:00,21.12,21.16,21.1,21.16,859891.0,21.12,21.16,21.1,21.16,859891.0
2020-07-24 13:50:00,21.15,21.16,21.11,21.14,911950.0,21.15,21.16,21.11,21.14,911950.0
2020-07-24 14:00:00,21.14,21.17,21.13,21.17,580113.0,21.14,21.17,21.13,21.17,580113.0
2020-07-24 14:10:00,21.17,21.18,21.15,21.17,610239.0,21.17,21.18,21.15,21.17,610239.0
2020-07-24 14:20:00,21.17,21.19,21.16,21.19,484927.0,21.17,21.19,21.16,21.19,484927.0
2020-07-24 14:30:00,21.18,21.22,21.18,21.22,501345.0,21.18,21.22,21.18,21.22,501345.0
2020-07-24 14:40:00,21.21,21.24,21.19,21.2,636623.0,21.21,21.24,21.19,21.2,636623.0
2020-07-24 14:50:00,21.2,21.26,21.19,21.25,918801.0,21.2,21.26,21.19,21.25,918801.0
2020-07-24 15:00:00,21.25,21.28,21.23,21.24,1077869.0,21.25,21.28,21.23,21.24,1077869.0
2020-07-24 15:10:00,21.24,21.25,21.18,21.19,831360.0,21.24,21.25,21.18,21.19,831360.0
2020-07-24 15:20:00,21.18,21.2,21.16,21.17,984256.0,21.18,21.2,21.16,21.17,984256.0
2020-07-24 15:30:00,21.17,21.2,21.14,21.19,1425557.0,21.17,21.2,21.14,21.19,1425557.0
2020-07-24 15:40:00,21.19,21.2,21.15,21.18,799877.0,21.19,21.2,21.15,21.18,799877.0
2020-07-24 15:50:00,21.17,21.2,21.16,21.2,1657553.0,21.17,21.2,21.16,21.2,1657553.0
2020-07-27 09:30:00,22.56,22.65,22.42,22.64,6278628.0,22.56,22.65,22.42,22.64,6278628.0
2020-07-27 09:40:00,22.64,22.73,22.62,22.69,4806806.0,22.64,22.73,22.62,22.69,4806806.0
2020-07-27 09:50:00,22.69,22.73,22.6,22.64,3826260.0,22.69,22.73,22.6,22.64,3826260.0
2020-07-27 10:00:00,22.64,22.64,22.56,22.58,3215216.0,22.64,22.64,22.56,22.58,3215216.0
2020-07-27 10:10:00,22.57,22.61,22.53,22.61,2690899.0,22.57,22.61,22.53,22.61,2690899.0
2020-07-27 10:20:00,22.61,22.63,22.57,22.61,2467692.0,22.61,22.63,22.57,22.61,2467692.0
2020-07-27 10:30:00,22.61,22.72,22.61,22.71,2765692.0,22.61,22.72,22.61,22.71,2765692.0
2020-07-27 10:40:00,22.71,22.74,22.68,22.71,3602661.0,22.71,22.74,22.68,22.71,3602661.0
2020-07-27 10:50:00,22.71,22.72,22.66,22.68,2123503.0,22.71,22.72,22.66,22.68,2123503.0
2020-07-27 11:00:00,22.68,22.69,22.61,22.62,1800371.0,22.68,22.69,22.61,22.62,1800371.0
2020-07-27 11:10:00,22.62,22.66,22.54,22.59,1981275.0,22.62,22.66,22.54,22.59,1981275.0
2020-07-27 11:20:00,22.59,22.6,22.5,22.54,1784877.0,22.59,22.6,22.5,22.54,1784877.0
2020-07-27 11:30:00,22.54,22.57,22.43,22.51,2683614.0,22.54,22.57,22.43,22.51,2683614.0
2020-07-27 11:40:00,22.52,22.6,22.51,22.59,1889318.0,22.52,22.6,22.51,22.59,1889318.0
2020-07-27 11:50:00,22.59,22.62,22.56,22.56,1736396.0,22.59,22.62,22.56,22.56,1736396.0
2020-07-27 12:00:00,22.56,22.6,22.53,22.54,1338710.0,22.56,22.6,22.53,22.54,1338710.0
2020-07-27 12:10:00,22.55,22.58,22.54,22.57,1135148.0,22.55,22.58,22.54,22.57,1135148.0
2020-07-27 12:20:00,22.56,22.66,22.55,22.64,1324916.0,22.56,22.66,22.55,22.64,1324916.0
2020-07-27 12:30:00,22.64,22.66,22.62,22.64,1439430.0,22.64,22.66,22.62,22.64,1439430.0
2020-07-27 12:40:00,22.64,22.67,22.51,22.57,2150607.0,22.64,22.67,22.51,22.57,2150607.0
2020-07-27 12:50:00,22.58,22.65,22.57,22.62,1931430.0,22.58,22.65,22.57,22.62,1931430.0
2020-07-27 13:00:00,22.62,22.65,22.56,22.64,2418495.0,22.62,22.65,22.56,22.64,2418495.0
2020-07-27 13:10:00,22.64,22.67,22.61,22.62,2092164.0,22.64,22.67,22.61,22.62,2092164.0
2020-07-27 13:20:00,22.62,22.68,22.61,22.65,2042321.0,22.62,22.68,22.61,22.65,2042321.0
2020-07-27 13:30:00,22.65,22.68,22.62,22.68,1287810.0,22.65,22.68,22.62,22.68,1287810.0
2020-07-27 13:40:00,22.67,22.72,22.67,22.71,1765308.0,22.67,22.72,22.67,22.71,1765308.0
2020-07-27 13:50:00,22.71,22.79,22.69,22.78,1684361.0,22.71,22.79,22.69,22.78,1684361.0
2020-07-27 14:00:00,22.78,22.79,22.72,22.73,2437195.0,22.78,22.79,22.72,22.73,2437195.0
2020-07-27 14:10:00,22.74,22.77,22.71,22.73,1277704.0,22.74,22.77,22.71,22.73,1277704.0
2020-07-27 14:20:00,22.73,22.75,22.71,22.74,1349581.0,22.73,22.75,22.71,22.74,1349581.0
2020-07-27 14:30:00,22.74,22.74,22.66,22.67,1375219.0,22.74,22.74,22.66,22.67,1375219.0
2020-07-27 14:40:00,22.67,22.67,22.59,22.62,1664659.0,22.67,22.67,22.59,22.62,1664659.0
2020-07-27 14:50:00,22.61,22.62,22.57,22.61,1359361.0,22.61,22.62,22.57,22.61,1359361.0
2020-07-27 15:00:00,22.61,22.68,22.6,22.65,1646275.0,22.61,22.68,22.6,22.65,1646275.0
2020-07-27 15:10:00,22.65,22.66,22.56,22.64,1675010.0,22.65,22.66,22.56,22.64,1675010.0
2020-07-27 15:20:00,22.64,22.67,22.61,22.65,1173376.0,22.64,22.67,22.61,22.65,1173376.0
2020-07-27 15:30:00,22.65,22.69,22.63,22.67,1933537.0,22.65,22.69,22.63,22.67,1933537.0
2020-07-27 15:40:00,22.67,22.7,22.66,22.69,1743619.0,22.67,22.7,22.66,22.69,1743619.0
2020-07-27 15:50:00,22.69,22.85,22.68,22.84,7306092.0,22.69,22.85,22.68,22.84,7306092.0
2020-07-28 09:30:00,22.31,22.36,22.07,22.18,6689401.0,22.31,22.36,22.07,22.18,6689401.0
2020-07-28 09:40:00,22.18,22.37,22.15,22.36,3599916.0,22.18,22.37,22.15,22.36,3599916.0
2020-07-28 09:50:00,22.35,22.37,22.2,22.24,2475988.0,22.35,22.37,22.2,22.24,2475988.0
2020-07-28 10:00:00,22.24,22.38,22.23,22.36,3248338.0,22.24,22.38,22.23,22.36,3248338.0
2020-07-28 10:10:00,22.37,22.55,22.36,22.52,3878497.0,22.37,22.55,22.36,22.52,3878497.0
2020-07-28 10:20:00,22.51,22.61,22.49,22.61,3824206.0,22.51,22.61,22.49,22.61,3824206.0
2020-07-28 10:30:00,22.61,22.77,22.54,22.76,3302071.0,22.61,22.77,22.54,22.76,3302071.0
2020-07-28 10:40:00,22.76,22.84,22.7,22.72,3302684.0,22.76,22.84,22.7,22.72,3302684.0
2020-07-28 10:50:00,22.72,22.97,22.71,22.96,3319369.0,22.72,22.97,22.71,22.96,3319369.0
2020-07-28 11:00:00,22.95,22.96,22.66,22.69,3745924.0,22.95,22.96,22.66,22.69,3745924.0
2020-07-28 11:10:00,22.69,22.82,22.68,22.76,1834149.0,22.69,22.82,22.68,22.76,1834149.0
2020-07-28 11:20:00,22.76,22.84,22.75,22.84,1303163.0,22.76,22.84,22.75,22.84,1303163.0
2020-07-28 11:30:00,22.84,22.92,22.82,22.91,1519526.0,22.84,22.92,22.82,22.91,1519526.0
2020-07-28 11:40:00,22.91,22.97,22.83,22.89,1807761.0,22.91,22.97,22.83,22.89,1807761.0
2020-07-28 11:50:00,22.89,22.92,22.87,22.89,1080771.0,22.89,22.92,22.87,22.89,1080771.0
2020-07-28 12:00:00,22.9,22.9,22.75,22.77,1861601.0,22.9,22.9,22.75,22.77,1861601.0
2020-07-28 12:10:00,22.76,22.77,22.62,22.63,2204200.0,22.76,22.77,22.62,22.63,2204200.0
2020-07-28 12:20:00,22.63,22.66,22.51,22.56,2686912.0,22.63,22.66,22.51,22.56,2686912.0
2020-07-28 12:30:00,22.56,22.66,22.56,22.6,1172520.0,22.56,22.66,22.56,22.6,1172520.0
2020-07-28 12:40:00,22.6,22.63,22.51,22.59,1892687.0,22.6,22.63,22.51,22.59,1892687.0
2020-07-28 12:50:00,22.59,22.62,22.55,22.6,1433542.0,22.59,22.62,22.55,22.6,1433542.0
2020-07-28 13:00:00,22.6,22.62,22.56,22.6,1127525.0,22.6,22.62,22.56,22.6,1127525.0
2020-07-28 13:10:00,22.6,22.65,22.54,22.64,1064180.0,22.6,22.65,22.54,22.64,1064180.0
2020-07-28 13:20:00,22.64,22.66,22.5,22.53,2066983.0,22.64,22.66,22.5,22.53,2066983.0
2020-07-28 13:30:00,22.52,22.55,22.32,22.39,2989476.0,22.52,22.55,22.32,22.39,2989476.0
2020-07-28 13:40:00,22.39,22.56,22.39,22.53,2267964.0,22.39,22.56,22.39,22.53,2267964.0
2020-07-28 13:50:00,22.53,22.64,22.51,22.57,1354927.0,22.53,22.64,22.51,22.57,1354927.0
2020-07-28 14:00:00,22.58,22.59,22.5,22.52,983989.0,22.58,22.59,22.5,22.52,983989.0
2020-07-28 14:10:00,22.52,22.6,22.52,22.58,946203.0,22.52,22.6,22.52,22.58,946203.0
2020-07-28 14:20:00,22.57,22.63,22.57,22.61,896250.0,22.57,22.63,22.57,22.61,896250.0
2020-07-28 14:30:00,22.62,22.74,22.61,22.73,1177415.0,22.62,22.74,22.61,22.73,1177415.0
2020-07-28 14:40:00,22.73,22.75,22.67,22.73,1749412.0,22.73,22.75,22.67,22.73,1749412.0
2020-07-28 14:50:00,22.73,22.75,22.71,22.72,1305512.0,22.73,22.75,22.71,22.72,1305512.0
2020-07-28 15:00:00,22.73,22.73,22.63,22.69,1770154.0,22.73,22.73,22.63,22.69,1770154.0
2020-07-28 15:10:00,22.69,22.74,22.65,22.74,1005061.0,22.69,22.74,22.65,22.74,1005061.0
2020-07-28 15:20:00,22.73,22.77,22.7,22.72,1636749.0,22.73,22.77,22.7,22.72,1636749.0
2020-07-28 15:30:00,22.72,22.82,22.72,22.8,1660408.0,22.72,22.82,22.72,22.8,1660408.0
2020-07-28 15:40:00,22.8,22.81,22.71,22.73,2493348.0,22.8,22.81,22.71,22.73,2493348.0
2020-07-28 15:50:00,22.72,22.8,22.68,22.77,3633139.0,22.72,22.8,22.68,22.77,3633139.0
2020-07-29 09:30:00,22.68,22.72,22.58,22.59,2814876.0,22.68,22.72,22.58,22.59,2814876.0
2020-07-29 09:40:00,22.59,22.6,22.47,22.52,4657402.0,22.59,22.6,22.47,22.52,4657402.0
2020-07-29 09:50:00,22.53,22.55,22.42,22.52,2572045.0,22.53,22.55,22.42,22.52,2572045.0
2020-07-29 10:00:00,22.52,22.57,22.5,22.54,1358094.0,22.52,22.57,22.5,22.54,1358094.0
2020-07-29 10:10:00,22.54,22.56,22.29,22.42,3299128.0,22.54,22.56,22.29,22.42,3299128.0
2020-07-29 10:20:00,22.42,22.46,22.36,22.45,1854193.0,22.42,22.46,22.36,22.45,1854193.0
2020-07-29 10:30:00,22.45,22.49,22.42,22.48,1056537.0,22.45,22.49,22.42,22.48,1056537.0
2020-07-29 10:40:00,22.48,22.53,22.46,22.51,1187317.0,22.48,22.53,22.46,22.51,1187317.0
2020-07-29 10:50:00,22.51,22.52,22.46,22.5,866937.0,22.51,22.52,22.46,22.5,866937.0
2020-07-29 11:00:00,22.49,22.5,22.39,22.44,1000050.0,22.49,22.5,22.39,22.44,1000050.0
2020-07-29 11:10:00,22.44,22.47,22.42,22.44,422645.0,22.44,22.47,22.42,22.44,422645.0
2020-07-29 11:20:00,22.45,22.49,22.42,22.48,631458.0,22.45,22.49,22.42,22.48,631458.0
2020-07-29 11:30:00,22.47,22.5,22.44,22.5,716856.0,22.47,22.5,22.44,22.5,716856.0
2020-07-29 11:40:00,22.5,22.56,22.49,22.54,1427983.0,22.5,22.56,22.49,22.54,1427983.0
2020-07-29 11:50:00,22.54,22.56,22.49,22.49,708889.0,22.54,22.56,22.49,22.49,708889.0
2020-07-29 12:00:00,22.49,22.49,22.44,22.48,695523.0,22.49,22.49,22.44,22.48,695523.0
2020-07-29 12:10:00,22.47,22.52,22.46,22.48,721122.0,22.47,22.52,22.46,22.48,721122.0
2020-07-29 12:20:00,22.48,22.5,22.46,22.46,667986.0,22.48,22.5,22.46,22.46,667986.0
2020-07-29 12:30:00,22.46,22.51,22.45,22.49,513936.0,22.46,22.51,22.45,22.49,513936.0
2020-07-29 12:40:00,22.49,22.53,22.48,22.5,548022.0,22.49,22.53,22.48,22.5,548022.0
2020-07-29 12:50:00,22.51,22.55,22.5,22.54,726778.0,22.51,22.55,22.5,22.54,726778.0
2020-07-29 13:00:00,22.54,22.55,22.5,22.53,601782.0,22.54,22.55,22.5,22.53,601782.0
2020-07-29 13:10:00,22.53,22.55,22.52,22.55,271844.0,22.53,22.55,22.52,22.55,271844.0
2020-07-29 13:20:00,22.54,22.62,22.52,22.58,915938.0,22.54,22.62,22.52,22.58,915938.0
2020-07-29 13:30:00,22.57,22.6,22.54,22.58,1139883.0,22.57,22.6,22.54,22.58,1139883.0
2020-07-29 13:40:00,22.58,22.65,22.57,22.62,644179.0,22.58,22.65,22.57,22.62,644179.0
2020-07-29 13:50:00,22.63,22.63,22.53,22.56,1821761.0,22.63,22.63,22.53,22.56,1821761.0
2020-07-29 14:00:00,22.56,22.69,22.43,22.69,3855300.0,22.56,22.69,22.43,22.69,3855300.0
2020-07-29 14:10:00,22.69,22.76,22.62,22.67,3538375.0,22.69,22.76,22.62,22.67,3538375.0
2020-07-29 14:20:00,22.66,22.71,22.65,22.69,1178303.0,22.66,22.71,22.65,22.69,1178303.0
2020-07-29 14:30:00,22.68,22.95,22.67,22.94,2926099.0,22.68,22.95,22.67,22.94,2926099.0
2020-07-29 14:40:00,22.94,23.17,22.86,23.14,4390061.0,22.94,23.17,22.86,23.14,4390061.0
2020-07-29 14:50:00,23.14,23.25,22.72,22.77,5789188.0,23.14,23.25,22.72,22.77,5789188.0
2020-07-29 15:00:00,22.77,22.83,21.71,22.29,12681876.0,22.77,22.83,21.71,22.29,12681876.0
2020-07-29 15:10:00,22.28,22.54,22.23,22.51,3935262.0,22.28,22.54,22.23,22.51,3935262.0
2020-07-29 15:20:00,22.52,22.65,22.42,22.53,2722137.0,22.52,22.65,22.42,22.53,2722137.0
2020-07-29 15:30:00,22.53,22.72,22.5,22.68,2268255.0,22.53,22.72,22.5,22.68,2268255.0
2020-07-29 15:40:00,22.67,22.68,22.44,22.52,1634004.0,22.67,22.68,22.44,22.52,1634004.0
2020-07-29 15:50:00,22.52,22.58,22.46,22.56,1928451.0,22.52,22.58,22.46,22.56,1928451.0
2020-07-30 09:30:00,21.7,21.92,21.67,21.88,5153792.0,21.7,21.92,21.67,21.88,5153792.0
2020-07-30 09:40:00,21.88,22.01,21.88,21.97,2510184.0,21.88,22.01,21.88,21.97,2510184.0
2020-07-30 09:50:00,21.96,21.99,21.82,21.83,2783129.0,21.96,21.99,21.82,21.83,2783129.0
2020-07-30 10:00:00,21.83,21.89,21.81,21.89,1557409.0,21.83,21.89,21.81,21.89,1557409.0
2020-07-30 10:10:00,21.88,21.93,21.62,21.66,3066562.0,21.88,21.93,21.62,21.66,3066562.0
2020-07-30 10:20:00,21.66,21.7,21.55,21.66,3155016.0,21.66,21.7,21.55,21.66,3155016.0
2020-07-30 10:30:00,21.65,21.66,21.53,21.63,2831181.0,21.65,21.66,21.53,21.63,2831181.0
2020-07-30 10:40:00,21.63,21.64,21.4,21.46,4774501.0,21.63,21.64,21.4,21.46,4774501.0
2020-07-30 10:50:00,21.46,21.64,21.45,21.59,2349244.0,21.46,21.64,21.45,21.59,2349244.0
2020-07-30 11:00:00,21.59,21.66,21.53,21.55,1865847.0,21.59,21.66,21.53,21.55,1865847.0
2020-07-30 11:10:00,21.55,21.56,21.46,21.55,1901460.0,21.55,21.56,21.46,21.55,1901460.0
2020-07-30 11:20:00,21.55,21.6,21.53,21.54,1358199.0,21.55,21.6,21.53,21.54,1358199.0
2020-07-30 11:30:00,21.54,21.64,21.53,21.62,1278902.0,21.54,21.64,21.53,21.62,1278902.0
2020-07-30 11:40:00,21.63,21.67,21.6,21.66,1271273.0,21.63,21.67,21.6,21.66,1271273.0
2020-07-30 11:50:00,21.67,21.68,21.6,21.63,857500.0,21.67,21.68,21.6,21.63,857500.0
2020-07-30 12:00:00,21.63,21.65,21.57,21.61,804964.0,21.63,21.65,21.57,21.61,804964.0
2020-07-30 12:10:00,21.62,21.71,21.58,21.68,810274.0,21.62,21.71,21.58,21.68,810274.0
2020-07-30 12:20:00,21.68,21.69,21.63,21.66,689786.0,21.68,21.69,21.63,21.66,689786.0
2020-07-30 12:30:00,21.66,21.67,21.62,21.63,456923.0,21.66,21.67,21.62,21.63,456923.0
2020-07-30 12:40:00,21.63,21.71,21.61,21.71,881590.0,21.63,21.71,21.61,21.71,881590.0
2020-07-30 12:50:00,21.71,21.72,21.67,21.68,910183.0,21.71,21.72,21.67,21.68,910183.0
2020-07-30 13:00:00,21.69,21.71,21.65,21.7,698775.0,21.69,21.71,21.65,21.7,698775.0
2020-07-30 13:10:00,21.69,21.76,21.68,21.74,1012222.0,21.69,21.76,21.68,21.74,1012222.0
2020-07-30 13:20:00,21.73,21.76,21.66,21.68,1156699.0,21.73,21.76,21.66,21.68,1156699.0
2020-07-30 13:30:00,21.68,21.71,21.67,21.7,328013.0,21.68,21.71,21.67,21.7,328013.0
2020-07-30 13:40:00,21.7,21.76,21.69,21.7,909003.0,21.7,21.76,21.69,21.7,909003.0
2020-07-30 13:50:00,21.7,21.74,21.69,21.7,359472.0,21.7,21.74,21.69,21.7,359472.0
2020-07-30 14:00:00,21.7,21.71,21.68,21.69,424435.0,21.7,21.71,21.68,21.69,424435.0
2020-07-30 14:10:00,21.69,21.7,21.66,21.67,532435.0,21.69,21.7,21.66,21.67,532435.0
2020-07-30 14:20:00,21.67,21.69,21.63,21.64,687009.0,21.67,21.69,21.63,21.64,687009.0
2020-07-30 14:30:00,21.64,21.69,21.63,21.68,482732.0,21.64,21.69,21.63,21.68,482732.0
2020-07-30 14:40:00,21.67,21.7,21.65,21.68,557269.0,21.67,21.7,21.65,21.68,557269.0
2020-07-30 14:50:00,21.68,21.72,21.66,21.71,480263.0,21.68,21.72,21.66,21.71,480263.0
2020-07-30 15:00:00,21.71,21.72,21.67,21.67,740368.0,21.71,21.72,21.67,21.67,740368.0
2020-07-30 15:10:00,21.68,21.74,21.67,21.74,513097.0,21.68,21.74,21.67,21.74,513097.0
2020-07-30 15:20:00,21.74,21.76,21.71,21.76,1145384.0,21.74,21.76,21.71,21.76,1145384.0
2020-07-30 15:30:00,21.76,21.77,21.71,21.73,804227.0,21.76,21.77,21.71,21.73,804227.0
2020-07-30 15:40:00,21.73,21.74,21.71,21.72,976741.0,21.73,21.74,21.71,21.72,976741.0
2020-07-30 15:50:00,21.72,21.76,21.71,21.74,1854525.0,21.72,21.76,21.71,21.74,1854525.0
2020-07-31 09:30:00,22.21,22.27,22.11,22.21,3324950.0,22.21,22.27,22.11,22.21,3324950.0
2020-07-31 09:40:00,22.21,22.35,22.16,22.32,1800856.0,22.21,22.35,22.16,22.32,1800856.0
2020-07-31 09:50:00,22.32,22.37,22.27,22.34,1412417.0,22.32,22.37,22.27,22.34,1412417.0
2020-07-31 10:00:00,22.34,22.45,22.29,22.45,1691958.0,22.34,22.45,22.29,22.45,1691958.0
2020-07-31 10:10:00,22.44,22.45,22.35,22.42,1415772.0,22.44,22.45,22.35,22.42,1415772.0
2020-07-31 10:20:00,22.42,22.42,22.23,22.28,1980902.0,22.42,22.42,22.23,22.28,1980902.0
2020-07-31 10:30:00,22.28,22.33,22.24,22.32,1002175.0,22.28,22.33,22.24,22.32,1002175.0
2020-07-31 10:40:00,22.32,22.37,22.29,22.33,835105.0,22.32,22.37,22.29,22.33,835105.0
2020-07-31 10:50:00,22.33,22.49,22.29,22.46,2021078.0,22.33,22.49,22.29,22.46,2021078.0
2020-07-31 11:00:00,22.46,22.47,22.4,22.44,1558973.0,22.46,22.47,22.4,22.44,1558973.0
2020-07-31 11:10:00,22.44,22.6,22.44,22.58,1858852.0,22.44,22.6,22.44,22.58,1858852.0
2020-07-31 11:20:00,22.58,22.58,22.45,22.48,1655986.0,22.58,22.58,22.45,22.48,1655986.0
2020-07-31 11:30:00,22.48,22.53,22.47,22.5,695634.0,22.48,22.53,22.47,22.5,695634.0
2020-07-31 11:40:00,22.5,22.54,22.47,22.48,997821.0,22.5,22.54,22.47,22.48,997821.0
2020-07-31 11:50:00,22.49,22.5,22.36,22.44,726319.0,22.49,22.5,22.36,22.44,726319.0
2020-07-31 12:00:00,22.43,22.44,22.33,22.39,930847.0,22.43,22.44,22.33,22.39,930847.0
2020-07-31 12:10:00,22.39,22.43,22.29,22.32,1529592.0,22.39,22.43,22.29,22.32,1529592.0
2020-07-31 12:20:00,22.33,22.41,22.32,22.41,834879.0,22.33,22.41,22.32,22.41,834879.0
2020-07-31 12:30:00,22.4,22.44,22.33,22.35,1769859.0,22.4,22.44,22.33,22.35,1769859.0
2020-07-31 12:40:00,22.35,22.45,22.32,22.45,697567.0,22.35,22.45,22.32,22.45,697567.0
2020-07-31 12:50:00,22.45,22.49,22.42,22.45,711653.0,22.45,22.49,22.42,22.45,711653.0
2020-07-31 13:00:00,22.46,22.5,22.44,22.5,545548.0,22.46,22.5,22.44,22.5,545548.0
2020-07-31 13:10:00,22.5,22.5,22.44,22.45,662250.0,22.5,22.5,22.44,22.45,662250.0
2020-07-31 13:20:00,22.45,22.46,22.34,22.38,1434232.0,22.45,22.46,22.34,22.38,1434232.0
2020-07-31 13:30:00,22.38,22.43,22.37,22.39,704758.0,22.38,22.43,22.37,22.39,704758.0
2020-07-31 13:40:00,22.39,22.45,22.39,22.4,692846.0,22.39,22.45,22.39,22.4,692846.0
2020-07-31 13:50:00,22.41,22.42,22.39,22.41,389401.0,22.41,22.42,22.39,22.41,389401.0
2020-07-31 14:00:00,22.41,22.46,22.41,22.41,688397.0,22.41,22.46,22.41,22.41,688397.0
2020-07-31 14:10:00,22.41,22.44,22.4,22.43,640750.0,22.41,22.44,22.4,22.43,640750.0
2020-07-31 14:20:00,22.43,22.49,22.42,22.47,801233.0,22.43,22.49,22.42,22.47,801233.0
2020-07-31 14:30:00,22.47,22.52,22.44,22.48,849152.0,22.47,22.52,22.44,22.48,849152.0
2020-07-31 14:40:00,22.47,22.51,22.45,22.48,370715.0,22.47,22.51,22.45,22.48,370715.0
2020-07-31 14:50:00,22.49,22.54,22.49,22.53,610181.0,22.49,22.54,22.49,22.53,610181.0
2020-07-31 15:00:00,22.53,22.59,22.5,22.59,853067.0,22.53,22.59,22.5,22.59,853067.0
2020-07-31 15:10:00,22.59,22.65,22.56,22.62,1361679.0,22.59,22.65,22.56,22.62,1361679.0
2020-07-31 15:20:00,22.62,22.64,22.57,22.59,821436.0,22.62,22.64,22.57,22.59,821436.0
2020-07-31 15:30:00,22.59,22.6,22.53,22.54,799827.0,22.59,22.6,22.53,22.54,799827.0
2020-07-31 15:40:00,22.54,22.58,22.53,22.57,777900.0,22.54,22.58,22.53,22.57,777900.0
2020-07-31 15:50:00,22.57,22.67,22.57,22.64,3060875.0,22.57,22.67,22.57,22.64,3060875.0
2020-08-03 09:30:00,22.59,22.64,22.51,22.52,2761990.0,22.59,22.64,22.51,22.52,2761990.0
2020-08-03 09:40:00,22.53,22.53,22.38,22.49,3489289.0,22.53,22.53,22.38,22.49,3489289.0
2020-08-03 09:50:00,22.49,22.49,22.4,22.45,2117379.0,22.49,22.49,22.4,22.45,2117379.0
2020-08-03 10:00:00,22.45,22.55,22.4,22.55,2146916.0,22.45,22.55,22.4,22.55,2146916.0
2020-08-03 10:10:00,22.55,22.59,22.52,22.57,1029731.0,22.55,22.59,22.52,22.57,1029731.0
2020-08-03 10:20:00,22.56,22.58,22.5,22.55,1036837.0,22.56,22.58,22.5,22.55,1036837.0
2020-08-03 10:30:00,22.55,22.63,22.55,22.62,1083765.0,22.55,22.63,22.55,22.62,1083765.0
2020-08-03 10:40:00,22.61,22.63,22.57,22.62,655025.0,22.61,22.63,22.57,22.62,655025.0
2020-08-03 10:50:00,22.62,22.66,22.61,22.62,869247.0,22.62,22.66,22.61,22.62,869247.0
2020-08-03 11:00:00,22.62,22.7,22.58,22.69,1435235.0,22.62,22.7,22.58,22.69,1435235.0
2020-08-03 11:10:00,22.7,22.7,22.64,22.66,1034524.0,22.7,22.7,22.64,22.66,1034524.0
2020-08-03 11:20:00,22.66,22.68,22.63,22.65,624756.0,22.66,22.68,22.63,22.65,624756.0
2020-08-03 11:30:00,22.66,22.66,22.6,22.6,616578.0,22.66,22.66,22.6,22.6,616578.0
2020-08-03 11:40:00,22.61,22.64,22.6,22.63,525919.0,22.61,22.64,22.6,22.63,525919.0
2020-08-03 11:50:00,22.63,22.63,22.56,22.57,866254.0,22.63,22.63,22.56,22.57,866254.0
2020-08-03 12:00:00,22.57,22.6,22.53,22.55,419546.0,22.57,22.6,22.53,22.55,419546.0
2020-08-03 12:10:00,22.55,22.58,22.53,22.56,436236.0,22.55,22.58,22.53,22.56,436236.0
2020-08-03 12:20:00,22.56,22.57,22.54,22.56,313349.0,22.56,22.57,22.54,22.56,313349.0
2020-08-03 12:30:00,22.56,22.59,22.55,22.57,431476.0,22.56,22.59,22.55,22.57,431476.0
2020-08-03 12:40:00,22.57,22.58,22.53,22.55,460425.0,22.57,22.58,22.53,22.55,460425.0
2020-08-03 12:50:00,22.55,22.58,22.54,22.57,343338.0,22.55,22.58,22.54,22.57,343338.0
2020-08-03 13:00:00,22.57,22.6,22.56,22.58,295147.0,22.57,22.6,22.56,22.58,295147.0
2020-08-03 13:10:00,22.58,22.61,22.58,22.59,221816.0,22.58,22.61,22.58,22.59,221816.0
2020-08-03 13:20:00,22.59,22.62,22.58,22.59,546725.0,22.59,22.62,22.58,22.59,546725.0
2020-08-03 13:30:00,22.6,22.62,22.58,22.59,459592.0,22.6,22.62,22.58,22.59,459592.0
2020-08-03 13:40:00,22.59,22.64,22.58,22.63,386657.0,22.59,22.64,22.58,22.63,386657.0
2020-08-03 13:50:00,22.64,22.66,22.63,22.64,460139.0,22.64,22.66,22.63,22.64,460139.0
2020-08-03 14:00:00,22.64,22.66,22.62,22.66,813606.0,22.64,22.66,22.62,22.66,813606.0
2020-08-03 14:10:00,22.66,22.68,22.65,22.68,550848.0,22.66,22.68,22.65,22.68,550848.0
2020-08-03 14:20:00,22.68,22.7,22.66,22.69,714766.0,22.68,22.7,22.66,22.69,714766.0
2020-08-03 14:30:00,22.69,22.74,22.68,22.73,640063.0,22.69,22.74,22.68,22.73,640063.0
2020-08-03 14:40:00,22.73,22.73,22.65,22.67,841384.0,22.73,22.73,22.65,22.67,841384.0
2020-08-03 14:50:00,22.67,22.69,22.66,22.68,382768.0,22.67,22.69,22.66,22.68,382768.0
2020-08-03 15:00:00,22.68,22.71,22.66,22.68,393663.0,22.68,22.71,22.66,22.68,393663.0
2020-08-03 15:10:00,22.68,22.7,22.67,22.69,372722.0,22.68,22.7,22.67,22.69,372722.0
2020-08-03 15:20:00,22.69,22.72,22.66,22.69,1276579.0,22.69,22.72,22.66,22.69,1276579.0
2020-08-03 15:30:00,22.69,22.71,22.68,22.71,692870.0,22.69,22.71,22.68,22.71,692870.0
2020-08-03 15:40:00,22.71,22.74,22.7,22.71,1541177.0,22.71,22.74,22.7,22.71,1541177.0
2020-08-03 15:50:00,22.71,22.78,22.7,22.74,2461500.0,22.71,22.78,22.7,22.74,2461500.0
2020-08-04 09:30:00,22.7,22.73,22.62,22.64,1883828.0,22.7,22.73,22.62,22.64,1883828.0
2020-08-04 09:40:00,22.65,22.69,22.64,22.67,903053.0,22.65,22.69,22.64,22.67,903053.0
2020-08-04 09:50:00,22.67,22.73,22.66,22.72,909592.0,22.67,22.73,22.66,22.72,909592.0
2020-08-04 10:00:00,22.72,22.8,22.69,22.79,2422540.0,22.72,22.8,22.69,22.79,2422540.0
2020-08-04 10:10:00,22.79,22.91,22.75,22.91,1802355.0,22.79,22.91,22.75,22.91,1802355.0
2020-08-04 10:20:00,22.91,23.08,22.9,23.02,3287648.0,22.91,23.08,22.9,23.02,3287648.0
2020-08-04 10:30:00,23.02,23.48,22.97,23.42,4522873.0,23.02,23.48,22.97,23.42,4522873.0
2020-08-04 10:40:00,23.43,23.53,23.32,23.5,4844907.0,23.43,23.53,23.32,23.5,4844907.0
2020-08-04 10:50:00,23.5,23.62,23.44,23.52,2850988.0,23.5,23.62,23.44,23.52,2850988.0
2020-08-04 11:00:00,23.52,23.59,23.51,23.54,1295000.0,23.52,23.59,23.51,23.54,1295000.0
2020-08-04 11:10:00,23.54,23.7,23.53,23.63,1937319.0,23.54,23.7,23.53,23.63,1937319.0
2020-08-04 11:20:00,23.63,23.64,23.57,23.62,1043435.0,23.63,23.64,23.57,23.62,1043435.0
2020-08-04 11:30:00,23.61,23.66,23.59,23.66,1338308.0,23.61,23.66,23.59,23.66,1338308.0
2020-08-04 11:40:00,23.65,23.68,23.61,23.65,933328.0,23.65,23.68,23.61,23.65,933328.0
2020-08-04 11:50:00,23.65,23.7,23.64,23.66,1155427.0,23.65,23.7,23.64,23.66,1155427.0
2020-08-04 12:00:00,23.67,23.82,23.66,23.77,2253103.0,23.67,23.82,23.66,23.77,2253103.0
2020-08-04 12:10:00,23.78,24.02,23.76,24.0,1991171.0,23.78,24.02,23.76,24.0,1991171.0
2020-08-04 12:20:00,24.01,24.01,23.57,23.68,4270711.0,24.01,24.01,23.57,23.68,4270711.0
2020-08-04 12:30:00,23.68,23.8,23.65,23.75,1260677.0,23.68,23.8,23.65,23.75,1260677.0
2020-08-04 12:40:00,23.75,23.8,23.7,23.76,1115413.0,23.75,23.8,23.7,23.76,1115413.0
2020-08-04 12:50:00,23.75,23.88,23.75,23.87,1023553.0,23.75,23.88,23.75,23.87,1023553.0
2020-08-04 13:00:00,23.87,23.91,23.8,23.9,1106478.0,23.87,23.91,23.8,23.9,1106478.0
2020-08-04 13:10:00,23.9,23.99,23.86,23.95,1135045.0,23.9,23.99,23.86,23.95,1135045.0
2020-08-04 13:20:00,23.95,24.08,23.91,23.94,1625043.0,23.95,24.08,23.91,23.94,1625043.0
2020-08-04 13:30:00,23.95,24.02,23.94,24.0,756605.0,23.95,24.02,23.94,24.0,756605.0
2020-08-04 13:40:00,24.0,24.05,23.98,24.01,694785.0,24.0,24.05,23.98,24.01,694785.0
2020-08-04 13:50:00,24.0,24.06,23.96,24.05,983716.0,24.0,24.06,23.96,24.05,983716.0
2020-08-04 14:00:00,24.05,24.18,24.05,24.12,2006168.0,24.05,24.18,24.05,24.12,2006168.0
2020-08-04 14:10:00,24.13,24.2,24.09,24.14,1928884.0,24.13,24.2,24.09,24.14,1928884.0
2020-08-04 14:20:00,24.15,24.19,24.11,24.14,1217550.0,24.15,24.19,24.11,24.14,1217550.0
2020-08-04 14:30:00,24.14,24.14,23.87,23.89,2931321.0,24.14,24.14,23.87,23.89,2931321.0
2020-08-04 14:40:00,23.89,23.93,23.79,23.87,1895543.0,23.89,23.93,23.79,23.87,1895543.0
2020-08-04 14:50:00,23.86,23.91,23.62,23.89,2637051.0,23.86,23.91,23.62,23.89,2637051.0
2020-08-04 15:00:00,23.88,23.94,23.86,23.92,1483891.0,23.88,23.94,23.86,23.92,1483891.0
2020-08-04 15:10:00,23.91,24.0,23.9,23.96,1039379.0,23.91,24.0,23.9,23.96,1039379.0
2020-08-04 15:20:00,23.97,23.97,23.92,23.95,907231.0,23.97,23.97,23.92,23.95,907231.0
2020-08-04 15:30:00,23.94,24.2,23.94,24.2,1735545.0,23.94,24.2,23.94,24.2,1735545.0
2020-08-04 15:40:00,24.2,24.2,24.07,24.17,1962468.0,24.2,24.2,24.07,24.17,1962468.0
2020-08-04 15:50:00,24.17,24.24,24.13,24.24,2750958.0,24.17,24.24,24.13,24.24,2750958.0
2020-08-05 09:30:00,25.12,25.2,24.9,25.2,7118232.0,25.12,25.2,24.9,25.2,7118232.0
2020-08-05 09:40:00,25.19,25.27,25.13,25.23,3885678.0,25.19,25.27,25.13,25.23,3885678.0
2020-08-05 09:50:00,25.23,25.25,25.14,25.21,4544193.0,25.23,25.25,25.14,25.21,4544193.0
2020-08-05 10:00:00,25.21,25.23,25.05,25.23,3930098.0,25.21,25.23,25.05,25.23,3930098.0
2020-08-05 10:10:00,25.22,25.23,25.1,25.11,2683998.0,25.22,25.23,25.1,25.11,2683998.0
2020-08-05 10:20:00,25.11,25.22,25.06,25.19,2176762.0,25.11,25.22,25.06,25.19,2176762.0
2020-08-05 10:30:00,25.2,25.28,25.14,25.18,3283311.0,25.2,25.28,25.14,25.18,3283311.0
2020-08-05 10:40:00,25.17,25.21,25.11,25.14,2220054.0,25.17,25.21,25.11,25.14,2220054.0
2020-08-05 10:50:00,25.13,25.15,24.93,24.98,4080007.0,25.13,25.15,24.93,24.98,4080007.0
2020-08-05 11:00:00,24.98,25.14,24.94,25.14,2464258.0,24.98,25.14,24.94,25.14,2464258.0
2020-08-05 11:10:00,25.14,25.14,25.02,25.04,2059617.0,25.14,25.14,25.02,25.04,2059617.0
2020-08-05 11:20:00,25.04,25.11,25.01,25.05,1706095.0,25.04,25.11,25.01,25.05,1706095.0
2020-08-05 11:30:00,25.06,25.11,24.99,25.02,1285489.0,25.06,25.11,24.99,25.02,1285489.0
2020-08-05 11:40:00,25.03,25.03,24.81,24.87,2354366.0,25.03,25.03,24.81,24.87,2354366.0
2020-08-05 11:50:00,24.87,24.99,24.85,24.94,1652648.0,24.87,24.99,24.85,24.94,1652648.0
2020-08-05 12:00:00,24.95,25.01,24.81,24.87,1630752.0,24.95,25.01,24.81,24.87,1630752.0
2020-08-05 12:10:00,24.87,24.9,24.81,24.89,1660971.0,24.87,24.9,24.81,24.89,1660971.0
2020-08-05 12:20:00,24.89,24.89,24.61,24.65,3909578.0,24.89,24.89,24.61,24.65,3909578.0
2020-08-05 12:30:00,24.66,24.79,24.64,24.69,2467756.0,24.66,24.79,24.64,24.69,2467756.0
2020-08-05 12:40:00,24.7,24.78,24.69,24.73,1221382.0,24.7,24.78,24.69,24.73,1221382.0
2020-08-05 12:50:00,24.74,24.77,24.64,24.75,1265225.0,24.74,24.77,24.64,24.75,1265225.0
2020-08-05 13:00:00,24.75,24.88,24.73,24.88,1864316.0,24.75,24.88,24.73,24.88,1864316.0
2020-08-05 13:10:00,24.88,24.97,24.86,24.93,1487284.0,24.88,24.97,24.86,24.93,1487284.0
2020-08-05 13:20:00,24.93,24.95,24.88,24.9,1017571.0,24.93,24.95,24.88,24.9,1017571.0
2020-08-05 13:30:00,24.91,24.93,24.83,24.91,1274008.0,24.91,24.93,24.83,24.91,1274008.0
2020-08-05 13:40:00,24.91,24.94,24.86,24.88,808535.0,24.91,24.94,24.86,24.88,808535.0
2020-08-05 13:50:00,24.88,24.97,24.85,24.96,1020558.0,24.88,24.97,24.85,24.96,1020558.0
2020-08-05 14:00:00,24.96,24.99,24.93,24.98,1134016.0,24.96,24.99,24.93,24.98,1134016.0
2020-08-05 14:10:00,24.98,25.06,24.97,25.03,1694718.0,24.98,25.06,24.97,25.03,1694718.0
2020-08-05 14:20:00,25.04,25.04,24.97,24.98,996644.0,25.04,25.04,24.97,24.98,996644.0
2020-08-05 14:30:00,24.98,25.04,24.97,25.01,1073219.0,24.98,25.04,24.97,25.01,1073219.0
2020-08-05 14:40:00,25.01,25.13,24.98,25.12,1517762.0,25.01,25.13,24.98,25.12,1517762.0
2020-08-05 14:50:00,25.11,25.15,25.06,25.12,1418459.0,25.11,25.15,25.06,25.12,1418459.0
2020-08-05 15:00:00,25.11,25.17,25.08,25.09,1402664.0,25.11,25.17,25.08,25.09,1402664.0
2020-08-05 15:10:00,25.08,25.17,25.08,25.16,1082362.0,25.08,25.17,25.08,25.16,1082362.0
2020-08-05 15:20:00,25.16,25.2,25.14,25.18,1400019.0,25.16,25.2,25.14,25.18,1400019.0
2020-08-05 15:30:00,25.19,25.26,25.16,25.22,1701668.0,25.19,25.26,25.16,25.22,1701668.0
2020-08-05 15:40:00,25.22,25.22,25.12,25.14,3041081.0,25.22,25.22,25.12,25.14,3041081.0
2020-08-05 15:50:00,25.14,25.16,25.05,25.06,4066428.0,25.14,25.16,25.05,25.06,4066428.0
2020-08-06 09:30:00,26.31,26.32,26.16,26.3,5044153.0,26.31,26.32,26.16,26.3,5044153.0
2020-08-06 09:40:00,26.29,26.45,26.27,26.4,4547412.0,26.29,26.45,26.27,26.4,4547412.0
2020-08-06 09:50:00,26.4,26.47,26.35,26.39,3439043.0,26.4,26.47,26.35,26.39,3439043.0
2020-08-06 10:00:00,26.38,26.43,26.32,26.38,5304412.0,26.38,26.43,26.32,26.38,5304412.0
2020-08-06 10:10:00,26.38,26.4,26.28,26.3,3125967.0,26.38,26.4,26.28,26.3,3125967.0
2020-08-06 10:20:00,26.3,26.36,26.18,26.23,6398293.0,26.3,26.36,26.18,26.23,6398293.0
2020-08-06 10:30:00,26.24,26.33,26.23,26.29,2504973.0,26.24,26.33,26.23,26.29,2504973.0
2020-08-06 10:40:00,26.29,26.31,25.97,26.13,5001326.0,26.29,26.31,25.97,26.13,5001326.0
2020-08-06 10:50:00,26.13,26.26,26.09,26.25,2055962.0,26.13,26.26,26.09,26.25,2055962.0
2020-08-06 11:00:00,26.25,26.25,26.13,26.2,1703139.0,26.25,26.25,26.13,26.2,1703139.0
2020-08-06 11:10:00,26.2,26.22,26.04,26.14,2130712.0,26.2,26.22,26.04,26.14,2130712.0
2020-08-06 11:20:00,26.14,26.15,25.92,26.0,2605022.0,26.14,26.15,25.92,26.0,2605022.0
2020-08-06 11:30:00,26.01,26.1,25.88,26.06,2014256.0,26.01,26.1,25.88,26.06,2014256.0
2020-08-06 11:40:00,26.05,26.19,26.03,26.16,2229781.0,26.05,26.19,26.03,26.16,2229781.0
2020-08-06 11:50:00,26.16,26.21,26.11,26.2,1084783.0,26.16,26.21,26.11,26.2,1084783.0
2020-08-06 12:00:00,26.19,26.35,26.16,26.28,1861275.0,26.19,26.35,26.16,26.28,1861275.0
2020-08-06 12:10:00,26.28,26.31,26.22,26.26,1802888.0,26.28,26.31,26.22,26.26,1802888.0
2020-08-06 12:20:00,26.26,26.32,26.23,26.24,1483711.0,26.26,26.32,26.23,26.24,1483711.0
2020-08-06 12:30:00,26.24,26.32,26.23,26.29,981032.0,26.24,26.32,26.23,26.29,981032.0
2020-08-06 12:40:00,26.29,26.38,26.25,26.36,2199819.0,26.29,26.38,26.25,26.36,2199819.0
2020-08-06 12:50:00,26.37,26.44,26.34,26.44,1659999.0,26.37,26.44,26.34,26.44,1659999.0
2020-08-06 13:00:00,26.44,26.46,26.35,26.42,1350220.0,26.44,26.46,26.35,26.42,1350220.0
2020-08-06 13:10:00,26.42,26.45,26.33,26.36,1509057.0,26.42,26.45,26.33,26.36,1509057.0
2020-08-06 13:20:00,26.35,26.39,26.3,26.32,1791513.0,26.35,26.39,26.3,26.32,1791513.0
2020-08-06 13:30:00,26.32,26.36,26.3,26.36,839982.0,26.32,26.36,26.3,26.36,839982.0
2020-08-06 13:40:00,26.36,26.4,26.33,26.37,840887.0,26.36,26.4,26.33,26.37,840887.0
2020-08-06 13:50:00,26.37,26.4,26.29,26.34,1753989.0,26.37,26.4,26.29,26.34,1753989.0
2020-08-06 14:00:00,26.34,26.39,26.32,26.34,1137501.0,26.34,26.39,26.32,26.34,1137501.0
2020-08-06 14:10:00,26.34,26.38,26.32,26.37,1637927.0,26.34,26.38,26.32,26.37,1637927.0
2020-08-06 14:20:00,26.37,26.44,26.33,26.44,1193634.0,26.37,26.44,26.33,26.44,1193634.0
2020-08-06 14:30:00,26.43,26.49,26.41,26.45,2118083.0,26.43,26.49,26.41,26.45,2118083.0
2020-08-06 14:40:00,26.44,26.52,26.43,26.51,2212841.0,26.44,26.52,26.43,26.51,2212841.0
2020-08-06 14:50:00,26.51,26.68,26.5,26.67,2776921.0,26.51,26.68,26.5,26.67,2776921.0
2020-08-06 15:00:00,26.66,26.79,26.62,26.67,3448850.0,26.66,26.79,26.62,26.67,3448850.0
2020-08-06 15:10:00,26.67,26.74,26.58,26.62,2931306.0,26.67,26.74,26.58,26.62,2931306.0
2020-08-06 15:20:00,26.62,26.71,26.6,26.67,1925525.0,26.62,26.71,26.6,26.67,1925525.0
2020-08-06 15:30:00,26.67,26.78,26.65,26.75,2483733.0,26.67,26.78,26.65,26.75,2483733.0
2020-08-06 15:40:00,26.75,26.81,26.71,26.8,2150588.0,26.75,26.81,26.71,26.8,2150588.0
2020-08-06 15:50:00,26.8,26.9,26.79,26.86,4584596.0,26.8,26.9,26.79,26.86,4584596.0
2020-08-07 09:30:00,26.28,26.38,26.22,26.26,5940561.0,26.28,26.38,26.22,26.26,5940561.0
2020-08-07 09:40:00,26.26,26.27,25.85,26.12,7145068.0,26.26,26.27,25.85,26.12,7145068.0
2020-08-07 09:50:00,26.11,26.16,26.02,26.09,3707372.0,26.11,26.16,26.02,26.09,3707372.0
2020-08-07 10:00:00,26.08,26.09,25.5,25.8,8640580.0,26.08,26.09,25.5,25.8,8640580.0
2020-08-07 10:10:00,25.8,25.9,25.66,25.71,5166009.0,25.8,25.9,25.66,25.71,5166009.0
2020-08-07 10:20:00,25.71,25.73,25.48,25.64,4220596.0,25.71,25.73,25.48,25.64,4220596.0
2020-08-07 10:30:00,25.64,25.88,25.64,25.74,5769423.0,25.64,25.88,25.64,25.74,5769423.0
2020-08-07 10:40:00,25.73,26.02,25.67,26.0,4042137.0,25.73,26.02,25.67,26.0,4042137.0
2020-08-07 10:50:00,26.01,26.12,25.95,26.05,3985386.0,26.01,26.12,25.95,26.05,3985386.0
2020-08-07 11:00:00,26.05,26.19,25.88,26.16,3863097.0,26.05,26.19,25.88,26.16,3863097.0
2020-08-07 11:10:00,26.16,26.18,26.06,26.14,3408957.0,26.16,26.18,26.06,26.14,3408957.0
2020-08-07 11:20:00,26.14,26.18,26.04,26.11,2437471.0,26.14,26.18,26.04,26.11,2437471.0
2020-08-07 11:30:00,26.11,26.13,25.93,25.99,2462073.0,26.11,26.13,25.93,25.99,2462073.0
2020-08-07 11:40:00,25.99,26.11,25.97,25.99,2441966.0,25.99,26.11,25.97,25.99,2441966.0
2020-08-07 11:50:00,25.99,26.01,25.84,25.92,2794182.0,25.99,26.01,25.84,25.92,2794182.0
2020-08-07 12:00:00,25.92,26.02,25.92,25.98,1708875.0,25.92,26.02,25.92,25.98,1708875.0
2020-08-07 12:10:00,25.97,26.05,25.94,25.99,1256343.0,25.97,26.05,25.94,25.99,1256343.0
2020-08-07 12:20:00,25.99,26.0,25.91,25.96,1188401.0,25.99,26.0,25.91,25.96,1188401.0
2020-08-07 12:30:00,25.96,26.06,25.94,26.0,1571741.0,25.96,26.06,25.94,26.0,1571741.0
2020-08-07 12:40:00,26.01,26.02,25.89,25.89,1453222.0,26.01,26.02,25.89,25.89,1453222.0
2020-08-07 12:50:00,25.89,25.95,25.76,25.79,2488159.0,25.89,25.95,25.76,25.79,2488159.0
2020-08-07 13:00:00,25.79,25.86,25.72,25.74,1496172.0,25.79,25.86,25.72,25.74,1496172.0
2020-08-07 13:10:00,25.73,25.8,25.68,25.73,1794319.0,25.73,25.8,25.68,25.73,1794319.0
2020-08-07 13:20:00,25.72,25.75,25.55,25.66,2717167.0,25.72,25.75,25.55,25.66,2717167.0
2020-08-07 13:30:00,25.65,25.76,25.65,25.71,1361691.0,25.65,25.76,25.65,25.71,1361691.0
2020-08-07 13:40:00,25.7,25.8,25.64,25.77,1610197.0,25.7,25.8,25.64,25.77,1610197.0
2020-08-07 13:50:00,25.77,25.92,25.74,25.89,1448353.0,25.77,25.92,25.74,25.89,1448353.0
2020-08-07 14:00:00,25.89,26.05,25.86,26.04,2582490.0,25.89,26.05,25.86,26.04,2582490.0
2020-08-07 14:10:00,26.04,26.09,25.84,25.84,2326122.0,26.04,26.09,25.84,25.84,2326122.0
2020-08-07 14:20:00,25.84,26.02,25.82,25.99,2009628.0,25.84,26.02,25.82,25.99,2009628.0
2020-08-07 14:30:00,25.99,26.14,25.98,26.14,2495252.0,25.99,26.14,25.98,26.14,2495252.0
2020-08-07 14:40:00,26.14,26.35,26.12,26.18,4569280.0,26.14,26.35,26.12,26.18,4569280.0
2020-08-07 14:50:00,26.19,26.22,26.08,26.1,2008568.0,26.19,26.22,26.08,26.1,2008568.0
2020-08-07 15:00:00,26.1,26.28,26.09,26.16,1824790.0,26.1,26.28,26.09,26.16,1824790.0
2020-08-07 15:10:00,26.17,26.25,26.12,26.22,1848452.0,26.17,26.25,26.12,26.22,1848452.0
2020-08-07 15:20:00,26.22,26.35,26.17,26.19,2807833.0,26.22,26.35,26.17,26.19,2807833.0
2020-08-07 15:30:00,26.19,26.22,26.07,26.13,1958865.0,26.19,26.22,26.07,26.13,1958865.0
2020-08-07 15:40:00,26.12,26.23,26.08,26.21,1704792.0,26.12,26.23,26.08,26.21,1704792.0
2020-08-07 15:50:00,26.21,26.22,26.11,26.18,2505166.0,26.21,26.22,26.11,26.18,2505166.0
2020-08-10 09:30:00,26.59,26.73,26.57,26.69,4247091.0,26.59,26.73,26.57,26.69,4247091.0
2020-08-10 09:40:00,26.7,26.86,26.65,26.86,3445399.0,26.7,26.86,26.65,26.86,3445399.0
2020-08-10 09:50:00,26.86,27.13,26.8,27.11,5036171.0,26.86,27.13,26.8,27.11,5036171.0
2020-08-10 10:00:00,27.11,27.34,27.0,27.28,4343232.0,27.11,27.34,27.0,27.28,4343232.0
2020-08-10 10:10:00,27.26,27.39,27.15,27.23,4141600.0,27.26,27.39,27.15,27.23,4141600.0
2020-08-10 10:20:00,27.23,27.3,27.17,27.2,2296246.0,27.23,27.3,27.17,27.2,2296246.0
2020-08-10 10:30:00,27.2,27.3,27.15,27.19,2154387.0,27.2,27.3,27.15,27.19,2154387.0
2020-08-10 10:40:00,27.19,27.25,27.02,27.11,2172229.0,27.19,27.25,27.02,27.11,2172229.0
2020-08-10 10:50:00,27.11,27.12,26.83,26.87,3218318.0,27.11,27.12,26.83,26.87,3218318.0
2020-08-10 11:00:00,26.86,27.07,26.84,27.03,2034551.0,26.86,27.07,26.84,27.03,2034551.0
2020-08-10 11:10:00,27.03,27.04,26.86,26.89,1453958.0,27.03,27.04,26.86,26.89,1453958.0
2020-08-10 11:20:00,26.88,26.9,26.7,26.8,2325319.0,26.88,26.9,26.7,26.8,2325319.0
2020-08-10 11:30:00,26.79,26.88,26.78,26.85,1198292.0,26.79,26.88,26.78,26.85,1198292.0
2020-08-10 11:40:00,26.85,26.91,26.75,26.79,1451915.0,26.85,26.91,26.75,26.79,1451915.0
2020-08-10 11:50:00,26.79,27.01,26.76,26.98,1955866.0,26.79,27.01,26.76,26.98,1955866.0
2020-08-10 12:00:00,26.99,27.0,26.93,26.99,812710.0,26.99,27.0,26.93,26.99,812710.0
2020-08-10 12:10:00,27.0,27.01,26.83,26.88,1253960.0,27.0,27.01,26.83,26.88,1253960.0
2020-08-10 12:20:00,26.88,26.92,26.81,26.87,1039083.0,26.88,26.92,26.81,26.87,1039083.0
2020-08-10 12:30:00,26.87,27.0,26.86,26.96,1034627.0,26.87,27.0,26.86,26.96,1034627.0
2020-08-10 12:40:00,26.96,27.08,26.92,27.08,1594626.0,26.96,27.08,26.92,27.08,1594626.0
2020-08-10 12:50:00,27.08,27.12,26.98,27.01,1894774.0,27.08,27.12,26.98,27.01,1894774.0
2020-08-10 13:00:00,27.02,27.06,26.98,27.03,821874.0,27.02,27.06,26.98,27.03,821874.0
2020-08-10 13:10:00,27.03,27.11,27.01,27.07,870730.0,27.03,27.11,27.01,27.07,870730.0
2020-08-10 13:20:00,27.06,27.18,27.03,27.11,1285615.0,27.06,27.18,27.03,27.11,1285615.0
2020-08-10 13:30:00,27.11,27.16,27.06,27.14,682327.0,27.11,27.16,27.06,27.14,682327.0
2020-08-10 13:40:00,27.13,27.17,27.07,27.08,1019790.0,27.13,27.17,27.07,27.08,1019790.0
2020-08-10 13:50:00,27.08,27.18,27.08,27.17,1068354.0,27.08,27.18,27.08,27.17,1068354.0
2020-08-10 14:00:00,27.18,27.26,27.16,27.21,1618301.0,27.18,27.26,27.16,27.21,1618301.0
2020-08-10 14:10:00,27.21,27.22,27.15,27.19,1557840.0,27.21,27.22,27.15,27.19,1557840.0
2020-08-10 14:20:00,27.19,27.2,26.95,27.02,2191369.0,27.19,27.2,26.95,27.02,2191369.0
2020-08-10 14:30:00,27.02,27.08,26.85,26.9,1310732.0,27.02,27.08,26.85,26.9,1310732.0
2020-08-10 14:40:00,26.9,26.92,26.6,26.77,2942300.0,26.9,26.92,26.6,26.77,2942300.0
2020-08-10 14:50:00,26.77,26.9,26.76,26.88,1956074.0,26.77,26.9,26.76,26.88,1956074.0
2020-08-10 15:00:00,26.87,26.91,26.81,26.9,1588594.0,26.87,26.91,26.81,26.9,1588594.0
2020-08-10 15:10:00,26.9,27.01,26.88,26.97,1722991.0,26.9,27.01,26.88,26.97,1722991.0
2020-08-10 15:20:00,26.96,27.04,26.95,27.03,1355595.0,26.96,27.04,26.95,27.03,1355595.0
2020-08-10 15:30:00,27.03,27.04,26.94,26.98,1356872.0,27.03,27.04,26.94,26.98,1356872.0
2020-08-10 15:40:00,26.98,27.0,26.7,26.9,3410059.0,26.98,27.0,26.7,26.9,3410059.0
2020-08-10 15:50:00,26.9,27.03,26.89,27.0,2070867.0,26.9,27.03,26.89,27.0,2070867.0
2020-08-11 09:30:00,25.23,25.43,25.05,25.42,10300856.0,25.23,25.43,25.05,25.42,10300856.0
2020-08-11 09:40:00,25.42,25.43,25.23,25.26,4431941.0,25.42,25.43,25.23,25.26,4431941.0
2020-08-11 09:50:00,25.26,25.35,25.18,25.2,3997782.0,25.26,25.35,25.18,25.2,3997782.0
2020-08-11 10:00:00,25.2,25.28,25.12,25.27,3752858.0,25.2,25.28,25.12,25.27,3752858.0
2020-08-11 10:10:00,25.27,25.35,25.24,25.27,2654799.0,25.27,25.35,25.24,25.27,2654799.0
2020-08-11 10:20:00,25.26,25.33,25.2,25.24,1897078.0,25.26,25.33,25.2,25.24,1897078.0
2020-08-11 10:30:00,25.24,25.37,25.21,25.37,2366079.0,25.24,25.37,25.21,25.37,2366079.0
2020-08-11 10:40:00,25.37,25.43,25.32,25.41,1958747.0,25.37,25.43,25.32,25.41,1958747.0
2020-08-11 10:50:00,25.41,25.52,25.37,25.43,2089671.0,25.41,25.52,25.37,25.43,2089671.0
2020-08-11 11:00:00,25.43,25.48,25.34,25.44,1903949.0,25.43,25.48,25.34,25.44,1903949.0
2020-08-11 11:10:00,25.45,25.47,25.38,25.4,1264768.0,25.45,25.47,25.38,25.4,1264768.0
2020-08-11 11:20:00,25.4,25.43,25.19,25.2,2624974.0,25.4,25.43,25.19,25.2,2624974.0
2020-08-11 11:30:00,25.21,25.27,25.16,25.22,1733113.0,25.21,25.27,25.16,25.22,1733113.0
2020-08-11 11:40:00,25.23,25.31,25.13,25.14,1820267.0,25.23,25.31,25.13,25.14,1820267.0
2020-08-11 11:50:00,25.14,25.21,25.09,25.17,2921658.0,25.14,25.21,25.09,25.17,2921658.0
2020-08-11 12:00:00,25.18,25.27,25.16,25.26,1811966.0,25.18,25.27,25.16,25.26,1811966.0
2020-08-11 12:10:00,25.25,25.26,25.21,25.22,768885.0,25.25,25.26,25.21,25.22,768885.0
2020-08-11 12:20:00,25.21,25.26,25.19,25.25,764264.0,25.21,25.26,25.19,25.25,764264.0
2020-08-11 12:30:00,25.24,25.25,25.17,25.18,905657.0,25.24,25.25,25.17,25.18,905657.0
2020-08-11 12:40:00,25.18,25.2,25.02,25.04,2217975.0,25.18,25.2,25.02,25.04,2217975.0
2020-08-11 12:50:00,25.03,25.07,24.7,24.75,5097986.0,25.03,25.07,24.7,24.75,5097986.0
2020-08-11 13:00:00,24.76,24.9,24.55,24.62,4406152.0,24.76,24.9,24.55,24.62,4406152.0
2020-08-11 13:10:00,24.62,24.62,24.08,24.26,9984927.0,24.62,24.62,24.08,24.26,9984927.0
2020-08-11 13:20:00,24.26,24.51,24.14,24.38,7929469.0,24.26,24.51,24.14,24.38,7929469.0
2020-08-11 13:30:00,24.37,24.47,24.29,24.33,2505913.0,24.37,24.47,24.29,24.33,2505913.0
2020-08-11 13:40:00,24.34,24.37,24.18,24.22,1950078.0,24.34,24.37,24.18,24.22,1950078.0
2020-08-11 13:50:00,24.23,24.23,23.43,23.66,13456598.0,24.23,24.23,23.43,23.66,13456598.0
2020-08-11 14:00:00,23.66,23.88,23.37,23.71,9240164.0,23.66,23.88,23.37,23.71,9240164.0
2020-08-11 14:10:00,23.72,23.8,23.52,23.75,4614465.0,23.72,23.8,23.52,23.75,4614465.0
2020-08-11 14:20:00,23.75,23.82,23.19,23.24,5086974.0,23.75,23.82,23.19,23.24,5086974.0
2020-08-11 14:30:00,23.24,23.46,23.05,23.33,6297723.0,23.24,23.46,23.05,23.33,6297723.0
2020-08-11 14:40:00,23.33,23.67,23.33,23.47,4814948.0,23.33,23.67,23.33,23.47,4814948.0
2020-08-11 14:50:00,23.47,23.78,23.47,23.76,3048814.0,23.47,23.78,23.47,23.76,3048814.0
2020-08-11 15:00:00,23.77,23.82,23.58,23.61,2582809.0,23.77,23.82,23.58,23.61,2582809.0
2020-08-11 15:10:00,23.62,23.83,23.6,23.61,3811516.0,23.62,23.83,23.6,23.61,3811516.0
2020-08-11 15:20:00,23.61,23.62,23.33,23.55,3370201.0,23.61,23.62,23.33,23.55,3370201.0
2020-08-11 15:30:00,23.54,23.55,23.23,23.49,2404048.0,23.54,23.55,23.23,23.49,2404048.0
2020-08-11 15:40:00,23.48,23.52,23.39,23.49,2789789.0,23.48,23.52,23.39,23.49,2789789.0
2020-08-11 15:50:00,23.49,23.5,23.25,23.33,5448143.0,23.49,23.5,23.25,23.33,5448143.0
2020-08-12 09:30:00,24.14,24.2,23.9,23.91,5072665.0,24.14,24.2,23.9,23.91,5072665.0
2020-08-12 09:40:00,23.92,24.06,23.73,23.84,3039393.0,23.92,24.06,23.73,23.84,3039393.0
2020-08-12 09:50:00,23.84,23.96,23.77,23.9,2422874.0,23.84,23.96,23.77,23.9,2422874.0
2020-08-12 10:00:00,23.9,23.91,23.55,23.61,2750583.0,23.9,23.91,23.55,23.61,2750583.0
2020-08-12 10:10:00,23.6,23.82,23.57,23.79,2937410.0,23.6,23.82,23.57,23.79,2937410.0
2020-08-12 10:20:00,23.78,24.02,23.76,24.02,2943154.0,23.78,24.02,23.76,24.02,2943154.0
2020-08-12 10:30:00,24.02,24.09,23.91,23.94,2845418.0,24.02,24.09,23.91,23.94,2845418.0
2020-08-12 10:40:00,23.94,24.04,23.9,23.92,2384156.0,23.94,24.04,23.9,23.92,2384156.0
2020-08-12 10:50:00,23.94,24.16,23.91,24.14,1888543.0,23.94,24.16,23.91,24.14,1888543.0
2020-08-12 11:00:00,24.13,24.14,24.04,24.11,1570375.0,24.13,24.14,24.04,24.11,1570375.0
2020-08-12 11:10:00,24.11,24.14,23.97,24.0,1686017.0,24.11,24.14,23.97,24.0,1686017.0
2020-08-12 11:20:00,24.0,24.05,23.94,23.99,1014094.0,24.0,24.05,23.94,23.99,1014094.0
2020-08-12 11:30:00,23.98,24.08,23.95,24.0,920838.0,23.98,24.08,23.95,24.0,920838.0
2020-08-12 11:40:00,24.0,24.1,24.0,24.05,737268.0,24.0,24.1,24.0,24.05,737268.0
2020-08-12 11:50:00,24.06,24.14,24.05,24.09,1269743.0,24.06,24.14,24.05,24.09,1269743.0
2020-08-12 12:00:00,24.1,24.3,24.09,24.3,2291634.0,24.1,24.3,24.09,24.3,2291634.0
2020-08-12 12:10:00,24.3,24.36,24.15,24.17,2040062.0,24.3,24.36,24.15,24.17,2040062.0
2020-08-12 12:20:00,24.17,24.28,24.11,24.23,1670424.0,24.17,24.28,24.11,24.23,1670424.0
2020-08-12 12:30:00,24.23,24.34,24.23,24.29,1301169.0,24.23,24.34,24.23,24.29,1301169.0
2020-08-12 12:40:00,24.29,24.42,24.25,24.34,1497711.0,24.29,24.42,24.25,24.34,1497711.0
2020-08-12 12:50:00,24.35,24.42,24.27,24.32,1712477.0,24.35,24.42,24.27,24.32,1712477.0
2020-08-12 13:00:00,24.31,24.38,24.23,24.25,1123968.0,24.31,24.38,24.23,24.25,1123968.0
2020-08-12 13:10:00,24.25,24.31,24.18,24.19,1013930.0,24.25,24.31,24.18,24.19,1013930.0
2020-08-12 13:20:00,24.19,24.2,24.01,24.05,2012131.0,24.19,24.2,24.01,24.05,2012131.0
2020-08-12 13:30:00,24.05,24.15,23.98,24.02,1503973.0,24.05,24.15,23.98,24.02,1503973.0
2020-08-12 13:40:00,24.02,24.09,24.0,24.05,776833.0,24.02,24.09,24.0,24.05,776833.0
2020-08-12 13:50:00,24.05,24.13,24.01,24.1,757877.0,24.05,24.13,24.01,24.1,757877.0
2020-08-12 14:00:00,24.1,24.24,24.09,24.21,1110687.0,24.1,24.24,24.09,24.21,1110687.0
2020-08-12 14:10:00,24.22,24.22,24.09,24.12,648772.0,24.22,24.22,24.09,24.12,648772.0
2020-08-12 14:20:00,24.13,24.17,24.05,24.07,985841.0,24.13,24.17,24.05,24.07,985841.0
2020-08-12 14:30:00,24.07,24.1,24.02,24.05,757629.0,24.07,24.1,24.02,24.05,757629.0
2020-08-12 14:40:00,24.05,24.12,24.02,24.02,661961.0,24.05,24.12,24.02,24.02,661961.0
2020-08-12 14:50:00,24.03,24.03,23.75,23.83,1906661.0,24.03,24.03,23.75,23.83,1906661.0
2020-08-12 15:00:00,23.83,23.92,23.78,23.8,1592403.0,23.83,23.92,23.78,23.8,1592403.0
2020-08-12 15:10:00,23.8,23.9,23.75,23.77,1273939.0,23.8,23.9,23.75,23.77,1273939.0
2020-08-12 15:20:00,23.77,23.81,23.54,23.73,1929904.0,23.77,23.81,23.54,23.73,1929904.0
2020-08-12 15:30:00,23.73,23.74,23.6,23.64,2043338.0,23.73,23.74,23.6,23.64,2043338.0
2020-08-12 15:40:00,23.64,23.71,23.57,23.6,1651038.0,23.64,23.71,23.57,23.6,1651038.0
2020-08-12 15:50:00,23.61,23.72,23.39,23.4,5139858.0,23.61,23.72,23.39,23.4,5139858.0
2020-08-13 09:30:00,24.65,24.79,24.57,24.77,3500224.0,24.65,24.79,24.57,24.77,3500224.0
2020-08-13 09:40:00,24.78,24.9,24.69,24.89,2551305.0,24.78,24.9,24.69,24.89,2551305.0
2020-08-13 09:50:00,24.89,24.92,24.73,24.87,2805306.0,24.89,24.92,24.73,24.87,2805306.0
2020-08-13 10:00:00,24.86,24.9,24.71,24.75,2237992.0,24.86,24.9,24.71,24.75,2237992.0
2020-08-13 10:10:00,24.76,24.89,24.75,24.88,2480592.0,24.76,24.89,24.75,24.88,2480592.0
2020-08-13 10:20:00,24.88,24.98,24.82,24.92,1696645.0,24.88,24.98,24.82,24.92,1696645.0
2020-08-13 10:30:00,24.92,25.01,24.88,24.93,1641410.0,24.92,25.01,24.88,24.93,1641410.0
2020-08-13 10:40:00,24.94,24.96,24.79,24.87,1758757.0,24.94,24.96,24.79,24.87,1758757.0
2020-08-13 10:50:00,24.88,24.94,24.82,24.93,1010415.0,24.88,24.94,24.82,24.93,1010415.0
2020-08-13 11:00:00,24.93,24.95,24.85,24.94,1419602.0,24.93,24.95,24.85,24.94,1419602.0
2020-08-13 11:10:00,24.94,24.95,24.76,24.77,1228388.0,24.94,24.95,24.76,24.77,1228388.0
2020-08-13 11:20:00,24.78,24.86,24.69,24.85,1392978.0,24.78,24.86,24.69,24.85,1392978.0
2020-08-13 11:30:00,24.85,24.88,24.76,24.87,1518125.0,24.85,24.88,24.76,24.87,1518125.0
2020-08-13 11:40:00,24.87,24.91,24.84,24.84,616048.0,24.87,24.91,24.84,24.84,616048.0
2020-08-13 11:50:00,24.85,24.9,24.82,24.84,515390.0,24.85,24.9,24.82,24.84,515390.0
2020-08-13 12:00:00,24.84,24.91,24.81,24.89,811957.0,24.84,24.91,24.81,24.89,811957.0
2020-08-13 12:10:00,24.89,24.97,24.88,24.94,1126205.0,24.89,24.97,24.88,24.94,1126205.0
2020-08-13 12:20:00,24.94,24.95,24.9,24.93,693800.0,24.94,24.95,24.9,24.93,693800.0
2020-08-13 12:30:00,24.93,25.08,24.93,25.08,1792069.0,24.93,25.08,24.93,25.08,1792069.0
2020-08-13 12:40:00,25.07,25.23,25.05,25.22,1983668.0,25.07,25.23,25.05,25.22,1983668.0
2020-08-13 12:50:00,25.23,25.39,25.22,25.29,3610588.0,25.23,25.39,25.22,25.29,3610588.0
2020-08-13 13:00:00,25.29,25.44,25.22,25.43,2076366.0,25.29,25.44,25.22,25.43,2076366.0
2020-08-13 13:10:00,25.42,25.78,25.39,25.74,4344570.0,25.42,25.78,25.39,25.74,4344570.0
2020-08-13 13:20:00,25.74,25.81,25.6,25.66,3860376.0,25.74,25.81,25.6,25.66,3860376.0
2020-08-13 13:30:00,25.66,25.71,25.59,25.67,1910906.0,25.66,25.71,25.59,25.67,1910906.0
2020-08-13 13:40:00,25.67,25.69,25.41,25.61,3299353.0,25.67,25.69,25.41,25.61,3299353.0
2020-08-13 13:50:00,25.61,25.61,25.46,25.49,2221582.0,25.61,25.61,25.46,25.49,2221582.0
2020-08-13 14:00:00,25.49,25.5,25.23,25.39,3431500.0,25.49,25.5,25.23,25.39,3431500.0
2020-08-13 14:10:00,25.39,25.39,24.99,25.04,3376895.0,25.39,25.39,24.99,25.04,3376895.0
2020-08-13 14:20:00,25.03,25.19,24.76,25.11,6675165.0,25.03,25.19,24.76,25.11,6675165.0
2020-08-13 14:30:00,25.1,25.18,24.95,25.05,1571425.0,25.1,25.18,24.95,25.05,1571425.0
2020-08-13 14:40:00,25.05,25.33,25.01,25.31,2005440.0,25.05,25.33,25.01,25.31,2005440.0
2020-08-13 14:50:00,25.31,25.35,25.13,25.28,1743384.0,25.31,25.35,25.13,25.28,1743384.0
2020-08-13 15:00:00,25.29,25.39,25.21,25.22,2300303.0,25.29,25.39,25.21,25.22,2300303.0
2020-08-13 15:10:00,25.23,25.24,25.08,25.19,2244402.0,25.23,25.24,25.08,25.19,2244402.0
2020-08-13 15:20:00,25.19,25.29,25.16,25.19,1100380.0,25.19,25.29,25.16,25.19,1100380.0
2020-08-13 15:30:00,25.2,25.2,25.01,25.12,1816234.0,25.2,25.2,25.01,25.12,1816234.0
2020-08-13 15:40:00,25.12,25.41,25.12,25.4,2786923.0,25.12,25.41,25.12,25.4,2786923.0
2020-08-13 15:50:00,25.4,25.59,25.35,25.43,3533931.0,25.4,25.59,25.35,25.43,3533931.0
2020-08-14 09:30:00,25.11,25.21,25.03,25.2,2488989.0,25.11,25.21,25.03,25.2,2488989.0
2020-08-14 09:40:00,25.19,25.23,25.06,25.08,1725960.0,25.19,25.23,25.06,25.08,1725960.0
2020-08-14 09:50:00,25.08,25.1,24.96,25.01,1732658.0,25.08,25.1,24.96,25.01,1732658.0
2020-08-14 10:00:00,25.0,25.0,24.82,24.9,1948063.0,25.0,25.0,24.82,24.9,1948063.0
2020-08-14 10:10:00,24.91,24.91,24.79,24.9,1464699.0,24.91,24.91,24.79,24.9,1464699.0
2020-08-14 10:20:00,24.91,25.04,24.89,24.92,2305905.0,24.91,25.04,24.89,24.92,2305905.0
2020-08-14 10:30:00,24.92,25.02,24.88,24.94,1422681.0,24.92,25.02,24.88,24.94,1422681.0
2020-08-14 10:40:00,24.94,25.08,24.91,25.05,1335362.0,24.94,25.08,24.91,25.05,1335362.0
2020-08-14 10:50:00,25.04,25.08,24.94,24.97,1187355.0,25.04,25.08,24.94,24.97,1187355.0
2020-08-14 11:00:00,24.96,25.05,24.96,25.01,939849.0,24.96,25.05,24.96,25.01,939849.0
2020-08-14 11:10:00,25.0,25.05,24.87,24.92,884206.0,25.0,25.05,24.87,24.92,884206.0
2020-08-14 11:20:00,24.91,24.98,24.88,24.9,1371296.0,24.91,24.98,24.88,24.9,1371296.0
2020-08-14 11:30:00,24.9,24.93,24.82,24.89,818633.0,24.9,24.93,24.82,24.89,818633.0
2020-08-14 11:40:00,24.89,24.93,24.71,24.75,1221137.0,24.89,24.93,24.71,24.75,1221137.0
2020-08-14 11:50:00,24.75,24.81,24.67,24.8,1830486.0,24.75,24.81,24.67,24.8,1830486.0
2020-08-14 12:00:00,24.81,24.86,24.75,24.82,2191396.0,24.81,24.86,24.75,24.82,2191396.0
2020-08-14 12:10:00,24.82,24.86,24.74,24.78,858656.0,24.82,24.86,24.74,24.78,858656.0
2020-08-14 12:20:00,24.77,24.77,24.7,24.73,610112.0,24.77,24.77,24.7,24.73,610112.0
2020-08-14 12:30:00,24.74,24.74,24.44,24.53,2888997.0,24.74,24.74,24.44,24.53,2888997.0
2020-08-14 12:40:00,24.53,24.58,24.18,24.27,5346062.0,24.53,24.58,24.18,24.27,5346062.0
2020-08-14 12:50:00,24.26,24.33,23.97,24.06,3320267.0,24.26,24.33,23.97,24.06,3320267.0
2020-08-14 13:00:00,24.06,24.27,24.02,24.25,1929454.0,24.06,24.27,24.02,24.25,1929454.0
2020-08-14 13:10:00,24.26,24.26,24.09,24.16,2086864.0,24.26,24.26,24.09,24.16,2086864.0
2020-08-14 13:20:00,24.17,24.44,24.13,24.39,2383170.0,24.17,24.44,24.13,24.39,2383170.0
2020-08-14 13:30:00,24.4,24.53,24.38,24.43,1719676.0,24.4,24.53,24.38,24.43,1719676.0
2020-08-14 13:40:00,24.43,24.51,24.32,24.36,1025967.0,24.43,24.51,24.32,24.36,1025967.0
2020-08-14 13:50:00,24.36,24.47,24.24,24.44,1633944.0,24.36,24.47,24.24,24.44,1633944.0
2020-08-14 14:00:00,24.44,24.5,24.39,24.45,1332337.0,24.44,24.5,24.39,24.45,1332337.0
2020-08-14 14:10:00,24.44,24.53,24.41,24.49,926225.0,24.44,24.53,24.41,24.49,926225.0
2020-08-14 14:20:00,24.48,24.52,24.35,24.48,2924527.0,24.48,24.52,24.35,24.48,2924527.0
2020-08-14 14:30:00,24.48,24.57,24.47,24.54,1328713.0,24.48,24.57,24.47,24.54,1328713.0
2020-08-14 14:40:00,24.54,24.58,24.43,24.51,690540.0,24.54,24.58,24.43,24.51,690540.0
2020-08-14 14:50:00,24.51,24.52,24.33,24.46,1959963.0,24.51,24.52,24.33,24.46,1959963.0
2020-08-14 15:00:00,24.47,24.5,24.4,24.5,695079.0,24.47,24.5,24.4,24.5,695079.0
2020-08-14 15:10:00,24.5,24.52,24.35,24.37,996298.0,24.5,24.52,24.35,24.37,996298.0
2020-08-14 15:20:00,24.38,24.45,24.37,24.44,1399287.0,24.38,24.45,24.37,24.44,1399287.0
2020-08-14 15:30:00,24.44,24.49,24.41,24.46,749444.0,24.44,24.49,24.41,24.46,749444.0
2020-08-14 15:40:00,24.45,24.52,24.44,24.47,1587409.0,24.45,24.52,24.44,24.47,1587409.0
2020-08-14 15:50:00,24.47,24.61,24.46,24.57,2432464.0,24.47,24.61,24.46,24.57,2432464.0
2020-08-17 09:30:00,25.48,25.5,25.41,25.44,3454231.0,25.48,25.5,25.41,25.44,3454231.0
2020-08-17 09:40:00,25.45,25.56,25.43,25.48,2085060.0,25.45,25.56,25.43,25.48,2085060.0
2020-08-17 09:50:00,25.47,25.51,25.38,25.45,1364800.0,25.47,25.51,25.38,25.45,1364800.0
2020-08-17 10:00:00,25.46,25.52,25.41,25.51,1218664.0,25.46,25.52,25.41,25.51,1218664.0
2020-08-17 10:10:00,25.51,25.51,25.36,25.41,1045458.0,25.51,25.51,25.36,25.41,1045458.0
2020-08-17 10:20:00,25.41,25.53,25.38,25.51,2530404.0,25.41,25.53,25.38,25.51,2530404.0
2020-08-17 10:30:00,25.51,25.63,25.49,25.55,2349961.0,25.51,25.63,25.49,25.55,2349961.0
2020-08-17 10:40:00,25.56,25.63,25.47,25.49,1909246.0,25.56,25.63,25.47,25.49,1909246.0
2020-08-17 10:50:00,25.49,25.53,25.39,25.45,1699346.0,25.49,25.53,25.39,25.45,1699346.0
2020-08-17 11:00:00,25.45,25.46,25.24,25.33,1811971.0,25.45,25.46,25.24,25.33,1811971.0
2020-08-17 11:10:00,25.33,25.46,25.32,25.43,806312.0,25.33,25.46,25.32,25.43,806312.0
2020-08-17 11:20:00,25.43,25.5,25.38,25.49,816709.0,25.43,25.5,25.38,25.49,816709.0
2020-08-17 11:30:00,25.49,25.53,25.41,25.43,980638.0,25.49,25.53,25.41,25.43,980638.0
2020-08-17 11:40:00,25.43,25.46,25.39,25.44,607890.0,25.43,25.46,25.39,25.44,607890.0
2020-08-17 11:50:00,25.44,25.51,25.36,25.48,1000467.0,25.44,25.51,25.36,25.48,1000467.0
2020-08-17 12:00:00,25.49,25.5,25.42,25.5,811336.0,25.49,25.5,25.42,25.5,811336.0
2020-08-17 12:10:00,25.5,25.52,25.46,25.48,644075.0,25.5,25.52,25.46,25.48,644075.0
2020-08-17 12:20:00,25.48,25.58,25.48,25.56,870695.0,25.48,25.58,25.48,25.56,870695.0
2020-08-17 12:30:00,25.56,25.57,25.5,25.55,664530.0,25.56,25.57,25.5,25.55,664530.0
2020-08-17 12:40:00,25.54,25.6,25.52,25.58,486348.0,25.54,25.6,25.52,25.58,486348.0
2020-08-17 12:50:00,25.58,25.6,25.53,25.55,893609.0,25.58,25.6,25.53,25.55,893609.0
2020-08-17 13:00:00,25.55,25.56,25.47,25.52,1897900.0,25.55,25.56,25.47,25.52,1897900.0
2020-08-17 13:10:00,25.52,25.59,25.5,25.57,511699.0,25.52,25.59,25.5,25.57,511699.0
2020-08-17 13:20:00,25.58,25.67,25.56,25.63,1056304.0,25.58,25.67,25.56,25.63,1056304.0
2020-08-17 13:30:00,25.63,25.66,25.61,25.62,444531.0,25.63,25.66,25.61,25.62,444531.0
2020-08-17 13:40:00,25.62,25.63,25.52,25.57,1518247.0,25.62,25.63,25.52,25.57,1518247.0
2020-08-17 13:50:00,25.56,25.58,25.51,25.56,688870.0,25.56,25.58,25.51,25.56,688870.0
2020-08-17 14:00:00,25.55,25.55,25.48,25.54,794482.0,25.55,25.55,25.48,25.54,794482.0
2020-08-17 14:10:00,25.54,25.57,25.51,25.56,611083.0,25.54,25.57,25.51,25.56,611083.0
2020-08-17 14:20:00,25.55,25.59,25.53,25.59,609863.0,25.55,25.59,25.53,25.59,609863.0
2020-08-17 14:30:00,25.59,25.61,25.55,25.6,684900.0,25.59,25.61,25.55,25.6,684900.0
2020-08-17 14:40:00,25.59,25.61,25.53,25.54,447867.0,25.59,25.61,25.53,25.54,447867.0
2020-08-17 14:50:00,25.53,25.54,25.5,25.53,525249.0,25.53,25.54,25.5,25.53,525249.0
2020-08-17 15:00:00,25.52,25.59,25.51,25.55,469092.0,25.52,25.59,25.51,25.55,469092.0
2020-08-17 15:10:00,25.55,25.56,25.51,25.54,660625.0,25.55,25.56,25.51,25.54,660625.0
2020-08-17 15:20:00,25.54,25.56,25.51,25.53,545253.0,25.54,25.56,25.51,25.53,545253.0
2020-08-17 15:30:00,25.52,25.55,25.51,25.55,930134.0,25.52,25.55,25.51,25.55,930134.0
2020-08-17 15:40:00,25.54,25.58,25.52,25.56,1302175.0,25.54,25.58,25.52,25.56,1302175.0
2020-08-17 15:50:00,25.57,25.63,25.56,25.61,1797256.0,25.57,25.63,25.56,25.61,1797256.0
2020-08-18 09:30:00,26.42,26.49,26.38,26.44,2939691.0,26.42,26.49,26.38,26.44,2939691.0
2020-08-18 09:40:00,26.44,26.47,26.41,26.44,1624522.0,26.44,26.47,26.41,26.44,1624522.0
2020-08-18 09:50:00,26.43,26.44,26.14,26.18,2744186.0,26.43,26.44,26.14,26.18,2744186.0
2020-08-18 10:00:00,26.18,26.25,25.68,25.91,4313848.0,26.18,26.25,25.68,25.91,4313848.0
2020-08-18 10:10:00,25.9,26.03,25.78,25.85,3305632.0,25.9,26.03,25.78,25.85,3305632.0
2020-08-18 10:20:00,25.85,25.89,25.23,25.32,4762870.0,25.85,25.89,25.23,25.32,4762870.0
2020-08-18 10:30:00,25.32,25.59,25.24,25.54,2632056.0,25.32,25.59,25.24,25.54,2632056.0
2020-08-18 10:40:00,25.54,25.75,25.52,25.71,1742304.0,25.54,25.75,25.52,25.71,1742304.0
2020-08-18 10:50:00,25.73,25.84,25.61,25.71,1835012.0,25.73,25.84,25.61,25.71,1835012.0
2020-08-18 11:00:00,25.71,25.86,25.67,25.79,1346197.0,25.71,25.86,25.67,25.79,1346197.0
2020-08-18 11:10:00,25.79,25.81,25.7,25.77,718014.0,25.79,25.81,25.7,25.77,718014.0
2020-08-18 11:20:00,25.78,25.95,25.71,25.94,873173.0,25.78,25.95,25.71,25.94,873173.0
2020-08-18 11:30:00,25.94,25.96,25.78,25.85,1184898.0,25.94,25.96,25.78,25.85,1184898.0
2020-08-18 11:40:00,25.85,25.95,25.81,25.93,677993.0,25.85,25.95,25.81,25.93,677993.0
2020-08-18 11:50:00,25.93,25.97,25.85,25.89,646780.0,25.93,25.97,25.85,25.89,646780.0
2020-08-18 12:00:00,25.88,25.93,25.83,25.91,599397.0,25.88,25.93,25.83,25.91,599397.0
2020-08-18 12:10:00,25.9,25.98,25.86,25.95,597879.0,25.9,25.98,25.86,25.95,597879.0
2020-08-18 12:20:00,25.95,26.1,25.91,26.04,1193281.0,25.95,26.1,25.91,26.04,1193281.0
2020-08-18 12:30:00,26.05,26.21,26.05,26.16,1083183.0,26.05,26.21,26.05,26.16,1083183.0
2020-08-18 12:40:00,26.16,26.22,26.08,26.11,1053888.0,26.16,26.22,26.08,26.11,1053888.0
2020-08-18 12:50:00,26.12,26.15,26.07,26.12,642873.0,26.12,26.15,26.07,26.12,642873.0
2020-08-18 13:00:00,26.12,26.12,25.97,26.07,1056521.0,26.12,26.12,25.97,26.07,1056521.0
2020-08-18 13:10:00,26.07,26.15,26.02,26.12,478272.0,26.07,26.15,26.02,26.12,478272.0
2020-08-18 13:20:00,26.12,26.14,25.98,26.04,709134.0,26.12,26.14,25.98,26.04,709134.0
2020-08-18 13:30:00,26.04,26.13,26.03,26.13,399035.0,26.04,26.13,26.03,26.13,399035.0
2020-08-18 13:40:00,26.12,26.17,26.09,26.16,427996.0,26.12,26.17,26.09,26.16,427996.0
2020-08-18 13:50:00,26.15,26.21,26.11,26.11,606032.0,26.15,26.21,26.11,26.11,606032.0
2020-08-18 14:00:00,26.11,26.16,26.1,26.11,537980.0,26.11,26.16,26.1,26.11,537980.0
2020-08-18 14:10:00,26.12,26.14,26.04,26.11,522051.0,26.12,26.14,26.04,26.11,522051.0
2020-08-18 14:20:00,26.11,26.15,26.09,26.13,780223.0,26.11,26.15,26.09,26.13,780223.0
2020-08-18 14:30:00,26.13,26.19,26.11,26.17,421617.0,26.13,26.19,26.11,26.17,421617.0
2020-08-18 14:40:00,26.16,26.19,26.13,26.14,581786.0,26.16,26.19,26.13,26.14,581786.0
2020-08-18 14:50:00,26.14,26.15,26.03,26.06,846369.0,26.14,26.15,26.03,26.06,846369.0
2020-08-18 15:00:00,26.06,26.09,25.99,26.02,790257.0,26.06,26.09,25.99,26.02,790257.0
2020-08-18 15:10:00,26.03,26.13,26.02,26.11,583554.0,26.03,26.13,26.02,26.11,583554.0
2020-08-18 15:20:00,26.11,26.12,26.0,26.04,841796.0,26.11,26.12,26.0,26.04,841796.0
2020-08-18 15:30:00,26.04,26.09,25.93,25.95,991395.0,26.04,26.09,25.93,25.95,991395.0
2020-08-18 15:40:00,25.94,26.01,25.94,25.99,1014288.0,25.94,26.01,25.94,25.99,1014288.0
2020-08-18 15:50:00,25.99,26.0,25.65,25.88,3609743.0,25.99,26.0,25.65,25.88,3609743.0
2020-08-19 09:30:00,25.94,26.05,25.85,26.03,2502468.0,25.94,26.05,25.85,26.03,2502468.0
2020-08-19 09:40:00,26.03,26.03,25.67,25.68,3389896.0,26.03,26.03,25.67,25.68,3389896.0
2020-08-19 09:50:00,25.69,25.74,25.57,25.7,1397252.0,25.69,25.74,25.57,25.7,1397252.0
2020-08-19 10:00:00,25.71,25.86,25.66,25.82,1210914.0,25.71,25.86,25.66,25.82,1210914.0
2020-08-19 10:10:00,25.82,25.92,25.81,25.86,1068752.0,25.82,25.92,25.81,25.86,1068752.0
2020-08-19 10:20:00,25.85,25.88,25.73,25.76,999297.0,25.85,25.88,25.73,25.76,999297.0
2020-08-19 10:30:00,25.77,25.86,25.64,25.68,1706060.0,25.77,25.86,25.64,25.68,1706060.0
2020-08-19 10:40:00,25.69,25.71,25.41,25.54,2537644.0,25.69,25.71,25.41,25.54,2537644.0
2020-08-19 10:50:00,25.55,25.55,25.3,25.41,3400569.0,25.55,25.55,25.3,25.41,3400569.0
2020-08-19 11:00:00,25.41,25.49,25.35,25.4,2030173.0,25.41,25.49,25.35,25.4,2030173.0
2020-08-19 11:10:00,25.4,25.5,25.25,25.45,2592921.0,25.4,25.5,25.25,25.45,2592921.0
2020-08-19 11:20:00,25.44,25.49,25.35,25.47,1190789.0,25.44,25.49,25.35,25.47,1190789.0
2020-08-19 11:30:00,25.46,25.64,25.45,25.6,1322517.0,25.46,25.64,25.45,25.6,1322517.0
2020-08-19 11:40:00,25.6,25.68,25.56,25.59,877769.0,25.6,25.68,25.56,25.59,877769.0
2020-08-19 11:50:00,25.6,25.64,25.51,25.54,756799.0,25.6,25.64,25.51,25.54,756799.0
2020-08-19 12:00:00,25.54,25.6,25.46,25.5,671675.0,25.54,25.6,25.46,25.5,671675.0
2020-08-19 12:10:00,25.51,25.56,25.46,25.47,429826.0,25.51,25.56,25.46,25.47,429826.0
2020-08-19 12:20:00,25.48,25.48,25.4,25.46,570043.0,25.48,25.48,25.4,25.46,570043.0
2020-08-19 12:30:00,25.46,25.48,25.38,25.46,721669.0,25.46,25.48,25.38,25.46,721669.0
2020-08-19 12:40:00,25.45,25.57,25.43,25.49,638676.0,25.45,25.57,25.43,25.49,638676.0
2020-08-19 12:50:00,25.49,25.58,25.47,25.55,602845.0,25.49,25.58,25.47,25.55,602845.0
2020-08-19 13:00:00,25.55,25.55,25.37,25.37,768327.0,25.55,25.55,25.37,25.37,768327.0
2020-08-19 13:10:00,25.37,25.4,25.26,25.37,1333193.0,25.37,25.4,25.26,25.37,1333193.0
2020-08-19 13:20:00,25.38,25.45,25.37,25.43,679362.0,25.38,25.45,25.37,25.43,679362.0
2020-08-19 13:30:00,25.43,25.51,25.42,25.5,630393.0,25.43,25.51,25.42,25.5,630393.0
2020-08-19 13:40:00,25.5,25.58,25.46,25.58,578297.0,25.5,25.58,25.46,25.58,578297.0
2020-08-19 13:50:00,25.57,25.61,25.49,25.49,1095052.0,25.57,25.61,25.49,25.49,1095052.0
2020-08-19 14:00:00,25.51,25.76,25.16,25.18,3067906.0,25.51,25.76,25.16,25.18,3067906.0
2020-08-19 14:10:00,25.2,25.32,24.86,24.96,4906948.0,25.2,25.32,24.86,24.96,4906948.0
2020-08-19 14:20:00,24.96,25.13,24.85,25.05,3489805.0,24.96,25.13,24.85,25.05,3489805.0
2020-08-19 14:30:00,25.04,25.12,24.86,24.88,4027780.0,25.04,25.12,24.86,24.88,4027780.0
2020-08-19 14:40:00,24.88,25.0,24.7,24.8,2976863.0,24.88,25.0,24.7,24.8,2976863.0
2020-08-19 14:50:00,24.8,25.02,24.8,24.99,2407020.0,24.8,25.02,24.8,24.99,2407020.0
2020-08-19 15:00:00,24.98,25.03,24.91,24.97,1629940.0,24.98,25.03,24.91,24.97,1629940.0
2020-08-19 15:10:00,24.96,25.09,24.94,25.01,865114.0,24.96,25.09,24.94,25.01,865114.0
2020-08-19 15:20:00,25.01,25.06,24.95,25.01,1173977.0,25.01,25.06,24.95,25.01,1173977.0
2020-08-19 15:30:00,25.01,25.05,24.74,24.77,1302626.0,25.01,25.05,24.74,24.77,1302626.0
2020-08-19 15:40:00,24.77,24.91,24.75,24.79,1579202.0,24.77,24.91,24.75,24.79,1579202.0
2020-08-19 15:50:00,24.78,24.91,24.74,24.89,2771582.0,24.78,24.91,24.74,24.89,2771582.0
2020-08-20 09:30:00,24.93,25.12,24.88,25.05,2170629.0,24.93,25.12,24.88,25.05,2170629.0
2020-08-20 09:40:00,25.05,25.11,24.88,25.09,2003225.0,25.05,25.11,24.88,25.09,2003225.0
2020-08-20 09:50:00,25.08,25.17,25.06,25.08,1426584.0,25.08,25.17,25.06,25.08,1426584.0
2020-08-20 10:00:00,25.08,25.24,25.0,25.23,1751478.0,25.08,25.24,25.0,25.23,1751478.0
2020-08-20 10:10:00,25.23,25.26,25.16,25.24,1178797.0,25.23,25.26,25.16,25.24,1178797.0
2020-08-20 10:20:00,25.24,25.33,25.21,25.26,1780855.0,25.24,25.33,25.21,25.26,1780855.0
2020-08-20 10:30:00,25.26,25.29,25.18,25.21,1936152.0,25.26,25.29,25.18,25.21,1936152.0
2020-08-20 10:40:00,25.21,25.3,25.17,25.28,992448.0,25.21,25.3,25.17,25.28,992448.0
2020-08-20 10:50:00,25.28,25.42,25.26,25.32,2355776.0,25.28,25.42,25.26,25.32,2355776.0
2020-08-20 11:00:00,25.33,25.33,25.19,25.2,1670021.0,25.33,25.33,25.19,25.2,1670021.0
2020-08-20 11:10:00,25.21,25.28,25.2,25.27,469523.0,25.21,25.28,25.2,25.27,469523.0
2020-08-20 11:20:00,25.27,25.35,25.26,25.31,579980.0,25.27,25.35,25.26,25.31,579980.0
2020-08-20 11:30:00,25.31,25.4,25.28,25.39,836726.0,25.31,25.4,25.28,25.39,836726.0
2020-08-20 11:40:00,25.39,25.4,25.31,25.34,757582.0,25.39,25.4,25.31,25.34,757582.0
2020-08-20 11:50:00,25.33,25.35,25.27,25.28,542636.0,25.33,25.35,25.27,25.28,542636.0
2020-08-20 12:00:00,25.28,25.35,25.27,25.34,406029.0,25.28,25.35,25.27,25.34,406029.0
2020-08-20 12:10:00,25.33,25.37,25.25,25.27,547960.0,25.33,25.37,25.25,25.27,547960.0
2020-08-20 12:20:00,25.28,25.33,25.25,25.27,264510.0,25.28,25.33,25.25,25.27,264510.0
2020-08-20 12:30:00,25.26,25.3,25.26,25.27,318318.0,25.26,25.3,25.26,25.27,318318.0
2020-08-20 12:40:00,25.27,25.28,25.15,25.2,569988.0,25.27,25.28,25.15,25.2,569988.0
2020-08-20 12:50:00,25.19,25.25,25.16,25.23,324656.0,25.19,25.25,25.16,25.23,324656.0
2020-08-20 13:00:00,25.23,25.28,25.17,25.19,346078.0,25.23,25.28,25.17,25.19,346078.0
2020-08-20 13:10:00,25.19,25.22,25.16,25.18,462751.0,25.19,25.22,25.16,25.18,462751.0
2020-08-20 13:20:00,25.17,25.22,25.14,25.18,377640.0,25.17,25.22,25.14,25.18,377640.0
2020-08-20 13:30:00,25.19,25.26,25.17,25.25,345561.0,25.19,25.26,25.17,25.25,345561.0
2020-08-20 13:40:00,25.24,25.29,25.21,25.29,251820.0,25.24,25.29,25.21,25.29,251820.0
2020-08-20 13:50:00,25.29,25.29,25.22,25.25,637437.0,25.29,25.29,25.22,25.25,637437.0
2020-08-20 14:00:00,25.25,25.27,25.18,25.23,385374.0,25.25,25.27,25.18,25.23,385374.0
2020-08-20 14:10:00,25.23,25.31,25.22,25.3,429509.0,25.23,25.31,25.22,25.3,429509.0
2020-08-20 14:20:00,25.3,25.37,25.29,25.35,755840.0,25.3,25.37,25.29,25.35,755840.0
2020-08-20 14:30:00,25.36,25.41,25.33,25.39,1332651.0,25.36,25.41,25.33,25.39,1332651.0
2020-08-20 14:40:00,25.38,25.5,25.31,25.47,1585381.0,25.38,25.5,25.31,25.47,1585381.0
2020-08-20 14:50:00,25.47,25.53,25.42,25.48,1311798.0,25.47,25.53,25.42,25.48,1311798.0
2020-08-20 15:00:00,25.48,25.62,25.44,25.6,2119415.0,25.48,25.62,25.44,25.6,2119415.0
2020-08-20 15:10:00,25.6,25.6,25.46,25.47,1271327.0,25.6,25.6,25.46,25.47,1271327.0
2020-08-20 15:20:00,25.48,25.55,25.47,25.55,880351.0,25.48,25.55,25.47,25.55,880351.0
2020-08-20 15:30:00,25.55,25.62,25.49,25.61,1061635.0,25.55,25.62,25.49,25.61,1061635.0
2020-08-20 15:40:00,25.61,25.64,25.51,25.51,1870547.0,25.61,25.64,25.51,25.51,1870547.0
2020-08-20 15:50:00,25.51,25.64,25.5,25.59,1527434.0,25.51,25.64,25.5,25.59,1527434.0
2020-08-21 09:30:00,24.87,24.89,24.72,24.74,2793351.0,24.87,24.89,24.72,24.74,2793351.0
2020-08-21 09:40:00,24.75,24.87,24.62,24.68,2816446.0,24.75,24.87,24.62,24.68,2816446.0
2020-08-21 09:50:00,24.68,24.68,24.52,24.62,2298703.0,24.68,24.68,24.52,24.62,2298703.0
2020-08-21 10:00:00,24.62,24.62,24.42,24.45,2764249.0,24.62,24.62,24.42,24.45,2764249.0
2020-08-21 10:10:00,24.46,24.68,24.43,24.68,3335796.0,24.46,24.68,24.43,24.68,3335796.0
2020-08-21 10:20:00,24.67,24.73,24.64,24.71,1338789.0,24.67,24.73,24.64,24.71,1338789.0
2020-08-21 10:30:00,24.72,24.83,24.62,24.8,2818092.0,24.72,24.83,24.62,24.8,2818092.0
2020-08-21 10:40:00,24.8,24.88,24.78,24.86,1860060.0,24.8,24.88,24.78,24.86,1860060.0
2020-08-21 10:50:00,24.86,24.97,24.8,24.96,2077600.0,24.86,24.97,24.8,24.96,2077600.0
2020-08-21 11:00:00,24.95,24.97,24.84,24.88,1195194.0,24.95,24.97,24.84,24.88,1195194.0
2020-08-21 11:10:00,24.88,24.94,24.85,24.91,1828372.0,24.88,24.94,24.85,24.91,1828372.0
2020-08-21 11:20:00,24.9,25.02,24.88,24.98,1282135.0,24.9,25.02,24.88,24.98,1282135.0
2020-08-21 11:30:00,24.98,24.99,24.84,24.88,916854.0,24.98,24.99,24.84,24.88,916854.0
2020-08-21 11:40:00,24.88,24.89,24.82,24.87,1015774.0,24.88,24.89,24.82,24.87,1015774.0
2020-08-21 11:50:00,24.87,24.91,24.85,24.89,569398.0,24.87,24.91,24.85,24.89,569398.0
2020-08-21 12:00:00,24.89,24.9,24.7,24.74,2233469.0,24.89,24.9,24.7,24.74,2233469.0
2020-08-21 12:10:00,24.75,24.81,24.73,24.78,733448.0,24.75,24.81,24.73,24.78,733448.0
2020-08-21 12:20:00,24.77,24.8,24.68,24.72,692309.0,24.77,24.8,24.68,24.72,692309.0
2020-08-21 12:30:00,24.72,24.73,24.65,24.65,1350652.0,24.72,24.73,24.65,24.65,1350652.0
2020-08-21 12:40:00,24.66,24.75,24.65,24.73,464123.0,24.66,24.75,24.65,24.73,464123.0
2020-08-21 12:50:00,24.73,24.76,24.68,24.75,602672.0,24.73,24.76,24.68,24.75,602672.0
2020-08-21 13:00:00,24.75,24.82,24.74,24.79,684438.0,24.75,24.82,24.74,24.79,684438.0
2020-08-21 13:10:00,24.79,24.88,24.79,24.87,476156.0,24.79,24.88,24.79,24.87,476156.0
2020-08-21 13:20:00,24.88,24.88,24.82,24.85,332158.0,24.88,24.88,24.82,24.85,332158.0
2020-08-21 13:30:00,24.85,24.93,24.83,24.89,468072.0,24.85,24.93,24.83,24.89,468072.0
2020-08-21 13:40:00,24.89,24.92,24.84,24.87,401732.0,24.89,24.92,24.84,24.87,401732.0
2020-08-21 13:50:00,24.86,24.9,24.83,24.87,472665.0,24.86,24.9,24.83,24.87,472665.0
2020-08-21 14:00:00,24.87,24.88,24.8,24.82,613213.0,24.87,24.88,24.8,24.82,613213.0
2020-08-21 14:10:00,24.81,24.88,24.8,24.87,738723.0,24.81,24.88,24.8,24.87,738723.0
2020-08-21 14:20:00,24.88,24.92,24.85,24.9,632123.0,24.88,24.92,24.85,24.9,632123.0
2020-08-21 14:30:00,24.91,24.92,24.86,24.88,373586.0,24.91,24.92,24.86,24.88,373586.0
2020-08-21 14:40:00,24.87,24.88,24.82,24.83,326428.0,24.87,24.88,24.82,24.83,326428.0
2020-08-21 14:50:00,24.83,24.89,24.82,24.88,466320.0,24.83,24.89,24.82,24.88,466320.0
2020-08-21 15:00:00,24.89,24.9,24.85,24.88,755925.0,24.89,24.9,24.85,24.88,755925.0
2020-08-21 15:10:00,24.89,24.92,24.86,24.91,481690.0,24.89,24.92,24.86,24.91,481690.0
2020-08-21 15:20:00,24.91,24.97,24.9,24.93,1031447.0,24.91,24.97,24.9,24.93,1031447.0
2020-08-21 15:30:00,24.93,24.96,24.87,24.88,551867.0,24.93,24.96,24.87,24.88,551867.0
2020-08-21 15:40:00,24.88,24.89,24.82,24.83,1585193.0,24.88,24.89,24.82,24.83,1585193.0
2020-08-21 15:50:00,24.84,24.89,24.83,24.88,1876040.0,24.84,24.89,24.83,24.88,1876040.0
2020-08-24 09:30:00,25.08,25.1,24.88,24.96,2694849.0,25.08,25.1,24.88,24.96,2694849.0
2020-08-24 09:40:00,24.96,25.04,24.9,25.03,1547362.0,24.96,25.04,24.9,25.03,1547362.0
2020-08-24 09:50:00,25.03,25.03,24.81,24.83,1422822.0,25.03,25.03,24.81,24.83,1422822.0
2020-08-24 10:00:00,24.82,24.97,24.81,24.93,1167486.0,24.82,24.97,24.81,24.93,1167486.0
2020-08-24 10:10:00,24.93,25.02,24.92,25.0,1169702.0,24.93,25.02,24.92,25.0,1169702.0
2020-08-24 10:20:00,25.0,25.02,24.93,24.94,631500.0,25.0,25.02,24.93,24.94,631500.0
2020-08-24 10:30:00,24.94,24.95,24.76,24.85,1142142.0,24.94,24.95,24.76,24.85,1142142.0
2020-08-24 10:40:00,24.84,24.85,24.65,24.68,1519002.0,24.84,24.85,24.65,24.68,1519002.0
2020-08-24 10:50:00,24.69,24.72,24.61,24.64,1903063.0,24.69,24.72,24.61,24.64,1903063.0
2020-08-24 11:00:00,24.64,24.71,24.61,24.64,1548143.0,24.64,24.71,24.61,24.64,1548143.0
2020-08-24 11:10:00,24.63,24.77,24.63,24.75,804921.0,24.63,24.77,24.63,24.75,804921.0
2020-08-24 11:20:00,24.75,24.76,24.67,24.68,449244.0,24.75,24.76,24.67,24.68,449244.0
2020-08-24 11:30:00,24.68,24.87,24.67,24.84,1097835.0,24.68,24.87,24.67,24.84,1097835.0
2020-08-24 11:40:00,24.84,24.91,24.83,24.85,704518.0,24.84,24.91,24.83,24.85,704518.0
2020-08-24 11:50:00,24.85,24.86,24.77,24.8,649215.0,24.85,24.86,24.77,24.8,649215.0
2020-08-24 12:00:00,24.8,24.83,24.75,24.77,486985.0,24.8,24.83,24.75,24.77,486985.0
2020-08-24 12:10:00,24.77,24.82,24.76,24.78,287662.0,24.77,24.82,24.76,24.78,287662.0
2020-08-24 12:20:00,24.79,24.8,24.72,24.73,345534.0,24.79,24.8,24.72,24.73,345534.0
2020-08-24 12:30:00,24.73,24.74,24.65,24.68,484070.0,24.73,24.74,24.65,24.68,484070.0
2020-08-24 12:40:00,24.69,24.69,24.57,24.63,843060.0,24.69,24.69,24.57,24.63,843060.0
2020-08-24 12:50:00,24.63,24.67,24.62,24.65,446581.0,24.63,24.67,24.62,24.65,446581.0
2020-08-24 13:00:00,24.65,24.72,24.64,24.72,695791.0,24.65,24.72,24.64,24.72,695791.0
2020-08-24 13:10:00,24.72,24.75,24.69,24.7,439728.0,24.72,24.75,24.69,24.7,439728.0
2020-08-24 13:20:00,24.7,24.74,24.68,24.73,408164.0,24.7,24.74,24.68,24.73,408164.0
2020-08-24 13:30:00,24.73,24.73,24.7,24.71,203976.0,24.73,24.73,24.7,24.71,203976.0
2020-08-24 13:40:00,24.7,24.71,24.62,24.66,369518.0,24.7,24.71,24.62,24.66,369518.0
2020-08-24 13:50:00,24.65,24.66,24.62,24.63,636409.0,24.65,24.66,24.62,24.63,636409.0
2020-08-24 14:00:00,24.63,24.65,24.58,24.59,588158.0,24.63,24.65,24.58,24.59,588158.0
2020-08-24 14:10:00,24.59,24.67,24.59,24.63,418140.0,24.59,24.67,24.59,24.63,418140.0
2020-08-24 14:20:00,24.64,24.66,24.57,24.62,893990.0,24.64,24.66,24.57,24.62,893990.0
2020-08-24 14:30:00,24.62,24.63,24.56,24.57,834727.0,24.62,24.63,24.56,24.57,834727.0
2020-08-24 14:40:00,24.56,24.58,24.53,24.58,799726.0,24.56,24.58,24.53,24.58,799726.0
2020-08-24 14:50:00,24.57,24.62,24.53,24.6,664414.0,24.57,24.62,24.53,24.6,664414.0
2020-08-24 15:00:00,24.6,24.61,24.53,24.54,540962.0,24.6,24.61,24.53,24.54,540962.0
2020-08-24 15:10:00,24.54,24.57,24.52,24.57,1531420.0,24.54,24.57,24.52,24.57,1531420.0
2020-08-24 15:20:00,24.57,24.62,24.55,24.59,468726.0,24.57,24.62,24.55,24.59,468726.0
2020-08-24 15:30:00,24.59,24.64,24.58,24.61,640686.0,24.59,24.64,24.58,24.61,640686.0
2020-08-24 15:40:00,24.61,24.62,24.58,24.59,931484.0,24.61,24.62,24.58,24.59,931484.0
2020-08-24 15:50:00,24.59,24.63,24.58,24.62,1758995.0,24.59,24.63,24.58,24.62,1758995.0
2020-08-25 09:30:00,24.73,24.74,24.61,24.62,1232646.0,24.73,24.74,24.61,24.62,1232646.0
2020-08-25 09:40:00,24.62,24.7,24.56,24.65,1329069.0,24.62,24.7,24.56,24.65,1329069.0
2020-08-25 09:50:00,24.65,24.65,24.55,24.6,1563309.0,24.65,24.65,24.55,24.6,1563309.0
2020-08-25 10:00:00,24.6,24.62,24.45,24.48,4179223.0,24.6,24.62,24.45,24.48,4179223.0
2020-08-25 10:10:00,24.48,24.59,24.41,24.55,1886899.0,24.48,24.59,24.41,24.55,1886899.0
2020-08-25 10:20:00,24.55,24.65,24.52,24.63,1424853.0,24.55,24.65,24.52,24.63,1424853.0
2020-08-25 10:30:00,24.62,24.71,24.58,24.69,775124.0,24.62,24.71,24.58,24.69,775124.0
2020-08-25 10:40:00,24.68,24.69,24.6,24.61,418603.0,24.68,24.69,24.6,24.61,418603.0
2020-08-25 10:50:00,24.61,24.62,24.56,24.59,550507.0,24.61,24.62,24.56,24.59,550507.0
2020-08-25 11:00:00,24.58,24.67,24.56,24.65,782250.0,24.58,24.67,24.56,24.65,782250.0
2020-08-25 11:10:00,24.66,24.68,24.61,24.63,608632.0,24.66,24.68,24.61,24.63,608632.0
2020-08-25 11:20:00,24.63,24.64,24.54,24.57,727288.0,24.63,24.64,24.54,24.57,727288.0
2020-08-25 11:30:00,24.57,24.58,24.5,24.52,844799.0,24.57,24.58,24.5,24.52,844799.0
2020-08-25 11:40:00,24.52,24.54,24.47,24.51,829550.0,24.52,24.54,24.47,24.51,829550.0
2020-08-25 11:50:00,24.52,24.57,24.5,24.55,389333.0,24.52,24.57,24.5,24.55,389333.0
2020-08-25 12:00:00,24.55,24.58,24.54,24.56,317363.0,24.55,24.58,24.54,24.56,317363.0
2020-08-25 12:10:00,24.55,24.56,24.51,24.55,532765.0,24.55,24.56,24.51,24.55,532765.0
2020-08-25 12:20:00,24.55,24.56,24.49,24.49,441095.0,24.55,24.56,24.49,24.49,441095.0
2020-08-25 12:30:00,24.5,24.51,24.46,24.5,773773.0,24.5,24.51,24.46,24.5,773773.0
2020-08-25 12:40:00,24.5,24.52,24.29,24.3,1447573.0,24.5,24.52,24.29,24.3,1447573.0
2020-08-25 12:50:00,24.3,24.37,24.26,24.32,882795.0,24.3,24.37,24.26,24.32,882795.0
2020-08-25 13:00:00,24.32,24.41,24.3,24.39,734255.0,24.32,24.41,24.3,24.39,734255.0
2020-08-25 13:10:00,24.39,24.44,24.37,24.44,285606.0,24.39,24.44,24.37,24.44,285606.0
2020-08-25 13:20:00,24.44,24.44,24.39,24.42,302269.0,24.44,24.44,24.39,24.42,302269.0
2020-08-25 13:30:00,24.43,24.47,24.42,24.45,299070.0,24.43,24.47,24.42,24.45,299070.0
2020-08-25 13:40:00,24.45,24.47,24.43,24.44,308697.0,24.45,24.47,24.43,24.44,308697.0
2020-08-25 13:50:00,24.44,24.49,24.44,24.46,334138.0,24.44,24.49,24.44,24.46,334138.0
2020-08-25 14:00:00,24.47,24.47,24.42,24.44,376083.0,24.47,24.47,24.42,24.44,376083.0
2020-08-25 14:10:00,24.44,24.51,24.43,24.49,655415.0,24.44,24.51,24.43,24.49,655415.0
2020-08-25 14:20:00,24.48,24.58,24.48,24.57,705308.0,24.48,24.58,24.48,24.57,705308.0
2020-08-25 14:30:00,24.57,24.61,24.53,24.56,952277.0,24.57,24.61,24.53,24.56,952277.0
2020-08-25 14:40:00,24.55,24.59,24.54,24.56,781533.0,24.55,24.59,24.54,24.56,781533.0
2020-08-25 14:50:00,24.56,24.68,24.55,24.67,763125.0,24.56,24.68,24.55,24.67,763125.0
2020-08-25 15:00:00,24.68,24.69,24.62,24.64,424223.0,24.68,24.69,24.62,24.64,424223.0
2020-08-25 15:10:00,24.64,24.7,24.63,24.67,641198.0,24.64,24.7,24.63,24.67,641198.0
2020-08-25 15:20:00,24.67,24.7,24.65,24.69,764466.0,24.67,24.7,24.65,24.69,764466.0
2020-08-25 15:30:00,24.69,24.71,24.65,24.69,737083.0,24.69,24.71,24.65,24.69,737083.0
2020-08-25 15:40:00,24.69,24.72,24.67,24.71,872449.0,24.69,24.72,24.67,24.71,872449.0
2020-08-25 15:50:00,24.7,24.77,24.69,24.74,1342333.0,24.7,24.77,24.69,24.74,1342333.0
2020-08-26 09:30:00,24.63,25.04,24.61,24.93,3210775.0,24.63,25.04,24.61,24.93,3210775.0
2020-08-26 09:40:00,24.93,25.12,24.91,24.96,4220193.0,24.93,25.12,24.91,24.96,4220193.0
2020-08-26 09:50:00,24.95,25.1,24.93,25.07,2473473.0,24.95,25.1,24.93,25.07,2473473.0
2020-08-26 10:00:00,25.06,25.06,24.92,24.94,1123311.0,25.06,25.06,24.92,24.94,1123311.0
2020-08-26 10:10:00,24.94,25.07,24.89,25.03,1483474.0,24.94,25.07,24.89,25.03,1483474.0
2020-08-26 10:20:00,25.03,25.15,25.03,25.11,1357270.0,25.03,25.15,25.03,25.11,1357270.0
2020-08-26 10:30:00,25.12,25.17,25.07,25.1,1459659.0,25.12,25.17,25.07,25.1,1459659.0
2020-08-26 10:40:00,25.1,25.12,24.99,25.01,1067148.0,25.1,25.12,24.99,25.01,1067148.0
2020-08-26 10:50:00,25.01,25.01,24.91,24.99,723241.0,25.01,25.01,24.91,24.99,723241.0
2020-08-26 11:00:00,24.99,25.05,24.98,25.02,600854.0,24.99,25.05,24.98,25.02,600854.0
2020-08-26 11:10:00,25.01,25.08,24.98,25.07,592868.0,25.01,25.08,24.98,25.07,592868.0
2020-08-26 11:20:00,25.08,25.21,25.07,25.2,1181344.0,25.08,25.21,25.07,25.2,1181344.0
2020-08-26 11:30:00,25.2,25.28,25.18,25.22,1214310.0,25.2,25.28,25.18,25.22,1214310.0
2020-08-26 11:40:00,25.22,25.28,25.17,25.19,968076.0,25.22,25.28,25.17,25.19,968076.0
2020-08-26 11:50:00,25.18,25.21,25.14,25.14,641746.0,25.18,25.21,25.14,25.14,641746.0
2020-08-26 12:00:00,25.14,25.21,25.13,25.15,858073.0,25.14,25.21,25.13,25.15,858073.0
2020-08-26 12:10:00,25.16,25.24,25.15,25.22,737029.0,25.16,25.24,25.15,25.22,737029.0
2020-08-26 12:20:00,25.22,25.31,25.21,25.29,1526661.0,25.22,25.31,25.21,25.29,1526661.0
2020-08-26 12:30:00,25.29,25.35,25.28,25.29,742551.0,25.29,25.35,25.28,25.29,742551.0
2020-08-26 12:40:00,25.3,25.3,25.23,25.25,849782.0,25.3,25.3,25.23,25.25,849782.0
2020-08-26 12:50:00,25.25,25.31,25.25,25.28,419618.0,25.25,25.31,25.25,25.28,419618.0
2020-08-26 13:00:00,25.28,25.45,25.27,25.42,1075184.0,25.28,25.45,25.27,25.42,1075184.0
2020-08-26 13:10:00,25.42,25.52,25.4,25.49,1512763.0,25.42,25.52,25.4,25.49,1512763.0
2020-08-26 13:20:00,25.48,25.51,25.39,25.39,867405.0,25.48,25.51,25.39,25.39,867405.0
2020-08-26 13:30:00,25.4,25.44,25.35,25.43,904662.0,25.4,25.44,25.35,25.43,904662.0
2020-08-26 13:40:00,25.42,25.46,25.41,25.45,572023.0,25.42,25.46,25.41,25.45,572023.0
2020-08-26 13:50:00,25.44,25.48,25.43,25.45,1157741.0,25.44,25.48,25.43,25.45,1157741.0
2020-08-26 14:00:00,25.45,25.49,25.44,25.49,1189590.0,25.45,25.49,25.44,25.49,1189590.0
2020-08-26 14:10:00,25.49,25.51,25.47,25.51,1010538.0,25.49,25.51,25.47,25.51,1010538.0
2020-08-26 14:20:00,25.5,25.55,25.48,25.55,2213004.0,25.5,25.55,25.48,25.55,2213004.0
2020-08-26 14:30:00,25.55,25.57,25.36,25.38,1532265.0,25.55,25.57,25.36,25.38,1532265.0
2020-08-26 14:40:00,25.38,25.42,25.32,25.42,785208.0,25.38,25.42,25.32,25.42,785208.0
2020-08-26 14:50:00,25.42,25.45,25.33,25.37,925638.0,25.42,25.45,25.33,25.37,925638.0
2020-08-26 15:00:00,25.37,25.4,25.28,25.39,1317732.0,25.37,25.4,25.28,25.39,1317732.0
2020-08-26 15:10:00,25.39,25.44,25.38,25.43,778270.0,25.39,25.44,25.38,25.43,778270.0
2020-08-26 15:20:00,25.43,25.56,25.4,25.51,2421189.0,25.43,25.56,25.4,25.51,2421189.0
2020-08-26 15:30:00,25.51,25.52,25.44,25.51,1492386.0,25.51,25.52,25.44,25.51,1492386.0
2020-08-26 15:40:00,25.51,25.56,25.49,25.54,1520612.0,25.51,25.56,25.49,25.54,1520612.0
2020-08-26 15:50:00,25.54,25.57,25.51,25.57,2158933.0,25.54,25.57,25.51,25.57,2158933.0
2020-08-27 09:30:00,25.89,25.9,25.21,25.25,5929441.0,25.89,25.9,25.21,25.25,5929441.0
2020-08-27 09:40:00,25.24,25.42,25.04,25.24,6646867.0,25.24,25.42,25.04,25.24,6646867.0
2020-08-27 09:50:00,25.24,25.4,25.17,25.27,3625662.0,25.24,25.4,25.17,25.27,3625662.0
2020-08-27 10:00:00,25.27,25.27,24.68,24.75,7276754.0,25.27,25.27,24.68,24.75,7276754.0
2020-08-27 10:10:00,24.75,25.03,24.73,25.02,3173316.0,24.75,25.03,24.73,25.02,3173316.0
2020-08-27 10:20:00,25.03,25.12,24.91,25.11,2862371.0,25.03,25.12,24.91,25.11,2862371.0
2020-08-27 10:30:00,25.11,25.19,25.04,25.05,1735536.0,25.11,25.19,25.04,25.05,1735536.0
2020-08-27 10:40:00,25.04,25.07,24.9,24.94,1616054.0,25.04,25.07,24.9,24.94,1616054.0
2020-08-27 10:50:00,24.93,25.07,24.91,25.03,1735989.0,24.93,25.07,24.91,25.03,1735989.0
2020-08-27 11:00:00,25.02,25.16,25.01,25.1,1064031.0,25.02,25.16,25.01,25.1,1064031.0
2020-08-27 11:10:00,25.11,25.12,24.93,24.97,963294.0,25.11,25.12,24.93,24.97,963294.0
2020-08-27 11:20:00,24.97,25.05,24.95,24.99,796323.0,24.97,25.05,24.95,24.99,796323.0
2020-08-27 11:30:00,25.0,25.14,24.99,25.14,1133400.0,25.0,25.14,24.99,25.14,1133400.0
2020-08-27 11:40:00,25.14,25.25,25.11,25.21,1405494.0,25.14,25.25,25.11,25.21,1405494.0
2020-08-27 11:50:00,25.23,25.26,25.17,25.22,1573818.0,25.23,25.26,25.17,25.22,1573818.0
2020-08-27 12:00:00,25.21,25.26,25.14,25.26,2046500.0,25.21,25.26,25.14,25.26,2046500.0
2020-08-27 12:10:00,25.26,25.29,25.19,25.22,1196820.0,25.26,25.29,25.19,25.22,1196820.0
2020-08-27 12:20:00,25.22,25.25,25.08,25.09,863878.0,25.22,25.25,25.08,25.09,863878.0
2020-08-27 12:30:00,25.09,25.15,25.04,25.07,679171.0,25.09,25.15,25.04,25.07,679171.0
2020-08-27 12:40:00,25.07,25.1,24.96,24.97,1203755.0,25.07,25.1,24.96,24.97,1203755.0
2020-08-27 12:50:00,24.98,25.06,24.96,25.02,947381.0,24.98,25.06,24.96,25.02,947381.0
2020-08-27 13:00:00,25.02,25.1,24.98,25.08,663537.0,25.02,25.1,24.98,25.08,663537.0
2020-08-27 13:10:00,25.08,25.12,25.05,25.08,576012.0,25.08,25.12,25.05,25.08,576012.0
2020-08-27 13:20:00,25.08,25.14,25.06,25.13,696024.0,25.08,25.14,25.06,25.13,696024.0
2020-08-27 13:30:00,25.12,25.17,25.11,25.12,406170.0,25.12,25.17,25.11,25.12,406170.0
2020-08-27 13:40:00,25.11,25.16,25.1,25.15,363830.0,25.11,25.16,25.1,25.15,363830.0
2020-08-27 13:50:00,25.14,25.18,25.07,25.15,876407.0,25.14,25.18,25.07,25.15,876407.0
2020-08-27 14:00:00,25.16,25.18,25.12,25.14,470488.0,25.16,25.18,25.12,25.14,470488.0
2020-08-27 14:10:00,25.14,25.2,25.12,25.16,322885.0,25.14,25.2,25.12,25.16,322885.0
2020-08-27 14:20:00,25.16,25.19,25.13,25.19,279003.0,25.16,25.19,25.13,25.19,279003.0
2020-08-27 14:30:00,25.18,25.26,25.15,25.24,705883.0,25.18,25.26,25.15,25.24,705883.0
2020-08-27 14:40:00,25.23,25.25,25.17,25.19,479374.0,25.23,25.25,25.17,25.19,479374.0
2020-08-27 14:50:00,25.19,25.2,25.11,25.13,665355.0,25.19,25.2,25.11,25.13,665355.0
2020-08-27 15:00:00,25.13,25.18,25.09,25.15,572627.0,25.13,25.18,25.09,25.15,572627.0
2020-08-27 15:10:00,25.15,25.18,25.12,25.16,591003.0,25.15,25.18,25.12,25.16,591003.0
2020-08-27 15:20:00,25.15,25.19,25.14,25.16,455986.0,25.15,25.19,25.14,25.16,455986.0
2020-08-27 15:30:00,25.16,25.28,25.16,25.27,1084503.0,25.16,25.28,25.16,25.27,1084503.0
2020-08-27 15:40:00,25.27,25.29,25.18,25.2,992405.0,25.27,25.29,25.18,25.2,992405.0
2020-08-27 15:50:00,25.2,25.22,25.13,25.17,1387425.0,25.2,25.22,25.13,25.17,1387425.0
2020-08-28 09:30:00,25.61,25.69,25.51,25.59,2231583.0,25.61,25.69,25.51,25.59,2231583.0
2020-08-28 09:40:00,25.59,25.63,25.52,25.54,1363865.0,25.59,25.63,25.52,25.54,1363865.0
2020-08-28 09:50:00,25.54,25.63,25.5,25.6,911597.0,25.54,25.63,25.5,25.6,911597.0
2020-08-28 10:00:00,25.6,25.65,25.47,25.52,1395877.0,25.6,25.65,25.47,25.52,1395877.0
2020-08-28 10:10:00,25.53,25.58,25.5,25.54,645764.0,25.53,25.58,25.5,25.54,645764.0
2020-08-28 10:20:00,25.55,25.63,25.52,25.6,885849.0,25.55,25.63,25.52,25.6,885849.0
2020-08-28 10:30:00,25.59,25.62,25.53,25.58,771165.0,25.59,25.62,25.53,25.58,771165.0
2020-08-28 10:40:00,25.58,25.74,25.55,25.73,1218295.0,25.58,25.74,25.55,25.73,1218295.0
2020-08-28 10:50:00,25.73,25.74,25.63,25.67,1349339.0,25.73,25.74,25.63,25.67,1349339.0
2020-08-28 11:00:00,25.67,25.72,25.64,25.71,1226695.0,25.67,25.72,25.64,25.71,1226695.0
2020-08-28 11:10:00,25.71,25.77,25.68,25.7,1190653.0,25.71,25.77,25.68,25.7,1190653.0
2020-08-28 11:20:00,25.7,25.77,25.7,25.75,925627.0,25.7,25.77,25.7,25.75,925627.0
2020-08-28 11:30:00,25.75,25.81,25.71,25.79,1161428.0,25.75,25.81,25.71,25.79,1161428.0
2020-08-28 11:40:00,25.78,25.79,25.71,25.72,880928.0,25.78,25.79,25.71,25.72,880928.0
2020-08-28 11:50:00,25.72,25.73,25.65,25.65,898120.0,25.72,25.73,25.65,25.65,898120.0
2020-08-28 12:00:00,25.65,25.73,25.64,25.71,711254.0,25.65,25.73,25.64,25.71,711254.0
2020-08-28 12:10:00,25.72,25.75,25.68,25.72,605483.0,25.72,25.75,25.68,25.72,605483.0
2020-08-28 12:20:00,25.72,25.73,25.67,25.69,410638.0,25.72,25.73,25.67,25.69,410638.0
2020-08-28 12:30:00,25.69,25.73,25.65,25.65,739773.0,25.69,25.73,25.65,25.65,739773.0
2020-08-28 12:40:00,25.66,25.68,25.63,25.67,586247.0,25.66,25.68,25.63,25.67,586247.0
2020-08-28 12:50:00,25.66,25.71,25.64,25.69,302839.0,25.66,25.71,25.64,25.69,302839.0
2020-08-28 13:00:00,25.69,25.71,25.66,25.67,300280.0,25.69,25.71,25.66,25.67,300280.0
2020-08-28 13:10:00,25.67,25.68,25.57,25.6,1455857.0,25.67,25.68,25.57,25.6,1455857.0
2020-08-28 13:20:00,25.61,25.65,25.58,25.6,427564.0,25.61,25.65,25.58,25.6,427564.0
2020-08-28 13:30:00,25.6,25.61,25.54,25.59,387812.0,25.6,25.61,25.54,25.59,387812.0
2020-08-28 13:40:00,25.6,25.6,25.54,25.56,631713.0,25.6,25.6,25.54,25.56,631713.0
2020-08-28 13:50:00,25.56,25.57,25.53,25.57,993317.0,25.56,25.57,25.53,25.57,993317.0
2020-08-28 14:00:00,25.57,25.6,25.55,25.59,420331.0,25.57,25.6,25.55,25.59,420331.0
2020-08-28 14:10:00,25.6,25.6,25.53,25.57,492147.0,25.6,25.6,25.53,25.57,492147.0
2020-08-28 14:20:00,25.57,25.61,25.56,25.61,305965.0,25.57,25.61,25.56,25.61,305965.0
2020-08-28 14:30:00,25.61,25.63,25.59,25.61,401332.0,25.61,25.63,25.59,25.61,401332.0
2020-08-28 14:40:00,25.61,25.63,25.55,25.62,685966.0,25.61,25.63,25.55,25.62,685966.0
2020-08-28 14:50:00,25.62,25.63,25.58,25.61,475830.0,25.62,25.63,25.58,25.61,475830.0
2020-08-28 15:00:00,25.61,25.61,25.57,25.59,452774.0,25.61,25.61,25.57,25.59,452774.0
2020-08-28 15:10:00,25.58,25.65,25.57,25.65,623652.0,25.58,25.65,25.57,25.65,623652.0
2020-08-28 15:20:00,25.65,25.66,25.62,25.64,529245.0,25.65,25.66,25.62,25.64,529245.0
2020-08-28 15:30:00,25.64,25.66,25.63,25.64,773482.0,25.64,25.66,25.63,25.64,773482.0
2020-08-28 15:40:00,25.64,25.66,25.6,25.6,779535.0,25.64,25.66,25.6,25.6,779535.0
2020-08-28 15:50:00,25.6,25.64,25.59,25.59,1555492.0,25.6,25.64,25.59,25.59,1555492.0
2020-08-31 09:30:00,26.04,26.11,25.95,26.0,1785392.0,26.04,26.11,25.95,26.0,1785392.0
2020-08-31 09:40:00,26.0,26.11,25.99,26.1,1323119.0,26.0,26.11,25.99,26.1,1323119.0
2020-08-31 09:50:00,26.1,26.17,26.06,26.09,1437360.0,26.1,26.17,26.06,26.09,1437360.0
2020-08-31 10:00:00,26.08,26.19,26.08,26.18,1351587.0,26.08,26.19,26.08,26.18,1351587.0
2020-08-31 10:10:00,26.18,26.24,26.16,26.22,1935530.0,26.18,26.24,26.16,26.22,1935530.0
2020-08-31 10:20:00,26.22,26.23,26.14,26.18,1081790.0,26.22,26.23,26.14,26.18,1081790.0
2020-08-31 10:30:00,26.18,26.22,26.1,26.12,962229.0,26.18,26.22,26.1,26.12,962229.0
2020-08-31 10:40:00,26.12,26.14,26.05,26.12,935881.0,26.12,26.14,26.05,26.12,935881.0
2020-08-31 10:50:00,26.12,26.15,26.06,26.07,640749.0,26.12,26.15,26.06,26.07,640749.0
2020-08-31 11:00:00,26.07,26.13,26.04,26.1,640526.0,26.07,26.13,26.04,26.1,640526.0
2020-08-31 11:10:00,26.1,26.19,26.07,26.16,645056.0,26.1,26.19,26.07,26.16,645056.0
2020-08-31 11:20:00,26.16,26.17,26.08,26.11,793516.0,26.16,26.17,26.08,26.11,793516.0
2020-08-31 11:30:00,26.11,26.15,26.06,26.14,536429.0,26.11,26.15,26.06,26.14,536429.0
2020-08-31 11:40:00,26.13,26.18,26.12,26.16,626992.0,26.13,26.18,26.12,26.16,626992.0
2020-08-31 11:50:00,26.17,26.19,26.15,26.16,740205.0,26.17,26.19,26.15,26.16,740205.0
2020-08-31 12:00:00,26.16,26.3,26.15,26.3,1563456.0,26.16,26.3,26.15,26.3,1563456.0
2020-08-31 12:10:00,26.3,26.33,26.25,26.29,911022.0,26.3,26.33,26.25,26.29,911022.0
2020-08-31 12:20:00,26.29,26.31,26.25,26.29,497117.0,26.29,26.31,26.25,26.29,497117.0
2020-08-31 12:30:00,26.29,26.37,26.26,26.34,1410985.0,26.29,26.37,26.26,26.34,1410985.0
2020-08-31 12:40:00,26.33,26.38,26.3,26.32,1368423.0,26.33,26.38,26.3,26.32,1368423.0
2020-08-31 12:50:00,26.31,26.35,26.29,26.34,543881.0,26.31,26.35,26.29,26.34,543881.0
2020-08-31 13:00:00,26.33,26.34,26.28,26.32,571564.0,26.33,26.34,26.28,26.32,571564.0
2020-08-31 13:10:00,26.32,26.4,26.29,26.38,725495.0,26.32,26.4,26.29,26.38,725495.0
2020-08-31 13:20:00,26.38,26.39,26.31,26.33,558164.0,26.38,26.39,26.31,26.33,558164.0
2020-08-31 13:30:00,26.33,26.36,26.31,26.34,516218.0,26.33,26.36,26.31,26.34,516218.0
2020-08-31 13:40:00,26.35,26.39,26.34,26.38,439143.0,26.35,26.39,26.34,26.38,439143.0
2020-08-31 13:50:00,26.37,26.41,26.36,26.4,735838.0,26.37,26.41,26.36,26.4,735838.0
2020-08-31 14:00:00,26.39,26.42,26.29,26.32,1522267.0,26.39,26.42,26.29,26.32,1522267.0
2020-08-31 14:10:00,26.32,26.35,26.23,26.26,764691.0,26.32,26.35,26.23,26.26,764691.0
2020-08-31 14:20:00,26.25,26.29,26.22,26.28,617018.0,26.25,26.29,26.22,26.28,617018.0
2020-08-31 14:30:00,26.28,26.29,26.23,26.26,459902.0,26.28,26.29,26.23,26.26,459902.0
2020-08-31 14:40:00,26.26,26.3,26.25,26.3,436230.0,26.26,26.3,26.25,26.3,436230.0
2020-08-31 14:50:00,26.3,26.34,26.29,26.33,371008.0,26.3,26.34,26.29,26.33,371008.0
2020-08-31 15:00:00,26.32,26.35,26.3,26.34,351692.0,26.32,26.35,26.3,26.34,351692.0
2020-08-31 15:10:00,26.34,26.34,26.25,26.25,466470.0,26.34,26.34,26.25,26.25,466470.0
2020-08-31 15:20:00,26.25,26.26,26.22,26.25,818770.0,26.25,26.26,26.22,26.25,818770.0
2020-08-31 15:30:00,26.25,26.28,26.23,26.25,743413.0,26.25,26.28,26.23,26.25,743413.0
2020-08-31 15:40:00,26.24,26.28,26.19,26.26,1360107.0,26.24,26.28,26.19,26.26,1360107.0
2020-08-31 15:50:00,26.25,26.29,26.22,26.23,1563420.0,26.25,26.29,26.22,26.23,1563420.0
2020-09-01 09:30:00,26.73,26.75,26.47,26.54,3172281.0,26.73,26.75,26.47,26.54,3172281.0
2020-09-01 09:40:00,26.53,26.68,26.53,26.58,2028073.0,26.53,26.68,26.53,26.58,2028073.0
2020-09-01 09:50:00,26.59,26.61,26.52,26.58,1040209.0,26.59,26.61,26.52,26.58,1040209.0
2020-09-01 10:00:00,26.57,26.57,26.37,26.48,2931204.0,26.57,26.57,26.37,26.48,2931204.0
2020-09-01 10:10:00,26.48,26.54,26.46,26.49,1203055.0,26.48,26.54,26.46,26.49,1203055.0
2020-09-01 10:20:00,26.49,26.53,26.38,26.5,1291856.0,26.49,26.53,26.38,26.5,1291856.0
2020-09-01 10:30:00,26.49,26.55,26.42,26.47,1767042.0,26.49,26.55,26.42,26.47,1767042.0
2020-09-01 10:40:00,26.48,26.48,26.3,26.4,2705322.0,26.48,26.48,26.3,26.4,2705322.0
2020-09-01 10:50:00,26.39,26.56,26.38,26.54,1491667.0,26.39,26.56,26.38,26.54,1491667.0
2020-09-01 11:00:00,26.53,26.57,26.5,26.5,1510828.0,26.53,26.57,26.5,26.5,1510828.0
2020-09-01 11:10:00,26.5,26.59,26.48,26.55,809696.0,26.5,26.59,26.48,26.55,809696.0
2020-09-01 11:20:00,26.55,26.58,26.49,26.52,603664.0,26.55,26.58,26.49,26.52,603664.0
2020-09-01 11:30:00,26.51,26.54,26.45,26.47,559826.0,26.51,26.54,26.45,26.47,559826.0
2020-09-01 11:40:00,26.47,26.49,26.43,26.44,617788.0,26.47,26.49,26.43,26.44,617788.0
2020-09-01 11:50:00,26.44,26.46,26.42,26.46,282637.0,26.44,26.46,26.42,26.46,282637.0
2020-09-01 12:00:00,26.45,26.47,26.4,26.46,285793.0,26.45,26.47,26.4,26.46,285793.0
2020-09-01 12:10:00,26.47,26.5,26.45,26.5,236823.0,26.47,26.5,26.45,26.5,236823.0
2020-09-01 12:20:00,26.5,26.51,26.47,26.48,498226.0,26.5,26.51,26.47,26.48,498226.0
2020-09-01 12:30:00,26.47,26.48,26.44,26.48,294165.0,26.47,26.48,26.44,26.48,294165.0
2020-09-01 12:40:00,26.48,26.52,26.47,26.52,851590.0,26.48,26.52,26.47,26.52,851590.0
2020-09-01 12:50:00,26.52,26.52,26.48,26.5,902109.0,26.52,26.52,26.48,26.5,902109.0
2020-09-01 13:00:00,26.49,26.49,26.37,26.37,654908.0,26.49,26.49,26.37,26.37,654908.0
2020-09-01 13:10:00,26.37,26.38,26.33,26.37,917849.0,26.37,26.38,26.33,26.37,917849.0
2020-09-01 13:20:00,26.37,26.42,26.36,26.39,623857.0,26.37,26.42,26.36,26.39,623857.0
2020-09-01 13:30:00,26.41,26.43,26.4,26.41,528974.0,26.41,26.43,26.4,26.41,528974.0
2020-09-01 13:40:00,26.41,26.42,26.36,26.37,506554.0,26.41,26.42,26.36,26.37,506554.0
2020-09-01 13:50:00,26.38,26.39,26.33,26.37,387387.0,26.38,26.39,26.33,26.37,387387.0
2020-09-01 14:00:00,26.36,26.38,26.33,26.35,480281.0,26.36,26.38,26.33,26.35,480281.0
2020-09-01 14:10:00,26.36,26.37,26.31,26.33,570915.0,26.36,26.37,26.31,26.33,570915.0
2020-09-01 14:20:00,26.33,26.35,26.31,26.34,601179.0,26.33,26.35,26.31,26.34,601179.0
2020-09-01 14:30:00,26.34,26.34,26.16,26.17,1333755.0,26.34,26.34,26.16,26.17,1333755.0
2020-09-01 14:40:00,26.16,26.17,25.67,26.04,5575947.0,26.16,26.17,25.67,26.04,5575947.0
2020-09-01 14:50:00,26.04,26.09,25.93,25.94,2518692.0,26.04,26.09,25.93,25.94,2518692.0
2020-09-01 15:00:00,25.94,26.03,25.91,25.99,1261369.0,25.94,26.03,25.91,25.99,1261369.0
2020-09-01 15:10:00,25.99,26.04,25.94,25.99,711354.0,25.99,26.04,25.94,25.99,711354.0
2020-09-01 15:20:00,25.99,26.04,25.97,26.01,817971.0,25.99,26.04,25.97,26.01,817971.0
2020-09-01 15:30:00,26.02,26.12,25.99,26.11,1102542.0,26.02,26.12,25.99,26.11,1102542.0
2020-09-01 15:40:00,26.11,26.17,26.09,26.13,881745.0,26.11,26.17,26.09,26.13,881745.0
2020-09-01 15:50:00,26.13,26.2,26.11,26.16,1733526.0,26.13,26.2,26.11,26.16,1733526.0
2020-09-02 09:30:00,25.72,25.73,25.46,25.6,3520937.0,25.72,25.73,25.46,25.6,3520937.0
2020-09-02 09:40:00,25.59,25.66,25.55,25.63,1629869.0,25.59,25.66,25.55,25.63,1629869.0
2020-09-02 09:50:00,25.63,25.65,25.41,25.51,2551911.0,25.63,25.65,25.41,25.51,2551911.0
2020-09-02 10:00:00,25.51,25.61,25.45,25.53,1626547.0,25.51,25.61,25.45,25.53,1626547.0
2020-09-02 10:10:00,25.52,25.57,25.34,25.38,2729043.0,25.52,25.57,25.34,25.38,2729043.0
2020-09-02 10:20:00,25.38,25.47,25.32,25.41,961553.0,25.38,25.47,25.32,25.41,961553.0
2020-09-02 10:30:00,25.41,25.55,25.4,25.46,1410493.0,25.41,25.55,25.4,25.46,1410493.0
2020-09-02 10:40:00,25.46,25.52,25.4,25.5,1531526.0,25.46,25.52,25.4,25.5,1531526.0
2020-09-02 10:50:00,25.51,25.57,25.43,25.56,1401495.0,25.51,25.57,25.43,25.56,1401495.0
2020-09-02 11:00:00,25.56,25.58,25.47,25.51,747413.0,25.56,25.58,25.47,25.51,747413.0
2020-09-02 11:10:00,25.5,25.55,25.43,25.48,756692.0,25.5,25.55,25.43,25.48,756692.0
2020-09-02 11:20:00,25.48,25.5,25.38,25.38,736101.0,25.48,25.5,25.38,25.38,736101.0
2020-09-02 11:30:00,25.37,25.52,25.37,25.43,569526.0,25.37,25.52,25.37,25.43,569526.0
2020-09-02 11:40:00,25.43,25.53,25.42,25.49,991023.0,25.43,25.53,25.42,25.49,991023.0
2020-09-02 11:50:00,25.5,25.54,25.46,25.53,432825.0,25.5,25.54,25.46,25.53,432825.0
2020-09-02 12:00:00,25.53,25.54,25.44,25.46,607489.0,25.53,25.54,25.44,25.46,607489.0
2020-09-02 12:10:00,25.46,25.46,25.38,25.41,566366.0,25.46,25.46,25.38,25.41,566366.0
2020-09-02 12:20:00,25.4,25.42,25.24,25.25,1832850.0,25.4,25.42,25.24,25.25,1832850.0
2020-09-02 12:30:00,25.24,25.35,25.2,25.35,1057780.0,25.24,25.35,25.2,25.35,1057780.0
2020-09-02 12:40:00,25.34,25.35,25.3,25.31,497442.0,25.34,25.35,25.3,25.31,497442.0
2020-09-02 12:50:00,25.31,25.35,25.29,25.33,514614.0,25.31,25.35,25.29,25.33,514614.0
2020-09-02 13:00:00,25.33,25.33,25.26,25.26,628781.0,25.33,25.33,25.26,25.26,628781.0
2020-09-02 13:10:00,25.26,25.31,25.21,25.28,820949.0,25.26,25.31,25.21,25.28,820949.0
2020-09-02 13:20:00,25.29,25.37,25.26,25.37,617610.0,25.29,25.37,25.26,25.37,617610.0
2020-09-02 13:30:00,25.36,25.39,25.34,25.36,402530.0,25.36,25.39,25.34,25.36,402530.0
2020-09-02 13:40:00,25.36,25.45,25.34,25.39,773971.0,25.36,25.45,25.34,25.39,773971.0
2020-09-02 13:50:00,25.4,25.43,25.37,25.38,392067.0,25.4,25.43,25.37,25.38,392067.0
2020-09-02 14:00:00,25.38,25.39,25.34,25.38,400404.0,25.38,25.39,25.34,25.38,400404.0
2020-09-02 14:10:00,25.39,25.41,25.36,25.41,493339.0,25.39,25.41,25.36,25.41,493339.0
2020-09-02 14:20:00,25.41,25.45,25.39,25.44,418123.0,25.41,25.45,25.39,25.44,418123.0
2020-09-02 14:30:00,25.44,25.48,25.42,25.47,1007669.0,25.44,25.48,25.42,25.47,1007669.0
2020-09-02 14:40:00,25.47,25.48,25.43,25.46,496913.0,25.47,25.48,25.43,25.46,496913.0
2020-09-02 14:50:00,25.46,25.52,25.46,25.51,1017038.0,25.46,25.52,25.46,25.51,1017038.0
2020-09-02 15:00:00,25.51,25.53,25.5,25.52,731637.0,25.51,25.53,25.5,25.52,731637.0
2020-09-02 15:10:00,25.52,25.55,25.51,25.55,482712.0,25.52,25.55,25.51,25.55,482712.0
2020-09-02 15:20:00,25.55,25.59,25.5,25.52,785174.0,25.55,25.59,25.5,25.52,785174.0
2020-09-02 15:30:00,25.51,25.55,25.51,25.51,393584.0,25.51,25.55,25.51,25.51,393584.0
2020-09-02 15:40:00,25.52,25.57,25.51,25.55,737555.0,25.52,25.57,25.51,25.55,737555.0
2020-09-02 15:50:00,25.55,25.57,25.53,25.56,1915403.0,25.55,25.57,25.53,25.56,1915403.0
2020-09-03 09:30:00,25.39,25.41,25.28,25.34,1876068.0,25.39,25.41,25.28,25.34,1876068.0
2020-09-03 09:40:00,25.34,25.42,25.25,25.38,1587865.0,25.34,25.42,25.25,25.38,1587865.0
2020-09-03 09:50:00,25.38,25.5,25.33,25.45,2072345.0,25.38,25.5,25.33,25.45,2072345.0
2020-09-03 10:00:00,25.45,25.51,25.41,25.43,1605355.0,25.45,25.51,25.41,25.43,1605355.0
2020-09-03 10:10:00,25.43,25.48,25.22,25.25,1600735.0,25.43,25.48,25.22,25.25,1600735.0
2020-09-03 10:20:00,25.25,25.29,25.16,25.25,1437765.0,25.25,25.29,25.16,25.25,1437765.0
2020-09-03 10:30:00,25.25,25.29,25.18,25.22,1545622.0,25.25,25.29,25.18,25.22,1545622.0
2020-09-03 10:40:00,25.23,25.31,25.18,25.2,1805474.0,25.23,25.31,25.18,25.2,1805474.0
2020-09-03 10:50:00,25.21,25.26,25.14,25.19,1147584.0,25.21,25.26,25.14,25.19,1147584.0
2020-09-03 11:00:00,25.19,25.21,24.99,25.02,2444059.0,25.19,25.21,24.99,25.02,2444059.0
2020-09-03 11:10:00,25.02,25.06,24.73,24.74,5022195.0,25.02,25.06,24.73,24.74,5022195.0
2020-09-03 11:20:00,24.75,24.83,24.64,24.77,3797524.0,24.75,24.83,24.64,24.77,3797524.0
2020-09-03 11:30:00,24.78,24.82,24.64,24.72,2717700.0,24.78,24.82,24.64,24.72,2717700.0
2020-09-03 11:40:00,24.72,24.81,24.7,24.76,1764608.0,24.72,24.81,24.7,24.76,1764608.0
2020-09-03 11:50:00,24.76,24.92,24.75,24.89,1641975.0,24.76,24.92,24.75,24.89,1641975.0
2020-09-03 12:00:00,24.88,24.91,24.81,24.89,1120164.0,24.88,24.91,24.81,24.89,1120164.0
2020-09-03 12:10:00,24.89,25.04,24.89,25.0,1702932.0,24.89,25.04,24.89,25.0,1702932.0
2020-09-03 12:20:00,25.0,25.02,24.94,24.98,745406.0,25.0,25.02,24.94,24.98,745406.0
2020-09-03 12:30:00,24.98,25.04,24.94,25.0,749438.0,24.98,25.04,24.94,25.0,749438.0
2020-09-03 12:40:00,24.99,25.03,24.94,24.96,764814.0,24.99,25.03,24.94,24.96,764814.0
2020-09-03 12:50:00,24.96,24.99,24.84,24.84,1031130.0,24.96,24.99,24.84,24.84,1031130.0
2020-09-03 13:00:00,24.84,24.86,24.77,24.82,1206318.0,24.84,24.86,24.77,24.82,1206318.0
2020-09-03 13:10:00,24.81,24.87,24.78,24.79,726794.0,24.81,24.87,24.78,24.79,726794.0
2020-09-03 13:20:00,24.79,24.89,24.77,24.87,909867.0,24.79,24.89,24.77,24.87,909867.0
2020-09-03 13:30:00,24.87,24.89,24.77,24.78,684225.0,24.87,24.89,24.77,24.78,684225.0
2020-09-03 13:40:00,24.78,24.8,24.74,24.76,606353.0,24.78,24.8,24.74,24.76,606353.0
2020-09-03 13:50:00,24.76,24.86,24.75,24.83,708973.0,24.76,24.86,24.75,24.83,708973.0
2020-09-03 14:00:00,24.83,24.88,24.8,24.85,617771.0,24.83,24.88,24.8,24.85,617771.0
2020-09-03 14:10:00,24.86,24.87,24.81,24.82,484648.0,24.86,24.87,24.81,24.82,484648.0
2020-09-03 14:20:00,24.82,24.91,24.81,24.9,1165726.0,24.82,24.91,24.81,24.9,1165726.0
2020-09-03 14:30:00,24.9,25.0,24.9,24.98,1191497.0,24.9,25.0,24.9,24.98,1191497.0
2020-09-03 14:40:00,24.97,24.98,24.92,24.92,466038.0,24.97,24.98,24.92,24.92,466038.0
2020-09-03 14:50:00,24.92,24.98,24.88,24.89,902806.0,24.92,24.98,24.88,24.89,902806.0
2020-09-03 15:00:00,24.89,24.92,24.82,24.89,1182334.0,24.89,24.92,24.82,24.89,1182334.0
2020-09-03 15:10:00,24.89,24.93,24.84,24.87,1321508.0,24.89,24.93,24.84,24.87,1321508.0
2020-09-03 15:20:00,24.87,24.87,24.72,24.72,1403921.0,24.87,24.87,24.72,24.72,1403921.0
2020-09-03 15:30:00,24.73,24.79,24.68,24.76,2471548.0,24.73,24.79,24.68,24.76,2471548.0
2020-09-03 15:40:00,24.77,24.8,24.67,24.67,3526210.0,24.77,24.8,24.67,24.67,3526210.0
2020-09-03 15:50:00,24.68,24.75,24.67,24.73,2009313.0,24.68,24.75,24.67,24.73,2009313.0
2020-09-04 09:30:00,24.85,24.99,24.82,24.89,1744463.0,24.85,24.99,24.82,24.89,1744463.0
2020-09-04 09:40:00,24.89,24.93,24.74,24.77,1696091.0,24.89,24.93,24.74,24.77,1696091.0
2020-09-04 09:50:00,24.77,24.83,24.74,24.8,1121342.0,24.77,24.83,24.74,24.8,1121342.0
2020-09-04 10:00:00,24.79,24.89,24.72,24.73,1130119.0,24.79,24.89,24.72,24.73,1130119.0
2020-09-04 10:10:00,24.73,24.79,24.59,24.64,1828021.0,24.73,24.79,24.59,24.64,1828021.0
2020-09-04 10:20:00,24.64,24.74,24.62,24.66,4181307.0,24.64,24.74,24.62,24.66,4181307.0
2020-09-04 10:30:00,24.65,24.7,24.5,24.6,3257200.0,24.65,24.7,24.5,24.6,3257200.0
2020-09-04 10:40:00,24.6,24.68,24.47,24.67,2712741.0,24.6,24.68,24.47,24.67,2712741.0
2020-09-04 10:50:00,24.67,24.76,24.62,24.73,1107221.0,24.67,24.76,24.62,24.73,1107221.0
2020-09-04 11:00:00,24.74,24.77,24.53,24.55,1168166.0,24.74,24.77,24.53,24.55,1168166.0
2020-09-04 11:10:00,24.55,24.65,24.54,24.62,868913.0,24.55,24.65,24.54,24.62,868913.0
2020-09-04 11:20:00,24.62,24.64,24.56,24.64,975524.0,24.62,24.64,24.56,24.64,975524.0
2020-09-04 11:30:00,24.64,24.76,24.63,24.75,831191.0,24.64,24.76,24.63,24.75,831191.0
2020-09-04 11:40:00,24.75,24.78,24.67,24.68,911431.0,24.75,24.78,24.67,24.68,911431.0
2020-09-04 11:50:00,24.68,24.68,24.56,24.59,1479722.0,24.68,24.68,24.56,24.59,1479722.0
2020-09-04 12:00:00,24.59,24.61,24.52,24.6,1366024.0,24.59,24.61,24.52,24.6,1366024.0
2020-09-04 12:10:00,24.61,24.65,24.58,24.63,707977.0,24.61,24.65,24.58,24.63,707977.0
2020-09-04 12:20:00,24.64,24.77,24.62,24.77,568765.0,24.64,24.77,24.62,24.77,568765.0
2020-09-04 12:30:00,24.76,24.83,24.74,24.78,948141.0,24.76,24.83,24.74,24.78,948141.0
2020-09-04 12:40:00,24.78,24.8,24.71,24.71,678569.0,24.78,24.8,24.71,24.71,678569.0
2020-09-04 12:50:00,24.72,24.75,24.71,24.73,388746.0,24.72,24.75,24.71,24.73,388746.0
2020-09-04 13:00:00,24.74,24.74,24.65,24.68,478141.0,24.74,24.74,24.65,24.68,478141.0
2020-09-04 13:10:00,24.69,24.69,24.63,24.64,408605.0,24.69,24.69,24.63,24.64,408605.0
2020-09-04 13:20:00,24.65,24.77,24.64,24.76,536397.0,24.65,24.77,24.64,24.76,536397.0
2020-09-04 13:30:00,24.76,24.79,24.72,24.79,508501.0,24.76,24.79,24.72,24.79,508501.0
2020-09-04 13:40:00,24.79,24.83,24.77,24.79,785742.0,24.79,24.83,24.77,24.79,785742.0
2020-09-04 13:50:00,24.79,24.87,24.75,24.85,1292791.0,24.79,24.87,24.75,24.85,1292791.0
2020-09-04 14:00:00,24.85,24.88,24.82,24.85,596789.0,24.85,24.88,24.82,24.85,596789.0
2020-09-04 14:10:00,24.85,24.86,24.79,24.83,459085.0,24.85,24.86,24.79,24.83,459085.0
2020-09-04 14:20:00,24.83,24.88,24.78,24.86,706810.0,24.83,24.88,24.78,24.86,706810.0
2020-09-04 14:30:00,24.86,24.96,24.84,24.96,1123334.0,24.86,24.96,24.84,24.96,1123334.0
2020-09-04 14:40:00,24.95,25.07,24.94,25.04,1810036.0,24.95,25.07,24.94,25.04,1810036.0
2020-09-04 14:50:00,25.03,25.06,24.96,25.05,1090319.0,25.03,25.06,24.96,25.05,1090319.0
2020-09-04 15:00:00,25.05,25.09,25.01,25.09,988106.0,25.05,25.09,25.01,25.09,988106.0
2020-09-04 15:10:00,25.09,25.09,25.0,25.08,629349.0,25.09,25.09,25.0,25.08,629349.0
2020-09-04 15:20:00,25.08,25.14,25.07,25.12,1220687.0,25.08,25.14,25.07,25.12,1220687.0
2020-09-04 15:30:00,25.11,25.13,25.03,25.08,1149584.0,25.11,25.13,25.03,25.08,1149584.0
2020-09-04 15:40:00,25.08,25.13,25.05,25.05,1033612.0,25.08,25.13,25.05,25.05,1033612.0
2020-09-04 15:50:00,25.05,25.11,25.04,25.06,1400630.0,25.05,25.11,25.04,25.06,1400630.0
2020-09-08 09:30:00,24.44,24.52,24.36,24.44,5574951.0,24.44,24.52,24.36,24.44,5574951.0
2020-09-08 09:40:00,24.44,24.44,24.05,24.13,4574756.0,24.44,24.44,24.05,24.13,4574756.0
2020-09-08 09:50:00,24.13,24.34,24.05,24.3,2274558.0,24.13,24.34,24.05,24.3,2274558.0
2020-09-08 10:00:00,24.3,24.45,24.26,24.44,1385259.0,24.3,24.45,24.26,24.44,1385259.0
2020-09-08 10:10:00,24.44,24.58,24.44,24.53,1922119.0,24.44,24.58,24.44,24.53,1922119.0
2020-09-08 10:20:00,24.53,24.66,24.48,24.66,2303637.0,24.53,24.66,24.48,24.66,2303637.0
2020-09-08 10:30:00,24.66,24.77,24.53,24.58,1786433.0,24.66,24.77,24.53,24.58,1786433.0
2020-09-08 10:40:00,24.59,24.63,24.45,24.46,1100430.0,24.59,24.63,24.45,24.46,1100430.0
2020-09-08 10:50:00,24.46,24.56,24.46,24.53,768894.0,24.46,24.56,24.46,24.53,768894.0
2020-09-08 11:00:00,24.53,24.63,24.44,24.62,836631.0,24.53,24.63,24.44,24.62,836631.0
2020-09-08 11:10:00,24.63,24.7,24.61,24.64,620579.0,24.63,24.7,24.61,24.64,620579.0
2020-09-08 11:20:00,24.64,24.67,24.58,24.66,784305.0,24.64,24.67,24.58,24.66,784305.0
2020-09-08 11:30:00,24.66,24.68,24.57,24.59,770574.0,24.66,24.68,24.57,24.59,770574.0
2020-09-08 11:40:00,24.6,24.65,24.56,24.61,502565.0,24.6,24.65,24.56,24.61,502565.0
2020-09-08 11:50:00,24.61,24.66,24.55,24.64,716363.0,24.61,24.66,24.55,24.64,716363.0
2020-09-08 12:00:00,24.64,24.83,24.62,24.8,794780.0,24.64,24.83,24.62,24.8,794780.0
2020-09-08 12:10:00,24.8,24.93,24.78,24.89,1109901.0,24.8,24.93,24.78,24.89,1109901.0
2020-09-08 12:20:00,24.9,24.93,24.83,24.85,636254.0,24.9,24.93,24.83,24.85,636254.0
2020-09-08 12:30:00,24.85,24.9,24.84,24.87,538799.0,24.85,24.9,24.84,24.87,538799.0
2020-09-08 12:40:00,24.86,25.04,24.85,25.02,1260469.0,24.86,25.04,24.85,25.02,1260469.0
2020-09-08 12:50:00,25.02,25.03,24.94,25.01,686453.0,25.02,25.03,24.94,25.01,686453.0
2020-09-08 13:00:00,25.01,25.04,24.9,24.91,676440.0,25.01,25.04,24.9,24.91,676440.0
2020-09-08 13:10:00,24.92,25.0,24.9,24.97,532459.0,24.92,25.0,24.9,24.97,532459.0
2020-09-08 13:20:00,24.97,24.99,24.9,24.92,345482.0,24.97,24.99,24.9,24.92,345482.0
2020-09-08 13:30:00,24.91,25.03,24.91,25.0,494030.0,24.91,25.03,24.91,25.0,494030.0
2020-09-08 13:40:00,25.0,25.09,24.98,25.08,449545.0,25.0,25.09,24.98,25.08,449545.0
2020-09-08 13:50:00,25.08,25.09,25.02,25.05,494384.0,25.08,25.09,25.02,25.05,494384.0
2020-09-08 14:00:00,25.05,25.07,25.0,25.02,381506.0,25.05,25.07,25.0,25.02,381506.0
2020-09-08 14:10:00,25.02,25.03,24.93,24.93,495577.0,25.02,25.03,24.93,24.93,495577.0
2020-09-08 14:20:00,24.94,24.96,24.9,24.95,480240.0,24.94,24.96,24.9,24.95,480240.0
2020-09-08 14:30:00,24.95,24.96,24.84,24.86,784364.0,24.95,24.96,24.84,24.86,784364.0
2020-09-08 14:40:00,24.86,24.89,24.81,24.82,765385.0,24.86,24.89,24.81,24.82,765385.0
2020-09-08 14:50:00,24.82,24.88,24.75,24.84,745802.0,24.82,24.88,24.75,24.84,745802.0
2020-09-08 15:00:00,24.84,24.85,24.71,24.78,620800.0,24.84,24.85,24.71,24.78,620800.0
2020-09-08 15:10:00,24.78,24.83,24.76,24.78,618623.0,24.78,24.83,24.76,24.78,618623.0
2020-09-08 15:20:00,24.78,24.86,24.77,24.83,640247.0,24.78,24.86,24.77,24.83,640247.0
2020-09-08 15:30:00,24.83,24.86,24.8,24.83,564387.0,24.83,24.86,24.8,24.83,564387.0
2020-09-08 15:40:00,24.84,24.85,24.79,24.84,573046.0,24.84,24.85,24.79,24.84,573046.0
2020-09-08 15:50:00,24.83,24.83,24.75,24.76,1471256.0,24.83,24.83,24.75,24.76,1471256.0
2020-09-09 09:30:00,24.98,25.11,24.96,24.97,2595070.0,24.98,25.11,24.96,24.97,2595070.0
2020-09-09 09:40:00,24.97,25.07,24.94,25.01,1513823.0,24.97,25.07,24.94,25.01,1513823.0
2020-09-09 09:50:00,25.01,25.09,24.99,25.07,1286966.0,25.01,25.09,24.99,25.07,1286966.0
2020-09-09 10:00:00,25.06,25.12,24.95,24.96,1206057.0,25.06,25.12,24.95,24.96,1206057.0
2020-09-09 10:10:00,24.97,25.05,24.9,24.9,1320643.0,24.97,25.05,24.9,24.9,1320643.0
2020-09-09 10:20:00,24.9,25.0,24.88,24.97,751302.0,24.9,25.0,24.88,24.97,751302.0
2020-09-09 10:30:00,24.98,25.05,24.95,25.04,682488.0,24.98,25.05,24.95,25.04,682488.0
2020-09-09 10:40:00,25.04,25.08,25.02,25.02,494994.0,25.04,25.08,25.02,25.02,494994.0
2020-09-09 10:50:00,25.02,25.05,24.99,25.02,352953.0,25.02,25.05,24.99,25.02,352953.0
2020-09-09 11:00:00,25.02,25.08,24.98,24.99,366050.0,25.02,25.08,24.98,24.99,366050.0
2020-09-09 11:10:00,25.0,25.04,24.97,24.99,397449.0,25.0,25.04,24.97,24.99,397449.0
2020-09-09 11:20:00,24.98,25.05,24.97,25.04,405733.0,24.98,25.05,24.97,25.04,405733.0
2020-09-09 11:30:00,25.05,25.05,24.96,24.98,454731.0,25.05,25.05,24.96,24.98,454731.0
2020-09-09 11:40:00,24.98,24.99,24.96,24.97,440136.0,24.98,24.99,24.96,24.97,440136.0
2020-09-09 11:50:00,24.97,25.0,24.93,24.94,258057.0,24.97,25.0,24.93,24.94,258057.0
2020-09-09 12:00:00,24.94,24.98,24.93,24.98,355532.0,24.94,24.98,24.93,24.98,355532.0
2020-09-09 12:10:00,24.98,25.01,24.98,25.0,240673.0,24.98,25.01,24.98,25.0,240673.0
2020-09-09 12:20:00,25.0,25.01,24.98,25.0,211193.0,25.0,25.01,24.98,25.0,211193.0
2020-09-09 12:30:00,25.01,25.06,25.0,25.06,425970.0,25.01,25.06,25.0,25.06,425970.0
2020-09-09 12:40:00,25.05,25.08,25.04,25.07,401679.0,25.05,25.08,25.04,25.07,401679.0
2020-09-09 12:50:00,25.07,25.08,25.05,25.06,359393.0,25.07,25.08,25.05,25.06,359393.0
2020-09-09 13:00:00,25.07,25.09,25.04,25.08,440582.0,25.07,25.09,25.04,25.08,440582.0
2020-09-09 13:10:00,25.08,25.08,25.05,25.05,287717.0,25.08,25.08,25.05,25.05,287717.0
2020-09-09 13:20:00,25.05,25.07,25.02,25.05,930997.0,25.05,25.07,25.02,25.05,930997.0
2020-09-09 13:30:00,25.05,25.08,25.03,25.07,1377811.0,25.05,25.08,25.03,25.07,1377811.0
2020-09-09 13:40:00,25.07,25.08,25.04,25.08,349327.0,25.07,25.08,25.04,25.08,349327.0
2020-09-09 13:50:00,25.08,25.09,25.05,25.06,429844.0,25.08,25.09,25.05,25.06,429844.0
2020-09-09 14:00:00,25.06,25.07,25.03,25.04,450996.0,25.06,25.07,25.03,25.04,450996.0
2020-09-09 14:10:00,25.05,25.06,25.03,25.06,288745.0,25.05,25.06,25.03,25.06,288745.0
2020-09-09 14:20:00,25.05,25.08,25.05,25.08,128628.0,25.05,25.08,25.05,25.08,128628.0
2020-09-09 14:30:00,25.07,25.11,25.07,25.11,413466.0,25.07,25.11,25.07,25.11,413466.0
2020-09-09 14:40:00,25.11,25.11,25.08,25.1,276816.0,25.11,25.11,25.08,25.1,276816.0
2020-09-09 14:50:00,25.11,25.19,25.09,25.18,1126240.0,25.11,25.19,25.09,25.18,1126240.0
2020-09-09 15:00:00,25.18,25.2,25.13,25.17,888407.0,25.18,25.2,25.13,25.17,888407.0
2020-09-09 15:10:00,25.17,25.21,25.15,25.2,854443.0,25.17,25.21,25.15,25.2,854443.0
2020-09-09 15:20:00,25.2,25.25,25.19,25.25,867550.0,25.2,25.25,25.19,25.25,867550.0
2020-09-09 15:30:00,25.25,25.25,25.19,25.19,762802.0,25.25,25.25,25.19,25.19,762802.0
2020-09-09 15:40:00,25.19,25.21,25.15,25.16,718585.0,25.19,25.21,25.15,25.16,718585.0
2020-09-09 15:50:00,25.17,25.22,25.16,25.17,1006420.0,25.17,25.22,25.16,25.17,1006420.0
2020-09-10 09:30:00,25.53,25.55,25.43,25.44,2088653.0,25.53,25.55,25.43,25.44,2088653.0
2020-09-10 09:40:00,25.44,25.57,25.41,25.55,1244466.0,25.44,25.57,25.41,25.55,1244466.0
2020-09-10 09:50:00,25.55,25.55,25.48,25.5,1081844.0,25.55,25.55,25.48,25.5,1081844.0
2020-09-10 10:00:00,25.5,25.56,25.47,25.53,1165831.0,25.5,25.56,25.47,25.53,1165831.0
2020-09-10 10:10:00,25.52,25.54,25.44,25.49,850522.0,25.52,25.54,25.44,25.49,850522.0
2020-09-10 10:20:00,25.5,25.5,25.37,25.39,1319625.0,25.5,25.5,25.37,25.39,1319625.0
2020-09-10 10:30:00,25.39,25.45,25.34,25.37,1660729.0,25.39,25.45,25.34,25.37,1660729.0
2020-09-10 10:40:00,25.37,25.4,25.2,25.21,2245359.0,25.37,25.4,25.2,25.21,2245359.0
2020-09-10 10:50:00,25.2,25.24,25.11,25.19,2204524.0,25.2,25.24,25.11,25.19,2204524.0
2020-09-10 11:00:00,25.19,25.31,25.16,25.26,1019209.0,25.19,25.31,25.16,25.26,1019209.0
2020-09-10 11:10:00,25.26,25.29,25.19,25.23,1126789.0,25.26,25.29,25.19,25.23,1126789.0
2020-09-10 11:20:00,25.23,25.3,25.21,25.29,991993.0,25.23,25.3,25.21,25.29,991993.0
2020-09-10 11:30:00,25.29,25.31,25.25,25.28,779420.0,25.29,25.31,25.25,25.28,779420.0
2020-09-10 11:40:00,25.27,25.34,25.27,25.32,782451.0,25.27,25.34,25.27,25.32,782451.0
2020-09-10 11:50:00,25.32,25.32,25.23,25.24,742414.0,25.32,25.32,25.23,25.24,742414.0
2020-09-10 12:00:00,25.23,25.27,25.16,25.21,679570.0,25.23,25.27,25.16,25.21,679570.0
2020-09-10 12:10:00,25.21,25.23,25.18,25.23,501531.0,25.21,25.23,25.18,25.23,501531.0
2020-09-10 12:20:00,25.22,25.24,25.14,25.19,640739.0,25.22,25.24,25.14,25.19,640739.0
2020-09-10 12:30:00,25.18,25.21,25.07,25.08,1459883.0,25.18,25.21,25.07,25.08,1459883.0
2020-09-10 12:40:00,25.08,25.12,25.04,25.07,1359490.0,25.08,25.12,25.04,25.07,1359490.0
2020-09-10 12:50:00,25.07,25.17,25.07,25.17,1029452.0,25.07,25.17,25.07,25.17,1029452.0
2020-09-10 13:00:00,25.16,25.19,25.14,25.19,674934.0,25.16,25.19,25.14,25.19,674934.0
2020-09-10 13:10:00,25.19,25.23,25.18,25.21,403552.0,25.19,25.23,25.18,25.21,403552.0
2020-09-10 13:20:00,25.21,25.23,25.18,25.18,511474.0,25.21,25.23,25.18,25.18,511474.0
2020-09-10 13:30:00,25.19,25.24,25.18,25.22,231265.0,25.19,25.24,25.18,25.22,231265.0
2020-09-10 13:40:00,25.22,25.23,25.18,25.19,297609.0,25.22,25.23,25.18,25.19,297609.0
2020-09-10 13:50:00,25.2,25.21,25.13,25.15,577359.0,25.2,25.21,25.13,25.15,577359.0
2020-09-10 14:00:00,25.14,25.15,25.09,25.1,558867.0,25.14,25.15,25.09,25.1,558867.0
2020-09-10 14:10:00,25.1,25.12,25.02,25.03,793400.0,25.1,25.12,25.02,25.03,793400.0
2020-09-10 14:20:00,25.03,25.07,24.87,24.89,1975771.0,25.03,25.07,24.87,24.89,1975771.0
2020-09-10 14:30:00,24.9,25.06,24.89,25.05,1790172.0,24.9,25.06,24.89,25.05,1790172.0
2020-09-10 14:40:00,25.05,25.09,24.99,25.07,1062439.0,25.05,25.09,24.99,25.07,1062439.0
2020-09-10 14:50:00,25.07,25.12,25.03,25.09,669079.0,25.07,25.12,25.03,25.09,669079.0
2020-09-10 15:00:00,25.1,25.1,24.94,24.96,1434045.0,25.1,25.1,24.94,24.96,1434045.0
2020-09-10 15:10:00,24.96,25.01,24.92,24.94,1088110.0,24.96,25.01,24.92,24.94,1088110.0
2020-09-10 15:20:00,24.94,24.97,24.84,24.89,2007475.0,24.94,24.97,24.84,24.89,2007475.0
2020-09-10 15:30:00,24.89,24.94,24.86,24.94,907268.0,24.89,24.94,24.86,24.94,907268.0
2020-09-10 15:40:00,24.94,25.0,24.87,24.88,943080.0,24.94,25.0,24.87,24.88,943080.0
2020-09-10 15:50:00,24.88,24.95,24.87,24.87,1386580.0,24.88,24.95,24.87,24.87,1386580.0
2020-09-11 09:30:00,25.03,25.09,24.94,25.0,1198389.0,25.03,25.09,24.94,25.0,1198389.0
2020-09-11 09:40:00,25.01,25.16,24.98,25.15,1102733.0,25.01,25.16,24.98,25.15,1102733.0
2020-09-11 09:50:00,25.15,25.17,25.03,25.07,1305621.0,25.15,25.17,25.03,25.07,1305621.0
2020-09-11 10:00:00,25.06,25.11,25.01,25.07,1278339.0,25.06,25.11,25.01,25.07,1278339.0
2020-09-11 10:10:00,25.08,25.1,25.01,25.08,985489.0,25.08,25.1,25.01,25.08,985489.0
2020-09-11 10:20:00,25.09,25.13,25.07,25.11,907197.0,25.09,25.13,25.07,25.11,907197.0
2020-09-11 10:30:00,25.11,25.13,24.98,25.01,978164.0,25.11,25.13,24.98,25.01,978164.0
2020-09-11 10:40:00,25.01,25.09,24.98,25.07,421784.0,25.01,25.09,24.98,25.07,421784.0
2020-09-11 10:50:00,25.07,25.1,25.06,25.07,613874.0,25.07,25.1,25.06,25.07,613874.0
2020-09-11 11:00:00,25.07,25.15,25.04,25.14,845342.0,25.07,25.15,25.04,25.14,845342.0
2020-09-11 11:10:00,25.14,25.14,25.06,25.1,381067.0,25.14,25.14,25.06,25.1,381067.0
2020-09-11 11:20:00,25.11,25.12,25.04,25.07,421752.0,25.11,25.12,25.04,25.07,421752.0
2020-09-11 11:30:00,25.07,25.07,25.02,25.07,458580.0,25.07,25.07,25.02,25.07,458580.0
2020-09-11 11:40:00,25.07,25.08,25.04,25.08,285942.0,25.07,25.08,25.04,25.08,285942.0
2020-09-11 11:50:00,25.07,25.08,25.04,25.07,343823.0,25.07,25.08,25.04,25.07,343823.0
2020-09-11 12:00:00,25.06,25.08,25.04,25.06,394277.0,25.06,25.08,25.04,25.06,394277.0
2020-09-11 12:10:00,25.06,25.09,25.04,25.07,436052.0,25.06,25.09,25.04,25.07,436052.0
2020-09-11 12:20:00,25.08,25.1,25.05,25.05,416504.0,25.08,25.1,25.05,25.05,416504.0
2020-09-11 12:30:00,25.05,25.05,24.99,25.01,446496.0,25.05,25.05,24.99,25.01,446496.0
2020-09-11 12:40:00,25.0,25.0,24.88,24.93,1151570.0,25.0,25.0,24.88,24.93,1151570.0
2020-09-11 12:50:00,24.93,24.96,24.82,24.82,893821.0,24.93,24.96,24.82,24.82,893821.0
2020-09-11 13:00:00,24.83,24.88,24.78,24.8,1193040.0,24.83,24.88,24.78,24.8,1193040.0
2020-09-11 13:10:00,24.8,24.84,24.73,24.83,1330419.0,24.8,24.84,24.73,24.83,1330419.0
2020-09-11 13:20:00,24.84,24.85,24.77,24.8,839342.0,24.84,24.85,24.77,24.8,839342.0
2020-09-11 13:30:00,24.81,24.86,24.78,24.85,737114.0,24.81,24.86,24.78,24.85,737114.0
2020-09-11 13:40:00,24.85,24.9,24.83,24.89,559760.0,24.85,24.9,24.83,24.89,559760.0
2020-09-11 13:50:00,24.88,24.9,24.83,24.83,538355.0,24.88,24.9,24.83,24.83,538355.0
2020-09-11 14:00:00,24.84,24.91,24.81,24.89,721993.0,24.84,24.91,24.81,24.89,721993.0
2020-09-11 14:10:00,24.89,24.92,24.88,24.88,539938.0,24.89,24.92,24.88,24.88,539938.0
2020-09-11 14:20:00,24.89,24.91,24.86,24.89,333531.0,24.89,24.91,24.86,24.89,333531.0
2020-09-11 14:30:00,24.89,24.96,24.88,24.94,385748.0,24.89,24.96,24.88,24.94,385748.0
2020-09-11 14:40:00,24.94,24.95,24.91,24.92,403533.0,24.94,24.95,24.91,24.92,403533.0
2020-09-11 14:50:00,24.92,24.94,24.88,24.88,339595.0,24.92,24.94,24.88,24.88,339595.0
2020-09-11 15:00:00,24.89,24.89,24.85,24.86,404682.0,24.89,24.89,24.85,24.86,404682.0
2020-09-11 15:10:00,24.86,24.92,24.84,24.91,382192.0,24.86,24.92,24.84,24.91,382192.0
2020-09-11 15:20:00,24.91,24.95,24.89,24.93,462938.0,24.91,24.95,24.89,24.93,462938.0
2020-09-11 15:30:00,24.93,24.96,24.88,24.9,664177.0,24.93,24.96,24.88,24.9,664177.0
2020-09-11 15:40:00,24.9,24.94,24.88,24.92,622461.0,24.9,24.94,24.88,24.92,622461.0
2020-09-11 15:50:00,24.92,24.94,24.9,24.92,894421.0,24.92,24.94,24.9,24.92,894421.0
2020-09-14 09:30:00,25.13,25.21,25.13,25.21,1162738.0,25.13,25.21,25.13,25.21,1162738.0
2020-09-14 09:40:00,25.2,25.24,25.18,25.23,900049.0,25.2,25.24,25.18,25.23,900049.0
2020-09-14 09:50:00,25.23,25.31,25.21,25.29,1723984.0,25.23,25.31,25.21,25.29,1723984.0
2020-09-14 10:00:00,25.29,25.34,25.27,25.28,1968794.0,25.29,25.34,25.27,25.28,1968794.0
2020-09-14 10:10:00,25.28,25.31,25.26,25.28,1149592.0,25.28,25.31,25.26,25.28,1149592.0
2020-09-14 10:20:00,25.28,25.32,25.27,25.28,906322.0,25.28,25.32,25.27,25.28,906322.0
2020-09-14 10:30:00,25.29,25.29,25.18,25.19,873209.0,25.29,25.29,25.18,25.19,873209.0
2020-09-14 10:40:00,25.2,25.24,25.17,25.21,469930.0,25.2,25.24,25.17,25.21,469930.0
2020-09-14 10:50:00,25.21,25.26,25.21,25.26,344287.0,25.21,25.26,25.21,25.26,344287.0
2020-09-14 11:00:00,25.26,25.42,25.25,25.36,1803356.0,25.26,25.42,25.25,25.36,1803356.0
2020-09-14 11:10:00,25.37,25.42,25.34,25.39,1078000.0,25.37,25.42,25.34,25.39,1078000.0
2020-09-14 11:20:00,25.39,25.41,25.37,25.39,739706.0,25.39,25.41,25.37,25.39,739706.0
2020-09-14 11:30:00,25.39,25.42,25.36,25.37,659220.0,25.39,25.42,25.36,25.37,659220.0
2020-09-14 11:40:00,25.37,25.39,25.28,25.29,500543.0,25.37,25.39,25.28,25.29,500543.0
2020-09-14 11:50:00,25.29,25.33,25.28,25.3,464824.0,25.29,25.33,25.28,25.3,464824.0
2020-09-14 12:00:00,25.3,25.33,25.29,25.32,239454.0,25.3,25.33,25.29,25.32,239454.0
2020-09-14 12:10:00,25.32,25.33,25.28,25.31,167016.0,25.32,25.33,25.28,25.31,167016.0
2020-09-14 12:20:00,25.31,25.32,25.29,25.31,300427.0,25.31,25.32,25.29,25.31,300427.0
2020-09-14 12:30:00,25.31,25.32,25.25,25.27,299922.0,25.31,25.32,25.25,25.27,299922.0
2020-09-14 12:40:00,25.26,25.3,25.26,25.28,143773.0,25.26,25.3,25.26,25.28,143773.0
2020-09-14 12:50:00,25.29,25.29,25.24,25.29,433715.0,25.29,25.29,25.24,25.29,433715.0
2020-09-14 13:00:00,25.29,25.3,25.25,25.26,199066.0,25.29,25.3,25.25,25.26,199066.0
2020-09-14 13:10:00,25.26,25.29,25.23,25.24,244929.0,25.26,25.29,25.23,25.24,244929.0
2020-09-14 13:20:00,25.24,25.27,25.21,25.27,443561.0,25.24,25.27,25.21,25.27,443561.0
2020-09-14 13:30:00,25.27,25.28,25.24,25.27,399671.0,25.27,25.28,25.24,25.27,399671.0
2020-09-14 13:40:00,25.27,25.31,25.26,25.3,397983.0,25.27,25.31,25.26,25.3,397983.0
2020-09-14 13:50:00,25.3,25.33,25.3,25.32,415003.0,25.3,25.33,25.3,25.32,415003.0
2020-09-14 14:00:00,25.32,25.35,25.29,25.34,476476.0,25.32,25.35,25.29,25.34,476476.0
2020-09-14 14:10:00,25.35,25.35,25.33,25.34,274200.0,25.35,25.35,25.33,25.34,274200.0
2020-09-14 14:20:00,25.34,25.36,25.33,25.35,585040.0,25.34,25.36,25.33,25.35,585040.0
2020-09-14 14:30:00,25.35,25.38,25.33,25.34,341844.0,25.35,25.38,25.33,25.34,341844.0
2020-09-14 14:40:00,25.33,25.35,25.32,25.33,273094.0,25.33,25.35,25.32,25.33,273094.0
2020-09-14 14:50:00,25.33,25.35,25.29,25.3,593415.0,25.33,25.35,25.29,25.3,593415.0
2020-09-14 15:00:00,25.31,25.34,25.3,25.33,372708.0,25.31,25.34,25.3,25.33,372708.0
2020-09-14 15:10:00,25.33,25.34,25.3,25.33,323804.0,25.33,25.34,25.3,25.33,323804.0
2020-09-14 15:20:00,25.34,25.34,25.29,25.33,780433.0,25.34,25.34,25.29,25.33,780433.0
2020-09-14 15:30:00,25.33,25.34,25.31,25.34,685155.0,25.33,25.34,25.31,25.34,685155.0
2020-09-14 15:40:00,25.34,25.35,25.33,25.35,536134.0,25.34,25.35,25.33,25.35,536134.0
2020-09-14 15:50:00,25.34,25.35,25.29,25.3,812604.0,25.34,25.35,25.29,25.3,812604.0
2020-09-15 09:30:00,25.44,25.48,25.38,25.44,1698431.0,25.44,25.48,25.38,25.44,1698431.0
2020-09-15 09:40:00,25.44,25.5,25.3,25.31,1274022.0,25.44,25.5,25.3,25.31,1274022.0
2020-09-15 09:50:00,25.32,25.32,25.15,25.29,3980539.0,25.32,25.32,25.15,25.29,3980539.0
2020-09-15 10:00:00,25.29,25.29,25.13,25.16,1410547.0,25.29,25.29,25.13,25.16,1410547.0
2020-09-15 10:10:00,25.16,25.27,25.16,25.26,1422503.0,25.16,25.27,25.16,25.26,1422503.0
2020-09-15 10:20:00,25.25,25.27,25.21,25.27,1053904.0,25.25,25.27,25.21,25.27,1053904.0
2020-09-15 10:30:00,25.27,25.33,25.22,25.27,489734.0,25.27,25.33,25.22,25.27,489734.0
2020-09-15 10:40:00,25.27,25.27,25.17,25.24,793286.0,25.27,25.27,25.17,25.24,793286.0
2020-09-15 10:50:00,25.24,25.32,25.23,25.3,623624.0,25.24,25.32,25.23,25.3,623624.0
2020-09-15 11:00:00,25.31,25.31,25.26,25.29,401121.0,25.31,25.31,25.26,25.29,401121.0
2020-09-15 11:10:00,25.3,25.31,25.27,25.29,377661.0,25.3,25.31,25.27,25.29,377661.0
2020-09-15 11:20:00,25.29,25.29,25.23,25.26,428778.0,25.29,25.29,25.23,25.26,428778.0
2020-09-15 11:30:00,25.25,25.29,25.23,25.28,191671.0,25.25,25.29,25.23,25.28,191671.0
2020-09-15 11:40:00,25.28,25.3,25.23,25.26,578549.0,25.28,25.3,25.23,25.26,578549.0
2020-09-15 11:50:00,25.26,25.26,25.21,25.22,494828.0,25.26,25.26,25.21,25.22,494828.0
2020-09-15 12:00:00,25.22,25.3,25.2,25.26,332844.0,25.22,25.3,25.2,25.26,332844.0
2020-09-15 12:10:00,25.26,25.31,25.25,25.31,177191.0,25.26,25.31,25.25,25.31,177191.0
2020-09-15 12:20:00,25.31,25.33,25.29,25.32,255583.0,25.31,25.33,25.29,25.32,255583.0
2020-09-15 12:30:00,25.32,25.35,25.31,25.34,170891.0,25.32,25.35,25.31,25.34,170891.0
2020-09-15 12:40:00,25.35,25.38,25.34,25.37,254276.0,25.35,25.38,25.34,25.37,254276.0
2020-09-15 12:50:00,25.37,25.37,25.34,25.36,124266.0,25.37,25.37,25.34,25.36,124266.0
2020-09-15 13:00:00,25.36,25.38,25.34,25.37,181269.0,25.36,25.38,25.34,25.37,181269.0
2020-09-15 13:10:00,25.37,25.39,25.36,25.39,353162.0,25.37,25.39,25.36,25.39,353162.0
2020-09-15 13:20:00,25.38,25.42,25.36,25.37,422702.0,25.38,25.42,25.36,25.37,422702.0
2020-09-15 13:30:00,25.36,25.38,25.33,25.35,210731.0,25.36,25.38,25.33,25.35,210731.0
2020-09-15 13:40:00,25.35,25.35,25.32,25.34,179132.0,25.35,25.35,25.32,25.34,179132.0
2020-09-15 13:50:00,25.34,25.36,25.32,25.33,350256.0,25.34,25.36,25.32,25.33,350256.0
2020-09-15 14:00:00,25.33,25.34,25.27,25.28,511405.0,25.33,25.34,25.27,25.28,511405.0
2020-09-15 14:10:00,25.29,25.32,25.28,25.32,355802.0,25.29,25.32,25.28,25.32,355802.0
2020-09-15 14:20:00,25.32,25.34,25.3,25.33,222418.0,25.32,25.34,25.3,25.33,222418.0
2020-09-15 14:30:00,25.32,25.34,25.28,25.34,204054.0,25.32,25.34,25.28,25.34,204054.0
2020-09-15 14:40:00,25.34,25.36,25.33,25.36,165101.0,25.34,25.36,25.33,25.36,165101.0
2020-09-15 14:50:00,25.36,25.37,25.33,25.37,179602.0,25.36,25.37,25.33,25.37,179602.0
2020-09-15 15:00:00,25.36,25.36,25.28,25.3,368366.0,25.36,25.36,25.28,25.3,368366.0
2020-09-15 15:10:00,25.3,25.31,25.27,25.28,311686.0,25.3,25.31,25.27,25.28,311686.0
2020-09-15 15:20:00,25.28,25.28,25.24,25.27,488939.0,25.28,25.28,25.24,25.27,488939.0
2020-09-15 15:30:00,25.26,25.27,25.19,25.2,947615.0,25.26,25.27,25.19,25.2,947615.0
2020-09-15 15:40:00,25.2,25.21,25.18,25.21,666579.0,25.2,25.21,25.18,25.21,666579.0
2020-09-15 15:50:00,25.21,25.25,25.2,25.24,739256.0,25.21,25.25,25.2,25.24,739256.0
2020-09-16 09:30:00,25.46,25.46,25.35,25.41,1131521.0,25.46,25.46,25.35,25.41,1131521.0
2020-09-16 09:40:00,25.42,25.44,25.35,25.39,914891.0,25.42,25.44,25.35,25.39,914891.0
2020-09-16 09:50:00,25.38,25.4,25.3,25.35,841417.0,25.38,25.4,25.3,25.35,841417.0
2020-09-16 10:00:00,25.34,25.41,25.28,25.41,893320.0,25.34,25.41,25.28,25.41,893320.0
2020-09-16 10:10:00,25.41,25.41,25.27,25.29,1015827.0,25.41,25.41,25.27,25.29,1015827.0
2020-09-16 10:20:00,25.28,25.3,25.23,25.27,895525.0,25.28,25.3,25.23,25.27,895525.0
2020-09-16 10:30:00,25.28,25.36,25.26,25.33,761242.0,25.28,25.36,25.26,25.33,761242.0
2020-09-16 10:40:00,25.33,25.37,25.33,25.35,417320.0,25.33,25.37,25.33,25.35,417320.0
2020-09-16 10:50:00,25.35,25.4,25.35,25.39,308503.0,25.35,25.4,25.35,25.39,308503.0
2020-09-16 11:00:00,25.39,25.48,25.38,25.45,1399502.0,25.39,25.48,25.38,25.45,1399502.0
2020-09-16 11:10:00,25.46,25.49,25.43,25.46,402055.0,25.46,25.49,25.43,25.46,402055.0
2020-09-16 11:20:00,25.45,25.51,25.43,25.48,751430.0,25.45,25.51,25.43,25.48,751430.0
2020-09-16 11:30:00,25.47,25.52,25.45,25.47,564590.0,25.47,25.52,25.45,25.47,564590.0
2020-09-16 11:40:00,25.48,25.48,25.45,25.47,218783.0,25.48,25.48,25.45,25.47,218783.0
2020-09-16 11:50:00,25.47,25.48,25.43,25.45,321098.0,25.47,25.48,25.43,25.45,321098.0
2020-09-16 12:00:00,25.45,25.47,25.42,25.45,418214.0,25.45,25.47,25.42,25.45,418214.0
2020-09-16 12:10:00,25.45,25.46,25.43,25.46,220750.0,25.45,25.46,25.43,25.46,220750.0
2020-09-16 12:20:00,25.46,25.48,25.44,25.47,239413.0,25.46,25.48,25.44,25.47,239413.0
2020-09-16 12:30:00,25.47,25.49,25.46,25.47,270317.0,25.47,25.49,25.46,25.47,270317.0
2020-09-16 12:40:00,25.47,25.47,25.38,25.39,777324.0,25.47,25.47,25.38,25.39,777324.0
2020-09-16 12:50:00,25.38,25.41,25.35,25.4,409793.0,25.38,25.41,25.35,25.4,409793.0
2020-09-16 13:00:00,25.39,25.41,25.36,25.39,284654.0,25.39,25.41,25.36,25.39,284654.0
2020-09-16 13:10:00,25.38,25.41,25.35,25.36,573943.0,25.38,25.41,25.35,25.36,573943.0
2020-09-16 13:20:00,25.36,25.38,25.32,25.34,425579.0,25.36,25.38,25.32,25.34,425579.0
2020-09-16 13:30:00,25.34,25.36,25.3,25.33,1003215.0,25.34,25.36,25.3,25.33,1003215.0
2020-09-16 13:40:00,25.34,25.36,25.31,25.35,265213.0,25.34,25.36,25.31,25.35,265213.0
2020-09-16 13:50:00,25.35,25.44,25.34,25.41,544998.0,25.35,25.44,25.34,25.41,544998.0
2020-09-16 14:00:00,25.4,25.54,25.3,25.32,2158873.0,25.4,25.54,25.3,25.32,2158873.0
2020-09-16 14:10:00,25.33,25.45,25.24,25.43,1278638.0,25.33,25.45,25.24,25.43,1278638.0
2020-09-16 14:20:00,25.43,25.47,25.41,25.43,417511.0,25.43,25.47,25.41,25.43,417511.0
2020-09-16 14:30:00,25.43,25.48,25.33,25.48,1482111.0,25.43,25.48,25.33,25.48,1482111.0
2020-09-16 14:40:00,25.48,25.51,25.28,25.33,1680128.0,25.48,25.51,25.28,25.33,1680128.0
2020-09-16 14:50:00,25.32,25.33,25.0,25.25,4503047.0,25.32,25.33,25.0,25.25,4503047.0
2020-09-16 15:00:00,25.25,25.33,25.23,25.24,1601634.0,25.25,25.33,25.23,25.24,1601634.0
2020-09-16 15:10:00,25.24,25.28,25.14,25.24,1013120.0,25.24,25.28,25.14,25.24,1013120.0
2020-09-16 15:20:00,25.24,25.27,25.19,25.2,1082103.0,25.24,25.27,25.19,25.2,1082103.0
2020-09-16 15:30:00,25.19,25.22,25.11,25.14,864296.0,25.19,25.22,25.11,25.14,864296.0
2020-09-16 15:40:00,25.14,25.28,25.11,25.25,751183.0,25.14,25.28,25.11,25.25,751183.0
2020-09-16 15:50:00,25.25,25.27,25.18,25.22,1783650.0,25.25,25.27,25.18,25.22,1783650.0
2020-09-17 09:30:00,24.65,24.68,24.58,24.62,1914867.0,24.65,24.68,24.58,24.62,1914867.0
2020-09-17 09:40:00,24.61,24.65,24.51,24.61,1264653.0,24.61,24.65,24.51,24.61,1264653.0
2020-09-17 09:50:00,24.61,24.76,24.6,24.7,1190073.0,24.61,24.76,24.6,24.7,1190073.0
2020-09-17 10:00:00,24.71,24.94,24.69,24.89,1615808.0,24.71,24.94,24.69,24.89,1615808.0
2020-09-17 10:10:00,24.9,24.96,24.84,24.91,798085.0,24.9,24.96,24.84,24.91,798085.0
2020-09-17 10:20:00,24.92,25.1,24.91,25.0,1817902.0,24.92,25.1,24.91,25.0,1817902.0
2020-09-17 10:30:00,25.01,25.11,24.98,25.06,905274.0,25.01,25.11,24.98,25.06,905274.0
2020-09-17 10:40:00,25.05,25.13,25.02,25.06,1326146.0,25.05,25.13,25.02,25.06,1326146.0
2020-09-17 10:50:00,25.06,25.09,24.97,25.01,715287.0,25.06,25.09,24.97,25.01,715287.0
2020-09-17 11:00:00,25.02,25.19,25.01,25.13,938850.0,25.02,25.19,25.01,25.13,938850.0
2020-09-17 11:10:00,25.13,25.18,25.09,25.11,644803.0,25.13,25.18,25.09,25.11,644803.0
2020-09-17 11:20:00,25.11,25.14,25.08,25.12,546450.0,25.11,25.14,25.08,25.12,546450.0
2020-09-17 11:30:00,25.12,25.16,25.05,25.06,508600.0,25.12,25.16,25.05,25.06,508600.0
2020-09-17 11:40:00,25.07,25.08,25.03,25.06,362853.0,25.07,25.08,25.03,25.06,362853.0
2020-09-17 11:50:00,25.05,25.07,25.01,25.01,359438.0,25.05,25.07,25.01,25.01,359438.0
2020-09-17 12:00:00,25.01,25.07,25.01,25.02,666447.0,25.01,25.07,25.01,25.02,666447.0
2020-09-17 12:10:00,25.02,25.04,24.95,24.97,546923.0,25.02,25.04,24.95,24.97,546923.0
2020-09-17 12:20:00,24.96,25.01,24.94,25.01,321420.0,24.96,25.01,24.94,25.01,321420.0
2020-09-17 12:30:00,25.0,25.06,24.98,25.05,698793.0,25.0,25.06,24.98,25.05,698793.0
2020-09-17 12:40:00,25.04,25.06,24.97,25.01,412235.0,25.04,25.06,24.97,25.01,412235.0
2020-09-17 12:50:00,25.01,25.06,24.99,25.06,158545.0,25.01,25.06,24.99,25.06,158545.0
2020-09-17 13:00:00,25.06,25.1,25.05,25.08,287355.0,25.06,25.1,25.05,25.08,287355.0
2020-09-17 13:10:00,25.08,25.1,25.05,25.06,122600.0,25.08,25.1,25.05,25.06,122600.0
2020-09-17 13:20:00,25.06,25.07,25.02,25.05,326222.0,25.06,25.07,25.02,25.05,326222.0
2020-09-17 13:30:00,25.05,25.07,25.04,25.07,208183.0,25.05,25.07,25.04,25.07,208183.0
2020-09-17 13:40:00,25.06,25.11,25.05,25.11,143328.0,25.06,25.11,25.05,25.11,143328.0
2020-09-17 13:50:00,25.11,25.11,25.08,25.09,211145.0,25.11,25.11,25.08,25.09,211145.0
2020-09-17 14:00:00,25.09,25.12,25.08,25.11,283013.0,25.09,25.12,25.08,25.11,283013.0
2020-09-17 14:10:00,25.11,25.16,25.11,25.14,229901.0,25.11,25.16,25.11,25.14,229901.0
2020-09-17 14:20:00,25.14,25.15,25.09,25.1,341552.0,25.14,25.15,25.09,25.1,341552.0
2020-09-17 14:30:00,25.09,25.1,25.04,25.04,418373.0,25.09,25.1,25.04,25.04,418373.0
2020-09-17 14:40:00,25.05,25.08,25.03,25.06,337348.0,25.05,25.08,25.03,25.06,337348.0
2020-09-17 14:50:00,25.07,25.08,25.04,25.07,187860.0,25.07,25.08,25.04,25.07,187860.0
2020-09-17 15:00:00,25.07,25.07,25.0,25.02,309920.0,25.07,25.07,25.0,25.02,309920.0
2020-09-17 15:10:00,25.03,25.07,25.02,25.06,652077.0,25.03,25.07,25.02,25.06,652077.0
2020-09-17 15:20:00,25.06,25.09,25.05,25.07,461113.0,25.06,25.09,25.05,25.07,461113.0
2020-09-17 15:30:00,25.07,25.2,25.06,25.17,782884.0,25.07,25.2,25.06,25.17,782884.0
2020-09-17 15:40:00,25.18,25.2,25.14,25.2,496515.0,25.18,25.2,25.14,25.2,496515.0
2020-09-17 15:50:00,25.2,25.24,25.18,25.21,988589.0,25.2,25.24,25.18,25.21,988589.0
2020-09-18 09:30:00,24.98,25.04,24.94,25.0,953539.0,24.98,25.04,24.94,25.0,953539.0
2020-09-18 09:40:00,25.0,25.05,24.94,24.96,516127.0,25.0,25.05,24.94,24.96,516127.0
2020-09-18 09:50:00,24.96,24.98,24.92,24.98,359703.0,24.96,24.98,24.92,24.98,359703.0
2020-09-18 10:00:00,24.98,25.07,24.96,25.04,835703.0,24.98,25.07,24.96,25.04,835703.0
2020-09-18 10:10:00,25.05,25.12,25.02,25.09,886872.0,25.05,25.12,25.02,25.09,886872.0
2020-09-18 10:20:00,25.09,25.11,25.01,25.07,779227.0,25.09,25.11,25.01,25.07,779227.0
2020-09-18 10:30:00,25.07,25.09,25.02,25.07,841646.0,25.07,25.09,25.02,25.07,841646.0
2020-09-18 10:40:00,25.07,25.13,25.06,25.11,1472589.0,25.07,25.13,25.06,25.11,1472589.0
2020-09-18 10:50:00,25.11,25.12,25.05,25.09,582745.0,25.11,25.12,25.05,25.09,582745.0
2020-09-18 11:00:00,25.09,25.1,25.03,25.1,854750.0,25.09,25.1,25.03,25.1,854750.0
2020-09-18 11:10:00,25.1,25.16,25.09,25.09,703253.0,25.1,25.16,25.09,25.09,703253.0
2020-09-18 11:20:00,25.09,25.15,25.09,25.12,304705.0,25.09,25.15,25.09,25.12,304705.0
2020-09-18 11:30:00,25.12,25.12,25.03,25.04,347118.0,25.12,25.12,25.03,25.04,347118.0
2020-09-18 11:40:00,25.04,25.06,24.99,25.05,410482.0,25.04,25.06,24.99,25.05,410482.0
2020-09-18 11:50:00,25.05,25.08,25.04,25.06,276068.0,25.05,25.08,25.04,25.06,276068.0
2020-09-18 12:00:00,25.07,25.12,25.06,25.11,284200.0,25.07,25.12,25.06,25.11,284200.0
2020-09-18 12:10:00,25.11,25.12,25.07,25.08,250281.0,25.11,25.12,25.07,25.08,250281.0
2020-09-18 12:20:00,25.08,25.25,25.07,25.24,561181.0,25.08,25.25,25.07,25.24,561181.0
2020-09-18 12:30:00,25.24,25.26,25.19,25.22,563009.0,25.24,25.26,25.19,25.22,563009.0
2020-09-18 12:40:00,25.21,25.22,25.15,25.17,431288.0,25.21,25.22,25.15,25.17,431288.0
2020-09-18 12:50:00,25.17,25.19,25.14,25.16,211616.0,25.17,25.19,25.14,25.16,211616.0
2020-09-18 13:00:00,25.17,25.19,25.15,25.16,326788.0,25.17,25.19,25.15,25.16,326788.0
2020-09-18 13:10:00,25.17,25.19,25.09,25.1,356640.0,25.17,25.19,25.09,25.1,356640.0
2020-09-18 13:20:00,25.11,25.11,24.98,24.99,768016.0,25.11,25.11,24.98,24.99,768016.0
2020-09-18 13:30:00,24.99,25.01,24.94,25.0,667292.0,24.99,25.01,24.94,25.0,667292.0
2020-09-18 13:40:00,24.99,25.05,24.97,25.04,300443.0,24.99,25.05,24.97,25.04,300443.0
2020-09-18 13:50:00,25.04,25.08,25.03,25.06,344404.0,25.04,25.08,25.03,25.06,344404.0
2020-09-18 14:00:00,25.05,25.06,25.0,25.03,381890.0,25.05,25.06,25.0,25.03,381890.0
2020-09-18 14:10:00,25.03,25.05,25.01,25.02,295138.0,25.03,25.05,25.01,25.02,295138.0
2020-09-18 14:20:00,25.02,25.08,25.02,25.05,200516.0,25.02,25.08,25.02,25.05,200516.0
2020-09-18 14:30:00,25.05,25.06,25.02,25.03,318704.0,25.05,25.06,25.02,25.03,318704.0
2020-09-18 14:40:00,25.04,25.05,25.01,25.04,333318.0,25.04,25.05,25.01,25.04,333318.0
2020-09-18 14:50:00,25.03,25.03,24.98,25.01,466881.0,25.03,25.03,24.98,25.01,466881.0
2020-09-18 15:00:00,25.02,25.03,25.0,25.01,235132.0,25.02,25.03,25.0,25.01,235132.0
2020-09-18 15:10:00,25.01,25.02,24.98,24.99,342774.0,25.01,25.02,24.98,24.99,342774.0
2020-09-18 15:20:00,24.99,24.99,24.95,24.98,687793.0,24.99,24.99,24.95,24.98,687793.0
2020-09-18 15:30:00,24.98,24.99,24.96,24.99,451313.0,24.98,24.99,24.96,24.99,451313.0
2020-09-18 15:40:00,24.98,24.98,24.96,24.96,599213.0,24.98,24.98,24.96,24.96,599213.0
2020-09-18 15:50:00,24.96,24.98,24.92,24.94,2536332.0,24.96,24.98,24.92,24.94,2536332.0
2020-09-21 09:30:00,24.2,24.34,24.11,24.14,4124395.0,24.2,24.34,24.11,24.14,4124395.0
2020-09-21 09:40:00,24.13,24.13,23.76,23.94,6042188.0,24.13,24.13,23.76,23.94,6042188.0
2020-09-21 09:50:00,23.94,23.96,23.77,23.82,2263113.0,23.94,23.96,23.77,23.82,2263113.0
2020-09-21 10:00:00,23.82,23.82,23.66,23.71,3276928.0,23.82,23.82,23.66,23.71,3276928.0
2020-09-21 10:10:00,23.72,23.82,23.52,23.54,3106488.0,23.72,23.82,23.52,23.54,3106488.0
2020-09-21 10:20:00,23.54,23.55,22.92,22.93,7996571.0,23.54,23.55,22.92,22.93,7996571.0
2020-09-21 10:30:00,22.93,22.96,22.25,22.26,11556124.0,22.93,22.96,22.25,22.26,11556124.0
2020-09-21 10:40:00,22.26,22.91,22.06,22.87,8811500.0,22.26,22.91,22.06,22.87,8811500.0
2020-09-21 10:50:00,22.87,22.91,22.65,22.78,3948929.0,22.87,22.91,22.65,22.78,3948929.0
2020-09-21 11:00:00,22.78,23.1,22.76,23.09,2937651.0,22.78,23.1,22.76,23.09,2937651.0
2020-09-21 11:10:00,23.09,23.09,22.55,22.66,3152024.0,23.09,23.09,22.55,22.66,3152024.0
2020-09-21 11:20:00,22.67,22.72,22.56,22.61,2562082.0,22.67,22.72,22.56,22.61,2562082.0
2020-09-21 11:30:00,22.61,22.64,22.47,22.53,2136208.0,22.61,22.64,22.47,22.53,2136208.0
2020-09-21 11:40:00,22.53,22.74,22.49,22.73,1675915.0,22.53,22.74,22.49,22.73,1675915.0
2020-09-21 11:50:00,22.74,22.87,22.72,22.81,1766613.0,22.74,22.87,22.72,22.81,1766613.0
2020-09-21 12:00:00,22.82,22.92,22.78,22.88,1086777.0,22.82,22.92,22.78,22.88,1086777.0
2020-09-21 12:10:00,22.88,22.96,22.81,22.92,895585.0,22.88,22.96,22.81,22.92,895585.0
2020-09-21 12:20:00,22.91,22.93,22.82,22.85,917073.0,22.91,22.93,22.82,22.85,917073.0
2020-09-21 12:30:00,22.85,22.85,22.69,22.75,1258588.0,22.85,22.85,22.69,22.75,1258588.0
2020-09-21 12:40:00,22.74,22.78,22.65,22.71,627974.0,22.74,22.78,22.65,22.71,627974.0
2020-09-21 12:50:00,22.7,22.72,22.63,22.64,760417.0,22.7,22.72,22.63,22.64,760417.0
2020-09-21 13:00:00,22.64,22.75,22.57,22.75,1323319.0,22.64,22.75,22.57,22.75,1323319.0
2020-09-21 13:10:00,22.75,22.75,22.61,22.63,1041598.0,22.75,22.75,22.61,22.63,1041598.0
2020-09-21 13:20:00,22.63,22.73,22.59,22.72,1491472.0,22.63,22.73,22.59,22.72,1491472.0
2020-09-21 13:30:00,22.71,22.78,22.7,22.76,1046358.0,22.71,22.78,22.7,22.76,1046358.0
2020-09-21 13:40:00,22.76,22.87,22.74,22.87,765228.0,22.76,22.87,22.74,22.87,765228.0
2020-09-21 13:50:00,22.87,22.89,22.83,22.86,710032.0,22.87,22.89,22.83,22.86,710032.0
2020-09-21 14:00:00,22.87,22.88,22.76,22.77,938367.0,22.87,22.88,22.76,22.77,938367.0
2020-09-21 14:10:00,22.77,22.8,22.73,22.76,648063.0,22.77,22.8,22.73,22.76,648063.0
2020-09-21 14:20:00,22.75,22.81,22.73,22.79,389708.0,22.75,22.81,22.73,22.79,389708.0
2020-09-21 14:30:00,22.78,22.78,22.66,22.68,991044.0,22.78,22.78,22.66,22.68,991044.0
2020-09-21 14:40:00,22.67,22.72,22.64,22.69,804515.0,22.67,22.72,22.64,22.69,804515.0
2020-09-21 14:50:00,22.69,22.77,22.68,22.71,625648.0,22.69,22.77,22.68,22.71,625648.0
2020-09-21 15:00:00,22.71,22.84,22.71,22.83,1621063.0,22.71,22.84,22.71,22.83,1621063.0
2020-09-21 15:10:00,22.84,22.91,22.82,22.88,1048685.0,22.84,22.91,22.82,22.88,1048685.0
2020-09-21 15:20:00,22.89,22.96,22.83,22.93,1056955.0,22.89,22.96,22.83,22.93,1056955.0
2020-09-21 15:30:00,22.93,22.96,22.86,22.93,1291630.0,22.93,22.96,22.86,22.93,1291630.0
2020-09-21 15:40:00,22.93,22.94,22.84,22.85,1154863.0,22.93,22.94,22.84,22.85,1154863.0
2020-09-21 15:50:00,22.85,23.07,22.85,23.02,3010672.0,22.85,23.07,22.85,23.02,3010672.0
2020-09-22 09:30:00,22.81,22.98,22.8,22.83,2275545.0,22.81,22.98,22.8,22.83,2275545.0
2020-09-22 09:40:00,22.84,22.93,22.71,22.71,1173628.0,22.84,22.93,22.71,22.71,1173628.0
2020-09-22 09:50:00,22.71,22.72,22.46,22.48,2378777.0,22.71,22.72,22.46,22.48,2378777.0
2020-09-22 10:00:00,22.48,22.73,22.47,22.72,1440265.0,22.48,22.73,22.47,22.72,1440265.0
2020-09-22 10:10:00,22.72,22.89,22.69,22.83,1114952.0,22.72,22.89,22.69,22.83,1114952.0
2020-09-22 10:20:00,22.84,22.91,22.81,22.89,2395651.0,22.84,22.91,22.81,22.89,2395651.0
2020-09-22 10:30:00,22.89,22.91,22.74,22.75,1465846.0,22.89,22.91,22.74,22.75,1465846.0
2020-09-22 10:40:00,22.76,22.78,22.62,22.67,1098410.0,22.76,22.78,22.62,22.67,1098410.0
2020-09-22 10:50:00,22.67,22.72,22.54,22.55,861567.0,22.67,22.72,22.54,22.55,861567.0
2020-09-22 11:00:00,22.55,22.63,22.51,22.59,1117332.0,22.55,22.63,22.51,22.59,1117332.0
2020-09-22 11:10:00,22.59,22.75,22.58,22.68,1230876.0,22.59,22.75,22.58,22.68,1230876.0
2020-09-22 11:20:00,22.69,22.73,22.64,22.66,527854.0,22.69,22.73,22.64,22.66,527854.0
2020-09-22 11:30:00,22.66,22.68,22.59,22.65,528845.0,22.66,22.68,22.59,22.65,528845.0
2020-09-22 11:40:00,22.66,22.68,22.58,22.65,799288.0,22.66,22.68,22.58,22.65,799288.0
2020-09-22 11:50:00,22.64,22.65,22.58,22.63,587095.0,22.64,22.65,22.58,22.63,587095.0
2020-09-22 12:00:00,22.62,22.73,22.62,22.69,343666.0,22.62,22.73,22.62,22.69,343666.0
2020-09-22 12:10:00,22.69,22.71,22.64,22.67,397751.0,22.69,22.71,22.64,22.67,397751.0
2020-09-22 12:20:00,22.67,22.72,22.66,22.7,276065.0,22.67,22.72,22.66,22.7,276065.0
2020-09-22 12:30:00,22.7,22.73,22.66,22.69,309422.0,22.7,22.73,22.66,22.69,309422.0
2020-09-22 12:40:00,22.68,22.69,22.62,22.63,417768.0,22.68,22.69,22.62,22.63,417768.0
2020-09-22 12:50:00,22.63,22.65,22.55,22.59,611261.0,22.63,22.65,22.55,22.59,611261.0
2020-09-22 13:00:00,22.6,22.63,22.58,22.62,408654.0,22.6,22.63,22.58,22.62,408654.0
2020-09-22 13:10:00,22.62,22.7,22.61,22.7,416874.0,22.62,22.7,22.61,22.7,416874.0
2020-09-22 13:20:00,22.69,22.74,22.68,22.71,311723.0,22.69,22.74,22.68,22.71,311723.0
2020-09-22 13:30:00,22.71,22.78,22.71,22.71,503959.0,22.71,22.78,22.71,22.71,503959.0
2020-09-22 13:40:00,22.71,22.82,22.71,22.81,334270.0,22.71,22.82,22.71,22.81,334270.0
2020-09-22 13:50:00,22.8,22.81,22.75,22.76,383535.0,22.8,22.81,22.75,22.76,383535.0
2020-09-22 14:00:00,22.76,22.8,22.75,22.77,693926.0,22.76,22.8,22.75,22.77,693926.0
2020-09-22 14:10:00,22.76,22.81,22.74,22.8,365523.0,22.76,22.81,22.74,22.8,365523.0
2020-09-22 14:20:00,22.8,22.8,22.73,22.79,405772.0,22.8,22.8,22.73,22.79,405772.0
2020-09-22 14:30:00,22.79,22.81,22.75,22.77,305383.0,22.79,22.81,22.75,22.77,305383.0
2020-09-22 14:40:00,22.77,22.81,22.76,22.77,289096.0,22.77,22.81,22.76,22.77,289096.0
2020-09-22 14:50:00,22.77,22.78,22.74,22.75,331394.0,22.77,22.78,22.74,22.75,331394.0
2020-09-22 15:00:00,22.75,22.78,22.72,22.76,557502.0,22.75,22.78,22.72,22.76,557502.0
2020-09-22 15:10:00,22.76,22.76,22.69,22.71,512199.0,22.76,22.76,22.69,22.71,512199.0
2020-09-22 15:20:00,22.71,22.75,22.7,22.73,586459.0,22.71,22.75,22.7,22.73,586459.0
2020-09-22 15:30:00,22.72,22.74,22.7,22.74,440632.0,22.72,22.74,22.7,22.74,440632.0
2020-09-22 15:40:00,22.73,22.78,22.73,22.76,443698.0,22.73,22.78,22.73,22.76,443698.0
2020-09-22 15:50:00,22.76,22.78,22.73,22.77,962540.0,22.76,22.78,22.73,22.77,962540.0
2020-09-23 09:30:00,21.93,22.07,21.8,21.94,4722683.0,21.93,22.07,21.8,21.94,4722683.0
2020-09-23 09:40:00,21.93,21.94,21.8,21.84,1492832.0,21.93,21.94,21.8,21.84,1492832.0
2020-09-23 09:50:00,21.84,21.84,21.65,21.68,3100477.0,21.84,21.84,21.65,21.68,3100477.0
2020-09-23 10:00:00,21.68,21.7,21.44,21.58,5026075.0,21.68,21.7,21.44,21.58,5026075.0
2020-09-23 10:10:00,21.57,21.59,21.41,21.51,4901996.0,21.57,21.59,21.41,21.51,4901996.0
2020-09-23 10:20:00,21.51,21.7,21.48,21.59,3550609.0,21.51,21.7,21.48,21.59,3550609.0
2020-09-23 10:30:00,21.6,21.69,21.53,21.59,2712929.0,21.6,21.69,21.53,21.59,2712929.0
2020-09-23 10:40:00,21.58,21.71,21.55,21.62,2825588.0,21.58,21.71,21.55,21.62,2825588.0
2020-09-23 10:50:00,21.62,21.63,21.37,21.4,6074597.0,21.62,21.63,21.37,21.4,6074597.0
2020-09-23 11:00:00,21.4,21.54,21.34,21.54,4159823.0,21.4,21.54,21.34,21.54,4159823.0
2020-09-23 11:10:00,21.53,21.67,21.45,21.63,2592593.0,21.53,21.67,21.45,21.63,2592593.0
2020-09-23 11:20:00,21.63,21.67,21.53,21.54,1248733.0,21.63,21.67,21.53,21.54,1248733.0
2020-09-23 11:30:00,21.54,21.56,21.43,21.49,1456650.0,21.54,21.56,21.43,21.49,1456650.0
2020-09-23 11:40:00,21.49,21.5,21.39,21.41,765274.0,21.49,21.5,21.39,21.41,765274.0
2020-09-23 11:50:00,21.41,21.51,21.4,21.46,916070.0,21.41,21.51,21.4,21.46,916070.0
2020-09-23 12:00:00,21.45,21.5,21.41,21.48,1114693.0,21.45,21.5,21.41,21.48,1114693.0
2020-09-23 12:10:00,21.48,21.54,21.47,21.52,780577.0,21.48,21.54,21.47,21.52,780577.0
2020-09-23 12:20:00,21.52,21.52,21.42,21.45,962050.0,21.52,21.52,21.42,21.45,962050.0
2020-09-23 12:30:00,21.45,21.55,21.37,21.52,2188524.0,21.45,21.55,21.37,21.52,2188524.0
2020-09-23 12:40:00,21.51,21.57,21.5,21.55,1438922.0,21.51,21.57,21.5,21.55,1438922.0
2020-09-23 12:50:00,21.54,21.56,21.43,21.44,744536.0,21.54,21.56,21.43,21.44,744536.0
2020-09-23 13:00:00,21.44,21.47,21.41,21.44,514034.0,21.44,21.47,21.41,21.44,514034.0
2020-09-23 13:10:00,21.45,21.46,21.35,21.37,1086057.0,21.45,21.46,21.35,21.37,1086057.0
2020-09-23 13:20:00,21.37,21.44,21.36,21.4,1285014.0,21.37,21.44,21.36,21.4,1285014.0
2020-09-23 13:30:00,21.4,21.41,21.27,21.33,1894267.0,21.4,21.41,21.27,21.33,1894267.0
2020-09-23 13:40:00,21.33,21.43,21.31,21.39,2348219.0,21.33,21.43,21.31,21.39,2348219.0
2020-09-23 13:50:00,21.39,21.4,21.29,21.3,924202.0,21.39,21.4,21.29,21.3,924202.0
2020-09-23 14:00:00,21.3,21.33,21.25,21.26,2499361.0,21.3,21.33,21.25,21.26,2499361.0
2020-09-23 14:10:00,21.27,21.33,21.16,21.16,2870386.0,21.27,21.33,21.16,21.16,2870386.0
2020-09-23 14:20:00,21.17,21.26,21.16,21.23,2164585.0,21.17,21.26,21.16,21.23,2164585.0
2020-09-23 14:30:00,21.22,21.36,21.22,21.36,2765924.0,21.22,21.36,21.22,21.36,2765924.0
2020-09-23 14:40:00,21.35,21.37,21.28,21.3,1655152.0,21.35,21.37,21.28,21.3,1655152.0
2020-09-23 14:50:00,21.31,21.36,21.21,21.21,1341759.0,21.31,21.36,21.21,21.21,1341759.0
2020-09-23 15:00:00,21.22,21.24,21.05,21.13,2760927.0,21.22,21.24,21.05,21.13,2760927.0
2020-09-23 15:10:00,21.12,21.2,21.08,21.15,1603495.0,21.12,21.2,21.08,21.15,1603495.0
2020-09-23 15:20:00,21.15,21.16,21.03,21.07,1967112.0,21.15,21.16,21.03,21.07,1967112.0
2020-09-23 15:30:00,21.07,21.1,21.02,21.04,1843055.0,21.07,21.1,21.02,21.04,1843055.0
2020-09-23 15:40:00,21.04,21.12,21.04,21.07,1944342.0,21.04,21.12,21.04,21.07,1944342.0
2020-09-23 15:50:00,21.07,21.2,21.04,21.16,3512147.0,21.07,21.2,21.04,21.16,3512147.0
2020-09-24 09:30:00,20.58,20.68,20.47,20.49,4391470.0,20.58,20.68,20.47,20.49,4391470.0
2020-09-24 09:40:00,20.48,20.74,20.45,20.71,4642360.0,20.48,20.74,20.45,20.71,4642360.0
2020-09-24 09:50:00,20.71,20.83,20.7,20.82,3182717.0,20.71,20.83,20.7,20.82,3182717.0
2020-09-24 10:00:00,20.83,21.01,20.81,21.0,3222297.0,20.83,21.01,20.81,21.0,3222297.0
2020-09-24 10:10:00,20.99,21.03,20.89,20.9,2584055.0,20.99,21.03,20.89,20.9,2584055.0
2020-09-24 10:20:00,20.9,20.94,20.83,20.86,1783045.0,20.9,20.94,20.83,20.86,1783045.0
2020-09-24 10:30:00,20.86,20.86,20.7,20.74,2495656.0,20.86,20.86,20.7,20.74,2495656.0
2020-09-24 10:40:00,20.74,20.82,20.72,20.79,1281288.0,20.74,20.82,20.72,20.79,1281288.0
2020-09-24 10:50:00,20.79,20.85,20.73,20.82,1154950.0,20.79,20.85,20.73,20.82,1154950.0
2020-09-24 11:00:00,20.82,20.85,20.73,20.78,775400.0,20.82,20.85,20.73,20.78,775400.0
2020-09-24 11:10:00,20.78,20.89,20.76,20.84,1224679.0,20.78,20.89,20.76,20.84,1224679.0
2020-09-24 11:20:00,20.84,20.99,20.83,20.95,1176267.0,20.84,20.99,20.83,20.95,1176267.0
2020-09-24 11:30:00,20.95,21.04,20.94,21.01,1172925.0,20.95,21.04,20.94,21.01,1172925.0
2020-09-24 11:40:00,21.01,21.1,20.97,20.98,1277031.0,21.01,21.1,20.97,20.98,1277031.0
2020-09-24 11:50:00,20.98,21.16,20.98,21.14,900957.0,20.98,21.16,20.98,21.14,900957.0
2020-09-24 12:00:00,21.14,21.33,21.13,21.29,2831049.0,21.14,21.33,21.13,21.29,2831049.0
2020-09-24 12:10:00,21.28,21.3,21.19,21.22,1793608.0,21.28,21.3,21.19,21.22,1793608.0
2020-09-24 12:20:00,21.23,21.39,21.2,21.27,1544655.0,21.23,21.39,21.2,21.27,1544655.0
2020-09-24 12:30:00,21.27,21.29,21.15,21.2,1472258.0,21.27,21.29,21.15,21.2,1472258.0
2020-09-24 12:40:00,21.19,21.29,21.19,21.27,615790.0,21.19,21.29,21.19,21.27,615790.0
2020-09-24 12:50:00,21.28,21.4,21.26,21.36,852518.0,21.28,21.4,21.26,21.36,852518.0
2020-09-24 13:00:00,21.35,21.42,21.35,21.4,1208731.0,21.35,21.42,21.35,21.4,1208731.0
2020-09-24 13:10:00,21.39,21.61,21.39,21.54,3166653.0,21.39,21.61,21.39,21.54,3166653.0
2020-09-24 13:20:00,21.54,21.59,21.48,21.54,1449889.0,21.54,21.59,21.48,21.54,1449889.0
2020-09-24 13:30:00,21.54,21.64,21.53,21.58,1061227.0,21.54,21.64,21.53,21.58,1061227.0
2020-09-24 13:40:00,21.59,21.71,21.55,21.65,1439126.0,21.59,21.71,21.55,21.65,1439126.0
2020-09-24 13:50:00,21.66,21.73,21.6,21.62,1211491.0,21.66,21.73,21.6,21.62,1211491.0
2020-09-24 14:00:00,21.62,21.65,21.57,21.57,1209842.0,21.62,21.65,21.57,21.57,1209842.0
2020-09-24 14:10:00,21.57,21.6,21.47,21.48,1439957.0,21.57,21.6,21.47,21.48,1439957.0
2020-09-24 14:20:00,21.48,21.5,21.41,21.42,1487175.0,21.48,21.5,21.41,21.42,1487175.0
2020-09-24 14:30:00,21.42,21.49,21.41,21.47,1083687.0,21.42,21.49,21.41,21.47,1083687.0
2020-09-24 14:40:00,21.47,21.56,21.4,21.4,1111940.0,21.47,21.56,21.4,21.4,1111940.0
2020-09-24 14:50:00,21.41,21.42,21.33,21.34,1767823.0,21.41,21.42,21.33,21.34,1767823.0
2020-09-24 15:00:00,21.34,21.44,21.32,21.42,1054919.0,21.34,21.44,21.32,21.42,1054919.0
2020-09-24 15:10:00,21.42,21.49,21.38,21.41,1423055.0,21.42,21.49,21.38,21.41,1423055.0
2020-09-24 15:20:00,21.42,21.43,21.27,21.31,1662809.0,21.42,21.43,21.27,21.31,1662809.0
2020-09-24 15:30:00,21.31,21.4,21.27,21.4,1434371.0,21.31,21.4,21.27,21.4,1434371.0
2020-09-24 15:40:00,21.39,21.48,21.38,21.46,1343460.0,21.39,21.48,21.38,21.46,1343460.0
2020-09-24 15:50:00,21.46,21.56,21.45,21.54,2094329.0,21.46,21.56,21.45,21.54,2094329.0
2020-09-25 09:30:00,21.16,21.3,21.13,21.29,1648863.0,21.16,21.3,21.13,21.29,1648863.0
2020-09-25 09:40:00,21.3,21.42,21.27,21.33,2308482.0,21.3,21.42,21.27,21.33,2308482.0
2020-09-25 09:50:00,21.34,21.45,21.29,21.44,1450105.0,21.34,21.45,21.29,21.44,1450105.0
2020-09-25 10:00:00,21.44,21.47,21.22,21.22,2196117.0,21.44,21.47,21.22,21.22,2196117.0
2020-09-25 10:10:00,21.22,21.23,21.11,21.23,1817484.0,21.22,21.23,21.11,21.23,1817484.0
2020-09-25 10:20:00,21.24,21.36,21.22,21.35,1060363.0,21.24,21.36,21.22,21.35,1060363.0
2020-09-25 10:30:00,21.35,21.36,21.29,21.36,922243.0,21.35,21.36,21.29,21.36,922243.0
2020-09-25 10:40:00,21.37,21.43,21.33,21.41,1132519.0,21.37,21.43,21.33,21.41,1132519.0
2020-09-25 10:50:00,21.41,21.46,21.35,21.38,1283255.0,21.41,21.46,21.35,21.38,1283255.0
2020-09-25 11:00:00,21.39,21.43,21.34,21.35,477300.0,21.39,21.43,21.34,21.35,477300.0
2020-09-25 11:10:00,21.34,21.41,21.33,21.41,561239.0,21.34,21.41,21.33,21.41,561239.0
2020-09-25 11:20:00,21.4,21.46,21.38,21.39,472279.0,21.4,21.46,21.38,21.39,472279.0
2020-09-25 11:30:00,21.39,21.52,21.37,21.43,1028924.0,21.39,21.52,21.37,21.43,1028924.0
2020-09-25 11:40:00,21.43,21.46,21.33,21.34,743346.0,21.43,21.46,21.33,21.34,743346.0
2020-09-25 11:50:00,21.34,21.37,21.28,21.31,661198.0,21.34,21.37,21.28,21.31,661198.0
2020-09-25 12:00:00,21.3,21.38,21.3,21.37,639346.0,21.3,21.38,21.3,21.37,639346.0
2020-09-25 12:10:00,21.36,21.41,21.33,21.35,717558.0,21.36,21.41,21.33,21.35,717558.0
2020-09-25 12:20:00,21.35,21.35,21.25,21.3,1000400.0,21.35,21.35,21.25,21.3,1000400.0
2020-09-25 12:30:00,21.3,21.33,21.27,21.32,449990.0,21.3,21.33,21.27,21.32,449990.0
2020-09-25 12:40:00,21.33,21.38,21.33,21.37,417431.0,21.33,21.38,21.33,21.37,417431.0
2020-09-25 12:50:00,21.36,21.42,21.36,21.4,1010737.0,21.36,21.42,21.36,21.4,1010737.0
2020-09-25 13:00:00,21.39,21.46,21.36,21.43,508331.0,21.39,21.46,21.36,21.43,508331.0
2020-09-25 13:10:00,21.43,21.44,21.41,21.42,330767.0,21.43,21.44,21.41,21.42,330767.0
2020-09-25 13:20:00,21.42,21.44,21.4,21.4,228699.0,21.42,21.44,21.4,21.4,228699.0
2020-09-25 13:30:00,21.41,21.45,21.39,21.41,293367.0,21.41,21.45,21.39,21.41,293367.0
2020-09-25 13:40:00,21.42,21.47,21.41,21.45,544845.0,21.42,21.47,21.41,21.45,544845.0
2020-09-25 13:50:00,21.45,21.49,21.44,21.47,480806.0,21.45,21.49,21.44,21.47,480806.0
2020-09-25 14:00:00,21.47,21.53,21.46,21.52,724416.0,21.47,21.53,21.46,21.52,724416.0
2020-09-25 14:10:00,21.52,21.53,21.48,21.53,466057.0,21.52,21.53,21.48,21.53,466057.0
2020-09-25 14:20:00,21.53,21.53,21.48,21.5,351965.0,21.53,21.53,21.48,21.5,351965.0
2020-09-25 14:30:00,21.49,21.49,21.45,21.45,318664.0,21.49,21.49,21.45,21.45,318664.0
2020-09-25 14:40:00,21.45,21.46,21.41,21.45,386098.0,21.45,21.46,21.41,21.45,386098.0
2020-09-25 14:50:00,21.46,21.48,21.45,21.46,369966.0,21.46,21.48,21.45,21.46,369966.0
2020-09-25 15:00:00,21.46,21.51,21.45,21.51,503779.0,21.46,21.51,21.45,21.51,503779.0
2020-09-25 15:10:00,21.5,21.54,21.48,21.53,391862.0,21.5,21.54,21.48,21.53,391862.0
2020-09-25 15:20:00,21.53,21.53,21.45,21.46,785116.0,21.53,21.53,21.45,21.46,785116.0
2020-09-25 15:30:00,21.45,21.46,21.35,21.35,1034689.0,21.45,21.46,21.35,21.35,1034689.0
2020-09-25 15:40:00,21.36,21.4,21.34,21.38,689162.0,21.36,21.4,21.34,21.38,689162.0
2020-09-25 15:50:00,21.37,21.39,21.3,21.3,1750628.0,21.37,21.39,21.3,21.3,1750628.0
2020-09-28 09:30:00,21.73,21.86,21.68,21.76,2318064.0,21.73,21.86,21.68,21.76,2318064.0
2020-09-28 09:40:00,21.76,21.79,21.6,21.66,1410819.0,21.76,21.79,21.6,21.66,1410819.0
2020-09-28 09:50:00,21.66,21.67,21.5,21.58,1632150.0,21.66,21.67,21.5,21.58,1632150.0
2020-09-28 10:00:00,21.58,21.67,21.53,21.59,1334570.0,21.58,21.67,21.53,21.59,1334570.0
2020-09-28 10:10:00,21.59,21.75,21.57,21.73,1039648.0,21.59,21.75,21.57,21.73,1039648.0
2020-09-28 10:20:00,21.74,21.8,21.7,21.73,776553.0,21.74,21.8,21.7,21.73,776553.0
2020-09-28 10:30:00,21.73,21.77,21.61,21.64,670091.0,21.73,21.77,21.61,21.64,670091.0
2020-09-28 10:40:00,21.64,21.68,21.56,21.57,812055.0,21.64,21.68,21.56,21.57,812055.0
2020-09-28 10:50:00,21.56,21.61,21.53,21.57,604659.0,21.56,21.61,21.53,21.57,604659.0
2020-09-28 11:00:00,21.57,21.69,21.57,21.69,809197.0,21.57,21.69,21.57,21.69,809197.0
2020-09-28 11:10:00,21.69,21.73,21.66,21.67,420432.0,21.69,21.73,21.66,21.67,420432.0
2020-09-28 11:20:00,21.67,21.75,21.67,21.73,468823.0,21.67,21.75,21.67,21.73,468823.0
2020-09-28 11:30:00,21.73,21.78,21.71,21.78,367176.0,21.73,21.78,21.71,21.78,367176.0
2020-09-28 11:40:00,21.77,21.78,21.69,21.71,474991.0,21.77,21.78,21.69,21.71,474991.0
2020-09-28 11:50:00,21.71,21.74,21.68,21.73,611232.0,21.71,21.74,21.68,21.73,611232.0
2020-09-28 12:00:00,21.73,21.77,21.7,21.75,431563.0,21.73,21.77,21.7,21.75,431563.0
2020-09-28 12:10:00,21.76,21.78,21.72,21.74,248030.0,21.76,21.78,21.72,21.74,248030.0
2020-09-28 12:20:00,21.75,21.77,21.71,21.74,481962.0,21.75,21.77,21.71,21.74,481962.0
2020-09-28 12:30:00,21.74,21.77,21.7,21.76,313045.0,21.74,21.77,21.7,21.76,313045.0
2020-09-28 12:40:00,21.76,21.8,21.76,21.78,374728.0,21.76,21.8,21.76,21.78,374728.0
2020-09-28 12:50:00,21.79,21.84,21.78,21.8,295472.0,21.79,21.84,21.78,21.8,295472.0
2020-09-28 13:00:00,21.81,21.9,21.8,21.85,611819.0,21.81,21.9,21.8,21.85,611819.0
2020-09-28 13:10:00,21.85,21.89,21.84,21.85,487710.0,21.85,21.89,21.84,21.85,487710.0
2020-09-28 13:20:00,21.85,21.89,21.84,21.86,417592.0,21.85,21.89,21.84,21.86,417592.0
2020-09-28 13:30:00,21.86,21.93,21.86,21.88,849317.0,21.86,21.93,21.86,21.88,849317.0
2020-09-28 13:40:00,21.88,21.91,21.85,21.89,356580.0,21.88,21.91,21.85,21.89,356580.0
2020-09-28 13:50:00,21.89,21.93,21.88,21.89,444740.0,21.89,21.93,21.88,21.89,444740.0
2020-09-28 14:00:00,21.89,21.93,21.88,21.92,256403.0,21.89,21.93,21.88,21.92,256403.0
2020-09-28 14:10:00,21.92,21.97,21.91,21.92,918288.0,21.92,21.97,21.91,21.92,918288.0
2020-09-28 14:20:00,21.92,21.92,21.88,21.91,370968.0,21.92,21.92,21.88,21.91,370968.0
2020-09-28 14:30:00,21.92,21.96,21.9,21.95,369367.0,21.92,21.96,21.9,21.95,369367.0
2020-09-28 14:40:00,21.95,22.02,21.94,21.98,841199.0,21.95,22.02,21.94,21.98,841199.0
2020-09-28 14:50:00,21.98,22.03,21.98,22.03,678270.0,21.98,22.03,21.98,22.03,678270.0
2020-09-28 15:00:00,22.03,22.08,22.0,22.04,1460827.0,22.03,22.08,22.0,22.04,1460827.0
2020-09-28 15:10:00,22.04,22.08,22.03,22.07,594630.0,22.04,22.08,22.03,22.07,594630.0
2020-09-28 15:20:00,22.07,22.08,22.04,22.07,433430.0,22.07,22.08,22.04,22.07,433430.0
2020-09-28 15:30:00,22.07,22.08,21.96,22.02,888043.0,22.07,22.08,21.96,22.02,888043.0
2020-09-28 15:40:00,22.02,22.05,22.01,22.03,677946.0,22.02,22.05,22.01,22.03,677946.0
2020-09-28 15:50:00,22.03,22.06,22.0,22.03,1387700.0,22.03,22.06,22.0,22.03,1387700.0
2020-09-29 09:30:00,22.23,22.32,22.22,22.28,1419216.0,22.23,22.32,22.22,22.28,1419216.0
2020-09-29 09:40:00,22.27,22.34,22.25,22.28,1672183.0,22.27,22.34,22.25,22.28,1672183.0
2020-09-29 09:50:00,22.29,22.34,22.25,22.3,886550.0,22.29,22.34,22.25,22.3,886550.0
2020-09-29 10:00:00,22.29,22.42,22.25,22.38,1293543.0,22.29,22.42,22.25,22.38,1293543.0
2020-09-29 10:10:00,22.38,22.41,22.33,22.36,850369.0,22.38,22.41,22.33,22.36,850369.0
2020-09-29 10:20:00,22.36,22.45,22.34,22.43,1793468.0,22.36,22.45,22.34,22.43,1793468.0
2020-09-29 10:30:00,22.44,22.46,22.19,22.23,2089403.0,22.44,22.46,22.19,22.23,2089403.0
2020-09-29 10:40:00,22.24,22.25,22.18,22.21,1381248.0,22.24,22.25,22.18,22.21,1381248.0
2020-09-29 10:50:00,22.21,22.25,22.17,22.2,1074843.0,22.21,22.25,22.17,22.2,1074843.0
2020-09-29 11:00:00,22.2,22.33,22.16,22.31,1010358.0,22.2,22.33,22.16,22.31,1010358.0
2020-09-29 11:10:00,22.32,22.38,22.3,22.37,614488.0,22.32,22.38,22.3,22.37,614488.0
2020-09-29 11:20:00,22.37,22.44,22.36,22.43,887073.0,22.37,22.44,22.36,22.43,887073.0
2020-09-29 11:30:00,22.43,22.44,22.36,22.42,589372.0,22.43,22.44,22.36,22.42,589372.0
2020-09-29 11:40:00,22.42,22.43,22.32,22.35,771338.0,22.42,22.43,22.32,22.35,771338.0
2020-09-29 11:50:00,22.34,22.37,22.32,22.32,293058.0,22.34,22.37,22.32,22.32,293058.0
2020-09-29 12:00:00,22.32,22.37,22.27,22.35,518230.0,22.32,22.37,22.27,22.35,518230.0
2020-09-29 12:10:00,22.35,22.39,22.34,22.37,234485.0,22.35,22.39,22.34,22.37,234485.0
2020-09-29 12:20:00,22.37,22.45,22.36,22.45,314629.0,22.37,22.45,22.36,22.45,314629.0
2020-09-29 12:30:00,22.45,22.55,22.43,22.54,916180.0,22.45,22.55,22.43,22.54,916180.0
2020-09-29 12:40:00,22.54,22.59,22.5,22.57,857438.0,22.54,22.59,22.5,22.57,857438.0
2020-09-29 12:50:00,22.58,22.63,22.55,22.61,620296.0,22.58,22.63,22.55,22.61,620296.0
2020-09-29 13:00:00,22.62,22.63,22.54,22.55,793080.0,22.62,22.63,22.54,22.55,793080.0
2020-09-29 13:10:00,22.55,22.6,22.54,22.59,422538.0,22.55,22.6,22.54,22.59,422538.0
2020-09-29 13:20:00,22.59,22.65,22.58,22.64,603546.0,22.59,22.65,22.58,22.64,603546.0
2020-09-29 13:30:00,22.63,22.7,22.62,22.7,678947.0,22.63,22.7,22.62,22.7,678947.0
2020-09-29 13:40:00,22.7,22.71,22.63,22.64,478413.0,22.7,22.71,22.63,22.64,478413.0
2020-09-29 13:50:00,22.64,22.71,22.63,22.64,526167.0,22.64,22.71,22.63,22.64,526167.0
2020-09-29 14:00:00,22.64,22.65,22.6,22.63,395182.0,22.64,22.65,22.6,22.63,395182.0
2020-09-29 14:10:00,22.63,22.66,22.59,22.65,730881.0,22.63,22.66,22.59,22.65,730881.0
2020-09-29 14:20:00,22.64,22.66,22.6,22.64,449805.0,22.64,22.66,22.6,22.64,449805.0
2020-09-29 14:30:00,22.65,22.69,22.64,22.67,531490.0,22.65,22.69,22.64,22.67,531490.0
2020-09-29 14:40:00,22.67,22.68,22.63,22.66,255297.0,22.67,22.68,22.63,22.66,255297.0
2020-09-29 14:50:00,22.66,22.67,22.61,22.61,289628.0,22.66,22.67,22.61,22.61,289628.0
2020-09-29 15:00:00,22.61,22.62,22.57,22.57,437224.0,22.61,22.62,22.57,22.57,437224.0
2020-09-29 15:10:00,22.58,22.58,22.51,22.56,751503.0,22.58,22.58,22.51,22.56,751503.0
2020-09-29 15:20:00,22.56,22.58,22.53,22.55,626953.0,22.56,22.58,22.53,22.55,626953.0
2020-09-29 15:30:00,22.55,22.58,22.51,22.51,758848.0,22.55,22.58,22.51,22.51,758848.0
2020-09-29 15:40:00,22.52,22.55,22.51,22.54,1000738.0,22.52,22.55,22.51,22.54,1000738.0
2020-09-29 15:50:00,22.54,22.56,22.5,22.51,1420382.0,22.54,22.56,22.5,22.51,1420382.0
2020-09-30 09:30:00,22.27,22.28,22.1,22.14,1755628.0,22.27,22.28,22.1,22.14,1755628.0
2020-09-30 09:40:00,22.13,22.18,22.01,22.1,1819699.0,22.13,22.18,22.01,22.1,1819699.0
2020-09-30 09:50:00,22.09,22.12,21.96,22.11,1430843.0,22.09,22.12,21.96,22.11,1430843.0
2020-09-30 10:00:00,22.1,22.16,22.08,22.14,787328.0,22.1,22.16,22.08,22.14,787328.0
2020-09-30 10:10:00,22.14,22.29,22.12,22.25,1476121.0,22.14,22.29,22.12,22.25,1476121.0
2020-09-30 10:20:00,22.25,22.29,22.22,22.26,875692.0,22.25,22.29,22.22,22.26,875692.0
2020-09-30 10:30:00,22.26,22.3,22.15,22.2,697665.0,22.26,22.3,22.15,22.2,697665.0
2020-09-30 10:40:00,22.2,22.26,22.14,22.22,553346.0,22.2,22.26,22.14,22.22,553346.0
2020-09-30 10:50:00,22.23,22.23,22.08,22.13,1001529.0,22.23,22.23,22.08,22.13,1001529.0
2020-09-30 11:00:00,22.13,22.24,22.11,22.21,1006925.0,22.13,22.24,22.11,22.21,1006925.0
2020-09-30 11:10:00,22.21,22.38,22.2,22.35,811206.0,22.21,22.38,22.2,22.35,811206.0
2020-09-30 11:20:00,22.35,22.36,22.26,22.27,714391.0,22.35,22.36,22.26,22.27,714391.0
2020-09-30 11:30:00,22.28,22.3,22.17,22.2,1041986.0,22.28,22.3,22.17,22.2,1041986.0
2020-09-30 11:40:00,22.19,22.2,22.08,22.17,871071.0,22.19,22.2,22.08,22.17,871071.0
2020-09-30 11:50:00,22.17,22.17,22.08,22.14,518929.0,22.17,22.17,22.08,22.14,518929.0
2020-09-30 12:00:00,22.14,22.19,22.09,22.12,518450.0,22.14,22.19,22.09,22.12,518450.0
2020-09-30 12:10:00,22.12,22.14,22.04,22.07,532058.0,22.12,22.14,22.04,22.07,532058.0
2020-09-30 12:20:00,22.07,22.16,22.07,22.14,585615.0,22.07,22.16,22.07,22.14,585615.0
2020-09-30 12:30:00,22.14,22.16,22.11,22.15,431101.0,22.14,22.16,22.11,22.15,431101.0
2020-09-30 12:40:00,22.14,22.17,22.1,22.16,193322.0,22.14,22.17,22.1,22.16,193322.0
2020-09-30 12:50:00,22.16,22.19,22.14,22.17,244366.0,22.16,22.19,22.14,22.17,244366.0
2020-09-30 13:00:00,22.17,22.17,21.88,21.92,1894896.0,22.17,22.17,21.88,21.92,1894896.0
2020-09-30 13:10:00,21.93,21.96,21.81,21.87,1432764.0,21.93,21.96,21.81,21.87,1432764.0
2020-09-30 13:20:00,21.87,21.88,21.65,21.77,2509193.0,21.87,21.88,21.65,21.77,2509193.0
2020-09-30 13:30:00,21.77,21.89,21.76,21.86,905627.0,21.77,21.89,21.76,21.86,905627.0
2020-09-30 13:40:00,21.87,21.91,21.83,21.89,618894.0,21.87,21.91,21.83,21.89,618894.0
2020-09-30 13:50:00,21.9,21.92,21.86,21.91,611302.0,21.9,21.92,21.86,21.91,611302.0
2020-09-30 14:00:00,21.91,21.93,21.81,21.92,765212.0,21.91,21.93,21.81,21.92,765212.0
2020-09-30 14:10:00,21.92,21.96,21.91,21.91,633969.0,21.92,21.96,21.91,21.91,633969.0
2020-09-30 14:20:00,21.91,21.99,21.8,21.9,1256873.0,21.91,21.99,21.8,21.9,1256873.0
2020-09-30 14:30:00,21.89,21.92,21.81,21.83,629869.0,21.89,21.92,21.81,21.83,629869.0
2020-09-30 14:40:00,21.83,21.83,21.62,21.64,934802.0,21.83,21.83,21.62,21.64,934802.0
2020-09-30 14:50:00,21.65,21.78,21.62,21.76,839583.0,21.65,21.78,21.62,21.76,839583.0
2020-09-30 15:00:00,21.76,21.79,21.72,21.76,872731.0,21.76,21.79,21.72,21.76,872731.0
2020-09-30 15:10:00,21.76,21.78,21.66,21.67,1186635.0,21.76,21.78,21.66,21.67,1186635.0
2020-09-30 15:20:00,21.67,21.69,21.53,21.67,2108590.0,21.67,21.69,21.53,21.67,2108590.0
2020-09-30 15:30:00,21.67,21.69,21.63,21.66,1145489.0,21.67,21.69,21.63,21.66,1145489.0
2020-09-30 15:40:00,21.66,21.71,21.63,21.7,1186059.0,21.66,21.71,21.63,21.7,1186059.0
2020-09-30 15:50:00,21.7,21.72,21.62,21.63,1636176.0,21.7,21.72,21.62,21.63,1636176.0
2020-10-01 09:30:00,22.01,22.07,21.97,22.01,1362395.0,22.01,22.07,21.97,22.01,1362395.0
2020-10-01 09:40:00,22.01,22.03,21.88,21.97,1055647.0,22.01,22.03,21.88,21.97,1055647.0
2020-10-01 09:50:00,21.97,21.99,21.89,21.92,837444.0,21.97,21.99,21.89,21.92,837444.0
2020-10-01 10:00:00,21.92,22.01,21.76,21.86,1443219.0,21.92,22.01,21.76,21.86,1443219.0
2020-10-01 10:10:00,21.86,21.99,21.8,21.98,635919.0,21.86,21.99,21.8,21.98,635919.0
2020-10-01 10:20:00,21.98,22.0,21.81,21.88,811898.0,21.98,22.0,21.81,21.88,811898.0
2020-10-01 10:30:00,21.87,22.01,21.85,22.0,649430.0,21.87,22.01,21.85,22.0,649430.0
2020-10-01 10:40:00,22.01,22.15,22.01,22.13,1581898.0,22.01,22.15,22.01,22.13,1581898.0
2020-10-01 10:50:00,22.13,22.16,22.08,22.16,480086.0,22.13,22.16,22.08,22.16,480086.0
2020-10-01 11:00:00,22.16,22.23,22.11,22.21,1164126.0,22.16,22.23,22.11,22.21,1164126.0
2020-10-01 11:10:00,22.21,22.34,22.17,22.29,1501319.0,22.21,22.34,22.17,22.29,1501319.0
2020-10-01 11:20:00,22.29,22.39,22.24,22.39,1197518.0,22.29,22.39,22.24,22.39,1197518.0
2020-10-01 11:30:00,22.38,22.41,22.33,22.38,1273828.0,22.38,22.41,22.33,22.38,1273828.0
2020-10-01 11:40:00,22.38,22.46,22.35,22.4,1022468.0,22.38,22.46,22.35,22.4,1022468.0
2020-10-01 11:50:00,22.4,22.45,22.39,22.45,624232.0,22.4,22.45,22.39,22.45,624232.0
2020-10-01 12:00:00,22.45,22.48,22.31,22.34,1291150.0,22.45,22.48,22.31,22.34,1291150.0
2020-10-01 12:10:00,22.34,22.38,22.27,22.3,981628.0,22.34,22.38,22.27,22.3,981628.0
2020-10-01 12:20:00,22.3,22.36,22.29,22.34,833784.0,22.3,22.36,22.29,22.34,833784.0
2020-10-01 12:30:00,22.33,22.34,22.26,22.32,861067.0,22.33,22.34,22.26,22.32,861067.0
2020-10-01 12:40:00,22.32,22.37,22.3,22.36,486834.0,22.32,22.37,22.3,22.36,486834.0
2020-10-01 12:50:00,22.36,22.38,22.3,22.35,609909.0,22.36,22.38,22.3,22.35,609909.0
2020-10-01 13:00:00,22.35,22.43,22.33,22.43,487551.0,22.35,22.43,22.33,22.43,487551.0
2020-10-01 13:10:00,22.43,22.5,22.42,22.45,879943.0,22.43,22.5,22.42,22.45,879943.0
2020-10-01 13:20:00,22.45,22.49,22.38,22.39,599012.0,22.45,22.49,22.38,22.39,599012.0
2020-10-01 13:30:00,22.39,22.42,22.34,22.35,528207.0,22.39,22.42,22.34,22.35,528207.0
2020-10-01 13:40:00,22.34,22.36,22.29,22.32,671736.0,22.34,22.36,22.29,22.32,671736.0
2020-10-01 13:50:00,22.32,22.34,22.22,22.24,856969.0,22.32,22.34,22.22,22.24,856969.0
2020-10-01 14:00:00,22.25,22.3,22.11,22.11,2123250.0,22.25,22.3,22.11,22.11,2123250.0
2020-10-01 14:10:00,22.11,22.17,22.06,22.16,827036.0,22.11,22.17,22.06,22.16,827036.0
2020-10-01 14:20:00,22.17,22.26,22.16,22.24,800435.0,22.17,22.26,22.16,22.24,800435.0
2020-10-01 14:30:00,22.24,22.27,22.22,22.24,448316.0,22.24,22.27,22.22,22.24,448316.0
2020-10-01 14:40:00,22.24,22.3,22.21,22.28,423175.0,22.24,22.3,22.21,22.28,423175.0
2020-10-01 14:50:00,22.28,22.3,22.27,22.29,155609.0,22.28,22.3,22.27,22.29,155609.0
2020-10-01 15:00:00,22.29,22.34,22.28,22.3,460673.0,22.29,22.34,22.28,22.3,460673.0
2020-10-01 15:10:00,22.3,22.3,22.23,22.23,460646.0,22.3,22.3,22.23,22.23,460646.0
2020-10-01 15:20:00,22.23,22.24,22.18,22.2,460429.0,22.23,22.24,22.18,22.2,460429.0
2020-10-01 15:30:00,22.2,22.22,22.13,22.16,640798.0,22.2,22.22,22.13,22.16,640798.0
2020-10-01 15:40:00,22.16,22.18,22.13,22.16,767270.0,22.16,22.18,22.13,22.16,767270.0
2020-10-01 15:50:00,22.16,22.18,22.08,22.08,870471.0,22.16,22.18,22.08,22.08,870471.0
2020-10-02 09:30:00,22.25,22.33,22.12,22.29,2706421.0,22.25,22.33,22.12,22.29,2706421.0
2020-10-02 09:40:00,22.29,22.35,22.25,22.32,812388.0,22.29,22.35,22.25,22.32,812388.0
2020-10-02 09:50:00,22.32,22.4,22.27,22.39,857921.0,22.32,22.4,22.27,22.39,857921.0
2020-10-02 10:00:00,22.38,22.52,22.34,22.5,906805.0,22.38,22.52,22.34,22.5,906805.0
2020-10-02 10:10:00,22.5,22.52,22.38,22.44,710058.0,22.5,22.52,22.38,22.44,710058.0
2020-10-02 10:20:00,22.44,22.45,22.29,22.35,928794.0,22.44,22.45,22.29,22.35,928794.0
2020-10-02 10:30:00,22.34,22.37,22.27,22.35,487212.0,22.34,22.37,22.27,22.35,487212.0
2020-10-02 10:40:00,22.35,22.42,22.33,22.4,554002.0,22.35,22.42,22.33,22.4,554002.0
2020-10-02 10:50:00,22.4,22.43,22.35,22.35,460277.0,22.4,22.43,22.35,22.35,460277.0
2020-10-02 11:00:00,22.35,22.42,22.3,22.4,333212.0,22.35,22.42,22.3,22.4,333212.0
2020-10-02 11:10:00,22.41,22.5,22.36,22.46,952961.0,22.41,22.5,22.36,22.46,952961.0
2020-10-02 11:20:00,22.45,22.49,22.37,22.42,353431.0,22.45,22.49,22.37,22.42,353431.0
2020-10-02 11:30:00,22.41,22.42,22.23,22.26,786223.0,22.41,22.42,22.23,22.26,786223.0
2020-10-02 11:40:00,22.26,22.26,22.18,22.19,590419.0,22.26,22.26,22.18,22.19,590419.0
2020-10-02 11:50:00,22.19,22.2,22.13,22.15,1218149.0,22.19,22.2,22.13,22.15,1218149.0
2020-10-02 12:00:00,22.15,22.16,22.04,22.13,1209864.0,22.15,22.16,22.04,22.13,1209864.0
2020-10-02 12:10:00,22.13,22.32,22.11,22.32,1169413.0,22.13,22.32,22.11,22.32,1169413.0
2020-10-02 12:20:00,22.32,22.37,22.27,22.29,700104.0,22.32,22.37,22.27,22.29,700104.0
2020-10-02 12:30:00,22.3,22.32,22.23,22.27,280877.0,22.3,22.32,22.23,22.27,280877.0
2020-10-02 12:40:00,22.27,22.31,22.24,22.24,221371.0,22.27,22.31,22.24,22.24,221371.0
2020-10-02 12:50:00,22.25,22.26,22.2,22.22,287522.0,22.25,22.26,22.2,22.22,287522.0
2020-10-02 13:00:00,22.21,22.24,22.17,22.2,151921.0,22.21,22.24,22.17,22.2,151921.0
2020-10-02 13:10:00,22.2,22.22,22.13,22.2,168070.0,22.2,22.22,22.13,22.2,168070.0
2020-10-02 13:20:00,22.19,22.25,22.19,22.21,254543.0,22.19,22.25,22.19,22.21,254543.0
2020-10-02 13:30:00,22.22,22.23,22.11,22.15,372401.0,22.22,22.23,22.11,22.15,372401.0
2020-10-02 13:40:00,22.14,22.15,22.08,22.11,550662.0,22.14,22.15,22.08,22.11,550662.0
2020-10-02 13:50:00,22.11,22.15,22.08,22.15,280918.0,22.11,22.15,22.08,22.15,280918.0
2020-10-02 14:00:00,22.15,22.19,22.14,22.16,565648.0,22.15,22.19,22.14,22.16,565648.0
2020-10-02 14:10:00,22.16,22.17,22.09,22.14,412652.0,22.16,22.17,22.09,22.14,412652.0
2020-10-02 14:20:00,22.14,22.16,22.12,22.13,228198.0,22.14,22.16,22.12,22.13,228198.0
2020-10-02 14:30:00,22.13,22.15,22.09,22.09,465538.0,22.13,22.15,22.09,22.09,465538.0
2020-10-02 14:40:00,22.09,22.15,22.08,22.14,490860.0,22.09,22.15,22.08,22.14,490860.0
2020-10-02 14:50:00,22.14,22.19,22.12,22.18,375568.0,22.14,22.19,22.12,22.18,375568.0
2020-10-02 15:00:00,22.18,22.19,22.16,22.17,285675.0,22.18,22.19,22.16,22.17,285675.0
2020-10-02 15:10:00,22.17,22.21,22.14,22.19,362363.0,22.17,22.21,22.14,22.19,362363.0
2020-10-02 15:20:00,22.19,22.22,22.17,22.18,293787.0,22.19,22.22,22.17,22.18,293787.0
2020-10-02 15:30:00,22.19,22.22,22.18,22.19,309607.0,22.19,22.22,22.18,22.19,309607.0
2020-10-02 15:40:00,22.19,22.2,22.17,22.18,438221.0,22.19,22.2,22.17,22.18,438221.0
2020-10-02 15:50:00,22.18,22.19,22.09,22.12,1215932.0,22.18,22.19,22.09,22.12,1215932.0
2020-10-05 09:30:00,22.32,22.5,22.3,22.45,1614369.0,22.32,22.5,22.3,22.45,1614369.0
2020-10-05 09:40:00,22.45,22.47,22.38,22.43,535527.0,22.45,22.47,22.38,22.43,535527.0
2020-10-05 09:50:00,22.43,22.44,22.39,22.41,464645.0,22.43,22.44,22.39,22.41,464645.0
2020-10-05 10:00:00,22.4,22.6,22.37,22.6,1415093.0,22.4,22.6,22.37,22.6,1415093.0
2020-10-05 10:10:00,22.6,22.66,22.47,22.5,946307.0,22.6,22.66,22.47,22.5,946307.0
2020-10-05 10:20:00,22.49,22.81,22.49,22.69,2097375.0,22.49,22.81,22.49,22.69,2097375.0
2020-10-05 10:30:00,22.69,22.74,22.54,22.6,1572468.0,22.69,22.74,22.54,22.6,1572468.0
2020-10-05 10:40:00,22.6,22.61,22.52,22.57,688693.0,22.6,22.61,22.52,22.57,688693.0
2020-10-05 10:50:00,22.56,22.73,22.56,22.71,688696.0,22.56,22.73,22.56,22.71,688696.0
2020-10-05 11:00:00,22.71,22.72,22.63,22.64,896532.0,22.71,22.72,22.63,22.64,896532.0
2020-10-05 11:10:00,22.65,22.71,22.59,22.69,470325.0,22.65,22.71,22.59,22.69,470325.0
2020-10-05 11:20:00,22.68,22.7,22.6,22.64,454942.0,22.68,22.7,22.6,22.64,454942.0
2020-10-05 11:30:00,22.65,22.72,22.64,22.67,535881.0,22.65,22.72,22.64,22.67,535881.0
2020-10-05 11:40:00,22.67,22.7,22.62,22.63,434164.0,22.67,22.7,22.62,22.63,434164.0
2020-10-05 11:50:00,22.64,22.66,22.62,22.65,119745.0,22.64,22.66,22.62,22.65,119745.0
2020-10-05 12:00:00,22.66,22.68,22.62,22.63,238582.0,22.66,22.68,22.62,22.63,238582.0
2020-10-05 12:10:00,22.63,22.65,22.59,22.62,627871.0,22.63,22.65,22.59,22.62,627871.0
2020-10-05 12:20:00,22.62,22.66,22.6,22.65,252575.0,22.62,22.66,22.6,22.65,252575.0
2020-10-05 12:30:00,22.65,22.75,22.65,22.73,401559.0,22.65,22.75,22.65,22.73,401559.0
2020-10-05 12:40:00,22.74,22.74,22.69,22.71,349907.0,22.74,22.74,22.69,22.71,349907.0
2020-10-05 12:50:00,22.71,22.77,22.71,22.71,263669.0,22.71,22.77,22.71,22.71,263669.0
2020-10-05 13:00:00,22.72,22.72,22.67,22.68,205569.0,22.72,22.72,22.67,22.68,205569.0
2020-10-05 13:10:00,22.67,22.7,22.65,22.69,194108.0,22.67,22.7,22.65,22.69,194108.0
2020-10-05 13:20:00,22.69,22.73,22.66,22.72,380348.0,22.69,22.73,22.66,22.72,380348.0
2020-10-05 13:30:00,22.71,22.72,22.68,22.7,198836.0,22.71,22.72,22.68,22.7,198836.0
2020-10-05 13:40:00,22.7,22.72,22.67,22.67,161431.0,22.7,22.72,22.67,22.67,161431.0
2020-10-05 13:50:00,22.67,22.68,22.64,22.66,331478.0,22.67,22.68,22.64,22.66,331478.0
2020-10-05 14:00:00,22.65,22.65,22.6,22.61,303497.0,22.65,22.65,22.6,22.61,303497.0
2020-10-05 14:10:00,22.61,22.64,22.6,22.63,278323.0,22.61,22.64,22.6,22.63,278323.0
2020-10-05 14:20:00,22.63,22.64,22.59,22.63,310261.0,22.63,22.64,22.59,22.63,310261.0
2020-10-05 14:30:00,22.63,22.69,22.63,22.68,271349.0,22.63,22.69,22.63,22.68,271349.0
2020-10-05 14:40:00,22.68,22.69,22.67,22.67,168949.0,22.68,22.69,22.67,22.67,168949.0
2020-10-05 14:50:00,22.67,22.69,22.66,22.69,130580.0,22.67,22.69,22.66,22.69,130580.0
2020-10-05 15:00:00,22.68,22.7,22.66,22.67,271516.0,22.68,22.7,22.66,22.67,271516.0
2020-10-05 15:10:00,22.67,22.73,22.66,22.7,410159.0,22.67,22.73,22.66,22.7,410159.0
2020-10-05 15:20:00,22.71,22.71,22.68,22.69,317746.0,22.71,22.71,22.68,22.69,317746.0
2020-10-05 15:30:00,22.69,22.71,22.67,22.67,277868.0,22.69,22.71,22.67,22.67,277868.0
2020-10-05 15:40:00,22.67,22.68,22.64,22.67,428824.0,22.67,22.68,22.64,22.67,428824.0
2020-10-05 15:50:00,22.68,22.7,22.64,22.65,1258311.0,22.68,22.7,22.64,22.65,1258311.0
2020-10-06 09:30:00,22.62,22.73,22.61,22.62,998084.0,22.62,22.73,22.61,22.62,998084.0
2020-10-06 09:40:00,22.63,22.63,22.5,22.57,680282.0,22.63,22.63,22.5,22.57,680282.0
2020-10-06 09:50:00,22.57,22.57,22.34,22.42,1376855.0,22.57,22.57,22.34,22.42,1376855.0
2020-10-06 10:00:00,22.43,22.58,22.41,22.58,533924.0,22.43,22.58,22.41,22.58,533924.0
2020-10-06 10:10:00,22.57,22.58,22.47,22.52,500416.0,22.57,22.58,22.47,22.52,500416.0
2020-10-06 10:20:00,22.52,22.54,22.46,22.49,391347.0,22.52,22.54,22.46,22.49,391347.0
2020-10-06 10:30:00,22.5,22.52,22.46,22.47,290960.0,22.5,22.52,22.46,22.47,290960.0
2020-10-06 10:40:00,22.48,22.54,22.37,22.48,1068638.0,22.48,22.54,22.37,22.48,1068638.0
2020-10-06 10:50:00,22.48,22.53,22.32,22.32,731420.0,22.48,22.53,22.32,22.32,731420.0
2020-10-06 11:00:00,22.33,22.42,22.32,22.37,396680.0,22.33,22.42,22.32,22.37,396680.0
2020-10-06 11:10:00,22.37,22.42,22.33,22.39,549963.0,22.37,22.42,22.33,22.39,549963.0
2020-10-06 11:20:00,22.38,22.38,22.32,22.37,498202.0,22.38,22.38,22.32,22.37,498202.0
2020-10-06 11:30:00,22.37,22.43,22.33,22.41,228685.0,22.37,22.43,22.33,22.41,228685.0
2020-10-06 11:40:00,22.42,22.43,22.33,22.34,366855.0,22.42,22.43,22.33,22.34,366855.0
2020-10-06 11:50:00,22.33,22.34,22.14,22.16,1198830.0,22.33,22.34,22.14,22.16,1198830.0
2020-10-06 12:00:00,22.15,22.24,22.08,22.19,1262200.0,22.15,22.24,22.08,22.19,1262200.0
2020-10-06 12:10:00,22.19,22.27,22.18,22.24,372672.0,22.19,22.27,22.18,22.24,372672.0
2020-10-06 12:20:00,22.24,22.28,22.23,22.27,259632.0,22.24,22.28,22.23,22.27,259632.0
2020-10-06 12:30:00,22.28,22.29,22.25,22.25,269065.0,22.28,22.29,22.25,22.25,269065.0
2020-10-06 12:40:00,22.25,22.3,22.22,22.29,212205.0,22.25,22.3,22.22,22.29,212205.0
2020-10-06 12:50:00,22.29,22.29,22.2,22.24,327074.0,22.29,22.29,22.2,22.24,327074.0
2020-10-06 13:00:00,22.23,22.26,22.19,22.25,220707.0,22.23,22.26,22.19,22.25,220707.0
2020-10-06 13:10:00,22.25,22.25,22.2,22.24,185180.0,22.25,22.25,22.2,22.24,185180.0
2020-10-06 13:20:00,22.24,22.24,22.12,22.23,663089.0,22.24,22.24,22.12,22.23,663089.0
2020-10-06 13:30:00,22.23,22.24,22.2,22.22,185562.0,22.23,22.24,22.2,22.22,185562.0
2020-10-06 13:40:00,22.22,22.24,22.17,22.18,356385.0,22.22,22.24,22.17,22.18,356385.0
2020-10-06 13:50:00,22.18,22.18,22.07,22.17,877251.0,22.18,22.18,22.07,22.17,877251.0
2020-10-06 14:00:00,22.17,22.23,22.16,22.22,326027.0,22.17,22.23,22.16,22.22,326027.0
2020-10-06 14:10:00,22.22,22.25,22.21,22.23,127016.0,22.22,22.25,22.21,22.23,127016.0
2020-10-06 14:20:00,22.22,22.29,22.22,22.28,240710.0,22.22,22.29,22.22,22.28,240710.0
2020-10-06 14:30:00,22.28,22.32,22.27,22.3,345811.0,22.28,22.32,22.27,22.3,345811.0
2020-10-06 14:40:00,22.31,22.34,22.21,22.22,773306.0,22.31,22.34,22.21,22.22,773306.0
2020-10-06 14:50:00,22.23,22.23,21.85,22.03,2781641.0,22.23,22.23,21.85,22.03,2781641.0
2020-10-06 15:00:00,22.03,22.03,21.62,21.84,3284290.0,22.03,22.03,21.62,21.84,3284290.0
2020-10-06 15:10:00,21.84,21.89,21.78,21.8,1367906.0,21.84,21.89,21.78,21.8,1367906.0
2020-10-06 15:20:00,21.8,21.86,21.69,21.85,1494925.0,21.8,21.86,21.69,21.85,1494925.0
2020-10-06 15:30:00,21.84,21.91,21.8,21.83,1185896.0,21.84,21.91,21.8,21.83,1185896.0
2020-10-06 15:40:00,21.83,21.85,21.74,21.75,1307354.0,21.83,21.85,21.74,21.75,1307354.0
2020-10-06 15:50:00,21.75,21.77,21.71,21.73,1556733.0,21.75,21.77,21.71,21.73,1556733.0
2020-10-07 09:30:00,21.98,22.18,21.92,21.97,2066704.0,21.98,22.18,21.92,21.97,2066704.0
2020-10-07 09:40:00,21.98,22.11,21.98,22.11,568476.0,21.98,22.11,21.98,22.11,568476.0
2020-10-07 09:50:00,22.11,22.17,22.01,22.02,758045.0,22.11,22.17,22.01,22.02,758045.0
2020-10-07 10:00:00,22.02,22.13,22.01,22.13,536288.0,22.02,22.13,22.01,22.13,536288.0
2020-10-07 10:10:00,22.12,22.12,21.96,22.07,819696.0,22.12,22.12,21.96,22.07,819696.0
2020-10-07 10:20:00,22.07,22.14,22.03,22.06,569830.0,22.07,22.14,22.03,22.06,569830.0
2020-10-07 10:30:00,22.05,22.11,21.98,22.0,347924.0,22.05,22.11,21.98,22.0,347924.0
2020-10-07 10:40:00,22.0,22.08,21.98,22.07,391215.0,22.0,22.08,21.98,22.07,391215.0
2020-10-07 10:50:00,22.08,22.22,22.08,22.21,949960.0,22.08,22.22,22.08,22.21,949960.0
2020-10-07 11:00:00,22.21,22.32,22.21,22.26,897432.0,22.21,22.32,22.21,22.26,897432.0
2020-10-07 11:10:00,22.26,22.28,22.13,22.17,703731.0,22.26,22.28,22.13,22.17,703731.0
2020-10-07 11:20:00,22.17,22.21,22.12,22.16,347790.0,22.17,22.21,22.12,22.16,347790.0
2020-10-07 11:30:00,22.16,22.19,22.12,22.17,327893.0,22.16,22.19,22.12,22.17,327893.0
2020-10-07 11:40:00,22.18,22.19,22.13,22.14,149642.0,22.18,22.19,22.13,22.14,149642.0
2020-10-07 11:50:00,22.14,22.16,22.02,22.05,454006.0,22.14,22.16,22.02,22.05,454006.0
2020-10-07 12:00:00,22.05,22.09,22.0,22.05,267718.0,22.05,22.09,22.0,22.05,267718.0
2020-10-07 12:10:00,22.05,22.06,21.98,22.02,258553.0,22.05,22.06,21.98,22.02,258553.0
2020-10-07 12:20:00,22.01,22.08,21.89,22.01,831845.0,22.01,22.08,21.89,22.01,831845.0
2020-10-07 12:30:00,22.01,22.08,21.98,22.03,340646.0,22.01,22.08,21.98,22.03,340646.0
2020-10-07 12:40:00,22.02,22.07,21.99,22.05,265511.0,22.02,22.07,21.99,22.05,265511.0
2020-10-07 12:50:00,22.05,22.11,22.03,22.08,228451.0,22.05,22.11,22.03,22.08,228451.0
2020-10-07 13:00:00,22.09,22.11,22.03,22.05,263889.0,22.09,22.11,22.03,22.05,263889.0
2020-10-07 13:10:00,22.05,22.08,22.03,22.03,134445.0,22.05,22.08,22.03,22.03,134445.0
2020-10-07 13:20:00,22.04,22.17,22.03,22.15,373696.0,22.04,22.17,22.03,22.15,373696.0
2020-10-07 13:30:00,22.15,22.18,22.12,22.13,176992.0,22.15,22.18,22.12,22.13,176992.0
2020-10-07 13:40:00,22.13,22.16,22.11,22.13,179699.0,22.13,22.16,22.11,22.13,179699.0
2020-10-07 13:50:00,22.13,22.14,22.08,22.08,387310.0,22.13,22.14,22.08,22.08,387310.0
2020-10-07 14:00:00,22.08,22.12,22.06,22.09,292270.0,22.08,22.12,22.06,22.09,292270.0
2020-10-07 14:10:00,22.09,22.12,22.04,22.11,175377.0,22.09,22.12,22.04,22.11,175377.0
2020-10-07 14:20:00,22.12,22.12,22.07,22.09,427608.0,22.12,22.12,22.07,22.09,427608.0
2020-10-07 14:30:00,22.09,22.12,22.09,22.11,139303.0,22.09,22.12,22.09,22.11,139303.0
2020-10-07 14:40:00,22.11,22.16,22.07,22.14,209750.0,22.11,22.16,22.07,22.14,209750.0
2020-10-07 14:50:00,22.14,22.17,22.12,22.12,166972.0,22.14,22.17,22.12,22.12,166972.0
2020-10-07 15:00:00,22.12,22.19,22.11,22.18,258388.0,22.12,22.19,22.11,22.18,258388.0
2020-10-07 15:10:00,22.19,22.2,22.15,22.16,179527.0,22.19,22.2,22.15,22.16,179527.0
2020-10-07 15:20:00,22.17,22.17,22.13,22.14,188001.0,22.17,22.17,22.13,22.14,188001.0
2020-10-07 15:30:00,22.14,22.14,22.11,22.12,254154.0,22.14,22.14,22.11,22.12,254154.0
2020-10-07 15:40:00,22.12,22.12,22.08,22.1,559970.0,22.12,22.12,22.08,22.1,559970.0
2020-10-07 15:50:00,22.1,22.13,22.09,22.1,937036.0,22.1,22.13,22.09,22.1,937036.0
2020-10-08 09:30:00,22.39,22.47,22.36,22.45,1358844.0,22.39,22.47,22.36,22.45,1358844.0
2020-10-08 09:40:00,22.45,22.48,22.37,22.4,635170.0,22.45,22.48,22.37,22.4,635170.0
2020-10-08 09:50:00,22.4,22.53,22.36,22.36,877742.0,22.4,22.53,22.36,22.36,877742.0
2020-10-08 10:00:00,22.37,22.38,22.12,22.21,1899165.0,22.37,22.38,22.12,22.21,1899165.0
2020-10-08 10:10:00,22.22,22.25,22.14,22.15,1091817.0,22.22,22.25,22.14,22.15,1091817.0
2020-10-08 10:20:00,22.15,22.24,22.08,22.1,928758.0,22.15,22.24,22.08,22.1,928758.0
2020-10-08 10:30:00,22.08,22.22,22.05,22.21,1012863.0,22.08,22.22,22.05,22.21,1012863.0
2020-10-08 10:40:00,22.2,22.23,22.15,22.21,360218.0,22.2,22.23,22.15,22.21,360218.0
2020-10-08 10:50:00,22.21,22.27,22.2,22.22,602852.0,22.21,22.27,22.2,22.22,602852.0
2020-10-08 11:00:00,22.22,22.31,22.22,22.3,405395.0,22.22,22.31,22.22,22.3,405395.0
2020-10-08 11:10:00,22.3,22.32,22.25,22.26,211316.0,22.3,22.32,22.25,22.26,211316.0
2020-10-08 11:20:00,22.26,22.27,22.2,22.27,326094.0,22.26,22.27,22.2,22.27,326094.0
2020-10-08 11:30:00,22.26,22.29,22.19,22.28,357936.0,22.26,22.29,22.19,22.28,357936.0
2020-10-08 11:40:00,22.29,22.3,22.26,22.27,160814.0,22.29,22.3,22.26,22.27,160814.0
2020-10-08 11:50:00,22.27,22.28,22.2,22.21,560446.0,22.27,22.28,22.2,22.21,560446.0
2020-10-08 12:00:00,22.21,22.28,22.21,22.26,284604.0,22.21,22.28,22.21,22.26,284604.0
2020-10-08 12:10:00,22.26,22.26,22.22,22.23,102683.0,22.26,22.26,22.22,22.23,102683.0
2020-10-08 12:20:00,22.24,22.25,22.22,22.23,142754.0,22.24,22.25,22.22,22.23,142754.0
2020-10-08 12:30:00,22.23,22.24,22.18,22.19,238691.0,22.23,22.24,22.18,22.19,238691.0
2020-10-08 12:40:00,22.19,22.2,22.08,22.09,376707.0,22.19,22.2,22.08,22.09,376707.0
2020-10-08 12:50:00,22.09,22.13,22.07,22.1,279589.0,22.09,22.13,22.07,22.1,279589.0
2020-10-08 13:00:00,22.09,22.1,22.01,22.04,702489.0,22.09,22.1,22.01,22.04,702489.0
2020-10-08 13:10:00,22.04,22.08,22.03,22.07,206470.0,22.04,22.08,22.03,22.07,206470.0
2020-10-08 13:20:00,22.07,22.19,22.06,22.19,433897.0,22.07,22.19,22.06,22.19,433897.0
2020-10-08 13:30:00,22.18,22.2,22.15,22.18,296226.0,22.18,22.2,22.15,22.18,296226.0
2020-10-08 13:40:00,22.17,22.19,22.15,22.19,192780.0,22.17,22.19,22.15,22.19,192780.0
2020-10-08 13:50:00,22.19,22.2,22.16,22.17,214521.0,22.19,22.2,22.16,22.17,214521.0
2020-10-08 14:00:00,22.17,22.18,22.14,22.17,522706.0,22.17,22.18,22.14,22.17,522706.0
2020-10-08 14:10:00,22.18,22.18,22.13,22.14,406812.0,22.18,22.18,22.13,22.14,406812.0
2020-10-08 14:20:00,22.14,22.18,22.12,22.17,599330.0,22.14,22.18,22.12,22.17,599330.0
2020-10-08 14:30:00,22.17,22.2,22.15,22.2,208590.0,22.17,22.2,22.15,22.2,208590.0
2020-10-08 14:40:00,22.19,22.23,22.19,22.22,172696.0,22.19,22.23,22.19,22.22,172696.0
2020-10-08 14:50:00,22.22,22.22,22.2,22.21,119466.0,22.22,22.22,22.2,22.21,119466.0
2020-10-08 15:00:00,22.21,22.22,22.17,22.2,271356.0,22.21,22.22,22.17,22.2,271356.0
2020-10-08 15:10:00,22.2,22.2,22.18,22.18,161408.0,22.2,22.2,22.18,22.18,161408.0
2020-10-08 15:20:00,22.19,22.21,22.17,22.19,318004.0,22.19,22.21,22.17,22.19,318004.0
2020-10-08 15:30:00,22.19,22.2,22.18,22.2,363789.0,22.19,22.2,22.18,22.2,363789.0
2020-10-08 15:40:00,22.19,22.22,22.19,22.2,356148.0,22.19,22.22,22.19,22.2,356148.0
2020-10-08 15:50:00,22.21,22.21,22.17,22.17,797957.0,22.21,22.21,22.17,22.17,797957.0
2020-10-09 09:30:00,22.8,22.88,22.77,22.8,1910868.0,22.8,22.88,22.77,22.8,1910868.0
2020-10-09 09:40:00,22.8,22.89,22.79,22.89,1565880.0,22.8,22.89,22.79,22.89,1565880.0
2020-10-09 09:50:00,22.89,23.0,22.86,22.98,1345242.0,22.89,23.0,22.86,22.98,1345242.0
2020-10-09 10:00:00,22.98,23.04,22.94,23.0,1798621.0,22.98,23.04,22.94,23.0,1798621.0
2020-10-09 10:10:00,23.0,23.04,22.95,22.95,1408294.0,23.0,23.04,22.95,22.95,1408294.0
2020-10-09 10:20:00,22.96,23.03,22.96,23.02,1418277.0,22.96,23.03,22.96,23.02,1418277.0
2020-10-09 10:30:00,23.02,23.06,22.96,22.99,1185914.0,23.02,23.06,22.96,22.99,1185914.0
2020-10-09 10:40:00,22.99,23.06,22.97,23.04,1036121.0,22.99,23.06,22.97,23.04,1036121.0
2020-10-09 10:50:00,23.04,23.06,22.98,22.99,1029151.0,23.04,23.06,22.98,22.99,1029151.0
2020-10-09 11:00:00,22.99,23.0,22.93,22.97,888125.0,22.99,23.0,22.93,22.97,888125.0
2020-10-09 11:10:00,22.97,23.06,22.96,23.02,746130.0,22.97,23.06,22.96,23.02,746130.0
2020-10-09 11:20:00,23.02,23.04,22.94,23.01,809321.0,23.02,23.04,22.94,23.01,809321.0
2020-10-09 11:30:00,23.01,23.04,22.98,23.01,472069.0,23.01,23.04,22.98,23.01,472069.0
2020-10-09 11:40:00,23.0,23.02,22.97,23.02,653751.0,23.0,23.02,22.97,23.02,653751.0
2020-10-09 11:50:00,23.01,23.05,22.91,22.93,700209.0,23.01,23.05,22.91,22.93,700209.0
2020-10-09 12:00:00,22.93,23.0,22.92,23.0,516544.0,22.93,23.0,22.92,23.0,516544.0
2020-10-09 12:10:00,23.0,23.07,22.99,23.05,778624.0,23.0,23.07,22.99,23.05,778624.0
2020-10-09 12:20:00,23.05,23.2,23.05,23.15,2482852.0,23.05,23.2,23.05,23.15,2482852.0
2020-10-09 12:30:00,23.15,23.18,23.12,23.15,497029.0,23.15,23.18,23.12,23.15,497029.0
2020-10-09 12:40:00,23.15,23.21,23.12,23.14,492540.0,23.15,23.21,23.12,23.14,492540.0
2020-10-09 12:50:00,23.14,23.25,23.14,23.22,603360.0,23.14,23.25,23.14,23.22,603360.0
2020-10-09 13:00:00,23.22,23.33,23.19,23.3,1044780.0,23.22,23.33,23.19,23.3,1044780.0
2020-10-09 13:10:00,23.29,23.31,23.24,23.26,593292.0,23.29,23.31,23.24,23.26,593292.0
2020-10-09 13:20:00,23.25,23.25,23.13,23.13,998690.0,23.25,23.25,23.13,23.13,998690.0
2020-10-09 13:30:00,23.14,23.19,23.13,23.19,444537.0,23.14,23.19,23.13,23.19,444537.0
2020-10-09 13:40:00,23.19,23.23,23.16,23.22,371091.0,23.19,23.23,23.16,23.22,371091.0
2020-10-09 13:50:00,23.22,23.25,23.2,23.24,181825.0,23.22,23.25,23.2,23.24,181825.0
2020-10-09 14:00:00,23.25,23.26,23.22,23.24,401787.0,23.25,23.26,23.22,23.24,401787.0
2020-10-09 14:10:00,23.24,23.29,23.24,23.29,328312.0,23.24,23.29,23.24,23.29,328312.0
2020-10-09 14:20:00,23.29,23.32,23.27,23.31,422474.0,23.29,23.32,23.27,23.31,422474.0
2020-10-09 14:30:00,23.3,23.35,23.29,23.3,732568.0,23.3,23.35,23.29,23.3,732568.0
2020-10-09 14:40:00,23.3,23.34,23.27,23.33,872096.0,23.3,23.34,23.27,23.33,872096.0
2020-10-09 14:50:00,23.32,23.33,23.28,23.3,500541.0,23.32,23.33,23.28,23.3,500541.0
2020-10-09 15:00:00,23.3,23.34,23.28,23.3,1368433.0,23.3,23.34,23.28,23.3,1368433.0
2020-10-09 15:10:00,23.3,23.36,23.29,23.35,723579.0,23.3,23.36,23.29,23.35,723579.0
2020-10-09 15:20:00,23.35,23.35,23.32,23.35,559292.0,23.35,23.35,23.32,23.35,559292.0
2020-10-09 15:30:00,23.35,23.35,23.32,23.33,683560.0,23.35,23.35,23.32,23.33,683560.0
2020-10-09 15:40:00,23.34,23.4,23.33,23.39,1216615.0,23.34,23.4,23.33,23.39,1216615.0
2020-10-09 15:50:00,23.38,23.42,23.35,23.41,2124361.0,23.38,23.42,23.35,23.41,2124361.0
2020-10-12 09:30:00,23.34,23.35,23.25,23.27,2277839.0,23.34,23.35,23.25,23.27,2277839.0
2020-10-12 09:40:00,23.27,23.35,23.21,23.33,738590.0,23.27,23.35,23.21,23.33,738590.0
2020-10-12 09:50:00,23.34,23.36,23.27,23.35,562312.0,23.34,23.36,23.27,23.35,562312.0
2020-10-12 10:00:00,23.35,23.39,23.31,23.35,664549.0,23.35,23.39,23.31,23.35,664549.0
2020-10-12 10:10:00,23.35,23.38,23.21,23.24,940455.0,23.35,23.38,23.21,23.24,940455.0
2020-10-12 10:20:00,23.23,23.25,23.17,23.24,1028903.0,23.23,23.25,23.17,23.24,1028903.0
2020-10-12 10:30:00,23.25,23.25,23.06,23.1,1109016.0,23.25,23.25,23.06,23.1,1109016.0
2020-10-12 10:40:00,23.1,23.3,23.09,23.3,917974.0,23.1,23.3,23.09,23.3,917974.0
2020-10-12 10:50:00,23.3,23.34,23.27,23.32,377438.0,23.3,23.34,23.27,23.32,377438.0
2020-10-12 11:00:00,23.32,23.35,23.28,23.33,412475.0,23.32,23.35,23.28,23.33,412475.0
2020-10-12 11:10:00,23.32,23.34,23.25,23.26,843578.0,23.32,23.34,23.25,23.26,843578.0
2020-10-12 11:20:00,23.26,23.26,23.23,23.23,321594.0,23.26,23.26,23.23,23.23,321594.0
2020-10-12 11:30:00,23.23,23.31,23.23,23.29,326370.0,23.23,23.31,23.23,23.29,326370.0
2020-10-12 11:40:00,23.29,23.3,23.27,23.29,298029.0,23.29,23.3,23.27,23.29,298029.0
2020-10-12 11:50:00,23.28,23.33,23.27,23.32,358134.0,23.28,23.33,23.27,23.32,358134.0
2020-10-12 12:00:00,23.33,23.34,23.28,23.33,350524.0,23.33,23.34,23.28,23.33,350524.0
2020-10-12 12:10:00,23.33,23.39,23.33,23.37,314436.0,23.33,23.39,23.33,23.37,314436.0
2020-10-12 12:20:00,23.38,23.47,23.37,23.46,485669.0,23.38,23.47,23.37,23.46,485669.0
2020-10-12 12:30:00,23.46,23.48,23.44,23.46,384779.0,23.46,23.48,23.44,23.46,384779.0
2020-10-12 12:40:00,23.46,23.5,23.45,23.5,541795.0,23.46,23.5,23.45,23.5,541795.0
2020-10-12 12:50:00,23.5,23.5,23.44,23.46,389409.0,23.5,23.5,23.44,23.46,389409.0
2020-10-12 13:00:00,23.45,23.48,23.37,23.39,531853.0,23.45,23.48,23.37,23.39,531853.0
2020-10-12 13:10:00,23.4,23.44,23.38,23.43,483014.0,23.4,23.44,23.38,23.43,483014.0
2020-10-12 13:20:00,23.44,23.44,23.36,23.37,800963.0,23.44,23.44,23.36,23.37,800963.0
2020-10-12 13:30:00,23.37,23.41,23.33,23.34,515481.0,23.37,23.41,23.33,23.34,515481.0
2020-10-12 13:40:00,23.34,23.36,23.29,23.33,393979.0,23.34,23.36,23.29,23.33,393979.0
2020-10-12 13:50:00,23.33,23.36,23.31,23.34,412472.0,23.33,23.36,23.31,23.34,412472.0
2020-10-12 14:00:00,23.34,23.37,23.29,23.32,688481.0,23.34,23.37,23.29,23.32,688481.0
2020-10-12 14:10:00,23.32,23.37,23.3,23.37,237417.0,23.32,23.37,23.3,23.37,237417.0
2020-10-12 14:20:00,23.37,23.4,23.36,23.39,307849.0,23.37,23.4,23.36,23.39,307849.0
2020-10-12 14:30:00,23.4,23.43,23.38,23.39,659532.0,23.4,23.43,23.38,23.39,659532.0
2020-10-12 14:40:00,23.39,23.4,23.36,23.39,877181.0,23.39,23.4,23.36,23.39,877181.0
2020-10-12 14:50:00,23.39,23.42,23.37,23.39,306244.0,23.39,23.42,23.37,23.39,306244.0
2020-10-12 15:00:00,23.39,23.41,23.37,23.39,264171.0,23.39,23.41,23.37,23.39,264171.0
2020-10-12 15:10:00,23.39,23.41,23.35,23.37,390874.0,23.39,23.41,23.35,23.37,390874.0
2020-10-12 15:20:00,23.36,23.43,23.36,23.42,519235.0,23.36,23.43,23.36,23.42,519235.0
2020-10-12 15:30:00,23.42,23.42,23.39,23.41,356503.0,23.42,23.42,23.39,23.41,356503.0
2020-10-12 15:40:00,23.41,23.41,23.37,23.37,548570.0,23.41,23.41,23.37,23.37,548570.0
2020-10-12 15:50:00,23.37,23.38,23.33,23.34,1100859.0,23.37,23.38,23.33,23.34,1100859.0
2020-10-13 09:30:00,22.69,22.7,22.41,22.47,5969004.0,22.69,22.7,22.41,22.47,5969004.0
2020-10-13 09:40:00,22.47,22.56,22.44,22.48,6081805.0,22.47,22.56,22.44,22.48,6081805.0
2020-10-13 09:50:00,22.47,22.62,22.41,22.59,1592890.0,22.47,22.62,22.41,22.59,1592890.0
2020-10-13 10:00:00,22.59,22.61,22.48,22.54,1754227.0,22.59,22.61,22.48,22.54,1754227.0
2020-10-13 10:10:00,22.54,22.55,22.34,22.48,2255107.0,22.54,22.55,22.34,22.48,2255107.0
2020-10-13 10:20:00,22.47,22.57,22.46,22.55,1040239.0,22.47,22.57,22.46,22.55,1040239.0
2020-10-13 10:30:00,22.54,22.56,22.47,22.52,715536.0,22.54,22.56,22.47,22.52,715536.0
2020-10-13 10:40:00,22.51,22.51,22.42,22.46,779835.0,22.51,22.51,22.42,22.46,779835.0
2020-10-13 10:50:00,22.46,22.52,22.38,22.51,1052248.0,22.46,22.52,22.38,22.51,1052248.0
2020-10-13 11:00:00,22.51,22.54,22.47,22.49,1009224.0,22.51,22.54,22.47,22.49,1009224.0
2020-10-13 11:10:00,22.49,22.52,22.44,22.49,580782.0,22.49,22.52,22.44,22.49,580782.0
2020-10-13 11:20:00,22.49,22.53,22.46,22.47,538341.0,22.49,22.53,22.46,22.47,538341.0
2020-10-13 11:30:00,22.47,22.6,22.47,22.59,552859.0,22.47,22.6,22.47,22.59,552859.0
2020-10-13 11:40:00,22.58,22.59,22.48,22.5,386927.0,22.58,22.59,22.48,22.5,386927.0
2020-10-13 11:50:00,22.5,22.53,22.49,22.5,366935.0,22.5,22.53,22.49,22.5,366935.0
2020-10-13 12:00:00,22.5,22.5,22.45,22.47,511649.0,22.5,22.5,22.45,22.47,511649.0
2020-10-13 12:10:00,22.47,22.49,22.36,22.41,976286.0,22.47,22.49,22.36,22.41,976286.0
2020-10-13 12:20:00,22.4,22.41,22.33,22.36,555915.0,22.4,22.41,22.33,22.36,555915.0
2020-10-13 12:30:00,22.36,22.38,22.27,22.28,590371.0,22.36,22.38,22.27,22.28,590371.0
2020-10-13 12:40:00,22.28,22.36,22.27,22.35,610271.0,22.28,22.36,22.27,22.35,610271.0
2020-10-13 12:50:00,22.35,22.37,22.32,22.34,370416.0,22.35,22.37,22.32,22.34,370416.0
2020-10-13 13:00:00,22.34,22.35,22.27,22.27,489754.0,22.34,22.35,22.27,22.27,489754.0
2020-10-13 13:10:00,22.28,22.4,22.28,22.38,459595.0,22.28,22.4,22.28,22.38,459595.0
2020-10-13 13:20:00,22.39,22.4,22.34,22.39,791991.0,22.39,22.4,22.34,22.39,791991.0
2020-10-13 13:30:00,22.39,22.4,22.35,22.37,483038.0,22.39,22.4,22.35,22.37,483038.0
2020-10-13 13:40:00,22.37,22.39,22.35,22.39,217870.0,22.37,22.39,22.35,22.39,217870.0
2020-10-13 13:50:00,22.39,22.41,22.33,22.34,579235.0,22.39,22.41,22.33,22.34,579235.0
2020-10-13 14:00:00,22.34,22.37,22.31,22.37,564486.0,22.34,22.37,22.31,22.37,564486.0
2020-10-13 14:10:00,22.36,22.45,22.35,22.44,452060.0,22.36,22.45,22.35,22.44,452060.0
2020-10-13 14:20:00,22.44,22.48,22.43,22.45,552941.0,22.44,22.48,22.43,22.45,552941.0
2020-10-13 14:30:00,22.45,22.5,22.4,22.49,1045690.0,22.45,22.5,22.4,22.49,1045690.0
2020-10-13 14:40:00,22.49,22.52,22.46,22.51,777165.0,22.49,22.52,22.46,22.51,777165.0
2020-10-13 14:50:00,22.52,22.52,22.47,22.48,480792.0,22.52,22.52,22.47,22.48,480792.0
2020-10-13 15:00:00,22.48,22.52,22.48,22.49,473460.0,22.48,22.52,22.48,22.49,473460.0
2020-10-13 15:10:00,22.49,22.51,22.45,22.48,653516.0,22.49,22.51,22.45,22.48,653516.0
2020-10-13 15:20:00,22.48,22.51,22.47,22.5,380683.0,22.48,22.51,22.47,22.5,380683.0
2020-10-13 15:30:00,22.5,22.54,22.49,22.51,503905.0,22.5,22.54,22.49,22.51,503905.0
2020-10-13 15:40:00,22.51,22.53,22.48,22.48,698992.0,22.51,22.53,22.48,22.48,698992.0
2020-10-13 15:50:00,22.48,22.51,22.48,22.49,1827518.0,22.48,22.51,22.48,22.49,1827518.0
2020-10-14 09:30:00,22.8,22.81,22.65,22.7,1191883.0,22.8,22.81,22.65,22.7,1191883.0
2020-10-14 09:40:00,22.69,22.81,22.69,22.81,817615.0,22.69,22.81,22.69,22.81,817615.0
2020-10-14 09:50:00,22.8,22.92,22.8,22.92,1533436.0,22.8,22.92,22.8,22.92,1533436.0
2020-10-14 10:00:00,22.92,22.92,22.84,22.88,861933.0,22.92,22.92,22.84,22.88,861933.0
2020-10-14 10:10:00,22.88,22.89,22.74,22.75,1061284.0,22.88,22.89,22.74,22.75,1061284.0
2020-10-14 10:20:00,22.75,22.78,22.67,22.7,569720.0,22.75,22.78,22.67,22.7,569720.0
2020-10-14 10:30:00,22.71,22.77,22.66,22.77,1024485.0,22.71,22.77,22.66,22.77,1024485.0
2020-10-14 10:40:00,22.76,22.78,22.73,22.76,669208.0,22.76,22.78,22.73,22.76,669208.0
2020-10-14 10:50:00,22.76,22.78,22.66,22.68,396494.0,22.76,22.78,22.66,22.68,396494.0
2020-10-14 11:00:00,22.68,22.78,22.67,22.77,472401.0,22.68,22.78,22.67,22.77,472401.0
2020-10-14 11:10:00,22.77,22.81,22.76,22.8,400059.0,22.77,22.81,22.76,22.8,400059.0
2020-10-14 11:20:00,22.8,22.82,22.75,22.79,271542.0,22.8,22.82,22.75,22.79,271542.0
2020-10-14 11:30:00,22.79,22.8,22.73,22.74,247524.0,22.79,22.8,22.73,22.74,247524.0
2020-10-14 11:40:00,22.74,22.75,22.65,22.67,938847.0,22.74,22.75,22.65,22.67,938847.0
2020-10-14 11:50:00,22.67,22.67,22.54,22.55,1223914.0,22.67,22.67,22.54,22.55,1223914.0
2020-10-14 12:00:00,22.55,22.61,22.53,22.59,774391.0,22.55,22.61,22.53,22.59,774391.0
2020-10-14 12:10:00,22.59,22.6,22.54,22.54,362855.0,22.59,22.6,22.54,22.54,362855.0
2020-10-14 12:20:00,22.54,22.56,22.47,22.53,591432.0,22.54,22.56,22.47,22.53,591432.0
2020-10-14 12:30:00,22.54,22.57,22.51,22.56,280554.0,22.54,22.57,22.51,22.56,280554.0
2020-10-14 12:40:00,22.56,22.59,22.54,22.57,308826.0,22.56,22.59,22.54,22.57,308826.0
2020-10-14 12:50:00,22.56,22.62,22.55,22.59,259498.0,22.56,22.62,22.55,22.59,259498.0
2020-10-14 13:00:00,22.59,22.65,22.58,22.63,312089.0,22.59,22.65,22.58,22.63,312089.0
2020-10-14 13:10:00,22.63,22.66,22.6,22.61,282012.0,22.63,22.66,22.6,22.61,282012.0
2020-10-14 13:20:00,22.61,22.62,22.57,22.61,289767.0,22.61,22.62,22.57,22.61,289767.0
2020-10-14 13:30:00,22.61,22.63,22.56,22.61,213534.0,22.61,22.63,22.56,22.61,213534.0
2020-10-14 13:40:00,22.61,22.64,22.6,22.62,207837.0,22.61,22.64,22.6,22.62,207837.0
2020-10-14 13:50:00,22.62,22.63,22.6,22.6,154340.0,22.62,22.63,22.6,22.6,154340.0
2020-10-14 14:00:00,22.61,22.62,22.58,22.61,207958.0,22.61,22.62,22.58,22.61,207958.0
2020-10-14 14:10:00,22.61,22.62,22.59,22.6,163612.0,22.61,22.62,22.59,22.6,163612.0
2020-10-14 14:20:00,22.6,22.6,22.53,22.55,410132.0,22.6,22.6,22.53,22.55,410132.0
2020-10-14 14:30:00,22.54,22.55,22.5,22.52,666343.0,22.54,22.55,22.5,22.52,666343.0
2020-10-14 14:40:00,22.51,22.56,22.51,22.55,431026.0,22.51,22.56,22.51,22.55,431026.0
2020-10-14 14:50:00,22.55,22.6,22.55,22.6,252041.0,22.55,22.6,22.55,22.6,252041.0
2020-10-14 15:00:00,22.6,22.64,22.59,22.61,400759.0,22.6,22.64,22.59,22.61,400759.0
2020-10-14 15:10:00,22.6,22.62,22.56,22.58,276598.0,22.6,22.62,22.56,22.58,276598.0
2020-10-14 15:20:00,22.59,22.62,22.58,22.6,327584.0,22.59,22.62,22.58,22.6,327584.0
2020-10-14 15:30:00,22.61,22.62,22.57,22.58,384305.0,22.61,22.62,22.57,22.58,384305.0
2020-10-14 15:40:00,22.58,22.61,22.53,22.54,747831.0,22.58,22.61,22.53,22.54,747831.0
2020-10-14 15:50:00,22.54,22.58,22.52,22.52,1601508.0,22.54,22.58,22.52,22.52,1601508.0
2020-10-15 09:30:00,22.05,22.15,22.0,22.13,1833379.0,22.05,22.15,22.0,22.13,1833379.0
2020-10-15 09:40:00,22.12,22.36,22.11,22.26,1675265.0,22.12,22.36,22.11,22.26,1675265.0
2020-10-15 09:50:00,22.25,22.42,22.24,22.29,1464064.0,22.25,22.42,22.24,22.29,1464064.0
2020-10-15 10:00:00,22.28,22.29,22.17,22.18,674178.0,22.28,22.29,22.17,22.18,674178.0
2020-10-15 10:10:00,22.18,22.27,22.18,22.21,573068.0,22.18,22.27,22.18,22.21,573068.0
2020-10-15 10:20:00,22.21,22.31,22.19,22.21,947847.0,22.21,22.31,22.19,22.21,947847.0
2020-10-15 10:30:00,22.21,22.23,22.11,22.13,730745.0,22.21,22.23,22.11,22.13,730745.0
2020-10-15 10:40:00,22.13,22.21,22.12,22.21,391002.0,22.13,22.21,22.12,22.21,391002.0
2020-10-15 10:50:00,22.22,22.29,22.22,22.26,506367.0,22.22,22.29,22.22,22.26,506367.0
2020-10-15 11:00:00,22.26,22.32,22.24,22.3,684224.0,22.26,22.32,22.24,22.3,684224.0
2020-10-15 11:10:00,22.29,22.39,22.29,22.36,921275.0,22.29,22.39,22.29,22.36,921275.0
2020-10-15 11:20:00,22.36,22.45,22.34,22.42,796240.0,22.36,22.45,22.34,22.42,796240.0
2020-10-15 11:30:00,22.42,22.53,22.42,22.49,1529224.0,22.42,22.53,22.42,22.49,1529224.0
2020-10-15 11:40:00,22.5,22.54,22.43,22.44,526991.0,22.5,22.54,22.43,22.44,526991.0
2020-10-15 11:50:00,22.44,22.47,22.4,22.41,333017.0,22.44,22.47,22.4,22.41,333017.0
2020-10-15 12:00:00,22.4,22.47,22.39,22.43,473257.0,22.4,22.47,22.39,22.43,473257.0
2020-10-15 12:10:00,22.43,22.45,22.4,22.43,202332.0,22.43,22.45,22.4,22.43,202332.0
2020-10-15 12:20:00,22.43,22.46,22.41,22.42,316229.0,22.43,22.46,22.41,22.42,316229.0
2020-10-15 12:30:00,22.43,22.44,22.37,22.42,250378.0,22.43,22.44,22.37,22.42,250378.0
2020-10-15 12:40:00,22.42,22.46,22.41,22.42,212334.0,22.42,22.46,22.41,22.42,212334.0
2020-10-15 12:50:00,22.41,22.45,22.4,22.44,263369.0,22.41,22.45,22.4,22.44,263369.0
2020-10-15 13:00:00,22.44,22.46,22.41,22.41,332688.0,22.44,22.46,22.41,22.41,332688.0
2020-10-15 13:10:00,22.41,22.46,22.4,22.42,666880.0,22.41,22.46,22.4,22.42,666880.0
2020-10-15 13:20:00,22.42,22.48,22.41,22.46,225605.0,22.42,22.48,22.41,22.46,225605.0
2020-10-15 13:30:00,22.46,22.55,22.45,22.53,400699.0,22.46,22.55,22.45,22.53,400699.0
2020-10-15 13:40:00,22.53,22.54,22.5,22.51,291312.0,22.53,22.54,22.5,22.51,291312.0
2020-10-15 13:50:00,22.52,22.53,22.49,22.5,202110.0,22.52,22.53,22.49,22.5,202110.0
2020-10-15 14:00:00,22.5,22.55,22.49,22.55,133347.0,22.5,22.55,22.49,22.55,133347.0
2020-10-15 14:10:00,22.55,22.55,22.52,22.54,336096.0,22.55,22.55,22.52,22.54,336096.0
2020-10-15 14:20:00,22.53,22.56,22.5,22.51,535261.0,22.53,22.56,22.5,22.51,535261.0
2020-10-15 14:30:00,22.5,22.51,22.46,22.46,151305.0,22.5,22.51,22.46,22.46,151305.0
2020-10-15 14:40:00,22.46,22.48,22.45,22.46,69987.0,22.46,22.48,22.45,22.46,69987.0
2020-10-15 14:50:00,22.46,22.51,22.46,22.5,205864.0,22.46,22.51,22.46,22.5,205864.0
2020-10-15 15:00:00,22.5,22.52,22.49,22.49,232475.0,22.5,22.52,22.49,22.49,232475.0
2020-10-15 15:10:00,22.5,22.55,22.49,22.53,506602.0,22.5,22.55,22.49,22.53,506602.0
2020-10-15 15:20:00,22.53,22.6,22.52,22.59,500536.0,22.53,22.6,22.52,22.59,500536.0
2020-10-15 15:30:00,22.58,22.62,22.58,22.59,623504.0,22.58,22.62,22.58,22.59,623504.0
2020-10-15 15:40:00,22.59,22.62,22.58,22.59,378234.0,22.59,22.62,22.58,22.59,378234.0
2020-10-15 15:50:00,22.59,22.61,22.57,22.58,590592.0,22.59,22.61,22.57,22.58,590592.0
2020-10-16 09:30:00,22.76,22.8,22.66,22.68,1126968.0,22.76,22.8,22.66,22.68,1126968.0
2020-10-16 09:40:00,22.68,22.77,22.64,22.73,697281.0,22.68,22.77,22.64,22.73,697281.0
2020-10-16 09:50:00,22.73,22.77,22.71,22.72,376849.0,22.73,22.77,22.71,22.72,376849.0
2020-10-16 10:00:00,22.72,22.77,22.7,22.73,464976.0,22.72,22.77,22.7,22.73,464976.0
2020-10-16 10:10:00,22.73,22.81,22.72,22.8,539155.0,22.73,22.81,22.72,22.8,539155.0
2020-10-16 10:20:00,22.8,22.81,22.7,22.73,360118.0,22.8,22.81,22.7,22.73,360118.0
2020-10-16 10:30:00,22.73,22.73,22.6,22.67,904774.0,22.73,22.73,22.6,22.67,904774.0
2020-10-16 10:40:00,22.67,22.67,22.54,22.56,1004120.0,22.67,22.67,22.54,22.56,1004120.0
2020-10-16 10:50:00,22.55,22.65,22.53,22.65,667416.0,22.55,22.65,22.53,22.65,667416.0
2020-10-16 11:00:00,22.64,22.67,22.61,22.67,284409.0,22.64,22.67,22.61,22.67,284409.0
2020-10-16 11:10:00,22.67,22.67,22.6,22.63,363276.0,22.67,22.67,22.6,22.63,363276.0
2020-10-16 11:20:00,22.62,22.63,22.47,22.56,1042457.0,22.62,22.63,22.47,22.56,1042457.0
2020-10-16 11:30:00,22.56,22.57,22.49,22.51,501535.0,22.56,22.57,22.49,22.51,501535.0
2020-10-16 11:40:00,22.5,22.57,22.46,22.57,486040.0,22.5,22.57,22.46,22.57,486040.0
2020-10-16 11:50:00,22.57,22.57,22.53,22.55,224087.0,22.57,22.57,22.53,22.55,224087.0
2020-10-16 12:00:00,22.56,22.59,22.54,22.57,286871.0,22.56,22.59,22.54,22.57,286871.0
2020-10-16 12:10:00,22.56,22.6,22.54,22.59,166664.0,22.56,22.6,22.54,22.59,166664.0
2020-10-16 12:20:00,22.58,22.61,22.55,22.6,109182.0,22.58,22.61,22.55,22.6,109182.0
2020-10-16 12:30:00,22.59,22.6,22.53,22.56,220497.0,22.59,22.6,22.53,22.56,220497.0
2020-10-16 12:40:00,22.55,22.57,22.52,22.57,167026.0,22.55,22.57,22.52,22.57,167026.0
2020-10-16 12:50:00,22.57,22.59,22.54,22.57,202808.0,22.57,22.59,22.54,22.57,202808.0
2020-10-16 13:00:00,22.57,22.62,22.55,22.6,275540.0,22.57,22.62,22.55,22.6,275540.0
2020-10-16 13:10:00,22.6,22.61,22.57,22.58,159484.0,22.6,22.61,22.57,22.58,159484.0
2020-10-16 13:20:00,22.58,22.6,22.57,22.6,250359.0,22.58,22.6,22.57,22.6,250359.0
2020-10-16 13:30:00,22.6,22.6,22.56,22.57,121068.0,22.6,22.6,22.56,22.57,121068.0
2020-10-16 13:40:00,22.57,22.59,22.55,22.56,229254.0,22.57,22.59,22.55,22.56,229254.0
2020-10-16 13:50:00,22.57,22.57,22.54,22.55,128734.0,22.57,22.57,22.54,22.55,128734.0
2020-10-16 14:00:00,22.55,22.57,22.53,22.55,290373.0,22.55,22.57,22.53,22.55,290373.0
2020-10-16 14:10:00,22.55,22.57,22.54,22.55,223054.0,22.55,22.57,22.54,22.55,223054.0
2020-10-16 14:20:00,22.55,22.57,22.54,22.57,265049.0,22.55,22.57,22.54,22.57,265049.0
2020-10-16 14:30:00,22.57,22.57,22.51,22.57,268643.0,22.57,22.57,22.51,22.57,268643.0
2020-10-16 14:40:00,22.56,22.58,22.54,22.55,266002.0,22.56,22.58,22.54,22.55,266002.0
2020-10-16 14:50:00,22.55,22.58,22.54,22.57,350916.0,22.55,22.58,22.54,22.57,350916.0
2020-10-16 15:00:00,22.56,22.57,22.5,22.51,311926.0,22.56,22.57,22.5,22.51,311926.0
2020-10-16 15:10:00,22.52,22.52,22.48,22.48,334697.0,22.52,22.52,22.48,22.48,334697.0
2020-10-16 15:20:00,22.48,22.49,22.46,22.47,395670.0,22.48,22.49,22.46,22.47,395670.0
2020-10-16 15:30:00,22.47,22.5,22.46,22.47,1176159.0,22.47,22.5,22.46,22.47,1176159.0
2020-10-16 15:40:00,22.47,22.49,22.46,22.49,391784.0,22.47,22.49,22.46,22.49,391784.0
2020-10-16 15:50:00,22.48,22.49,22.42,22.43,1941223.0,22.48,22.49,22.42,22.43,1941223.0
2020-10-19 09:30:00,23.04,23.08,22.9,22.95,1978965.0,23.04,23.08,22.9,22.95,1978965.0
2020-10-19 09:40:00,22.95,23.01,22.87,22.99,970498.0,22.95,23.01,22.87,22.99,970498.0
2020-10-19 09:50:00,23.0,23.02,22.91,22.93,947544.0,23.0,23.02,22.91,22.93,947544.0
2020-10-19 10:00:00,22.93,22.93,22.78,22.8,1762120.0,22.93,22.93,22.78,22.8,1762120.0
2020-10-19 10:10:00,22.81,22.92,22.76,22.9,684322.0,22.81,22.92,22.76,22.9,684322.0
2020-10-19 10:20:00,22.9,22.95,22.88,22.95,615117.0,22.9,22.95,22.88,22.95,615117.0
2020-10-19 10:30:00,22.95,22.95,22.86,22.89,1129923.0,22.95,22.95,22.86,22.89,1129923.0
2020-10-19 10:40:00,22.88,22.91,22.83,22.88,428273.0,22.88,22.91,22.83,22.88,428273.0
2020-10-19 10:50:00,22.88,22.93,22.87,22.91,240730.0,22.88,22.93,22.87,22.91,240730.0
2020-10-19 11:00:00,22.91,22.96,22.9,22.91,308476.0,22.91,22.96,22.9,22.91,308476.0
2020-10-19 11:10:00,22.91,22.92,22.84,22.86,889396.0,22.91,22.92,22.84,22.86,889396.0
2020-10-19 11:20:00,22.87,22.87,22.77,22.85,1021457.0,22.87,22.87,22.77,22.85,1021457.0
2020-10-19 11:30:00,22.85,22.87,22.82,22.84,538084.0,22.85,22.87,22.82,22.84,538084.0
2020-10-19 11:40:00,22.84,22.87,22.83,22.83,174458.0,22.84,22.87,22.83,22.83,174458.0
2020-10-19 11:50:00,22.84,22.88,22.82,22.87,221309.0,22.84,22.88,22.82,22.87,221309.0
2020-10-19 12:00:00,22.87,22.9,22.84,22.89,333120.0,22.87,22.9,22.84,22.89,333120.0
2020-10-19 12:10:00,22.89,22.9,22.87,22.89,223862.0,22.89,22.9,22.87,22.89,223862.0
2020-10-19 12:20:00,22.89,22.92,22.85,22.87,420580.0,22.89,22.92,22.85,22.87,420580.0
2020-10-19 12:30:00,22.87,22.9,22.85,22.89,323898.0,22.87,22.9,22.85,22.89,323898.0
2020-10-19 12:40:00,22.89,22.91,22.87,22.9,123297.0,22.89,22.91,22.87,22.9,123297.0
2020-10-19 12:50:00,22.89,22.9,22.86,22.87,146679.0,22.89,22.9,22.86,22.87,146679.0
2020-10-19 13:00:00,22.86,22.88,22.86,22.88,151463.0,22.86,22.88,22.86,22.88,151463.0
2020-10-19 13:10:00,22.88,22.91,22.87,22.88,245475.0,22.88,22.91,22.87,22.88,245475.0
2020-10-19 13:20:00,22.89,22.9,22.83,22.84,204552.0,22.89,22.9,22.83,22.84,204552.0
2020-10-19 13:30:00,22.85,22.85,22.81,22.81,337398.0,22.85,22.85,22.81,22.81,337398.0
2020-10-19 13:40:00,22.81,22.82,22.77,22.8,235989.0,22.81,22.82,22.77,22.8,235989.0
2020-10-19 13:50:00,22.79,22.81,22.76,22.79,335724.0,22.79,22.81,22.76,22.79,335724.0
2020-10-19 14:00:00,22.79,22.8,22.75,22.78,321928.0,22.79,22.8,22.75,22.78,321928.0
2020-10-19 14:10:00,22.77,22.81,22.77,22.81,779238.0,22.77,22.81,22.77,22.81,779238.0
2020-10-19 14:20:00,22.81,22.83,22.78,22.8,431126.0,22.81,22.83,22.78,22.8,431126.0
2020-10-19 14:30:00,22.79,22.8,22.71,22.73,505979.0,22.79,22.8,22.71,22.73,505979.0
2020-10-19 14:40:00,22.74,22.74,22.6,22.61,1387491.0,22.74,22.74,22.6,22.61,1387491.0
2020-10-19 14:50:00,22.61,22.64,22.55,22.56,743970.0,22.61,22.64,22.55,22.56,743970.0
2020-10-19 15:00:00,22.55,22.58,22.51,22.58,819303.0,22.55,22.58,22.51,22.58,819303.0
2020-10-19 15:10:00,22.58,22.64,22.55,22.6,484105.0,22.58,22.64,22.55,22.6,484105.0
2020-10-19 15:20:00,22.59,22.63,22.57,22.62,573880.0,22.59,22.63,22.57,22.62,573880.0
2020-10-19 15:30:00,22.62,22.63,22.6,22.62,398946.0,22.62,22.63,22.6,22.62,398946.0
2020-10-19 15:40:00,22.62,22.62,22.59,22.6,565429.0,22.62,22.62,22.59,22.6,565429.0
2020-10-19 15:50:00,22.6,22.61,22.54,22.59,1218686.0,22.6,22.61,22.54,22.59,1218686.0
2020-10-20 09:30:00,22.86,22.94,22.81,22.85,2100888.0,22.86,22.94,22.81,22.85,2100888.0
2020-10-20 09:40:00,22.85,22.93,22.81,22.92,1074954.0,22.85,22.93,22.81,22.92,1074954.0
2020-10-20 09:50:00,22.92,22.93,22.87,22.88,585833.0,22.92,22.93,22.87,22.88,585833.0
2020-10-20 10:00:00,22.87,22.96,22.81,22.94,704790.0,22.87,22.96,22.81,22.94,704790.0
2020-10-20 10:10:00,22.93,22.96,22.88,22.93,878975.0,22.93,22.96,22.88,22.93,878975.0
2020-10-20 10:20:00,22.93,22.94,22.85,22.87,1001655.0,22.93,22.94,22.85,22.87,1001655.0
2020-10-20 10:30:00,22.88,22.97,22.87,22.96,850556.0,22.88,22.97,22.87,22.96,850556.0
2020-10-20 10:40:00,22.97,23.09,22.97,23.07,1360129.0,22.97,23.09,22.97,23.07,1360129.0
2020-10-20 10:50:00,23.07,23.17,23.03,23.03,1509814.0,23.07,23.17,23.03,23.03,1509814.0
2020-10-20 11:00:00,23.03,23.04,22.93,22.98,705548.0,23.03,23.04,22.93,22.98,705548.0
2020-10-20 11:10:00,22.98,23.01,22.96,23.0,533409.0,22.98,23.01,22.96,23.0,533409.0
2020-10-20 11:20:00,23.01,23.06,22.99,23.03,412935.0,23.01,23.06,22.99,23.03,412935.0
2020-10-20 11:30:00,23.03,23.04,22.98,23.02,519307.0,23.03,23.04,22.98,23.02,519307.0
2020-10-20 11:40:00,23.02,23.06,22.99,23.05,297815.0,23.02,23.06,22.99,23.05,297815.0
2020-10-20 11:50:00,23.05,23.07,23.01,23.04,1539927.0,23.05,23.07,23.01,23.04,1539927.0
2020-10-20 12:00:00,23.03,23.07,23.02,23.03,311947.0,23.03,23.07,23.02,23.03,311947.0
2020-10-20 12:10:00,23.03,23.06,23.01,23.04,265592.0,23.03,23.06,23.01,23.04,265592.0
2020-10-20 12:20:00,23.04,23.05,22.99,22.99,246667.0,23.04,23.05,22.99,22.99,246667.0
2020-10-20 12:30:00,22.99,23.08,22.98,22.99,671385.0,22.99,23.08,22.98,22.99,671385.0
2020-10-20 12:40:00,22.99,23.01,22.95,22.97,403014.0,22.99,23.01,22.95,22.97,403014.0
2020-10-20 12:50:00,22.97,23.0,22.95,22.99,231622.0,22.97,23.0,22.95,22.99,231622.0
2020-10-20 13:00:00,23.0,23.05,22.99,23.04,305882.0,23.0,23.05,22.99,23.04,305882.0
2020-10-20 13:10:00,23.03,23.09,23.03,23.08,230082.0,23.03,23.09,23.03,23.08,230082.0
2020-10-20 13:20:00,23.08,23.14,23.06,23.1,525447.0,23.08,23.14,23.06,23.1,525447.0
2020-10-20 13:30:00,23.11,23.18,23.1,23.14,1198166.0,23.11,23.18,23.1,23.14,1198166.0
2020-10-20 13:40:00,23.13,23.17,23.11,23.15,518919.0,23.13,23.17,23.11,23.15,518919.0
2020-10-20 13:50:00,23.15,23.19,23.11,23.14,644806.0,23.15,23.19,23.11,23.14,644806.0
2020-10-20 14:00:00,23.14,23.18,23.12,23.18,574434.0,23.14,23.18,23.12,23.18,574434.0
2020-10-20 14:10:00,23.17,23.19,23.16,23.18,281349.0,23.17,23.19,23.16,23.18,281349.0
2020-10-20 14:20:00,23.17,23.18,23.1,23.11,742977.0,23.17,23.18,23.1,23.11,742977.0
2020-10-20 14:30:00,23.11,23.13,23.09,23.09,210067.0,23.11,23.13,23.09,23.09,210067.0
2020-10-20 14:40:00,23.1,23.13,23.08,23.09,212331.0,23.1,23.13,23.08,23.09,212331.0
2020-10-20 14:50:00,23.09,23.09,23.05,23.06,249574.0,23.09,23.09,23.05,23.06,249574.0
2020-10-20 15:00:00,23.06,23.12,23.04,23.05,282681.0,23.06,23.12,23.04,23.05,282681.0
2020-10-20 15:10:00,23.05,23.05,22.98,23.03,658180.0,23.05,23.05,22.98,23.03,658180.0
2020-10-20 15:20:00,23.03,23.06,23.01,23.05,293550.0,23.03,23.06,23.01,23.05,293550.0
2020-10-20 15:30:00,23.05,23.05,22.99,23.02,329644.0,23.05,23.05,22.99,23.02,329644.0
2020-10-20 15:40:00,23.02,23.06,23.0,23.01,480289.0,23.02,23.06,23.0,23.01,480289.0
2020-10-20 15:50:00,23.0,23.04,23.0,23.03,932031.0,23.0,23.04,23.0,23.03,932031.0
2020-10-21 09:30:00,23.31,23.39,23.3,23.35,1152789.0,23.31,23.39,23.3,23.35,1152789.0
2020-10-21 09:40:00,23.36,23.39,23.33,23.35,664536.0,23.36,23.39,23.33,23.35,664536.0
2020-10-21 09:50:00,23.36,23.46,23.35,23.46,824064.0,23.36,23.46,23.35,23.46,824064.0
2020-10-21 10:00:00,23.45,23.5,23.38,23.39,1191793.0,23.45,23.5,23.38,23.39,1191793.0
2020-10-21 10:10:00,23.38,23.45,23.38,23.42,377729.0,23.38,23.45,23.38,23.42,377729.0
2020-10-21 10:20:00,23.42,23.46,23.4,23.44,1300223.0,23.42,23.46,23.4,23.44,1300223.0
2020-10-21 10:30:00,23.44,23.53,23.42,23.51,1396015.0,23.44,23.53,23.42,23.51,1396015.0
2020-10-21 10:40:00,23.51,23.53,23.45,23.46,801192.0,23.51,23.53,23.45,23.46,801192.0
2020-10-21 10:50:00,23.46,23.47,23.37,23.38,695208.0,23.46,23.47,23.37,23.38,695208.0
2020-10-21 11:00:00,23.38,23.39,23.25,23.3,1032434.0,23.38,23.39,23.25,23.3,1032434.0
2020-10-21 11:10:00,23.3,23.3,23.17,23.22,1102871.0,23.3,23.3,23.17,23.22,1102871.0
2020-10-21 11:20:00,23.22,23.3,23.17,23.29,882472.0,23.22,23.3,23.17,23.29,882472.0
2020-10-21 11:30:00,23.29,23.35,23.28,23.34,447456.0,23.29,23.35,23.28,23.34,447456.0
2020-10-21 11:40:00,23.34,23.38,23.34,23.36,304495.0,23.34,23.38,23.34,23.36,304495.0
2020-10-21 11:50:00,23.36,23.38,23.29,23.31,503282.0,23.36,23.38,23.29,23.31,503282.0
2020-10-21 12:00:00,23.31,23.4,23.31,23.39,280157.0,23.31,23.4,23.31,23.39,280157.0
2020-10-21 12:10:00,23.38,23.39,23.35,23.38,377578.0,23.38,23.39,23.35,23.38,377578.0
2020-10-21 12:20:00,23.37,23.47,23.37,23.44,1132141.0,23.37,23.47,23.37,23.44,1132141.0
2020-10-21 12:30:00,23.45,23.45,23.34,23.38,814116.0,23.45,23.45,23.34,23.38,814116.0
2020-10-21 12:40:00,23.38,23.41,23.36,23.36,310510.0,23.38,23.41,23.36,23.36,310510.0
2020-10-21 12:50:00,23.36,23.39,23.3,23.35,517021.0,23.36,23.39,23.3,23.35,517021.0
2020-10-21 13:00:00,23.35,23.39,23.33,23.35,213750.0,23.35,23.39,23.33,23.35,213750.0
2020-10-21 13:10:00,23.35,23.4,23.33,23.39,217670.0,23.35,23.4,23.33,23.39,217670.0
2020-10-21 13:20:00,23.39,23.4,23.33,23.37,295176.0,23.39,23.4,23.33,23.37,295176.0
2020-10-21 13:30:00,23.37,23.39,23.34,23.35,165804.0,23.37,23.39,23.34,23.35,165804.0
2020-10-21 13:40:00,23.35,23.37,23.34,23.36,138035.0,23.35,23.37,23.34,23.36,138035.0
2020-10-21 13:50:00,23.36,23.38,23.32,23.33,153348.0,23.36,23.38,23.32,23.33,153348.0
2020-10-21 14:00:00,23.33,23.36,23.32,23.35,375054.0,23.33,23.36,23.32,23.35,375054.0
2020-10-21 14:10:00,23.35,23.37,23.33,23.34,168680.0,23.35,23.37,23.33,23.34,168680.0
2020-10-21 14:20:00,23.34,23.37,23.32,23.33,212628.0,23.34,23.37,23.32,23.33,212628.0
2020-10-21 14:30:00,23.34,23.35,23.26,23.27,608698.0,23.34,23.35,23.26,23.27,608698.0
2020-10-21 14:40:00,23.27,23.32,23.27,23.3,213405.0,23.27,23.32,23.27,23.3,213405.0
2020-10-21 14:50:00,23.3,23.32,23.28,23.29,281219.0,23.3,23.32,23.28,23.29,281219.0
2020-10-21 15:00:00,23.29,23.3,23.23,23.25,340137.0,23.29,23.3,23.23,23.25,340137.0
2020-10-21 15:10:00,23.25,23.27,23.22,23.25,453017.0,23.25,23.27,23.22,23.25,453017.0
2020-10-21 15:20:00,23.25,23.31,23.24,23.31,361045.0,23.25,23.31,23.24,23.31,361045.0
2020-10-21 15:30:00,23.3,23.32,23.26,23.27,524736.0,23.3,23.32,23.26,23.27,524736.0
2020-10-21 15:40:00,23.27,23.28,23.24,23.26,487879.0,23.27,23.28,23.24,23.26,487879.0
2020-10-21 15:50:00,23.26,23.29,23.26,23.29,690520.0,23.26,23.29,23.26,23.29,690520.0
2020-10-22 09:30:00,23.05,23.09,22.99,23.0,989774.0,23.05,23.09,22.99,23.0,989774.0
2020-10-22 09:40:00,23.0,23.06,22.96,23.01,597106.0,23.0,23.06,22.96,23.01,597106.0
2020-10-22 09:50:00,23.01,23.04,22.92,22.94,362697.0,23.01,23.04,22.92,22.94,362697.0
2020-10-22 10:00:00,22.93,22.99,22.89,22.92,898363.0,22.93,22.99,22.89,22.92,898363.0
2020-10-22 10:10:00,22.93,22.98,22.9,22.95,689365.0,22.93,22.98,22.9,22.95,689365.0
2020-10-22 10:20:00,22.94,22.94,22.72,22.82,1355459.0,22.94,22.94,22.72,22.82,1355459.0
2020-10-22 10:30:00,22.81,22.83,22.72,22.78,2147875.0,22.81,22.83,22.72,22.78,2147875.0
2020-10-22 10:40:00,22.78,22.78,22.67,22.76,1716174.0,22.78,22.78,22.67,22.76,1716174.0
2020-10-22 10:50:00,22.77,22.89,22.74,22.86,889156.0,22.77,22.89,22.74,22.86,889156.0
2020-10-22 11:00:00,22.86,22.89,22.83,22.85,374143.0,22.86,22.89,22.83,22.85,374143.0
2020-10-22 11:10:00,22.85,22.91,22.81,22.83,339011.0,22.85,22.91,22.81,22.83,339011.0
2020-10-22 11:20:00,22.83,22.92,22.83,22.89,398380.0,22.83,22.92,22.83,22.89,398380.0
2020-10-22 11:30:00,22.89,22.9,22.84,22.85,221449.0,22.89,22.9,22.84,22.85,221449.0
2020-10-22 11:40:00,22.85,22.89,22.83,22.84,407782.0,22.85,22.89,22.83,22.84,407782.0
2020-10-22 11:50:00,22.85,22.87,22.79,22.82,314119.0,22.85,22.87,22.79,22.82,314119.0
2020-10-22 12:00:00,22.81,22.87,22.81,22.87,225777.0,22.81,22.87,22.81,22.87,225777.0
2020-10-22 12:10:00,22.86,22.87,22.84,22.87,371518.0,22.86,22.87,22.84,22.87,371518.0
2020-10-22 12:20:00,22.86,22.88,22.83,22.88,267990.0,22.86,22.88,22.83,22.88,267990.0
2020-10-22 12:30:00,22.88,22.88,22.83,22.84,223932.0,22.88,22.88,22.83,22.84,223932.0
2020-10-22 12:40:00,22.83,22.87,22.79,22.86,327553.0,22.83,22.87,22.79,22.86,327553.0
2020-10-22 12:50:00,22.86,22.87,22.85,22.87,79891.0,22.86,22.87,22.85,22.87,79891.0
2020-10-22 13:00:00,22.86,22.88,22.84,22.88,146626.0,22.86,22.88,22.84,22.88,146626.0
2020-10-22 13:10:00,22.88,22.9,22.86,22.87,209737.0,22.88,22.9,22.86,22.87,209737.0
2020-10-22 13:20:00,22.87,22.95,22.86,22.95,279412.0,22.87,22.95,22.86,22.95,279412.0
2020-10-22 13:30:00,22.95,22.97,22.93,22.93,221217.0,22.95,22.97,22.93,22.93,221217.0
2020-10-22 13:40:00,22.93,22.97,22.93,22.95,413571.0,22.93,22.97,22.93,22.95,413571.0
2020-10-22 13:50:00,22.95,23.01,22.94,22.96,606068.0,22.95,23.01,22.94,22.96,606068.0
2020-10-22 14:00:00,22.96,22.97,22.94,22.95,187758.0,22.96,22.97,22.94,22.95,187758.0
2020-10-22 14:10:00,22.95,22.98,22.94,22.96,183310.0,22.95,22.98,22.94,22.96,183310.0
2020-10-22 14:20:00,22.95,22.97,22.94,22.94,167316.0,22.95,22.97,22.94,22.94,167316.0
2020-10-22 14:30:00,22.95,22.96,22.93,22.95,301636.0,22.95,22.96,22.93,22.95,301636.0
2020-10-22 14:40:00,22.95,22.96,22.94,22.95,102146.0,22.95,22.96,22.94,22.95,102146.0
2020-10-22 14:50:00,22.95,22.97,22.95,22.96,154837.0,22.95,22.97,22.95,22.96,154837.0
2020-10-22 15:00:00,22.96,22.99,22.94,22.95,281183.0,22.96,22.99,22.94,22.95,281183.0
2020-10-22 15:10:00,22.94,22.95,22.92,22.94,229445.0,22.94,22.95,22.92,22.94,229445.0
2020-10-22 15:20:00,22.93,22.98,22.93,22.96,293163.0,22.93,22.98,22.93,22.96,293163.0
2020-10-22 15:30:00,22.96,23.0,22.96,22.98,269963.0,22.96,23.0,22.96,22.98,269963.0
2020-10-22 15:40:00,22.98,23.01,22.97,23.0,313468.0,22.98,23.01,22.97,23.0,313468.0
2020-10-22 15:50:00,23.01,23.01,22.95,22.97,908173.0,23.01,23.01,22.95,22.97,908173.0
2020-10-23 09:30:00,23.02,23.03,22.91,22.98,1062669.0,23.02,23.03,22.91,22.98,1062669.0
2020-10-23 09:40:00,22.97,23.01,22.94,22.98,246305.0,22.97,23.01,22.94,22.98,246305.0
2020-10-23 09:50:00,22.98,22.99,22.91,22.91,638558.0,22.98,22.99,22.91,22.91,638558.0
2020-10-23 10:00:00,22.92,22.96,22.91,22.95,318581.0,22.92,22.96,22.91,22.95,318581.0
2020-10-23 10:10:00,22.95,22.99,22.93,22.96,258272.0,22.95,22.99,22.93,22.96,258272.0
2020-10-23 10:20:00,22.96,22.96,22.82,22.83,1585624.0,22.96,22.96,22.82,22.83,1585624.0
2020-10-23 10:30:00,22.83,22.89,22.8,22.86,491672.0,22.83,22.89,22.8,22.86,491672.0
2020-10-23 10:40:00,22.86,22.89,22.77,22.77,1121724.0,22.86,22.89,22.77,22.77,1121724.0
2020-10-23 10:50:00,22.77,22.84,22.73,22.83,1640765.0,22.77,22.84,22.73,22.83,1640765.0
2020-10-23 11:00:00,22.83,22.9,22.82,22.89,360316.0,22.83,22.9,22.82,22.89,360316.0
2020-10-23 11:10:00,22.89,22.9,22.85,22.88,251037.0,22.89,22.9,22.85,22.88,251037.0
2020-10-23 11:20:00,22.88,22.88,22.81,22.87,600985.0,22.88,22.88,22.81,22.87,600985.0
2020-10-23 11:30:00,22.86,22.89,22.84,22.86,440363.0,22.86,22.89,22.84,22.86,440363.0
2020-10-23 11:40:00,22.85,22.87,22.81,22.82,230565.0,22.85,22.87,22.81,22.82,230565.0
2020-10-23 11:50:00,22.82,22.86,22.78,22.85,287695.0,22.82,22.86,22.78,22.85,287695.0
2020-10-23 12:00:00,22.85,22.86,22.82,22.84,148700.0,22.85,22.86,22.82,22.84,148700.0
2020-10-23 12:10:00,22.84,22.84,22.77,22.8,680362.0,22.84,22.84,22.77,22.8,680362.0
2020-10-23 12:20:00,22.8,22.8,22.7,22.76,1324681.0,22.8,22.8,22.7,22.76,1324681.0
2020-10-23 12:30:00,22.76,22.8,22.73,22.8,258605.0,22.76,22.8,22.73,22.8,258605.0
2020-10-23 12:40:00,22.8,22.82,22.79,22.81,287462.0,22.8,22.82,22.79,22.81,287462.0
2020-10-23 12:50:00,22.81,22.84,22.79,22.82,131500.0,22.81,22.84,22.79,22.82,131500.0
2020-10-23 13:00:00,22.81,22.86,22.8,22.86,107151.0,22.81,22.86,22.8,22.86,107151.0
2020-10-23 13:10:00,22.86,22.88,22.84,22.86,311917.0,22.86,22.88,22.84,22.86,311917.0
2020-10-23 13:20:00,22.86,22.89,22.85,22.87,679622.0,22.86,22.89,22.85,22.87,679622.0
2020-10-23 13:30:00,22.87,22.88,22.85,22.86,224666.0,22.87,22.88,22.85,22.86,224666.0
2020-10-23 13:40:00,22.86,22.86,22.84,22.85,163500.0,22.86,22.86,22.84,22.85,163500.0
2020-10-23 13:50:00,22.85,22.87,22.83,22.84,211525.0,22.85,22.87,22.83,22.84,211525.0
2020-10-23 14:00:00,22.84,22.87,22.84,22.86,147712.0,22.84,22.87,22.84,22.86,147712.0
2020-10-23 14:10:00,22.86,22.87,22.83,22.87,140397.0,22.86,22.87,22.83,22.87,140397.0
2020-10-23 14:20:00,22.87,22.89,22.86,22.88,144099.0,22.87,22.89,22.86,22.88,144099.0
2020-10-23 14:30:00,22.89,22.89,22.86,22.88,142370.0,22.89,22.89,22.86,22.88,142370.0
2020-10-23 14:40:00,22.88,22.88,22.87,22.88,350416.0,22.88,22.88,22.87,22.88,350416.0
2020-10-23 14:50:00,22.87,22.89,22.84,22.84,143818.0,22.87,22.89,22.84,22.84,143818.0
2020-10-23 15:00:00,22.85,22.85,22.83,22.84,191082.0,22.85,22.85,22.83,22.84,191082.0
2020-10-23 15:10:00,22.84,22.87,22.83,22.85,145707.0,22.84,22.87,22.83,22.85,145707.0
2020-10-23 15:20:00,22.85,22.86,22.84,22.86,397775.0,22.85,22.86,22.84,22.86,397775.0
2020-10-23 15:30:00,22.86,22.86,22.85,22.85,181357.0,22.86,22.86,22.85,22.85,181357.0
2020-10-23 15:40:00,22.85,22.86,22.83,22.85,445387.0,22.85,22.86,22.83,22.85,445387.0
2020-10-23 15:50:00,22.85,22.93,22.84,22.93,1215015.0,22.85,22.93,22.84,22.93,1215015.0
2020-10-26 09:30:00,22.66,22.71,22.63,22.65,1167943.0,22.66,22.71,22.63,22.65,1167943.0
2020-10-26 09:40:00,22.65,22.68,22.6,22.61,1077315.0,22.65,22.68,22.6,22.61,1077315.0
2020-10-26 09:50:00,22.62,22.73,22.62,22.69,841564.0,22.62,22.73,22.62,22.69,841564.0
2020-10-26 10:00:00,22.69,22.78,22.67,22.74,977979.0,22.69,22.78,22.67,22.74,977979.0
2020-10-26 10:10:00,22.74,22.77,22.71,22.77,572424.0,22.74,22.77,22.71,22.77,572424.0
2020-10-26 10:20:00,22.76,22.81,22.68,22.69,430496.0,22.76,22.81,22.68,22.69,430496.0
2020-10-26 10:30:00,22.68,22.75,22.64,22.75,462635.0,22.68,22.75,22.64,22.75,462635.0
2020-10-26 10:40:00,22.75,22.77,22.7,22.71,217769.0,22.75,22.77,22.7,22.71,217769.0
2020-10-26 10:50:00,22.71,22.73,22.68,22.69,277235.0,22.71,22.73,22.68,22.69,277235.0
2020-10-26 11:00:00,22.68,22.68,22.58,22.63,791458.0,22.68,22.68,22.58,22.63,791458.0
2020-10-26 11:10:00,22.63,22.67,22.62,22.63,318395.0,22.63,22.67,22.62,22.63,318395.0
2020-10-26 11:20:00,22.64,22.68,22.62,22.67,370293.0,22.64,22.68,22.62,22.67,370293.0
2020-10-26 11:30:00,22.67,22.67,22.58,22.62,641987.0,22.67,22.67,22.58,22.62,641987.0
2020-10-26 11:40:00,22.62,22.68,22.6,22.67,364911.0,22.62,22.68,22.6,22.67,364911.0
2020-10-26 11:50:00,22.67,22.74,22.66,22.7,446615.0,22.67,22.74,22.66,22.7,446615.0
2020-10-26 12:00:00,22.7,22.74,22.69,22.72,329318.0,22.7,22.74,22.69,22.72,329318.0
2020-10-26 12:10:00,22.72,22.74,22.7,22.71,248488.0,22.72,22.74,22.7,22.71,248488.0
2020-10-26 12:20:00,22.7,22.73,22.68,22.71,240311.0,22.7,22.73,22.68,22.71,240311.0
2020-10-26 12:30:00,22.71,22.71,22.68,22.69,135339.0,22.71,22.71,22.68,22.69,135339.0
2020-10-26 12:40:00,22.69,22.7,22.67,22.69,173582.0,22.69,22.7,22.67,22.69,173582.0
2020-10-26 12:50:00,22.69,22.69,22.65,22.68,165163.0,22.69,22.69,22.65,22.68,165163.0
2020-10-26 13:00:00,22.68,22.71,22.66,22.7,252618.0,22.68,22.71,22.66,22.7,252618.0
2020-10-26 13:10:00,22.71,22.71,22.65,22.65,274215.0,22.71,22.71,22.65,22.65,274215.0
2020-10-26 13:20:00,22.65,22.66,22.58,22.6,483172.0,22.65,22.66,22.58,22.6,483172.0
2020-10-26 13:30:00,22.61,22.61,22.51,22.58,527098.0,22.61,22.61,22.51,22.58,527098.0
2020-10-26 13:40:00,22.58,22.59,22.54,22.59,401850.0,22.58,22.59,22.54,22.59,401850.0
2020-10-26 13:50:00,22.59,22.62,22.58,22.61,296330.0,22.59,22.62,22.58,22.61,296330.0
2020-10-26 14:00:00,22.61,22.63,22.59,22.61,303635.0,22.61,22.63,22.59,22.61,303635.0
2020-10-26 14:10:00,22.61,22.63,22.59,22.6,219160.0,22.61,22.63,22.59,22.6,219160.0
2020-10-26 14:20:00,22.59,22.64,22.58,22.64,160734.0,22.59,22.64,22.58,22.64,160734.0
2020-10-26 14:30:00,22.64,22.64,22.6,22.61,202577.0,22.64,22.64,22.6,22.61,202577.0
2020-10-26 14:40:00,22.61,22.63,22.59,22.59,195033.0,22.61,22.63,22.59,22.59,195033.0
2020-10-26 14:50:00,22.6,22.63,22.59,22.62,125705.0,22.6,22.63,22.59,22.62,125705.0
2020-10-26 15:00:00,22.62,22.64,22.6,22.61,226347.0,22.62,22.64,22.6,22.61,226347.0
2020-10-26 15:10:00,22.61,22.61,22.56,22.57,377317.0,22.61,22.61,22.56,22.57,377317.0
2020-10-26 15:20:00,22.57,22.62,22.57,22.61,580287.0,22.57,22.62,22.57,22.61,580287.0
2020-10-26 15:30:00,22.61,22.63,22.59,22.61,541621.0,22.61,22.63,22.59,22.61,541621.0
2020-10-26 15:40:00,22.61,22.64,22.59,22.59,433749.0,22.61,22.64,22.59,22.59,433749.0
2020-10-26 15:50:00,22.6,22.64,22.59,22.62,680178.0,22.6,22.64,22.59,22.62,680178.0
2020-10-27 09:30:00,22.6,22.63,22.51,22.59,895699.0,22.6,22.63,22.51,22.59,895699.0
2020-10-27 09:40:00,22.6,22.63,22.55,22.58,241452.0,22.6,22.63,22.55,22.58,241452.0
2020-10-27 09:50:00,22.58,22.62,22.56,22.61,391586.0,22.58,22.62,22.56,22.61,391586.0
2020-10-27 10:00:00,22.61,22.66,22.61,22.64,537634.0,22.61,22.66,22.61,22.64,537634.0
2020-10-27 10:10:00,22.65,22.68,22.61,22.63,397360.0,22.65,22.68,22.61,22.63,397360.0
2020-10-27 10:20:00,22.63,22.65,22.59,22.6,231473.0,22.63,22.65,22.59,22.6,231473.0
2020-10-27 10:30:00,22.6,22.63,22.58,22.61,348963.0,22.6,22.63,22.58,22.61,348963.0
2020-10-27 10:40:00,22.61,22.68,22.6,22.66,247800.0,22.61,22.68,22.6,22.66,247800.0
2020-10-27 10:50:00,22.67,22.71,22.65,22.65,318433.0,22.67,22.71,22.65,22.65,318433.0
2020-10-27 11:00:00,22.66,22.71,22.64,22.69,344059.0,22.66,22.71,22.64,22.69,344059.0
2020-10-27 11:10:00,22.68,22.74,22.68,22.73,255994.0,22.68,22.74,22.68,22.73,255994.0
2020-10-27 11:20:00,22.73,22.74,22.7,22.7,209924.0,22.73,22.74,22.7,22.7,209924.0
2020-10-27 11:30:00,22.71,22.79,22.67,22.77,519654.0,22.71,22.79,22.67,22.77,519654.0
2020-10-27 11:40:00,22.78,22.8,22.73,22.76,329983.0,22.78,22.8,22.73,22.76,329983.0
2020-10-27 11:50:00,22.75,22.78,22.74,22.76,153970.0,22.75,22.78,22.74,22.76,153970.0
2020-10-27 12:00:00,22.76,22.78,22.74,22.76,193275.0,22.76,22.78,22.74,22.76,193275.0
2020-10-27 12:10:00,22.77,22.77,22.73,22.77,148586.0,22.77,22.77,22.73,22.77,148586.0
2020-10-27 12:20:00,22.77,22.78,22.73,22.75,224677.0,22.77,22.78,22.73,22.75,224677.0
2020-10-27 12:30:00,22.75,22.75,22.7,22.73,142849.0,22.75,22.75,22.7,22.73,142849.0
2020-10-27 12:40:00,22.73,22.74,22.68,22.73,230394.0,22.73,22.74,22.68,22.73,230394.0
2020-10-27 12:50:00,22.73,22.75,22.72,22.75,241529.0,22.73,22.75,22.72,22.75,241529.0
2020-10-27 13:00:00,22.75,22.77,22.74,22.76,113236.0,22.75,22.77,22.74,22.76,113236.0
2020-10-27 13:10:00,22.76,22.78,22.75,22.78,157435.0,22.76,22.78,22.75,22.78,157435.0
2020-10-27 13:20:00,22.78,22.8,22.76,22.77,569619.0,22.78,22.8,22.76,22.77,569619.0
2020-10-27 13:30:00,22.77,22.8,22.76,22.78,230657.0,22.77,22.8,22.76,22.78,230657.0
2020-10-27 13:40:00,22.79,22.8,22.78,22.79,337203.0,22.79,22.8,22.78,22.79,337203.0
2020-10-27 13:50:00,22.79,22.8,22.74,22.75,322558.0,22.79,22.8,22.74,22.75,322558.0
2020-10-27 14:00:00,22.75,22.77,22.74,22.74,219273.0,22.75,22.77,22.74,22.74,219273.0
2020-10-27 14:10:00,22.74,22.75,22.71,22.71,348235.0,22.74,22.75,22.71,22.71,348235.0
2020-10-27 14:20:00,22.72,22.76,22.71,22.75,294102.0,22.72,22.76,22.71,22.75,294102.0
2020-10-27 14:30:00,22.75,22.77,22.73,22.76,190313.0,22.75,22.77,22.73,22.76,190313.0
2020-10-27 14:40:00,22.76,22.77,22.71,22.73,228959.0,22.76,22.77,22.71,22.73,228959.0
2020-10-27 14:50:00,22.73,22.73,22.71,22.73,175234.0,22.73,22.73,22.71,22.73,175234.0
2020-10-27 15:00:00,22.73,22.74,22.69,22.69,356859.0,22.73,22.74,22.69,22.69,356859.0
2020-10-27 15:10:00,22.7,22.71,22.66,22.68,387580.0,22.7,22.71,22.66,22.68,387580.0
2020-10-27 15:20:00,22.68,22.71,22.67,22.7,175721.0,22.68,22.71,22.67,22.7,175721.0
2020-10-27 15:30:00,22.7,22.72,22.69,22.71,111995.0,22.7,22.72,22.69,22.71,111995.0
2020-10-27 15:40:00,22.71,22.74,22.71,22.72,302421.0,22.71,22.74,22.71,22.72,302421.0
2020-10-27 15:50:00,22.71,22.75,22.7,22.73,821233.0,22.71,22.75,22.7,22.73,821233.0
2020-10-28 09:30:00,21.82,21.84,21.75,21.84,2596090.0,21.82,21.84,21.75,21.84,2596090.0
2020-10-28 09:40:00,21.83,21.83,21.67,21.76,2176288.0,21.83,21.83,21.67,21.76,2176288.0
2020-10-28 09:50:00,21.76,21.76,21.56,21.69,1644558.0,21.76,21.76,21.56,21.69,1644558.0
2020-10-28 10:00:00,21.68,21.7,21.59,21.63,933978.0,21.68,21.7,21.59,21.63,933978.0
2020-10-28 10:10:00,21.63,21.68,21.55,21.55,1698815.0,21.63,21.68,21.55,21.55,1698815.0
2020-10-28 10:20:00,21.55,21.59,21.43,21.49,2192194.0,21.55,21.59,21.43,21.49,2192194.0
2020-10-28 10:30:00,21.5,21.6,21.43,21.59,1814971.0,21.5,21.6,21.43,21.59,1814971.0
2020-10-28 10:40:00,21.59,21.61,21.5,21.54,807382.0,21.59,21.61,21.5,21.54,807382.0
2020-10-28 10:50:00,21.53,21.55,21.42,21.5,1904809.0,21.53,21.55,21.42,21.5,1904809.0
2020-10-28 11:00:00,21.5,21.57,21.43,21.55,1290965.0,21.5,21.57,21.43,21.55,1290965.0
2020-10-28 11:10:00,21.53,21.58,21.51,21.58,748970.0,21.53,21.58,21.51,21.58,748970.0
2020-10-28 11:20:00,21.58,21.64,21.55,21.63,1319599.0,21.58,21.64,21.55,21.63,1319599.0
2020-10-28 11:30:00,21.63,21.65,21.57,21.63,482075.0,21.63,21.65,21.57,21.63,482075.0
2020-10-28 11:40:00,21.63,21.75,21.6,21.72,771467.0,21.63,21.75,21.6,21.72,771467.0
2020-10-28 11:50:00,21.72,21.88,21.71,21.86,1219097.0,21.72,21.88,21.71,21.86,1219097.0
2020-10-28 12:00:00,21.86,21.88,21.79,21.85,675813.0,21.86,21.88,21.79,21.85,675813.0
2020-10-28 12:10:00,21.85,21.87,21.82,21.84,315932.0,21.85,21.87,21.82,21.84,315932.0
2020-10-28 12:20:00,21.84,21.85,21.78,21.81,355010.0,21.84,21.85,21.78,21.81,355010.0
2020-10-28 12:30:00,21.81,21.85,21.78,21.78,349476.0,21.81,21.85,21.78,21.78,349476.0
2020-10-28 12:40:00,21.79,21.8,21.75,21.78,549970.0,21.79,21.8,21.75,21.78,549970.0
2020-10-28 12:50:00,21.77,21.78,21.72,21.74,398480.0,21.77,21.78,21.72,21.74,398480.0
2020-10-28 13:00:00,21.74,21.75,21.68,21.69,521876.0,21.74,21.75,21.68,21.69,521876.0
2020-10-28 13:10:00,21.69,21.71,21.63,21.68,539737.0,21.69,21.71,21.63,21.68,539737.0
2020-10-28 13:20:00,21.67,21.76,21.63,21.76,1165071.0,21.67,21.76,21.63,21.76,1165071.0
2020-10-28 13:30:00,21.76,21.82,21.74,21.8,317696.0,21.76,21.82,21.74,21.8,317696.0
2020-10-28 13:40:00,21.8,21.81,21.75,21.77,276439.0,21.8,21.81,21.75,21.77,276439.0
2020-10-28 13:50:00,21.76,21.81,21.76,21.8,362361.0,21.76,21.81,21.76,21.8,362361.0
2020-10-28 14:00:00,21.8,21.8,21.75,21.76,244896.0,21.8,21.8,21.75,21.76,244896.0
2020-10-28 14:10:00,21.76,21.76,21.7,21.71,347369.0,21.76,21.76,21.7,21.71,347369.0
2020-10-28 14:20:00,21.71,21.78,21.71,21.75,1027667.0,21.71,21.78,21.71,21.75,1027667.0
2020-10-28 14:30:00,21.75,21.79,21.72,21.75,472762.0,21.75,21.79,21.72,21.75,472762.0
2020-10-28 14:40:00,21.75,21.79,21.73,21.75,270833.0,21.75,21.79,21.73,21.75,270833.0
2020-10-28 14:50:00,21.75,21.79,21.72,21.75,267487.0,21.75,21.79,21.72,21.75,267487.0
2020-10-28 15:00:00,21.75,21.76,21.72,21.74,516822.0,21.75,21.76,21.72,21.74,516822.0
2020-10-28 15:10:00,21.74,21.75,21.71,21.71,375075.0,21.74,21.75,21.71,21.71,375075.0
2020-10-28 15:20:00,21.72,21.78,21.7,21.74,601103.0,21.72,21.78,21.7,21.74,601103.0
2020-10-28 15:30:00,21.75,21.79,21.72,21.72,577681.0,21.75,21.79,21.72,21.72,577681.0
2020-10-28 15:40:00,21.73,21.77,21.72,21.75,604677.0,21.73,21.77,21.72,21.75,604677.0
2020-10-28 15:50:00,21.75,21.78,21.73,21.77,1595393.0,21.75,21.78,21.73,21.77,1595393.0
2020-10-29 09:30:00,21.29,21.59,21.27,21.42,1858399.0,21.29,21.59,21.27,21.42,1858399.0
2020-10-29 09:40:00,21.43,21.49,21.36,21.42,1169499.0,21.43,21.49,21.36,21.42,1169499.0
2020-10-29 09:50:00,21.42,21.67,21.38,21.58,1036096.0,21.42,21.67,21.38,21.58,1036096.0
2020-10-29 10:00:00,21.58,21.67,21.54,21.57,991798.0,21.58,21.67,21.54,21.57,991798.0
2020-10-29 10:10:00,21.58,21.62,21.5,21.59,1117977.0,21.58,21.62,21.5,21.59,1117977.0
2020-10-29 10:20:00,21.6,21.65,21.56,21.61,972044.0,21.6,21.65,21.56,21.61,972044.0
2020-10-29 10:30:00,21.62,21.76,21.57,21.76,948643.0,21.62,21.76,21.57,21.76,948643.0
2020-10-29 10:40:00,21.75,21.94,21.75,21.79,1399007.0,21.75,21.94,21.75,21.79,1399007.0
2020-10-29 10:50:00,21.79,21.83,21.72,21.82,527870.0,21.79,21.83,21.72,21.82,527870.0
2020-10-29 11:00:00,21.82,21.83,21.75,21.77,376797.0,21.82,21.83,21.75,21.77,376797.0
2020-10-29 11:10:00,21.77,21.8,21.73,21.78,244834.0,21.77,21.8,21.73,21.78,244834.0
2020-10-29 11:20:00,21.78,21.82,21.68,21.69,485512.0,21.78,21.82,21.68,21.69,485512.0
2020-10-29 11:30:00,21.69,21.7,21.6,21.69,513862.0,21.69,21.7,21.6,21.69,513862.0
2020-10-29 11:40:00,21.7,21.7,21.6,21.64,497544.0,21.7,21.7,21.6,21.64,497544.0
2020-10-29 11:50:00,21.64,21.69,21.6,21.62,315503.0,21.64,21.69,21.6,21.62,315503.0
2020-10-29 12:00:00,21.63,21.75,21.62,21.74,231530.0,21.63,21.75,21.62,21.74,231530.0
2020-10-29 12:10:00,21.74,21.78,21.71,21.73,252946.0,21.74,21.78,21.71,21.73,252946.0
2020-10-29 12:20:00,21.73,21.74,21.69,21.72,143793.0,21.73,21.74,21.69,21.72,143793.0
2020-10-29 12:30:00,21.73,21.82,21.71,21.81,186882.0,21.73,21.82,21.71,21.81,186882.0
2020-10-29 12:40:00,21.81,21.82,21.73,21.77,171231.0,21.81,21.82,21.73,21.77,171231.0
2020-10-29 12:50:00,21.77,21.77,21.68,21.69,211533.0,21.77,21.77,21.68,21.69,211533.0
2020-10-29 13:00:00,21.69,21.71,21.66,21.67,317510.0,21.69,21.71,21.66,21.67,317510.0
2020-10-29 13:10:00,21.67,21.69,21.64,21.66,532822.0,21.67,21.69,21.64,21.66,532822.0
2020-10-29 13:20:00,21.65,21.73,21.63,21.71,413644.0,21.65,21.73,21.63,21.71,413644.0
2020-10-29 13:30:00,21.71,21.73,21.68,21.69,157638.0,21.71,21.73,21.68,21.69,157638.0
2020-10-29 13:40:00,21.69,21.73,21.68,21.69,97154.0,21.69,21.73,21.68,21.69,97154.0
2020-10-29 13:50:00,21.69,21.72,21.67,21.7,222205.0,21.69,21.72,21.67,21.7,222205.0
2020-10-29 14:00:00,21.7,21.73,21.67,21.69,417241.0,21.7,21.73,21.67,21.69,417241.0
2020-10-29 14:10:00,21.69,21.71,21.68,21.68,390192.0,21.69,21.71,21.68,21.68,390192.0
2020-10-29 14:20:00,21.69,21.73,21.67,21.72,354948.0,21.69,21.73,21.67,21.72,354948.0
2020-10-29 14:30:00,21.72,21.78,21.71,21.72,327107.0,21.72,21.78,21.71,21.72,327107.0
2020-10-29 14:40:00,21.73,21.73,21.68,21.69,453545.0,21.73,21.73,21.68,21.69,453545.0
2020-10-29 14:50:00,21.69,21.74,21.69,21.7,252934.0,21.69,21.74,21.69,21.7,252934.0
2020-10-29 15:00:00,21.7,21.75,21.69,21.73,395101.0,21.7,21.75,21.69,21.73,395101.0
2020-10-29 15:10:00,21.73,21.74,21.68,21.7,283457.0,21.73,21.74,21.68,21.7,283457.0
2020-10-29 15:20:00,21.69,21.72,21.69,21.7,288956.0,21.69,21.72,21.69,21.7,288956.0
2020-10-29 15:30:00,21.7,21.73,21.69,21.71,411827.0,21.7,21.73,21.69,21.71,411827.0
2020-10-29 15:40:00,21.71,21.76,21.7,21.74,583604.0,21.71,21.76,21.7,21.74,583604.0
2020-10-29 15:50:00,21.75,21.79,21.7,21.7,1017069.0,21.75,21.79,21.7,21.7,1017069.0
2020-10-30 09:30:00,22.04,22.12,21.97,22.03,1066413.0,22.04,22.12,21.97,22.03,1066413.0
2020-10-30 09:40:00,22.03,22.03,21.92,21.93,943870.0,22.03,22.03,21.92,21.93,943870.0
2020-10-30 09:50:00,21.94,22.02,21.9,21.99,658632.0,21.94,22.02,21.9,21.99,658632.0
2020-10-30 10:00:00,21.99,22.0,21.91,21.92,554719.0,21.99,22.0,21.91,21.92,554719.0
2020-10-30 10:10:00,21.92,21.94,21.86,21.92,653590.0,21.92,21.94,21.86,21.92,653590.0
2020-10-30 10:20:00,21.91,21.96,21.89,21.92,517437.0,21.91,21.96,21.89,21.92,517437.0
2020-10-30 10:30:00,21.91,21.92,21.85,21.9,521579.0,21.91,21.92,21.85,21.9,521579.0
2020-10-30 10:40:00,21.89,21.9,21.78,21.8,1461541.0,21.89,21.9,21.78,21.8,1461541.0
2020-10-30 10:50:00,21.8,21.88,21.78,21.83,685240.0,21.8,21.88,21.78,21.83,685240.0
2020-10-30 11:00:00,21.83,21.99,21.83,21.9,1128716.0,21.83,21.99,21.83,21.9,1128716.0
2020-10-30 11:10:00,21.91,21.98,21.9,21.92,600889.0,21.91,21.98,21.9,21.92,600889.0
2020-10-30 11:20:00,21.91,21.96,21.84,21.87,343008.0,21.91,21.96,21.84,21.87,343008.0
2020-10-30 11:30:00,21.87,21.88,21.83,21.85,307710.0,21.87,21.88,21.83,21.85,307710.0
2020-10-30 11:40:00,21.85,21.91,21.81,21.91,346311.0,21.85,21.91,21.81,21.91,346311.0
2020-10-30 11:50:00,21.91,21.92,21.86,21.88,452209.0,21.91,21.92,21.86,21.88,452209.0
2020-10-30 12:00:00,21.88,21.98,21.87,21.96,517637.0,21.88,21.98,21.87,21.96,517637.0
2020-10-30 12:10:00,21.97,22.0,21.95,21.99,539384.0,21.97,22.0,21.95,21.99,539384.0
2020-10-30 12:20:00,21.99,22.04,21.95,22.03,389738.0,21.99,22.04,21.95,22.03,389738.0
2020-10-30 12:30:00,22.03,22.04,21.93,21.95,180785.0,22.03,22.04,21.93,21.95,180785.0
2020-10-30 12:40:00,21.95,21.97,21.94,21.97,153468.0,21.95,21.97,21.94,21.97,153468.0
2020-10-30 12:50:00,21.97,22.0,21.95,21.98,282157.0,21.97,22.0,21.95,21.98,282157.0
2020-10-30 13:00:00,21.98,22.0,21.92,21.92,147539.0,21.98,22.0,21.92,21.92,147539.0
2020-10-30 13:10:00,21.93,21.96,21.92,21.95,205291.0,21.93,21.96,21.92,21.95,205291.0
2020-10-30 13:20:00,21.95,21.97,21.91,21.95,405864.0,21.95,21.97,21.91,21.95,405864.0
2020-10-30 13:30:00,21.95,21.95,21.89,21.9,528369.0,21.95,21.95,21.89,21.9,528369.0
2020-10-30 13:40:00,21.9,21.92,21.89,21.92,240427.0,21.9,21.92,21.89,21.92,240427.0
2020-10-30 13:50:00,21.92,21.95,21.91,21.93,264973.0,21.92,21.95,21.91,21.93,264973.0
2020-10-30 14:00:00,21.93,21.99,21.91,21.98,618732.0,21.93,21.99,21.91,21.98,618732.0
2020-10-30 14:10:00,21.99,21.99,21.95,21.98,167190.0,21.99,21.99,21.95,21.98,167190.0
2020-10-30 14:20:00,21.98,21.99,21.94,21.96,204818.0,21.98,21.99,21.94,21.96,204818.0
2020-10-30 14:30:00,21.95,21.98,21.92,21.97,395881.0,21.95,21.98,21.92,21.97,395881.0
2020-10-30 14:40:00,21.97,22.01,21.94,22.01,335149.0,21.97,22.01,21.94,22.01,335149.0
2020-10-30 14:50:00,22.0,22.02,21.97,21.98,717349.0,22.0,22.02,21.97,21.98,717349.0
2020-10-30 15:00:00,21.98,21.99,21.94,21.96,569429.0,21.98,21.99,21.94,21.96,569429.0
2020-10-30 15:10:00,21.95,22.0,21.94,21.99,528693.0,21.95,22.0,21.94,21.99,528693.0
2020-10-30 15:20:00,21.99,22.01,21.98,22.0,439323.0,21.99,22.01,21.98,22.0,439323.0
2020-10-30 15:30:00,22.0,22.0,21.96,21.98,322492.0,22.0,22.0,21.96,21.98,322492.0
2020-10-30 15:40:00,21.98,22.02,21.98,22.0,587189.0,21.98,22.02,21.98,22.0,587189.0
2020-10-30 15:50:00,22.0,22.01,21.97,21.99,890534.0,22.0,22.01,21.97,21.99,890534.0
2020-11-02 09:30:00,22.27,22.33,22.24,22.27,1185491.0,22.27,22.33,22.24,22.27,1185491.0
2020-11-02 09:40:00,22.27,22.29,22.15,22.18,882107.0,22.27,22.29,22.15,22.18,882107.0
2020-11-02 09:50:00,22.17,22.26,22.16,22.19,813538.0,22.17,22.26,22.16,22.19,813538.0
2020-11-02 10:00:00,22.2,22.26,22.17,22.2,644765.0,22.2,22.26,22.17,22.2,644765.0
2020-11-02 10:10:00,22.2,22.26,22.18,22.25,373510.0,22.2,22.26,22.18,22.25,373510.0
2020-11-02 10:20:00,22.24,22.26,22.18,22.21,371881.0,22.24,22.26,22.18,22.21,371881.0
2020-11-02 10:30:00,22.21,22.22,22.09,22.13,696038.0,22.21,22.22,22.09,22.13,696038.0
2020-11-02 10:40:00,22.13,22.2,22.12,22.2,359659.0,22.13,22.2,22.12,22.2,359659.0
2020-11-02 10:50:00,22.2,22.21,22.12,22.16,277876.0,22.2,22.21,22.12,22.16,277876.0
2020-11-02 11:00:00,22.16,22.26,22.15,22.25,840173.0,22.16,22.26,22.15,22.25,840173.0
2020-11-02 11:10:00,22.25,22.26,22.17,22.18,292027.0,22.25,22.26,22.17,22.18,292027.0
2020-11-02 11:20:00,22.18,22.22,22.14,22.21,212396.0,22.18,22.22,22.14,22.21,212396.0
2020-11-02 11:30:00,22.21,22.22,22.18,22.19,172860.0,22.21,22.22,22.18,22.19,172860.0
2020-11-02 11:40:00,22.2,22.27,22.2,22.27,207312.0,22.2,22.27,22.2,22.27,207312.0
2020-11-02 11:50:00,22.27,22.3,22.25,22.29,748993.0,22.27,22.3,22.25,22.29,748993.0
2020-11-02 12:00:00,22.29,22.31,22.25,22.31,257270.0,22.29,22.31,22.25,22.31,257270.0
2020-11-02 12:10:00,22.31,22.34,22.29,22.33,243020.0,22.31,22.34,22.29,22.33,243020.0
2020-11-02 12:20:00,22.33,22.38,22.32,22.38,322832.0,22.33,22.38,22.32,22.38,322832.0
2020-11-02 12:30:00,22.37,22.39,22.34,22.35,497039.0,22.37,22.39,22.34,22.35,497039.0
2020-11-02 12:40:00,22.35,22.39,22.33,22.37,812891.0,22.35,22.39,22.33,22.37,812891.0
2020-11-02 12:50:00,22.37,22.4,22.36,22.37,313681.0,22.37,22.4,22.36,22.37,313681.0
2020-11-02 13:00:00,22.38,22.39,22.34,22.36,311668.0,22.38,22.39,22.34,22.36,311668.0
2020-11-02 13:10:00,22.36,22.39,22.32,22.33,224902.0,22.36,22.39,22.32,22.33,224902.0
2020-11-02 13:20:00,22.33,22.33,22.27,22.3,360197.0,22.33,22.33,22.27,22.3,360197.0
2020-11-02 13:30:00,22.3,22.32,22.26,22.28,365200.0,22.3,22.32,22.26,22.28,365200.0
2020-11-02 13:40:00,22.28,22.31,22.27,22.28,165180.0,22.28,22.31,22.27,22.28,165180.0
2020-11-02 13:50:00,22.28,22.29,22.24,22.25,178616.0,22.28,22.29,22.24,22.25,178616.0
2020-11-02 14:00:00,22.25,22.3,22.24,22.27,275340.0,22.25,22.3,22.24,22.27,275340.0
2020-11-02 14:10:00,22.27,22.31,22.27,22.31,289732.0,22.27,22.31,22.27,22.31,289732.0
2020-11-02 14:20:00,22.31,22.38,22.3,22.37,355808.0,22.31,22.38,22.3,22.37,355808.0
2020-11-02 14:30:00,22.38,22.4,22.37,22.39,316129.0,22.38,22.4,22.37,22.39,316129.0
2020-11-02 14:40:00,22.39,22.41,22.37,22.39,440758.0,22.39,22.41,22.37,22.39,440758.0
2020-11-02 14:50:00,22.39,22.4,22.37,22.39,234069.0,22.39,22.4,22.37,22.39,234069.0
2020-11-02 15:00:00,22.39,22.42,22.38,22.39,288424.0,22.39,22.42,22.38,22.39,288424.0
2020-11-02 15:10:00,22.39,22.43,22.38,22.4,319572.0,22.39,22.43,22.38,22.4,319572.0
2020-11-02 15:20:00,22.41,22.41,22.37,22.39,418538.0,22.41,22.41,22.37,22.39,418538.0
2020-11-02 15:30:00,22.39,22.42,22.37,22.38,453834.0,22.39,22.42,22.37,22.38,453834.0
2020-11-02 15:40:00,22.38,22.43,22.37,22.42,396045.0,22.38,22.43,22.37,22.42,396045.0
2020-11-02 15:50:00,22.41,22.44,22.4,22.41,1077429.0,22.41,22.44,22.4,22.41,1077429.0
2020-11-03 09:30:00,22.63,22.65,22.49,22.55,1277578.0,22.63,22.65,22.49,22.55,1277578.0
2020-11-03 09:40:00,22.56,22.6,22.52,22.52,832010.0,22.56,22.6,22.52,22.52,832010.0
2020-11-03 09:50:00,22.51,22.57,22.41,22.44,1087551.0,22.51,22.57,22.41,22.44,1087551.0
2020-11-03 10:00:00,22.44,22.59,22.44,22.57,343035.0,22.44,22.59,22.44,22.57,343035.0
2020-11-03 10:10:00,22.57,22.59,22.52,22.54,241643.0,22.57,22.59,22.52,22.54,241643.0
2020-11-03 10:20:00,22.54,22.54,22.48,22.48,260324.0,22.54,22.54,22.48,22.48,260324.0
2020-11-03 10:30:00,22.48,22.56,22.47,22.53,434795.0,22.48,22.56,22.47,22.53,434795.0
2020-11-03 10:40:00,22.54,22.56,22.5,22.55,195475.0,22.54,22.56,22.5,22.55,195475.0
2020-11-03 10:50:00,22.55,22.59,22.53,22.54,562835.0,22.55,22.59,22.53,22.54,562835.0
2020-11-03 11:00:00,22.54,22.57,22.51,22.55,219207.0,22.54,22.57,22.51,22.55,219207.0
2020-11-03 11:10:00,22.55,22.55,22.51,22.53,163011.0,22.55,22.55,22.51,22.53,163011.0
2020-11-03 11:20:00,22.53,22.56,22.52,22.53,147508.0,22.53,22.56,22.52,22.53,147508.0
2020-11-03 11:30:00,22.53,22.54,22.51,22.54,220575.0,22.53,22.54,22.51,22.54,220575.0
2020-11-03 11:40:00,22.54,22.55,22.52,22.53,258723.0,22.54,22.55,22.52,22.53,258723.0
2020-11-03 11:50:00,22.52,22.53,22.48,22.51,228562.0,22.52,22.53,22.48,22.51,228562.0
2020-11-03 12:00:00,22.51,22.54,22.5,22.53,217111.0,22.51,22.54,22.5,22.53,217111.0
2020-11-03 12:10:00,22.53,22.54,22.49,22.51,181163.0,22.53,22.54,22.49,22.51,181163.0
2020-11-03 12:20:00,22.52,22.55,22.51,22.54,83841.0,22.52,22.55,22.51,22.54,83841.0
2020-11-03 12:30:00,22.54,22.55,22.52,22.52,86179.0,22.54,22.55,22.52,22.52,86179.0
2020-11-03 12:40:00,22.52,22.57,22.51,22.56,1009406.0,22.52,22.57,22.51,22.56,1009406.0
2020-11-03 12:50:00,22.56,22.59,22.54,22.55,158979.0,22.56,22.59,22.54,22.55,158979.0
2020-11-03 13:00:00,22.55,22.59,22.53,22.55,198147.0,22.55,22.59,22.53,22.55,198147.0
2020-11-03 13:10:00,22.55,22.57,22.54,22.56,163480.0,22.55,22.57,22.54,22.56,163480.0
2020-11-03 13:20:00,22.56,22.59,22.54,22.57,259440.0,22.56,22.59,22.54,22.57,259440.0
2020-11-03 13:30:00,22.58,22.58,22.51,22.53,226261.0,22.58,22.58,22.51,22.53,226261.0
2020-11-03 13:40:00,22.53,22.56,22.5,22.51,506733.0,22.53,22.56,22.5,22.51,506733.0
2020-11-03 13:50:00,22.51,22.52,22.38,22.39,708812.0,22.51,22.52,22.38,22.39,708812.0
2020-11-03 14:00:00,22.39,22.44,22.38,22.41,623700.0,22.39,22.44,22.38,22.41,623700.0
2020-11-03 14:10:00,22.42,22.46,22.42,22.44,225514.0,22.42,22.46,22.42,22.44,225514.0
2020-11-03 14:20:00,22.45,22.47,22.43,22.43,271188.0,22.45,22.47,22.43,22.43,271188.0
2020-11-03 14:30:00,22.44,22.48,22.42,22.43,461408.0,22.44,22.48,22.42,22.43,461408.0
2020-11-03 14:40:00,22.42,22.46,22.42,22.45,153045.0,22.42,22.46,22.42,22.45,153045.0
2020-11-03 14:50:00,22.44,22.46,22.42,22.44,85833.0,22.44,22.46,22.42,22.44,85833.0
2020-11-03 15:00:00,22.43,22.45,22.42,22.43,225724.0,22.43,22.45,22.42,22.43,225724.0
2020-11-03 15:10:00,22.43,22.44,22.4,22.41,368074.0,22.43,22.44,22.4,22.41,368074.0
2020-11-03 15:20:00,22.42,22.46,22.4,22.45,338675.0,22.42,22.46,22.4,22.45,338675.0
2020-11-03 15:30:00,22.45,22.46,22.44,22.45,389350.0,22.45,22.46,22.44,22.45,389350.0
2020-11-03 15:40:00,22.44,22.48,22.44,22.47,955816.0,22.44,22.48,22.44,22.47,955816.0
2020-11-03 15:50:00,22.47,22.5,22.44,22.45,1059632.0,22.47,22.5,22.44,22.45,1059632.0
2020-11-04 09:30:00,22.35,22.38,22.15,22.18,1807936.0,22.35,22.38,22.15,22.18,1807936.0
2020-11-04 09:40:00,22.18,22.22,22.12,22.16,1532603.0,22.18,22.22,22.12,22.16,1532603.0
2020-11-04 09:50:00,22.17,22.28,22.1,22.27,1426963.0,22.17,22.28,22.1,22.27,1426963.0
2020-11-04 10:00:00,22.27,22.36,22.25,22.32,1340251.0,22.27,22.36,22.25,22.32,1340251.0
2020-11-04 10:10:00,22.33,22.4,22.32,22.39,851310.0,22.33,22.4,22.32,22.39,851310.0
2020-11-04 10:20:00,22.39,22.47,22.38,22.41,1225598.0,22.39,22.47,22.38,22.41,1225598.0
2020-11-04 10:30:00,22.41,22.5,22.39,22.39,1312620.0,22.41,22.5,22.39,22.39,1312620.0
2020-11-04 10:40:00,22.39,22.43,22.37,22.39,557892.0,22.39,22.43,22.37,22.39,557892.0
2020-11-04 10:50:00,22.39,22.39,22.33,22.38,600068.0,22.39,22.39,22.33,22.38,600068.0
2020-11-04 11:00:00,22.38,22.4,22.27,22.28,815925.0,22.38,22.4,22.27,22.28,815925.0
2020-11-04 11:10:00,22.28,22.31,22.23,22.29,1190488.0,22.28,22.31,22.23,22.29,1190488.0
2020-11-04 11:20:00,22.29,22.32,22.28,22.31,372774.0,22.29,22.32,22.28,22.31,372774.0
2020-11-04 11:30:00,22.31,22.33,22.26,22.3,459935.0,22.31,22.33,22.26,22.3,459935.0
2020-11-04 11:40:00,22.3,22.31,22.23,22.3,878947.0,22.3,22.31,22.23,22.3,878947.0
2020-11-04 11:50:00,22.29,22.35,22.26,22.3,1429463.0,22.29,22.35,22.26,22.3,1429463.0
2020-11-04 12:00:00,22.3,22.34,22.24,22.25,389877.0,22.3,22.34,22.24,22.25,389877.0
2020-11-04 12:10:00,22.25,22.27,22.17,22.18,1399991.0,22.25,22.27,22.17,22.18,1399991.0
2020-11-04 12:20:00,22.19,22.23,22.16,22.21,1691279.0,22.19,22.23,22.16,22.21,1691279.0
2020-11-04 12:30:00,22.21,22.28,22.2,22.25,1378009.0,22.21,22.28,22.2,22.25,1378009.0
2020-11-04 12:40:00,22.25,22.26,22.21,22.23,365221.0,22.25,22.26,22.21,22.23,365221.0
2020-11-04 12:50:00,22.22,22.23,22.18,22.2,375093.0,22.22,22.23,22.18,22.2,375093.0
2020-11-04 13:00:00,22.21,22.23,22.16,22.21,321722.0,22.21,22.23,22.16,22.21,321722.0
2020-11-04 13:10:00,22.21,22.22,22.17,22.2,741746.0,22.21,22.22,22.17,22.2,741746.0
2020-11-04 13:20:00,22.19,22.2,22.15,22.18,330836.0,22.19,22.2,22.15,22.18,330836.0
2020-11-04 13:30:00,22.18,22.24,22.17,22.21,788010.0,22.18,22.24,22.17,22.21,788010.0
2020-11-04 13:40:00,22.21,22.22,22.14,22.17,522419.0,22.21,22.22,22.14,22.17,522419.0
2020-11-04 13:50:00,22.16,22.25,22.15,22.25,507055.0,22.16,22.25,22.15,22.25,507055.0
2020-11-04 14:00:00,22.25,22.26,22.19,22.22,243695.0,22.25,22.26,22.19,22.22,243695.0
2020-11-04 14:10:00,22.22,22.23,22.16,22.19,255147.0,22.22,22.23,22.16,22.19,255147.0
2020-11-04 14:20:00,22.2,22.23,22.19,22.21,243787.0,22.2,22.23,22.19,22.21,243787.0
2020-11-04 14:30:00,22.2,22.23,22.19,22.21,247633.0,22.2,22.23,22.19,22.21,247633.0
2020-11-04 14:40:00,22.21,22.23,22.16,22.22,611466.0,22.21,22.23,22.16,22.22,611466.0
2020-11-04 14:50:00,22.22,22.26,22.22,22.25,207424.0,22.22,22.26,22.22,22.25,207424.0
2020-11-04 15:00:00,22.25,22.27,22.19,22.23,420018.0,22.25,22.27,22.19,22.23,420018.0
2020-11-04 15:10:00,22.23,22.23,22.18,22.18,154622.0,22.23,22.23,22.18,22.18,154622.0
2020-11-04 15:20:00,22.19,22.2,22.16,22.17,264008.0,22.19,22.2,22.16,22.17,264008.0
2020-11-04 15:30:00,22.17,22.2,22.16,22.18,460343.0,22.17,22.2,22.16,22.18,460343.0
2020-11-04 15:40:00,22.18,22.21,22.17,22.19,705133.0,22.18,22.21,22.17,22.19,705133.0
2020-11-04 15:50:00,22.19,22.24,22.18,22.23,1302984.0,22.19,22.24,22.18,22.23,1302984.0
2020-11-05 09:30:00,23.02,23.19,23.0,23.17,2859640.0,23.02,23.19,23.0,23.17,2859640.0
2020-11-05 09:40:00,23.17,23.21,23.13,23.14,2365563.0,23.17,23.21,23.13,23.14,2365563.0
2020-11-05 09:50:00,23.14,23.22,23.13,23.16,1637526.0,23.14,23.22,23.13,23.16,1637526.0
2020-11-05 10:00:00,23.16,23.29,23.16,23.21,3099510.0,23.16,23.29,23.16,23.21,3099510.0
2020-11-05 10:10:00,23.22,23.31,23.18,23.3,1514494.0,23.22,23.31,23.18,23.3,1514494.0
2020-11-05 10:20:00,23.31,23.37,23.24,23.24,1624460.0,23.31,23.37,23.24,23.24,1624460.0
2020-11-05 10:30:00,23.24,23.28,23.19,23.22,1438566.0,23.24,23.28,23.19,23.22,1438566.0
2020-11-05 10:40:00,23.22,23.29,23.21,23.27,1171727.0,23.22,23.29,23.21,23.27,1171727.0
2020-11-05 10:50:00,23.26,23.3,23.25,23.29,945266.0,23.26,23.3,23.25,23.29,945266.0
2020-11-05 11:00:00,23.29,23.33,23.26,23.3,1362612.0,23.29,23.33,23.26,23.3,1362612.0
2020-11-05 11:10:00,23.3,23.36,23.28,23.36,1188599.0,23.3,23.36,23.28,23.36,1188599.0
2020-11-05 11:20:00,23.35,23.37,23.24,23.25,954311.0,23.35,23.37,23.24,23.25,954311.0
2020-11-05 11:30:00,23.25,23.28,23.19,23.21,880023.0,23.25,23.28,23.19,23.21,880023.0
2020-11-05 11:40:00,23.22,23.31,23.21,23.31,680518.0,23.22,23.31,23.21,23.31,680518.0
2020-11-05 11:50:00,23.32,23.33,23.27,23.28,673708.0,23.32,23.33,23.27,23.28,673708.0
2020-11-05 12:00:00,23.28,23.28,23.22,23.28,939158.0,23.28,23.28,23.22,23.28,939158.0
2020-11-05 12:10:00,23.28,23.32,23.27,23.32,708236.0,23.28,23.32,23.27,23.32,708236.0
2020-11-05 12:20:00,23.31,23.33,23.23,23.24,842878.0,23.31,23.33,23.23,23.24,842878.0
2020-11-05 12:30:00,23.24,23.33,23.23,23.31,570693.0,23.24,23.33,23.23,23.31,570693.0
2020-11-05 12:40:00,23.31,23.34,23.3,23.33,675567.0,23.31,23.34,23.3,23.33,675567.0
2020-11-05 12:50:00,23.34,23.38,23.33,23.36,1035585.0,23.34,23.38,23.33,23.36,1035585.0
2020-11-05 13:00:00,23.36,23.41,23.35,23.37,884867.0,23.36,23.41,23.35,23.37,884867.0
2020-11-05 13:10:00,23.37,23.38,23.29,23.37,1429557.0,23.37,23.38,23.29,23.37,1429557.0
2020-11-05 13:20:00,23.37,23.39,23.29,23.3,1356312.0,23.37,23.39,23.29,23.3,1356312.0
2020-11-05 13:30:00,23.31,23.35,23.29,23.34,726852.0,23.31,23.35,23.29,23.34,726852.0
2020-11-05 13:40:00,23.35,23.37,23.32,23.33,437692.0,23.35,23.37,23.32,23.33,437692.0
2020-11-05 13:50:00,23.34,23.38,23.31,23.32,776616.0,23.34,23.38,23.31,23.32,776616.0
2020-11-05 14:00:00,23.32,23.38,23.29,23.34,569253.0,23.32,23.38,23.29,23.34,569253.0
2020-11-05 14:10:00,23.34,23.36,23.31,23.35,460981.0,23.34,23.36,23.31,23.35,460981.0
2020-11-05 14:20:00,23.35,23.42,23.34,23.42,703337.0,23.35,23.42,23.34,23.42,703337.0
2020-11-05 14:30:00,23.41,23.47,23.39,23.44,1604083.0,23.41,23.47,23.39,23.44,1604083.0
2020-11-05 14:40:00,23.45,23.51,23.44,23.46,1923734.0,23.45,23.51,23.44,23.46,1923734.0
2020-11-05 14:50:00,23.46,23.51,23.39,23.49,2301023.0,23.46,23.51,23.39,23.49,2301023.0
2020-11-05 15:00:00,23.49,23.56,23.47,23.53,1781837.0,23.49,23.56,23.47,23.53,1781837.0
2020-11-05 15:10:00,23.53,23.56,23.49,23.55,2353954.0,23.53,23.56,23.49,23.55,2353954.0
2020-11-05 15:20:00,23.54,23.61,23.54,23.59,1829575.0,23.54,23.61,23.54,23.59,1829575.0
2020-11-05 15:30:00,23.59,23.61,23.53,23.57,1974997.0,23.59,23.61,23.53,23.57,1974997.0
2020-11-05 15:40:00,23.57,23.62,23.56,23.61,1859435.0,23.57,23.62,23.56,23.61,1859435.0
2020-11-05 15:50:00,23.61,23.66,23.6,23.62,3458231.0,23.61,23.66,23.6,23.62,3458231.0
2020-11-06 09:30:00,23.92,23.96,23.72,23.79,3539805.0,23.92,23.96,23.72,23.79,3539805.0
2020-11-06 09:40:00,23.79,23.79,23.65,23.66,2502088.0,23.79,23.79,23.65,23.66,2502088.0
2020-11-06 09:50:00,23.66,23.67,23.49,23.49,1987948.0,23.66,23.67,23.49,23.49,1987948.0
2020-11-06 10:00:00,23.49,23.64,23.48,23.6,1438773.0,23.49,23.64,23.48,23.6,1438773.0
2020-11-06 10:10:00,23.6,23.64,23.49,23.54,785877.0,23.6,23.64,23.49,23.54,785877.0
2020-11-06 10:20:00,23.53,23.63,23.5,23.61,798953.0,23.53,23.63,23.5,23.61,798953.0
2020-11-06 10:30:00,23.61,23.62,23.54,23.6,955946.0,23.61,23.62,23.54,23.6,955946.0
2020-11-06 10:40:00,23.59,23.67,23.58,23.67,907223.0,23.59,23.67,23.58,23.67,907223.0
2020-11-06 10:50:00,23.68,23.72,23.59,23.61,1264657.0,23.68,23.72,23.59,23.61,1264657.0
2020-11-06 11:00:00,23.61,23.74,23.6,23.74,723428.0,23.61,23.74,23.6,23.74,723428.0
2020-11-06 11:10:00,23.74,23.74,23.63,23.7,969937.0,23.74,23.74,23.63,23.7,969937.0
2020-11-06 11:20:00,23.7,23.74,23.68,23.73,487806.0,23.7,23.74,23.68,23.73,487806.0
2020-11-06 11:30:00,23.72,23.76,23.68,23.73,429227.0,23.72,23.76,23.68,23.73,429227.0
2020-11-06 11:40:00,23.73,23.74,23.69,23.71,501893.0,23.73,23.74,23.69,23.71,501893.0
2020-11-06 11:50:00,23.71,23.76,23.67,23.72,750167.0,23.71,23.76,23.67,23.72,750167.0
2020-11-06 12:00:00,23.72,23.78,23.71,23.76,858492.0,23.72,23.78,23.71,23.76,858492.0
2020-11-06 12:10:00,23.77,23.78,23.71,23.72,412510.0,23.77,23.78,23.71,23.72,412510.0
2020-11-06 12:20:00,23.72,23.76,23.71,23.73,397886.0,23.72,23.76,23.71,23.73,397886.0
2020-11-06 12:30:00,23.73,23.77,23.71,23.73,381003.0,23.73,23.77,23.71,23.73,381003.0
2020-11-06 12:40:00,23.74,23.77,23.73,23.77,195134.0,23.74,23.77,23.73,23.77,195134.0
2020-11-06 12:50:00,23.77,23.79,23.72,23.75,293435.0,23.77,23.79,23.72,23.75,293435.0
2020-11-06 13:00:00,23.75,23.77,23.73,23.75,163518.0,23.75,23.77,23.73,23.75,163518.0
2020-11-06 13:10:00,23.76,23.78,23.74,23.76,365102.0,23.76,23.78,23.74,23.76,365102.0
2020-11-06 13:20:00,23.76,23.79,23.74,23.74,602676.0,23.76,23.79,23.74,23.74,602676.0
2020-11-06 13:30:00,23.74,23.78,23.73,23.77,327311.0,23.74,23.78,23.73,23.77,327311.0
2020-11-06 13:40:00,23.77,23.79,23.75,23.78,197115.0,23.77,23.79,23.75,23.78,197115.0
2020-11-06 13:50:00,23.78,23.82,23.77,23.82,372901.0,23.78,23.82,23.77,23.82,372901.0
2020-11-06 14:00:00,23.82,23.85,23.79,23.84,493934.0,23.82,23.85,23.79,23.84,493934.0
2020-11-06 14:10:00,23.85,23.88,23.84,23.87,494015.0,23.85,23.88,23.84,23.87,494015.0
2020-11-06 14:20:00,23.87,23.87,23.81,23.81,236760.0,23.87,23.87,23.81,23.81,236760.0
2020-11-06 14:30:00,23.81,23.83,23.78,23.79,234435.0,23.81,23.83,23.78,23.79,234435.0
2020-11-06 14:40:00,23.78,23.79,23.74,23.77,333543.0,23.78,23.79,23.74,23.77,333543.0
2020-11-06 14:50:00,23.78,23.8,23.75,23.76,228333.0,23.78,23.8,23.75,23.76,228333.0
2020-11-06 15:00:00,23.76,23.77,23.73,23.75,966949.0,23.76,23.77,23.73,23.75,966949.0
2020-11-06 15:10:00,23.75,23.8,23.72,23.73,425332.0,23.75,23.8,23.72,23.73,425332.0
2020-11-06 15:20:00,23.73,23.79,23.72,23.78,421260.0,23.73,23.79,23.72,23.78,421260.0
2020-11-06 15:30:00,23.78,23.83,23.77,23.81,482226.0,23.78,23.83,23.77,23.81,482226.0
2020-11-06 15:40:00,23.81,23.82,23.77,23.79,557025.0,23.81,23.82,23.77,23.79,557025.0
2020-11-06 15:50:00,23.8,23.81,23.78,23.81,1351205.0,23.8,23.81,23.78,23.81,1351205.0
2020-11-09 09:30:00,22.78,22.79,22.59,22.63,3640825.0,22.78,22.79,22.59,22.63,3640825.0
2020-11-09 09:40:00,22.64,22.65,22.43,22.53,2820137.0,22.64,22.65,22.43,22.53,2820137.0
2020-11-09 09:50:00,22.53,22.54,22.19,22.35,3784641.0,22.53,22.54,22.19,22.35,3784641.0
2020-11-09 10:00:00,22.35,22.48,22.25,22.46,3667870.0,22.35,22.48,22.25,22.46,3667870.0
2020-11-09 10:10:00,22.45,22.5,22.42,22.48,1821871.0,22.45,22.5,22.42,22.48,1821871.0
2020-11-09 10:20:00,22.48,22.5,22.39,22.39,1546472.0,22.48,22.5,22.39,22.39,1546472.0
2020-11-09 10:30:00,22.39,22.45,22.34,22.39,1340452.0,22.39,22.45,22.34,22.39,1340452.0
2020-11-09 10:40:00,22.4,22.4,22.24,22.28,2547728.0,22.4,22.4,22.24,22.28,2547728.0
2020-11-09 10:50:00,22.28,22.39,22.22,22.36,2241600.0,22.28,22.39,22.22,22.36,2241600.0
2020-11-09 11:00:00,22.36,22.37,22.16,22.25,3723823.0,22.36,22.37,22.16,22.25,3723823.0
2020-11-09 11:10:00,22.26,22.31,22.15,22.2,2101569.0,22.26,22.31,22.15,22.2,2101569.0
2020-11-09 11:20:00,22.2,22.24,22.01,22.16,3317541.0,22.2,22.24,22.01,22.16,3317541.0
2020-11-09 11:30:00,22.15,22.16,22.04,22.07,1584410.0,22.15,22.16,22.04,22.07,1584410.0
2020-11-09 11:40:00,22.07,22.09,21.93,21.96,2103091.0,22.07,22.09,21.93,21.96,2103091.0
2020-11-09 11:50:00,21.96,22.09,21.92,22.07,1144575.0,21.96,22.09,21.92,22.07,1144575.0
2020-11-09 12:00:00,22.07,22.18,22.06,22.16,1327035.0,22.07,22.18,22.06,22.16,1327035.0
2020-11-09 12:10:00,22.16,22.24,22.12,22.21,1610017.0,22.16,22.24,22.12,22.21,1610017.0
2020-11-09 12:20:00,22.21,22.24,22.17,22.17,1414403.0,22.21,22.24,22.17,22.17,1414403.0
2020-11-09 12:30:00,22.18,22.19,22.1,22.17,1499625.0,22.18,22.19,22.1,22.17,1499625.0
2020-11-09 12:40:00,22.17,22.18,22.07,22.09,500663.0,22.17,22.18,22.07,22.09,500663.0
2020-11-09 12:50:00,22.09,22.14,22.06,22.14,595976.0,22.09,22.14,22.06,22.14,595976.0
2020-11-09 13:00:00,22.13,22.15,22.06,22.09,704834.0,22.13,22.15,22.06,22.09,704834.0
2020-11-09 13:10:00,22.09,22.09,21.95,22.03,1338752.0,22.09,22.09,21.95,22.03,1338752.0
2020-11-09 13:20:00,22.04,22.05,21.96,22.02,1810820.0,22.04,22.05,21.96,22.02,1810820.0
2020-11-09 13:30:00,22.02,22.06,22.01,22.05,421556.0,22.02,22.06,22.01,22.05,421556.0
2020-11-09 13:40:00,22.05,22.12,22.04,22.1,444890.0,22.05,22.12,22.04,22.1,444890.0
2020-11-09 13:50:00,22.1,22.2,22.1,22.17,743085.0,22.1,22.2,22.1,22.17,743085.0
2020-11-09 14:00:00,22.16,22.37,22.14,22.36,2538676.0,22.16,22.37,22.14,22.36,2538676.0
2020-11-09 14:10:00,22.36,22.37,22.27,22.29,996501.0,22.36,22.37,22.27,22.29,996501.0
2020-11-09 14:20:00,22.28,22.3,22.26,22.29,581362.0,22.28,22.3,22.26,22.29,581362.0
2020-11-09 14:30:00,22.29,22.43,22.25,22.43,1060978.0,22.29,22.43,22.25,22.43,1060978.0
2020-11-09 14:40:00,22.42,22.47,22.39,22.45,1515077.0,22.42,22.47,22.39,22.45,1515077.0
2020-11-09 14:50:00,22.45,22.51,22.44,22.49,626841.0,22.45,22.51,22.44,22.49,626841.0
2020-11-09 15:00:00,22.5,22.66,22.48,22.61,785455.0,22.5,22.66,22.48,22.61,785455.0
2020-11-09 15:10:00,22.61,22.62,22.49,22.56,1024069.0,22.61,22.62,22.49,22.56,1024069.0
2020-11-09 15:20:00,22.57,22.59,22.53,22.57,819066.0,22.57,22.59,22.53,22.57,819066.0
2020-11-09 15:30:00,22.57,22.62,22.57,22.61,1114816.0,22.57,22.62,22.57,22.61,1114816.0
2020-11-09 15:40:00,22.61,22.62,22.49,22.5,943607.0,22.61,22.62,22.49,22.5,943607.0
2020-11-09 15:50:00,22.5,22.52,22.45,22.49,1772119.0,22.5,22.52,22.45,22.49,1772119.0
2020-11-10 09:30:00,22.62,22.67,22.56,22.63,1902870.0,22.62,22.67,22.56,22.63,1902870.0
2020-11-10 09:40:00,22.63,22.64,22.54,22.59,1121584.0,22.63,22.64,22.54,22.59,1121584.0
2020-11-10 09:50:00,22.59,22.65,22.58,22.64,870234.0,22.59,22.65,22.58,22.64,870234.0
2020-11-10 10:00:00,22.64,22.72,22.6,22.66,1229522.0,22.64,22.72,22.6,22.66,1229522.0
2020-11-10 10:10:00,22.66,22.7,22.65,22.67,543890.0,22.66,22.7,22.65,22.67,543890.0
2020-11-10 10:20:00,22.68,22.69,22.59,22.61,911403.0,22.68,22.69,22.59,22.61,911403.0
2020-11-10 10:30:00,22.61,22.61,22.53,22.55,743034.0,22.61,22.61,22.53,22.55,743034.0
2020-11-10 10:40:00,22.55,22.57,22.47,22.57,604342.0,22.55,22.57,22.47,22.57,604342.0
2020-11-10 10:50:00,22.57,22.63,22.54,22.62,626669.0,22.57,22.63,22.54,22.62,626669.0
2020-11-10 11:00:00,22.62,22.72,22.61,22.71,600029.0,22.62,22.72,22.61,22.71,600029.0
2020-11-10 11:10:00,22.71,22.73,22.69,22.7,699155.0,22.71,22.73,22.69,22.7,699155.0
2020-11-10 11:20:00,22.7,22.74,22.66,22.72,522198.0,22.7,22.74,22.66,22.72,522198.0
2020-11-10 11:30:00,22.72,22.72,22.65,22.66,269115.0,22.72,22.72,22.65,22.66,269115.0
2020-11-10 11:40:00,22.66,22.69,22.64,22.66,303662.0,22.66,22.69,22.64,22.66,303662.0
2020-11-10 11:50:00,22.66,22.68,22.63,22.65,439728.0,22.66,22.68,22.63,22.65,439728.0
2020-11-10 12:00:00,22.65,22.74,22.65,22.73,223020.0,22.65,22.74,22.65,22.73,223020.0
2020-11-10 12:10:00,22.73,22.76,22.7,22.72,414593.0,22.73,22.76,22.7,22.72,414593.0
2020-11-10 12:20:00,22.72,22.72,22.68,22.71,202795.0,22.72,22.72,22.68,22.71,202795.0
2020-11-10 12:30:00,22.71,22.76,22.68,22.75,646815.0,22.71,22.76,22.68,22.75,646815.0
2020-11-10 12:40:00,22.75,22.78,22.73,22.77,291029.0,22.75,22.78,22.73,22.77,291029.0
2020-11-10 12:50:00,22.77,22.78,22.72,22.73,304068.0,22.77,22.78,22.72,22.73,304068.0
2020-11-10 13:00:00,22.73,22.75,22.71,22.72,370509.0,22.73,22.75,22.71,22.72,370509.0
2020-11-10 13:10:00,22.71,22.73,22.67,22.7,461897.0,22.71,22.73,22.67,22.7,461897.0
2020-11-10 13:20:00,22.7,22.7,22.63,22.64,814054.0,22.7,22.7,22.63,22.64,814054.0
2020-11-10 13:30:00,22.63,22.64,22.55,22.6,451902.0,22.63,22.64,22.55,22.6,451902.0
2020-11-10 13:40:00,22.6,22.63,22.58,22.6,258738.0,22.6,22.63,22.58,22.6,258738.0
2020-11-10 13:50:00,22.6,22.64,22.6,22.63,131590.0,22.6,22.64,22.6,22.63,131590.0
2020-11-10 14:00:00,22.63,22.64,22.61,22.62,206598.0,22.63,22.64,22.61,22.62,206598.0
2020-11-10 14:10:00,22.63,22.63,22.57,22.59,413134.0,22.63,22.63,22.57,22.59,413134.0
2020-11-10 14:20:00,22.59,22.6,22.54,22.56,429088.0,22.59,22.6,22.54,22.56,429088.0
2020-11-10 14:30:00,22.55,22.6,22.55,22.59,242847.0,22.55,22.6,22.55,22.59,242847.0
2020-11-10 14:40:00,22.59,22.6,22.53,22.54,489176.0,22.59,22.6,22.53,22.54,489176.0
2020-11-10 14:50:00,22.54,22.56,22.53,22.53,366107.0,22.54,22.56,22.53,22.53,366107.0
2020-11-10 15:00:00,22.53,22.54,22.44,22.47,1654004.0,22.53,22.54,22.44,22.47,1654004.0
2020-11-10 15:10:00,22.47,22.49,22.44,22.47,1091827.0,22.47,22.49,22.44,22.47,1091827.0
2020-11-10 15:20:00,22.48,22.5,22.45,22.46,787453.0,22.48,22.5,22.45,22.46,787453.0
2020-11-10 15:30:00,22.46,22.47,22.42,22.43,560864.0,22.46,22.47,22.42,22.43,560864.0
2020-11-10 15:40:00,22.44,22.49,22.43,22.46,424967.0,22.44,22.49,22.43,22.46,424967.0
2020-11-10 15:50:00,22.46,22.47,22.4,22.43,1582556.0,22.46,22.47,22.4,22.43,1582556.0
2020-11-11 09:30:00,22.23,22.51,22.2,22.4,1615363.0,22.23,22.51,22.2,22.4,1615363.0
2020-11-11 09:40:00,22.41,22.54,22.38,22.45,703922.0,22.41,22.54,22.38,22.45,703922.0
2020-11-11 09:50:00,22.45,22.46,22.35,22.38,576561.0,22.45,22.46,22.35,22.38,576561.0
2020-11-11 10:00:00,22.39,22.44,22.32,22.36,684888.0,22.39,22.44,22.32,22.36,684888.0
2020-11-11 10:10:00,22.36,22.42,22.34,22.39,558140.0,22.36,22.42,22.34,22.39,558140.0
2020-11-11 10:20:00,22.39,22.51,22.38,22.48,1292329.0,22.39,22.51,22.38,22.48,1292329.0
2020-11-11 10:30:00,22.49,22.51,22.45,22.47,473153.0,22.49,22.51,22.45,22.47,473153.0
2020-11-11 10:40:00,22.48,22.51,22.43,22.5,761526.0,22.48,22.51,22.43,22.5,761526.0
2020-11-11 10:50:00,22.5,22.53,22.46,22.48,709482.0,22.5,22.53,22.46,22.48,709482.0
2020-11-11 11:00:00,22.48,22.56,22.47,22.52,374046.0,22.48,22.56,22.47,22.52,374046.0
2020-11-11 11:10:00,22.52,22.55,22.49,22.54,315536.0,22.52,22.55,22.49,22.54,315536.0
2020-11-11 11:20:00,22.53,22.55,22.5,22.51,223346.0,22.53,22.55,22.5,22.51,223346.0
2020-11-11 11:30:00,22.51,22.52,22.47,22.48,175890.0,22.51,22.52,22.47,22.48,175890.0
2020-11-11 11:40:00,22.47,22.49,22.44,22.48,578923.0,22.47,22.49,22.44,22.48,578923.0
2020-11-11 11:50:00,22.47,22.52,22.46,22.52,274555.0,22.47,22.52,22.46,22.52,274555.0
2020-11-11 12:00:00,22.52,22.55,22.48,22.54,298734.0,22.52,22.55,22.48,22.54,298734.0
2020-11-11 12:10:00,22.54,22.55,22.48,22.49,168166.0,22.54,22.55,22.48,22.49,168166.0
2020-11-11 12:20:00,22.49,22.5,22.47,22.49,199058.0,22.49,22.5,22.47,22.49,199058.0
2020-11-11 12:30:00,22.5,22.52,22.48,22.49,118046.0,22.5,22.52,22.48,22.49,118046.0
2020-11-11 12:40:00,22.5,22.51,22.48,22.48,165444.0,22.5,22.51,22.48,22.48,165444.0
2020-11-11 12:50:00,22.48,22.52,22.48,22.5,151071.0,22.48,22.52,22.48,22.5,151071.0
2020-11-11 13:00:00,22.5,22.58,22.49,22.58,323443.0,22.5,22.58,22.49,22.58,323443.0
2020-11-11 13:10:00,22.57,22.58,22.51,22.52,193627.0,22.57,22.58,22.51,22.52,193627.0
2020-11-11 13:20:00,22.52,22.54,22.5,22.51,147405.0,22.52,22.54,22.5,22.51,147405.0
2020-11-11 13:30:00,22.52,22.55,22.51,22.55,610399.0,22.52,22.55,22.51,22.55,610399.0
2020-11-11 13:40:00,22.54,22.57,22.54,22.55,97463.0,22.54,22.57,22.54,22.55,97463.0
2020-11-11 13:50:00,22.55,22.56,22.51,22.53,153968.0,22.55,22.56,22.51,22.53,153968.0
2020-11-11 14:00:00,22.52,22.57,22.52,22.55,119872.0,22.52,22.57,22.52,22.55,119872.0
2020-11-11 14:10:00,22.55,22.56,22.52,22.53,292113.0,22.55,22.56,22.52,22.53,292113.0
2020-11-11 14:20:00,22.53,22.55,22.5,22.5,136148.0,22.53,22.55,22.5,22.5,136148.0
2020-11-11 14:30:00,22.5,22.55,22.49,22.53,200674.0,22.5,22.55,22.49,22.53,200674.0
2020-11-11 14:40:00,22.53,22.53,22.48,22.49,147908.0,22.53,22.53,22.48,22.49,147908.0
2020-11-11 14:50:00,22.48,22.52,22.47,22.51,358020.0,22.48,22.52,22.47,22.51,358020.0
2020-11-11 15:00:00,22.5,22.54,22.5,22.53,287655.0,22.5,22.54,22.5,22.53,287655.0
2020-11-11 15:10:00,22.54,22.57,22.53,22.55,192792.0,22.54,22.57,22.53,22.55,192792.0
2020-11-11 15:20:00,22.55,22.55,22.49,22.5,656077.0,22.55,22.55,22.49,22.5,656077.0
2020-11-11 15:30:00,22.5,22.52,22.49,22.51,268465.0,22.5,22.52,22.49,22.51,268465.0
2020-11-11 15:40:00,22.51,22.54,22.5,22.54,293682.0,22.51,22.54,22.5,22.54,293682.0
2020-11-11 15:50:00,22.55,22.56,22.51,22.52,1168853.0,22.55,22.56,22.51,22.52,1168853.0
2020-11-12 09:30:00,22.54,22.6,22.5,22.58,1089647.0,22.54,22.6,22.5,22.58,1089647.0
2020-11-12 09:40:00,22.59,22.6,22.53,22.54,634025.0,22.59,22.6,22.53,22.54,634025.0
2020-11-12 09:50:00,22.54,22.63,22.54,22.62,541122.0,22.54,22.63,22.54,22.62,541122.0
2020-11-12 10:00:00,22.61,22.66,22.57,22.63,759655.0,22.61,22.66,22.57,22.63,759655.0
2020-11-12 10:10:00,22.63,22.65,22.6,22.61,492285.0,22.63,22.65,22.6,22.61,492285.0
2020-11-12 10:20:00,22.62,22.68,22.61,22.64,502524.0,22.62,22.68,22.61,22.64,502524.0
2020-11-12 10:30:00,22.64,22.7,22.63,22.66,759640.0,22.64,22.7,22.63,22.66,759640.0
2020-11-12 10:40:00,22.66,22.67,22.63,22.66,267440.0,22.66,22.67,22.63,22.66,267440.0
2020-11-12 10:50:00,22.66,22.67,22.63,22.64,222548.0,22.66,22.67,22.63,22.64,222548.0
2020-11-12 11:00:00,22.64,22.69,22.64,22.67,422638.0,22.64,22.69,22.64,22.67,422638.0
2020-11-12 11:10:00,22.68,22.68,22.63,22.67,237164.0,22.68,22.68,22.63,22.67,237164.0
2020-11-12 11:20:00,22.67,22.7,22.64,22.69,208032.0,22.67,22.7,22.64,22.69,208032.0
2020-11-12 11:30:00,22.7,22.7,22.6,22.61,282103.0,22.7,22.7,22.6,22.61,282103.0
2020-11-12 11:40:00,22.61,22.63,22.59,22.62,236502.0,22.61,22.63,22.59,22.62,236502.0
2020-11-12 11:50:00,22.61,22.63,22.6,22.62,113741.0,22.61,22.63,22.6,22.62,113741.0
2020-11-12 12:00:00,22.62,22.65,22.61,22.65,121025.0,22.62,22.65,22.61,22.65,121025.0
2020-11-12 12:10:00,22.65,22.66,22.63,22.65,122831.0,22.65,22.66,22.63,22.65,122831.0
2020-11-12 12:20:00,22.65,22.67,22.64,22.64,348218.0,22.65,22.67,22.64,22.64,348218.0
2020-11-12 12:30:00,22.64,22.68,22.63,22.66,106671.0,22.64,22.68,22.63,22.66,106671.0
2020-11-12 12:40:00,22.65,22.66,22.58,22.58,372284.0,22.65,22.66,22.58,22.58,372284.0
2020-11-12 12:50:00,22.59,22.6,22.57,22.58,221868.0,22.59,22.6,22.57,22.58,221868.0
2020-11-12 13:00:00,22.58,22.58,22.52,22.53,575348.0,22.58,22.58,22.52,22.53,575348.0
2020-11-12 13:10:00,22.52,22.55,22.49,22.53,578235.0,22.52,22.55,22.49,22.53,578235.0
2020-11-12 13:20:00,22.53,22.57,22.52,22.55,523611.0,22.53,22.57,22.52,22.55,523611.0
2020-11-12 13:30:00,22.54,22.61,22.54,22.6,276814.0,22.54,22.61,22.54,22.6,276814.0
2020-11-12 13:40:00,22.6,22.62,22.58,22.59,110734.0,22.6,22.62,22.58,22.59,110734.0
2020-11-12 13:50:00,22.6,22.61,22.58,22.6,75916.0,22.6,22.61,22.58,22.6,75916.0
2020-11-12 14:00:00,22.6,22.61,22.56,22.57,105532.0,22.6,22.61,22.56,22.57,105532.0
2020-11-12 14:10:00,22.57,22.58,22.53,22.54,88930.0,22.57,22.58,22.53,22.54,88930.0
2020-11-12 14:20:00,22.55,22.57,22.54,22.56,87819.0,22.55,22.57,22.54,22.56,87819.0
2020-11-12 14:30:00,22.56,22.59,22.54,22.58,176383.0,22.56,22.59,22.54,22.58,176383.0
2020-11-12 14:40:00,22.58,22.58,22.54,22.55,181928.0,22.58,22.58,22.54,22.55,181928.0
2020-11-12 14:50:00,22.55,22.57,22.53,22.55,187784.0,22.55,22.57,22.53,22.55,187784.0
2020-11-12 15:00:00,22.55,22.55,22.5,22.52,221492.0,22.55,22.55,22.5,22.52,221492.0
2020-11-12 15:10:00,22.51,22.56,22.51,22.55,277401.0,22.51,22.56,22.51,22.55,277401.0
2020-11-12 15:20:00,22.54,22.56,22.53,22.54,508208.0,22.54,22.56,22.53,22.54,508208.0
2020-11-12 15:30:00,22.54,22.54,22.5,22.53,355026.0,22.54,22.54,22.5,22.53,355026.0
2020-11-12 15:40:00,22.53,22.54,22.5,22.51,246603.0,22.53,22.54,22.5,22.51,246603.0
2020-11-12 15:50:00,22.51,22.56,22.51,22.56,681960.0,22.51,22.56,22.51,22.56,681960.0
2020-11-13 09:30:00,23.04,23.05,22.95,23.01,906307.0,23.04,23.05,22.95,23.01,906307.0
2020-11-13 09:40:00,23.01,23.09,23.0,23.03,982840.0,23.01,23.09,23.0,23.03,982840.0
2020-11-13 09:50:00,23.03,23.05,22.96,22.98,836826.0,23.03,23.05,22.96,22.98,836826.0
2020-11-13 10:00:00,22.98,23.04,22.95,23.02,468882.0,22.98,23.04,22.95,23.02,468882.0
2020-11-13 10:10:00,23.01,23.01,22.9,22.94,523711.0,23.01,23.01,22.9,22.94,523711.0
2020-11-13 10:20:00,22.93,22.96,22.9,22.93,313039.0,22.93,22.96,22.9,22.93,313039.0
2020-11-13 10:30:00,22.93,22.94,22.89,22.9,438242.0,22.93,22.94,22.89,22.9,438242.0
2020-11-13 10:40:00,22.89,22.99,22.89,22.98,318566.0,22.89,22.99,22.89,22.98,318566.0
2020-11-13 10:50:00,22.98,22.99,22.92,22.95,187765.0,22.98,22.99,22.92,22.95,187765.0
2020-11-13 11:00:00,22.95,23.03,22.95,23.0,568458.0,22.95,23.03,22.95,23.0,568458.0
2020-11-13 11:10:00,23.0,23.0,22.96,22.96,382897.0,23.0,23.0,22.96,22.96,382897.0
2020-11-13 11:20:00,22.96,22.97,22.93,22.93,503862.0,22.96,22.97,22.93,22.93,503862.0
2020-11-13 11:30:00,22.93,22.94,22.91,22.93,479746.0,22.93,22.94,22.91,22.93,479746.0
2020-11-13 11:40:00,22.93,22.95,22.91,22.93,394648.0,22.93,22.95,22.91,22.93,394648.0
2020-11-13 11:50:00,22.92,22.94,22.91,22.93,143310.0,22.92,22.94,22.91,22.93,143310.0
2020-11-13 12:00:00,22.93,22.96,22.93,22.96,98039.0,22.93,22.96,22.93,22.96,98039.0
2020-11-13 12:10:00,22.96,22.97,22.94,22.95,127967.0,22.96,22.97,22.94,22.95,127967.0
2020-11-13 12:20:00,22.94,22.96,22.93,22.95,144715.0,22.94,22.96,22.93,22.95,144715.0
2020-11-13 12:30:00,22.95,22.97,22.94,22.96,265474.0,22.95,22.97,22.94,22.96,265474.0
2020-11-13 12:40:00,22.97,22.99,22.92,22.94,323437.0,22.97,22.99,22.92,22.94,323437.0
2020-11-13 12:50:00,22.94,22.99,22.94,22.99,400640.0,22.94,22.99,22.94,22.99,400640.0
2020-11-13 13:00:00,22.98,22.99,22.94,22.95,239275.0,22.98,22.99,22.94,22.95,239275.0
2020-11-13 13:10:00,22.95,22.98,22.94,22.98,120272.0,22.95,22.98,22.94,22.98,120272.0
2020-11-13 13:20:00,22.97,22.98,22.93,22.95,181999.0,22.97,22.98,22.93,22.95,181999.0
2020-11-13 13:30:00,22.95,22.96,22.91,22.92,119636.0,22.95,22.96,22.91,22.92,119636.0
2020-11-13 13:40:00,22.92,22.94,22.89,22.89,198118.0,22.92,22.94,22.89,22.89,198118.0
2020-11-13 13:50:00,22.89,22.91,22.88,22.91,338320.0,22.89,22.91,22.88,22.91,338320.0
2020-11-13 14:00:00,22.91,22.93,22.9,22.92,220384.0,22.91,22.93,22.9,22.92,220384.0
2020-11-13 14:10:00,22.91,22.92,22.9,22.92,91596.0,22.91,22.92,22.9,22.92,91596.0
2020-11-13 14:20:00,22.92,22.93,22.89,22.91,422459.0,22.92,22.93,22.89,22.91,422459.0
2020-11-13 14:30:00,22.91,22.92,22.89,22.9,110336.0,22.91,22.92,22.89,22.9,110336.0
2020-11-13 14:40:00,22.91,22.92,22.9,22.91,79383.0,22.91,22.92,22.9,22.91,79383.0
2020-11-13 14:50:00,22.92,22.94,22.9,22.94,422241.0,22.92,22.94,22.9,22.94,422241.0
2020-11-13 15:00:00,22.93,22.94,22.91,22.93,232667.0,22.93,22.94,22.91,22.93,232667.0
2020-11-13 15:10:00,22.92,22.93,22.9,22.91,178489.0,22.92,22.93,22.9,22.91,178489.0
2020-11-13 15:20:00,22.91,22.92,22.9,22.92,182622.0,22.91,22.92,22.9,22.92,182622.0
2020-11-13 15:30:00,22.92,22.93,22.9,22.91,234161.0,22.92,22.93,22.9,22.91,234161.0
2020-11-13 15:40:00,22.91,22.92,22.9,22.92,389424.0,22.91,22.92,22.9,22.92,389424.0
2020-11-13 15:50:00,22.92,22.93,22.9,22.91,1297580.0,22.92,22.93,22.9,22.91,1297580.0
2020-11-16 09:30:00,22.87,22.97,22.84,22.93,1354895.0,22.87,22.97,22.84,22.93,1354895.0
2020-11-16 09:40:00,22.94,22.95,22.84,22.88,678612.0,22.94,22.95,22.84,22.88,678612.0
2020-11-16 09:50:00,22.88,22.89,22.83,22.86,526776.0,22.88,22.89,22.83,22.86,526776.0
2020-11-16 10:00:00,22.86,22.93,22.81,22.92,382801.0,22.86,22.93,22.81,22.92,382801.0
2020-11-16 10:10:00,22.92,22.95,22.88,22.9,379342.0,22.92,22.95,22.88,22.9,379342.0
2020-11-16 10:20:00,22.91,22.94,22.89,22.89,146812.0,22.91,22.94,22.89,22.89,146812.0
2020-11-16 10:30:00,22.9,22.96,22.87,22.92,293532.0,22.9,22.96,22.87,22.92,293532.0
2020-11-16 10:40:00,22.93,22.93,22.87,22.88,296512.0,22.93,22.93,22.87,22.88,296512.0
2020-11-16 10:50:00,22.88,22.89,22.84,22.87,761548.0,22.88,22.89,22.84,22.87,761548.0
2020-11-16 11:00:00,22.87,22.88,22.83,22.86,484551.0,22.87,22.88,22.83,22.86,484551.0
2020-11-16 11:10:00,22.86,22.87,22.83,22.86,451454.0,22.86,22.87,22.83,22.86,451454.0
2020-11-16 11:20:00,22.86,22.9,22.84,22.88,636772.0,22.86,22.9,22.84,22.88,636772.0
2020-11-16 11:30:00,22.89,23.01,22.88,22.99,729006.0,22.89,23.01,22.88,22.99,729006.0
2020-11-16 11:40:00,22.99,23.06,22.99,23.04,538525.0,22.99,23.06,22.99,23.04,538525.0
2020-11-16 11:50:00,23.05,23.1,23.03,23.06,791606.0,23.05,23.1,23.03,23.06,791606.0
2020-11-16 12:00:00,23.06,23.08,23.01,23.01,348873.0,23.06,23.08,23.01,23.01,348873.0
2020-11-16 12:10:00,23.01,23.03,22.99,23.02,259292.0,23.01,23.03,22.99,23.02,259292.0
2020-11-16 12:20:00,23.01,23.02,22.98,23.0,399877.0,23.01,23.02,22.98,23.0,399877.0
2020-11-16 12:30:00,23.01,23.01,22.98,23.01,129723.0,23.01,23.01,22.98,23.01,129723.0
2020-11-16 12:40:00,23.01,23.02,22.98,23.01,259909.0,23.01,23.02,22.98,23.01,259909.0
2020-11-16 12:50:00,23.0,23.01,22.97,23.01,146045.0,23.0,23.01,22.97,23.01,146045.0
2020-11-16 13:00:00,23.01,23.02,22.97,23.0,622070.0,23.01,23.02,22.97,23.0,622070.0
2020-11-16 13:10:00,23.01,23.02,22.98,23.0,327660.0,23.01,23.02,22.98,23.0,327660.0
2020-11-16 13:20:00,23.01,23.01,22.97,22.99,292682.0,23.01,23.01,22.97,22.99,292682.0
2020-11-16 13:30:00,22.98,23.0,22.96,22.96,210555.0,22.98,23.0,22.96,22.96,210555.0
2020-11-16 13:40:00,22.96,22.97,22.94,22.96,394363.0,22.96,22.97,22.94,22.96,394363.0
2020-11-16 13:50:00,22.96,22.98,22.95,22.96,557866.0,22.96,22.98,22.95,22.96,557866.0
2020-11-16 14:00:00,22.96,22.98,22.94,22.98,214614.0,22.96,22.98,22.94,22.98,214614.0
2020-11-16 14:10:00,22.97,22.99,22.97,22.99,466505.0,22.97,22.99,22.97,22.99,466505.0
2020-11-16 14:20:00,22.99,22.99,22.96,22.98,243183.0,22.99,22.99,22.96,22.98,243183.0
2020-11-16 14:30:00,22.98,22.98,22.96,22.97,490543.0,22.98,22.98,22.96,22.97,490543.0
2020-11-16 14:40:00,22.97,22.98,22.94,22.95,260697.0,22.97,22.98,22.94,22.95,260697.0
2020-11-16 14:50:00,22.95,22.96,22.93,22.94,210403.0,22.95,22.96,22.93,22.94,210403.0
2020-11-16 15:00:00,22.94,22.97,22.93,22.96,118209.0,22.94,22.97,22.93,22.96,118209.0
2020-11-16 15:10:00,22.96,22.97,22.93,22.95,230095.0,22.96,22.97,22.93,22.95,230095.0
2020-11-16 15:20:00,22.95,22.97,22.94,22.96,179684.0,22.95,22.97,22.94,22.96,179684.0
2020-11-16 15:30:00,22.96,22.98,22.96,22.96,359274.0,22.96,22.98,22.96,22.96,359274.0
2020-11-16 15:40:00,22.96,23.0,22.96,22.98,598093.0,22.96,23.0,22.96,22.98,598093.0
2020-11-16 15:50:00,22.99,23.03,22.98,23.02,1352724.0,22.99,23.03,22.98,23.02,1352724.0
2020-11-17 09:30:00,22.85,22.89,22.76,22.79,769824.0,22.85,22.89,22.76,22.79,769824.0
2020-11-17 09:40:00,22.78,22.87,22.75,22.86,557033.0,22.78,22.87,22.75,22.86,557033.0
2020-11-17 09:50:00,22.86,22.88,22.8,22.84,364842.0,22.86,22.88,22.8,22.84,364842.0
2020-11-17 10:00:00,22.85,22.87,22.8,22.83,507642.0,22.85,22.87,22.8,22.83,507642.0
2020-11-17 10:10:00,22.82,22.85,22.81,22.84,494855.0,22.82,22.85,22.81,22.84,494855.0
2020-11-17 10:20:00,22.83,22.86,22.8,22.8,307098.0,22.83,22.86,22.8,22.8,307098.0
2020-11-17 10:30:00,22.8,22.81,22.73,22.76,509182.0,22.8,22.81,22.73,22.76,509182.0
2020-11-17 10:40:00,22.76,22.83,22.75,22.82,639892.0,22.76,22.83,22.75,22.82,639892.0
2020-11-17 10:50:00,22.81,22.86,22.81,22.84,252218.0,22.81,22.86,22.81,22.84,252218.0
2020-11-17 11:00:00,22.84,22.86,22.82,22.83,367264.0,22.84,22.86,22.82,22.83,367264.0
2020-11-17 11:10:00,22.83,22.84,22.8,22.81,246218.0,22.83,22.84,22.8,22.81,246218.0
2020-11-17 11:20:00,22.82,22.84,22.79,22.82,132867.0,22.82,22.84,22.79,22.82,132867.0
2020-11-17 11:30:00,22.82,22.87,22.81,22.86,233932.0,22.82,22.87,22.81,22.86,233932.0
2020-11-17 11:40:00,22.85,22.86,22.82,22.83,171758.0,22.85,22.86,22.82,22.83,171758.0
2020-11-17 11:50:00,22.83,22.83,22.8,22.8,130617.0,22.83,22.83,22.8,22.8,130617.0
2020-11-17 12:00:00,22.8,22.82,22.79,22.81,271092.0,22.8,22.82,22.79,22.81,271092.0
2020-11-17 12:10:00,22.8,22.82,22.77,22.81,288885.0,22.8,22.82,22.77,22.81,288885.0
2020-11-17 12:20:00,22.82,22.84,22.81,22.84,107589.0,22.82,22.84,22.81,22.84,107589.0
2020-11-17 12:30:00,22.83,22.87,22.82,22.85,309515.0,22.83,22.87,22.82,22.85,309515.0
2020-11-17 12:40:00,22.86,22.86,22.83,22.85,269354.0,22.86,22.86,22.83,22.85,269354.0
2020-11-17 12:50:00,22.84,22.87,22.84,22.85,248142.0,22.84,22.87,22.84,22.85,248142.0
2020-11-17 13:00:00,22.86,22.88,22.85,22.86,136910.0,22.86,22.88,22.85,22.86,136910.0
2020-11-17 13:10:00,22.86,22.9,22.85,22.89,195723.0,22.86,22.9,22.85,22.89,195723.0
2020-11-17 13:20:00,22.88,22.89,22.84,22.85,420034.0,22.88,22.89,22.84,22.85,420034.0
2020-11-17 13:30:00,22.86,22.87,22.85,22.87,137488.0,22.86,22.87,22.85,22.87,137488.0
2020-11-17 13:40:00,22.87,22.87,22.83,22.83,163090.0,22.87,22.87,22.83,22.83,163090.0
2020-11-17 13:50:00,22.84,22.85,22.82,22.83,286597.0,22.84,22.85,22.82,22.83,286597.0
2020-11-17 14:00:00,22.83,22.85,22.82,22.85,199228.0,22.83,22.85,22.82,22.85,199228.0
2020-11-17 14:10:00,22.84,22.86,22.84,22.85,293049.0,22.84,22.86,22.84,22.85,293049.0
2020-11-17 14:20:00,22.85,22.87,22.84,22.85,228252.0,22.85,22.87,22.84,22.85,228252.0
2020-11-17 14:30:00,22.85,22.86,22.84,22.85,75870.0,22.85,22.86,22.84,22.85,75870.0
2020-11-17 14:40:00,22.86,22.86,22.84,22.86,112218.0,22.86,22.86,22.84,22.86,112218.0
2020-11-17 14:50:00,22.86,22.87,22.84,22.85,143172.0,22.86,22.87,22.84,22.85,143172.0
2020-11-17 15:00:00,22.85,22.86,22.83,22.84,213223.0,22.85,22.86,22.83,22.84,213223.0
2020-11-17 15:10:00,22.84,22.84,22.82,22.83,153153.0,22.84,22.84,22.82,22.83,153153.0
2020-11-17 15:20:00,22.83,22.84,22.8,22.8,258000.0,22.83,22.84,22.8,22.8,258000.0
2020-11-17 15:30:00,22.81,22.82,22.79,22.79,267642.0,22.81,22.82,22.79,22.79,267642.0
2020-11-17 15:40:00,22.8,22.8,22.65,22.73,2719785.0,22.8,22.8,22.65,22.73,2719785.0
2020-11-17 15:50:00,22.73,22.77,22.71,22.75,992576.0,22.73,22.77,22.71,22.75,992576.0
2020-11-18 09:30:00,22.72,22.77,22.7,22.71,398366.0,22.72,22.77,22.7,22.71,398366.0
2020-11-18 09:40:00,22.71,22.73,22.63,22.64,499810.0,22.71,22.73,22.63,22.64,499810.0
2020-11-18 09:50:00,22.63,22.65,22.59,22.61,847112.0,22.63,22.65,22.59,22.61,847112.0
2020-11-18 10:00:00,22.6,22.68,22.59,22.68,404566.0,22.6,22.68,22.59,22.68,404566.0
2020-11-18 10:10:00,22.68,22.7,22.66,22.7,461974.0,22.68,22.7,22.66,22.7,461974.0
2020-11-18 10:20:00,22.7,22.89,22.7,22.89,943232.0,22.7,22.89,22.7,22.89,943232.0
2020-11-18 10:30:00,22.89,22.98,22.89,22.92,899583.0,22.89,22.98,22.89,22.92,899583.0
2020-11-18 10:40:00,22.93,22.93,22.86,22.87,504727.0,22.93,22.93,22.86,22.87,504727.0
2020-11-18 10:50:00,22.87,22.91,22.86,22.9,248372.0,22.87,22.91,22.86,22.9,248372.0
2020-11-18 11:00:00,22.9,22.93,22.87,22.87,176511.0,22.9,22.93,22.87,22.87,176511.0
2020-11-18 11:10:00,22.88,22.9,22.85,22.87,247932.0,22.88,22.9,22.85,22.87,247932.0
2020-11-18 11:20:00,22.87,22.88,22.83,22.85,245172.0,22.87,22.88,22.83,22.85,245172.0
2020-11-18 11:30:00,22.85,22.85,22.8,22.8,672135.0,22.85,22.85,22.8,22.8,672135.0
2020-11-18 11:40:00,22.8,22.82,22.78,22.82,141255.0,22.8,22.82,22.78,22.82,141255.0
2020-11-18 11:50:00,22.82,22.85,22.81,22.82,152490.0,22.82,22.85,22.81,22.82,152490.0
2020-11-18 12:00:00,22.82,22.85,22.81,22.83,78628.0,22.82,22.85,22.81,22.83,78628.0
2020-11-18 12:10:00,22.83,22.84,22.79,22.8,198939.0,22.83,22.84,22.79,22.8,198939.0
2020-11-18 12:20:00,22.8,22.81,22.75,22.78,231079.0,22.8,22.81,22.75,22.78,231079.0
2020-11-18 12:30:00,22.78,22.79,22.76,22.78,197967.0,22.78,22.79,22.76,22.78,197967.0
2020-11-18 12:40:00,22.77,22.79,22.71,22.72,617049.0,22.77,22.79,22.71,22.72,617049.0
2020-11-18 12:50:00,22.73,22.73,22.68,22.69,201721.0,22.73,22.73,22.68,22.69,201721.0
2020-11-18 13:00:00,22.68,22.7,22.65,22.67,156267.0,22.68,22.7,22.65,22.67,156267.0
2020-11-18 13:10:00,22.66,22.68,22.63,22.67,251127.0,22.66,22.68,22.63,22.67,251127.0
2020-11-18 13:20:00,22.67,22.68,22.64,22.64,171305.0,22.67,22.68,22.64,22.64,171305.0
2020-11-18 13:30:00,22.64,22.65,22.61,22.62,249845.0,22.64,22.65,22.61,22.62,249845.0
2020-11-18 13:40:00,22.63,22.65,22.61,22.64,146338.0,22.63,22.65,22.61,22.64,146338.0
2020-11-18 13:50:00,22.64,22.65,22.62,22.64,154199.0,22.64,22.65,22.62,22.64,154199.0
2020-11-18 14:00:00,22.64,22.67,22.61,22.67,229051.0,22.64,22.67,22.61,22.67,229051.0
2020-11-18 14:10:00,22.67,22.67,22.6,22.62,172956.0,22.67,22.67,22.6,22.62,172956.0
2020-11-18 14:20:00,22.62,22.66,22.62,22.66,177685.0,22.62,22.66,22.62,22.66,177685.0
2020-11-18 14:30:00,22.65,22.67,22.65,22.67,148773.0,22.65,22.67,22.65,22.67,148773.0
2020-11-18 14:40:00,22.66,22.7,22.66,22.68,189834.0,22.66,22.7,22.66,22.68,189834.0
2020-11-18 14:50:00,22.68,22.71,22.68,22.7,163438.0,22.68,22.71,22.68,22.7,163438.0
2020-11-18 15:00:00,22.7,22.7,22.68,22.69,192099.0,22.7,22.7,22.68,22.69,192099.0
2020-11-18 15:10:00,22.69,22.7,22.67,22.67,196326.0,22.69,22.7,22.67,22.67,196326.0
2020-11-18 15:20:00,22.67,22.68,22.63,22.64,1117826.0,22.67,22.68,22.63,22.64,1117826.0
2020-11-18 15:30:00,22.64,22.65,22.55,22.55,629295.0,22.64,22.65,22.55,22.55,629295.0
2020-11-18 15:40:00,22.56,22.58,22.54,22.57,592813.0,22.56,22.58,22.54,22.57,592813.0
2020-11-18 15:50:00,22.57,22.59,22.54,22.54,1540324.0,22.57,22.59,22.54,22.54,1540324.0
2020-11-19 09:30:00,22.12,22.2,22.07,22.18,1418616.0,22.12,22.2,22.07,22.18,1418616.0
2020-11-19 09:40:00,22.18,22.22,22.11,22.21,568770.0,22.18,22.22,22.11,22.21,568770.0
2020-11-19 09:50:00,22.22,22.25,22.17,22.21,517173.0,22.22,22.25,22.17,22.21,517173.0
2020-11-19 10:00:00,22.22,22.33,22.18,22.31,804796.0,22.22,22.33,22.18,22.31,804796.0
2020-11-19 10:10:00,22.3,22.33,22.26,22.26,1042916.0,22.3,22.33,22.26,22.26,1042916.0
2020-11-19 10:20:00,22.27,22.29,22.22,22.27,453317.0,22.27,22.29,22.22,22.27,453317.0
2020-11-19 10:30:00,22.28,22.31,22.25,22.3,398826.0,22.28,22.31,22.25,22.3,398826.0
2020-11-19 10:40:00,22.3,22.36,22.28,22.29,373333.0,22.3,22.36,22.28,22.29,373333.0
2020-11-19 10:50:00,22.3,22.31,22.25,22.27,279352.0,22.3,22.31,22.25,22.27,279352.0
2020-11-19 11:00:00,22.27,22.31,22.25,22.26,162051.0,22.27,22.31,22.25,22.26,162051.0
2020-11-19 11:10:00,22.26,22.27,22.22,22.24,316186.0,22.26,22.27,22.22,22.24,316186.0
2020-11-19 11:20:00,22.23,22.28,22.22,22.25,348770.0,22.23,22.28,22.22,22.25,348770.0
2020-11-19 11:30:00,22.26,22.27,22.2,22.21,318548.0,22.26,22.27,22.2,22.21,318548.0
2020-11-19 11:40:00,22.21,22.24,22.19,22.21,243445.0,22.21,22.24,22.19,22.21,243445.0
2020-11-19 11:50:00,22.21,22.23,22.19,22.22,158740.0,22.21,22.23,22.19,22.22,158740.0
2020-11-19 12:00:00,22.23,22.25,22.21,22.25,227308.0,22.23,22.25,22.21,22.25,227308.0
2020-11-19 12:10:00,22.25,22.25,22.22,22.25,320208.0,22.25,22.25,22.22,22.25,320208.0
2020-11-19 12:20:00,22.24,22.27,22.24,22.25,231296.0,22.24,22.27,22.24,22.25,231296.0
2020-11-19 12:30:00,22.25,22.27,22.23,22.26,137196.0,22.25,22.27,22.23,22.26,137196.0
2020-11-19 12:40:00,22.26,22.26,22.23,22.23,689434.0,22.26,22.26,22.23,22.23,689434.0
2020-11-19 12:50:00,22.23,22.29,22.23,22.27,96632.0,22.23,22.29,22.23,22.27,96632.0
2020-11-19 13:00:00,22.28,22.35,22.28,22.33,203427.0,22.28,22.35,22.28,22.33,203427.0
2020-11-19 13:10:00,22.34,22.35,22.29,22.3,171015.0,22.34,22.35,22.29,22.3,171015.0
2020-11-19 13:20:00,22.3,22.33,22.3,22.31,149972.0,22.3,22.33,22.3,22.31,149972.0
2020-11-19 13:30:00,22.32,22.33,22.31,22.32,133552.0,22.32,22.33,22.31,22.32,133552.0
2020-11-19 13:40:00,22.32,22.34,22.31,22.34,78689.0,22.32,22.34,22.31,22.34,78689.0
2020-11-19 13:50:00,22.34,22.35,22.33,22.34,208426.0,22.34,22.35,22.33,22.34,208426.0
2020-11-19 14:00:00,22.34,22.4,22.33,22.4,221611.0,22.34,22.4,22.33,22.4,221611.0
2020-11-19 14:10:00,22.4,22.45,22.39,22.4,192147.0,22.4,22.45,22.39,22.4,192147.0
2020-11-19 14:20:00,22.41,22.41,22.38,22.38,173589.0,22.41,22.41,22.38,22.38,173589.0
2020-11-19 14:30:00,22.39,22.41,22.38,22.4,126927.0,22.39,22.41,22.38,22.4,126927.0
2020-11-19 14:40:00,22.4,22.43,22.39,22.39,136147.0,22.4,22.43,22.39,22.39,136147.0
2020-11-19 14:50:00,22.4,22.4,22.37,22.39,240247.0,22.4,22.4,22.37,22.39,240247.0
2020-11-19 15:00:00,22.39,22.39,22.34,22.35,130815.0,22.39,22.39,22.34,22.35,130815.0
2020-11-19 15:10:00,22.35,22.38,22.34,22.36,176165.0,22.35,22.38,22.34,22.36,176165.0
2020-11-19 15:20:00,22.36,22.36,22.34,22.34,171361.0,22.36,22.36,22.34,22.34,171361.0
2020-11-19 15:30:00,22.35,22.39,22.34,22.38,290053.0,22.35,22.39,22.34,22.38,290053.0
2020-11-19 15:40:00,22.38,22.4,22.37,22.4,327652.0,22.38,22.4,22.37,22.4,327652.0
2020-11-19 15:50:00,22.4,22.44,22.4,22.44,661115.0,22.4,22.44,22.4,22.44,661115.0
2020-11-20 09:30:00,22.71,22.76,22.68,22.74,1642213.0,22.71,22.76,22.68,22.74,1642213.0
2020-11-20 09:40:00,22.74,22.81,22.71,22.73,812170.0,22.74,22.81,22.71,22.73,812170.0
2020-11-20 09:50:00,22.74,22.75,22.67,22.69,454966.0,22.74,22.75,22.67,22.69,454966.0
2020-11-20 10:00:00,22.69,22.76,22.68,22.72,516688.0,22.69,22.76,22.68,22.72,516688.0
2020-11-20 10:10:00,22.73,22.74,22.67,22.7,291015.0,22.73,22.74,22.67,22.7,291015.0
2020-11-20 10:20:00,22.7,22.74,22.68,22.73,411857.0,22.7,22.74,22.68,22.73,411857.0
2020-11-20 10:30:00,22.73,22.74,22.66,22.68,419047.0,22.73,22.74,22.66,22.68,419047.0
2020-11-20 10:40:00,22.67,22.68,22.63,22.64,458302.0,22.67,22.68,22.63,22.64,458302.0
2020-11-20 10:50:00,22.63,22.67,22.63,22.65,404974.0,22.63,22.67,22.63,22.65,404974.0
2020-11-20 11:00:00,22.65,22.66,22.61,22.64,379421.0,22.65,22.66,22.61,22.64,379421.0
2020-11-20 11:10:00,22.65,22.66,22.61,22.64,217664.0,22.65,22.66,22.61,22.64,217664.0
2020-11-20 11:20:00,22.64,22.65,22.61,22.62,85348.0,22.64,22.65,22.61,22.62,85348.0
2020-11-20 11:30:00,22.61,22.63,22.6,22.62,229397.0,22.61,22.63,22.6,22.62,229397.0
2020-11-20 11:40:00,22.62,22.62,22.57,22.58,404822.0,22.62,22.62,22.57,22.58,404822.0
2020-11-20 11:50:00,22.57,22.61,22.56,22.6,303272.0,22.57,22.61,22.56,22.6,303272.0
2020-11-20 12:00:00,22.6,22.61,22.56,22.57,356299.0,22.6,22.61,22.56,22.57,356299.0
2020-11-20 12:10:00,22.57,22.59,22.56,22.58,129170.0,22.57,22.59,22.56,22.58,129170.0
2020-11-20 12:20:00,22.58,22.59,22.57,22.58,59289.0,22.58,22.59,22.57,22.58,59289.0
2020-11-20 12:30:00,22.57,22.59,22.56,22.59,213049.0,22.57,22.59,22.56,22.59,213049.0
2020-11-20 12:40:00,22.59,22.6,22.56,22.57,386200.0,22.59,22.6,22.56,22.57,386200.0
2020-11-20 12:50:00,22.57,22.58,22.55,22.58,184427.0,22.57,22.58,22.55,22.58,184427.0
2020-11-20 13:00:00,22.57,22.58,22.54,22.57,142968.0,22.57,22.58,22.54,22.57,142968.0
2020-11-20 13:10:00,22.57,22.6,22.56,22.6,145456.0,22.57,22.6,22.56,22.6,145456.0
2020-11-20 13:20:00,22.6,22.62,22.58,22.61,314648.0,22.6,22.62,22.58,22.61,314648.0
2020-11-20 13:30:00,22.61,22.61,22.59,22.61,249134.0,22.61,22.61,22.59,22.61,249134.0
2020-11-20 13:40:00,22.61,22.61,22.59,22.6,78085.0,22.61,22.61,22.59,22.6,78085.0
2020-11-20 13:50:00,22.6,22.61,22.58,22.6,141847.0,22.6,22.61,22.58,22.6,141847.0
2020-11-20 14:00:00,22.59,22.61,22.58,22.59,122895.0,22.59,22.61,22.58,22.59,122895.0
2020-11-20 14:10:00,22.59,22.6,22.58,22.58,93648.0,22.59,22.6,22.58,22.58,93648.0
2020-11-20 14:20:00,22.58,22.6,22.57,22.6,485819.0,22.58,22.6,22.57,22.6,485819.0
2020-11-20 14:30:00,22.6,22.6,22.57,22.58,386603.0,22.6,22.6,22.57,22.58,386603.0
2020-11-20 14:40:00,22.59,22.59,22.56,22.57,176044.0,22.59,22.59,22.56,22.57,176044.0
2020-11-20 14:50:00,22.57,22.57,22.55,22.57,177750.0,22.57,22.57,22.55,22.57,177750.0
2020-11-20 15:00:00,22.57,22.58,22.54,22.55,239552.0,22.57,22.58,22.54,22.55,239552.0
2020-11-20 15:10:00,22.55,22.56,22.5,22.51,472324.0,22.55,22.56,22.5,22.51,472324.0
2020-11-20 15:20:00,22.51,22.53,22.5,22.51,331053.0,22.51,22.53,22.5,22.51,331053.0
2020-11-20 15:30:00,22.52,22.52,22.5,22.52,296260.0,22.52,22.52,22.5,22.52,296260.0
2020-11-20 15:40:00,22.52,22.54,22.51,22.53,446447.0,22.52,22.54,22.51,22.53,446447.0
2020-11-20 15:50:00,22.53,22.54,22.47,22.48,880068.0,22.53,22.54,22.47,22.48,880068.0
2020-11-23 09:30:00,22.36,22.37,22.29,22.35,617879.0,22.36,22.37,22.29,22.35,617879.0
2020-11-23 09:40:00,22.36,22.36,22.06,22.12,1552910.0,22.36,22.36,22.06,22.12,1552910.0
2020-11-23 09:50:00,22.12,22.15,21.97,21.98,3005605.0,22.12,22.15,21.97,21.98,3005605.0
2020-11-23 10:00:00,21.98,22.02,21.92,21.98,2079983.0,21.98,22.02,21.92,21.98,2079983.0
2020-11-23 10:10:00,21.98,21.99,21.85,21.94,2479375.0,21.98,21.99,21.85,21.94,2479375.0
2020-11-23 10:20:00,21.94,21.95,21.84,21.9,1105721.0,21.94,21.95,21.84,21.9,1105721.0
2020-11-23 10:30:00,21.9,21.97,21.87,21.95,726733.0,21.9,21.97,21.87,21.95,726733.0
2020-11-23 10:40:00,21.95,21.96,21.87,21.93,1111389.0,21.95,21.96,21.87,21.93,1111389.0
2020-11-23 10:50:00,21.93,21.94,21.82,21.84,713207.0,21.93,21.94,21.82,21.84,713207.0
2020-11-23 11:00:00,21.83,21.92,21.81,21.82,1341627.0,21.83,21.92,21.81,21.82,1341627.0
2020-11-23 11:10:00,21.82,21.88,21.78,21.87,885080.0,21.82,21.88,21.78,21.87,885080.0
2020-11-23 11:20:00,21.87,21.88,21.83,21.86,762804.0,21.87,21.88,21.83,21.86,762804.0
2020-11-23 11:30:00,21.85,21.88,21.82,21.86,723575.0,21.85,21.88,21.82,21.86,723575.0
2020-11-23 11:40:00,21.86,21.92,21.83,21.92,637277.0,21.86,21.92,21.83,21.92,637277.0
2020-11-23 11:50:00,21.92,21.93,21.88,21.91,305697.0,21.92,21.93,21.88,21.91,305697.0
2020-11-23 12:00:00,21.91,21.91,21.86,21.89,275554.0,21.91,21.91,21.86,21.89,275554.0
2020-11-23 12:10:00,21.88,21.9,21.86,21.89,238212.0,21.88,21.9,21.86,21.89,238212.0
2020-11-23 12:20:00,21.89,21.93,21.89,21.91,311159.0,21.89,21.93,21.89,21.91,311159.0
2020-11-23 12:30:00,21.91,21.92,21.9,21.91,265814.0,21.91,21.92,21.9,21.91,265814.0
2020-11-23 12:40:00,21.91,21.94,21.87,21.94,754169.0,21.91,21.94,21.87,21.94,754169.0
2020-11-23 12:50:00,21.93,21.94,21.92,21.93,179502.0,21.93,21.94,21.92,21.93,179502.0
2020-11-23 13:00:00,21.93,21.95,21.91,21.94,279741.0,21.93,21.95,21.91,21.94,279741.0
2020-11-23 13:10:00,21.94,21.95,21.92,21.93,423943.0,21.94,21.95,21.92,21.93,423943.0
2020-11-23 13:20:00,21.93,21.96,21.92,21.96,170700.0,21.93,21.96,21.92,21.96,170700.0
2020-11-23 13:30:00,21.96,21.97,21.93,21.94,352157.0,21.96,21.97,21.93,21.94,352157.0
2020-11-23 13:40:00,21.94,21.95,21.91,21.92,255981.0,21.94,21.95,21.91,21.92,255981.0
2020-11-23 13:50:00,21.92,21.95,21.91,21.94,205482.0,21.92,21.95,21.91,21.94,205482.0
2020-11-23 14:00:00,21.93,21.94,21.9,21.92,527728.0,21.93,21.94,21.9,21.92,527728.0
2020-11-23 14:10:00,21.92,21.94,21.9,21.91,274564.0,21.92,21.94,21.9,21.91,274564.0
2020-11-23 14:20:00,21.91,21.92,21.9,21.92,293597.0,21.91,21.92,21.9,21.92,293597.0
2020-11-23 14:30:00,21.92,21.93,21.9,21.92,355485.0,21.92,21.93,21.9,21.92,355485.0
2020-11-23 14:40:00,21.92,21.93,21.9,21.9,218097.0,21.92,21.93,21.9,21.9,218097.0
2020-11-23 14:50:00,21.91,21.96,21.9,21.95,299160.0,21.91,21.96,21.9,21.95,299160.0
2020-11-23 15:00:00,21.95,21.97,21.93,21.96,360704.0,21.95,21.97,21.93,21.96,360704.0
2020-11-23 15:10:00,21.96,21.98,21.95,21.98,248081.0,21.96,21.98,21.95,21.98,248081.0
2020-11-23 15:20:00,21.98,21.98,21.96,21.97,203433.0,21.98,21.98,21.96,21.97,203433.0
2020-11-23 15:30:00,21.97,21.97,21.93,21.94,378787.0,21.97,21.97,21.93,21.94,378787.0
2020-11-23 15:40:00,21.95,21.95,21.91,21.92,532598.0,21.95,21.95,21.91,21.92,532598.0
2020-11-23 15:50:00,21.92,21.93,21.91,21.92,837243.0,21.92,21.93,21.91,21.92,837243.0
2020-11-24 09:30:00,21.5,21.54,21.46,21.48,3792303.0,21.5,21.54,21.46,21.48,3792303.0
2020-11-24 09:40:00,21.48,21.49,21.41,21.44,2685315.0,21.48,21.49,21.41,21.44,2685315.0
2020-11-24 09:50:00,21.45,21.63,21.42,21.61,1797681.0,21.45,21.63,21.42,21.61,1797681.0
2020-11-24 10:00:00,21.61,21.62,21.51,21.53,1005225.0,21.61,21.62,21.51,21.53,1005225.0
2020-11-24 10:10:00,21.53,21.58,21.49,21.55,612996.0,21.53,21.58,21.49,21.55,612996.0
2020-11-24 10:20:00,21.55,21.55,21.49,21.52,640906.0,21.55,21.55,21.49,21.52,640906.0
2020-11-24 10:30:00,21.51,21.55,21.48,21.5,650397.0,21.51,21.55,21.48,21.5,650397.0
2020-11-24 10:40:00,21.51,21.53,21.43,21.48,1256021.0,21.51,21.53,21.43,21.48,1256021.0
2020-11-24 10:50:00,21.49,21.55,21.47,21.55,867535.0,21.49,21.55,21.47,21.55,867535.0
2020-11-24 11:00:00,21.55,21.63,21.53,21.6,901982.0,21.55,21.63,21.53,21.6,901982.0
2020-11-24 11:10:00,21.59,21.6,21.56,21.58,481002.0,21.59,21.6,21.56,21.58,481002.0
2020-11-24 11:20:00,21.58,21.63,21.57,21.58,361861.0,21.58,21.63,21.57,21.58,361861.0
2020-11-24 11:30:00,21.57,21.62,21.57,21.59,271187.0,21.57,21.62,21.57,21.59,271187.0
2020-11-24 11:40:00,21.58,21.59,21.54,21.55,287913.0,21.58,21.59,21.54,21.55,287913.0
2020-11-24 11:50:00,21.55,21.57,21.54,21.55,283924.0,21.55,21.57,21.54,21.55,283924.0
2020-11-24 12:00:00,21.55,21.57,21.53,21.54,304920.0,21.55,21.57,21.53,21.54,304920.0
2020-11-24 12:10:00,21.54,21.56,21.53,21.55,353127.0,21.54,21.56,21.53,21.55,353127.0
2020-11-24 12:20:00,21.55,21.58,21.54,21.58,612473.0,21.55,21.58,21.54,21.58,612473.0
2020-11-24 12:30:00,21.57,21.6,21.56,21.59,264872.0,21.57,21.6,21.56,21.59,264872.0
2020-11-24 12:40:00,21.59,21.63,21.59,21.62,243248.0,21.59,21.63,21.59,21.62,243248.0
2020-11-24 12:50:00,21.63,21.64,21.59,21.6,498869.0,21.63,21.64,21.59,21.6,498869.0
2020-11-24 13:00:00,21.6,21.62,21.59,21.61,401431.0,21.6,21.62,21.59,21.61,401431.0
2020-11-24 13:10:00,21.61,21.65,21.59,21.64,161554.0,21.61,21.65,21.59,21.64,161554.0
2020-11-24 13:20:00,21.65,21.66,21.63,21.66,592322.0,21.65,21.66,21.63,21.66,592322.0
2020-11-24 13:30:00,21.66,21.69,21.65,21.68,492360.0,21.66,21.69,21.65,21.68,492360.0
2020-11-24 13:40:00,21.68,21.68,21.64,21.64,436341.0,21.68,21.68,21.64,21.64,436341.0
2020-11-24 13:50:00,21.65,21.66,21.61,21.61,240255.0,21.65,21.66,21.61,21.61,240255.0
2020-11-24 14:00:00,21.61,21.62,21.57,21.57,316482.0,21.61,21.62,21.57,21.57,316482.0
2020-11-24 14:10:00,21.57,21.6,21.57,21.6,202017.0,21.57,21.6,21.57,21.6,202017.0
2020-11-24 14:20:00,21.59,21.6,21.56,21.6,264165.0,21.59,21.6,21.56,21.6,264165.0
2020-11-24 14:30:00,21.6,21.62,21.59,21.61,163032.0,21.6,21.62,21.59,21.61,163032.0
2020-11-24 14:40:00,21.61,21.61,21.56,21.59,306170.0,21.61,21.61,21.56,21.59,306170.0
2020-11-24 14:50:00,21.59,21.59,21.56,21.56,441383.0,21.59,21.59,21.56,21.56,441383.0
2020-11-24 15:00:00,21.57,21.57,21.51,21.54,415358.0,21.57,21.57,21.51,21.54,415358.0
2020-11-24 15:10:00,21.54,21.57,21.53,21.57,415268.0,21.54,21.57,21.53,21.57,415268.0
2020-11-24 15:20:00,21.57,21.57,21.55,21.56,280916.0,21.57,21.57,21.55,21.56,280916.0
2020-11-24 15:30:00,21.55,21.6,21.54,21.57,589551.0,21.55,21.6,21.54,21.57,589551.0
2020-11-24 15:40:00,21.57,21.58,21.55,21.57,581997.0,21.57,21.58,21.55,21.57,581997.0
2020-11-24 15:50:00,21.57,21.63,21.57,21.63,1179653.0,21.57,21.63,21.57,21.63,1179653.0
2020-11-25 09:30:00,21.72,21.8,21.71,21.79,884158.0,21.72,21.8,21.71,21.79,884158.0
2020-11-25 09:40:00,21.79,21.85,21.79,21.81,500449.0,21.79,21.85,21.79,21.81,500449.0
2020-11-25 09:50:00,21.81,21.83,21.73,21.74,474764.0,21.81,21.83,21.73,21.74,474764.0
2020-11-25 10:00:00,21.75,21.75,21.71,21.72,451085.0,21.75,21.75,21.71,21.72,451085.0
2020-11-25 10:10:00,21.72,21.79,21.7,21.71,489683.0,21.72,21.79,21.7,21.71,489683.0
2020-11-25 10:20:00,21.72,21.77,21.7,21.76,248797.0,21.72,21.77,21.7,21.76,248797.0
2020-11-25 10:30:00,21.76,21.8,21.73,21.78,198403.0,21.76,21.8,21.73,21.78,198403.0
2020-11-25 10:40:00,21.78,21.8,21.74,21.75,193260.0,21.78,21.8,21.74,21.75,193260.0
2020-11-25 10:50:00,21.76,21.78,21.72,21.74,469353.0,21.76,21.78,21.72,21.74,469353.0
2020-11-25 11:00:00,21.74,21.77,21.73,21.76,98263.0,21.74,21.77,21.73,21.76,98263.0
2020-11-25 11:10:00,21.77,21.78,21.72,21.72,204793.0,21.77,21.78,21.72,21.72,204793.0
2020-11-25 11:20:00,21.73,21.75,21.71,21.75,228079.0,21.73,21.75,21.71,21.75,228079.0
2020-11-25 11:30:00,21.74,21.75,21.71,21.73,434258.0,21.74,21.75,21.71,21.73,434258.0
2020-11-25 11:40:00,21.74,21.75,21.7,21.73,160740.0,21.74,21.75,21.7,21.73,160740.0
2020-11-25 11:50:00,21.73,21.76,21.7,21.71,421919.0,21.73,21.76,21.7,21.71,421919.0
2020-11-25 12:00:00,21.71,21.74,21.71,21.74,167611.0,21.71,21.74,21.71,21.74,167611.0
2020-11-25 12:10:00,21.74,21.75,21.72,21.75,174093.0,21.74,21.75,21.72,21.75,174093.0
2020-11-25 12:20:00,21.75,21.77,21.74,21.76,166540.0,21.75,21.77,21.74,21.76,166540.0
2020-11-25 12:30:00,21.76,21.78,21.75,21.75,92027.0,21.76,21.78,21.75,21.75,92027.0
2020-11-25 12:40:00,21.76,21.76,21.72,21.72,557930.0,21.76,21.76,21.72,21.72,557930.0
2020-11-25 12:50:00,21.72,21.73,21.7,21.71,940463.0,21.72,21.73,21.7,21.71,940463.0
2020-11-25 13:00:00,21.71,21.72,21.68,21.71,283021.0,21.71,21.72,21.68,21.71,283021.0
2020-11-25 13:10:00,21.7,21.72,21.67,21.7,293195.0,21.7,21.72,21.67,21.7,293195.0
2020-11-25 13:20:00,21.71,21.72,21.68,21.7,372995.0,21.71,21.72,21.68,21.7,372995.0
2020-11-25 13:30:00,21.7,21.73,21.7,21.71,152185.0,21.7,21.73,21.7,21.71,152185.0
2020-11-25 13:40:00,21.71,21.72,21.69,21.71,149491.0,21.71,21.72,21.69,21.71,149491.0
2020-11-25 13:50:00,21.71,21.71,21.69,21.7,202795.0,21.71,21.71,21.69,21.7,202795.0
2020-11-25 14:00:00,21.7,21.73,21.66,21.69,521899.0,21.7,21.73,21.66,21.69,521899.0
2020-11-25 14:10:00,21.69,21.71,21.65,21.68,329114.0,21.69,21.71,21.65,21.68,329114.0
2020-11-25 14:20:00,21.69,21.7,21.64,21.65,267685.0,21.69,21.7,21.64,21.65,267685.0
2020-11-25 14:30:00,21.64,21.68,21.64,21.67,103875.0,21.64,21.68,21.64,21.67,103875.0
2020-11-25 14:40:00,21.67,21.68,21.66,21.67,70430.0,21.67,21.68,21.66,21.67,70430.0
2020-11-25 14:50:00,21.67,21.7,21.66,21.69,242916.0,21.67,21.7,21.66,21.69,242916.0
2020-11-25 15:00:00,21.68,21.71,21.68,21.71,156487.0,21.68,21.71,21.68,21.71,156487.0
2020-11-25 15:10:00,21.71,21.74,21.7,21.73,225613.0,21.71,21.74,21.7,21.73,225613.0
2020-11-25 15:20:00,21.73,21.74,21.72,21.72,187079.0,21.73,21.74,21.72,21.72,187079.0
2020-11-25 15:30:00,21.72,21.73,21.7,21.7,255826.0,21.72,21.73,21.7,21.7,255826.0
2020-11-25 15:40:00,21.71,21.72,21.7,21.71,175941.0,21.71,21.72,21.7,21.71,175941.0
2020-11-25 15:50:00,21.71,21.71,21.7,21.7,451640.0,21.71,21.71,21.7,21.7,451640.0
2020-11-27 09:30:00,20.95,21.03,20.91,20.98,2925795.0,20.95,21.03,20.91,20.98,2925795.0
2020-11-27 09:40:00,20.98,21.06,20.93,21.01,1510171.0,20.98,21.06,20.93,21.01,1510171.0
2020-11-27 09:50:00,21.02,21.08,21.01,21.01,926842.0,21.02,21.08,21.01,21.01,926842.0
2020-11-27 10:00:00,21.02,21.06,21.0,21.05,747721.0,21.02,21.06,21.0,21.05,747721.0
2020-11-27 10:10:00,21.05,21.07,21.01,21.05,725179.0,21.05,21.07,21.01,21.05,725179.0
2020-11-27 10:20:00,21.06,21.13,21.05,21.13,806973.0,21.06,21.13,21.05,21.13,806973.0
2020-11-27 10:30:00,21.12,21.15,21.11,21.12,634128.0,21.12,21.15,21.11,21.12,634128.0
2020-11-27 10:40:00,21.13,21.17,21.1,21.11,862817.0,21.13,21.17,21.1,21.11,862817.0
2020-11-27 10:50:00,21.11,21.12,21.08,21.1,474806.0,21.11,21.12,21.08,21.1,474806.0
2020-11-27 11:00:00,21.09,21.12,21.08,21.11,428600.0,21.09,21.12,21.08,21.11,428600.0
2020-11-27 11:10:00,21.1,21.12,21.09,21.12,412450.0,21.1,21.12,21.09,21.12,412450.0
2020-11-27 11:20:00,21.12,21.13,21.1,21.13,342574.0,21.12,21.13,21.1,21.13,342574.0
2020-11-27 11:30:00,21.13,21.15,21.07,21.08,815443.0,21.13,21.15,21.07,21.08,815443.0
2020-11-27 11:40:00,21.09,21.1,21.06,21.07,420652.0,21.09,21.1,21.06,21.07,420652.0
2020-11-27 11:50:00,21.08,21.08,21.04,21.04,577846.0,21.08,21.08,21.04,21.04,577846.0
2020-11-27 12:00:00,21.04,21.08,21.04,21.06,448715.0,21.04,21.08,21.04,21.06,448715.0
2020-11-27 12:10:00,21.05,21.06,21.03,21.03,423674.0,21.05,21.06,21.03,21.03,423674.0
2020-11-27 12:20:00,21.03,21.04,20.99,21.0,575736.0,21.03,21.04,20.99,21.0,575736.0
2020-11-27 12:30:00,21.0,21.01,20.98,20.99,605497.0,21.0,21.01,20.98,20.99,605497.0
2020-11-27 12:40:00,20.98,21.04,20.98,21.03,955669.0,20.98,21.04,20.98,21.03,955669.0
2020-11-27 12:50:00,21.04,21.05,21.03,21.03,1280101.0,21.04,21.05,21.03,21.03,1280101.0
2020-11-30 09:30:00,20.67,20.71,20.6,20.67,1945251.0,20.67,20.71,20.6,20.67,1945251.0
2020-11-30 09:40:00,20.67,20.67,20.61,20.62,905115.0,20.67,20.67,20.61,20.62,905115.0
2020-11-30 09:50:00,20.62,20.8,20.62,20.78,838249.0,20.62,20.8,20.62,20.78,838249.0
2020-11-30 10:00:00,20.78,20.82,20.74,20.79,1167627.0,20.78,20.82,20.74,20.79,1167627.0
2020-11-30 10:10:00,20.78,20.86,20.76,20.81,885116.0,20.78,20.86,20.76,20.81,885116.0
2020-11-30 10:20:00,20.8,20.84,20.74,20.75,730141.0,20.8,20.84,20.74,20.75,730141.0
2020-11-30 10:30:00,20.75,20.77,20.72,20.76,603170.0,20.75,20.77,20.72,20.76,603170.0
2020-11-30 10:40:00,20.76,20.79,20.72,20.74,466694.0,20.76,20.79,20.72,20.74,466694.0
2020-11-30 10:50:00,20.73,20.78,20.7,20.72,762928.0,20.73,20.78,20.7,20.72,762928.0
2020-11-30 11:00:00,20.73,20.74,20.69,20.73,449171.0,20.73,20.74,20.69,20.73,449171.0
2020-11-30 11:10:00,20.72,20.82,20.7,20.82,321643.0,20.72,20.82,20.7,20.82,321643.0
2020-11-30 11:20:00,20.81,20.88,20.81,20.87,600965.0,20.81,20.88,20.81,20.87,600965.0
2020-11-30 11:30:00,20.88,20.94,20.87,20.92,436614.0,20.88,20.94,20.87,20.92,436614.0
2020-11-30 11:40:00,20.93,20.95,20.89,20.91,443428.0,20.93,20.95,20.89,20.91,443428.0
2020-11-30 11:50:00,20.91,20.98,20.9,20.97,719711.0,20.91,20.98,20.9,20.97,719711.0
2020-11-30 12:00:00,20.97,21.06,20.96,21.01,991026.0,20.97,21.06,20.96,21.01,991026.0
2020-11-30 12:10:00,21.01,21.03,20.98,20.98,247334.0,21.01,21.03,20.98,20.98,247334.0
2020-11-30 12:20:00,20.99,21.0,20.96,20.99,274512.0,20.99,21.0,20.96,20.99,274512.0
2020-11-30 12:30:00,20.98,21.03,20.98,21.0,196361.0,20.98,21.03,20.98,21.0,196361.0
2020-11-30 12:40:00,21.0,21.0,20.96,20.98,279367.0,21.0,21.0,20.96,20.98,279367.0
2020-11-30 12:50:00,20.97,21.0,20.97,20.98,228552.0,20.97,21.0,20.97,20.98,228552.0
2020-11-30 13:00:00,20.97,20.99,20.91,20.92,276893.0,20.97,20.99,20.91,20.92,276893.0
2020-11-30 13:10:00,20.92,20.95,20.92,20.93,116828.0,20.92,20.95,20.92,20.93,116828.0
2020-11-30 13:20:00,20.93,20.95,20.91,20.95,205917.0,20.93,20.95,20.91,20.95,205917.0
2020-11-30 13:30:00,20.95,20.98,20.95,20.98,108041.0,20.95,20.98,20.95,20.98,108041.0
2020-11-30 13:40:00,20.98,20.99,20.96,20.98,130561.0,20.98,20.99,20.96,20.98,130561.0
2020-11-30 13:50:00,20.98,21.0,20.97,20.98,350947.0,20.98,21.0,20.97,20.98,350947.0
2020-11-30 14:00:00,20.97,21.04,20.96,21.04,334144.0,20.97,21.04,20.96,21.04,334144.0
2020-11-30 14:10:00,21.04,21.08,21.03,21.07,478908.0,21.04,21.08,21.03,21.07,478908.0
2020-11-30 14:20:00,21.06,21.08,21.05,21.07,253813.0,21.06,21.08,21.05,21.07,253813.0
2020-11-30 14:30:00,21.08,21.08,21.04,21.05,190725.0,21.08,21.08,21.04,21.05,190725.0
2020-11-30 14:40:00,21.05,21.08,21.04,21.05,172125.0,21.05,21.08,21.04,21.05,172125.0
2020-11-30 14:50:00,21.06,21.09,21.04,21.08,255017.0,21.06,21.09,21.04,21.08,255017.0
2020-11-30 15:00:00,21.09,21.09,21.06,21.07,401541.0,21.09,21.09,21.06,21.07,401541.0
2020-11-30 15:10:00,21.07,21.08,21.04,21.05,250473.0,21.07,21.08,21.04,21.05,250473.0
2020-11-30 15:20:00,21.05,21.08,21.02,21.03,377582.0,21.05,21.08,21.02,21.03,377582.0
2020-11-30 15:30:00,21.03,21.04,21.0,21.01,268938.0,21.03,21.04,21.0,21.01,268938.0
2020-11-30 15:40:00,21.0,21.04,21.0,21.03,351125.0,21.0,21.04,21.0,21.03,351125.0
2020-11-30 15:50:00,21.03,21.05,21.01,21.04,811726.0,21.03,21.05,21.01,21.04,811726.0
2020-12-01 09:30:00,21.93,22.01,21.87,22.0,2416490.0,21.93,22.01,21.87,22.0,2416490.0
2020-12-01 09:40:00,22.0,22.03,21.98,21.99,1109415.0,22.0,22.03,21.98,21.99,1109415.0
2020-12-01 09:50:00,22.0,22.01,21.93,21.96,540774.0,22.0,22.01,21.93,21.96,540774.0
2020-12-01 10:00:00,21.96,22.03,21.93,21.97,1385259.0,21.96,22.03,21.93,21.97,1385259.0
2020-12-01 10:10:00,21.96,21.99,21.94,21.96,3469593.0,21.96,21.99,21.94,21.96,3469593.0
2020-12-01 10:20:00,21.96,21.97,21.85,21.91,797986.0,21.96,21.97,21.85,21.91,797986.0
2020-12-01 10:30:00,21.91,21.98,21.9,21.95,752034.0,21.91,21.98,21.9,21.95,752034.0
2020-12-01 10:40:00,21.95,22.01,21.94,22.0,445472.0,21.95,22.01,21.94,22.0,445472.0
2020-12-01 10:50:00,22.01,22.04,21.99,22.03,469219.0,22.01,22.04,21.99,22.03,469219.0
2020-12-01 11:00:00,22.03,22.07,22.01,22.05,1086458.0,22.03,22.07,22.01,22.05,1086458.0
2020-12-01 11:10:00,22.04,22.06,21.98,22.01,543053.0,22.04,22.06,21.98,22.01,543053.0
2020-12-01 11:20:00,22.02,22.04,22.0,22.04,417817.0,22.02,22.04,22.0,22.04,417817.0
2020-12-01 11:30:00,22.04,22.07,22.03,22.07,489933.0,22.04,22.07,22.03,22.07,489933.0
2020-12-01 11:40:00,22.07,22.17,22.06,22.11,1170465.0,22.07,22.17,22.06,22.11,1170465.0
2020-12-01 11:50:00,22.11,22.13,22.08,22.1,391163.0,22.11,22.13,22.08,22.1,391163.0
2020-12-01 12:00:00,22.11,22.22,22.1,22.21,451256.0,22.11,22.22,22.1,22.21,451256.0
2020-12-01 12:10:00,22.21,22.25,22.19,22.25,547535.0,22.21,22.25,22.19,22.25,547535.0
2020-12-01 12:20:00,22.25,22.28,22.22,22.23,469566.0,22.25,22.28,22.22,22.23,469566.0
2020-12-01 12:30:00,22.23,22.26,22.21,22.25,334934.0,22.23,22.26,22.21,22.25,334934.0
2020-12-01 12:40:00,22.26,22.29,22.23,22.29,908983.0,22.26,22.29,22.23,22.29,908983.0
2020-12-01 12:50:00,22.29,22.29,22.2,22.22,896040.0,22.29,22.29,22.2,22.22,896040.0
2020-12-01 13:00:00,22.22,22.29,22.21,22.29,295644.0,22.22,22.29,22.21,22.29,295644.0
2020-12-01 13:10:00,22.29,22.37,22.28,22.36,607758.0,22.29,22.37,22.28,22.36,607758.0
2020-12-01 13:20:00,22.36,22.37,22.27,22.29,626443.0,22.36,22.37,22.27,22.29,626443.0
2020-12-01 13:30:00,22.28,22.31,22.25,22.3,336797.0,22.28,22.31,22.25,22.3,336797.0
2020-12-01 13:40:00,22.3,22.31,22.29,22.3,248493.0,22.3,22.31,22.29,22.3,248493.0
2020-12-01 13:50:00,22.3,22.31,22.26,22.28,388597.0,22.3,22.31,22.26,22.28,388597.0
2020-12-01 14:00:00,22.28,22.3,22.27,22.28,401071.0,22.28,22.3,22.27,22.28,401071.0
2020-12-01 14:10:00,22.28,22.32,22.27,22.3,812566.0,22.28,22.32,22.27,22.3,812566.0
2020-12-01 14:20:00,22.29,22.3,22.27,22.3,777144.0,22.29,22.3,22.27,22.3,777144.0
2020-12-01 14:30:00,22.29,22.3,22.27,22.3,526742.0,22.29,22.3,22.27,22.3,526742.0
2020-12-01 14:40:00,22.3,22.35,22.29,22.34,1148350.0,22.3,22.35,22.29,22.34,1148350.0
2020-12-01 14:50:00,22.34,22.35,22.3,22.31,851362.0,22.34,22.35,22.3,22.31,851362.0
2020-12-01 15:00:00,22.31,22.34,22.3,22.34,581179.0,22.31,22.34,22.3,22.34,581179.0
2020-12-01 15:10:00,22.33,22.37,22.32,22.33,562810.0,22.33,22.37,22.32,22.33,562810.0
2020-12-01 15:20:00,22.32,22.34,22.31,22.31,344230.0,22.32,22.34,22.31,22.31,344230.0
2020-12-01 15:30:00,22.31,22.31,22.3,22.31,336129.0,22.31,22.31,22.3,22.31,336129.0
2020-12-01 15:40:00,22.31,22.33,22.3,22.3,567299.0,22.31,22.33,22.3,22.3,567299.0
2020-12-01 15:50:00,22.3,22.32,22.3,22.3,1605787.0,22.3,22.32,22.3,22.3,1605787.0
2020-12-02 09:30:00,22.09,22.13,21.98,22.05,1581972.0,22.09,22.13,21.98,22.05,1581972.0
2020-12-02 09:40:00,22.05,22.14,22.03,22.12,1003966.0,22.05,22.14,22.03,22.12,1003966.0
2020-12-02 09:50:00,22.12,22.17,22.09,22.12,1384014.0,22.12,22.17,22.09,22.12,1384014.0
2020-12-02 10:00:00,22.13,22.22,22.12,22.14,1229937.0,22.13,22.22,22.12,22.14,1229937.0
2020-12-02 10:10:00,22.14,22.19,22.12,22.18,364064.0,22.14,22.19,22.12,22.18,364064.0
2020-12-02 10:20:00,22.19,22.25,22.18,22.23,1281229.0,22.19,22.25,22.18,22.23,1281229.0
2020-12-02 10:30:00,22.22,22.28,22.21,22.23,769852.0,22.22,22.28,22.21,22.23,769852.0
2020-12-02 10:40:00,22.24,22.24,22.19,22.22,298134.0,22.24,22.24,22.19,22.22,298134.0
2020-12-02 10:50:00,22.23,22.24,22.19,22.23,184219.0,22.23,22.24,22.19,22.23,184219.0
2020-12-02 11:00:00,22.22,22.28,22.2,22.21,422730.0,22.22,22.28,22.2,22.21,422730.0
2020-12-02 11:10:00,22.22,22.26,22.2,22.26,299540.0,22.22,22.26,22.2,22.26,299540.0
2020-12-02 11:20:00,22.26,22.28,22.23,22.26,398197.0,22.26,22.28,22.23,22.26,398197.0
2020-12-02 11:30:00,22.26,22.31,22.22,22.29,376211.0,22.26,22.31,22.22,22.29,376211.0
2020-12-02 11:40:00,22.28,22.31,22.27,22.28,241672.0,22.28,22.31,22.27,22.28,241672.0
2020-12-02 11:50:00,22.29,22.3,22.24,22.27,230915.0,22.29,22.3,22.24,22.27,230915.0
2020-12-02 12:00:00,22.27,22.27,22.24,22.27,155489.0,22.27,22.27,22.24,22.27,155489.0
2020-12-02 12:10:00,22.26,22.27,22.23,22.24,111028.0,22.26,22.27,22.23,22.24,111028.0
2020-12-02 12:20:00,22.23,22.26,22.23,22.24,147326.0,22.23,22.26,22.23,22.24,147326.0
2020-12-02 12:30:00,22.24,22.25,22.18,22.21,372793.0,22.24,22.25,22.18,22.21,372793.0
2020-12-02 12:40:00,22.21,22.23,22.2,22.22,160724.0,22.21,22.23,22.2,22.22,160724.0
2020-12-02 12:50:00,22.22,22.24,22.19,22.23,638739.0,22.22,22.24,22.19,22.23,638739.0
2020-12-02 13:00:00,22.24,22.28,22.23,22.26,620060.0,22.24,22.28,22.23,22.26,620060.0
2020-12-02 13:10:00,22.26,22.29,22.25,22.27,109740.0,22.26,22.29,22.25,22.27,109740.0
2020-12-02 13:20:00,22.28,22.29,22.26,22.28,237611.0,22.28,22.29,22.26,22.28,237611.0
2020-12-02 13:30:00,22.28,22.33,22.27,22.33,165424.0,22.28,22.33,22.27,22.33,165424.0
2020-12-02 13:40:00,22.33,22.33,22.28,22.28,122633.0,22.33,22.33,22.28,22.28,122633.0
2020-12-02 13:50:00,22.28,22.33,22.27,22.33,496454.0,22.28,22.33,22.27,22.33,496454.0
2020-12-02 14:00:00,22.32,22.33,22.27,22.28,212139.0,22.32,22.33,22.27,22.28,212139.0
2020-12-02 14:10:00,22.28,22.31,22.27,22.31,219245.0,22.28,22.31,22.27,22.31,219245.0
2020-12-02 14:20:00,22.32,22.36,22.31,22.35,308772.0,22.32,22.36,22.31,22.35,308772.0
2020-12-02 14:30:00,22.35,22.38,22.35,22.38,161795.0,22.35,22.38,22.35,22.38,161795.0
2020-12-02 14:40:00,22.37,22.38,22.36,22.36,191178.0,22.37,22.38,22.36,22.36,191178.0
2020-12-02 14:50:00,22.37,22.37,22.33,22.34,150982.0,22.37,22.37,22.33,22.34,150982.0
2020-12-02 15:00:00,22.35,22.39,22.33,22.38,209334.0,22.35,22.39,22.33,22.38,209334.0
2020-12-02 15:10:00,22.39,22.39,22.32,22.33,340923.0,22.39,22.39,22.32,22.33,340923.0
2020-12-02 15:20:00,22.33,22.37,22.33,22.33,313581.0,22.33,22.37,22.33,22.33,313581.0
2020-12-02 15:30:00,22.34,22.34,22.31,22.33,222588.0,22.34,22.34,22.31,22.33,222588.0
2020-12-02 15:40:00,22.33,22.37,22.31,22.36,394628.0,22.33,22.37,22.31,22.36,394628.0
2020-12-02 15:50:00,22.36,22.38,22.32,22.33,612112.0,22.36,22.38,22.32,22.33,612112.0
2020-12-03 09:30:00,22.34,22.35,22.18,22.2,862676.0,22.34,22.35,22.18,22.2,862676.0
2020-12-03 09:40:00,22.19,22.24,22.16,22.2,631128.0,22.19,22.24,22.16,22.2,631128.0
2020-12-03 09:50:00,22.19,22.22,22.13,22.19,553098.0,22.19,22.22,22.13,22.19,553098.0
2020-12-03 10:00:00,22.19,22.28,22.16,22.24,1194489.0,22.19,22.28,22.16,22.24,1194489.0
2020-12-03 10:10:00,22.23,22.32,22.23,22.3,602338.0,22.23,22.32,22.23,22.3,602338.0
2020-12-03 10:20:00,22.3,22.3,22.21,22.23,327822.0,22.3,22.3,22.21,22.23,327822.0
2020-12-03 10:30:00,22.23,22.37,22.23,22.35,1169981.0,22.23,22.37,22.23,22.35,1169981.0
2020-12-03 10:40:00,22.36,22.37,22.27,22.29,298210.0,22.36,22.37,22.27,22.29,298210.0
2020-12-03 10:50:00,22.29,22.31,22.23,22.25,276863.0,22.29,22.31,22.23,22.25,276863.0
2020-12-03 11:00:00,22.25,22.25,22.07,22.12,1360329.0,22.25,22.25,22.07,22.12,1360329.0
2020-12-03 11:10:00,22.12,22.17,22.09,22.14,757812.0,22.12,22.17,22.09,22.14,757812.0
2020-12-03 11:20:00,22.14,22.23,22.12,22.22,486038.0,22.14,22.23,22.12,22.22,486038.0
2020-12-03 11:30:00,22.22,22.26,22.22,22.25,221842.0,22.22,22.26,22.22,22.25,221842.0
2020-12-03 11:40:00,22.24,22.27,22.23,22.26,509905.0,22.24,22.27,22.23,22.26,509905.0
2020-12-03 11:50:00,22.26,22.3,22.23,22.3,261697.0,22.26,22.3,22.23,22.3,261697.0
2020-12-03 12:00:00,22.3,22.3,22.26,22.28,195290.0,22.3,22.3,22.26,22.28,195290.0
2020-12-03 12:10:00,22.27,22.29,22.26,22.29,139873.0,22.27,22.29,22.26,22.29,139873.0
2020-12-03 12:20:00,22.29,22.32,22.28,22.3,180125.0,22.29,22.32,22.28,22.3,180125.0
2020-12-03 12:30:00,22.31,22.34,22.3,22.32,1192311.0,22.31,22.34,22.3,22.32,1192311.0
2020-12-03 12:40:00,22.31,22.35,22.29,22.31,373661.0,22.31,22.35,22.29,22.31,373661.0
2020-12-03 12:50:00,22.3,22.32,22.3,22.32,211618.0,22.3,22.32,22.3,22.32,211618.0
2020-12-03 13:00:00,22.32,22.34,22.31,22.34,276849.0,22.32,22.34,22.31,22.34,276849.0
2020-12-03 13:10:00,22.34,22.35,22.32,22.33,173611.0,22.34,22.35,22.32,22.33,173611.0
2020-12-03 13:20:00,22.33,22.35,22.32,22.34,225409.0,22.33,22.35,22.32,22.34,225409.0
2020-12-03 13:30:00,22.34,22.35,22.28,22.29,394739.0,22.34,22.35,22.28,22.29,394739.0
2020-12-03 13:40:00,22.29,22.3,22.26,22.27,59309.0,22.29,22.3,22.26,22.27,59309.0
2020-12-03 13:50:00,22.26,22.29,22.24,22.29,191995.0,22.26,22.29,22.24,22.29,191995.0
2020-12-03 14:00:00,22.29,22.32,22.28,22.32,294337.0,22.29,22.32,22.28,22.32,294337.0
2020-12-03 14:10:00,22.32,22.34,22.31,22.34,120758.0,22.32,22.34,22.31,22.34,120758.0
2020-12-03 14:20:00,22.34,22.34,22.31,22.33,250777.0,22.34,22.34,22.31,22.33,250777.0
2020-12-03 14:30:00,22.33,22.4,22.33,22.4,340049.0,22.33,22.4,22.33,22.4,340049.0
2020-12-03 14:40:00,22.4,22.41,22.38,22.41,475583.0,22.4,22.41,22.38,22.41,475583.0
2020-12-03 14:50:00,22.4,22.41,22.38,22.4,157708.0,22.4,22.41,22.38,22.4,157708.0
2020-12-03 15:00:00,22.4,22.42,22.39,22.4,204819.0,22.4,22.42,22.39,22.4,204819.0
2020-12-03 15:10:00,22.41,22.42,22.39,22.41,268763.0,22.41,22.42,22.39,22.41,268763.0
2020-12-03 15:20:00,22.41,22.42,22.39,22.39,194545.0,22.41,22.42,22.39,22.39,194545.0
2020-12-03 15:30:00,22.39,22.42,22.38,22.39,329149.0,22.39,22.42,22.38,22.39,329149.0
2020-12-03 15:40:00,22.39,22.43,22.37,22.43,580826.0,22.39,22.43,22.37,22.43,580826.0
2020-12-03 15:50:00,22.42,22.44,22.4,22.43,1015913.0,22.42,22.44,22.4,22.43,1015913.0
2020-12-04 09:30:00,22.4,22.5,22.4,22.48,926991.0,22.4,22.5,22.4,22.48,926991.0
2020-12-04 09:40:00,22.48,22.59,22.48,22.53,1599212.0,22.48,22.59,22.48,22.53,1599212.0
2020-12-04 09:50:00,22.54,22.56,22.49,22.53,505194.0,22.54,22.56,22.49,22.53,505194.0
2020-12-04 10:00:00,22.52,22.52,22.4,22.41,770090.0,22.52,22.52,22.4,22.41,770090.0
2020-12-04 10:10:00,22.41,22.47,22.35,22.38,1063581.0,22.41,22.47,22.35,22.38,1063581.0
2020-12-04 10:20:00,22.37,22.41,22.33,22.35,579250.0,22.37,22.41,22.33,22.35,579250.0
2020-12-04 10:30:00,22.35,22.4,22.32,22.39,624119.0,22.35,22.4,22.32,22.39,624119.0
2020-12-04 10:40:00,22.38,22.41,22.34,22.36,374528.0,22.38,22.41,22.34,22.36,374528.0
2020-12-04 10:50:00,22.35,22.36,22.25,22.32,1236637.0,22.35,22.36,22.25,22.32,1236637.0
2020-12-04 11:00:00,22.32,22.39,22.28,22.37,1205173.0,22.32,22.39,22.28,22.37,1205173.0
2020-12-04 11:10:00,22.37,22.41,22.34,22.36,811425.0,22.37,22.41,22.34,22.36,811425.0
2020-12-04 11:20:00,22.36,22.41,22.34,22.41,401317.0,22.36,22.41,22.34,22.41,401317.0
2020-12-04 11:30:00,22.41,22.42,22.37,22.39,415733.0,22.41,22.42,22.37,22.39,415733.0
2020-12-04 11:40:00,22.39,22.43,22.38,22.42,328089.0,22.39,22.43,22.38,22.42,328089.0
2020-12-04 11:50:00,22.41,22.43,22.39,22.41,225047.0,22.41,22.43,22.39,22.41,225047.0
2020-12-04 12:00:00,22.4,22.41,22.38,22.4,182821.0,22.4,22.41,22.38,22.4,182821.0
2020-12-04 12:10:00,22.4,22.43,22.38,22.42,572489.0,22.4,22.43,22.38,22.42,572489.0
2020-12-04 12:20:00,22.42,22.43,22.4,22.41,218377.0,22.42,22.43,22.4,22.41,218377.0
2020-12-04 12:30:00,22.42,22.45,22.41,22.43,222291.0,22.42,22.45,22.41,22.43,222291.0
2020-12-04 12:40:00,22.43,22.43,22.4,22.43,153137.0,22.43,22.43,22.4,22.43,153137.0
2020-12-04 12:50:00,22.42,22.43,22.4,22.42,149885.0,22.42,22.43,22.4,22.42,149885.0
2020-12-04 13:00:00,22.42,22.43,22.39,22.41,111280.0,22.42,22.43,22.39,22.41,111280.0
2020-12-04 13:10:00,22.42,22.45,22.41,22.44,344718.0,22.42,22.45,22.41,22.44,344718.0
2020-12-04 13:20:00,22.44,22.46,22.42,22.44,370166.0,22.44,22.46,22.42,22.44,370166.0
2020-12-04 13:30:00,22.44,22.47,22.44,22.45,172513.0,22.44,22.47,22.44,22.45,172513.0
2020-12-04 13:40:00,22.46,22.46,22.43,22.44,194040.0,22.46,22.46,22.43,22.44,194040.0
2020-12-04 13:50:00,22.45,22.46,22.44,22.46,144558.0,22.45,22.46,22.44,22.46,144558.0
2020-12-04 14:00:00,22.45,22.46,22.44,22.46,148642.0,22.45,22.46,22.44,22.46,148642.0
2020-12-04 14:10:00,22.46,22.47,22.44,22.45,94098.0,22.46,22.47,22.44,22.45,94098.0
2020-12-04 14:20:00,22.45,22.49,22.44,22.47,285224.0,22.45,22.49,22.44,22.47,285224.0
2020-12-04 14:30:00,22.47,22.48,22.44,22.45,127316.0,22.47,22.48,22.44,22.45,127316.0
2020-12-04 14:40:00,22.45,22.46,22.43,22.45,218782.0,22.45,22.46,22.43,22.45,218782.0
2020-12-04 14:50:00,22.44,22.48,22.44,22.47,260422.0,22.44,22.48,22.44,22.47,260422.0
2020-12-04 15:00:00,22.47,22.48,22.46,22.47,154621.0,22.47,22.48,22.46,22.47,154621.0
2020-12-04 15:10:00,22.48,22.48,22.45,22.46,152636.0,22.48,22.48,22.45,22.46,152636.0
2020-12-04 15:20:00,22.46,22.47,22.44,22.45,207255.0,22.46,22.47,22.44,22.45,207255.0
2020-12-04 15:30:00,22.45,22.48,22.45,22.48,132530.0,22.45,22.48,22.45,22.48,132530.0
2020-12-04 15:40:00,22.48,22.48,22.45,22.46,188080.0,22.48,22.48,22.45,22.46,188080.0
2020-12-04 15:50:00,22.46,22.49,22.45,22.48,815996.0,22.46,22.49,22.45,22.48,815996.0
2020-12-07 09:30:00,22.09,22.09,22.09,22.09,0.0,22.09,22.09,22.09,22.09,0.0
2020-12-07 09:40:00,22.07,22.55,22.0,22.52,1970421.0,22.07,22.55,22.0,22.52,1970421.0
2020-12-07 09:50:00,22.52,22.81,22.52,22.77,2870277.0,22.52,22.81,22.52,22.77,2870277.0
2020-12-07 10:00:00,22.77,22.87,22.77,22.83,2312771.0,22.77,22.87,22.77,22.83,2312771.0
2020-12-07 10:10:00,22.84,22.88,22.76,22.79,1034297.0,22.84,22.88,22.76,22.79,1034297.0
2020-12-07 10:20:00,22.78,22.81,22.73,22.76,649822.0,22.78,22.81,22.73,22.76,649822.0
2020-12-07 10:30:00,22.77,22.81,22.75,22.78,578781.0,22.77,22.81,22.75,22.78,578781.0
2020-12-07 10:40:00,22.78,22.85,22.77,22.83,1124100.0,22.78,22.85,22.77,22.83,1124100.0
2020-12-07 10:50:00,22.83,22.96,22.83,22.89,2116528.0,22.83,22.96,22.83,22.89,2116528.0
2020-12-07 11:00:00,22.88,22.97,22.88,22.94,968841.0,22.88,22.97,22.88,22.94,968841.0
2020-12-07 11:10:00,22.94,22.97,22.93,22.94,640369.0,22.94,22.97,22.93,22.94,640369.0
2020-12-07 11:20:00,22.93,22.96,22.91,22.96,481939.0,22.93,22.96,22.91,22.96,481939.0
2020-12-07 11:30:00,22.96,22.97,22.84,22.86,921998.0,22.96,22.97,22.84,22.86,921998.0
2020-12-07 11:40:00,22.86,22.89,22.85,22.87,206019.0,22.86,22.89,22.85,22.87,206019.0
2020-12-07 11:50:00,22.87,22.95,22.86,22.93,436482.0,22.87,22.95,22.86,22.93,436482.0
2020-12-07 12:00:00,22.92,22.95,22.91,22.95,157627.0,22.92,22.95,22.91,22.95,157627.0
2020-12-07 12:10:00,22.95,22.97,22.93,22.95,255292.0,22.95,22.97,22.93,22.95,255292.0
2020-12-07 12:20:00,22.96,22.96,22.91,22.93,497999.0,22.96,22.96,22.91,22.93,497999.0
2020-12-07 12:30:00,22.93,22.97,22.93,22.96,182474.0,22.93,22.97,22.93,22.96,182474.0
2020-12-07 12:40:00,22.96,23.04,22.95,23.03,733975.0,22.96,23.04,22.95,23.03,733975.0
2020-12-07 12:50:00,23.03,23.04,22.98,22.98,473190.0,23.03,23.04,22.98,22.98,473190.0
2020-12-07 13:00:00,22.99,23.01,22.95,22.98,330785.0,22.99,23.01,22.95,22.98,330785.0
2020-12-07 13:10:00,22.98,22.99,22.92,22.95,368465.0,22.98,22.99,22.92,22.95,368465.0
2020-12-07 13:20:00,22.95,22.95,22.88,22.91,339004.0,22.95,22.95,22.88,22.91,339004.0
2020-12-07 13:30:00,22.91,22.91,22.87,22.89,177802.0,22.91,22.91,22.87,22.89,177802.0
2020-12-07 13:40:00,22.89,22.9,22.82,22.83,257931.0,22.89,22.9,22.82,22.83,257931.0
2020-12-07 13:50:00,22.83,22.88,22.82,22.86,303269.0,22.83,22.88,22.82,22.86,303269.0
2020-12-07 14:00:00,22.86,22.88,22.81,22.88,273321.0,22.86,22.88,22.81,22.88,273321.0
2020-12-07 14:10:00,22.88,22.88,22.82,22.83,143415.0,22.88,22.88,22.82,22.83,143415.0
2020-12-07 14:20:00,22.83,22.83,22.76,22.78,750650.0,22.83,22.83,22.76,22.78,750650.0
2020-12-07 14:30:00,22.78,22.79,22.75,22.76,280475.0,22.78,22.79,22.75,22.76,280475.0
2020-12-07 14:40:00,22.76,22.79,22.75,22.78,237490.0,22.76,22.79,22.75,22.78,237490.0
2020-12-07 14:50:00,22.78,22.79,22.73,22.75,201455.0,22.78,22.79,22.73,22.75,201455.0
2020-12-07 15:00:00,22.75,22.75,22.69,22.7,419598.0,22.75,22.75,22.69,22.7,419598.0
2020-12-07 15:10:00,22.7,22.71,22.65,22.71,425978.0,22.7,22.71,22.65,22.71,425978.0
2020-12-07 15:20:00,22.71,22.75,22.69,22.75,264424.0,22.71,22.75,22.69,22.75,264424.0
2020-12-07 15:30:00,22.74,22.77,22.74,22.76,324022.0,22.74,22.77,22.74,22.76,324022.0
2020-12-07 15:40:00,22.76,22.78,22.75,22.76,360310.0,22.76,22.78,22.75,22.76,360310.0
2020-12-07 15:50:00,22.77,22.83,22.76,22.81,1200170.0,22.77,22.83,22.76,22.81,1200170.0
2020-12-08 09:30:00,22.92,22.99,22.89,22.91,1451907.0,22.92,22.99,22.89,22.91,1451907.0
2020-12-08 09:40:00,22.91,23.12,22.9,23.0,2039925.0,22.91,23.12,22.9,23.0,2039925.0
2020-12-08 09:50:00,22.99,23.01,22.9,22.95,720177.0,22.99,23.01,22.9,22.95,720177.0
2020-12-08 10:00:00,22.96,22.99,22.8,22.87,1770137.0,22.96,22.99,22.8,22.87,1770137.0
2020-12-08 10:10:00,22.87,22.93,22.81,22.81,553172.0,22.87,22.93,22.81,22.81,553172.0
2020-12-08 10:20:00,22.82,22.87,22.78,22.8,1129767.0,22.82,22.87,22.78,22.8,1129767.0
2020-12-08 10:30:00,22.8,22.83,22.76,22.78,1138397.0,22.8,22.83,22.76,22.78,1138397.0
2020-12-08 10:40:00,22.79,22.8,22.75,22.78,388458.0,22.79,22.8,22.75,22.78,388458.0
2020-12-08 10:50:00,22.77,22.82,22.73,22.8,385088.0,22.77,22.82,22.73,22.8,385088.0
2020-12-08 11:00:00,22.79,22.85,22.78,22.82,311754.0,22.79,22.85,22.78,22.82,311754.0
2020-12-08 11:10:00,22.82,22.84,22.77,22.83,146868.0,22.82,22.84,22.77,22.83,146868.0
2020-12-08 11:20:00,22.83,22.86,22.82,22.85,208540.0,22.83,22.86,22.82,22.85,208540.0
2020-12-08 11:30:00,22.85,22.85,22.8,22.81,198400.0,22.85,22.85,22.8,22.81,198400.0
2020-12-08 11:40:00,22.81,22.84,22.79,22.84,220625.0,22.81,22.84,22.79,22.84,220625.0
2020-12-08 11:50:00,22.84,22.85,22.82,22.84,228815.0,22.84,22.85,22.82,22.84,228815.0
2020-12-08 12:00:00,22.84,22.87,22.82,22.86,236560.0,22.84,22.87,22.82,22.86,236560.0
2020-12-08 12:10:00,22.87,22.87,22.84,22.87,140762.0,22.87,22.87,22.84,22.87,140762.0
2020-12-08 12:20:00,22.86,22.9,22.86,22.89,178586.0,22.86,22.9,22.86,22.89,178586.0
2020-12-08 12:30:00,22.89,22.92,22.87,22.92,114232.0,22.89,22.92,22.87,22.92,114232.0
2020-12-08 12:40:00,22.92,22.92,22.89,22.9,91827.0,22.92,22.92,22.89,22.9,91827.0
2020-12-08 12:50:00,22.9,22.92,22.87,22.89,190644.0,22.9,22.92,22.87,22.89,190644.0
2020-12-08 13:00:00,22.89,22.91,22.88,22.9,178892.0,22.89,22.91,22.88,22.9,178892.0
2020-12-08 13:10:00,22.9,22.9,22.85,22.87,132460.0,22.9,22.9,22.85,22.87,132460.0
2020-12-08 13:20:00,22.88,22.88,22.85,22.88,155205.0,22.88,22.88,22.85,22.88,155205.0
2020-12-08 13:30:00,22.88,22.9,22.87,22.88,110564.0,22.88,22.9,22.87,22.88,110564.0
2020-12-08 13:40:00,22.87,22.93,22.87,22.93,420182.0,22.87,22.93,22.87,22.93,420182.0
2020-12-08 13:50:00,22.92,22.93,22.9,22.91,130201.0,22.92,22.93,22.9,22.91,130201.0
2020-12-08 14:00:00,22.9,22.95,22.9,22.94,167673.0,22.9,22.95,22.9,22.94,167673.0
2020-12-08 14:10:00,22.93,22.94,22.91,22.93,95271.0,22.93,22.94,22.91,22.93,95271.0
2020-12-08 14:20:00,22.93,22.95,22.92,22.93,121598.0,22.93,22.95,22.92,22.93,121598.0
2020-12-08 14:30:00,22.93,22.94,22.9,22.91,201026.0,22.93,22.94,22.9,22.91,201026.0
2020-12-08 14:40:00,22.91,22.91,22.86,22.86,82670.0,22.91,22.91,22.86,22.86,82670.0
2020-12-08 14:50:00,22.87,22.87,22.86,22.87,69938.0,22.87,22.87,22.86,22.87,69938.0
2020-12-08 15:00:00,22.87,22.88,22.86,22.87,81029.0,22.87,22.88,22.86,22.87,81029.0
2020-12-08 15:10:00,22.86,22.87,22.85,22.86,89853.0,22.86,22.87,22.85,22.86,89853.0
2020-12-08 15:20:00,22.86,22.86,22.83,22.85,137638.0,22.86,22.86,22.83,22.85,137638.0
2020-12-08 15:30:00,22.85,22.85,22.84,22.85,106799.0,22.85,22.85,22.84,22.85,106799.0
2020-12-08 15:40:00,22.85,22.85,22.84,22.85,128242.0,22.85,22.85,22.84,22.85,128242.0
2020-12-08 15:50:00,22.84,22.86,22.82,22.82,661415.0,22.84,22.86,22.82,22.82,661415.0
2020-12-09 09:30:00,22.54,22.57,22.39,22.48,1356041.0,22.54,22.57,22.39,22.48,1356041.0
2020-12-09 09:40:00,22.48,22.53,22.42,22.43,992518.0,22.48,22.53,22.42,22.43,992518.0
2020-12-09 09:50:00,22.42,22.48,22.29,22.3,1700280.0,22.42,22.48,22.29,22.3,1700280.0
2020-12-09 10:00:00,22.29,22.36,22.26,22.36,1573618.0,22.29,22.36,22.26,22.36,1573618.0
2020-12-09 10:10:00,22.35,22.4,22.27,22.38,1043713.0,22.35,22.4,22.27,22.38,1043713.0
2020-12-09 10:20:00,22.38,22.39,22.32,22.38,699204.0,22.38,22.39,22.32,22.38,699204.0
2020-12-09 10:30:00,22.39,22.46,22.36,22.4,1202713.0,22.39,22.46,22.36,22.4,1202713.0
2020-12-09 10:40:00,22.4,22.44,22.37,22.42,558724.0,22.4,22.44,22.37,22.42,558724.0
2020-12-09 10:50:00,22.42,22.46,22.4,22.44,597840.0,22.42,22.46,22.4,22.44,597840.0
2020-12-09 11:00:00,22.43,22.44,22.35,22.42,550944.0,22.43,22.44,22.35,22.42,550944.0
2020-12-09 11:10:00,22.42,22.45,22.4,22.43,422035.0,22.42,22.45,22.4,22.43,422035.0
2020-12-09 11:20:00,22.43,22.51,22.42,22.48,652100.0,22.43,22.51,22.42,22.48,652100.0
2020-12-09 11:30:00,22.48,22.5,22.43,22.45,278820.0,22.48,22.5,22.43,22.45,278820.0
2020-12-09 11:40:00,22.44,22.44,22.37,22.39,478476.0,22.44,22.44,22.37,22.39,478476.0
2020-12-09 11:50:00,22.39,22.4,22.36,22.37,677238.0,22.39,22.4,22.36,22.37,677238.0
2020-12-09 12:00:00,22.37,22.39,22.34,22.35,899458.0,22.37,22.39,22.34,22.35,899458.0
2020-12-09 12:10:00,22.35,22.36,22.3,22.32,397127.0,22.35,22.36,22.3,22.32,397127.0
2020-12-09 12:20:00,22.32,22.33,22.28,22.3,385368.0,22.32,22.33,22.28,22.3,385368.0
2020-12-09 12:30:00,22.29,22.31,22.23,22.23,1101117.0,22.29,22.31,22.23,22.23,1101117.0
2020-12-09 12:40:00,22.23,22.32,22.22,22.29,579643.0,22.23,22.32,22.22,22.29,579643.0
2020-12-09 12:50:00,22.28,22.33,22.27,22.32,342963.0,22.28,22.33,22.27,22.32,342963.0
2020-12-09 13:00:00,22.32,22.32,22.28,22.29,207481.0,22.32,22.32,22.28,22.29,207481.0
2020-12-09 13:10:00,22.28,22.29,22.12,22.15,1481542.0,22.28,22.29,22.12,22.15,1481542.0
2020-12-09 13:20:00,22.15,22.21,22.14,22.2,629640.0,22.15,22.21,22.14,22.2,629640.0
2020-12-09 13:30:00,22.21,22.23,22.15,22.16,1000090.0,22.21,22.23,22.15,22.16,1000090.0
2020-12-09 13:40:00,22.16,22.18,22.06,22.08,1269133.0,22.16,22.18,22.06,22.08,1269133.0
2020-12-09 13:50:00,22.08,22.09,21.93,21.93,1856674.0,22.08,22.09,21.93,21.93,1856674.0
2020-12-09 14:00:00,21.93,22.08,21.93,22.05,1267694.0,21.93,22.08,21.93,22.05,1267694.0
2020-12-09 14:10:00,22.05,22.06,22.01,22.02,472400.0,22.05,22.06,22.01,22.02,472400.0
2020-12-09 14:20:00,22.01,22.11,21.99,22.1,588269.0,22.01,22.11,21.99,22.1,588269.0
2020-12-09 14:30:00,22.1,22.16,22.09,22.15,444858.0,22.1,22.16,22.09,22.15,444858.0
2020-12-09 14:40:00,22.15,22.16,22.1,22.14,318366.0,22.15,22.16,22.1,22.14,318366.0
2020-12-09 14:50:00,22.14,22.15,22.1,22.14,344769.0,22.14,22.15,22.1,22.14,344769.0
2020-12-09 15:00:00,22.14,22.16,22.11,22.14,300989.0,22.14,22.16,22.11,22.14,300989.0
2020-12-09 15:10:00,22.15,22.17,22.14,22.16,762084.0,22.15,22.17,22.14,22.16,762084.0
2020-12-09 15:20:00,22.16,22.17,22.11,22.14,353417.0,22.16,22.17,22.11,22.14,353417.0
2020-12-09 15:30:00,22.14,22.16,22.12,22.16,307883.0,22.14,22.16,22.12,22.16,307883.0
2020-12-09 15:40:00,22.16,22.22,22.16,22.21,922615.0,22.16,22.22,22.16,22.21,922615.0
2020-12-09 15:50:00,22.21,22.24,22.21,22.22,1112721.0,22.21,22.24,22.21,22.22,1112721.0
2020-12-10 09:30:00,22.38,22.47,22.37,22.47,951252.0,22.38,22.47,22.37,22.47,951252.0
2020-12-10 09:40:00,22.47,22.56,22.47,22.52,762732.0,22.47,22.56,22.47,22.52,762732.0
2020-12-10 09:50:00,22.53,22.58,22.49,22.51,652253.0,22.53,22.58,22.49,22.51,652253.0
2020-12-10 10:00:00,22.51,22.55,22.46,22.5,557067.0,22.51,22.55,22.46,22.5,557067.0
2020-12-10 10:10:00,22.51,22.51,22.44,22.45,389877.0,22.51,22.51,22.44,22.45,389877.0
2020-12-10 10:20:00,22.45,22.46,22.39,22.41,587155.0,22.45,22.46,22.39,22.41,587155.0
2020-12-10 10:30:00,22.42,22.43,22.36,22.42,559573.0,22.42,22.43,22.36,22.42,559573.0
2020-12-10 10:40:00,22.42,22.42,22.34,22.35,240716.0,22.42,22.42,22.34,22.35,240716.0
2020-12-10 10:50:00,22.35,22.37,22.25,22.28,665375.0,22.35,22.37,22.25,22.28,665375.0
2020-12-10 11:00:00,22.28,22.3,22.24,22.25,572984.0,22.28,22.3,22.24,22.25,572984.0
2020-12-10 11:10:00,22.25,22.27,22.2,22.25,700046.0,22.25,22.27,22.2,22.25,700046.0
2020-12-10 11:20:00,22.25,22.32,22.24,22.3,244859.0,22.25,22.32,22.24,22.3,244859.0
2020-12-10 11:30:00,22.3,22.31,22.25,22.27,173854.0,22.3,22.31,22.25,22.27,173854.0
2020-12-10 11:40:00,22.27,22.31,22.26,22.27,246030.0,22.27,22.31,22.26,22.27,246030.0
2020-12-10 11:50:00,22.28,22.3,22.26,22.3,246684.0,22.28,22.3,22.26,22.3,246684.0
2020-12-10 12:00:00,22.3,22.33,22.29,22.31,236055.0,22.3,22.33,22.29,22.31,236055.0
2020-12-10 12:10:00,22.31,22.33,22.29,22.29,137277.0,22.31,22.33,22.29,22.29,137277.0
2020-12-10 12:20:00,22.3,22.3,22.26,22.28,175107.0,22.3,22.3,22.26,22.28,175107.0
2020-12-10 12:30:00,22.28,22.29,22.25,22.26,102246.0,22.28,22.29,22.25,22.26,102246.0
2020-12-10 12:40:00,22.26,22.26,22.21,22.25,223208.0,22.26,22.26,22.21,22.25,223208.0
2020-12-10 12:50:00,22.24,22.27,22.2,22.21,301490.0,22.24,22.27,22.2,22.21,301490.0
2020-12-10 13:00:00,22.2,22.26,22.18,22.26,600024.0,22.2,22.26,22.18,22.26,600024.0
2020-12-10 13:10:00,22.26,22.32,22.25,22.29,161239.0,22.26,22.32,22.25,22.29,161239.0
2020-12-10 13:20:00,22.28,22.29,22.26,22.28,153243.0,22.28,22.29,22.26,22.28,153243.0
2020-12-10 13:30:00,22.28,22.3,22.27,22.28,227189.0,22.28,22.3,22.27,22.28,227189.0
2020-12-10 13:40:00,22.29,22.3,22.28,22.29,173097.0,22.29,22.3,22.28,22.29,173097.0
2020-12-10 13:50:00,22.29,22.29,22.25,22.26,209999.0,22.29,22.29,22.25,22.26,209999.0
2020-12-10 14:00:00,22.27,22.27,22.23,22.23,186165.0,22.27,22.27,22.23,22.23,186165.0
2020-12-10 14:10:00,22.23,22.25,22.21,22.22,204004.0,22.23,22.25,22.21,22.22,204004.0
2020-12-10 14:20:00,22.23,22.28,22.22,22.27,109218.0,22.23,22.28,22.22,22.27,109218.0
2020-12-10 14:30:00,22.27,22.3,22.27,22.3,95516.0,22.27,22.3,22.27,22.3,95516.0
2020-12-10 14:40:00,22.3,22.3,22.28,22.29,78452.0,22.3,22.3,22.28,22.29,78452.0
2020-12-10 14:50:00,22.29,22.3,22.28,22.29,81430.0,22.29,22.3,22.28,22.29,81430.0
2020-12-10 15:00:00,22.29,22.29,22.28,22.29,166679.0,22.29,22.29,22.28,22.29,166679.0
2020-12-10 15:10:00,22.29,22.31,22.28,22.3,302903.0,22.29,22.31,22.28,22.3,302903.0
2020-12-10 15:20:00,22.3,22.3,22.29,22.3,109411.0,22.3,22.3,22.29,22.3,109411.0
2020-12-10 15:30:00,22.3,22.32,22.29,22.32,185702.0,22.3,22.32,22.29,22.32,185702.0
2020-12-10 15:40:00,22.31,22.33,22.3,22.3,191837.0,22.31,22.33,22.3,22.3,191837.0
2020-12-10 15:50:00,22.3,22.36,22.3,22.32,631407.0,22.3,22.36,22.3,22.32,631407.0
2020-12-11 09:30:00,22.23,22.28,22.2,22.23,581102.0,22.23,22.28,22.2,22.23,581102.0
2020-12-11 09:40:00,22.22,22.28,22.19,22.27,392948.0,22.22,22.28,22.19,22.27,392948.0
2020-12-11 09:50:00,22.27,22.33,22.24,22.31,667849.0,22.27,22.33,22.24,22.31,667849.0
2020-12-11 10:00:00,22.31,22.36,22.28,22.33,571866.0,22.31,22.36,22.28,22.33,571866.0
2020-12-11 10:10:00,22.33,22.41,22.32,22.41,1098180.0,22.33,22.41,22.32,22.41,1098180.0
2020-12-11 10:20:00,22.41,22.43,22.35,22.37,693806.0,22.41,22.43,22.35,22.37,693806.0
2020-12-11 10:30:00,22.37,22.37,22.33,22.36,428942.0,22.37,22.37,22.33,22.36,428942.0
2020-12-11 10:40:00,22.36,22.38,22.31,22.33,238031.0,22.36,22.38,22.31,22.33,238031.0
2020-12-11 10:50:00,22.33,22.35,22.29,22.32,215526.0,22.33,22.35,22.29,22.32,215526.0
2020-12-11 11:00:00,22.32,22.36,22.32,22.34,225715.0,22.32,22.36,22.32,22.34,225715.0
2020-12-11 11:10:00,22.35,22.36,22.33,22.35,131535.0,22.35,22.36,22.33,22.35,131535.0
2020-12-11 11:20:00,22.35,22.36,22.32,22.32,275962.0,22.35,22.36,22.32,22.32,275962.0
2020-12-11 11:30:00,22.32,22.32,22.29,22.3,203371.0,22.32,22.32,22.29,22.3,203371.0
2020-12-11 11:40:00,22.3,22.31,22.27,22.3,269543.0,22.3,22.31,22.27,22.3,269543.0
2020-12-11 11:50:00,22.3,22.32,22.29,22.31,193905.0,22.3,22.32,22.29,22.31,193905.0
2020-12-11 12:00:00,22.32,22.33,22.3,22.31,66407.0,22.32,22.33,22.3,22.31,66407.0
2020-12-11 12:10:00,22.31,22.33,22.31,22.31,146832.0,22.31,22.33,22.31,22.31,146832.0
2020-12-11 12:20:00,22.32,22.35,22.31,22.34,282812.0,22.32,22.35,22.31,22.34,282812.0
2020-12-11 12:30:00,22.34,22.35,22.3,22.32,97949.0,22.34,22.35,22.3,22.32,97949.0
2020-12-11 12:40:00,22.32,22.33,22.31,22.32,136847.0,22.32,22.33,22.31,22.32,136847.0
2020-12-11 12:50:00,22.32,22.34,22.31,22.32,118576.0,22.32,22.34,22.31,22.32,118576.0
2020-12-11 13:00:00,22.33,22.35,22.32,22.33,108513.0,22.33,22.35,22.32,22.33,108513.0
2020-12-11 13:10:00,22.34,22.35,22.29,22.3,199862.0,22.34,22.35,22.29,22.3,199862.0
2020-12-11 13:20:00,22.3,22.3,22.26,22.3,168031.0,22.3,22.3,22.26,22.3,168031.0
2020-12-11 13:30:00,22.29,22.31,22.29,22.3,118241.0,22.29,22.31,22.29,22.3,118241.0
2020-12-11 13:40:00,22.3,22.31,22.29,22.29,98394.0,22.3,22.31,22.29,22.29,98394.0
2020-12-11 13:50:00,22.29,22.31,22.27,22.31,102210.0,22.29,22.31,22.27,22.31,102210.0
2020-12-11 14:00:00,22.3,22.31,22.27,22.28,81131.0,22.3,22.31,22.27,22.28,81131.0
2020-12-11 14:10:00,22.27,22.29,22.27,22.28,75864.0,22.27,22.29,22.27,22.28,75864.0
2020-12-11 14:20:00,22.28,22.29,22.27,22.29,84860.0,22.28,22.29,22.27,22.29,84860.0
2020-12-11 14:30:00,22.29,22.3,22.27,22.27,94411.0,22.29,22.3,22.27,22.27,94411.0
2020-12-11 14:40:00,22.27,22.28,22.25,22.26,286721.0,22.27,22.28,22.25,22.26,286721.0
2020-12-11 14:50:00,22.26,22.27,22.25,22.25,89267.0,22.26,22.27,22.25,22.25,89267.0
2020-12-11 15:00:00,22.26,22.27,22.23,22.25,388323.0,22.26,22.27,22.23,22.25,388323.0
2020-12-11 15:10:00,22.25,22.25,22.24,22.25,126924.0,22.25,22.25,22.24,22.25,126924.0
2020-12-11 15:20:00,22.25,22.25,22.24,22.25,34230.0,22.25,22.25,22.24,22.25,34230.0
2020-12-11 15:30:00,22.25,22.27,22.24,22.27,178432.0,22.25,22.27,22.24,22.27,178432.0
2020-12-11 15:40:00,22.27,22.27,22.24,22.26,279758.0,22.27,22.27,22.24,22.26,279758.0
2020-12-11 15:50:00,22.26,22.27,22.25,22.26,404692.0,22.26,22.27,22.25,22.26,404692.0
2020-12-14 09:30:00,22.35,22.47,22.34,22.45,2326168.0,22.35,22.47,22.34,22.45,2326168.0
2020-12-14 09:40:00,22.46,22.53,22.43,22.44,1048760.0,22.46,22.53,22.43,22.44,1048760.0
2020-12-14 09:50:00,22.44,22.46,22.39,22.44,458941.0,22.44,22.46,22.39,22.44,458941.0
2020-12-14 10:00:00,22.44,22.46,22.39,22.43,676311.0,22.44,22.46,22.39,22.43,676311.0
2020-12-14 10:10:00,22.42,22.42,22.34,22.34,650785.0,22.42,22.42,22.34,22.34,650785.0
2020-12-14 10:20:00,22.34,22.38,22.31,22.37,599062.0,22.34,22.38,22.31,22.37,599062.0
2020-12-14 10:30:00,22.36,22.38,22.32,22.37,514341.0,22.36,22.38,22.32,22.37,514341.0
2020-12-14 10:40:00,22.37,22.38,22.33,22.33,258648.0,22.37,22.38,22.33,22.33,258648.0
2020-12-14 10:50:00,22.34,22.39,22.29,22.3,484902.0,22.34,22.39,22.29,22.3,484902.0
2020-12-14 11:00:00,22.3,22.31,22.17,22.2,1563558.0,22.3,22.31,22.17,22.2,1563558.0
2020-12-14 11:10:00,22.2,22.21,22.16,22.19,408540.0,22.2,22.21,22.16,22.19,408540.0
2020-12-14 11:20:00,22.2,22.2,22.13,22.13,386297.0,22.2,22.2,22.13,22.13,386297.0
2020-12-14 11:30:00,22.14,22.19,22.12,22.15,224929.0,22.14,22.19,22.12,22.15,224929.0
2020-12-14 11:40:00,22.15,22.19,22.12,22.18,162848.0,22.15,22.19,22.12,22.18,162848.0
2020-12-14 11:50:00,22.18,22.22,22.17,22.21,222458.0,22.18,22.22,22.17,22.21,222458.0
2020-12-14 12:00:00,22.2,22.23,22.19,22.23,183170.0,22.2,22.23,22.19,22.23,183170.0
2020-12-14 12:10:00,22.24,22.24,22.2,22.22,112825.0,22.24,22.24,22.2,22.22,112825.0
2020-12-14 12:20:00,22.21,22.23,22.2,22.23,163190.0,22.21,22.23,22.2,22.23,163190.0
2020-12-14 12:30:00,22.23,22.26,22.22,22.25,159411.0,22.23,22.26,22.22,22.25,159411.0
2020-12-14 12:40:00,22.25,22.26,22.23,22.24,109626.0,22.25,22.26,22.23,22.24,109626.0
2020-12-14 12:50:00,22.24,22.25,22.23,22.25,98908.0,22.24,22.25,22.23,22.25,98908.0
2020-12-14 13:00:00,22.25,22.26,22.22,22.23,160999.0,22.25,22.26,22.22,22.23,160999.0
2020-12-14 13:10:00,22.23,22.26,22.23,22.26,109684.0,22.23,22.26,22.23,22.26,109684.0
2020-12-14 13:20:00,22.26,22.27,22.23,22.24,148516.0,22.26,22.27,22.23,22.24,148516.0
2020-12-14 13:30:00,22.24,22.26,22.21,22.21,451514.0,22.24,22.26,22.21,22.21,451514.0
2020-12-14 13:40:00,22.21,22.22,22.18,22.19,120953.0,22.21,22.22,22.18,22.19,120953.0
2020-12-14 13:50:00,22.19,22.21,22.18,22.2,237531.0,22.19,22.21,22.18,22.2,237531.0
2020-12-14 14:00:00,22.2,22.22,22.19,22.2,237274.0,22.2,22.22,22.19,22.2,237274.0
2020-12-14 14:10:00,22.2,22.22,22.2,22.2,80526.0,22.2,22.22,22.2,22.2,80526.0
2020-12-14 14:20:00,22.2,22.22,22.2,22.2,119231.0,22.2,22.22,22.2,22.2,119231.0
2020-12-14 14:30:00,22.21,22.22,22.16,22.18,214915.0,22.21,22.22,22.16,22.18,214915.0
2020-12-14 14:40:00,22.19,22.19,22.17,22.19,194893.0,22.19,22.19,22.17,22.19,194893.0
2020-12-14 14:50:00,22.18,22.19,22.16,22.18,261745.0,22.18,22.19,22.16,22.18,261745.0
2020-12-14 15:00:00,22.18,22.18,22.15,22.15,170295.0,22.18,22.18,22.15,22.15,170295.0
2020-12-14 15:10:00,22.16,22.19,22.15,22.17,249537.0,22.16,22.19,22.15,22.17,249537.0
2020-12-14 15:20:00,22.16,22.21,22.16,22.19,281609.0,22.16,22.21,22.16,22.19,281609.0
2020-12-14 15:30:00,22.19,22.2,22.16,22.17,360801.0,22.19,22.2,22.16,22.17,360801.0
2020-12-14 15:40:00,22.17,22.18,22.16,22.17,285677.0,22.17,22.18,22.16,22.17,285677.0
2020-12-14 15:50:00,22.17,22.2,22.16,22.17,718558.0,22.17,22.2,22.16,22.17,718558.0
2020-12-15 09:30:00,22.66,22.7,22.6,22.63,1659422.0,22.66,22.7,22.6,22.63,1659422.0
2020-12-15 09:40:00,22.64,22.72,22.63,22.71,450785.0,22.64,22.72,22.63,22.71,450785.0
2020-12-15 09:50:00,22.71,22.79,22.71,22.71,842282.0,22.71,22.79,22.71,22.71,842282.0
2020-12-15 10:00:00,22.72,22.76,22.7,22.7,1171225.0,22.72,22.76,22.7,22.7,1171225.0
2020-12-15 10:10:00,22.71,22.76,22.69,22.71,740651.0,22.71,22.76,22.69,22.71,740651.0
2020-12-15 10:20:00,22.72,22.78,22.71,22.71,646209.0,22.72,22.78,22.71,22.71,646209.0
2020-12-15 10:30:00,22.71,22.73,22.67,22.69,339708.0,22.71,22.73,22.67,22.69,339708.0
2020-12-15 10:40:00,22.68,22.72,22.66,22.7,400281.0,22.68,22.72,22.66,22.7,400281.0
2020-12-15 10:50:00,22.7,22.7,22.65,22.67,418075.0,22.7,22.7,22.65,22.67,418075.0
2020-12-15 11:00:00,22.67,22.7,22.62,22.66,963693.0,22.67,22.7,22.62,22.66,963693.0
2020-12-15 11:10:00,22.66,22.7,22.65,22.68,301233.0,22.66,22.7,22.65,22.68,301233.0
2020-12-15 11:20:00,22.68,22.69,22.66,22.67,145306.0,22.68,22.69,22.66,22.67,145306.0
2020-12-15 11:30:00,22.67,22.74,22.66,22.73,209946.0,22.67,22.74,22.66,22.73,209946.0
2020-12-15 11:40:00,22.73,22.76,22.72,22.73,245121.0,22.73,22.76,22.72,22.73,245121.0
2020-12-15 11:50:00,22.73,22.77,22.72,22.77,208330.0,22.73,22.77,22.72,22.77,208330.0
2020-12-15 12:00:00,22.76,22.79,22.73,22.74,1375375.0,22.76,22.79,22.73,22.74,1375375.0
2020-12-15 12:10:00,22.74,22.76,22.73,22.75,166718.0,22.74,22.76,22.73,22.75,166718.0
2020-12-15 12:20:00,22.75,22.76,22.72,22.74,147210.0,22.75,22.76,22.72,22.74,147210.0
2020-12-15 12:30:00,22.73,22.75,22.73,22.75,147786.0,22.73,22.75,22.73,22.75,147786.0
2020-12-15 12:40:00,22.74,22.76,22.73,22.75,224246.0,22.74,22.76,22.73,22.75,224246.0
2020-12-15 12:50:00,22.74,22.78,22.74,22.77,137153.0,22.74,22.78,22.74,22.77,137153.0
2020-12-15 13:00:00,22.78,22.82,22.77,22.82,279907.0,22.78,22.82,22.77,22.82,279907.0
2020-12-15 13:10:00,22.82,22.83,22.8,22.83,559650.0,22.82,22.83,22.8,22.83,559650.0
2020-12-15 13:20:00,22.82,22.83,22.76,22.77,398579.0,22.82,22.83,22.76,22.77,398579.0
2020-12-15 13:30:00,22.76,22.79,22.75,22.79,179071.0,22.76,22.79,22.75,22.79,179071.0
2020-12-15 13:40:00,22.79,22.81,22.78,22.79,391193.0,22.79,22.81,22.78,22.79,391193.0
2020-12-15 13:50:00,22.79,22.8,22.76,22.77,235104.0,22.79,22.8,22.76,22.77,235104.0
2020-12-15 14:00:00,22.78,22.79,22.77,22.79,67060.0,22.78,22.79,22.77,22.79,67060.0
2020-12-15 14:10:00,22.79,22.8,22.77,22.77,126850.0,22.79,22.8,22.77,22.77,126850.0
2020-12-15 14:20:00,22.78,22.78,22.76,22.77,122717.0,22.78,22.78,22.76,22.77,122717.0
2020-12-15 14:30:00,22.77,22.79,22.76,22.79,121906.0,22.77,22.79,22.76,22.79,121906.0
2020-12-15 14:40:00,22.78,22.79,22.76,22.77,221521.0,22.78,22.79,22.76,22.77,221521.0
2020-12-15 14:50:00,22.77,22.78,22.75,22.77,376687.0,22.77,22.78,22.75,22.77,376687.0
2020-12-15 15:00:00,22.77,22.79,22.76,22.77,423509.0,22.77,22.79,22.76,22.77,423509.0
2020-12-15 15:10:00,22.77,22.78,22.75,22.77,167417.0,22.77,22.78,22.75,22.77,167417.0
2020-12-15 15:20:00,22.77,22.78,22.76,22.78,222776.0,22.77,22.78,22.76,22.78,222776.0
2020-12-15 15:30:00,22.78,22.78,22.76,22.77,222124.0,22.78,22.78,22.76,22.77,222124.0
2020-12-15 15:40:00,22.77,22.78,22.76,22.78,214966.0,22.77,22.78,22.76,22.78,214966.0
2020-12-15 15:50:00,22.78,22.8,22.76,22.79,809989.0,22.78,22.8,22.76,22.79,809989.0
2020-12-16 09:30:00,23.22,23.32,23.19,23.23,2153465.0,23.22,23.32,23.19,23.23,2153465.0
2020-12-16 09:40:00,23.23,23.25,23.17,23.2,751868.0,23.23,23.25,23.17,23.2,751868.0
2020-12-16 09:50:00,23.2,23.21,23.12,23.16,1243303.0,23.2,23.21,23.12,23.16,1243303.0
2020-12-16 10:00:00,23.17,23.17,22.96,23.04,3206051.0,23.17,23.17,22.96,23.04,3206051.0
2020-12-16 10:10:00,23.04,23.14,22.96,23.12,1330637.0,23.04,23.14,22.96,23.12,1330637.0
2020-12-16 10:20:00,23.12,23.15,23.08,23.13,562023.0,23.12,23.15,23.08,23.13,562023.0
2020-12-16 10:30:00,23.14,23.21,23.13,23.19,487838.0,23.14,23.21,23.13,23.19,487838.0
2020-12-16 10:40:00,23.19,23.23,23.17,23.19,890400.0,23.19,23.23,23.17,23.19,890400.0
2020-12-16 10:50:00,23.19,23.24,23.19,23.22,877799.0,23.19,23.24,23.19,23.22,877799.0
2020-12-16 11:00:00,23.21,23.23,23.18,23.2,448626.0,23.21,23.23,23.18,23.2,448626.0
2020-12-16 11:10:00,23.2,23.25,23.19,23.24,652892.0,23.2,23.25,23.19,23.24,652892.0
2020-12-16 11:20:00,23.25,23.28,23.23,23.23,555572.0,23.25,23.28,23.23,23.23,555572.0
2020-12-16 11:30:00,23.23,23.24,23.15,23.17,563740.0,23.23,23.24,23.15,23.17,563740.0
2020-12-16 11:40:00,23.16,23.22,23.16,23.21,321781.0,23.16,23.22,23.16,23.21,321781.0
2020-12-16 11:50:00,23.2,23.21,23.18,23.19,251968.0,23.2,23.21,23.18,23.19,251968.0
2020-12-16 12:00:00,23.18,23.22,23.16,23.21,257104.0,23.18,23.22,23.16,23.21,257104.0
2020-12-16 12:10:00,23.21,23.21,23.16,23.17,337935.0,23.21,23.21,23.16,23.17,337935.0
2020-12-16 12:20:00,23.16,23.19,23.16,23.17,129202.0,23.16,23.19,23.16,23.17,129202.0
2020-12-16 12:30:00,23.16,23.19,23.12,23.19,664530.0,23.16,23.19,23.12,23.19,664530.0
2020-12-16 12:40:00,23.19,23.2,23.17,23.18,171551.0,23.19,23.2,23.17,23.18,171551.0
2020-12-16 12:50:00,23.19,23.2,23.17,23.19,228031.0,23.19,23.2,23.17,23.19,228031.0
2020-12-16 13:00:00,23.18,23.21,23.18,23.18,176987.0,23.18,23.21,23.18,23.18,176987.0
2020-12-16 13:10:00,23.18,23.19,23.16,23.17,361310.0,23.18,23.19,23.16,23.17,361310.0
2020-12-16 13:20:00,23.17,23.19,23.15,23.16,537025.0,23.17,23.19,23.15,23.16,537025.0
2020-12-16 13:30:00,23.15,23.21,23.15,23.2,571162.0,23.15,23.21,23.15,23.2,571162.0
2020-12-16 13:40:00,23.2,23.23,23.2,23.21,111019.0,23.2,23.23,23.2,23.21,111019.0
2020-12-16 13:50:00,23.21,23.23,23.2,23.22,905479.0,23.21,23.23,23.2,23.22,905479.0
2020-12-16 14:00:00,23.23,23.28,23.07,23.14,1466018.0,23.23,23.28,23.07,23.14,1466018.0
2020-12-16 14:10:00,23.14,23.14,22.97,23.0,1927729.0,23.14,23.14,22.97,23.0,1927729.0
2020-12-16 14:20:00,23.01,23.09,23.01,23.05,1056866.0,23.01,23.09,23.01,23.05,1056866.0
2020-12-16 14:30:00,23.05,23.22,23.03,23.18,1247468.0,23.05,23.22,23.03,23.18,1247468.0
2020-12-16 14:40:00,23.18,23.3,23.17,23.28,1514432.0,23.18,23.3,23.17,23.28,1514432.0
2020-12-16 14:50:00,23.27,23.51,23.26,23.49,3708352.0,23.27,23.51,23.26,23.49,3708352.0
2020-12-16 15:00:00,23.49,23.54,23.42,23.44,3105359.0,23.49,23.54,23.42,23.44,3105359.0
2020-12-16 15:10:00,23.44,23.45,23.37,23.44,1754601.0,23.44,23.45,23.37,23.44,1754601.0
2020-12-16 15:20:00,23.45,23.54,23.43,23.5,931569.0,23.45,23.54,23.43,23.5,931569.0
2020-12-16 15:30:00,23.49,23.55,23.47,23.52,1558414.0,23.49,23.55,23.47,23.52,1558414.0
2020-12-16 15:40:00,23.52,23.6,23.5,23.6,2267810.0,23.52,23.6,23.5,23.6,2267810.0
2020-12-16 15:50:00,23.59,23.65,23.54,23.64,3648955.0,23.59,23.65,23.54,23.64,3648955.0
2020-12-17 09:30:00,24.09,24.19,24.08,24.18,4000647.0,24.09,24.19,24.08,24.18,4000647.0
2020-12-17 09:40:00,24.19,24.22,24.14,24.21,1949944.0,24.19,24.22,24.14,24.21,1949944.0
2020-12-17 09:50:00,24.21,24.27,24.14,24.18,2548289.0,24.21,24.27,24.14,24.18,2548289.0
2020-12-17 10:00:00,24.19,24.24,24.16,24.22,1763402.0,24.19,24.24,24.16,24.22,1763402.0
2020-12-17 10:10:00,24.23,24.25,24.16,24.19,2057307.0,24.23,24.25,24.16,24.19,2057307.0
2020-12-17 10:20:00,24.19,24.2,24.13,24.14,1179264.0,24.19,24.2,24.13,24.14,1179264.0
2020-12-17 10:30:00,24.14,24.16,24.06,24.1,1825033.0,24.14,24.16,24.06,24.1,1825033.0
2020-12-17 10:40:00,24.11,24.16,24.08,24.14,827756.0,24.11,24.16,24.08,24.14,827756.0
2020-12-17 10:50:00,24.14,24.17,24.13,24.14,504119.0,24.14,24.17,24.13,24.14,504119.0
2020-12-17 11:00:00,24.14,24.14,24.0,24.03,1106814.0,24.14,24.14,24.0,24.03,1106814.0
2020-12-17 11:10:00,24.03,24.03,23.95,23.99,1064168.0,24.03,24.03,23.95,23.99,1064168.0
2020-12-17 11:20:00,24.0,24.06,23.97,24.05,440917.0,24.0,24.06,23.97,24.05,440917.0
2020-12-17 11:30:00,24.06,24.06,24.0,24.0,419259.0,24.06,24.06,24.0,24.0,419259.0
2020-12-17 11:40:00,24.01,24.06,23.99,24.05,437216.0,24.01,24.06,23.99,24.05,437216.0
2020-12-17 11:50:00,24.05,24.09,24.02,24.05,489832.0,24.05,24.09,24.02,24.05,489832.0
2020-12-17 12:00:00,24.05,24.11,24.01,24.11,406311.0,24.05,24.11,24.01,24.11,406311.0
2020-12-17 12:10:00,24.1,24.13,24.07,24.09,789547.0,24.1,24.13,24.07,24.09,789547.0
2020-12-17 12:20:00,24.1,24.2,24.09,24.19,1065181.0,24.1,24.2,24.09,24.19,1065181.0
2020-12-17 12:30:00,24.19,24.21,24.14,24.14,629326.0,24.19,24.21,24.14,24.14,629326.0
2020-12-17 12:40:00,24.15,24.22,24.12,24.2,418502.0,24.15,24.22,24.12,24.2,418502.0
2020-12-17 12:50:00,24.2,24.21,24.18,24.19,674143.0,24.2,24.21,24.18,24.19,674143.0
2020-12-17 13:00:00,24.2,24.24,24.19,24.21,458345.0,24.2,24.24,24.19,24.21,458345.0
2020-12-17 13:10:00,24.21,24.25,24.19,24.21,508723.0,24.21,24.25,24.19,24.21,508723.0
2020-12-17 13:20:00,24.21,24.21,24.13,24.14,609687.0,24.21,24.21,24.13,24.14,609687.0
2020-12-17 13:30:00,24.14,24.14,24.11,24.14,330300.0,24.14,24.14,24.11,24.14,330300.0
2020-12-17 13:40:00,24.13,24.15,24.1,24.14,203635.0,24.13,24.15,24.1,24.14,203635.0
2020-12-17 13:50:00,24.13,24.15,24.1,24.15,388089.0,24.13,24.15,24.1,24.15,388089.0
2020-12-17 14:00:00,24.14,24.17,24.13,24.17,354170.0,24.14,24.17,24.13,24.17,354170.0
2020-12-17 14:10:00,24.17,24.21,24.16,24.21,898753.0,24.17,24.21,24.16,24.21,898753.0
2020-12-17 14:20:00,24.2,24.22,24.16,24.18,417442.0,24.2,24.22,24.16,24.18,417442.0
2020-12-17 14:30:00,24.17,24.2,24.14,24.15,541615.0,24.17,24.2,24.14,24.15,541615.0
2020-12-17 14:40:00,24.14,24.18,24.13,24.16,679722.0,24.14,24.18,24.13,24.16,679722.0
2020-12-17 14:50:00,24.16,24.18,24.14,24.16,265107.0,24.16,24.18,24.14,24.16,265107.0
2020-12-17 15:00:00,24.16,24.18,24.14,24.17,521622.0,24.16,24.18,24.14,24.17,521622.0
2020-12-17 15:10:00,24.17,24.18,24.15,24.18,405799.0,24.17,24.18,24.15,24.18,405799.0
2020-12-17 15:20:00,24.18,24.21,24.17,24.2,304104.0,24.18,24.21,24.17,24.2,304104.0
2020-12-17 15:30:00,24.2,24.2,24.14,24.16,412202.0,24.2,24.2,24.14,24.16,412202.0
2020-12-17 15:40:00,24.16,24.17,24.11,24.13,1203624.0,24.16,24.17,24.11,24.13,1203624.0
2020-12-17 15:50:00,24.13,24.16,24.12,24.16,1838296.0,24.13,24.16,24.12,24.16,1838296.0
2020-12-18 09:30:00,24.02,24.07,23.94,23.98,2063269.0,24.02,24.07,23.94,23.98,2063269.0
2020-12-18 09:40:00,23.99,24.09,23.97,24.04,1070399.0,23.99,24.09,23.97,24.04,1070399.0
2020-12-18 09:50:00,24.04,24.06,23.86,23.98,3125414.0,24.04,24.06,23.86,23.98,3125414.0
2020-12-18 10:00:00,23.98,24.07,23.93,24.06,1452927.0,23.98,24.07,23.93,24.06,1452927.0
2020-12-18 10:10:00,24.06,24.12,24.05,24.07,615639.0,24.06,24.12,24.05,24.07,615639.0
2020-12-18 10:20:00,24.07,24.11,24.05,24.08,393824.0,24.07,24.11,24.05,24.08,393824.0
2020-12-18 10:30:00,24.09,24.11,24.03,24.04,973210.0,24.09,24.11,24.03,24.04,973210.0
2020-12-18 10:40:00,24.05,24.08,24.02,24.03,582945.0,24.05,24.08,24.02,24.03,582945.0
2020-12-18 10:50:00,24.03,24.1,24.0,24.1,649141.0,24.03,24.1,24.0,24.1,649141.0
2020-12-18 11:00:00,24.1,24.13,24.07,24.09,554492.0,24.1,24.13,24.07,24.09,554492.0
2020-12-18 11:10:00,24.09,24.1,24.0,24.02,674332.0,24.09,24.1,24.0,24.02,674332.0
2020-12-18 11:20:00,24.03,24.05,24.01,24.03,308479.0,24.03,24.05,24.01,24.03,308479.0
2020-12-18 11:30:00,24.03,24.05,24.0,24.03,451610.0,24.03,24.05,24.0,24.03,451610.0
2020-12-18 11:40:00,24.03,24.06,24.02,24.05,325513.0,24.03,24.06,24.02,24.05,325513.0
2020-12-18 11:50:00,24.05,24.06,24.03,24.05,195394.0,24.05,24.06,24.03,24.05,195394.0
2020-12-18 12:00:00,24.05,24.07,24.03,24.07,235476.0,24.05,24.07,24.03,24.07,235476.0
2020-12-18 12:10:00,24.07,24.07,24.04,24.05,143050.0,24.07,24.07,24.04,24.05,143050.0
2020-12-18 12:20:00,24.05,24.07,24.03,24.07,241434.0,24.05,24.07,24.03,24.07,241434.0
2020-12-18 12:30:00,24.07,24.07,24.05,24.05,539839.0,24.07,24.07,24.05,24.05,539839.0
2020-12-18 12:40:00,24.06,24.07,24.04,24.05,1241932.0,24.06,24.07,24.04,24.05,1241932.0
2020-12-18 12:50:00,24.05,24.08,24.04,24.08,1013243.0,24.05,24.08,24.04,24.08,1013243.0
2020-12-18 13:00:00,24.07,24.08,24.06,24.07,259207.0,24.07,24.08,24.06,24.07,259207.0
2020-12-18 13:10:00,24.07,24.08,24.05,24.07,648374.0,24.07,24.08,24.05,24.07,648374.0
2020-12-18 13:20:00,24.06,24.08,24.02,24.05,351658.0,24.06,24.08,24.02,24.05,351658.0
2020-12-18 13:30:00,24.05,24.05,24.02,24.02,189847.0,24.05,24.05,24.02,24.02,189847.0
2020-12-18 13:40:00,24.03,24.03,24.01,24.01,295181.0,24.03,24.03,24.01,24.01,295181.0
2020-12-18 13:50:00,24.01,24.03,23.98,24.01,398364.0,24.01,24.03,23.98,24.01,398364.0
2020-12-18 14:00:00,24.01,24.03,24.0,24.01,357254.0,24.01,24.03,24.0,24.01,357254.0
2020-12-18 14:10:00,24.01,24.02,24.0,24.02,287407.0,24.01,24.02,24.0,24.02,287407.0
2020-12-18 14:20:00,24.02,24.03,24.01,24.03,162648.0,24.02,24.03,24.01,24.03,162648.0
2020-12-18 14:30:00,24.03,24.04,24.0,24.0,741631.0,24.03,24.04,24.0,24.0,741631.0
2020-12-18 14:40:00,24.01,24.01,23.97,23.98,354483.0,24.01,24.01,23.97,23.98,354483.0
2020-12-18 14:50:00,23.98,23.99,23.93,23.94,1067001.0,23.98,23.99,23.93,23.94,1067001.0
2020-12-18 15:00:00,23.95,23.97,23.89,23.94,1726381.0,23.95,23.97,23.89,23.94,1726381.0
2020-12-18 15:10:00,23.93,23.97,23.92,23.95,423310.0,23.93,23.97,23.92,23.95,423310.0
2020-12-18 15:20:00,23.96,23.96,23.93,23.96,343395.0,23.96,23.96,23.93,23.96,343395.0
2020-12-18 15:30:00,23.95,23.97,23.93,23.94,784750.0,23.95,23.97,23.93,23.94,784750.0
2020-12-18 15:40:00,23.93,23.94,23.91,23.94,1132200.0,23.93,23.94,23.91,23.94,1132200.0
2020-12-18 15:50:00,23.94,23.97,23.93,23.96,1586468.0,23.94,23.97,23.93,23.96,1586468.0
2020-12-21 09:30:00,24.12,24.41,24.1,24.29,2710143.0,24.12,24.41,24.1,24.29,2710143.0
2020-12-21 09:40:00,24.29,24.36,24.21,24.25,1874714.0,24.29,24.36,24.21,24.25,1874714.0
2020-12-21 09:50:00,24.25,24.33,24.19,24.3,1634439.0,24.25,24.33,24.19,24.3,1634439.0
2020-12-21 10:00:00,24.3,24.44,24.26,24.39,2341706.0,24.3,24.44,24.26,24.39,2341706.0
2020-12-21 10:10:00,24.39,24.44,24.33,24.38,1153512.0,24.39,24.44,24.33,24.38,1153512.0
2020-12-21 10:20:00,24.38,24.49,24.37,24.43,1774690.0,24.38,24.49,24.37,24.43,1774690.0
2020-12-21 10:30:00,24.44,24.5,24.38,24.41,1407223.0,24.44,24.5,24.38,24.41,1407223.0
2020-12-21 10:40:00,24.4,24.42,24.34,24.37,954961.0,24.4,24.42,24.34,24.37,954961.0
2020-12-21 10:50:00,24.37,24.4,24.29,24.3,1173146.0,24.37,24.4,24.29,24.3,1173146.0
2020-12-21 11:00:00,24.3,24.34,24.21,24.25,1877206.0,24.3,24.34,24.21,24.25,1877206.0
2020-12-21 11:10:00,24.25,24.37,24.25,24.35,711603.0,24.25,24.37,24.25,24.35,711603.0
2020-12-21 11:20:00,24.35,24.39,24.34,24.37,374308.0,24.35,24.39,24.34,24.37,374308.0
2020-12-21 11:30:00,24.37,24.39,24.32,24.38,713840.0,24.37,24.39,24.32,24.38,713840.0
2020-12-21 11:40:00,24.37,24.39,24.34,24.35,305839.0,24.37,24.39,24.34,24.35,305839.0
2020-12-21 11:50:00,24.34,24.4,24.3,24.35,1003984.0,24.34,24.4,24.3,24.35,1003984.0
2020-12-21 12:00:00,24.34,24.47,24.34,24.44,804964.0,24.34,24.47,24.34,24.44,804964.0
2020-12-21 12:10:00,24.45,24.49,24.43,24.44,1149927.0,24.45,24.49,24.43,24.44,1149927.0
2020-12-21 12:20:00,24.44,24.47,24.41,24.43,574361.0,24.44,24.47,24.41,24.43,574361.0
2020-12-21 12:30:00,24.43,24.45,24.39,24.41,629315.0,24.43,24.45,24.39,24.41,629315.0
2020-12-21 12:40:00,24.41,24.41,24.35,24.37,1013148.0,24.41,24.41,24.35,24.37,1013148.0
2020-12-21 12:50:00,24.37,24.43,24.35,24.36,1120670.0,24.37,24.43,24.35,24.36,1120670.0
2020-12-21 13:00:00,24.36,24.39,24.33,24.35,474227.0,24.36,24.39,24.33,24.35,474227.0
2020-12-21 13:10:00,24.36,24.37,24.35,24.35,583071.0,24.36,24.37,24.35,24.35,583071.0
2020-12-21 13:20:00,24.35,24.35,24.27,24.32,1156648.0,24.35,24.35,24.27,24.32,1156648.0
2020-12-21 13:30:00,24.31,24.35,24.3,24.33,518226.0,24.31,24.35,24.3,24.33,518226.0
2020-12-21 13:40:00,24.33,24.35,24.32,24.34,267573.0,24.33,24.35,24.32,24.34,267573.0
2020-12-21 13:50:00,24.35,24.36,24.3,24.31,369225.0,24.35,24.36,24.3,24.31,369225.0
2020-12-21 14:00:00,24.31,24.36,24.3,24.35,311711.0,24.31,24.36,24.3,24.35,311711.0
2020-12-21 14:10:00,24.35,24.35,24.31,24.32,865338.0,24.35,24.35,24.31,24.32,865338.0
2020-12-21 14:20:00,24.32,24.33,24.29,24.32,1279256.0,24.32,24.33,24.29,24.32,1279256.0
2020-12-21 14:30:00,24.32,24.4,24.29,24.39,594335.0,24.32,24.4,24.29,24.39,594335.0
2020-12-21 14:40:00,24.39,24.43,24.38,24.42,871769.0,24.39,24.43,24.38,24.42,871769.0
2020-12-21 14:50:00,24.42,24.44,24.38,24.41,765757.0,24.42,24.44,24.38,24.41,765757.0
2020-12-21 15:00:00,24.41,24.41,24.34,24.35,527677.0,24.41,24.41,24.34,24.35,527677.0
2020-12-21 15:10:00,24.35,24.36,24.23,24.29,1129224.0,24.35,24.36,24.23,24.29,1129224.0
2020-12-21 15:20:00,24.29,24.35,24.28,24.34,507736.0,24.29,24.35,24.28,24.34,507736.0
2020-12-21 15:30:00,24.34,24.35,24.28,24.35,616920.0,24.34,24.35,24.28,24.35,616920.0
2020-12-21 15:40:00,24.35,24.38,24.31,24.32,939278.0,24.35,24.38,24.31,24.32,939278.0
2020-12-21 15:50:00,24.31,24.39,24.3,24.38,2167358.0,24.31,24.39,24.3,24.38,2167358.0
2020-12-22 09:30:00,24.02,24.13,23.99,24.02,1603618.0,24.02,24.13,23.99,24.02,1603618.0
2020-12-22 09:40:00,24.02,24.03,23.88,23.92,1838042.0,24.02,24.03,23.88,23.92,1838042.0
2020-12-22 09:50:00,23.92,23.99,23.91,23.97,718574.0,23.92,23.99,23.91,23.97,718574.0
2020-12-22 10:00:00,23.97,24.05,23.96,24.02,839012.0,23.97,24.05,23.96,24.02,839012.0
2020-12-22 10:10:00,24.01,24.01,23.89,23.95,646518.0,24.01,24.01,23.89,23.95,646518.0
2020-12-22 10:20:00,23.96,23.99,23.89,23.93,445581.0,23.96,23.99,23.89,23.93,445581.0
2020-12-22 10:30:00,23.94,23.98,23.91,23.92,659240.0,23.94,23.98,23.91,23.92,659240.0
2020-12-22 10:40:00,23.91,23.91,23.71,23.73,2445303.0,23.91,23.91,23.71,23.73,2445303.0
2020-12-22 10:50:00,23.73,23.76,23.57,23.59,2655330.0,23.73,23.76,23.57,23.59,2655330.0
2020-12-22 11:00:00,23.59,23.69,23.55,23.69,1573675.0,23.59,23.69,23.55,23.69,1573675.0
2020-12-22 11:10:00,23.69,23.76,23.66,23.75,1260259.0,23.69,23.76,23.66,23.75,1260259.0
2020-12-22 11:20:00,23.75,23.8,23.73,23.78,939476.0,23.75,23.8,23.73,23.78,939476.0
2020-12-22 11:30:00,23.78,23.79,23.7,23.72,612979.0,23.78,23.79,23.7,23.72,612979.0
2020-12-22 11:40:00,23.73,23.77,23.69,23.71,670029.0,23.73,23.77,23.69,23.71,670029.0
2020-12-22 11:50:00,23.7,23.73,23.48,23.5,2390998.0,23.7,23.73,23.48,23.5,2390998.0
2020-12-22 12:00:00,23.49,23.54,23.43,23.51,1465438.0,23.49,23.54,23.43,23.51,1465438.0
2020-12-22 12:10:00,23.52,23.62,23.49,23.59,1514813.0,23.52,23.62,23.49,23.59,1514813.0
2020-12-22 12:20:00,23.6,23.61,23.48,23.51,752177.0,23.6,23.61,23.48,23.51,752177.0
2020-12-22 12:30:00,23.51,23.6,23.51,23.57,344512.0,23.51,23.6,23.51,23.57,344512.0
2020-12-22 12:40:00,23.56,23.61,23.55,23.59,335729.0,23.56,23.61,23.55,23.59,335729.0
2020-12-22 12:50:00,23.58,23.64,23.52,23.61,660053.0,23.58,23.64,23.52,23.61,660053.0
2020-12-22 13:00:00,23.62,23.63,23.56,23.59,221831.0,23.62,23.63,23.56,23.59,221831.0
2020-12-22 13:10:00,23.59,23.61,23.56,23.59,344417.0,23.59,23.61,23.56,23.59,344417.0
2020-12-22 13:20:00,23.59,23.62,23.57,23.62,199173.0,23.59,23.62,23.57,23.62,199173.0
2020-12-22 13:30:00,23.61,23.63,23.56,23.56,327187.0,23.61,23.63,23.56,23.56,327187.0
2020-12-22 13:40:00,23.57,23.57,23.44,23.45,1257768.0,23.57,23.57,23.44,23.45,1257768.0
2020-12-22 13:50:00,23.45,23.48,23.36,23.39,2182121.0,23.45,23.48,23.36,23.39,2182121.0
2020-12-22 14:00:00,23.39,23.43,23.36,23.38,1524925.0,23.39,23.43,23.36,23.38,1524925.0
2020-12-22 14:10:00,23.39,23.45,23.33,23.42,1176933.0,23.39,23.45,23.33,23.42,1176933.0
2020-12-22 14:20:00,23.42,23.47,23.41,23.46,422575.0,23.42,23.47,23.41,23.46,422575.0
2020-12-22 14:30:00,23.47,23.47,23.38,23.38,706347.0,23.47,23.47,23.38,23.38,706347.0
2020-12-22 14:40:00,23.38,23.42,23.31,23.41,573338.0,23.38,23.42,23.31,23.41,573338.0
2020-12-22 14:50:00,23.41,23.51,23.4,23.51,762733.0,23.41,23.51,23.4,23.51,762733.0
2020-12-22 15:00:00,23.51,23.51,23.41,23.42,723627.0,23.51,23.51,23.41,23.42,723627.0
2020-12-22 15:10:00,23.42,23.45,23.41,23.43,420516.0,23.42,23.45,23.41,23.43,420516.0
2020-12-22 15:20:00,23.43,23.43,23.39,23.41,423654.0,23.43,23.43,23.39,23.41,423654.0
2020-12-22 15:30:00,23.41,23.42,23.34,23.35,1023471.0,23.41,23.42,23.34,23.35,1023471.0
2020-12-22 15:40:00,23.35,23.38,23.31,23.37,1201883.0,23.35,23.38,23.31,23.37,1201883.0
2020-12-22 15:50:00,23.36,23.43,23.36,23.43,1755430.0,23.36,23.43,23.36,23.43,1755430.0
2020-12-23 09:30:00,23.7,23.91,23.68,23.88,2311586.0,23.7,23.91,23.68,23.88,2311586.0
2020-12-23 09:40:00,23.88,23.94,23.83,23.93,1024949.0,23.88,23.94,23.83,23.93,1024949.0
2020-12-23 09:50:00,23.93,23.93,23.82,23.83,1046316.0,23.93,23.93,23.82,23.83,1046316.0
2020-12-23 10:00:00,23.84,23.88,23.78,23.79,683213.0,23.84,23.88,23.78,23.79,683213.0
2020-12-23 10:10:00,23.8,23.82,23.74,23.77,863342.0,23.8,23.82,23.74,23.77,863342.0
2020-12-23 10:20:00,23.78,23.83,23.76,23.82,605532.0,23.78,23.83,23.76,23.82,605532.0
2020-12-23 10:30:00,23.82,23.86,23.8,23.83,428196.0,23.82,23.86,23.8,23.83,428196.0
2020-12-23 10:40:00,23.84,23.86,23.79,23.79,299265.0,23.84,23.86,23.79,23.79,299265.0
2020-12-23 10:50:00,23.79,23.83,23.76,23.79,483889.0,23.79,23.83,23.76,23.79,483889.0
2020-12-23 11:00:00,23.79,23.84,23.78,23.79,490012.0,23.79,23.84,23.78,23.79,490012.0
2020-12-23 11:10:00,23.79,23.81,23.76,23.78,470695.0,23.79,23.81,23.76,23.78,470695.0
2020-12-23 11:20:00,23.79,23.83,23.77,23.81,252796.0,23.79,23.83,23.77,23.81,252796.0
2020-12-23 11:30:00,23.82,23.83,23.8,23.81,130390.0,23.82,23.83,23.8,23.81,130390.0
2020-12-23 11:40:00,23.81,23.86,23.8,23.84,227544.0,23.81,23.86,23.8,23.84,227544.0
2020-12-23 11:50:00,23.84,23.87,23.83,23.85,173646.0,23.84,23.87,23.83,23.85,173646.0
2020-12-23 12:00:00,23.84,23.87,23.81,23.86,221666.0,23.84,23.87,23.81,23.86,221666.0
2020-12-23 12:10:00,23.86,23.87,23.83,23.84,577895.0,23.86,23.87,23.83,23.84,577895.0
2020-12-23 12:20:00,23.84,23.84,23.79,23.81,382570.0,23.84,23.84,23.79,23.81,382570.0
2020-12-23 12:30:00,23.81,23.83,23.79,23.82,74974.0,23.81,23.83,23.79,23.82,74974.0
2020-12-23 12:40:00,23.82,23.84,23.81,23.82,146268.0,23.82,23.84,23.81,23.82,146268.0
2020-12-23 12:50:00,23.82,23.85,23.8,23.84,448407.0,23.82,23.85,23.8,23.84,448407.0
2020-12-23 13:00:00,23.84,23.92,23.83,23.9,435945.0,23.84,23.92,23.83,23.9,435945.0
2020-12-23 13:10:00,23.89,23.92,23.86,23.9,389312.0,23.89,23.92,23.86,23.9,389312.0
2020-12-23 13:20:00,23.9,23.96,23.89,23.95,832269.0,23.9,23.96,23.89,23.95,832269.0
2020-12-23 13:30:00,23.94,23.97,23.93,23.97,548302.0,23.94,23.97,23.93,23.97,548302.0
2020-12-23 13:40:00,23.96,23.98,23.92,23.93,941120.0,23.96,23.98,23.92,23.93,941120.0
2020-12-23 13:50:00,23.92,23.95,23.9,23.92,500093.0,23.92,23.95,23.9,23.92,500093.0
2020-12-23 14:00:00,23.92,23.94,23.91,23.92,269266.0,23.92,23.94,23.91,23.92,269266.0
2020-12-23 14:10:00,23.92,23.92,23.8,23.8,455695.0,23.92,23.92,23.8,23.8,455695.0
2020-12-23 14:20:00,23.81,23.83,23.78,23.81,374036.0,23.81,23.83,23.78,23.81,374036.0
2020-12-23 14:30:00,23.81,23.85,23.79,23.8,762750.0,23.81,23.85,23.79,23.8,762750.0
2020-12-23 14:40:00,23.81,23.85,23.8,23.83,780802.0,23.81,23.85,23.8,23.83,780802.0
2020-12-23 14:50:00,23.83,23.84,23.78,23.79,423496.0,23.83,23.84,23.78,23.79,423496.0
2020-12-23 15:00:00,23.79,23.82,23.76,23.77,586346.0,23.79,23.82,23.76,23.77,586346.0
2020-12-23 15:10:00,23.77,23.77,23.7,23.7,884941.0,23.77,23.77,23.7,23.7,884941.0
2020-12-23 15:20:00,23.71,23.74,23.69,23.71,545451.0,23.71,23.74,23.69,23.71,545451.0
2020-12-23 15:30:00,23.7,23.76,23.7,23.75,333441.0,23.7,23.76,23.7,23.75,333441.0
2020-12-23 15:40:00,23.75,23.77,23.74,23.75,400274.0,23.75,23.77,23.74,23.75,400274.0
2020-12-23 15:50:00,23.75,23.82,23.71,23.8,1019226.0,23.75,23.82,23.71,23.8,1019226.0
2020-12-24 09:30:00,23.72,23.8,23.68,23.78,1019554.0,23.72,23.8,23.68,23.78,1019554.0
2020-12-24 09:40:00,23.78,23.88,23.75,23.88,583497.0,23.78,23.88,23.75,23.88,583497.0
2020-12-24 09:50:00,23.88,23.98,23.87,23.96,657738.0,23.88,23.98,23.87,23.96,657738.0
2020-12-24 10:00:00,23.97,24.02,23.95,23.99,578232.0,23.97,24.02,23.95,23.99,578232.0
2020-12-24 10:10:00,23.99,24.03,23.94,23.98,303196.0,23.99,24.03,23.94,23.98,303196.0
2020-12-24 10:20:00,23.98,23.99,23.93,23.95,268496.0,23.98,23.99,23.93,23.95,268496.0
2020-12-24 10:30:00,23.96,23.97,23.93,23.96,335369.0,23.96,23.97,23.93,23.96,335369.0
2020-12-24 10:40:00,23.95,23.97,23.92,23.96,618483.0,23.95,23.97,23.92,23.96,618483.0
2020-12-24 10:50:00,23.95,23.97,23.93,23.95,263800.0,23.95,23.97,23.93,23.95,263800.0
2020-12-24 11:00:00,23.95,24.0,23.94,23.97,394910.0,23.95,24.0,23.94,23.97,394910.0
2020-12-24 11:10:00,23.97,23.97,23.94,23.96,236807.0,23.97,23.97,23.94,23.96,236807.0
2020-12-24 11:20:00,23.96,23.99,23.95,23.98,308556.0,23.96,23.99,23.95,23.98,308556.0
2020-12-24 11:30:00,23.98,24.0,23.96,23.96,217349.0,23.98,24.0,23.96,23.96,217349.0
2020-12-24 11:40:00,23.97,24.0,23.96,23.98,681274.0,23.97,24.0,23.96,23.98,681274.0
2020-12-24 11:50:00,23.98,23.99,23.95,23.96,250766.0,23.98,23.99,23.95,23.96,250766.0
2020-12-24 12:00:00,23.97,23.98,23.93,23.95,437931.0,23.97,23.98,23.93,23.95,437931.0
2020-12-24 12:10:00,23.95,23.98,23.93,23.97,515549.0,23.95,23.98,23.93,23.97,515549.0
2020-12-24 12:20:00,23.96,23.98,23.95,23.97,262320.0,23.96,23.98,23.95,23.97,262320.0
2020-12-24 12:30:00,23.97,23.98,23.95,23.97,257207.0,23.97,23.98,23.95,23.97,257207.0
2020-12-24 12:40:00,23.96,23.98,23.95,23.96,223405.0,23.96,23.98,23.95,23.96,223405.0
2020-12-24 12:50:00,23.97,23.98,23.94,23.96,678782.0,23.97,23.98,23.94,23.96,678782.0
2020-12-28 09:30:00,24.68,24.84,24.65,24.82,2345318.0,24.68,24.84,24.65,24.82,2345318.0
2020-12-28 09:40:00,24.83,24.84,24.71,24.76,1150369.0,24.83,24.84,24.71,24.76,1150369.0
2020-12-28 09:50:00,24.76,24.77,24.63,24.74,2045667.0,24.76,24.77,24.63,24.74,2045667.0
2020-12-28 10:00:00,24.73,24.79,24.73,24.73,960596.0,24.73,24.79,24.73,24.73,960596.0
2020-12-28 10:10:00,24.73,24.76,24.67,24.68,812612.0,24.73,24.76,24.67,24.68,812612.0
2020-12-28 10:20:00,24.69,24.74,24.66,24.69,706288.0,24.69,24.74,24.66,24.69,706288.0
2020-12-28 10:30:00,24.69,24.71,24.6,24.61,1127218.0,24.69,24.71,24.6,24.61,1127218.0
2020-12-28 10:40:00,24.61,24.65,24.56,24.58,802545.0,24.61,24.65,24.56,24.58,802545.0
2020-12-28 10:50:00,24.58,24.6,24.48,24.56,1946533.0,24.58,24.6,24.48,24.56,1946533.0
2020-12-28 11:00:00,24.55,24.59,24.51,24.53,573924.0,24.55,24.59,24.51,24.53,573924.0
2020-12-28 11:10:00,24.54,24.62,24.52,24.54,1488723.0,24.54,24.62,24.52,24.54,1488723.0
2020-12-28 11:20:00,24.54,24.58,24.52,24.57,273736.0,24.54,24.58,24.52,24.57,273736.0
2020-12-28 11:30:00,24.57,24.6,24.52,24.55,421320.0,24.57,24.6,24.52,24.55,421320.0
2020-12-28 11:40:00,24.54,24.58,24.52,24.57,215809.0,24.54,24.58,24.52,24.57,215809.0
2020-12-28 11:50:00,24.57,24.59,24.53,24.57,268681.0,24.57,24.59,24.53,24.57,268681.0
2020-12-28 12:00:00,24.57,24.57,24.51,24.52,191031.0,24.57,24.57,24.51,24.52,191031.0
2020-12-28 12:10:00,24.52,24.54,24.49,24.52,379002.0,24.52,24.54,24.49,24.52,379002.0
2020-12-28 12:20:00,24.52,24.55,24.49,24.54,298268.0,24.52,24.55,24.49,24.54,298268.0
2020-12-28 12:30:00,24.54,24.55,24.48,24.5,328605.0,24.54,24.55,24.48,24.5,328605.0
2020-12-28 12:40:00,24.5,24.52,24.47,24.49,236212.0,24.5,24.52,24.47,24.49,236212.0
2020-12-28 12:50:00,24.49,24.5,24.44,24.47,358911.0,24.49,24.5,24.44,24.47,358911.0
2020-12-28 13:00:00,24.46,24.5,24.45,24.49,302161.0,24.46,24.5,24.45,24.49,302161.0
2020-12-28 13:10:00,24.49,24.51,24.46,24.49,295410.0,24.49,24.51,24.46,24.49,295410.0
2020-12-28 13:20:00,24.49,24.52,24.49,24.51,368188.0,24.49,24.52,24.49,24.51,368188.0
2020-12-28 13:30:00,24.5,24.54,24.5,24.53,491499.0,24.5,24.54,24.5,24.53,491499.0
2020-12-28 13:40:00,24.53,24.54,24.37,24.41,2229166.0,24.53,24.54,24.37,24.41,2229166.0
2020-12-28 13:50:00,24.4,24.48,24.4,24.47,321204.0,24.4,24.48,24.4,24.47,321204.0
2020-12-28 14:00:00,24.47,24.52,24.46,24.52,736825.0,24.47,24.52,24.46,24.52,736825.0
2020-12-28 14:10:00,24.52,24.53,24.46,24.46,324611.0,24.52,24.53,24.46,24.46,324611.0
2020-12-28 14:20:00,24.47,24.48,24.4,24.42,207948.0,24.47,24.48,24.4,24.42,207948.0
2020-12-28 14:30:00,24.42,24.47,24.4,24.42,594354.0,24.42,24.47,24.4,24.42,594354.0
2020-12-28 14:40:00,24.42,24.46,24.41,24.45,155388.0,24.42,24.46,24.41,24.45,155388.0
2020-12-28 14:50:00,24.45,24.46,24.44,24.46,147743.0,24.45,24.46,24.44,24.46,147743.0
2020-12-28 15:00:00,24.45,24.46,24.41,24.42,217481.0,24.45,24.46,24.41,24.42,217481.0
2020-12-28 15:10:00,24.42,24.44,24.37,24.38,640882.0,24.42,24.44,24.37,24.38,640882.0
2020-12-28 15:20:00,24.38,24.42,24.37,24.39,486054.0,24.38,24.42,24.37,24.39,486054.0
2020-12-28 15:30:00,24.4,24.41,24.39,24.4,352733.0,24.4,24.41,24.39,24.4,352733.0
2020-12-28 15:40:00,24.41,24.43,24.37,24.42,722099.0,24.41,24.43,24.37,24.42,722099.0
2020-12-28 15:50:00,24.42,24.43,24.36,24.43,1056000.0,24.42,24.43,24.36,24.43,1056000.0
2020-12-29 09:30:00,24.36,24.4,24.28,24.32,1430881.0,24.36,24.4,24.28,24.32,1430881.0
2020-12-29 09:40:00,24.32,24.38,24.31,24.37,445512.0,24.32,24.38,24.31,24.37,445512.0
2020-12-29 09:50:00,24.37,24.42,24.27,24.31,627107.0,24.37,24.42,24.27,24.31,627107.0
2020-12-29 10:00:00,24.32,24.32,24.16,24.28,1657329.0,24.32,24.32,24.16,24.28,1657329.0
2020-12-29 10:10:00,24.27,24.28,24.11,24.23,1599201.0,24.27,24.28,24.11,24.23,1599201.0
2020-12-29 10:20:00,24.24,24.29,24.24,24.28,621629.0,24.24,24.29,24.24,24.28,621629.0
2020-12-29 10:30:00,24.28,24.33,24.28,24.33,562229.0,24.28,24.33,24.28,24.33,562229.0
2020-12-29 10:40:00,24.32,24.36,24.32,24.33,335176.0,24.32,24.36,24.32,24.33,335176.0
2020-12-29 10:50:00,24.33,24.36,24.31,24.33,313155.0,24.33,24.36,24.31,24.33,313155.0
2020-12-29 11:00:00,24.33,24.41,24.3,24.4,385672.0,24.33,24.41,24.3,24.4,385672.0
2020-12-29 11:10:00,24.39,24.42,24.37,24.38,469196.0,24.39,24.42,24.37,24.38,469196.0
2020-12-29 11:20:00,24.39,24.43,24.37,24.43,845857.0,24.39,24.43,24.37,24.43,845857.0
2020-12-29 11:30:00,24.43,24.53,24.42,24.5,1042059.0,24.43,24.53,24.42,24.5,1042059.0
2020-12-29 11:40:00,24.5,24.51,24.43,24.48,588218.0,24.5,24.51,24.43,24.48,588218.0
2020-12-29 11:50:00,24.47,24.48,24.42,24.42,363264.0,24.47,24.48,24.42,24.42,363264.0
2020-12-29 12:00:00,24.42,24.44,24.39,24.42,401223.0,24.42,24.44,24.39,24.42,401223.0
2020-12-29 12:10:00,24.41,24.41,24.35,24.37,351310.0,24.41,24.41,24.35,24.37,351310.0
2020-12-29 12:20:00,24.36,24.38,24.34,24.36,578691.0,24.36,24.38,24.34,24.36,578691.0
2020-12-29 12:30:00,24.36,24.37,24.29,24.33,507103.0,24.36,24.37,24.29,24.33,507103.0
2020-12-29 12:40:00,24.33,24.37,24.26,24.28,715994.0,24.33,24.37,24.26,24.28,715994.0
2020-12-29 12:50:00,24.28,24.31,24.27,24.3,805195.0,24.28,24.31,24.27,24.3,805195.0
2020-12-29 13:00:00,24.3,24.3,24.23,24.26,316939.0,24.3,24.3,24.23,24.26,316939.0
2020-12-29 13:10:00,24.26,24.29,24.23,24.29,329316.0,24.26,24.29,24.23,24.29,329316.0
2020-12-29 13:20:00,24.29,24.3,24.21,24.29,1193404.0,24.29,24.3,24.21,24.29,1193404.0
2020-12-29 13:30:00,24.29,24.32,24.28,24.3,185825.0,24.29,24.32,24.28,24.3,185825.0
2020-12-29 13:40:00,24.31,24.32,24.27,24.3,314655.0,24.31,24.32,24.27,24.3,314655.0
2020-12-29 13:50:00,24.29,24.29,24.26,24.28,107986.0,24.29,24.29,24.26,24.28,107986.0
2020-12-29 14:00:00,24.28,24.3,24.25,24.29,281888.0,24.28,24.3,24.25,24.29,281888.0
2020-12-29 14:10:00,24.3,24.3,24.26,24.27,391958.0,24.3,24.3,24.26,24.27,391958.0
2020-12-29 14:20:00,24.27,24.3,24.25,24.29,352250.0,24.27,24.3,24.25,24.29,352250.0
2020-12-29 14:30:00,24.29,24.32,24.27,24.3,591433.0,24.29,24.32,24.27,24.3,591433.0
2020-12-29 14:40:00,24.31,24.31,24.28,24.3,160808.0,24.31,24.31,24.28,24.3,160808.0
2020-12-29 14:50:00,24.3,24.32,24.29,24.32,241357.0,24.3,24.32,24.29,24.32,241357.0
2020-12-29 15:00:00,24.32,24.32,24.31,24.32,343939.0,24.32,24.32,24.31,24.32,343939.0
2020-12-29 15:10:00,24.32,24.36,24.31,24.36,426157.0,24.32,24.36,24.31,24.36,426157.0
2020-12-29 15:20:00,24.36,24.38,24.35,24.37,389281.0,24.36,24.38,24.35,24.37,389281.0
2020-12-29 15:30:00,24.37,24.39,24.34,24.36,592094.0,24.37,24.39,24.34,24.36,592094.0
2020-12-29 15:40:00,24.36,24.39,24.36,24.38,436003.0,24.36,24.39,24.36,24.38,436003.0
2020-12-29 15:50:00,24.37,24.4,24.36,24.4,1283395.0,24.37,24.4,24.36,24.4,1283395.0
2020-12-30 09:30:00,24.42,24.48,24.4,24.44,710291.0,24.42,24.48,24.4,24.44,710291.0
2020-12-30 09:40:00,24.44,24.47,24.37,24.45,811618.0,24.44,24.47,24.37,24.45,811618.0
2020-12-30 09:50:00,24.46,24.57,24.43,24.54,844797.0,24.46,24.57,24.43,24.54,844797.0
2020-12-30 10:00:00,24.55,24.56,24.51,24.54,674835.0,24.55,24.56,24.51,24.54,674835.0
2020-12-30 10:10:00,24.54,24.55,24.47,24.5,386650.0,24.54,24.55,24.47,24.5,386650.0
2020-12-30 10:20:00,24.5,24.51,24.46,24.46,392841.0,24.5,24.51,24.46,24.46,392841.0
2020-12-30 10:30:00,24.46,24.5,24.45,24.45,235554.0,24.46,24.5,24.45,24.45,235554.0
2020-12-30 10:40:00,24.45,24.5,24.44,24.48,224882.0,24.45,24.5,24.44,24.48,224882.0
2020-12-30 10:50:00,24.48,24.5,24.45,24.5,226984.0,24.48,24.5,24.45,24.5,226984.0
2020-12-30 11:00:00,24.5,24.53,24.48,24.53,313422.0,24.5,24.53,24.48,24.53,313422.0
2020-12-30 11:10:00,24.52,24.54,24.5,24.5,338638.0,24.52,24.54,24.5,24.5,338638.0
2020-12-30 11:20:00,24.5,24.54,24.49,24.54,408443.0,24.5,24.54,24.49,24.54,408443.0
2020-12-30 11:30:00,24.53,24.55,24.51,24.52,313803.0,24.53,24.55,24.51,24.52,313803.0
2020-12-30 11:40:00,24.53,24.55,24.52,24.54,219348.0,24.53,24.55,24.52,24.54,219348.0
2020-12-30 11:50:00,24.54,24.55,24.52,24.54,280024.0,24.54,24.55,24.52,24.54,280024.0
2020-12-30 12:00:00,24.54,24.54,24.51,24.51,263795.0,24.54,24.54,24.51,24.51,263795.0
2020-12-30 12:10:00,24.52,24.52,24.47,24.47,426706.0,24.52,24.52,24.47,24.47,426706.0
2020-12-30 12:20:00,24.47,24.5,24.46,24.49,345941.0,24.47,24.5,24.46,24.49,345941.0
2020-12-30 12:30:00,24.49,24.53,24.48,24.53,196792.0,24.49,24.53,24.48,24.53,196792.0
2020-12-30 12:40:00,24.53,24.54,24.51,24.54,119979.0,24.53,24.54,24.51,24.54,119979.0
2020-12-30 12:50:00,24.54,24.56,24.53,24.56,537003.0,24.54,24.56,24.53,24.56,537003.0
2020-12-30 13:00:00,24.56,24.6,24.56,24.59,800140.0,24.56,24.6,24.56,24.59,800140.0
2020-12-30 13:10:00,24.59,24.64,24.58,24.61,900414.0,24.59,24.64,24.58,24.61,900414.0
2020-12-30 13:20:00,24.61,24.62,24.57,24.58,463641.0,24.61,24.62,24.57,24.58,463641.0
2020-12-30 13:30:00,24.58,24.65,24.57,24.64,350172.0,24.58,24.65,24.57,24.64,350172.0
2020-12-30 13:40:00,24.64,24.65,24.61,24.62,277508.0,24.64,24.65,24.61,24.62,277508.0
2020-12-30 13:50:00,24.62,24.63,24.61,24.62,153681.0,24.62,24.63,24.61,24.62,153681.0
2020-12-30 14:00:00,24.62,24.65,24.62,24.62,378853.0,24.62,24.65,24.62,24.62,378853.0
2020-12-30 14:10:00,24.63,24.66,24.61,24.66,240405.0,24.63,24.66,24.61,24.66,240405.0
2020-12-30 14:20:00,24.66,24.67,24.64,24.65,255354.0,24.66,24.67,24.64,24.65,255354.0
2020-12-30 14:30:00,24.65,24.66,24.58,24.63,405703.0,24.65,24.66,24.58,24.63,405703.0
2020-12-30 14:40:00,24.63,24.65,24.6,24.61,214406.0,24.63,24.65,24.6,24.61,214406.0
2020-12-30 14:50:00,24.61,24.62,24.59,24.6,283116.0,24.61,24.62,24.59,24.6,283116.0
2020-12-30 15:00:00,24.6,24.62,24.58,24.61,281296.0,24.6,24.62,24.58,24.61,281296.0
2020-12-30 15:10:00,24.61,24.65,24.61,24.63,321944.0,24.61,24.65,24.61,24.63,321944.0
2020-12-30 15:20:00,24.63,24.66,24.62,24.64,297714.0,24.63,24.66,24.62,24.64,297714.0
2020-12-30 15:30:00,24.65,24.7,24.64,24.7,637074.0,24.65,24.7,24.64,24.7,637074.0
2020-12-30 15:40:00,24.7,24.71,24.66,24.69,1219731.0,24.7,24.71,24.66,24.69,1219731.0
2020-12-30 15:50:00,24.69,24.77,24.68,24.77,1926512.0,24.69,24.77,24.68,24.77,1926512.0
2020-12-31 09:30:00,24.61,24.63,24.56,24.61,867038.0,24.61,24.63,24.56,24.61,867038.0
2020-12-31 09:40:00,24.61,24.62,24.54,24.55,459710.0,24.61,24.62,24.54,24.55,459710.0
2020-12-31 09:50:00,24.56,24.56,24.41,24.48,770358.0,24.56,24.56,24.41,24.48,770358.0
2020-12-31 10:00:00,24.48,24.66,24.46,24.64,951827.0,24.48,24.66,24.46,24.64,951827.0
2020-12-31 10:10:00,24.64,24.65,24.59,24.64,626364.0,24.64,24.65,24.59,24.64,626364.0
2020-12-31 10:20:00,24.64,24.65,24.61,24.61,462598.0,24.64,24.65,24.61,24.61,462598.0
2020-12-31 10:30:00,24.62,24.71,24.62,24.7,896742.0,24.62,24.71,24.62,24.7,896742.0
2020-12-31 10:40:00,24.71,24.73,24.62,24.62,1760364.0,24.71,24.73,24.62,24.62,1760364.0
2020-12-31 10:50:00,24.62,24.66,24.59,24.63,2975393.0,24.62,24.66,24.59,24.63,2975393.0
2020-12-31 11:00:00,24.62,24.64,24.6,24.63,606844.0,24.62,24.64,24.6,24.63,606844.0
2020-12-31 11:10:00,24.62,24.63,24.52,24.62,984660.0,24.62,24.63,24.52,24.62,984660.0
2020-12-31 11:20:00,24.63,24.64,24.56,24.59,600436.0,24.63,24.64,24.56,24.59,600436.0
2020-12-31 11:30:00,24.59,24.59,24.54,24.55,285213.0,24.59,24.59,24.54,24.55,285213.0
2020-12-31 11:40:00,24.55,24.57,24.48,24.52,604876.0,24.55,24.57,24.48,24.52,604876.0
2020-12-31 11:50:00,24.52,24.52,24.49,24.52,468813.0,24.52,24.52,24.49,24.52,468813.0
2020-12-31 12:00:00,24.52,24.53,24.48,24.5,285321.0,24.52,24.53,24.48,24.5,285321.0
2020-12-31 12:10:00,24.5,24.5,24.47,24.49,373750.0,24.5,24.5,24.47,24.49,373750.0
2020-12-31 12:20:00,24.49,24.51,24.47,24.49,409628.0,24.49,24.51,24.47,24.49,409628.0
2020-12-31 12:30:00,24.48,24.49,24.42,24.45,788660.0,24.48,24.49,24.42,24.45,788660.0
2020-12-31 12:40:00,24.45,24.48,24.44,24.46,183704.0,24.45,24.48,24.44,24.46,183704.0
2020-12-31 12:50:00,24.47,24.51,24.45,24.5,408805.0,24.47,24.51,24.45,24.5,408805.0
2020-12-31 13:00:00,24.5,24.51,24.47,24.47,183238.0,24.5,24.51,24.47,24.47,183238.0
2020-12-31 13:10:00,24.47,24.47,24.37,24.41,1117594.0,24.47,24.47,24.37,24.41,1117594.0
2020-12-31 13:20:00,24.41,24.43,24.39,24.42,360720.0,24.41,24.43,24.39,24.42,360720.0
2020-12-31 13:30:00,24.41,24.46,24.41,24.46,262349.0,24.41,24.46,24.41,24.46,262349.0
2020-12-31 13:40:00,24.46,24.46,24.44,24.45,105986.0,24.46,24.46,24.44,24.45,105986.0
2020-12-31 13:50:00,24.45,24.47,24.44,24.46,160981.0,24.45,24.47,24.44,24.46,160981.0
2020-12-31 14:00:00,24.46,24.48,24.44,24.47,654507.0,24.46,24.48,24.44,24.47,654507.0
2020-12-31 14:10:00,24.47,24.5,24.46,24.5,471529.0,24.47,24.5,24.46,24.5,471529.0
2020-12-31 14:20:00,24.5,24.51,24.48,24.5,164698.0,24.5,24.51,24.48,24.5,164698.0
2020-12-31 14:30:00,24.5,24.54,24.49,24.54,288862.0,24.5,24.54,24.49,24.54,288862.0
2020-12-31 14:40:00,24.54,24.55,24.51,24.52,135198.0,24.54,24.55,24.51,24.52,135198.0
2020-12-31 14:50:00,24.53,24.55,24.5,24.54,290539.0,24.53,24.55,24.5,24.54,290539.0
2020-12-31 15:00:00,24.53,24.56,24.52,24.55,392311.0,24.53,24.56,24.52,24.55,392311.0
2020-12-31 15:10:00,24.55,24.58,24.54,24.55,294061.0,24.55,24.58,24.54,24.55,294061.0
2020-12-31 15:20:00,24.55,24.57,24.53,24.54,473609.0,24.55,24.57,24.53,24.54,473609.0
2020-12-31 15:30:00,24.55,24.58,24.54,24.55,464462.0,24.55,24.58,24.54,24.55,464462.0
2020-12-31 15:40:00,24.55,24.56,24.54,24.55,600978.0,24.55,24.56,24.54,24.55,600978.0
2020-12-31 15:50:00,24.55,24.6,24.55,24.57,1059917.0,24.55,24.6,24.55,24.57,1059917.0
2021-01-04 09:30:00,25.54,25.54,25.4,25.49,3503769.0,25.54,25.54,25.4,25.49,3503769.0
2021-01-04 09:40:00,25.49,25.59,25.48,25.58,2447103.0,25.49,25.59,25.48,25.58,2447103.0
2021-01-04 09:50:00,25.58,25.61,25.5,25.51,2593023.0,25.58,25.61,25.5,25.51,2593023.0
2021-01-04 10:00:00,25.51,25.6,25.4,25.41,3148388.0,25.51,25.6,25.4,25.41,3148388.0
2021-01-04 10:10:00,25.41,25.42,25.28,25.37,2551022.0,25.41,25.42,25.28,25.37,2551022.0
2021-01-04 10:20:00,25.37,25.43,25.34,25.4,1808096.0,25.37,25.43,25.34,25.4,1808096.0
2021-01-04 10:30:00,25.4,25.44,25.35,25.43,1179347.0,25.4,25.44,25.35,25.43,1179347.0
2021-01-04 10:40:00,25.43,25.46,25.38,25.4,935424.0,25.43,25.46,25.38,25.4,935424.0
2021-01-04 10:50:00,25.4,25.45,25.38,25.44,824923.0,25.4,25.45,25.38,25.44,824923.0
2021-01-04 11:00:00,25.44,25.45,25.22,25.24,2109385.0,25.44,25.45,25.22,25.24,2109385.0
2021-01-04 11:10:00,25.24,25.32,25.19,25.32,1083122.0,25.24,25.32,25.19,25.32,1083122.0
2021-01-04 11:20:00,25.31,25.36,25.28,25.32,1615701.0,25.31,25.36,25.28,25.32,1615701.0
2021-01-04 11:30:00,25.32,25.34,25.27,25.27,1305682.0,25.32,25.34,25.27,25.27,1305682.0
2021-01-04 11:40:00,25.27,25.33,25.25,25.31,289560.0,25.27,25.33,25.25,25.31,289560.0
2021-01-04 11:50:00,25.31,25.35,25.24,25.25,538805.0,25.31,25.35,25.24,25.25,538805.0
2021-01-04 12:00:00,25.26,25.28,25.21,25.23,1666677.0,25.26,25.28,25.21,25.23,1666677.0
2021-01-04 12:10:00,25.22,25.23,24.89,24.93,4500926.0,25.22,25.23,24.89,24.93,4500926.0
2021-01-04 12:20:00,24.93,25.11,24.86,25.09,1409308.0,24.93,25.11,24.86,25.09,1409308.0
2021-01-04 12:30:00,25.09,25.1,24.99,25.05,681701.0,25.09,25.1,24.99,25.05,681701.0
2021-01-04 12:40:00,25.05,25.08,25.0,25.07,451793.0,25.05,25.08,25.0,25.07,451793.0
2021-01-04 12:50:00,25.07,25.14,25.05,25.13,498918.0,25.07,25.14,25.05,25.13,498918.0
2021-01-04 13:00:00,25.13,25.28,25.13,25.28,631306.0,25.13,25.28,25.13,25.28,631306.0
2021-01-04 13:10:00,25.27,25.33,25.26,25.3,437880.0,25.27,25.33,25.26,25.3,437880.0
2021-01-04 13:20:00,25.3,25.34,25.27,25.28,677456.0,25.3,25.34,25.27,25.28,677456.0
2021-01-04 13:30:00,25.27,25.28,25.21,25.25,690835.0,25.27,25.28,25.21,25.25,690835.0
2021-01-04 13:40:00,25.26,25.27,25.22,25.27,269220.0,25.26,25.27,25.22,25.27,269220.0
2021-01-04 13:50:00,25.27,25.35,25.25,25.35,406513.0,25.27,25.35,25.25,25.35,406513.0
2021-01-04 14:00:00,25.35,25.35,25.21,25.21,548571.0,25.35,25.35,25.21,25.21,548571.0
2021-01-04 14:10:00,25.21,25.3,25.21,25.28,250751.0,25.21,25.3,25.21,25.28,250751.0
2021-01-04 14:20:00,25.27,25.29,25.24,25.27,746839.0,25.27,25.29,25.24,25.27,746839.0
2021-01-04 14:30:00,25.27,25.29,25.21,25.28,614262.0,25.27,25.29,25.21,25.28,614262.0
2021-01-04 14:40:00,25.28,25.3,25.27,25.28,366342.0,25.28,25.3,25.27,25.28,366342.0
2021-01-04 14:50:00,25.28,25.35,25.27,25.35,745475.0,25.28,25.35,25.27,25.35,745475.0
2021-01-04 15:00:00,25.35,25.38,25.32,25.36,591622.0,25.35,25.38,25.32,25.36,591622.0
2021-01-04 15:10:00,25.36,25.38,25.33,25.36,624641.0,25.36,25.38,25.33,25.36,624641.0
2021-01-04 15:20:00,25.36,25.37,25.32,25.33,387843.0,25.36,25.37,25.32,25.33,387843.0
2021-01-04 15:30:00,25.32,25.36,25.28,25.35,1018959.0,25.32,25.36,25.28,25.35,1018959.0
2021-01-04 15:40:00,25.36,25.38,25.34,25.36,1540554.0,25.36,25.38,25.34,25.36,1540554.0
2021-01-04 15:50:00,25.36,25.36,25.32,25.35,1926709.0,25.36,25.36,25.32,25.35,1926709.0
2021-01-05 09:30:00,25.46,25.48,25.28,25.41,2419691.0,25.46,25.48,25.28,25.41,2419691.0
2021-01-05 09:40:00,25.41,25.43,25.33,25.37,1075012.0,25.41,25.43,25.33,25.37,1075012.0
2021-01-05 09:50:00,25.37,25.44,25.33,25.41,929377.0,25.37,25.44,25.33,25.41,929377.0
2021-01-05 10:00:00,25.41,25.41,25.31,25.37,2379719.0,25.41,25.41,25.31,25.37,2379719.0
2021-01-05 10:10:00,25.36,25.43,25.36,25.4,863223.0,25.36,25.43,25.36,25.4,863223.0
2021-01-05 10:20:00,25.39,25.48,25.38,25.45,1069155.0,25.39,25.48,25.38,25.45,1069155.0
2021-01-05 10:30:00,25.46,25.47,25.41,25.44,1852272.0,25.46,25.47,25.41,25.44,1852272.0
2021-01-05 10:40:00,25.45,25.48,25.4,25.45,797619.0,25.45,25.48,25.4,25.45,797619.0
2021-01-05 10:50:00,25.44,25.46,25.39,25.39,516284.0,25.44,25.46,25.39,25.39,516284.0
2021-01-05 11:00:00,25.39,25.44,25.38,25.41,246922.0,25.39,25.44,25.38,25.41,246922.0
2021-01-05 11:10:00,25.41,25.44,25.39,25.42,547398.0,25.41,25.44,25.39,25.42,547398.0
2021-01-05 11:20:00,25.42,25.48,25.41,25.47,382004.0,25.42,25.48,25.41,25.47,382004.0
2021-01-05 11:30:00,25.46,25.49,25.45,25.49,244677.0,25.46,25.49,25.45,25.49,244677.0
2021-01-05 11:40:00,25.49,25.54,25.46,25.51,467862.0,25.49,25.54,25.46,25.51,467862.0
2021-01-05 11:50:00,25.51,25.55,25.49,25.54,439954.0,25.51,25.55,25.49,25.54,439954.0
2021-01-05 12:00:00,25.54,25.56,25.53,25.54,430887.0,25.54,25.56,25.53,25.54,430887.0
2021-01-05 12:10:00,25.54,25.57,25.5,25.51,358908.0,25.54,25.57,25.5,25.51,358908.0
2021-01-05 12:20:00,25.51,25.52,25.48,25.51,458531.0,25.51,25.52,25.48,25.51,458531.0
2021-01-05 12:30:00,25.51,25.54,25.48,25.53,462449.0,25.51,25.54,25.48,25.53,462449.0
2021-01-05 12:40:00,25.53,25.54,25.51,25.54,243898.0,25.53,25.54,25.51,25.54,243898.0
2021-01-05 12:50:00,25.53,25.56,25.51,25.55,308654.0,25.53,25.56,25.51,25.55,308654.0
2021-01-05 13:00:00,25.55,25.59,25.54,25.57,418427.0,25.55,25.59,25.54,25.57,418427.0
2021-01-05 13:10:00,25.57,25.59,25.56,25.58,280635.0,25.57,25.59,25.56,25.58,280635.0
2021-01-05 13:20:00,25.58,25.58,25.53,25.55,406243.0,25.58,25.58,25.53,25.55,406243.0
2021-01-05 13:30:00,25.56,25.61,25.54,25.6,851614.0,25.56,25.61,25.54,25.6,851614.0
2021-01-05 13:40:00,25.6,25.61,25.55,25.57,314582.0,25.6,25.61,25.55,25.57,314582.0
2021-01-05 13:50:00,25.57,25.64,25.56,25.62,581567.0,25.57,25.64,25.56,25.62,581567.0
2021-01-05 14:00:00,25.61,25.65,25.6,25.63,309919.0,25.61,25.65,25.6,25.63,309919.0
2021-01-05 14:10:00,25.63,25.68,25.59,25.66,1115744.0,25.63,25.68,25.59,25.66,1115744.0
2021-01-05 14:20:00,25.66,25.72,25.63,25.72,919687.0,25.66,25.72,25.63,25.72,919687.0
2021-01-05 14:30:00,25.72,25.74,25.68,25.72,814064.0,25.72,25.74,25.68,25.72,814064.0
2021-01-05 14:40:00,25.72,25.74,25.7,25.71,570201.0,25.72,25.74,25.7,25.71,570201.0
2021-01-05 14:50:00,25.7,25.7,25.64,25.67,765102.0,25.7,25.7,25.64,25.67,765102.0
2021-01-05 15:00:00,25.67,25.69,25.62,25.66,971370.0,25.67,25.69,25.62,25.66,971370.0
2021-01-05 15:10:00,25.66,25.67,25.63,25.64,582794.0,25.66,25.67,25.63,25.64,582794.0
2021-01-05 15:20:00,25.64,25.66,25.58,25.62,781776.0,25.64,25.66,25.58,25.62,781776.0
2021-01-05 15:30:00,25.61,25.64,25.61,25.62,363528.0,25.61,25.64,25.61,25.62,363528.0
2021-01-05 15:40:00,25.62,25.66,25.59,25.65,1038380.0,25.62,25.66,25.59,25.65,1038380.0
2021-01-05 15:50:00,25.66,25.69,25.63,25.66,1289206.0,25.66,25.69,25.63,25.66,1289206.0
2021-01-06 09:30:00,25.34,25.35,25.08,25.24,4041701.0,25.34,25.35,25.08,25.24,4041701.0
2021-01-06 09:40:00,25.24,25.31,25.17,25.3,1896906.0,25.24,25.31,25.17,25.3,1896906.0
2021-01-06 09:50:00,25.3,25.4,25.27,25.34,2477166.0,25.3,25.4,25.27,25.34,2477166.0
2021-01-06 10:00:00,25.33,25.37,25.27,25.34,1123605.0,25.33,25.37,25.27,25.34,1123605.0
2021-01-06 10:10:00,25.35,25.36,25.24,25.27,1702921.0,25.35,25.36,25.24,25.27,1702921.0
2021-01-06 10:20:00,25.28,25.28,25.15,25.2,1920014.0,25.28,25.28,25.15,25.2,1920014.0
2021-01-06 10:30:00,25.2,25.26,25.12,25.13,2238943.0,25.2,25.26,25.12,25.13,2238943.0
2021-01-06 10:40:00,25.13,25.14,24.89,25.01,5178538.0,25.13,25.14,24.89,25.01,5178538.0
2021-01-06 10:50:00,25.01,25.03,24.83,24.96,2659854.0,25.01,25.03,24.83,24.96,2659854.0
2021-01-06 11:00:00,24.96,24.96,24.72,24.87,2988784.0,24.96,24.96,24.72,24.87,2988784.0
2021-01-06 11:10:00,24.87,24.88,24.79,24.85,2256146.0,24.87,24.88,24.79,24.85,2256146.0
2021-01-06 11:20:00,24.86,24.98,24.86,24.93,1704650.0,24.86,24.98,24.86,24.93,1704650.0
2021-01-06 11:30:00,24.94,25.0,24.92,24.94,781746.0,24.94,25.0,24.92,24.94,781746.0
2021-01-06 11:40:00,24.94,24.97,24.87,24.96,686285.0,24.94,24.97,24.87,24.96,686285.0
2021-01-06 11:50:00,24.96,25.03,24.95,25.01,798692.0,24.96,25.03,24.95,25.01,798692.0
2021-01-06 12:00:00,25.01,25.01,24.97,24.99,292186.0,25.01,25.01,24.97,24.99,292186.0
2021-01-06 12:10:00,24.98,25.04,24.96,25.02,460461.0,24.98,25.04,24.96,25.02,460461.0
2021-01-06 12:20:00,25.02,25.04,24.99,25.02,710047.0,25.02,25.04,24.99,25.02,710047.0
2021-01-06 12:30:00,25.02,25.06,24.99,25.05,993822.0,25.02,25.06,24.99,25.05,993822.0
2021-01-06 12:40:00,25.05,25.08,25.03,25.05,567811.0,25.05,25.08,25.03,25.05,567811.0
2021-01-06 12:50:00,25.06,25.15,25.05,25.14,760072.0,25.06,25.15,25.05,25.14,760072.0
2021-01-06 13:00:00,25.14,25.16,25.06,25.08,631329.0,25.14,25.16,25.06,25.08,631329.0
2021-01-06 13:10:00,25.08,25.11,25.05,25.05,455008.0,25.08,25.11,25.05,25.05,455008.0
2021-01-06 13:20:00,25.05,25.07,25.02,25.05,573532.0,25.05,25.07,25.02,25.05,573532.0
2021-01-06 13:30:00,25.05,25.06,25.03,25.05,205787.0,25.05,25.06,25.03,25.05,205787.0
2021-01-06 13:40:00,25.04,25.14,25.04,25.13,431291.0,25.04,25.14,25.04,25.13,431291.0
2021-01-06 13:50:00,25.13,25.2,25.13,25.19,465178.0,25.13,25.2,25.13,25.19,465178.0
2021-01-06 14:00:00,25.2,25.25,25.18,25.19,1000099.0,25.2,25.25,25.18,25.19,1000099.0
2021-01-06 14:10:00,25.18,25.23,25.16,25.22,475572.0,25.18,25.23,25.16,25.22,475572.0
2021-01-06 14:20:00,25.23,25.28,25.15,25.22,841458.0,25.23,25.28,25.15,25.22,841458.0
2021-01-06 14:30:00,25.21,25.33,25.21,25.27,736938.0,25.21,25.33,25.21,25.27,736938.0
2021-01-06 14:40:00,25.27,25.34,25.19,25.22,1334630.0,25.27,25.34,25.19,25.22,1334630.0
2021-01-06 14:50:00,25.22,25.33,25.18,25.26,1673953.0,25.22,25.33,25.18,25.26,1673953.0
2021-01-06 15:00:00,25.25,25.35,25.23,25.35,548916.0,25.25,25.35,25.23,25.35,548916.0
2021-01-06 15:10:00,25.35,25.38,25.3,25.37,859247.0,25.35,25.38,25.3,25.37,859247.0
2021-01-06 15:20:00,25.36,25.37,25.31,25.36,569428.0,25.36,25.37,25.31,25.36,569428.0
2021-01-06 15:30:00,25.35,25.38,25.28,25.33,1089852.0,25.35,25.38,25.28,25.33,1089852.0
2021-01-06 15:40:00,25.33,25.35,25.22,25.27,1205562.0,25.33,25.35,25.22,25.27,1205562.0
2021-01-06 15:50:00,25.27,25.37,25.25,25.34,2020120.0,25.27,25.37,25.25,25.34,2020120.0
2021-01-07 09:30:00,25.22,25.29,25.1,25.13,1418997.0,25.22,25.29,25.1,25.13,1418997.0
2021-01-07 09:40:00,25.12,25.2,25.05,25.15,1564379.0,25.12,25.2,25.05,25.15,1564379.0
2021-01-07 09:50:00,25.14,25.18,25.07,25.09,1219374.0,25.14,25.18,25.07,25.09,1219374.0
2021-01-07 10:00:00,25.09,25.22,25.08,25.19,1412852.0,25.09,25.22,25.08,25.19,1412852.0
2021-01-07 10:10:00,25.2,25.21,25.12,25.12,739194.0,25.2,25.21,25.12,25.12,739194.0
2021-01-07 10:20:00,25.12,25.16,25.11,25.12,593930.0,25.12,25.16,25.11,25.12,593930.0
2021-01-07 10:30:00,25.12,25.21,25.09,25.18,1520435.0,25.12,25.21,25.09,25.18,1520435.0
2021-01-07 10:40:00,25.18,25.26,25.17,25.25,905451.0,25.18,25.26,25.17,25.25,905451.0
2021-01-07 10:50:00,25.25,25.27,25.21,25.23,570669.0,25.25,25.27,25.21,25.23,570669.0
2021-01-07 11:00:00,25.23,25.36,25.22,25.33,885426.0,25.23,25.36,25.22,25.33,885426.0
2021-01-07 11:10:00,25.33,25.37,25.3,25.31,694659.0,25.33,25.37,25.3,25.31,694659.0
2021-01-07 11:20:00,25.3,25.31,25.25,25.27,391817.0,25.3,25.31,25.25,25.27,391817.0
2021-01-07 11:30:00,25.27,25.28,25.23,25.25,1008749.0,25.27,25.28,25.23,25.25,1008749.0
2021-01-07 11:40:00,25.25,25.27,25.23,25.24,340100.0,25.25,25.27,25.23,25.24,340100.0
2021-01-07 11:50:00,25.23,25.24,25.17,25.19,713567.0,25.23,25.24,25.17,25.19,713567.0
2021-01-07 12:00:00,25.2,25.21,25.14,25.17,258531.0,25.2,25.21,25.14,25.17,258531.0
2021-01-07 12:10:00,25.17,25.18,25.09,25.1,262372.0,25.17,25.18,25.09,25.1,262372.0
2021-01-07 12:20:00,25.1,25.12,25.07,25.09,642799.0,25.1,25.12,25.07,25.09,642799.0
2021-01-07 12:30:00,25.09,25.15,25.09,25.14,886800.0,25.09,25.15,25.09,25.14,886800.0
2021-01-07 12:40:00,25.13,25.15,25.12,25.13,349080.0,25.13,25.15,25.12,25.13,349080.0
2021-01-07 12:50:00,25.13,25.15,25.11,25.14,305354.0,25.13,25.15,25.11,25.14,305354.0
2021-01-07 13:00:00,25.14,25.16,25.12,25.15,234978.0,25.14,25.16,25.12,25.15,234978.0
2021-01-07 13:10:00,25.15,25.23,25.15,25.21,630359.0,25.15,25.23,25.15,25.21,630359.0
2021-01-07 13:20:00,25.22,25.25,25.19,25.21,394147.0,25.22,25.25,25.19,25.21,394147.0
2021-01-07 13:30:00,25.21,25.29,25.2,25.25,637846.0,25.21,25.29,25.2,25.25,637846.0
2021-01-07 13:40:00,25.26,25.28,25.24,25.24,328520.0,25.26,25.28,25.24,25.24,328520.0
2021-01-07 13:50:00,25.25,25.28,25.24,25.28,363764.0,25.25,25.28,25.24,25.28,363764.0
2021-01-07 14:00:00,25.28,25.29,25.26,25.28,163813.0,25.28,25.29,25.26,25.28,163813.0
2021-01-07 14:10:00,25.28,25.28,25.23,25.24,249215.0,25.28,25.28,25.23,25.24,249215.0
2021-01-07 14:20:00,25.25,25.27,25.22,25.26,413465.0,25.25,25.27,25.22,25.26,413465.0
2021-01-07 14:30:00,25.27,25.28,25.25,25.26,394131.0,25.27,25.28,25.25,25.26,394131.0
2021-01-07 14:40:00,25.27,25.33,25.26,25.29,712487.0,25.27,25.33,25.26,25.29,712487.0
2021-01-07 14:50:00,25.29,25.33,25.28,25.33,168965.0,25.29,25.33,25.28,25.33,168965.0
2021-01-07 15:00:00,25.33,25.34,25.29,25.3,388165.0,25.33,25.34,25.29,25.3,388165.0
2021-01-07 15:10:00,25.3,25.3,25.23,25.24,478912.0,25.3,25.3,25.23,25.24,478912.0
2021-01-07 15:20:00,25.25,25.29,25.24,25.29,234049.0,25.25,25.29,25.24,25.29,234049.0
2021-01-07 15:30:00,25.29,25.29,25.25,25.27,298360.0,25.29,25.29,25.25,25.27,298360.0
2021-01-07 15:40:00,25.27,25.28,25.25,25.26,350103.0,25.27,25.28,25.25,25.26,350103.0
2021-01-07 15:50:00,25.26,25.28,25.23,25.26,910673.0,25.26,25.28,25.23,25.26,910673.0
2021-01-08 09:30:00,24.73,24.76,24.53,24.55,3425988.0,24.73,24.76,24.53,24.55,3425988.0
2021-01-08 09:40:00,24.56,24.56,24.24,24.26,7133261.0,24.56,24.56,24.24,24.26,7133261.0
2021-01-08 09:50:00,24.26,24.33,23.99,24.18,5613821.0,24.26,24.33,23.99,24.18,5613821.0
2021-01-08 10:00:00,24.17,24.22,24.02,24.05,3381974.0,24.17,24.22,24.02,24.05,3381974.0
2021-01-08 10:10:00,24.05,24.12,23.84,23.96,5175602.0,24.05,24.12,23.84,23.96,5175602.0
2021-01-08 10:20:00,23.95,24.01,23.85,23.95,2617173.0,23.95,24.01,23.85,23.95,2617173.0
2021-01-08 10:30:00,23.95,24.06,23.92,23.99,3015119.0,23.95,24.06,23.92,23.99,3015119.0
2021-01-08 10:40:00,24.0,24.02,23.85,23.86,1483429.0,24.0,24.02,23.85,23.86,1483429.0
2021-01-08 10:50:00,23.86,24.11,23.84,24.09,2541113.0,23.86,24.11,23.84,24.09,2541113.0
2021-01-08 11:00:00,24.09,24.12,23.98,23.99,1383158.0,24.09,24.12,23.98,23.99,1383158.0
2021-01-08 11:10:00,23.99,24.05,23.9,23.99,1916716.0,23.99,24.05,23.9,23.99,1916716.0
2021-01-08 11:20:00,23.99,24.03,23.93,23.95,671586.0,23.99,24.03,23.93,23.95,671586.0
2021-01-08 11:30:00,23.95,24.02,23.9,23.96,929273.0,23.95,24.02,23.9,23.96,929273.0
2021-01-08 11:40:00,23.96,23.98,23.92,23.93,639148.0,23.96,23.98,23.92,23.93,639148.0
2021-01-08 11:50:00,23.92,23.93,23.7,23.76,3472736.0,23.92,23.93,23.7,23.76,3472736.0
2021-01-08 12:00:00,23.76,23.78,23.51,23.56,3157694.0,23.76,23.78,23.51,23.56,3157694.0
2021-01-08 12:10:00,23.56,23.61,23.48,23.53,2159909.0,23.56,23.61,23.48,23.53,2159909.0
2021-01-08 12:20:00,23.52,23.58,23.2,23.25,4262786.0,23.52,23.58,23.2,23.25,4262786.0
2021-01-08 12:30:00,23.26,23.3,22.83,23.04,8677544.0,23.26,23.3,22.83,23.04,8677544.0
2021-01-08 12:40:00,23.03,23.23,23.03,23.17,3506176.0,23.03,23.23,23.03,23.17,3506176.0
2021-01-08 12:50:00,23.18,23.21,23.08,23.16,2335627.0,23.18,23.21,23.08,23.16,2335627.0
2021-01-08 13:00:00,23.16,23.19,22.9,22.96,2591506.0,23.16,23.19,22.9,22.96,2591506.0
2021-01-08 13:10:00,22.96,23.05,22.74,22.88,5511218.0,22.96,23.05,22.74,22.88,5511218.0
2021-01-08 13:20:00,22.88,22.94,22.77,22.92,3797258.0,22.88,22.94,22.77,22.92,3797258.0
2021-01-08 13:30:00,22.91,23.04,22.85,23.0,3538289.0,22.91,23.04,22.85,23.0,3538289.0
2021-01-08 13:40:00,23.01,23.11,22.95,23.09,2321326.0,23.01,23.11,22.95,23.09,2321326.0
2021-01-08 13:50:00,23.09,23.2,23.08,23.17,1490860.0,23.09,23.2,23.08,23.17,1490860.0
2021-01-08 14:00:00,23.17,23.27,23.15,23.23,1630842.0,23.17,23.27,23.15,23.23,1630842.0
2021-01-08 14:10:00,23.24,23.34,23.23,23.29,1454847.0,23.24,23.34,23.23,23.29,1454847.0
2021-01-08 14:20:00,23.29,23.35,23.26,23.3,1487208.0,23.29,23.35,23.26,23.3,1487208.0
2021-01-08 14:30:00,23.31,23.43,23.31,23.41,1239244.0,23.31,23.43,23.31,23.41,1239244.0
2021-01-08 14:40:00,23.41,23.43,23.34,23.42,929106.0,23.41,23.43,23.34,23.42,929106.0
2021-01-08 14:50:00,23.41,23.54,23.4,23.51,784941.0,23.41,23.54,23.4,23.51,784941.0
2021-01-08 15:00:00,23.51,23.55,23.47,23.51,767989.0,23.51,23.55,23.47,23.51,767989.0
2021-01-08 15:10:00,23.51,23.56,23.47,23.48,965338.0,23.51,23.56,23.47,23.48,965338.0
2021-01-08 15:20:00,23.48,23.54,23.45,23.52,1074746.0,23.48,23.54,23.45,23.52,1074746.0
2021-01-08 15:30:00,23.52,23.58,23.49,23.57,1056451.0,23.52,23.58,23.49,23.57,1056451.0
2021-01-08 15:40:00,23.57,23.6,23.56,23.56,1249613.0,23.57,23.6,23.56,23.56,1249613.0
2021-01-08 15:50:00,23.56,23.58,23.5,23.51,2827814.0,23.56,23.58,23.5,23.51,2827814.0
2021-01-11 09:30:00,22.95,23.17,22.92,23.15,3213679.0,22.95,23.17,22.92,23.15,3213679.0
2021-01-11 09:40:00,23.15,23.16,23.07,23.1,1361644.0,23.15,23.16,23.07,23.1,1361644.0
2021-01-11 09:50:00,23.1,23.28,23.06,23.25,1747074.0,23.1,23.28,23.06,23.25,1747074.0
2021-01-11 10:00:00,23.24,23.38,23.2,23.37,2308760.0,23.24,23.38,23.2,23.37,2308760.0
2021-01-11 10:10:00,23.36,23.43,23.29,23.43,1680642.0,23.36,23.43,23.29,23.43,1680642.0
2021-01-11 10:20:00,23.43,23.44,23.33,23.38,1045902.0,23.43,23.44,23.33,23.38,1045902.0
2021-01-11 10:30:00,23.38,23.39,23.31,23.36,778659.0,23.38,23.39,23.31,23.36,778659.0
2021-01-11 10:40:00,23.36,23.49,23.33,23.35,1328059.0,23.36,23.49,23.33,23.35,1328059.0
2021-01-11 10:50:00,23.34,23.47,23.34,23.42,814312.0,23.34,23.47,23.34,23.42,814312.0
2021-01-11 11:00:00,23.41,23.45,23.37,23.39,1042368.0,23.41,23.45,23.37,23.39,1042368.0
2021-01-11 11:10:00,23.39,23.43,23.34,23.36,884853.0,23.39,23.43,23.34,23.36,884853.0
2021-01-11 11:20:00,23.37,23.46,23.35,23.44,707974.0,23.37,23.46,23.35,23.44,707974.0
2021-01-11 11:30:00,23.44,23.44,23.26,23.3,1151536.0,23.44,23.44,23.26,23.3,1151536.0
2021-01-11 11:40:00,23.3,23.45,23.3,23.42,586707.0,23.3,23.45,23.3,23.42,586707.0
2021-01-11 11:50:00,23.42,23.48,23.41,23.45,409441.0,23.42,23.48,23.41,23.45,409441.0
2021-01-11 12:00:00,23.45,23.49,23.39,23.43,471181.0,23.45,23.49,23.39,23.43,471181.0
2021-01-11 12:10:00,23.43,23.45,23.38,23.39,462220.0,23.43,23.45,23.38,23.39,462220.0
2021-01-11 12:20:00,23.39,23.43,23.36,23.42,254540.0,23.39,23.43,23.36,23.42,254540.0
2021-01-11 12:30:00,23.41,23.45,23.37,23.38,259608.0,23.41,23.45,23.37,23.38,259608.0
2021-01-11 12:40:00,23.38,23.4,23.32,23.38,1082114.0,23.38,23.4,23.32,23.38,1082114.0
2021-01-11 12:50:00,23.39,23.41,23.35,23.37,324242.0,23.39,23.41,23.35,23.37,324242.0
2021-01-11 13:00:00,23.36,23.42,23.35,23.42,605940.0,23.36,23.42,23.35,23.42,605940.0
2021-01-11 13:10:00,23.42,23.47,23.4,23.42,781865.0,23.42,23.47,23.4,23.42,781865.0
2021-01-11 13:20:00,23.41,23.46,23.38,23.41,1042001.0,23.41,23.46,23.38,23.41,1042001.0
2021-01-11 13:30:00,23.41,23.43,23.36,23.37,544875.0,23.41,23.43,23.36,23.37,544875.0
2021-01-11 13:40:00,23.37,23.37,23.21,23.23,2321640.0,23.37,23.37,23.21,23.23,2321640.0
2021-01-11 13:50:00,23.23,23.32,23.23,23.28,850737.0,23.23,23.32,23.23,23.28,850737.0
2021-01-11 14:00:00,23.28,23.31,23.24,23.26,1114207.0,23.28,23.31,23.24,23.26,1114207.0
2021-01-11 14:10:00,23.26,23.32,23.25,23.27,375586.0,23.26,23.32,23.25,23.27,375586.0
2021-01-11 14:20:00,23.28,23.3,23.24,23.27,345741.0,23.28,23.3,23.24,23.27,345741.0
2021-01-11 14:30:00,23.27,23.3,23.23,23.27,301871.0,23.27,23.3,23.23,23.27,301871.0
2021-01-11 14:40:00,23.27,23.29,23.24,23.28,373147.0,23.27,23.29,23.24,23.28,373147.0
2021-01-11 14:50:00,23.28,23.29,23.21,23.23,778280.0,23.28,23.29,23.21,23.23,778280.0
2021-01-11 15:00:00,23.23,23.24,23.18,23.2,976247.0,23.23,23.24,23.18,23.2,976247.0
2021-01-11 15:10:00,23.21,23.24,23.19,23.21,459206.0,23.21,23.24,23.19,23.21,459206.0
2021-01-11 15:20:00,23.21,23.22,23.17,23.19,515385.0,23.21,23.22,23.17,23.19,515385.0
2021-01-11 15:30:00,23.2,23.26,23.19,23.23,724819.0,23.2,23.26,23.19,23.23,724819.0
2021-01-11 15:40:00,23.23,23.25,23.2,23.21,482539.0,23.23,23.25,23.2,23.21,482539.0
2021-01-11 15:50:00,23.22,23.23,23.18,23.2,1111164.0,23.22,23.23,23.18,23.2,1111164.0
2021-01-12 09:30:00,23.55,23.61,23.49,23.51,1662645.0,23.55,23.61,23.49,23.51,1662645.0
2021-01-12 09:40:00,23.51,23.52,23.37,23.39,1312615.0,23.51,23.52,23.37,23.39,1312615.0
2021-01-12 09:50:00,23.39,23.5,23.38,23.45,1105762.0,23.39,23.5,23.38,23.45,1105762.0
2021-01-12 10:00:00,23.45,23.56,23.39,23.54,879840.0,23.45,23.56,23.39,23.54,879840.0
2021-01-12 10:10:00,23.54,23.57,23.49,23.57,572934.0,23.54,23.57,23.49,23.57,572934.0
2021-01-12 10:20:00,23.57,23.6,23.55,23.55,901346.0,23.57,23.6,23.55,23.55,901346.0
2021-01-12 10:30:00,23.56,23.6,23.53,23.56,479621.0,23.56,23.6,23.53,23.56,479621.0
2021-01-12 10:40:00,23.56,23.58,23.52,23.53,451627.0,23.56,23.58,23.52,23.53,451627.0
2021-01-12 10:50:00,23.52,23.56,23.5,23.51,246234.0,23.52,23.56,23.5,23.51,246234.0
2021-01-12 11:00:00,23.51,23.55,23.5,23.55,815796.0,23.51,23.55,23.5,23.55,815796.0
2021-01-12 11:10:00,23.55,23.62,23.55,23.56,737040.0,23.55,23.62,23.55,23.56,737040.0
2021-01-12 11:20:00,23.57,23.6,23.54,23.56,294639.0,23.57,23.6,23.54,23.56,294639.0
2021-01-12 11:30:00,23.57,23.6,23.55,23.57,376093.0,23.57,23.6,23.55,23.57,376093.0
2021-01-12 11:40:00,23.57,23.58,23.49,23.5,331050.0,23.57,23.58,23.49,23.5,331050.0
2021-01-12 11:50:00,23.51,23.55,23.5,23.55,256543.0,23.51,23.55,23.5,23.55,256543.0
2021-01-12 12:00:00,23.55,23.55,23.48,23.48,290651.0,23.55,23.55,23.48,23.48,290651.0
2021-01-12 12:10:00,23.48,23.5,23.42,23.45,902373.0,23.48,23.5,23.42,23.45,902373.0
2021-01-12 12:20:00,23.45,23.5,23.44,23.49,404002.0,23.45,23.5,23.44,23.49,404002.0
2021-01-12 12:30:00,23.48,23.5,23.46,23.48,288545.0,23.48,23.5,23.46,23.48,288545.0
2021-01-12 12:40:00,23.48,23.52,23.47,23.51,707789.0,23.48,23.52,23.47,23.51,707789.0
2021-01-12 12:50:00,23.51,23.58,23.5,23.55,288548.0,23.51,23.58,23.5,23.55,288548.0
2021-01-12 13:00:00,23.56,23.6,23.55,23.6,349453.0,23.56,23.6,23.55,23.6,349453.0
2021-01-12 13:10:00,23.59,23.62,23.57,23.58,383185.0,23.59,23.62,23.57,23.58,383185.0
2021-01-12 13:20:00,23.59,23.6,23.53,23.58,588509.0,23.59,23.6,23.53,23.58,588509.0
2021-01-12 13:30:00,23.57,23.73,23.57,23.73,1045684.0,23.57,23.73,23.57,23.73,1045684.0
2021-01-12 13:40:00,23.73,23.75,23.65,23.66,801829.0,23.73,23.75,23.65,23.66,801829.0
2021-01-12 13:50:00,23.66,23.7,23.65,23.67,192434.0,23.66,23.7,23.65,23.67,192434.0
2021-01-12 14:00:00,23.67,23.74,23.66,23.72,735842.0,23.67,23.74,23.66,23.72,735842.0
2021-01-12 14:10:00,23.71,23.76,23.71,23.75,322018.0,23.71,23.76,23.71,23.75,322018.0
2021-01-12 14:20:00,23.75,23.79,23.74,23.77,368708.0,23.75,23.79,23.74,23.77,368708.0
2021-01-12 14:30:00,23.77,23.83,23.76,23.79,874853.0,23.77,23.83,23.76,23.79,874853.0
2021-01-12 14:40:00,23.79,23.81,23.73,23.77,627129.0,23.79,23.81,23.73,23.77,627129.0
2021-01-12 14:50:00,23.77,23.77,23.72,23.75,825904.0,23.77,23.77,23.72,23.75,825904.0
2021-01-12 15:00:00,23.75,23.78,23.72,23.78,544330.0,23.75,23.78,23.72,23.78,544330.0
2021-01-12 15:10:00,23.77,23.79,23.75,23.79,443391.0,23.77,23.79,23.75,23.79,443391.0
2021-01-12 15:20:00,23.79,23.8,23.74,23.76,353792.0,23.79,23.8,23.74,23.76,353792.0
2021-01-12 15:30:00,23.77,23.8,23.75,23.79,514749.0,23.77,23.8,23.75,23.79,514749.0
2021-01-12 15:40:00,23.78,23.8,23.75,23.79,802382.0,23.78,23.8,23.75,23.79,802382.0
2021-01-12 15:50:00,23.78,23.81,23.72,23.73,1738869.0,23.78,23.81,23.72,23.73,1738869.0
2021-01-13 09:30:00,23.58,23.64,23.56,23.59,1269385.0,23.58,23.64,23.56,23.59,1269385.0
2021-01-13 09:40:00,23.6,23.65,23.53,23.62,724659.0,23.6,23.65,23.53,23.62,724659.0
2021-01-13 09:50:00,23.61,23.67,23.61,23.62,645599.0,23.61,23.67,23.61,23.62,645599.0
2021-01-13 10:00:00,23.62,23.63,23.56,23.62,459854.0,23.62,23.63,23.56,23.62,459854.0
2021-01-13 10:10:00,23.62,23.68,23.61,23.67,504965.0,23.62,23.68,23.61,23.67,504965.0
2021-01-13 10:20:00,23.67,23.68,23.64,23.68,502156.0,23.67,23.68,23.64,23.68,502156.0
2021-01-13 10:30:00,23.68,23.74,23.66,23.72,760792.0,23.68,23.74,23.66,23.72,760792.0
2021-01-13 10:40:00,23.72,23.74,23.69,23.7,598357.0,23.72,23.74,23.69,23.7,598357.0
2021-01-13 10:50:00,23.7,23.7,23.65,23.65,266177.0,23.7,23.7,23.65,23.65,266177.0
2021-01-13 11:00:00,23.66,23.73,23.65,23.71,351067.0,23.66,23.73,23.65,23.71,351067.0
2021-01-13 11:10:00,23.71,23.72,23.64,23.66,350337.0,23.71,23.72,23.64,23.66,350337.0
2021-01-13 11:20:00,23.66,23.7,23.63,23.69,562520.0,23.66,23.7,23.63,23.69,562520.0
2021-01-13 11:30:00,23.7,23.7,23.66,23.69,487949.0,23.7,23.7,23.66,23.69,487949.0
2021-01-13 11:40:00,23.69,23.71,23.67,23.69,127636.0,23.69,23.71,23.67,23.69,127636.0
2021-01-13 11:50:00,23.7,23.7,23.67,23.67,315284.0,23.7,23.7,23.67,23.67,315284.0
2021-01-13 12:00:00,23.68,23.68,23.65,23.66,395468.0,23.68,23.68,23.65,23.66,395468.0
2021-01-13 12:10:00,23.67,23.68,23.6,23.63,882232.0,23.67,23.68,23.6,23.63,882232.0
2021-01-13 12:20:00,23.63,23.66,23.61,23.66,247683.0,23.63,23.66,23.61,23.66,247683.0
2021-01-13 12:30:00,23.66,23.66,23.62,23.63,282661.0,23.66,23.66,23.62,23.63,282661.0
2021-01-13 12:40:00,23.63,23.65,23.6,23.65,380849.0,23.63,23.65,23.6,23.65,380849.0
2021-01-13 12:50:00,23.65,23.67,23.64,23.66,189892.0,23.65,23.67,23.64,23.66,189892.0
2021-01-13 13:00:00,23.66,23.73,23.65,23.71,565164.0,23.66,23.73,23.65,23.71,565164.0
2021-01-13 13:10:00,23.72,23.74,23.69,23.7,416357.0,23.72,23.74,23.69,23.7,416357.0
2021-01-13 13:20:00,23.69,23.7,23.65,23.69,281357.0,23.69,23.7,23.65,23.69,281357.0
2021-01-13 13:30:00,23.69,23.72,23.68,23.68,159762.0,23.69,23.72,23.68,23.68,159762.0
2021-01-13 13:40:00,23.68,23.68,23.63,23.64,488454.0,23.68,23.68,23.63,23.64,488454.0
2021-01-13 13:50:00,23.64,23.67,23.63,23.67,262611.0,23.64,23.67,23.63,23.67,262611.0
2021-01-13 14:00:00,23.66,23.68,23.63,23.66,269216.0,23.66,23.68,23.63,23.66,269216.0
2021-01-13 14:10:00,23.66,23.7,23.65,23.66,534675.0,23.66,23.7,23.65,23.66,534675.0
2021-01-13 14:20:00,23.65,23.66,23.6,23.64,210389.0,23.65,23.66,23.6,23.64,210389.0
2021-01-13 14:30:00,23.63,23.65,23.62,23.63,137245.0,23.63,23.65,23.62,23.63,137245.0
2021-01-13 14:40:00,23.63,23.63,23.59,23.6,494172.0,23.63,23.63,23.59,23.6,494172.0
2021-01-13 14:50:00,23.6,23.61,23.56,23.58,829562.0,23.6,23.61,23.56,23.58,829562.0
2021-01-13 15:00:00,23.58,23.6,23.56,23.58,414848.0,23.58,23.6,23.56,23.58,414848.0
2021-01-13 15:10:00,23.58,23.6,23.56,23.58,211178.0,23.58,23.6,23.56,23.58,211178.0
2021-01-13 15:20:00,23.58,23.6,23.56,23.6,313886.0,23.58,23.6,23.56,23.6,313886.0
2021-01-13 15:30:00,23.59,23.6,23.53,23.54,916897.0,23.59,23.6,23.53,23.54,916897.0
2021-01-13 15:40:00,23.54,23.56,23.5,23.52,1473031.0,23.54,23.56,23.5,23.52,1473031.0
2021-01-13 15:50:00,23.52,23.53,23.38,23.44,3649654.0,23.52,23.53,23.38,23.44,3649654.0
2021-01-14 09:30:00,23.61,23.9,23.59,23.85,1994075.0,23.61,23.9,23.59,23.85,1994075.0
2021-01-14 09:40:00,23.85,23.87,23.69,23.73,1310255.0,23.85,23.87,23.69,23.73,1310255.0
2021-01-14 09:50:00,23.73,23.77,23.64,23.67,582334.0,23.73,23.77,23.64,23.67,582334.0
2021-01-14 10:00:00,23.66,23.69,23.6,23.67,746705.0,23.66,23.69,23.6,23.67,746705.0
2021-01-14 10:10:00,23.67,23.68,23.61,23.67,1161750.0,23.67,23.68,23.61,23.67,1161750.0
2021-01-14 10:20:00,23.66,23.7,23.6,23.7,901506.0,23.66,23.7,23.6,23.7,901506.0
2021-01-14 10:30:00,23.7,23.77,23.67,23.73,1027802.0,23.7,23.77,23.67,23.73,1027802.0
2021-01-14 10:40:00,23.74,23.77,23.71,23.73,460661.0,23.74,23.77,23.71,23.73,460661.0
2021-01-14 10:50:00,23.74,23.8,23.72,23.79,557994.0,23.74,23.8,23.72,23.79,557994.0
2021-01-14 11:00:00,23.78,23.81,23.76,23.78,722361.0,23.78,23.81,23.76,23.78,722361.0
2021-01-14 11:10:00,23.78,23.84,23.77,23.83,565523.0,23.78,23.84,23.77,23.83,565523.0
2021-01-14 11:20:00,23.83,23.83,23.77,23.79,497338.0,23.83,23.83,23.77,23.79,497338.0
2021-01-14 11:30:00,23.79,23.79,23.73,23.75,271427.0,23.79,23.79,23.73,23.75,271427.0
2021-01-14 11:40:00,23.75,23.77,23.74,23.77,388604.0,23.75,23.77,23.74,23.77,388604.0
2021-01-14 11:50:00,23.76,23.8,23.76,23.78,180739.0,23.76,23.8,23.76,23.78,180739.0
2021-01-14 12:00:00,23.79,23.81,23.76,23.78,237419.0,23.79,23.81,23.76,23.78,237419.0
2021-01-14 12:10:00,23.79,23.82,23.78,23.78,455141.0,23.79,23.82,23.78,23.78,455141.0
2021-01-14 12:20:00,23.79,23.8,23.76,23.76,246432.0,23.79,23.8,23.76,23.76,246432.0
2021-01-14 12:30:00,23.76,23.8,23.76,23.8,292106.0,23.76,23.8,23.76,23.8,292106.0
2021-01-14 12:40:00,23.79,23.84,23.78,23.84,785844.0,23.79,23.84,23.78,23.84,785844.0
2021-01-14 12:50:00,23.84,24.02,23.83,24.01,3115385.0,23.84,24.02,23.83,24.01,3115385.0
2021-01-14 13:00:00,24.01,24.07,23.95,23.98,2009976.0,24.01,24.07,23.95,23.98,2009976.0
2021-01-14 13:10:00,23.98,23.98,23.91,23.92,1830536.0,23.98,23.98,23.91,23.92,1830536.0
2021-01-14 13:20:00,23.91,23.97,23.84,23.87,1854538.0,23.91,23.97,23.84,23.87,1854538.0
2021-01-14 13:30:00,23.87,23.94,23.86,23.94,793625.0,23.87,23.94,23.86,23.94,793625.0
2021-01-14 13:40:00,23.94,23.98,23.89,23.91,274356.0,23.94,23.98,23.89,23.91,274356.0
2021-01-14 13:50:00,23.91,23.92,23.82,23.84,442576.0,23.91,23.92,23.82,23.84,442576.0
2021-01-14 14:00:00,23.83,23.89,23.82,23.85,708136.0,23.83,23.89,23.82,23.85,708136.0
2021-01-14 14:10:00,23.86,23.86,23.76,23.82,1003260.0,23.86,23.86,23.76,23.82,1003260.0
2021-01-14 14:20:00,23.82,23.83,23.77,23.8,286228.0,23.82,23.83,23.77,23.8,286228.0
2021-01-14 14:30:00,23.81,23.84,23.79,23.8,219829.0,23.81,23.84,23.79,23.8,219829.0
2021-01-14 14:40:00,23.8,23.82,23.69,23.7,943298.0,23.8,23.82,23.69,23.7,943298.0
2021-01-14 14:50:00,23.7,23.75,23.65,23.68,969867.0,23.7,23.75,23.65,23.68,969867.0
2021-01-14 15:00:00,23.68,23.74,23.68,23.71,788981.0,23.68,23.74,23.68,23.71,788981.0
2021-01-14 15:10:00,23.71,23.75,23.69,23.7,608425.0,23.71,23.75,23.69,23.7,608425.0
2021-01-14 15:20:00,23.7,23.75,23.68,23.73,999944.0,23.7,23.75,23.68,23.73,999944.0
2021-01-14 15:30:00,23.73,23.78,23.72,23.76,435964.0,23.73,23.78,23.72,23.76,435964.0
2021-01-14 15:40:00,23.75,23.8,23.75,23.77,836641.0,23.75,23.8,23.75,23.77,836641.0
2021-01-14 15:50:00,23.78,23.79,23.72,23.73,925792.0,23.78,23.79,23.72,23.73,925792.0
2021-01-15 09:30:00,23.17,23.3,23.14,23.27,1840999.0,23.17,23.3,23.14,23.27,1840999.0
2021-01-15 09:40:00,23.26,23.36,23.19,23.21,1201414.0,23.26,23.36,23.19,23.21,1201414.0
2021-01-15 09:50:00,23.22,23.27,23.16,23.24,524632.0,23.22,23.27,23.16,23.24,524632.0
2021-01-15 10:00:00,23.24,23.31,23.06,23.08,1726594.0,23.24,23.31,23.06,23.08,1726594.0
2021-01-15 10:10:00,23.07,23.14,23.01,23.04,1992964.0,23.07,23.14,23.01,23.04,1992964.0
2021-01-15 10:20:00,23.04,23.08,22.94,23.05,2299139.0,23.04,23.08,22.94,23.05,2299139.0
2021-01-15 10:30:00,23.05,23.11,23.0,23.06,832888.0,23.05,23.11,23.0,23.06,832888.0
2021-01-15 10:40:00,23.07,23.1,22.98,23.0,861708.0,23.07,23.1,22.98,23.0,861708.0
2021-01-15 10:50:00,22.99,23.0,22.83,22.97,2985382.0,22.99,23.0,22.83,22.97,2985382.0
2021-01-15 11:00:00,22.97,22.98,22.89,22.93,840685.0,22.97,22.98,22.89,22.93,840685.0
2021-01-15 11:10:00,22.93,22.95,22.86,22.94,1640729.0,22.93,22.95,22.86,22.94,1640729.0
2021-01-15 11:20:00,22.94,23.08,22.91,23.04,1774741.0,22.94,23.08,22.91,23.04,1774741.0
2021-01-15 11:30:00,23.04,23.06,23.01,23.02,1010973.0,23.04,23.06,23.01,23.02,1010973.0
2021-01-15 11:40:00,23.03,23.09,23.02,23.02,684889.0,23.03,23.09,23.02,23.02,684889.0
2021-01-15 11:50:00,23.03,23.04,22.99,23.04,414446.0,23.03,23.04,22.99,23.04,414446.0
2021-01-15 12:00:00,23.03,23.04,22.95,23.0,742568.0,23.03,23.04,22.95,23.0,742568.0
2021-01-15 12:10:00,22.99,23.0,22.93,22.98,744741.0,22.99,23.0,22.93,22.98,744741.0
2021-01-15 12:20:00,22.97,23.02,22.96,22.98,263102.0,22.97,23.02,22.96,22.98,263102.0
2021-01-15 12:30:00,22.99,23.01,22.97,22.99,214752.0,22.99,23.01,22.97,22.99,214752.0
2021-01-15 12:40:00,22.98,23.01,22.97,23.0,189599.0,22.98,23.01,22.97,23.0,189599.0
2021-01-15 12:50:00,23.0,23.05,23.0,23.03,408453.0,23.0,23.05,23.0,23.03,408453.0
2021-01-15 13:00:00,23.02,23.04,22.98,23.01,584827.0,23.02,23.04,22.98,23.01,584827.0
2021-01-15 13:10:00,23.01,23.05,23.0,23.05,424254.0,23.01,23.05,23.0,23.05,424254.0
2021-01-15 13:20:00,23.05,23.1,23.02,23.09,1247055.0,23.05,23.1,23.02,23.09,1247055.0
2021-01-15 13:30:00,23.08,23.1,23.01,23.05,575355.0,23.08,23.1,23.01,23.05,575355.0
2021-01-15 13:40:00,23.04,23.04,22.98,22.99,843548.0,23.04,23.04,22.98,22.99,843548.0
2021-01-15 13:50:00,22.98,23.04,22.98,23.0,380481.0,22.98,23.04,22.98,23.0,380481.0
2021-01-15 14:00:00,23.01,23.04,23.0,23.02,335544.0,23.01,23.04,23.0,23.02,335544.0
2021-01-15 14:10:00,23.02,23.03,22.96,22.97,396783.0,23.02,23.03,22.96,22.97,396783.0
2021-01-15 14:20:00,22.98,23.02,22.96,23.01,235808.0,22.98,23.02,22.96,23.01,235808.0
2021-01-15 14:30:00,23.01,23.03,23.0,23.02,158728.0,23.01,23.03,23.0,23.02,158728.0
2021-01-15 14:40:00,23.01,23.02,22.98,22.99,219180.0,23.01,23.02,22.98,22.99,219180.0
2021-01-15 14:50:00,23.0,23.01,22.97,22.98,327226.0,23.0,23.01,22.97,22.98,327226.0
2021-01-15 15:00:00,22.98,23.0,22.94,22.94,891878.0,22.98,23.0,22.94,22.94,891878.0
2021-01-15 15:10:00,22.95,22.99,22.92,22.98,804541.0,22.95,22.99,22.92,22.98,804541.0
2021-01-15 15:20:00,22.98,22.99,22.96,22.96,510864.0,22.98,22.99,22.96,22.96,510864.0
2021-01-15 15:30:00,22.96,23.0,22.95,22.99,1221930.0,22.96,23.0,22.95,22.99,1221930.0
2021-01-15 15:40:00,23.0,23.01,22.96,22.96,1682525.0,23.0,23.01,22.96,22.96,1682525.0
2021-01-15 15:50:00,22.96,22.98,22.93,22.96,3374747.0,22.96,22.98,22.93,22.96,3374747.0
2021-01-19 09:30:00,23.48,23.49,23.33,23.35,2710998.0,23.48,23.49,23.33,23.35,2710998.0
2021-01-19 09:40:00,23.36,23.43,23.31,23.36,1179176.0,23.36,23.43,23.31,23.36,1179176.0
2021-01-19 09:50:00,23.37,23.37,23.25,23.31,994377.0,23.37,23.37,23.25,23.31,994377.0
2021-01-19 10:00:00,23.31,23.35,23.28,23.29,959507.0,23.31,23.35,23.28,23.29,959507.0
2021-01-19 10:10:00,23.3,23.31,23.24,23.25,888343.0,23.3,23.31,23.24,23.25,888343.0
2021-01-19 10:20:00,23.24,23.32,23.22,23.32,615162.0,23.24,23.32,23.22,23.32,615162.0
2021-01-19 10:30:00,23.32,23.4,23.29,23.39,776198.0,23.32,23.4,23.29,23.39,776198.0
2021-01-19 10:40:00,23.38,23.43,23.37,23.39,1000821.0,23.38,23.43,23.37,23.39,1000821.0
2021-01-19 10:50:00,23.38,23.42,23.38,23.4,525952.0,23.38,23.42,23.38,23.4,525952.0
2021-01-19 11:00:00,23.41,23.45,23.39,23.43,379377.0,23.41,23.45,23.39,23.43,379377.0
2021-01-19 11:10:00,23.44,23.48,23.42,23.43,606829.0,23.44,23.48,23.42,23.43,606829.0
2021-01-19 11:20:00,23.43,23.46,23.41,23.44,443932.0,23.43,23.46,23.41,23.44,443932.0
2021-01-19 11:30:00,23.44,23.47,23.43,23.45,378927.0,23.44,23.47,23.43,23.45,378927.0
2021-01-19 11:40:00,23.45,23.47,23.43,23.45,384083.0,23.45,23.47,23.43,23.45,384083.0
2021-01-19 11:50:00,23.44,23.5,23.43,23.47,506959.0,23.44,23.5,23.43,23.47,506959.0
2021-01-19 12:00:00,23.47,23.49,23.43,23.44,447379.0,23.47,23.49,23.43,23.44,447379.0
2021-01-19 12:10:00,23.44,23.46,23.41,23.42,326135.0,23.44,23.46,23.41,23.42,326135.0
2021-01-19 12:20:00,23.42,23.44,23.4,23.42,325212.0,23.42,23.44,23.4,23.42,325212.0
2021-01-19 12:30:00,23.42,23.45,23.41,23.45,259063.0,23.42,23.45,23.41,23.45,259063.0
2021-01-19 12:40:00,23.45,23.52,23.44,23.48,410495.0,23.45,23.52,23.44,23.48,410495.0
2021-01-19 12:50:00,23.48,23.5,23.45,23.5,207063.0,23.48,23.5,23.45,23.5,207063.0
2021-01-19 13:00:00,23.5,23.5,23.46,23.47,170934.0,23.5,23.5,23.46,23.47,170934.0
2021-01-19 13:10:00,23.47,23.48,23.46,23.46,148361.0,23.47,23.48,23.46,23.46,148361.0
2021-01-19 13:20:00,23.47,23.49,23.45,23.46,447633.0,23.47,23.49,23.45,23.46,447633.0
2021-01-19 13:30:00,23.45,23.48,23.44,23.45,223574.0,23.45,23.48,23.44,23.45,223574.0
2021-01-19 13:40:00,23.46,23.46,23.4,23.4,201680.0,23.46,23.46,23.4,23.4,201680.0
2021-01-19 13:50:00,23.41,23.44,23.4,23.42,167423.0,23.41,23.44,23.4,23.42,167423.0
2021-01-19 14:00:00,23.43,23.43,23.39,23.4,166983.0,23.43,23.43,23.39,23.4,166983.0
2021-01-19 14:10:00,23.4,23.4,23.37,23.38,238429.0,23.4,23.4,23.37,23.38,238429.0
2021-01-19 14:20:00,23.38,23.39,23.33,23.35,188652.0,23.38,23.39,23.33,23.35,188652.0
2021-01-19 14:30:00,23.35,23.36,23.31,23.34,577994.0,23.35,23.36,23.31,23.34,577994.0
2021-01-19 14:40:00,23.34,23.36,23.32,23.35,489226.0,23.34,23.36,23.32,23.35,489226.0
2021-01-19 14:50:00,23.36,23.37,23.34,23.35,310008.0,23.36,23.37,23.34,23.35,310008.0
2021-01-19 15:00:00,23.35,23.37,23.32,23.36,257472.0,23.35,23.37,23.32,23.36,257472.0
2021-01-19 15:10:00,23.36,23.37,23.35,23.37,212873.0,23.36,23.37,23.35,23.37,212873.0
2021-01-19 15:20:00,23.37,23.39,23.36,23.38,199198.0,23.37,23.39,23.36,23.38,199198.0
2021-01-19 15:30:00,23.38,23.39,23.36,23.37,259916.0,23.38,23.39,23.36,23.37,259916.0
2021-01-19 15:40:00,23.37,23.39,23.36,23.38,513977.0,23.37,23.39,23.36,23.38,513977.0
2021-01-19 15:50:00,23.39,23.41,23.37,23.38,1009230.0,23.39,23.41,23.37,23.38,1009230.0
2021-01-20 09:30:00,23.65,23.86,23.62,23.82,2074892.0,23.65,23.86,23.62,23.82,2074892.0
2021-01-20 09:40:00,23.83,23.91,23.75,23.76,1311809.0,23.83,23.91,23.75,23.76,1311809.0
2021-01-20 09:50:00,23.76,23.8,23.65,23.7,970010.0,23.76,23.8,23.65,23.7,970010.0
2021-01-20 10:00:00,23.7,23.78,23.7,23.78,933996.0,23.7,23.78,23.7,23.78,933996.0
2021-01-20 10:10:00,23.78,23.94,23.74,23.89,1480452.0,23.78,23.94,23.74,23.89,1480452.0
2021-01-20 10:20:00,23.9,23.93,23.86,23.88,838827.0,23.9,23.93,23.86,23.88,838827.0
2021-01-20 10:30:00,23.88,23.92,23.84,23.91,1110524.0,23.88,23.92,23.84,23.91,1110524.0
2021-01-20 10:40:00,23.91,23.95,23.85,23.91,951067.0,23.91,23.95,23.85,23.91,951067.0
2021-01-20 10:50:00,23.91,23.91,23.83,23.87,642604.0,23.91,23.91,23.83,23.87,642604.0
2021-01-20 11:00:00,23.88,23.89,23.79,23.82,437245.0,23.88,23.89,23.79,23.82,437245.0
2021-01-20 11:10:00,23.81,23.87,23.79,23.83,464602.0,23.81,23.87,23.79,23.83,464602.0
2021-01-20 11:20:00,23.83,23.86,23.8,23.86,845056.0,23.83,23.86,23.8,23.86,845056.0
2021-01-20 11:30:00,23.85,23.88,23.83,23.84,348597.0,23.85,23.88,23.83,23.84,348597.0
2021-01-20 11:40:00,23.86,23.92,23.85,23.92,262224.0,23.86,23.92,23.85,23.92,262224.0
2021-01-20 11:50:00,23.93,23.94,23.86,23.87,592833.0,23.93,23.94,23.86,23.87,592833.0
2021-01-20 12:00:00,23.87,23.9,23.85,23.86,306183.0,23.87,23.9,23.85,23.86,306183.0
2021-01-20 12:10:00,23.86,23.88,23.83,23.84,276451.0,23.86,23.88,23.83,23.84,276451.0
2021-01-20 12:20:00,23.84,23.86,23.81,23.85,247360.0,23.84,23.86,23.81,23.85,247360.0
2021-01-20 12:30:00,23.86,23.89,23.83,23.85,249808.0,23.86,23.89,23.83,23.85,249808.0
2021-01-20 12:40:00,23.85,23.87,23.84,23.85,138577.0,23.85,23.87,23.84,23.85,138577.0
2021-01-20 12:50:00,23.86,23.86,23.79,23.81,233055.0,23.86,23.86,23.79,23.81,233055.0
2021-01-20 13:00:00,23.81,23.87,23.81,23.86,541819.0,23.81,23.87,23.81,23.86,541819.0
2021-01-20 13:10:00,23.86,23.92,23.85,23.88,758452.0,23.86,23.92,23.85,23.88,758452.0
2021-01-20 13:20:00,23.88,23.91,23.85,23.9,329261.0,23.88,23.91,23.85,23.9,329261.0
2021-01-20 13:30:00,23.89,23.99,23.89,23.98,478312.0,23.89,23.99,23.89,23.98,478312.0
2021-01-20 13:40:00,23.98,23.98,23.92,23.95,524737.0,23.98,23.98,23.92,23.95,524737.0
2021-01-20 13:50:00,23.96,23.97,23.93,23.96,654259.0,23.96,23.97,23.93,23.96,654259.0
2021-01-20 14:00:00,23.97,23.97,23.92,23.96,206636.0,23.97,23.97,23.92,23.96,206636.0
2021-01-20 14:10:00,23.96,23.97,23.93,23.96,189601.0,23.96,23.97,23.93,23.96,189601.0
2021-01-20 14:20:00,23.96,23.99,23.94,23.98,370040.0,23.96,23.99,23.94,23.98,370040.0
2021-01-20 14:30:00,23.98,24.0,23.95,23.96,353633.0,23.98,24.0,23.95,23.96,353633.0
2021-01-20 14:40:00,23.97,23.98,23.95,23.98,172882.0,23.97,23.98,23.95,23.98,172882.0
2021-01-20 14:50:00,23.98,24.02,23.97,24.0,561195.0,23.98,24.02,23.97,24.0,561195.0
2021-01-20 15:00:00,23.99,24.03,23.97,24.03,349709.0,23.99,24.03,23.97,24.03,349709.0
2021-01-20 15:10:00,24.02,24.03,24.01,24.01,470472.0,24.02,24.03,24.01,24.01,470472.0
2021-01-20 15:20:00,24.02,24.03,24.0,24.01,1670440.0,24.02,24.03,24.0,24.01,1670440.0
2021-01-20 15:30:00,24.0,24.03,23.99,24.03,432692.0,24.0,24.03,23.99,24.03,432692.0
2021-01-20 15:40:00,24.03,24.05,24.0,24.01,727248.0,24.03,24.05,24.0,24.01,727248.0
2021-01-20 15:50:00,24.01,24.02,23.98,24.01,1284250.0,24.01,24.02,23.98,24.01,1284250.0
2021-01-21 09:30:00,24.01,24.01,23.88,23.89,1159952.0,24.01,24.01,23.88,23.89,1159952.0
2021-01-21 09:40:00,23.88,23.92,23.84,23.91,608697.0,23.88,23.92,23.84,23.91,608697.0
2021-01-21 09:50:00,23.9,23.95,23.87,23.93,567321.0,23.9,23.95,23.87,23.93,567321.0
2021-01-21 10:00:00,23.93,23.96,23.88,23.96,750351.0,23.93,23.96,23.88,23.96,750351.0
2021-01-21 10:10:00,23.95,24.0,23.95,23.96,681962.0,23.95,24.0,23.95,23.96,681962.0
2021-01-21 10:20:00,23.96,24.0,23.94,23.96,279436.0,23.96,24.0,23.94,23.96,279436.0
2021-01-21 10:30:00,23.96,23.97,23.93,23.96,428892.0,23.96,23.97,23.93,23.96,428892.0
2021-01-21 10:40:00,23.96,23.99,23.96,23.98,146884.0,23.96,23.99,23.96,23.98,146884.0
2021-01-21 10:50:00,23.99,23.99,23.9,23.93,271478.0,23.99,23.99,23.9,23.93,271478.0
2021-01-21 11:00:00,23.93,23.95,23.88,23.9,764737.0,23.93,23.95,23.88,23.9,764737.0
2021-01-21 11:10:00,23.9,23.95,23.88,23.94,373973.0,23.9,23.95,23.88,23.94,373973.0
2021-01-21 11:20:00,23.94,23.95,23.93,23.93,144798.0,23.94,23.95,23.93,23.93,144798.0
2021-01-21 11:30:00,23.94,23.94,23.87,23.89,315738.0,23.94,23.94,23.87,23.89,315738.0
2021-01-21 11:40:00,23.89,23.92,23.85,23.92,291668.0,23.89,23.92,23.85,23.92,291668.0
2021-01-21 11:50:00,23.91,23.95,23.91,23.93,192022.0,23.91,23.95,23.91,23.93,192022.0
2021-01-21 12:00:00,23.93,23.94,23.9,23.91,103470.0,23.93,23.94,23.9,23.91,103470.0
2021-01-21 12:10:00,23.91,23.93,23.89,23.91,173803.0,23.91,23.93,23.89,23.91,173803.0
2021-01-21 12:20:00,23.92,23.94,23.9,23.91,165839.0,23.92,23.94,23.9,23.91,165839.0
2021-01-21 12:30:00,23.91,23.95,23.9,23.95,209762.0,23.91,23.95,23.9,23.95,209762.0
2021-01-21 12:40:00,23.95,23.96,23.93,23.95,139007.0,23.95,23.96,23.93,23.95,139007.0
2021-01-21 12:50:00,23.95,23.96,23.92,23.96,155949.0,23.95,23.96,23.92,23.96,155949.0
2021-01-21 13:00:00,23.96,23.97,23.94,23.97,154391.0,23.96,23.97,23.94,23.97,154391.0
2021-01-21 13:10:00,23.97,23.98,23.93,23.96,273530.0,23.97,23.98,23.93,23.96,273530.0
2021-01-21 13:20:00,23.96,23.98,23.95,23.97,374636.0,23.96,23.98,23.95,23.97,374636.0
2021-01-21 13:30:00,23.97,23.97,23.94,23.96,363360.0,23.97,23.97,23.94,23.96,363360.0
2021-01-21 13:40:00,23.96,23.99,23.95,23.99,414503.0,23.96,23.99,23.95,23.99,414503.0
2021-01-21 13:50:00,23.98,24.04,23.98,24.03,630638.0,23.98,24.04,23.98,24.03,630638.0
2021-01-21 14:00:00,24.02,24.09,24.02,24.08,374278.0,24.02,24.09,24.02,24.08,374278.0
2021-01-21 14:10:00,24.07,24.14,24.07,24.11,1009791.0,24.07,24.14,24.07,24.11,1009791.0
2021-01-21 14:20:00,24.1,24.11,24.08,24.08,873345.0,24.1,24.11,24.08,24.08,873345.0
2021-01-21 14:30:00,24.09,24.09,24.05,24.06,416174.0,24.09,24.09,24.05,24.06,416174.0
2021-01-21 14:40:00,24.05,24.11,24.04,24.1,632294.0,24.05,24.11,24.04,24.1,632294.0
2021-01-21 14:50:00,24.11,24.15,24.1,24.13,331848.0,24.11,24.15,24.1,24.13,331848.0
2021-01-21 15:00:00,24.14,24.14,24.08,24.13,529377.0,24.14,24.14,24.08,24.13,529377.0
2021-01-21 15:10:00,24.12,24.14,24.11,24.13,389159.0,24.12,24.14,24.11,24.13,389159.0
2021-01-21 15:20:00,24.13,24.13,24.1,24.1,582905.0,24.13,24.13,24.1,24.1,582905.0
2021-01-21 15:30:00,24.11,24.13,24.09,24.11,451762.0,24.11,24.13,24.09,24.11,451762.0
2021-01-21 15:40:00,24.11,24.16,24.1,24.16,533608.0,24.11,24.16,24.1,24.16,533608.0
2021-01-21 15:50:00,24.16,24.21,24.13,24.14,1430736.0,24.16,24.21,24.13,24.14,1430736.0
2021-01-22 09:30:00,23.52,23.53,23.38,23.44,1602030.0,23.52,23.53,23.38,23.44,1602030.0
2021-01-22 09:40:00,23.44,23.63,23.43,23.6,1618400.0,23.44,23.63,23.43,23.6,1618400.0
2021-01-22 09:50:00,23.6,23.66,23.56,23.64,956482.0,23.6,23.66,23.56,23.64,956482.0
2021-01-22 10:00:00,23.64,23.66,23.59,23.62,894384.0,23.64,23.66,23.59,23.62,894384.0
2021-01-22 10:10:00,23.61,23.69,23.6,23.64,613054.0,23.61,23.69,23.6,23.64,613054.0
2021-01-22 10:20:00,23.64,23.68,23.59,23.63,468578.0,23.64,23.68,23.59,23.63,468578.0
2021-01-22 10:30:00,23.63,23.67,23.61,23.67,461528.0,23.63,23.67,23.61,23.67,461528.0
2021-01-22 10:40:00,23.67,23.68,23.6,23.62,686721.0,23.67,23.68,23.6,23.62,686721.0
2021-01-22 10:50:00,23.62,23.75,23.6,23.72,1575915.0,23.62,23.75,23.6,23.72,1575915.0
2021-01-22 11:00:00,23.72,23.78,23.68,23.73,529495.0,23.72,23.78,23.68,23.73,529495.0
2021-01-22 11:10:00,23.73,23.74,23.67,23.69,372527.0,23.73,23.74,23.67,23.69,372527.0
2021-01-22 11:20:00,23.68,23.69,23.64,23.67,498698.0,23.68,23.69,23.64,23.67,498698.0
2021-01-22 11:30:00,23.67,23.72,23.65,23.71,261250.0,23.67,23.72,23.65,23.71,261250.0
2021-01-22 11:40:00,23.71,23.72,23.65,23.68,286667.0,23.71,23.72,23.65,23.68,286667.0
2021-01-22 11:50:00,23.68,23.7,23.66,23.69,284843.0,23.68,23.7,23.66,23.69,284843.0
2021-01-22 12:00:00,23.69,23.71,23.65,23.69,299347.0,23.69,23.71,23.65,23.69,299347.0
2021-01-22 12:10:00,23.68,23.71,23.67,23.68,221711.0,23.68,23.71,23.67,23.68,221711.0
2021-01-22 12:20:00,23.69,23.69,23.65,23.66,185885.0,23.69,23.69,23.65,23.66,185885.0
2021-01-22 12:30:00,23.65,23.66,23.62,23.64,446256.0,23.65,23.66,23.62,23.64,446256.0
2021-01-22 12:40:00,23.64,23.67,23.64,23.66,104453.0,23.64,23.67,23.64,23.66,104453.0
2021-01-22 12:50:00,23.66,23.69,23.65,23.68,54614.0,23.66,23.69,23.65,23.68,54614.0
2021-01-22 13:00:00,23.68,23.7,23.67,23.68,116680.0,23.68,23.7,23.67,23.68,116680.0
2021-01-22 13:10:00,23.68,23.68,23.64,23.64,143409.0,23.68,23.68,23.64,23.64,143409.0
2021-01-22 13:20:00,23.65,23.71,23.64,23.67,321202.0,23.65,23.71,23.64,23.67,321202.0
2021-01-22 13:30:00,23.68,23.72,23.63,23.72,161974.0,23.68,23.72,23.63,23.72,161974.0
2021-01-22 13:40:00,23.71,23.71,23.64,23.64,543857.0,23.71,23.71,23.64,23.64,543857.0
2021-01-22 13:50:00,23.65,23.69,23.65,23.66,154936.0,23.65,23.69,23.65,23.66,154936.0
2021-01-22 14:00:00,23.66,23.68,23.65,23.67,173050.0,23.66,23.68,23.65,23.67,173050.0
2021-01-22 14:10:00,23.67,23.68,23.64,23.66,217360.0,23.67,23.68,23.64,23.66,217360.0
2021-01-22 14:20:00,23.66,23.68,23.65,23.66,150667.0,23.66,23.68,23.65,23.66,150667.0
2021-01-22 14:30:00,23.67,23.69,23.65,23.68,182955.0,23.67,23.69,23.65,23.68,182955.0
2021-01-22 14:40:00,23.69,23.7,23.67,23.68,220669.0,23.69,23.7,23.67,23.68,220669.0
2021-01-22 14:50:00,23.68,23.69,23.66,23.67,395696.0,23.68,23.69,23.66,23.67,395696.0
2021-01-22 15:00:00,23.66,23.68,23.65,23.67,157084.0,23.66,23.68,23.65,23.67,157084.0
2021-01-22 15:10:00,23.66,23.69,23.65,23.68,171120.0,23.66,23.69,23.65,23.68,171120.0
2021-01-22 15:20:00,23.69,23.69,23.67,23.68,206823.0,23.69,23.69,23.67,23.68,206823.0
2021-01-22 15:30:00,23.68,23.69,23.66,23.68,698093.0,23.68,23.69,23.66,23.68,698093.0
2021-01-22 15:40:00,23.68,23.69,23.67,23.68,370717.0,23.68,23.69,23.67,23.68,370717.0
2021-01-22 15:50:00,23.68,23.68,23.64,23.65,726029.0,23.68,23.68,23.64,23.65,726029.0
2021-01-25 09:30:00,23.84,23.89,23.71,23.82,1476208.0,23.84,23.89,23.71,23.82,1476208.0
2021-01-25 09:40:00,23.81,23.86,23.68,23.73,1194761.0,23.81,23.86,23.68,23.73,1194761.0
2021-01-25 09:50:00,23.73,23.75,23.66,23.67,782223.0,23.73,23.75,23.66,23.67,782223.0
2021-01-25 10:00:00,23.66,23.72,23.59,23.61,1110633.0,23.66,23.72,23.59,23.61,1110633.0
2021-01-25 10:10:00,23.62,23.63,23.57,23.61,877460.0,23.62,23.63,23.57,23.61,877460.0
2021-01-25 10:20:00,23.61,23.67,23.59,23.64,841574.0,23.61,23.67,23.59,23.64,841574.0
2021-01-25 10:30:00,23.64,23.66,23.58,23.6,300850.0,23.64,23.66,23.58,23.6,300850.0
2021-01-25 10:40:00,23.6,23.66,23.58,23.6,581397.0,23.6,23.66,23.58,23.6,581397.0
2021-01-25 10:50:00,23.61,23.61,23.45,23.5,1474282.0,23.61,23.61,23.45,23.5,1474282.0
2021-01-25 11:00:00,23.49,23.55,23.39,23.41,1027192.0,23.49,23.55,23.39,23.41,1027192.0
2021-01-25 11:10:00,23.4,23.47,23.37,23.46,1456199.0,23.4,23.47,23.37,23.46,1456199.0
2021-01-25 11:20:00,23.46,23.5,23.45,23.49,805041.0,23.46,23.5,23.45,23.49,805041.0
2021-01-25 11:30:00,23.48,23.53,23.46,23.53,544932.0,23.48,23.53,23.46,23.53,544932.0
2021-01-25 11:40:00,23.53,23.57,23.49,23.53,589335.0,23.53,23.57,23.49,23.53,589335.0
2021-01-25 11:50:00,23.54,23.61,23.53,23.58,339273.0,23.54,23.61,23.53,23.58,339273.0
2021-01-25 12:00:00,23.58,23.61,23.57,23.59,189790.0,23.58,23.61,23.57,23.59,189790.0
2021-01-25 12:10:00,23.59,23.61,23.56,23.59,294573.0,23.59,23.61,23.56,23.59,294573.0
2021-01-25 12:20:00,23.59,23.61,23.57,23.58,109354.0,23.59,23.61,23.57,23.58,109354.0
2021-01-25 12:30:00,23.58,23.63,23.57,23.61,188812.0,23.58,23.63,23.57,23.61,188812.0
2021-01-25 12:40:00,23.6,23.64,23.6,23.64,145717.0,23.6,23.64,23.6,23.64,145717.0
2021-01-25 12:50:00,23.64,23.66,23.62,23.65,254461.0,23.64,23.66,23.62,23.65,254461.0
2021-01-25 13:00:00,23.64,23.67,23.63,23.64,192415.0,23.64,23.67,23.63,23.64,192415.0
2021-01-25 13:10:00,23.65,23.67,23.63,23.64,192402.0,23.65,23.67,23.63,23.64,192402.0
2021-01-25 13:20:00,23.63,23.65,23.61,23.62,96434.0,23.63,23.65,23.61,23.62,96434.0
2021-01-25 13:30:00,23.62,23.62,23.59,23.6,187241.0,23.62,23.62,23.59,23.6,187241.0
2021-01-25 13:40:00,23.59,23.62,23.59,23.61,495080.0,23.59,23.62,23.59,23.61,495080.0
2021-01-25 13:50:00,23.6,23.62,23.58,23.61,142446.0,23.6,23.62,23.58,23.61,142446.0
2021-01-25 14:00:00,23.62,23.62,23.58,23.58,157568.0,23.62,23.62,23.58,23.58,157568.0
2021-01-25 14:10:00,23.58,23.6,23.55,23.57,231674.0,23.58,23.6,23.55,23.57,231674.0
2021-01-25 14:20:00,23.56,23.57,23.54,23.55,110436.0,23.56,23.57,23.54,23.55,110436.0
2021-01-25 14:30:00,23.55,23.58,23.54,23.57,140429.0,23.55,23.58,23.54,23.57,140429.0
2021-01-25 14:40:00,23.57,23.58,23.55,23.56,295418.0,23.57,23.58,23.55,23.56,295418.0
2021-01-25 14:50:00,23.57,23.57,23.54,23.54,54082.0,23.57,23.57,23.54,23.54,54082.0
2021-01-25 15:00:00,23.55,23.56,23.53,23.54,348727.0,23.55,23.56,23.53,23.54,348727.0
2021-01-25 15:10:00,23.54,23.54,23.51,23.54,277037.0,23.54,23.54,23.51,23.54,277037.0
2021-01-25 15:20:00,23.54,23.54,23.5,23.52,890563.0,23.54,23.54,23.5,23.52,890563.0
2021-01-25 15:30:00,23.52,23.53,23.49,23.5,401153.0,23.52,23.53,23.49,23.5,401153.0
2021-01-25 15:40:00,23.49,23.53,23.48,23.52,524535.0,23.49,23.53,23.48,23.52,524535.0
2021-01-25 15:50:00,23.52,23.56,23.52,23.55,838021.0,23.52,23.56,23.52,23.55,838021.0
2021-01-26 09:30:00,23.65,23.7,23.63,23.69,638514.0,23.65,23.7,23.63,23.69,638514.0
2021-01-26 09:40:00,23.69,23.72,23.55,23.65,889597.0,23.69,23.72,23.55,23.65,889597.0
2021-01-26 09:50:00,23.66,23.78,23.64,23.75,1099072.0,23.66,23.78,23.64,23.75,1099072.0
2021-01-26 10:00:00,23.75,23.83,23.71,23.79,693162.0,23.75,23.83,23.71,23.79,693162.0
2021-01-26 10:10:00,23.79,23.79,23.72,23.75,533750.0,23.79,23.79,23.72,23.75,533750.0
2021-01-26 10:20:00,23.75,23.78,23.7,23.76,448736.0,23.75,23.78,23.7,23.76,448736.0
2021-01-26 10:30:00,23.76,23.78,23.7,23.7,405604.0,23.76,23.78,23.7,23.7,405604.0
2021-01-26 10:40:00,23.7,23.74,23.66,23.69,773883.0,23.7,23.74,23.66,23.69,773883.0
2021-01-26 10:50:00,23.7,23.73,23.68,23.7,237083.0,23.7,23.73,23.68,23.7,237083.0
2021-01-26 11:00:00,23.7,23.73,23.66,23.69,226294.0,23.7,23.73,23.66,23.69,226294.0
2021-01-26 11:10:00,23.7,23.73,23.68,23.73,243075.0,23.7,23.73,23.68,23.73,243075.0
2021-01-26 11:20:00,23.73,23.75,23.72,23.74,213887.0,23.73,23.75,23.72,23.74,213887.0
2021-01-26 11:30:00,23.73,23.75,23.71,23.71,209526.0,23.73,23.75,23.71,23.71,209526.0
2021-01-26 11:40:00,23.71,23.72,23.68,23.69,388505.0,23.71,23.72,23.68,23.69,388505.0
2021-01-26 11:50:00,23.69,23.7,23.63,23.64,435718.0,23.69,23.7,23.63,23.64,435718.0
2021-01-26 12:00:00,23.64,23.68,23.64,23.68,391698.0,23.64,23.68,23.64,23.68,391698.0
2021-01-26 12:10:00,23.68,23.68,23.65,23.66,283020.0,23.68,23.68,23.65,23.66,283020.0
2021-01-26 12:20:00,23.66,23.68,23.65,23.66,184055.0,23.66,23.68,23.65,23.66,184055.0
2021-01-26 12:30:00,23.67,23.68,23.65,23.66,239508.0,23.67,23.68,23.65,23.66,239508.0
2021-01-26 12:40:00,23.66,23.67,23.64,23.66,393723.0,23.66,23.67,23.64,23.66,393723.0
2021-01-26 12:50:00,23.66,23.67,23.65,23.66,159722.0,23.66,23.67,23.65,23.66,159722.0
2021-01-26 13:00:00,23.67,23.7,23.66,23.7,108198.0,23.67,23.7,23.66,23.7,108198.0
2021-01-26 13:10:00,23.7,23.72,23.68,23.69,190213.0,23.7,23.72,23.68,23.69,190213.0
2021-01-26 13:20:00,23.69,23.7,23.67,23.69,209432.0,23.69,23.7,23.67,23.69,209432.0
2021-01-26 13:30:00,23.69,23.7,23.67,23.68,84619.0,23.69,23.7,23.67,23.68,84619.0
2021-01-26 13:40:00,23.69,23.71,23.67,23.68,96607.0,23.69,23.71,23.67,23.68,96607.0
2021-01-26 13:50:00,23.67,23.67,23.65,23.65,158882.0,23.67,23.67,23.65,23.65,158882.0
2021-01-26 14:00:00,23.66,23.66,23.63,23.65,200335.0,23.66,23.66,23.63,23.65,200335.0
2021-01-26 14:10:00,23.66,23.66,23.63,23.64,80025.0,23.66,23.66,23.63,23.64,80025.0
2021-01-26 14:20:00,23.64,23.64,23.6,23.63,306369.0,23.64,23.64,23.6,23.63,306369.0
2021-01-26 14:30:00,23.63,23.64,23.61,23.63,110765.0,23.63,23.64,23.61,23.63,110765.0
2021-01-26 14:40:00,23.63,23.63,23.61,23.63,270519.0,23.63,23.63,23.61,23.63,270519.0
2021-01-26 14:50:00,23.63,23.64,23.62,23.63,171965.0,23.63,23.64,23.62,23.63,171965.0
2021-01-26 15:00:00,23.63,23.65,23.61,23.64,191277.0,23.63,23.65,23.61,23.64,191277.0
2021-01-26 15:10:00,23.65,23.67,23.64,23.67,130539.0,23.65,23.67,23.64,23.67,130539.0
2021-01-26 15:20:00,23.67,23.68,23.66,23.67,254529.0,23.67,23.68,23.66,23.67,254529.0
2021-01-26 15:30:00,23.67,23.67,23.65,23.67,183793.0,23.67,23.67,23.65,23.67,183793.0
2021-01-26 15:40:00,23.66,23.68,23.65,23.66,221247.0,23.66,23.68,23.65,23.66,221247.0
2021-01-26 15:50:00,23.67,23.67,23.64,23.65,462086.0,23.67,23.67,23.64,23.65,462086.0
2021-01-27 09:30:00,23.34,23.35,23.02,23.05,4106710.0,23.34,23.35,23.02,23.05,4106710.0
2021-01-27 09:40:00,23.04,23.06,22.94,23.03,3357011.0,23.04,23.06,22.94,23.03,3357011.0
2021-01-27 09:50:00,23.04,23.13,22.95,23.13,1336880.0,23.04,23.13,22.95,23.13,1336880.0
2021-01-27 10:00:00,23.12,23.42,23.08,23.38,2088699.0,23.12,23.42,23.08,23.38,2088699.0
2021-01-27 10:10:00,23.39,23.45,23.33,23.42,1321685.0,23.39,23.45,23.33,23.42,1321685.0
2021-01-27 10:20:00,23.42,23.5,23.42,23.46,1041739.0,23.42,23.5,23.42,23.46,1041739.0
2021-01-27 10:30:00,23.46,23.51,23.4,23.41,904180.0,23.46,23.51,23.4,23.41,904180.0
2021-01-27 10:40:00,23.42,23.5,23.4,23.48,546964.0,23.42,23.5,23.4,23.48,546964.0
2021-01-27 10:50:00,23.48,23.54,23.45,23.51,508322.0,23.48,23.54,23.45,23.51,508322.0
2021-01-27 11:00:00,23.51,23.53,23.46,23.48,206103.0,23.51,23.53,23.46,23.48,206103.0
2021-01-27 11:10:00,23.49,23.5,23.42,23.44,498406.0,23.49,23.5,23.42,23.44,498406.0
2021-01-27 11:20:00,23.44,23.5,23.43,23.47,400574.0,23.44,23.5,23.43,23.47,400574.0
2021-01-27 11:30:00,23.48,23.51,23.46,23.48,299931.0,23.48,23.51,23.46,23.48,299931.0
2021-01-27 11:40:00,23.48,23.52,23.47,23.48,338673.0,23.48,23.52,23.47,23.48,338673.0
2021-01-27 11:50:00,23.47,23.49,23.44,23.45,167917.0,23.47,23.49,23.44,23.45,167917.0
2021-01-27 12:00:00,23.45,23.47,23.41,23.46,265628.0,23.45,23.47,23.41,23.46,265628.0
2021-01-27 12:10:00,23.47,23.52,23.46,23.48,242460.0,23.47,23.52,23.46,23.48,242460.0
2021-01-27 12:20:00,23.48,23.5,23.47,23.47,411922.0,23.48,23.5,23.47,23.47,411922.0
2021-01-27 12:30:00,23.48,23.49,23.43,23.48,531259.0,23.48,23.49,23.43,23.48,531259.0
2021-01-27 12:40:00,23.47,23.62,23.47,23.59,823000.0,23.47,23.62,23.47,23.59,823000.0
2021-01-27 12:50:00,23.59,23.61,23.55,23.6,446375.0,23.59,23.61,23.55,23.6,446375.0
2021-01-27 13:00:00,23.6,23.61,23.55,23.57,180155.0,23.6,23.61,23.55,23.57,180155.0
2021-01-27 13:10:00,23.57,23.57,23.52,23.56,183163.0,23.57,23.57,23.52,23.56,183163.0
2021-01-27 13:20:00,23.55,23.6,23.53,23.58,287756.0,23.55,23.6,23.53,23.58,287756.0
2021-01-27 13:30:00,23.59,23.6,23.57,23.58,343259.0,23.59,23.6,23.57,23.58,343259.0
2021-01-27 13:40:00,23.58,23.59,23.53,23.53,242357.0,23.58,23.59,23.53,23.53,242357.0
2021-01-27 13:50:00,23.54,23.55,23.5,23.51,535368.0,23.54,23.55,23.5,23.51,535368.0
2021-01-27 14:00:00,23.51,23.61,23.48,23.52,655598.0,23.51,23.61,23.48,23.52,655598.0
2021-01-27 14:10:00,23.52,23.55,23.47,23.47,250321.0,23.52,23.55,23.47,23.47,250321.0
2021-01-27 14:20:00,23.48,23.5,23.46,23.47,436658.0,23.48,23.5,23.46,23.47,436658.0
2021-01-27 14:30:00,23.48,23.48,23.39,23.45,816790.0,23.48,23.48,23.39,23.45,816790.0
2021-01-27 14:40:00,23.45,23.52,23.42,23.46,1718568.0,23.45,23.52,23.42,23.46,1718568.0
2021-01-27 14:50:00,23.46,23.47,23.33,23.38,1549403.0,23.46,23.47,23.33,23.38,1549403.0
2021-01-27 15:00:00,23.38,23.4,23.33,23.37,1022485.0,23.38,23.4,23.33,23.37,1022485.0
2021-01-27 15:10:00,23.37,23.42,23.36,23.38,904596.0,23.37,23.42,23.36,23.38,904596.0
2021-01-27 15:20:00,23.38,23.4,23.33,23.36,647379.0,23.38,23.4,23.33,23.36,647379.0
2021-01-27 15:30:00,23.36,23.36,23.3,23.32,1097485.0,23.36,23.36,23.3,23.32,1097485.0
2021-01-27 15:40:00,23.32,23.42,23.29,23.42,1425772.0,23.32,23.42,23.29,23.42,1425772.0
2021-01-27 15:50:00,23.41,23.44,23.38,23.42,1446774.0,23.41,23.44,23.38,23.42,1446774.0
2021-01-28 09:30:00,24.53,24.91,24.48,24.89,11376585.0,24.53,24.91,24.48,24.89,11376585.0
2021-01-28 09:40:00,24.89,25.1,24.77,24.79,6789124.0,24.89,25.1,24.77,24.79,6789124.0
2021-01-28 09:50:00,24.78,24.87,24.24,24.31,8038120.0,24.78,24.87,24.24,24.31,8038120.0
2021-01-28 10:00:00,24.32,24.59,24.3,24.53,4095504.0,24.32,24.59,24.3,24.53,4095504.0
2021-01-28 10:10:00,24.53,24.8,24.52,24.8,6042212.0,24.53,24.8,24.52,24.8,6042212.0
2021-01-28 10:20:00,24.8,24.85,24.55,24.65,5475093.0,24.8,24.85,24.55,24.65,5475093.0
2021-01-28 10:30:00,24.65,24.8,24.65,24.72,4092077.0,24.65,24.8,24.65,24.72,4092077.0
2021-01-28 10:40:00,24.72,24.77,24.63,24.64,4061652.0,24.72,24.77,24.63,24.64,4061652.0
2021-01-28 10:50:00,24.64,24.67,24.46,24.48,4079545.0,24.64,24.67,24.46,24.48,4079545.0
2021-01-28 11:00:00,24.49,24.7,24.48,24.66,3927644.0,24.49,24.7,24.48,24.66,3927644.0
2021-01-28 11:10:00,24.66,24.76,24.62,24.7,3616995.0,24.66,24.76,24.62,24.7,3616995.0
2021-01-28 11:20:00,24.7,24.76,24.61,24.66,2680295.0,24.7,24.76,24.61,24.66,2680295.0
2021-01-28 11:30:00,24.66,24.72,24.61,24.63,2113671.0,24.66,24.72,24.61,24.63,2113671.0
2021-01-28 11:40:00,24.63,24.64,24.53,24.58,2018119.0,24.63,24.64,24.53,24.58,2018119.0
2021-01-28 11:50:00,24.58,24.58,24.3,24.3,5945575.0,24.58,24.58,24.3,24.3,5945575.0
2021-01-28 12:00:00,24.31,24.42,23.92,24.09,6878348.0,24.31,24.42,23.92,24.09,6878348.0
2021-01-28 12:10:00,24.09,24.21,23.98,24.08,3204805.0,24.09,24.21,23.98,24.08,3204805.0
2021-01-28 12:20:00,24.08,24.19,24.04,24.15,1630245.0,24.08,24.19,24.04,24.15,1630245.0
2021-01-28 12:30:00,24.14,24.25,24.06,24.07,2305439.0,24.14,24.25,24.06,24.07,2305439.0
2021-01-28 12:40:00,24.07,24.19,23.98,24.11,1207190.0,24.07,24.19,23.98,24.11,1207190.0
2021-01-28 12:50:00,24.1,24.13,24.02,24.1,982290.0,24.1,24.13,24.02,24.1,982290.0
2021-01-28 13:00:00,24.09,24.13,23.83,23.95,2315329.0,24.09,24.13,23.83,23.95,2315329.0
2021-01-28 13:10:00,23.95,24.01,23.91,23.98,939742.0,23.95,24.01,23.91,23.98,939742.0
2021-01-28 13:20:00,23.98,24.06,23.94,24.01,1105581.0,23.98,24.06,23.94,24.01,1105581.0
2021-01-28 13:30:00,24.01,24.18,23.98,24.14,1702427.0,24.01,24.18,23.98,24.14,1702427.0
2021-01-28 13:40:00,24.14,24.18,24.09,24.1,917596.0,24.14,24.18,24.09,24.1,917596.0
2021-01-28 13:50:00,24.1,24.22,24.09,24.16,1245570.0,24.1,24.22,24.09,24.16,1245570.0
2021-01-28 14:00:00,24.16,24.26,24.11,24.25,1137627.0,24.16,24.26,24.11,24.25,1137627.0
2021-01-28 14:10:00,24.24,24.38,24.2,24.36,1643724.0,24.24,24.38,24.2,24.36,1643724.0
2021-01-28 14:20:00,24.37,24.51,24.34,24.46,1995233.0,24.37,24.51,24.34,24.46,1995233.0
2021-01-28 14:30:00,24.46,24.51,24.34,24.42,3547052.0,24.46,24.51,24.34,24.42,3547052.0
2021-01-28 14:40:00,24.42,24.49,24.39,24.46,1421774.0,24.42,24.49,24.39,24.46,1421774.0
2021-01-28 14:50:00,24.46,24.55,24.45,24.53,1751361.0,24.46,24.55,24.45,24.53,1751361.0
2021-01-28 15:00:00,24.53,24.75,24.5,24.69,4038475.0,24.53,24.75,24.5,24.69,4038475.0
2021-01-28 15:10:00,24.69,24.7,24.53,24.57,3282663.0,24.69,24.7,24.53,24.57,3282663.0
2021-01-28 15:20:00,24.57,24.67,24.56,24.61,2481857.0,24.57,24.67,24.56,24.61,2481857.0
2021-01-28 15:30:00,24.6,24.69,24.51,24.68,1855812.0,24.6,24.69,24.51,24.68,1855812.0
2021-01-28 15:40:00,24.68,24.75,24.62,24.63,3184899.0,24.68,24.75,24.62,24.63,3184899.0
2021-01-28 15:50:00,24.63,24.78,24.62,24.73,3414473.0,24.63,24.78,24.62,24.73,3414473.0
2021-01-29 09:30:00,25.31,25.48,25.24,25.35,10368158.0,25.31,25.48,25.24,25.35,10368158.0
2021-01-29 09:40:00,25.34,25.35,25.05,25.16,5912372.0,25.34,25.35,25.05,25.16,5912372.0
2021-01-29 09:50:00,25.16,25.44,25.1,25.37,4300687.0,25.16,25.44,25.1,25.37,4300687.0
2021-01-29 10:00:00,25.38,25.43,25.24,25.36,3294136.0,25.38,25.43,25.24,25.36,3294136.0
2021-01-29 10:10:00,25.36,25.4,25.27,25.31,2391769.0,25.36,25.4,25.27,25.31,2391769.0
2021-01-29 10:20:00,25.31,25.36,25.27,25.35,2807789.0,25.31,25.36,25.27,25.35,2807789.0
2021-01-29 10:30:00,25.35,25.4,25.29,25.3,2242307.0,25.35,25.4,25.29,25.3,2242307.0
2021-01-29 10:40:00,25.29,25.31,25.14,25.25,3204536.0,25.29,25.31,25.14,25.25,3204536.0
2021-01-29 10:50:00,25.25,25.3,25.19,25.28,1674830.0,25.25,25.3,25.19,25.28,1674830.0
2021-01-29 11:00:00,25.28,25.33,25.17,25.22,1845598.0,25.28,25.33,25.17,25.22,1845598.0
2021-01-29 11:10:00,25.22,25.22,25.08,25.11,2116136.0,25.22,25.22,25.08,25.11,2116136.0
2021-01-29 11:20:00,25.11,25.19,25.04,25.18,2862927.0,25.11,25.19,25.04,25.18,2862927.0
2021-01-29 11:30:00,25.17,25.21,25.08,25.14,2588679.0,25.17,25.21,25.08,25.14,2588679.0
2021-01-29 11:40:00,25.14,25.22,25.11,25.21,1955772.0,25.14,25.22,25.11,25.21,1955772.0
2021-01-29 11:50:00,25.21,25.27,25.2,25.23,1145124.0,25.21,25.27,25.2,25.23,1145124.0
2021-01-29 12:00:00,25.23,25.39,25.22,25.37,1696852.0,25.23,25.39,25.22,25.37,1696852.0
2021-01-29 12:10:00,25.37,25.41,25.24,25.25,1700785.0,25.37,25.41,25.24,25.25,1700785.0
2021-01-29 12:20:00,25.26,25.27,25.07,25.17,2619408.0,25.26,25.27,25.07,25.17,2619408.0
2021-01-29 12:30:00,25.16,25.2,24.81,24.89,2915471.0,25.16,25.2,24.81,24.89,2915471.0
2021-01-29 12:40:00,24.89,24.97,24.78,24.8,2803317.0,24.89,24.97,24.78,24.8,2803317.0
2021-01-29 12:50:00,24.8,24.97,24.77,24.88,2047031.0,24.8,24.97,24.77,24.88,2047031.0
2021-01-29 13:00:00,24.87,24.96,24.84,24.94,1063523.0,24.87,24.96,24.84,24.94,1063523.0
2021-01-29 13:10:00,24.93,24.93,24.82,24.86,886642.0,24.93,24.93,24.82,24.86,886642.0
2021-01-29 13:20:00,24.86,24.99,24.85,24.96,1632479.0,24.86,24.99,24.85,24.96,1632479.0
2021-01-29 13:30:00,24.95,25.09,24.94,25.09,974936.0,24.95,25.09,24.94,25.09,974936.0
2021-01-29 13:40:00,25.09,25.24,25.07,25.08,2058585.0,25.09,25.24,25.07,25.08,2058585.0
2021-01-29 13:50:00,25.08,25.14,25.07,25.13,1142820.0,25.08,25.14,25.07,25.13,1142820.0
2021-01-29 14:00:00,25.13,25.28,25.12,25.27,2283500.0,25.13,25.28,25.12,25.27,2283500.0
2021-01-29 14:10:00,25.26,25.28,25.18,25.22,980303.0,25.26,25.28,25.18,25.22,980303.0
2021-01-29 14:20:00,25.22,25.22,25.08,25.09,1055315.0,25.22,25.22,25.08,25.09,1055315.0
2021-01-29 14:30:00,25.09,25.11,24.99,25.05,1263469.0,25.09,25.11,24.99,25.05,1263469.0
2021-01-29 14:40:00,25.04,25.05,24.97,24.99,1491413.0,25.04,25.05,24.97,24.99,1491413.0
2021-01-29 14:50:00,24.99,25.02,24.93,24.99,1879764.0,24.99,25.02,24.93,24.99,1879764.0
2021-01-29 15:00:00,24.98,25.07,24.97,24.98,1383906.0,24.98,25.07,24.97,24.98,1383906.0
2021-01-29 15:10:00,24.98,25.06,24.98,25.04,1114104.0,24.98,25.06,24.98,25.04,1114104.0
2021-01-29 15:20:00,25.04,25.07,25.01,25.05,1045173.0,25.04,25.07,25.01,25.05,1045173.0
2021-01-29 15:30:00,25.05,25.1,25.05,25.08,1550854.0,25.05,25.1,25.05,25.08,1550854.0
2021-01-29 15:40:00,25.08,25.09,24.98,24.98,2128093.0,25.08,25.09,24.98,24.98,2128093.0
2021-01-29 15:50:00,24.99,25.03,24.95,24.99,3863524.0,24.99,25.03,24.95,24.99,3863524.0
2021-02-01 09:30:00,27.76,27.89,27.48,27.75,32521012.0,27.76,27.89,27.48,27.75,32521012.0
2021-02-01 09:40:00,27.74,27.98,27.53,27.54,20403145.0,27.74,27.98,27.53,27.54,20403145.0
2021-02-01 09:50:00,27.54,27.63,27.0,27.03,17827449.0,27.54,27.63,27.0,27.03,17827449.0
2021-02-01 10:00:00,27.04,27.43,27.0,27.29,10161743.0,27.04,27.43,27.0,27.29,10161743.0
2021-02-01 10:10:00,27.3,27.47,27.28,27.37,6416163.0,27.3,27.47,27.28,27.37,6416163.0
2021-02-01 10:20:00,27.37,27.45,27.05,27.06,5849942.0,27.37,27.45,27.05,27.06,5849942.0
2021-02-01 10:30:00,27.06,27.29,26.94,26.98,7076567.0,27.06,27.29,26.94,26.98,7076567.0
2021-02-01 10:40:00,26.97,27.02,26.55,26.56,11143276.0,26.97,27.02,26.55,26.56,11143276.0
2021-02-01 10:50:00,26.56,26.61,26.1,26.53,13660173.0,26.56,26.61,26.1,26.53,13660173.0
2021-02-01 11:00:00,26.52,26.67,26.35,26.6,5228276.0,26.52,26.67,26.35,26.6,5228276.0
2021-02-01 11:10:00,26.6,26.72,26.56,26.67,4158865.0,26.6,26.72,26.56,26.67,4158865.0
2021-02-01 11:20:00,26.66,26.82,26.64,26.7,4255026.0,26.66,26.82,26.64,26.7,4255026.0
2021-02-01 11:30:00,26.71,26.79,26.45,26.75,3925810.0,26.71,26.79,26.45,26.75,3925810.0
2021-02-01 11:40:00,26.75,26.87,26.71,26.82,2247782.0,26.75,26.87,26.71,26.82,2247782.0
2021-02-01 11:50:00,26.81,26.92,26.58,26.63,3618052.0,26.81,26.92,26.58,26.63,3618052.0
2021-02-01 12:00:00,26.62,26.77,26.61,26.62,2203732.0,26.62,26.77,26.61,26.62,2203732.0
2021-02-01 12:10:00,26.61,26.7,26.52,26.59,2298662.0,26.61,26.7,26.52,26.59,2298662.0
2021-02-01 12:20:00,26.6,26.85,26.59,26.83,2824358.0,26.6,26.85,26.59,26.83,2824358.0
2021-02-01 12:30:00,26.83,26.91,26.75,26.86,2740025.0,26.83,26.91,26.75,26.86,2740025.0
2021-02-01 12:40:00,26.87,26.96,26.85,26.9,2974380.0,26.87,26.96,26.85,26.9,2974380.0
2021-02-01 12:50:00,26.91,26.98,26.85,26.93,2156288.0,26.91,26.98,26.85,26.93,2156288.0
2021-02-01 13:00:00,26.93,27.17,26.89,27.16,5316412.0,26.93,27.17,26.89,27.16,5316412.0
2021-02-01 13:10:00,27.16,27.23,27.11,27.16,5161063.0,27.16,27.23,27.11,27.16,5161063.0
2021-02-01 13:20:00,27.16,27.23,27.06,27.15,3669790.0,27.16,27.23,27.06,27.15,3669790.0
2021-02-01 13:30:00,27.16,27.16,26.84,26.91,3935077.0,27.16,27.16,26.84,26.91,3935077.0
2021-02-01 13:40:00,26.91,27.0,26.85,26.87,2275379.0,26.91,27.0,26.85,26.87,2275379.0
2021-02-01 13:50:00,26.87,26.9,26.71,26.83,2802814.0,26.87,26.9,26.71,26.83,2802814.0
2021-02-01 14:00:00,26.83,26.84,26.65,26.79,3011455.0,26.83,26.84,26.65,26.79,3011455.0
2021-02-01 14:10:00,26.79,26.83,26.74,26.81,1603501.0,26.79,26.83,26.74,26.81,1603501.0
2021-02-01 14:20:00,26.81,26.91,26.75,26.78,1917254.0,26.81,26.91,26.75,26.78,1917254.0
2021-02-01 14:30:00,26.78,26.82,26.64,26.64,2212729.0,26.78,26.82,26.64,26.64,2212729.0
2021-02-01 14:40:00,26.65,26.7,26.56,26.58,2594007.0,26.65,26.7,26.56,26.58,2594007.0
2021-02-01 14:50:00,26.59,26.7,26.55,26.7,3127697.0,26.59,26.7,26.55,26.7,3127697.0
2021-02-01 15:00:00,26.7,26.82,26.66,26.81,2624350.0,26.7,26.82,26.66,26.81,2624350.0
2021-02-01 15:10:00,26.81,26.94,26.74,26.91,4225197.0,26.81,26.94,26.74,26.91,4225197.0
2021-02-01 15:20:00,26.9,27.09,26.89,27.05,4277564.0,26.9,27.09,26.89,27.05,4277564.0
2021-02-01 15:30:00,27.05,27.13,27.01,27.12,4395657.0,27.05,27.13,27.01,27.12,4395657.0
2021-02-01 15:40:00,27.13,27.15,26.97,26.97,3591492.0,27.13,27.15,26.97,26.97,3591492.0
2021-02-01 15:50:00,26.98,26.98,26.72,26.75,6554735.0,26.98,26.98,26.72,26.75,6554735.0
2021-02-02 09:30:00,25.54,25.55,25.12,25.16,10309336.0,25.54,25.55,25.12,25.16,10309336.0
2021-02-02 09:40:00,25.16,25.26,25.06,25.12,6082408.0,25.16,25.26,25.06,25.12,6082408.0
2021-02-02 09:50:00,25.13,25.13,24.78,24.98,8363120.0,25.13,25.13,24.78,24.98,8363120.0
2021-02-02 10:00:00,24.99,25.14,24.96,25.01,5681052.0,24.99,25.14,24.96,25.01,5681052.0
2021-02-02 10:10:00,25.01,25.14,24.92,25.04,3582078.0,25.01,25.14,24.92,25.04,3582078.0
2021-02-02 10:20:00,25.05,25.08,24.95,24.96,2454048.0,25.05,25.08,24.95,24.96,2454048.0
2021-02-02 10:30:00,24.96,25.01,24.75,24.77,5605200.0,24.96,25.01,24.75,24.77,5605200.0
2021-02-02 10:40:00,24.77,24.93,24.71,24.91,3916270.0,24.77,24.93,24.71,24.91,3916270.0
2021-02-02 10:50:00,24.91,24.94,24.82,24.83,2445152.0,24.91,24.94,24.82,24.83,2445152.0
2021-02-02 11:00:00,24.83,24.99,24.8,24.98,2561170.0,24.83,24.99,24.8,24.98,2561170.0
2021-02-02 11:10:00,24.98,25.1,24.95,25.02,4550206.0,24.98,25.1,24.95,25.02,4550206.0
2021-02-02 11:20:00,25.03,25.08,24.96,24.99,1909582.0,25.03,25.08,24.96,24.99,1909582.0
2021-02-02 11:30:00,24.98,24.99,24.85,24.88,1901204.0,24.98,24.99,24.85,24.88,1901204.0
2021-02-02 11:40:00,24.89,24.95,24.79,24.85,1754351.0,24.89,24.95,24.79,24.85,1754351.0
2021-02-02 11:50:00,24.84,24.91,24.81,24.83,1174590.0,24.84,24.91,24.81,24.83,1174590.0
2021-02-02 12:00:00,24.84,24.87,24.72,24.77,3113695.0,24.84,24.87,24.72,24.77,3113695.0
2021-02-02 12:10:00,24.77,24.77,24.53,24.56,3851484.0,24.77,24.77,24.53,24.56,3851484.0
2021-02-02 12:20:00,24.56,24.73,24.52,24.71,3978830.0,24.56,24.73,24.52,24.71,3978830.0
2021-02-02 12:30:00,24.71,24.74,24.67,24.71,1712836.0,24.71,24.74,24.67,24.71,1712836.0
2021-02-02 12:40:00,24.71,24.71,24.63,24.69,1489170.0,24.71,24.71,24.63,24.69,1489170.0
2021-02-02 12:50:00,24.68,24.69,24.48,24.53,2276216.0,24.68,24.69,24.48,24.53,2276216.0
2021-02-02 13:00:00,24.53,24.61,24.41,24.46,2302104.0,24.53,24.61,24.41,24.46,2302104.0
2021-02-02 13:10:00,24.45,24.54,24.45,24.49,1292018.0,24.45,24.54,24.45,24.49,1292018.0
2021-02-02 13:20:00,24.49,24.54,24.42,24.52,1985745.0,24.49,24.54,24.42,24.52,1985745.0
2021-02-02 13:30:00,24.52,24.68,24.51,24.66,1969359.0,24.52,24.68,24.51,24.66,1969359.0
2021-02-02 13:40:00,24.66,24.73,24.65,24.71,1683863.0,24.66,24.73,24.65,24.71,1683863.0
2021-02-02 13:50:00,24.71,24.77,24.68,24.7,1623293.0,24.71,24.77,24.68,24.7,1623293.0
2021-02-02 14:00:00,24.71,24.81,24.68,24.8,1301265.0,24.71,24.81,24.68,24.8,1301265.0
2021-02-02 14:10:00,24.81,24.85,24.77,24.81,1109906.0,24.81,24.85,24.77,24.81,1109906.0
2021-02-02 14:20:00,24.82,24.87,24.81,24.86,694072.0,24.82,24.87,24.81,24.86,694072.0
2021-02-02 14:30:00,24.86,24.96,24.85,24.95,1181868.0,24.86,24.96,24.85,24.95,1181868.0
2021-02-02 14:40:00,24.95,24.95,24.87,24.91,1107151.0,24.95,24.95,24.87,24.91,1107151.0
2021-02-02 14:50:00,24.91,24.95,24.88,24.9,732256.0,24.91,24.95,24.88,24.9,732256.0
2021-02-02 15:00:00,24.89,24.93,24.8,24.81,1510291.0,24.89,24.93,24.8,24.81,1510291.0
2021-02-02 15:10:00,24.8,24.82,24.69,24.69,1537831.0,24.8,24.82,24.69,24.69,1537831.0
2021-02-02 15:20:00,24.7,24.7,24.66,24.69,1085875.0,24.7,24.7,24.66,24.69,1085875.0
2021-02-02 15:30:00,24.69,24.69,24.59,24.62,1886893.0,24.69,24.69,24.59,24.62,1886893.0
2021-02-02 15:40:00,24.62,24.67,24.59,24.63,2507483.0,24.62,24.67,24.59,24.63,2507483.0
2021-02-02 15:50:00,24.62,24.63,24.53,24.55,3473880.0,24.62,24.63,24.53,24.55,3473880.0
2021-02-03 09:30:00,25.0,25.1,24.91,24.95,3365938.0,25.0,25.1,24.91,24.95,3365938.0
2021-02-03 09:40:00,24.95,25.02,24.82,24.89,2186132.0,24.95,25.02,24.82,24.89,2186132.0
2021-02-03 09:50:00,24.89,25.03,24.88,25.0,2663809.0,24.89,25.03,24.88,25.0,2663809.0
2021-02-03 10:00:00,25.0,25.02,24.88,24.89,2827108.0,25.0,25.02,24.88,24.89,2827108.0
2021-02-03 10:10:00,24.89,24.92,24.82,24.83,1552505.0,24.89,24.92,24.82,24.83,1552505.0
2021-02-03 10:20:00,24.83,24.89,24.8,24.83,1609313.0,24.83,24.89,24.8,24.83,1609313.0
2021-02-03 10:30:00,24.83,24.91,24.82,24.87,1448196.0,24.83,24.91,24.82,24.87,1448196.0
2021-02-03 10:40:00,24.87,24.88,24.79,24.87,1377247.0,24.87,24.88,24.79,24.87,1377247.0
2021-02-03 10:50:00,24.87,24.94,24.84,24.93,1738269.0,24.87,24.94,24.84,24.93,1738269.0
2021-02-03 11:00:00,24.94,25.03,24.93,24.98,2073018.0,24.94,25.03,24.93,24.98,2073018.0
2021-02-03 11:10:00,24.98,24.99,24.93,24.96,1100943.0,24.98,24.99,24.93,24.96,1100943.0
2021-02-03 11:20:00,24.96,25.0,24.95,24.97,842079.0,24.96,25.0,24.95,24.97,842079.0
2021-02-03 11:30:00,24.98,25.07,24.96,25.05,1321556.0,24.98,25.07,24.96,25.05,1321556.0
2021-02-03 11:40:00,25.05,25.06,25.01,25.01,1225464.0,25.05,25.06,25.01,25.01,1225464.0
2021-02-03 11:50:00,25.02,25.06,25.01,25.03,804584.0,25.02,25.06,25.01,25.03,804584.0
2021-02-03 12:00:00,25.03,25.07,24.97,24.97,526990.0,25.03,25.07,24.97,24.97,526990.0
2021-02-03 12:10:00,24.98,25.01,24.96,25.0,792309.0,24.98,25.01,24.96,25.0,792309.0
2021-02-03 12:20:00,25.0,25.04,24.99,25.03,542929.0,25.0,25.04,24.99,25.03,542929.0
2021-02-03 12:30:00,25.02,25.03,24.97,24.98,556932.0,25.02,25.03,24.97,24.98,556932.0
2021-02-03 12:40:00,24.98,25.02,24.98,25.01,371978.0,24.98,25.02,24.98,25.01,371978.0
2021-02-03 12:50:00,25.0,25.01,24.98,25.0,395858.0,25.0,25.01,24.98,25.0,395858.0
2021-02-03 13:00:00,25.01,25.01,24.92,24.95,380285.0,25.01,25.01,24.92,24.95,380285.0
2021-02-03 13:10:00,24.94,24.99,24.88,24.9,796772.0,24.94,24.99,24.88,24.9,796772.0
2021-02-03 13:20:00,24.89,24.92,24.86,24.89,1368565.0,24.89,24.92,24.86,24.89,1368565.0
2021-02-03 13:30:00,24.89,24.91,24.83,24.91,811553.0,24.89,24.91,24.83,24.91,811553.0
2021-02-03 13:40:00,24.91,24.93,24.88,24.88,806912.0,24.91,24.93,24.88,24.88,806912.0
2021-02-03 13:50:00,24.88,24.9,24.84,24.85,631635.0,24.88,24.9,24.84,24.85,631635.0
2021-02-03 14:00:00,24.86,24.9,24.85,24.86,525933.0,24.86,24.9,24.85,24.86,525933.0
2021-02-03 14:10:00,24.86,24.89,24.85,24.87,559325.0,24.86,24.89,24.85,24.87,559325.0
2021-02-03 14:20:00,24.87,24.89,24.86,24.88,778726.0,24.87,24.89,24.86,24.88,778726.0
2021-02-03 14:30:00,24.88,24.92,24.87,24.89,628152.0,24.88,24.92,24.87,24.89,628152.0
2021-02-03 14:40:00,24.89,24.91,24.87,24.91,943967.0,24.89,24.91,24.87,24.91,943967.0
2021-02-03 14:50:00,24.91,24.92,24.87,24.88,480004.0,24.91,24.92,24.87,24.88,480004.0
2021-02-03 15:00:00,24.88,24.89,24.84,24.87,815821.0,24.88,24.89,24.84,24.87,815821.0
2021-02-03 15:10:00,24.87,24.87,24.85,24.87,562323.0,24.87,24.87,24.85,24.87,562323.0
2021-02-03 15:20:00,24.86,24.87,24.83,24.84,830075.0,24.86,24.87,24.83,24.84,830075.0
2021-02-03 15:30:00,24.84,24.86,24.79,24.85,2072097.0,24.84,24.86,24.79,24.85,2072097.0
2021-02-03 15:40:00,24.86,24.91,24.85,24.89,1604465.0,24.86,24.91,24.85,24.89,1604465.0
2021-02-03 15:50:00,24.89,24.94,24.89,24.93,1795375.0,24.89,24.94,24.89,24.93,1795375.0
2021-02-04 09:30:00,24.38,24.38,24.17,24.26,5065116.0,24.38,24.38,24.17,24.26,5065116.0
2021-02-04 09:40:00,24.25,24.33,24.16,24.31,2219177.0,24.25,24.33,24.16,24.31,2219177.0
2021-02-04 09:50:00,24.32,24.34,24.22,24.27,1619291.0,24.32,24.34,24.22,24.27,1619291.0
2021-02-04 10:00:00,24.27,24.51,24.25,24.51,2099642.0,24.27,24.51,24.25,24.51,2099642.0
2021-02-04 10:10:00,24.5,24.52,24.39,24.42,1493192.0,24.5,24.52,24.39,24.42,1493192.0
2021-02-04 10:20:00,24.41,24.42,24.24,24.3,2612128.0,24.41,24.42,24.24,24.3,2612128.0
2021-02-04 10:30:00,24.3,24.33,24.22,24.3,1132212.0,24.3,24.33,24.22,24.3,1132212.0
2021-02-04 10:40:00,24.31,24.34,24.17,24.19,1334926.0,24.31,24.34,24.17,24.19,1334926.0
2021-02-04 10:50:00,24.19,24.26,24.18,24.23,3071867.0,24.19,24.26,24.18,24.23,3071867.0
2021-02-04 11:00:00,24.23,24.32,24.2,24.3,1203454.0,24.23,24.32,24.2,24.3,1203454.0
2021-02-04 11:10:00,24.3,24.33,24.25,24.27,1240512.0,24.3,24.33,24.25,24.27,1240512.0
2021-02-04 11:20:00,24.27,24.32,24.26,24.27,964225.0,24.27,24.32,24.26,24.27,964225.0
2021-02-04 11:30:00,24.26,24.3,24.24,24.25,1074214.0,24.26,24.3,24.24,24.25,1074214.0
2021-02-04 11:40:00,24.25,24.32,24.24,24.31,586509.0,24.25,24.32,24.24,24.31,586509.0
2021-02-04 11:50:00,24.31,24.32,24.26,24.3,580087.0,24.31,24.32,24.26,24.3,580087.0
2021-02-04 12:00:00,24.29,24.3,24.23,24.27,886558.0,24.29,24.3,24.23,24.27,886558.0
2021-02-04 12:10:00,24.27,24.29,24.22,24.22,574886.0,24.27,24.29,24.22,24.22,574886.0
2021-02-04 12:20:00,24.23,24.24,24.21,24.22,527478.0,24.23,24.24,24.21,24.22,527478.0
2021-02-04 12:30:00,24.22,24.29,24.22,24.23,1062002.0,24.22,24.29,24.22,24.23,1062002.0
2021-02-04 12:40:00,24.23,24.23,24.06,24.18,2923661.0,24.23,24.23,24.06,24.18,2923661.0
2021-02-04 12:50:00,24.18,24.25,24.15,24.25,605322.0,24.18,24.25,24.15,24.25,605322.0
2021-02-04 13:00:00,24.25,24.31,24.24,24.28,515715.0,24.25,24.31,24.24,24.28,515715.0
2021-02-04 13:10:00,24.28,24.3,24.22,24.22,871504.0,24.28,24.3,24.22,24.22,871504.0
2021-02-04 13:20:00,24.23,24.39,24.23,24.37,1413052.0,24.23,24.39,24.23,24.37,1413052.0
2021-02-04 13:30:00,24.38,24.4,24.34,24.39,726506.0,24.38,24.4,24.34,24.39,726506.0
2021-02-04 13:40:00,24.39,24.43,24.38,24.4,557502.0,24.39,24.43,24.38,24.4,557502.0
2021-02-04 13:50:00,24.41,24.46,24.39,24.43,745488.0,24.41,24.46,24.39,24.43,745488.0
2021-02-04 14:00:00,24.43,24.43,24.38,24.4,975529.0,24.43,24.43,24.38,24.4,975529.0
2021-02-04 14:10:00,24.4,24.4,24.36,24.39,683567.0,24.4,24.4,24.36,24.39,683567.0
2021-02-04 14:20:00,24.4,24.41,24.38,24.39,260056.0,24.4,24.41,24.38,24.39,260056.0
2021-02-04 14:30:00,24.39,24.47,24.37,24.42,806018.0,24.39,24.47,24.37,24.42,806018.0
2021-02-04 14:40:00,24.42,24.51,24.42,24.48,923820.0,24.42,24.51,24.42,24.48,923820.0
2021-02-04 14:50:00,24.48,24.54,24.48,24.48,1276844.0,24.48,24.54,24.48,24.48,1276844.0
2021-02-04 15:00:00,24.49,24.5,24.46,24.46,369825.0,24.49,24.5,24.46,24.46,369825.0
2021-02-04 15:10:00,24.46,24.49,24.45,24.46,555793.0,24.46,24.49,24.45,24.46,555793.0
2021-02-04 15:20:00,24.46,24.5,24.46,24.48,631843.0,24.46,24.5,24.46,24.48,631843.0
2021-02-04 15:30:00,24.48,24.51,24.48,24.49,422771.0,24.48,24.51,24.48,24.49,422771.0
2021-02-04 15:40:00,24.5,24.51,24.49,24.51,669020.0,24.5,24.51,24.49,24.51,669020.0
2021-02-04 15:50:00,24.51,24.52,24.48,24.48,1144386.0,24.51,24.52,24.48,24.48,1144386.0
2021-02-05 09:30:00,24.74,24.77,24.65,24.72,2017897.0,24.74,24.77,24.65,24.72,2017897.0
2021-02-05 09:40:00,24.73,24.8,24.68,24.69,1131650.0,24.73,24.8,24.68,24.69,1131650.0
2021-02-05 09:50:00,24.69,24.77,24.67,24.76,926897.0,24.69,24.77,24.67,24.76,926897.0
2021-02-05 10:00:00,24.76,24.85,24.71,24.82,1351734.0,24.76,24.85,24.71,24.82,1351734.0
2021-02-05 10:10:00,24.82,24.84,24.75,24.79,1172195.0,24.82,24.84,24.75,24.79,1172195.0
2021-02-05 10:20:00,24.79,24.82,24.75,24.77,1363401.0,24.79,24.82,24.75,24.77,1363401.0
2021-02-05 10:30:00,24.76,24.83,24.74,24.77,685626.0,24.76,24.83,24.74,24.77,685626.0
2021-02-05 10:40:00,24.76,24.84,24.75,24.84,1073837.0,24.76,24.84,24.75,24.84,1073837.0
2021-02-05 10:50:00,24.83,24.84,24.76,24.83,545178.0,24.83,24.84,24.76,24.83,545178.0
2021-02-05 11:00:00,24.83,24.87,24.82,24.84,552103.0,24.83,24.87,24.82,24.84,552103.0
2021-02-05 11:10:00,24.84,24.87,24.83,24.83,638112.0,24.84,24.87,24.83,24.83,638112.0
2021-02-05 11:20:00,24.84,24.99,24.83,24.95,1859766.0,24.84,24.99,24.83,24.95,1859766.0
2021-02-05 11:30:00,24.96,25.02,24.93,24.98,2005345.0,24.96,25.02,24.93,24.98,2005345.0
2021-02-05 11:40:00,24.98,25.05,24.95,25.01,716910.0,24.98,25.05,24.95,25.01,716910.0
2021-02-05 11:50:00,25.0,25.08,24.99,25.04,511296.0,25.0,25.08,24.99,25.04,511296.0
2021-02-05 12:00:00,25.04,25.1,25.03,25.1,597275.0,25.04,25.1,25.03,25.1,597275.0
2021-02-05 12:10:00,25.1,25.14,25.09,25.11,850230.0,25.1,25.14,25.09,25.11,850230.0
2021-02-05 12:20:00,25.1,25.13,25.04,25.09,1012356.0,25.1,25.13,25.04,25.09,1012356.0
2021-02-05 12:30:00,25.08,25.1,25.06,25.07,429839.0,25.08,25.1,25.06,25.07,429839.0
2021-02-05 12:40:00,25.07,25.12,25.07,25.08,538985.0,25.07,25.12,25.07,25.08,538985.0
2021-02-05 12:50:00,25.08,25.09,25.05,25.08,316524.0,25.08,25.09,25.05,25.08,316524.0
2021-02-05 13:00:00,25.08,25.09,25.06,25.08,179910.0,25.08,25.09,25.06,25.08,179910.0
2021-02-05 13:10:00,25.08,25.09,25.06,25.07,334895.0,25.08,25.09,25.06,25.07,334895.0
2021-02-05 13:20:00,25.07,25.08,25.01,25.04,479158.0,25.07,25.08,25.01,25.04,479158.0
2021-02-05 13:30:00,25.04,25.08,25.03,25.04,450255.0,25.04,25.08,25.03,25.04,450255.0
2021-02-05 13:40:00,25.04,25.05,25.01,25.02,269850.0,25.04,25.05,25.01,25.02,269850.0
2021-02-05 13:50:00,25.01,25.02,24.96,24.96,612612.0,25.01,25.02,24.96,24.96,612612.0
2021-02-05 14:00:00,24.96,25.02,24.96,25.0,660159.0,24.96,25.02,24.96,25.0,660159.0
2021-02-05 14:10:00,25.0,25.04,25.0,25.02,515480.0,25.0,25.04,25.0,25.02,515480.0
2021-02-05 14:20:00,25.01,25.04,25.0,25.02,521574.0,25.01,25.04,25.0,25.02,521574.0
2021-02-05 14:30:00,25.02,25.03,24.99,25.01,541354.0,25.02,25.03,24.99,25.01,541354.0
2021-02-05 14:40:00,25.01,25.02,24.97,24.97,280418.0,25.01,25.02,24.97,24.97,280418.0
2021-02-05 14:50:00,24.98,24.98,24.93,24.94,513736.0,24.98,24.98,24.93,24.94,513736.0
2021-02-05 15:00:00,24.94,24.99,24.93,24.98,414683.0,24.94,24.99,24.93,24.98,414683.0
2021-02-05 15:10:00,24.98,25.0,24.98,24.99,309642.0,24.98,25.0,24.98,24.99,309642.0
2021-02-05 15:20:00,24.99,25.01,24.97,24.98,412806.0,24.99,25.01,24.97,24.98,412806.0
2021-02-05 15:30:00,24.98,24.99,24.95,24.99,635236.0,24.98,24.99,24.95,24.99,635236.0
2021-02-05 15:40:00,24.99,25.0,24.97,24.99,619811.0,24.99,25.0,24.97,24.99,619811.0
2021-02-05 15:50:00,24.99,25.01,24.93,24.95,2498220.0,24.99,25.01,24.93,24.95,2498220.0
2021-02-08 09:30:00,25.51,25.53,25.39,25.42,3629117.0,25.51,25.53,25.39,25.42,3629117.0
2021-02-08 09:40:00,25.42,25.48,25.38,25.46,2566142.0,25.42,25.48,25.38,25.46,2566142.0
2021-02-08 09:50:00,25.46,25.53,25.44,25.48,1278816.0,25.46,25.53,25.44,25.48,1278816.0
2021-02-08 10:00:00,25.47,25.6,25.47,25.51,1856133.0,25.47,25.6,25.47,25.51,1856133.0
2021-02-08 10:10:00,25.5,25.55,25.48,25.49,1246895.0,25.5,25.55,25.48,25.49,1246895.0
2021-02-08 10:20:00,25.49,25.53,25.44,25.49,1239463.0,25.49,25.53,25.44,25.49,1239463.0
2021-02-08 10:30:00,25.49,25.52,25.46,25.51,1532892.0,25.49,25.52,25.46,25.51,1532892.0
2021-02-08 10:40:00,25.51,25.57,25.5,25.51,1088921.0,25.51,25.57,25.5,25.51,1088921.0
2021-02-08 10:50:00,25.51,25.55,25.5,25.53,828174.0,25.51,25.55,25.5,25.53,828174.0
2021-02-08 11:00:00,25.53,25.58,25.52,25.57,532141.0,25.53,25.58,25.52,25.57,532141.0
2021-02-08 11:10:00,25.57,25.6,25.53,25.58,808219.0,25.57,25.6,25.53,25.58,808219.0
2021-02-08 11:20:00,25.58,25.61,25.56,25.59,574959.0,25.58,25.61,25.56,25.59,574959.0
2021-02-08 11:30:00,25.59,25.59,25.48,25.49,1185771.0,25.59,25.59,25.48,25.49,1185771.0
2021-02-08 11:40:00,25.49,25.53,25.47,25.52,600201.0,25.49,25.53,25.47,25.52,600201.0
2021-02-08 11:50:00,25.51,25.59,25.51,25.58,583135.0,25.51,25.59,25.51,25.58,583135.0
2021-02-08 12:00:00,25.58,25.61,25.58,25.61,399994.0,25.58,25.61,25.58,25.61,399994.0
2021-02-08 12:10:00,25.61,25.62,25.57,25.57,410602.0,25.61,25.62,25.57,25.57,410602.0
2021-02-08 12:20:00,25.58,25.59,25.55,25.55,319763.0,25.58,25.59,25.55,25.55,319763.0
2021-02-08 12:30:00,25.55,25.57,25.54,25.55,426700.0,25.55,25.57,25.54,25.55,426700.0
2021-02-08 12:40:00,25.54,25.55,25.49,25.5,523079.0,25.54,25.55,25.49,25.5,523079.0
2021-02-08 12:50:00,25.5,25.51,25.46,25.5,321112.0,25.5,25.51,25.46,25.5,321112.0
2021-02-08 13:00:00,25.51,25.52,25.48,25.5,467388.0,25.51,25.52,25.48,25.5,467388.0
2021-02-08 13:10:00,25.49,25.51,25.47,25.49,489811.0,25.49,25.51,25.47,25.49,489811.0
2021-02-08 13:20:00,25.49,25.53,25.48,25.53,303627.0,25.49,25.53,25.48,25.53,303627.0
2021-02-08 13:30:00,25.53,25.54,25.52,25.52,376113.0,25.53,25.54,25.52,25.52,376113.0
2021-02-08 13:40:00,25.53,25.53,25.5,25.52,322885.0,25.53,25.53,25.5,25.52,322885.0
2021-02-08 13:50:00,25.52,25.52,25.45,25.46,1175837.0,25.52,25.52,25.45,25.46,1175837.0
2021-02-08 14:00:00,25.46,25.47,25.45,25.46,531842.0,25.46,25.47,25.45,25.46,531842.0
2021-02-08 14:10:00,25.46,25.48,25.44,25.48,448780.0,25.46,25.48,25.44,25.48,448780.0
2021-02-08 14:20:00,25.48,25.49,25.47,25.48,400638.0,25.48,25.49,25.47,25.48,400638.0
2021-02-08 14:30:00,25.48,25.49,25.46,25.48,283279.0,25.48,25.49,25.46,25.48,283279.0
2021-02-08 14:40:00,25.48,25.49,25.46,25.48,314032.0,25.48,25.49,25.46,25.48,314032.0
2021-02-08 14:50:00,25.48,25.52,25.47,25.51,440042.0,25.48,25.52,25.47,25.51,440042.0
2021-02-08 15:00:00,25.51,25.55,25.49,25.54,496448.0,25.51,25.55,25.49,25.54,496448.0
2021-02-08 15:10:00,25.54,25.58,25.53,25.58,422557.0,25.54,25.58,25.53,25.58,422557.0
2021-02-08 15:20:00,25.57,25.63,25.56,25.58,770352.0,25.57,25.63,25.56,25.58,770352.0
2021-02-08 15:30:00,25.58,25.61,25.56,25.57,616782.0,25.58,25.61,25.56,25.57,616782.0
2021-02-08 15:40:00,25.57,25.57,25.43,25.45,4321965.0,25.57,25.57,25.43,25.45,4321965.0
2021-02-08 15:50:00,25.45,25.47,25.37,25.39,3061610.0,25.45,25.47,25.37,25.39,3061610.0
2021-02-09 09:30:00,25.56,25.62,25.26,25.29,2076129.0,25.56,25.62,25.26,25.29,2076129.0
2021-02-09 09:40:00,25.29,25.42,25.14,25.42,2170179.0,25.29,25.42,25.14,25.42,2170179.0
2021-02-09 09:50:00,25.42,25.46,25.34,25.36,1050954.0,25.42,25.46,25.34,25.36,1050954.0
2021-02-09 10:00:00,25.37,25.48,25.37,25.46,1341331.0,25.37,25.48,25.37,25.46,1341331.0
2021-02-09 10:10:00,25.46,25.5,25.45,25.46,705712.0,25.46,25.5,25.45,25.46,705712.0
2021-02-09 10:20:00,25.47,25.54,25.45,25.49,799455.0,25.47,25.54,25.45,25.49,799455.0
2021-02-09 10:30:00,25.49,25.52,25.4,25.4,643039.0,25.49,25.52,25.4,25.4,643039.0
2021-02-09 10:40:00,25.41,25.48,25.41,25.48,655972.0,25.41,25.48,25.41,25.48,655972.0
2021-02-09 10:50:00,25.48,25.48,25.42,25.43,533519.0,25.48,25.48,25.42,25.43,533519.0
2021-02-09 11:00:00,25.43,25.45,25.39,25.4,526943.0,25.43,25.45,25.39,25.4,526943.0
2021-02-09 11:10:00,25.39,25.4,25.28,25.31,1189345.0,25.39,25.4,25.28,25.31,1189345.0
2021-02-09 11:20:00,25.31,25.38,25.3,25.36,734150.0,25.31,25.38,25.3,25.36,734150.0
2021-02-09 11:30:00,25.37,25.4,25.34,25.36,432396.0,25.37,25.4,25.34,25.36,432396.0
2021-02-09 11:40:00,25.36,25.39,25.35,25.37,368231.0,25.36,25.39,25.35,25.37,368231.0
2021-02-09 11:50:00,25.37,25.41,25.36,25.38,757607.0,25.37,25.41,25.36,25.38,757607.0
2021-02-09 12:00:00,25.37,25.42,25.34,25.39,403996.0,25.37,25.42,25.34,25.39,403996.0
2021-02-09 12:10:00,25.4,25.42,25.38,25.39,331209.0,25.4,25.42,25.38,25.39,331209.0
2021-02-09 12:20:00,25.39,25.42,25.39,25.39,294484.0,25.39,25.42,25.39,25.39,294484.0
2021-02-09 12:30:00,25.39,25.41,25.36,25.39,594479.0,25.39,25.41,25.36,25.39,594479.0
2021-02-09 12:40:00,25.4,25.44,25.4,25.44,556316.0,25.4,25.44,25.4,25.44,556316.0
2021-02-09 12:50:00,25.44,25.45,25.42,25.45,449398.0,25.44,25.45,25.42,25.45,449398.0
2021-02-09 13:00:00,25.45,25.45,25.42,25.44,483937.0,25.45,25.45,25.42,25.44,483937.0
2021-02-09 13:10:00,25.44,25.46,25.43,25.46,364360.0,25.44,25.46,25.43,25.46,364360.0
2021-02-09 13:20:00,25.46,25.46,25.33,25.35,1340040.0,25.46,25.46,25.33,25.35,1340040.0
2021-02-09 13:30:00,25.35,25.35,25.29,25.33,1594564.0,25.35,25.35,25.29,25.33,1594564.0
2021-02-09 13:40:00,25.33,25.34,25.28,25.29,526918.0,25.33,25.34,25.28,25.29,526918.0
2021-02-09 13:50:00,25.29,25.33,25.28,25.32,260841.0,25.29,25.33,25.28,25.32,260841.0
2021-02-09 14:00:00,25.32,25.34,25.31,25.34,281472.0,25.32,25.34,25.31,25.34,281472.0
2021-02-09 14:10:00,25.34,25.38,25.33,25.38,285045.0,25.34,25.38,25.33,25.38,285045.0
2021-02-09 14:20:00,25.38,25.4,25.37,25.38,235376.0,25.38,25.4,25.37,25.38,235376.0
2021-02-09 14:30:00,25.38,25.38,25.33,25.34,1171880.0,25.38,25.38,25.33,25.34,1171880.0
2021-02-09 14:40:00,25.34,25.34,25.29,25.33,482466.0,25.34,25.34,25.29,25.33,482466.0
2021-02-09 14:50:00,25.33,25.36,25.31,25.35,287594.0,25.33,25.36,25.31,25.35,287594.0
2021-02-09 15:00:00,25.35,25.37,25.34,25.36,426955.0,25.35,25.37,25.34,25.36,426955.0
2021-02-09 15:10:00,25.36,25.37,25.35,25.35,340297.0,25.36,25.37,25.35,25.35,340297.0
2021-02-09 15:20:00,25.36,25.36,25.32,25.34,436787.0,25.36,25.36,25.32,25.34,436787.0
2021-02-09 15:30:00,25.34,25.35,25.31,25.32,841635.0,25.34,25.35,25.31,25.32,841635.0
2021-02-09 15:40:00,25.32,25.33,25.27,25.28,476024.0,25.32,25.33,25.27,25.28,476024.0
2021-02-09 15:50:00,25.28,25.29,25.26,25.29,1106353.0,25.28,25.29,25.26,25.29,1106353.0
2021-02-10 09:30:00,25.44,25.46,25.35,25.44,1609108.0,25.44,25.46,25.35,25.44,1609108.0
2021-02-10 09:40:00,25.45,25.47,25.36,25.41,646771.0,25.45,25.47,25.36,25.41,646771.0
2021-02-10 09:50:00,25.42,25.42,25.28,25.3,934077.0,25.42,25.42,25.28,25.3,934077.0
2021-02-10 10:00:00,25.3,25.38,25.29,25.37,846113.0,25.3,25.38,25.29,25.37,846113.0
2021-02-10 10:10:00,25.38,25.38,25.21,25.34,1187630.0,25.38,25.38,25.21,25.34,1187630.0
2021-02-10 10:20:00,25.33,25.34,25.05,25.21,3532553.0,25.33,25.34,25.05,25.21,3532553.0
2021-02-10 10:30:00,25.21,25.25,25.1,25.17,2063583.0,25.21,25.25,25.1,25.17,2063583.0
2021-02-10 10:40:00,25.17,25.2,24.91,25.07,2673382.0,25.17,25.2,24.91,25.07,2673382.0
2021-02-10 10:50:00,25.07,25.16,25.03,25.15,1767105.0,25.07,25.16,25.03,25.15,1767105.0
2021-02-10 11:00:00,25.14,25.17,25.04,25.07,1639335.0,25.14,25.17,25.04,25.07,1639335.0
2021-02-10 11:10:00,25.08,25.13,25.01,25.02,816037.0,25.08,25.13,25.01,25.02,816037.0
2021-02-10 11:20:00,25.02,25.11,25.0,25.07,727287.0,25.02,25.11,25.0,25.07,727287.0
2021-02-10 11:30:00,25.07,25.12,25.04,25.1,371633.0,25.07,25.12,25.04,25.1,371633.0
2021-02-10 11:40:00,25.11,25.13,25.07,25.12,267425.0,25.11,25.13,25.07,25.12,267425.0
2021-02-10 11:50:00,25.11,25.13,25.08,25.09,227414.0,25.11,25.13,25.08,25.09,227414.0
2021-02-10 12:00:00,25.09,25.1,24.98,25.0,626072.0,25.09,25.1,24.98,25.0,626072.0
2021-02-10 12:10:00,25.0,25.12,25.0,25.09,328010.0,25.0,25.12,25.0,25.09,328010.0
2021-02-10 12:20:00,25.09,25.12,25.06,25.09,272019.0,25.09,25.12,25.06,25.09,272019.0
2021-02-10 12:30:00,25.09,25.12,25.08,25.11,229728.0,25.09,25.12,25.08,25.11,229728.0
2021-02-10 12:40:00,25.1,25.16,25.09,25.14,329649.0,25.1,25.16,25.09,25.14,329649.0
2021-02-10 12:50:00,25.15,25.19,25.14,25.16,509615.0,25.15,25.19,25.14,25.16,509615.0
2021-02-10 13:00:00,25.17,25.19,25.14,25.15,262914.0,25.17,25.19,25.14,25.15,262914.0
2021-02-10 13:10:00,25.15,25.17,25.1,25.13,281223.0,25.15,25.17,25.1,25.13,281223.0
2021-02-10 13:20:00,25.13,25.15,25.07,25.13,473276.0,25.13,25.15,25.07,25.13,473276.0
2021-02-10 13:30:00,25.13,25.15,25.11,25.13,232325.0,25.13,25.15,25.11,25.13,232325.0
2021-02-10 13:40:00,25.12,25.16,25.11,25.11,278947.0,25.12,25.16,25.11,25.11,278947.0
2021-02-10 13:50:00,25.11,25.17,25.1,25.15,281944.0,25.11,25.17,25.1,25.15,281944.0
2021-02-10 14:00:00,25.15,25.18,25.13,25.16,322947.0,25.15,25.18,25.13,25.16,322947.0
2021-02-10 14:10:00,25.16,25.16,25.11,25.13,317731.0,25.16,25.16,25.11,25.13,317731.0
2021-02-10 14:20:00,25.14,25.17,25.12,25.16,442891.0,25.14,25.17,25.12,25.16,442891.0
2021-02-10 14:30:00,25.16,25.23,25.16,25.17,498147.0,25.16,25.23,25.16,25.17,498147.0
2021-02-10 14:40:00,25.17,25.2,25.16,25.18,248191.0,25.17,25.2,25.16,25.18,248191.0
2021-02-10 14:50:00,25.18,25.19,25.12,25.12,279242.0,25.18,25.19,25.12,25.12,279242.0
2021-02-10 15:00:00,25.13,25.13,25.07,25.09,652909.0,25.13,25.13,25.07,25.09,652909.0
2021-02-10 15:10:00,25.09,25.1,25.04,25.08,571852.0,25.09,25.1,25.04,25.08,571852.0
2021-02-10 15:20:00,25.07,25.12,25.07,25.12,562802.0,25.07,25.12,25.07,25.12,562802.0
2021-02-10 15:30:00,25.12,25.14,25.06,25.08,794560.0,25.12,25.14,25.06,25.08,794560.0
2021-02-10 15:40:00,25.07,25.08,25.03,25.05,521667.0,25.07,25.08,25.03,25.05,521667.0
2021-02-10 15:50:00,25.05,25.09,25.03,25.08,1508594.0,25.05,25.09,25.03,25.08,1508594.0
2021-02-11 09:30:00,25.26,25.3,25.14,25.27,1185230.0,25.26,25.3,25.14,25.27,1185230.0
2021-02-11 09:40:00,25.27,25.33,25.22,25.3,938501.0,25.27,25.33,25.22,25.3,938501.0
2021-02-11 09:50:00,25.31,25.32,25.22,25.25,1004262.0,25.31,25.32,25.22,25.25,1004262.0
2021-02-11 10:00:00,25.24,25.27,25.2,25.24,821078.0,25.24,25.27,25.2,25.24,821078.0
2021-02-11 10:10:00,25.24,25.29,25.2,25.21,283934.0,25.24,25.29,25.2,25.21,283934.0
2021-02-11 10:20:00,25.21,25.28,25.21,25.25,628357.0,25.21,25.28,25.21,25.25,628357.0
2021-02-11 10:30:00,25.25,25.32,25.22,25.31,1005834.0,25.25,25.32,25.22,25.31,1005834.0
2021-02-11 10:40:00,25.3,25.34,25.26,25.27,738693.0,25.3,25.34,25.26,25.27,738693.0
2021-02-11 10:50:00,25.27,25.31,25.22,25.23,569076.0,25.27,25.31,25.22,25.23,569076.0
2021-02-11 11:00:00,25.23,25.26,25.19,25.23,423963.0,25.23,25.26,25.19,25.23,423963.0
2021-02-11 11:10:00,25.23,25.25,25.21,25.25,307603.0,25.23,25.25,25.21,25.25,307603.0
2021-02-11 11:20:00,25.25,25.26,25.23,25.24,291418.0,25.25,25.26,25.23,25.24,291418.0
2021-02-11 11:30:00,25.24,25.26,25.21,25.23,404077.0,25.24,25.26,25.21,25.23,404077.0
2021-02-11 11:40:00,25.23,25.27,25.22,25.23,277565.0,25.23,25.27,25.22,25.23,277565.0
2021-02-11 11:50:00,25.22,25.23,25.06,25.12,1537653.0,25.22,25.23,25.06,25.12,1537653.0
2021-02-11 12:00:00,25.11,25.15,25.03,25.04,711982.0,25.11,25.15,25.03,25.04,711982.0
2021-02-11 12:10:00,25.03,25.09,25.0,25.01,737565.0,25.03,25.09,25.0,25.01,737565.0
2021-02-11 12:20:00,25.01,25.03,24.95,24.97,2338331.0,25.01,25.03,24.95,24.97,2338331.0
2021-02-11 12:30:00,24.98,25.04,24.95,25.03,1354902.0,24.98,25.04,24.95,25.03,1354902.0
2021-02-11 12:40:00,25.03,25.03,24.91,25.01,938165.0,25.03,25.03,24.91,25.01,938165.0
2021-02-11 12:50:00,25.0,25.05,24.96,25.04,284502.0,25.0,25.05,24.96,25.04,284502.0
2021-02-11 13:00:00,25.04,25.04,24.94,24.96,710527.0,25.04,25.04,24.94,24.96,710527.0
2021-02-11 13:10:00,24.95,25.05,24.93,25.0,612043.0,24.95,25.05,24.93,25.0,612043.0
2021-02-11 13:20:00,25.0,25.09,24.99,25.08,494956.0,25.0,25.09,24.99,25.08,494956.0
2021-02-11 13:30:00,25.08,25.1,25.06,25.09,584128.0,25.08,25.1,25.06,25.09,584128.0
2021-02-11 13:40:00,25.1,25.1,25.05,25.06,322080.0,25.1,25.1,25.05,25.06,322080.0
2021-02-11 13:50:00,25.06,25.07,25.04,25.05,156873.0,25.06,25.07,25.04,25.05,156873.0
2021-02-11 14:00:00,25.04,25.05,25.01,25.03,236692.0,25.04,25.05,25.01,25.03,236692.0
2021-02-11 14:10:00,25.03,25.03,24.99,25.0,666678.0,25.03,25.03,24.99,25.0,666678.0
2021-02-11 14:20:00,25.0,25.01,24.97,25.0,995399.0,25.0,25.01,24.97,25.0,995399.0
2021-02-11 14:30:00,25.0,25.0,24.94,24.95,686536.0,25.0,25.0,24.94,24.95,686536.0
2021-02-11 14:40:00,24.96,25.04,24.95,25.03,1037655.0,24.96,25.04,24.95,25.03,1037655.0
2021-02-11 14:50:00,25.03,25.08,25.02,25.06,564145.0,25.03,25.08,25.02,25.06,564145.0
2021-02-11 15:00:00,25.07,25.1,25.05,25.1,255325.0,25.07,25.1,25.05,25.1,255325.0
2021-02-11 15:10:00,25.09,25.11,25.09,25.09,222985.0,25.09,25.11,25.09,25.09,222985.0
2021-02-11 15:20:00,25.09,25.12,25.09,25.09,330968.0,25.09,25.12,25.09,25.09,330968.0
2021-02-11 15:30:00,25.1,25.1,25.06,25.08,311953.0,25.1,25.1,25.06,25.08,311953.0
2021-02-11 15:40:00,25.08,25.11,25.07,25.1,619504.0,25.08,25.11,25.07,25.1,619504.0
2021-02-11 15:50:00,25.1,25.11,25.08,25.09,1052396.0,25.1,25.11,25.08,25.09,1052396.0
2021-02-12 09:30:00,25.13,25.19,25.05,25.07,1717079.0,25.13,25.19,25.05,25.07,1717079.0
2021-02-12 09:40:00,25.07,25.25,25.06,25.23,941188.0,25.07,25.25,25.06,25.23,941188.0
2021-02-12 09:50:00,25.22,25.24,25.09,25.12,1004657.0,25.22,25.24,25.09,25.12,1004657.0
2021-02-12 10:00:00,25.12,25.23,25.11,25.13,750139.0,25.12,25.23,25.11,25.13,750139.0
2021-02-12 10:10:00,25.13,25.19,25.12,25.14,258659.0,25.13,25.19,25.12,25.14,258659.0
2021-02-12 10:20:00,25.15,25.21,25.11,25.2,507163.0,25.15,25.21,25.11,25.2,507163.0
2021-02-12 10:30:00,25.19,25.19,25.12,25.16,279113.0,25.19,25.19,25.12,25.16,279113.0
2021-02-12 10:40:00,25.16,25.38,25.16,25.36,1231150.0,25.16,25.38,25.16,25.36,1231150.0
2021-02-12 10:50:00,25.37,25.48,25.37,25.46,2759466.0,25.37,25.48,25.37,25.46,2759466.0
2021-02-12 11:00:00,25.46,25.49,25.36,25.4,807150.0,25.46,25.49,25.36,25.4,807150.0
2021-02-12 11:10:00,25.39,25.48,25.39,25.45,662868.0,25.39,25.48,25.39,25.45,662868.0
2021-02-12 11:20:00,25.45,25.47,25.37,25.4,783508.0,25.45,25.47,25.37,25.4,783508.0
2021-02-12 11:30:00,25.4,25.47,25.37,25.4,515352.0,25.4,25.47,25.37,25.4,515352.0
2021-02-12 11:40:00,25.4,25.42,25.37,25.39,217989.0,25.4,25.42,25.37,25.39,217989.0
2021-02-12 11:50:00,25.38,25.42,25.36,25.37,613254.0,25.38,25.42,25.36,25.37,613254.0
2021-02-12 12:00:00,25.37,25.41,25.34,25.39,355549.0,25.37,25.41,25.34,25.39,355549.0
2021-02-12 12:10:00,25.39,25.42,25.36,25.4,947960.0,25.39,25.42,25.36,25.4,947960.0
2021-02-12 12:20:00,25.41,25.45,25.39,25.43,345503.0,25.41,25.45,25.39,25.43,345503.0
2021-02-12 12:30:00,25.44,25.44,25.38,25.38,148849.0,25.44,25.44,25.38,25.38,148849.0
2021-02-12 12:40:00,25.39,25.39,25.31,25.32,308973.0,25.39,25.39,25.31,25.32,308973.0
2021-02-12 12:50:00,25.32,25.33,25.28,25.28,228273.0,25.32,25.33,25.28,25.28,228273.0
2021-02-12 13:00:00,25.29,25.33,25.28,25.29,784721.0,25.29,25.33,25.28,25.29,784721.0
2021-02-12 13:10:00,25.3,25.32,25.27,25.29,284797.0,25.3,25.32,25.27,25.29,284797.0
2021-02-12 13:20:00,25.29,25.39,25.27,25.36,542075.0,25.29,25.39,25.27,25.36,542075.0
2021-02-12 13:30:00,25.36,25.39,25.35,25.37,197702.0,25.36,25.39,25.35,25.37,197702.0
2021-02-12 13:40:00,25.37,25.38,25.36,25.37,110396.0,25.37,25.38,25.36,25.37,110396.0
2021-02-12 13:50:00,25.37,25.37,25.32,25.35,229591.0,25.37,25.37,25.32,25.35,229591.0
2021-02-12 14:00:00,25.35,25.37,25.32,25.34,318062.0,25.35,25.37,25.32,25.34,318062.0
2021-02-12 14:10:00,25.34,25.34,25.3,25.3,259529.0,25.34,25.34,25.3,25.3,259529.0
2021-02-12 14:20:00,25.3,25.35,25.3,25.33,1267650.0,25.3,25.35,25.3,25.33,1267650.0
2021-02-12 14:30:00,25.33,25.35,25.31,25.32,228072.0,25.33,25.35,25.31,25.32,228072.0
2021-02-12 14:40:00,25.32,25.33,25.28,25.3,222712.0,25.32,25.33,25.28,25.3,222712.0
2021-02-12 14:50:00,25.3,25.31,25.28,25.29,282737.0,25.3,25.31,25.28,25.29,282737.0
2021-02-12 15:00:00,25.3,25.3,25.24,25.24,362307.0,25.3,25.3,25.24,25.24,362307.0
2021-02-12 15:10:00,25.24,25.25,25.2,25.23,592020.0,25.24,25.25,25.2,25.23,592020.0
2021-02-12 15:20:00,25.23,25.26,25.21,25.25,503013.0,25.23,25.26,25.21,25.25,503013.0
2021-02-12 15:30:00,25.25,25.3,25.24,25.3,423304.0,25.25,25.3,25.24,25.3,423304.0
2021-02-12 15:40:00,25.3,25.34,25.3,25.34,454911.0,25.3,25.34,25.3,25.34,454911.0
2021-02-12 15:50:00,25.34,25.34,25.31,25.31,994542.0,25.34,25.34,25.31,25.31,994542.0
2021-02-16 09:30:00,25.16,25.21,25.05,25.11,3139770.0,25.16,25.21,25.05,25.11,3139770.0
2021-02-16 09:40:00,25.11,25.31,25.06,25.13,3205456.0,25.11,25.31,25.06,25.13,3205456.0
2021-02-16 09:50:00,25.14,25.17,25.1,25.12,1442102.0,25.14,25.17,25.1,25.12,1442102.0
2021-02-16 10:00:00,25.13,25.31,25.12,25.29,1731356.0,25.13,25.31,25.12,25.29,1731356.0
2021-02-16 10:10:00,25.28,25.52,25.27,25.49,2672929.0,25.28,25.52,25.27,25.49,2672929.0
2021-02-16 10:20:00,25.49,25.68,25.47,25.59,2880915.0,25.49,25.68,25.47,25.59,2880915.0
2021-02-16 10:30:00,25.6,25.7,25.56,25.62,2517917.0,25.6,25.7,25.56,25.62,2517917.0
2021-02-16 10:40:00,25.62,25.64,25.48,25.51,968824.0,25.62,25.64,25.48,25.51,968824.0
2021-02-16 10:50:00,25.51,25.62,25.5,25.61,1696033.0,25.51,25.62,25.5,25.61,1696033.0
2021-02-16 11:00:00,25.6,25.61,25.48,25.5,805215.0,25.6,25.61,25.48,25.5,805215.0
2021-02-16 11:10:00,25.5,25.53,25.44,25.46,992980.0,25.5,25.53,25.44,25.46,992980.0
2021-02-16 11:20:00,25.45,25.49,25.34,25.34,839557.0,25.45,25.49,25.34,25.34,839557.0
2021-02-16 11:30:00,25.33,25.41,25.28,25.41,839064.0,25.33,25.41,25.28,25.41,839064.0
2021-02-16 11:40:00,25.41,25.43,25.32,25.33,753972.0,25.41,25.43,25.32,25.33,753972.0
2021-02-16 11:50:00,25.32,25.33,25.22,25.24,1299851.0,25.32,25.33,25.22,25.24,1299851.0
2021-02-16 12:00:00,25.24,25.29,25.16,25.16,1313949.0,25.24,25.29,25.16,25.16,1313949.0
2021-02-16 12:10:00,25.16,25.25,25.14,25.2,534535.0,25.16,25.25,25.14,25.2,534535.0
2021-02-16 12:20:00,25.2,25.28,25.17,25.26,577205.0,25.2,25.28,25.17,25.26,577205.0
2021-02-16 12:30:00,25.26,25.3,25.23,25.27,626768.0,25.26,25.3,25.23,25.27,626768.0
2021-02-16 12:40:00,25.26,25.3,25.25,25.27,702438.0,25.26,25.3,25.25,25.27,702438.0
2021-02-16 12:50:00,25.26,25.31,25.25,25.3,294698.0,25.26,25.31,25.25,25.3,294698.0
2021-02-16 13:00:00,25.3,25.35,25.26,25.3,1148738.0,25.3,25.35,25.26,25.3,1148738.0
2021-02-16 13:10:00,25.31,25.32,25.27,25.28,377635.0,25.31,25.32,25.27,25.28,377635.0
2021-02-16 13:20:00,25.28,25.34,25.27,25.33,272673.0,25.28,25.34,25.27,25.33,272673.0
2021-02-16 13:30:00,25.33,25.34,25.31,25.32,304316.0,25.33,25.34,25.31,25.32,304316.0
2021-02-16 13:40:00,25.32,25.34,25.31,25.34,260887.0,25.32,25.34,25.31,25.34,260887.0
2021-02-16 13:50:00,25.34,25.41,25.33,25.37,500831.0,25.34,25.41,25.33,25.37,500831.0
2021-02-16 14:00:00,25.36,25.39,25.35,25.37,248971.0,25.36,25.39,25.35,25.37,248971.0
2021-02-16 14:10:00,25.37,25.37,25.32,25.33,324513.0,25.37,25.37,25.32,25.33,324513.0
2021-02-16 14:20:00,25.33,25.36,25.31,25.33,383858.0,25.33,25.36,25.31,25.33,383858.0
2021-02-16 14:30:00,25.33,25.37,25.32,25.35,307875.0,25.33,25.37,25.32,25.35,307875.0
2021-02-16 14:40:00,25.35,25.37,25.33,25.35,488646.0,25.35,25.37,25.33,25.35,488646.0
2021-02-16 14:50:00,25.35,25.36,25.31,25.35,542343.0,25.35,25.36,25.31,25.35,542343.0
2021-02-16 15:00:00,25.35,25.36,25.31,25.33,429135.0,25.35,25.36,25.31,25.33,429135.0
2021-02-16 15:10:00,25.34,25.35,25.31,25.34,666103.0,25.34,25.35,25.31,25.34,666103.0
2021-02-16 15:20:00,25.35,25.36,25.32,25.33,338394.0,25.35,25.36,25.32,25.33,338394.0
2021-02-16 15:30:00,25.33,25.33,25.27,25.29,756823.0,25.33,25.33,25.27,25.29,756823.0
2021-02-16 15:40:00,25.29,25.3,25.26,25.28,629474.0,25.29,25.3,25.26,25.28,629474.0
2021-02-16 15:50:00,25.28,25.3,25.26,25.27,1521807.0,25.28,25.3,25.26,25.27,1521807.0
2021-02-17 09:30:00,25.16,25.21,25.06,25.14,1734869.0,25.16,25.21,25.06,25.14,1734869.0
2021-02-17 09:40:00,25.13,25.2,25.11,25.17,1137893.0,25.13,25.2,25.11,25.17,1137893.0
2021-02-17 09:50:00,25.17,25.28,25.17,25.19,1009647.0,25.17,25.28,25.17,25.19,1009647.0
2021-02-17 10:00:00,25.19,25.22,25.12,25.17,766249.0,25.19,25.22,25.12,25.17,766249.0
2021-02-17 10:10:00,25.16,25.21,25.08,25.17,870409.0,25.16,25.21,25.08,25.17,870409.0
2021-02-17 10:20:00,25.17,25.2,25.09,25.13,744750.0,25.17,25.2,25.09,25.13,744750.0
2021-02-17 10:30:00,25.13,25.16,25.09,25.13,689254.0,25.13,25.16,25.09,25.13,689254.0
2021-02-17 10:40:00,25.13,25.16,25.1,25.16,798381.0,25.13,25.16,25.1,25.16,798381.0
2021-02-17 10:50:00,25.16,25.18,25.06,25.11,1512727.0,25.16,25.18,25.06,25.11,1512727.0
2021-02-17 11:00:00,25.12,25.15,25.04,25.05,1313460.0,25.12,25.15,25.04,25.05,1313460.0
2021-02-17 11:10:00,25.05,25.07,24.93,25.07,2007065.0,25.05,25.07,24.93,25.07,2007065.0
2021-02-17 11:20:00,25.06,25.15,25.05,25.14,854939.0,25.06,25.15,25.05,25.14,854939.0
2021-02-17 11:30:00,25.14,25.2,25.12,25.19,631175.0,25.14,25.2,25.12,25.19,631175.0
2021-02-17 11:40:00,25.18,25.27,25.17,25.25,1095381.0,25.18,25.27,25.17,25.25,1095381.0
2021-02-17 11:50:00,25.25,25.36,25.23,25.32,1921232.0,25.25,25.36,25.23,25.32,1921232.0
2021-02-17 12:00:00,25.32,25.38,25.3,25.32,806681.0,25.32,25.38,25.3,25.32,806681.0
2021-02-17 12:10:00,25.33,25.36,25.31,25.32,405047.0,25.33,25.36,25.31,25.32,405047.0
2021-02-17 12:20:00,25.32,25.35,25.31,25.33,281938.0,25.32,25.35,25.31,25.33,281938.0
2021-02-17 12:30:00,25.34,25.43,25.31,25.41,991833.0,25.34,25.43,25.31,25.41,991833.0
2021-02-17 12:40:00,25.42,25.44,25.37,25.4,751865.0,25.42,25.44,25.37,25.4,751865.0
2021-02-17 12:50:00,25.4,25.41,25.34,25.34,231066.0,25.4,25.41,25.34,25.34,231066.0
2021-02-17 13:00:00,25.35,25.37,25.32,25.35,702619.0,25.35,25.37,25.32,25.35,702619.0
2021-02-17 13:10:00,25.35,25.35,25.29,25.32,172828.0,25.35,25.35,25.29,25.32,172828.0
2021-02-17 13:20:00,25.32,25.37,25.29,25.33,600876.0,25.32,25.37,25.29,25.33,600876.0
2021-02-17 13:30:00,25.34,25.35,25.28,25.28,209246.0,25.34,25.35,25.28,25.28,209246.0
2021-02-17 13:40:00,25.28,25.3,25.27,25.29,124329.0,25.28,25.3,25.27,25.29,124329.0
2021-02-17 13:50:00,25.3,25.39,25.29,25.39,318314.0,25.3,25.39,25.29,25.39,318314.0
2021-02-17 14:00:00,25.39,25.4,25.35,25.37,410744.0,25.39,25.4,25.35,25.37,410744.0
2021-02-17 14:10:00,25.37,25.39,25.32,25.34,768226.0,25.37,25.39,25.32,25.34,768226.0
2021-02-17 14:20:00,25.34,25.35,25.3,25.31,239497.0,25.34,25.35,25.3,25.31,239497.0
2021-02-17 14:30:00,25.3,25.36,25.28,25.36,677929.0,25.3,25.36,25.28,25.36,677929.0
2021-02-17 14:40:00,25.36,25.37,25.33,25.35,281588.0,25.36,25.37,25.33,25.35,281588.0
2021-02-17 14:50:00,25.36,25.4,25.35,25.37,204169.0,25.36,25.4,25.35,25.37,204169.0
2021-02-17 15:00:00,25.37,25.4,25.36,25.39,252103.0,25.37,25.4,25.36,25.39,252103.0
2021-02-17 15:10:00,25.4,25.41,25.37,25.4,782245.0,25.4,25.41,25.37,25.4,782245.0
2021-02-17 15:20:00,25.39,25.43,25.39,25.39,604207.0,25.39,25.43,25.39,25.39,604207.0
2021-02-17 15:30:00,25.39,25.4,25.37,25.4,525327.0,25.39,25.4,25.37,25.4,525327.0
2021-02-17 15:40:00,25.39,25.42,25.39,25.41,551524.0,25.39,25.42,25.39,25.41,551524.0
2021-02-17 15:50:00,25.41,25.42,25.39,25.4,1229972.0,25.41,25.42,25.39,25.4,1229972.0
2021-02-18 09:30:00,25.23,25.38,25.12,25.27,1333143.0,25.23,25.38,25.12,25.27,1333143.0
2021-02-18 09:40:00,25.26,25.27,25.1,25.15,1339102.0,25.26,25.27,25.1,25.15,1339102.0
2021-02-18 09:50:00,25.14,25.23,25.1,25.22,1051612.0,25.14,25.23,25.1,25.22,1051612.0
2021-02-18 10:00:00,25.22,25.22,25.06,25.09,1023940.0,25.22,25.22,25.06,25.09,1023940.0
2021-02-18 10:10:00,25.09,25.17,25.02,25.1,1339552.0,25.09,25.17,25.02,25.1,1339552.0
2021-02-18 10:20:00,25.1,25.12,24.95,25.08,1845112.0,25.1,25.12,24.95,25.08,1845112.0
2021-02-18 10:30:00,25.07,25.15,25.05,25.14,1372607.0,25.07,25.15,25.05,25.14,1372607.0
2021-02-18 10:40:00,25.14,25.19,25.1,25.17,896250.0,25.14,25.19,25.1,25.17,896250.0
2021-02-18 10:50:00,25.18,25.19,25.12,25.14,665923.0,25.18,25.19,25.12,25.14,665923.0
2021-02-18 11:00:00,25.14,25.17,25.07,25.09,869023.0,25.14,25.17,25.07,25.09,869023.0
2021-02-18 11:10:00,25.1,25.17,25.06,25.15,351790.0,25.1,25.17,25.06,25.15,351790.0
2021-02-18 11:20:00,25.16,25.19,25.12,25.12,350359.0,25.16,25.19,25.12,25.12,350359.0
2021-02-18 11:30:00,25.12,25.14,25.09,25.09,273905.0,25.12,25.14,25.09,25.09,273905.0
2021-02-18 11:40:00,25.09,25.12,25.08,25.1,695881.0,25.09,25.12,25.08,25.1,695881.0
2021-02-18 11:50:00,25.1,25.15,25.08,25.14,359126.0,25.1,25.15,25.08,25.14,359126.0
2021-02-18 12:00:00,25.14,25.14,25.11,25.12,292280.0,25.14,25.14,25.11,25.12,292280.0
2021-02-18 12:10:00,25.12,25.14,25.1,25.13,178942.0,25.12,25.14,25.1,25.13,178942.0
2021-02-18 12:20:00,25.13,25.19,25.12,25.18,270671.0,25.13,25.19,25.12,25.18,270671.0
2021-02-18 12:30:00,25.18,25.19,25.16,25.16,228801.0,25.18,25.19,25.16,25.16,228801.0
2021-02-18 12:40:00,25.16,25.18,25.15,25.18,108797.0,25.16,25.18,25.15,25.18,108797.0
2021-02-18 12:50:00,25.18,25.18,25.12,25.14,448084.0,25.18,25.18,25.12,25.14,448084.0
2021-02-18 13:00:00,25.14,25.15,25.1,25.1,218726.0,25.14,25.15,25.1,25.1,218726.0
2021-02-18 13:10:00,25.1,25.11,25.08,25.1,168985.0,25.1,25.11,25.08,25.1,168985.0
2021-02-18 13:20:00,25.11,25.15,25.08,25.13,661342.0,25.11,25.15,25.08,25.13,661342.0
2021-02-18 13:30:00,25.14,25.15,25.1,25.11,414668.0,25.14,25.15,25.1,25.11,414668.0
2021-02-18 13:40:00,25.11,25.13,25.08,25.12,266182.0,25.11,25.13,25.08,25.12,266182.0
2021-02-18 13:50:00,25.11,25.13,25.07,25.08,129383.0,25.11,25.13,25.07,25.08,129383.0
2021-02-18 14:00:00,25.08,25.12,25.07,25.11,161266.0,25.08,25.12,25.07,25.11,161266.0
2021-02-18 14:10:00,25.11,25.15,25.09,25.13,201625.0,25.11,25.15,25.09,25.13,201625.0
2021-02-18 14:20:00,25.13,25.16,25.13,25.15,133774.0,25.13,25.16,25.13,25.15,133774.0
2021-02-18 14:30:00,25.15,25.16,25.13,25.13,152357.0,25.15,25.16,25.13,25.13,152357.0
2021-02-18 14:40:00,25.13,25.14,25.11,25.11,100165.0,25.13,25.14,25.11,25.11,100165.0
2021-02-18 14:50:00,25.12,25.13,25.1,25.12,145501.0,25.12,25.13,25.1,25.12,145501.0
2021-02-18 15:00:00,25.13,25.13,25.09,25.12,160805.0,25.13,25.13,25.09,25.12,160805.0
2021-02-18 15:10:00,25.12,25.12,25.1,25.11,176146.0,25.12,25.12,25.1,25.11,176146.0
2021-02-18 15:20:00,25.12,25.12,25.08,25.08,200682.0,25.12,25.12,25.08,25.08,200682.0
2021-02-18 15:30:00,25.09,25.09,25.07,25.08,355129.0,25.09,25.09,25.07,25.08,355129.0
2021-02-18 15:40:00,25.08,25.09,25.06,25.08,735293.0,25.08,25.09,25.06,25.08,735293.0
2021-02-18 15:50:00,25.08,25.09,25.05,25.06,617716.0,25.08,25.09,25.05,25.06,617716.0
2021-02-19 09:30:00,25.42,25.47,25.35,25.44,2001469.0,25.42,25.47,25.35,25.44,2001469.0
2021-02-19 09:40:00,25.44,25.62,25.41,25.58,2025995.0,25.44,25.62,25.41,25.58,2025995.0
2021-02-19 09:50:00,25.58,25.59,25.47,25.47,1362485.0,25.58,25.59,25.47,25.47,1362485.0
2021-02-19 10:00:00,25.47,25.51,25.41,25.43,1181341.0,25.47,25.51,25.41,25.43,1181341.0
2021-02-19 10:10:00,25.43,25.49,25.4,25.45,974993.0,25.43,25.49,25.4,25.45,974993.0
2021-02-19 10:20:00,25.45,25.47,25.39,25.42,1033541.0,25.45,25.47,25.39,25.42,1033541.0
2021-02-19 10:30:00,25.42,25.48,25.41,25.46,985517.0,25.42,25.48,25.41,25.46,985517.0
2021-02-19 10:40:00,25.46,25.57,25.46,25.57,1102505.0,25.46,25.57,25.46,25.57,1102505.0
2021-02-19 10:50:00,25.57,25.6,25.48,25.55,642610.0,25.57,25.6,25.48,25.55,642610.0
2021-02-19 11:00:00,25.54,25.56,25.46,25.48,881798.0,25.54,25.56,25.46,25.48,881798.0
2021-02-19 11:10:00,25.48,25.53,25.43,25.52,762227.0,25.48,25.53,25.43,25.52,762227.0
2021-02-19 11:20:00,25.53,25.54,25.47,25.48,754250.0,25.53,25.54,25.47,25.48,754250.0
2021-02-19 11:30:00,25.48,25.51,25.47,25.49,746278.0,25.48,25.51,25.47,25.49,746278.0
2021-02-19 11:40:00,25.48,25.49,25.42,25.46,632925.0,25.48,25.49,25.42,25.46,632925.0
2021-02-19 11:50:00,25.46,25.49,25.44,25.49,411505.0,25.46,25.49,25.44,25.49,411505.0
2021-02-19 12:00:00,25.49,25.52,25.4,25.41,1799220.0,25.49,25.52,25.4,25.41,1799220.0
2021-02-19 12:10:00,25.41,25.46,25.41,25.43,695540.0,25.41,25.46,25.41,25.43,695540.0
2021-02-19 12:20:00,25.43,25.46,25.41,25.45,493221.0,25.43,25.46,25.41,25.45,493221.0
2021-02-19 12:30:00,25.45,25.46,25.33,25.36,1825985.0,25.45,25.46,25.33,25.36,1825985.0
2021-02-19 12:40:00,25.35,25.4,25.31,25.38,1172582.0,25.35,25.4,25.31,25.38,1172582.0
2021-02-19 12:50:00,25.38,25.39,25.33,25.37,814881.0,25.38,25.39,25.33,25.37,814881.0
2021-02-19 13:00:00,25.37,25.37,25.24,25.25,1558398.0,25.37,25.37,25.24,25.25,1558398.0
2021-02-19 13:10:00,25.24,25.32,25.23,25.3,988241.0,25.24,25.32,25.23,25.3,988241.0
2021-02-19 13:20:00,25.29,25.3,25.2,25.27,1831550.0,25.29,25.3,25.2,25.27,1831550.0
2021-02-19 13:30:00,25.28,25.31,25.21,25.31,836324.0,25.28,25.31,25.21,25.31,836324.0
2021-02-19 13:40:00,25.31,25.31,25.27,25.29,432297.0,25.31,25.31,25.27,25.29,432297.0
2021-02-19 13:50:00,25.3,25.3,25.28,25.29,340190.0,25.3,25.3,25.28,25.29,340190.0
2021-02-19 14:00:00,25.29,25.31,25.27,25.27,692429.0,25.29,25.31,25.27,25.27,692429.0
2021-02-19 14:10:00,25.28,25.32,25.26,25.3,793322.0,25.28,25.32,25.26,25.3,793322.0
2021-02-19 14:20:00,25.3,25.3,25.22,25.24,319913.0,25.3,25.3,25.22,25.24,319913.0
2021-02-19 14:30:00,25.23,25.26,25.22,25.24,471908.0,25.23,25.26,25.22,25.24,471908.0
2021-02-19 14:40:00,25.23,25.27,25.23,25.26,393115.0,25.23,25.27,25.23,25.26,393115.0
2021-02-19 14:50:00,25.26,25.3,25.24,25.3,349802.0,25.26,25.3,25.24,25.3,349802.0
2021-02-19 15:00:00,25.29,25.33,25.28,25.28,325285.0,25.29,25.33,25.28,25.28,325285.0
2021-02-19 15:10:00,25.29,25.31,25.28,25.3,444468.0,25.29,25.31,25.28,25.3,444468.0
2021-02-19 15:20:00,25.3,25.31,25.28,25.3,358653.0,25.3,25.31,25.28,25.3,358653.0
2021-02-19 15:30:00,25.3,25.32,25.29,25.3,638381.0,25.3,25.32,25.29,25.3,638381.0
2021-02-19 15:40:00,25.3,25.3,25.25,25.26,1235007.0,25.3,25.3,25.25,25.26,1235007.0
2021-02-19 15:50:00,25.26,25.29,25.25,25.25,1720886.0,25.26,25.29,25.25,25.25,1720886.0
2021-02-22 09:30:00,25.49,25.7,25.43,25.66,3846824.0,25.49,25.7,25.43,25.66,3846824.0
2021-02-22 09:40:00,25.65,25.82,25.64,25.74,4841229.0,25.65,25.82,25.64,25.74,4841229.0
2021-02-22 09:50:00,25.74,25.8,25.7,25.72,2009853.0,25.74,25.8,25.7,25.72,2009853.0
2021-02-22 10:00:00,25.72,25.78,25.71,25.72,1230782.0,25.72,25.78,25.71,25.72,1230782.0
2021-02-22 10:10:00,25.72,25.86,25.71,25.71,2260038.0,25.72,25.86,25.71,25.71,2260038.0
2021-02-22 10:20:00,25.7,25.81,25.67,25.8,811921.0,25.7,25.81,25.67,25.8,811921.0
2021-02-22 10:30:00,25.8,25.87,25.78,25.84,1292958.0,25.8,25.87,25.78,25.84,1292958.0
2021-02-22 10:40:00,25.83,25.88,25.81,25.88,1033862.0,25.83,25.88,25.81,25.88,1033862.0
2021-02-22 10:50:00,25.88,25.88,25.8,25.85,1060590.0,25.88,25.88,25.8,25.85,1060590.0
2021-02-22 11:00:00,25.84,25.9,25.83,25.85,2166121.0,25.84,25.9,25.83,25.85,2166121.0
2021-02-22 11:10:00,25.86,25.87,25.8,25.87,1067885.0,25.86,25.87,25.8,25.87,1067885.0
2021-02-22 11:20:00,25.87,25.89,25.84,25.87,641027.0,25.87,25.89,25.84,25.87,641027.0
2021-02-22 11:30:00,25.87,25.89,25.83,25.87,591407.0,25.87,25.89,25.83,25.87,591407.0
2021-02-22 11:40:00,25.87,25.91,25.83,25.89,1216126.0,25.87,25.91,25.83,25.89,1216126.0
2021-02-22 11:50:00,25.89,25.97,25.88,25.96,1242901.0,25.89,25.97,25.88,25.96,1242901.0
2021-02-22 12:00:00,25.96,26.03,25.93,25.99,1630867.0,25.96,26.03,25.93,25.99,1630867.0
2021-02-22 12:10:00,25.98,25.99,25.94,25.97,763302.0,25.98,25.99,25.94,25.97,763302.0
2021-02-22 12:20:00,25.97,25.99,25.94,25.96,592097.0,25.97,25.99,25.94,25.96,592097.0
2021-02-22 12:30:00,25.96,26.0,25.95,25.96,495071.0,25.96,26.0,25.95,25.96,495071.0
2021-02-22 12:40:00,25.96,25.97,25.91,25.92,695373.0,25.96,25.97,25.91,25.92,695373.0
2021-02-22 12:50:00,25.93,25.98,25.92,25.98,434042.0,25.93,25.98,25.92,25.98,434042.0
2021-02-22 13:00:00,25.97,25.99,25.95,25.96,858615.0,25.97,25.99,25.95,25.96,858615.0
2021-02-22 13:10:00,25.97,25.99,25.94,25.96,432553.0,25.97,25.99,25.94,25.96,432553.0
2021-02-22 13:20:00,25.96,26.03,25.95,25.98,875348.0,25.96,26.03,25.95,25.98,875348.0
2021-02-22 13:30:00,25.98,26.06,25.97,26.03,1306213.0,25.98,26.06,25.97,26.03,1306213.0
2021-02-22 13:40:00,26.04,26.07,26.03,26.06,1455274.0,26.04,26.07,26.03,26.06,1455274.0
2021-02-22 13:50:00,26.05,26.08,26.02,26.03,1038470.0,26.05,26.08,26.02,26.03,1038470.0
2021-02-22 14:00:00,26.04,26.08,26.02,26.07,599970.0,26.04,26.08,26.02,26.07,599970.0
2021-02-22 14:10:00,26.07,26.1,26.02,26.06,1763374.0,26.07,26.1,26.02,26.06,1763374.0
2021-02-22 14:20:00,26.06,26.1,26.02,26.09,1077084.0,26.06,26.1,26.02,26.09,1077084.0
2021-02-22 14:30:00,26.09,26.1,26.07,26.1,485285.0,26.09,26.1,26.07,26.1,485285.0
2021-02-22 14:40:00,26.1,26.16,26.09,26.14,1461572.0,26.1,26.16,26.09,26.14,1461572.0
2021-02-22 14:50:00,26.14,26.17,26.08,26.1,906330.0,26.14,26.17,26.08,26.1,906330.0
2021-02-22 15:00:00,26.09,26.12,26.04,26.06,590214.0,26.09,26.12,26.04,26.06,590214.0
2021-02-22 15:10:00,26.05,26.14,26.03,26.12,1480987.0,26.05,26.14,26.03,26.12,1480987.0
2021-02-22 15:20:00,26.12,26.14,26.09,26.11,802724.0,26.12,26.14,26.09,26.11,802724.0
2021-02-22 15:30:00,26.1,26.16,26.08,26.14,1235179.0,26.1,26.16,26.08,26.14,1235179.0
2021-02-22 15:40:00,26.13,26.22,26.13,26.21,1614276.0,26.13,26.22,26.13,26.21,1614276.0
2021-02-22 15:50:00,26.22,26.28,26.19,26.27,2458035.0,26.22,26.28,26.19,26.27,2458035.0
2021-02-23 09:30:00,25.83,25.85,25.51,25.54,4274053.0,25.83,25.85,25.51,25.54,4274053.0
2021-02-23 09:40:00,25.54,25.6,25.33,25.35,4201093.0,25.54,25.6,25.33,25.35,4201093.0
2021-02-23 09:50:00,25.35,25.59,25.29,25.56,3987838.0,25.35,25.59,25.29,25.56,3987838.0
2021-02-23 10:00:00,25.56,25.74,25.48,25.7,3306514.0,25.56,25.74,25.48,25.7,3306514.0
2021-02-23 10:10:00,25.7,25.73,25.57,25.61,1977161.0,25.7,25.73,25.57,25.61,1977161.0
2021-02-23 10:20:00,25.62,25.7,25.55,25.67,1751994.0,25.62,25.7,25.55,25.67,1751994.0
2021-02-23 10:30:00,25.67,25.7,25.6,25.67,771177.0,25.67,25.7,25.6,25.67,771177.0
2021-02-23 10:40:00,25.68,25.76,25.67,25.7,1207701.0,25.68,25.76,25.67,25.7,1207701.0
2021-02-23 10:50:00,25.71,25.71,25.57,25.61,1121871.0,25.71,25.71,25.57,25.61,1121871.0
2021-02-23 11:00:00,25.61,25.63,25.56,25.58,704530.0,25.61,25.63,25.56,25.58,704530.0
2021-02-23 11:10:00,25.58,25.61,25.54,25.55,602934.0,25.58,25.61,25.54,25.55,602934.0
2021-02-23 11:20:00,25.55,25.57,25.51,25.55,534399.0,25.55,25.57,25.51,25.55,534399.0
2021-02-23 11:30:00,25.57,25.66,25.53,25.63,537231.0,25.57,25.66,25.53,25.63,537231.0
2021-02-23 11:40:00,25.64,25.66,25.58,25.59,348283.0,25.64,25.66,25.58,25.59,348283.0
2021-02-23 11:50:00,25.59,25.66,25.59,25.66,467991.0,25.59,25.66,25.59,25.66,467991.0
2021-02-23 12:00:00,25.65,25.67,25.63,25.65,276384.0,25.65,25.67,25.63,25.65,276384.0
2021-02-23 12:10:00,25.65,25.73,25.63,25.72,540356.0,25.65,25.73,25.63,25.72,540356.0
2021-02-23 12:20:00,25.73,25.76,25.69,25.76,396635.0,25.73,25.76,25.69,25.76,396635.0
2021-02-23 12:30:00,25.76,25.76,25.67,25.68,224383.0,25.76,25.76,25.67,25.68,224383.0
2021-02-23 12:40:00,25.69,25.7,25.65,25.67,219297.0,25.69,25.7,25.65,25.67,219297.0
2021-02-23 12:50:00,25.67,25.69,25.62,25.63,201655.0,25.67,25.69,25.62,25.63,201655.0
2021-02-23 13:00:00,25.63,25.67,25.61,25.66,132834.0,25.63,25.67,25.61,25.66,132834.0
2021-02-23 13:10:00,25.65,25.68,25.63,25.67,164738.0,25.65,25.68,25.63,25.67,164738.0
2021-02-23 13:20:00,25.66,25.7,25.64,25.66,498485.0,25.66,25.7,25.64,25.66,498485.0
2021-02-23 13:30:00,25.65,25.67,25.61,25.63,689994.0,25.65,25.67,25.61,25.63,689994.0
2021-02-23 13:40:00,25.63,25.64,25.56,25.57,377250.0,25.63,25.64,25.56,25.57,377250.0
2021-02-23 13:50:00,25.57,25.61,25.52,25.58,404685.0,25.57,25.61,25.52,25.58,404685.0
2021-02-23 14:00:00,25.57,25.58,25.55,25.56,90808.0,25.57,25.58,25.55,25.56,90808.0
2021-02-23 14:10:00,25.56,25.56,25.52,25.55,238870.0,25.56,25.56,25.52,25.55,238870.0
2021-02-23 14:20:00,25.55,25.6,25.53,25.59,180361.0,25.55,25.6,25.53,25.59,180361.0
2021-02-23 14:30:00,25.6,25.62,25.57,25.6,186617.0,25.6,25.62,25.57,25.6,186617.0
2021-02-23 14:40:00,25.6,25.64,25.59,25.63,146265.0,25.6,25.64,25.59,25.63,146265.0
2021-02-23 14:50:00,25.63,25.65,25.62,25.63,458264.0,25.63,25.65,25.62,25.63,458264.0
2021-02-23 15:00:00,25.63,25.66,25.61,25.66,283326.0,25.63,25.66,25.61,25.66,283326.0
2021-02-23 15:10:00,25.66,25.71,25.65,25.69,589711.0,25.66,25.71,25.65,25.69,589711.0
2021-02-23 15:20:00,25.7,25.73,25.69,25.72,636686.0,25.7,25.73,25.69,25.72,636686.0
2021-02-23 15:30:00,25.72,25.74,25.71,25.72,475299.0,25.72,25.74,25.71,25.72,475299.0
2021-02-23 15:40:00,25.71,25.72,25.69,25.7,482451.0,25.71,25.72,25.69,25.7,482451.0
2021-02-23 15:50:00,25.7,25.75,25.68,25.69,1566366.0,25.7,25.75,25.68,25.69,1566366.0
2021-02-24 09:30:00,25.48,25.49,25.36,25.46,2474768.0,25.48,25.49,25.36,25.46,2474768.0
2021-02-24 09:40:00,25.45,25.6,25.41,25.5,1543586.0,25.45,25.6,25.41,25.5,1543586.0
2021-02-24 09:50:00,25.5,25.56,25.46,25.52,895092.0,25.5,25.56,25.46,25.52,895092.0
2021-02-24 10:00:00,25.52,25.62,25.48,25.58,837054.0,25.52,25.62,25.48,25.58,837054.0
2021-02-24 10:10:00,25.57,25.68,25.54,25.67,630040.0,25.57,25.68,25.54,25.67,630040.0
2021-02-24 10:20:00,25.68,25.77,25.67,25.68,911830.0,25.68,25.77,25.67,25.68,911830.0
2021-02-24 10:30:00,25.67,25.7,25.56,25.63,1058965.0,25.67,25.7,25.56,25.63,1058965.0
2021-02-24 10:40:00,25.63,25.69,25.61,25.68,379826.0,25.63,25.69,25.61,25.68,379826.0
2021-02-24 10:50:00,25.68,25.76,25.66,25.74,691901.0,25.68,25.76,25.66,25.74,691901.0
2021-02-24 11:00:00,25.75,25.76,25.65,25.71,369841.0,25.75,25.76,25.65,25.71,369841.0
2021-02-24 11:10:00,25.72,25.8,25.71,25.76,532483.0,25.72,25.8,25.71,25.76,532483.0
2021-02-24 11:20:00,25.76,25.84,25.76,25.78,741912.0,25.76,25.84,25.76,25.78,741912.0
2021-02-24 11:30:00,25.78,25.87,25.77,25.85,460731.0,25.78,25.87,25.77,25.85,460731.0
2021-02-24 11:40:00,25.85,25.85,25.78,25.83,463080.0,25.85,25.85,25.78,25.83,463080.0
2021-02-24 11:50:00,25.82,25.86,25.81,25.84,648971.0,25.82,25.86,25.81,25.84,648971.0
2021-02-24 12:00:00,25.85,25.88,25.76,25.78,860448.0,25.85,25.88,25.76,25.78,860448.0
2021-02-24 12:10:00,25.78,25.81,25.75,25.76,223746.0,25.78,25.81,25.75,25.76,223746.0
2021-02-24 12:20:00,25.76,25.8,25.75,25.79,260234.0,25.76,25.8,25.75,25.79,260234.0
2021-02-24 12:30:00,25.78,25.81,25.76,25.8,195912.0,25.78,25.81,25.76,25.8,195912.0
2021-02-24 12:40:00,25.8,25.81,25.73,25.77,433115.0,25.8,25.81,25.73,25.77,433115.0
2021-02-24 12:50:00,25.76,25.79,25.75,25.77,298663.0,25.76,25.79,25.75,25.77,298663.0
2021-02-24 13:00:00,25.76,25.77,25.67,25.73,268820.0,25.76,25.77,25.67,25.73,268820.0
2021-02-24 13:10:00,25.73,25.78,25.72,25.76,319431.0,25.73,25.78,25.72,25.76,319431.0
2021-02-24 13:20:00,25.77,25.83,25.75,25.82,412937.0,25.77,25.83,25.75,25.82,412937.0
2021-02-24 13:30:00,25.82,25.84,25.78,25.79,653272.0,25.82,25.84,25.78,25.79,653272.0
2021-02-24 13:40:00,25.79,25.84,25.77,25.84,404532.0,25.79,25.84,25.77,25.84,404532.0
2021-02-24 13:50:00,25.84,25.89,25.83,25.88,282981.0,25.84,25.89,25.83,25.88,282981.0
2021-02-24 14:00:00,25.87,25.89,25.85,25.87,397719.0,25.87,25.89,25.85,25.87,397719.0
2021-02-24 14:10:00,25.87,25.87,25.83,25.86,196275.0,25.87,25.87,25.83,25.86,196275.0
2021-02-24 14:20:00,25.86,25.89,25.85,25.86,189693.0,25.86,25.89,25.85,25.86,189693.0
2021-02-24 14:30:00,25.86,25.86,25.82,25.82,185477.0,25.86,25.86,25.82,25.82,185477.0
2021-02-24 14:40:00,25.83,25.84,25.78,25.78,390106.0,25.83,25.84,25.78,25.78,390106.0
2021-02-24 14:50:00,25.79,25.82,25.78,25.8,142011.0,25.79,25.82,25.78,25.8,142011.0
2021-02-24 15:00:00,25.8,25.82,25.78,25.8,227367.0,25.8,25.82,25.78,25.8,227367.0
2021-02-24 15:10:00,25.8,25.82,25.79,25.81,237221.0,25.8,25.82,25.79,25.81,237221.0
2021-02-24 15:20:00,25.8,25.88,25.8,25.87,368163.0,25.8,25.88,25.8,25.87,368163.0
2021-02-24 15:30:00,25.87,25.89,25.86,25.88,296581.0,25.87,25.89,25.86,25.88,296581.0
2021-02-24 15:40:00,25.88,25.89,25.86,25.89,476538.0,25.88,25.89,25.86,25.89,476538.0
2021-02-24 15:50:00,25.89,25.97,25.88,25.94,1373910.0,25.89,25.97,25.88,25.94,1373910.0
2021-02-25 09:30:00,25.81,25.95,25.76,25.9,1328079.0,25.81,25.95,25.76,25.9,1328079.0
2021-02-25 09:40:00,25.9,26.02,25.89,25.94,1011029.0,25.9,26.02,25.89,25.94,1011029.0
2021-02-25 09:50:00,25.93,25.97,25.84,25.86,943334.0,25.93,25.97,25.84,25.86,943334.0
2021-02-25 10:00:00,25.86,25.87,25.7,25.72,2004213.0,25.86,25.87,25.7,25.72,2004213.0
2021-02-25 10:10:00,25.72,25.82,25.66,25.8,1783592.0,25.72,25.82,25.66,25.8,1783592.0
2021-02-25 10:20:00,25.81,25.86,25.72,25.75,550676.0,25.81,25.86,25.72,25.75,550676.0
2021-02-25 10:30:00,25.75,25.77,25.62,25.75,834805.0,25.75,25.77,25.62,25.75,834805.0
2021-02-25 10:40:00,25.74,25.74,25.6,25.67,1050567.0,25.74,25.74,25.6,25.67,1050567.0
2021-02-25 10:50:00,25.66,25.75,25.61,25.74,786027.0,25.66,25.75,25.61,25.74,786027.0
2021-02-25 11:00:00,25.74,25.8,25.72,25.76,386879.0,25.74,25.8,25.72,25.76,386879.0
2021-02-25 11:10:00,25.75,25.78,25.71,25.75,357561.0,25.75,25.78,25.71,25.75,357561.0
2021-02-25 11:20:00,25.75,25.81,25.73,25.78,259502.0,25.75,25.81,25.73,25.78,259502.0
2021-02-25 11:30:00,25.78,25.81,25.74,25.76,492263.0,25.78,25.81,25.74,25.76,492263.0
2021-02-25 11:40:00,25.76,25.77,25.66,25.68,748162.0,25.76,25.77,25.66,25.68,748162.0
2021-02-25 11:50:00,25.68,25.84,25.67,25.8,887764.0,25.68,25.84,25.67,25.8,887764.0
2021-02-25 12:00:00,25.79,25.79,25.73,25.75,331840.0,25.79,25.79,25.73,25.75,331840.0
2021-02-25 12:10:00,25.75,25.81,25.73,25.77,254297.0,25.75,25.81,25.73,25.77,254297.0
2021-02-25 12:20:00,25.78,25.78,25.61,25.63,1073938.0,25.78,25.78,25.61,25.63,1073938.0
2021-02-25 12:30:00,25.63,25.66,25.59,25.64,784914.0,25.63,25.66,25.59,25.64,784914.0
2021-02-25 12:40:00,25.64,25.65,25.58,25.64,799918.0,25.64,25.65,25.58,25.64,799918.0
2021-02-25 12:50:00,25.63,25.64,25.49,25.54,902562.0,25.63,25.64,25.49,25.54,902562.0
2021-02-25 13:00:00,25.54,25.59,25.44,25.5,2429938.0,25.54,25.59,25.44,25.5,2429938.0
2021-02-25 13:10:00,25.5,25.64,25.48,25.62,1309875.0,25.5,25.64,25.48,25.62,1309875.0
2021-02-25 13:20:00,25.63,25.67,25.59,25.62,663631.0,25.63,25.67,25.59,25.62,663631.0
2021-02-25 13:30:00,25.62,25.65,25.5,25.53,865990.0,25.62,25.65,25.5,25.53,865990.0
2021-02-25 13:40:00,25.54,25.6,25.5,25.53,565073.0,25.54,25.6,25.5,25.53,565073.0
2021-02-25 13:50:00,25.53,25.62,25.51,25.61,764498.0,25.53,25.62,25.51,25.61,764498.0
2021-02-25 14:00:00,25.61,25.71,25.59,25.69,1321354.0,25.61,25.71,25.59,25.69,1321354.0
2021-02-25 14:10:00,25.68,25.7,25.55,25.61,859610.0,25.68,25.7,25.55,25.61,859610.0
2021-02-25 14:20:00,25.6,25.63,25.52,25.54,631443.0,25.6,25.63,25.52,25.54,631443.0
2021-02-25 14:30:00,25.54,25.58,25.5,25.51,591747.0,25.54,25.58,25.5,25.51,591747.0
2021-02-25 14:40:00,25.51,25.58,25.51,25.58,638072.0,25.51,25.58,25.51,25.58,638072.0
2021-02-25 14:50:00,25.58,25.59,25.47,25.5,1032096.0,25.58,25.59,25.47,25.5,1032096.0
2021-02-25 15:00:00,25.49,25.54,25.44,25.45,1167204.0,25.49,25.54,25.44,25.45,1167204.0
2021-02-25 15:10:00,25.46,25.5,25.44,25.48,899407.0,25.46,25.5,25.44,25.48,899407.0
2021-02-25 15:20:00,25.48,25.5,25.44,25.49,577537.0,25.48,25.5,25.44,25.49,577537.0
2021-02-25 15:30:00,25.48,25.51,25.46,25.49,784844.0,25.48,25.51,25.46,25.49,784844.0
2021-02-25 15:40:00,25.49,25.54,25.43,25.53,1508532.0,25.49,25.54,25.43,25.53,1508532.0
2021-02-25 15:50:00,25.52,25.54,25.4,25.41,1703952.0,25.52,25.54,25.4,25.41,1703952.0
2021-02-26 09:30:00,25.0,25.02,24.83,24.98,3075912.0,25.0,25.02,24.83,24.98,3075912.0
2021-02-26 09:40:00,24.98,24.99,24.77,24.78,2272809.0,24.98,24.99,24.77,24.78,2272809.0
2021-02-26 09:50:00,24.79,24.81,24.71,24.71,2598003.0,24.79,24.81,24.71,24.71,2598003.0
2021-02-26 10:00:00,24.72,24.74,24.61,24.62,3603429.0,24.72,24.74,24.61,24.62,3603429.0
2021-02-26 10:10:00,24.62,24.7,24.55,24.6,2637706.0,24.62,24.7,24.55,24.6,2637706.0
2021-02-26 10:20:00,24.61,24.61,24.39,24.45,3234068.0,24.61,24.61,24.39,24.45,3234068.0
2021-02-26 10:30:00,24.44,24.66,24.37,24.63,1872112.0,24.44,24.66,24.37,24.63,1872112.0
2021-02-26 10:40:00,24.63,24.73,24.59,24.68,1586054.0,24.63,24.73,24.59,24.68,1586054.0
2021-02-26 10:50:00,24.67,24.68,24.53,24.59,1294415.0,24.67,24.68,24.53,24.59,1294415.0
2021-02-26 11:00:00,24.6,24.65,24.46,24.47,2281012.0,24.6,24.65,24.46,24.47,2281012.0
2021-02-26 11:10:00,24.48,24.52,24.38,24.42,1466284.0,24.48,24.52,24.38,24.42,1466284.0
2021-02-26 11:20:00,24.42,24.48,24.32,24.46,1892661.0,24.42,24.48,24.32,24.46,1892661.0
2021-02-26 11:30:00,24.46,24.54,24.43,24.52,694779.0,24.46,24.54,24.43,24.52,694779.0
2021-02-26 11:40:00,24.53,24.54,24.41,24.43,700900.0,24.53,24.54,24.41,24.43,700900.0
2021-02-26 11:50:00,24.42,24.45,24.32,24.35,1388342.0,24.42,24.45,24.32,24.35,1388342.0
2021-02-26 12:00:00,24.35,24.41,24.27,24.35,1407824.0,24.35,24.41,24.27,24.35,1407824.0
2021-02-26 12:10:00,24.35,24.46,24.33,24.45,1263301.0,24.35,24.46,24.33,24.45,1263301.0
2021-02-26 12:20:00,24.45,24.45,24.34,24.36,623562.0,24.45,24.45,24.34,24.36,623562.0
2021-02-26 12:30:00,24.36,24.45,24.35,24.43,500527.0,24.36,24.45,24.35,24.43,500527.0
2021-02-26 12:40:00,24.42,24.48,24.39,24.43,456304.0,24.42,24.48,24.39,24.43,456304.0
2021-02-26 12:50:00,24.43,24.47,24.36,24.44,749077.0,24.43,24.47,24.36,24.44,749077.0
2021-02-26 13:00:00,24.44,24.47,24.39,24.46,671632.0,24.44,24.47,24.39,24.46,671632.0
2021-02-26 13:10:00,24.45,24.48,24.41,24.48,695996.0,24.45,24.48,24.41,24.48,695996.0
2021-02-26 13:20:00,24.48,24.54,24.46,24.52,1722094.0,24.48,24.54,24.46,24.52,1722094.0
2021-02-26 13:30:00,24.53,24.54,24.46,24.5,1260677.0,24.53,24.54,24.46,24.5,1260677.0
2021-02-26 13:40:00,24.5,24.57,24.49,24.55,550976.0,24.5,24.57,24.49,24.55,550976.0
2021-02-26 13:50:00,24.55,24.61,24.53,24.58,1283396.0,24.55,24.61,24.53,24.58,1283396.0
2021-02-26 14:00:00,24.58,24.59,24.53,24.55,376209.0,24.58,24.59,24.53,24.55,376209.0
2021-02-26 14:10:00,24.55,24.59,24.55,24.58,307227.0,24.55,24.59,24.55,24.58,307227.0
2021-02-26 14:20:00,24.58,24.61,24.54,24.6,423008.0,24.58,24.61,24.54,24.6,423008.0
2021-02-26 14:30:00,24.6,24.7,24.59,24.66,363170.0,24.6,24.7,24.59,24.66,363170.0
2021-02-26 14:40:00,24.66,24.66,24.6,24.63,514136.0,24.66,24.66,24.6,24.63,514136.0
2021-02-26 14:50:00,24.63,24.64,24.57,24.57,417964.0,24.63,24.64,24.57,24.57,417964.0
2021-02-26 15:00:00,24.58,24.61,24.55,24.59,391908.0,24.58,24.61,24.55,24.59,391908.0
2021-02-26 15:10:00,24.59,24.6,24.52,24.54,619872.0,24.59,24.6,24.52,24.54,619872.0
2021-02-26 15:20:00,24.54,24.59,24.52,24.59,949425.0,24.54,24.59,24.52,24.59,949425.0
2021-02-26 15:30:00,24.59,24.72,24.58,24.71,1313956.0,24.59,24.72,24.58,24.71,1313956.0
2021-02-26 15:40:00,24.71,24.76,24.69,24.73,951763.0,24.71,24.76,24.69,24.73,951763.0
2021-02-26 15:50:00,24.73,24.74,24.65,24.66,2049522.0,24.73,24.74,24.65,24.66,2049522.0
2021-03-01 09:30:00,24.96,25.03,24.9,24.96,2899476.0,24.96,25.03,24.9,24.96,2899476.0
2021-03-01 09:40:00,24.96,24.97,24.88,24.89,2083017.0,24.96,24.97,24.88,24.89,2083017.0
2021-03-01 09:50:00,24.88,24.98,24.87,24.95,1497749.0,24.88,24.98,24.87,24.95,1497749.0
2021-03-01 10:00:00,24.94,25.01,24.86,24.98,1770388.0,24.94,25.01,24.86,24.98,1770388.0
2021-03-01 10:10:00,24.98,25.04,24.95,24.96,832236.0,24.98,25.04,24.95,24.96,832236.0
2021-03-01 10:20:00,24.96,25.0,24.9,24.94,654726.0,24.96,25.0,24.9,24.94,654726.0
2021-03-01 10:30:00,24.93,25.01,24.93,25.01,338786.0,24.93,25.01,24.93,25.01,338786.0
2021-03-01 10:40:00,25.01,25.05,24.96,25.01,860129.0,25.01,25.05,24.96,25.01,860129.0
2021-03-01 10:50:00,25.0,25.01,24.95,24.95,474952.0,25.0,25.01,24.95,24.95,474952.0
2021-03-01 11:00:00,24.96,25.0,24.95,24.99,437808.0,24.96,25.0,24.95,24.99,437808.0
2021-03-01 11:10:00,24.99,25.0,24.92,24.93,366376.0,24.99,25.0,24.92,24.93,366376.0
2021-03-01 11:20:00,24.93,24.95,24.89,24.89,606785.0,24.93,24.95,24.89,24.89,606785.0
2021-03-01 11:30:00,24.89,24.96,24.89,24.91,2095569.0,24.89,24.96,24.89,24.91,2095569.0
2021-03-01 11:40:00,24.92,24.95,24.92,24.94,573488.0,24.92,24.95,24.92,24.94,573488.0
2021-03-01 11:50:00,24.94,24.94,24.88,24.91,749919.0,24.94,24.94,24.88,24.91,749919.0
2021-03-01 12:00:00,24.91,24.95,24.9,24.9,472890.0,24.91,24.95,24.9,24.9,472890.0
2021-03-01 12:10:00,24.91,24.91,24.83,24.84,971370.0,24.91,24.91,24.83,24.84,971370.0
2021-03-01 12:20:00,24.84,24.87,24.82,24.83,732996.0,24.84,24.87,24.82,24.83,732996.0
2021-03-01 12:30:00,24.82,24.84,24.77,24.78,800925.0,24.82,24.84,24.77,24.78,800925.0
2021-03-01 12:40:00,24.79,24.8,24.76,24.77,491692.0,24.79,24.8,24.76,24.77,491692.0
2021-03-01 12:50:00,24.77,24.77,24.72,24.75,1031763.0,24.77,24.77,24.72,24.75,1031763.0
2021-03-01 13:00:00,24.75,24.76,24.56,24.57,1750357.0,24.75,24.76,24.56,24.57,1750357.0
2021-03-01 13:10:00,24.58,24.65,24.55,24.62,883698.0,24.58,24.65,24.55,24.62,883698.0
2021-03-01 13:20:00,24.62,24.71,24.61,24.68,1317911.0,24.62,24.71,24.61,24.68,1317911.0
2021-03-01 13:30:00,24.69,24.72,24.68,24.7,912870.0,24.69,24.72,24.68,24.7,912870.0
2021-03-01 13:40:00,24.71,24.72,24.69,24.71,236687.0,24.71,24.72,24.69,24.71,236687.0
2021-03-01 13:50:00,24.71,24.71,24.59,24.6,721840.0,24.71,24.71,24.59,24.6,721840.0
2021-03-01 14:00:00,24.59,24.62,24.55,24.57,477042.0,24.59,24.62,24.55,24.57,477042.0
2021-03-01 14:10:00,24.57,24.59,24.56,24.58,241820.0,24.57,24.59,24.56,24.58,241820.0
2021-03-01 14:20:00,24.58,24.58,24.54,24.55,296143.0,24.58,24.58,24.54,24.55,296143.0
2021-03-01 14:30:00,24.56,24.64,24.55,24.64,466006.0,24.56,24.64,24.55,24.64,466006.0
2021-03-01 14:40:00,24.63,24.67,24.63,24.65,361055.0,24.63,24.67,24.63,24.65,361055.0
2021-03-01 14:50:00,24.66,24.7,24.65,24.7,322779.0,24.66,24.7,24.65,24.7,322779.0
2021-03-01 15:00:00,24.7,24.7,24.59,24.61,336427.0,24.7,24.7,24.59,24.61,336427.0
2021-03-01 15:10:00,24.61,24.66,24.61,24.66,275424.0,24.61,24.66,24.61,24.66,275424.0
2021-03-01 15:20:00,24.65,24.67,24.59,24.6,478823.0,24.65,24.67,24.59,24.6,478823.0
2021-03-01 15:30:00,24.61,24.62,24.58,24.59,430427.0,24.61,24.62,24.58,24.59,430427.0
2021-03-01 15:40:00,24.58,24.59,24.55,24.55,1081108.0,24.58,24.59,24.55,24.55,1081108.0
2021-03-01 15:50:00,24.56,24.63,24.55,24.6,1845055.0,24.56,24.63,24.55,24.6,1845055.0
2021-03-02 09:30:00,24.5,24.63,24.48,24.5,1802505.0,24.5,24.63,24.48,24.5,1802505.0
2021-03-02 09:40:00,24.5,24.52,24.45,24.47,1203621.0,24.5,24.52,24.45,24.47,1203621.0
2021-03-02 09:50:00,24.47,24.61,24.45,24.57,1221849.0,24.47,24.61,24.45,24.57,1221849.0
2021-03-02 10:00:00,24.57,24.59,24.52,24.56,1320507.0,24.57,24.59,24.52,24.56,1320507.0
2021-03-02 10:10:00,24.57,24.6,24.54,24.56,1408439.0,24.57,24.6,24.54,24.56,1408439.0
2021-03-02 10:20:00,24.56,24.62,24.54,24.54,1311133.0,24.56,24.62,24.54,24.54,1311133.0
2021-03-02 10:30:00,24.55,24.55,24.48,24.49,480820.0,24.55,24.55,24.48,24.49,480820.0
2021-03-02 10:40:00,24.49,24.51,24.44,24.48,508251.0,24.49,24.51,24.44,24.48,508251.0
2021-03-02 10:50:00,24.48,24.54,24.45,24.52,298947.0,24.48,24.54,24.45,24.52,298947.0
2021-03-02 11:00:00,24.53,24.57,24.51,24.56,319434.0,24.53,24.57,24.51,24.56,319434.0
2021-03-02 11:10:00,24.56,24.68,24.53,24.66,853475.0,24.56,24.68,24.53,24.66,853475.0
2021-03-02 11:20:00,24.65,24.65,24.58,24.6,388874.0,24.65,24.65,24.58,24.6,388874.0
2021-03-02 11:30:00,24.6,24.67,24.58,24.63,900049.0,24.6,24.67,24.58,24.63,900049.0
2021-03-02 11:40:00,24.63,24.74,24.61,24.73,1331489.0,24.63,24.74,24.61,24.73,1331489.0
2021-03-02 11:50:00,24.73,24.8,24.71,24.72,1193632.0,24.73,24.8,24.71,24.72,1193632.0
2021-03-02 12:00:00,24.72,24.76,24.71,24.73,413226.0,24.72,24.76,24.71,24.73,413226.0
2021-03-02 12:10:00,24.74,24.79,24.72,24.79,401999.0,24.74,24.79,24.72,24.79,401999.0
2021-03-02 12:20:00,24.79,24.83,24.76,24.81,360684.0,24.79,24.83,24.76,24.81,360684.0
2021-03-02 12:30:00,24.81,24.88,24.8,24.85,973792.0,24.81,24.88,24.8,24.85,973792.0
2021-03-02 12:40:00,24.86,24.87,24.78,24.79,472791.0,24.86,24.87,24.78,24.79,472791.0
2021-03-02 12:50:00,24.79,24.83,24.78,24.81,430463.0,24.79,24.83,24.78,24.81,430463.0
2021-03-02 13:00:00,24.82,24.85,24.79,24.8,844389.0,24.82,24.85,24.79,24.8,844389.0
2021-03-02 13:10:00,24.81,24.83,24.79,24.81,179011.0,24.81,24.83,24.79,24.81,179011.0
2021-03-02 13:20:00,24.82,24.93,24.81,24.91,687590.0,24.82,24.93,24.81,24.91,687590.0
2021-03-02 13:30:00,24.91,24.99,24.89,24.97,1230309.0,24.91,24.99,24.89,24.97,1230309.0
2021-03-02 13:40:00,24.96,24.97,24.91,24.94,297295.0,24.96,24.97,24.91,24.94,297295.0
2021-03-02 13:50:00,24.93,24.95,24.91,24.92,208000.0,24.93,24.95,24.91,24.92,208000.0
2021-03-02 14:00:00,24.92,24.94,24.82,24.83,417946.0,24.92,24.94,24.82,24.83,417946.0
2021-03-02 14:10:00,24.83,24.83,24.77,24.81,363757.0,24.83,24.83,24.77,24.81,363757.0
2021-03-02 14:20:00,24.81,24.87,24.79,24.8,543365.0,24.81,24.87,24.79,24.8,543365.0
2021-03-02 14:30:00,24.8,24.82,24.78,24.79,164942.0,24.8,24.82,24.78,24.79,164942.0
2021-03-02 14:40:00,24.8,24.8,24.76,24.8,398889.0,24.8,24.8,24.76,24.8,398889.0
2021-03-02 14:50:00,24.8,24.83,24.77,24.79,168135.0,24.8,24.83,24.77,24.79,168135.0
2021-03-02 15:00:00,24.79,24.88,24.78,24.86,511156.0,24.79,24.88,24.78,24.86,511156.0
2021-03-02 15:10:00,24.86,24.88,24.82,24.82,310089.0,24.86,24.88,24.82,24.82,310089.0
2021-03-02 15:20:00,24.83,24.86,24.8,24.83,296658.0,24.83,24.86,24.8,24.83,296658.0
2021-03-02 15:30:00,24.82,24.86,24.82,24.85,625825.0,24.82,24.86,24.82,24.85,625825.0
2021-03-02 15:40:00,24.85,24.85,24.81,24.83,604904.0,24.85,24.85,24.81,24.83,604904.0
2021-03-02 15:50:00,24.83,24.84,24.78,24.8,724804.0,24.83,24.84,24.78,24.8,724804.0
2021-03-03 09:30:00,24.31,24.43,24.24,24.26,3302587.0,24.31,24.43,24.24,24.26,3302587.0
2021-03-03 09:40:00,24.27,24.33,24.22,24.31,2664702.0,24.27,24.33,24.22,24.31,2664702.0
2021-03-03 09:50:00,24.3,24.37,24.23,24.25,1697060.0,24.3,24.37,24.23,24.25,1697060.0
2021-03-03 10:00:00,24.26,24.33,24.18,24.3,2754130.0,24.26,24.33,24.18,24.3,2754130.0
2021-03-03 10:10:00,24.3,24.31,24.18,24.23,1266149.0,24.3,24.31,24.18,24.23,1266149.0
2021-03-03 10:20:00,24.23,24.29,24.14,24.16,1437169.0,24.23,24.29,24.14,24.16,1437169.0
2021-03-03 10:30:00,24.14,24.21,24.12,24.17,1335079.0,24.14,24.21,24.12,24.17,1335079.0
2021-03-03 10:40:00,24.16,24.23,23.99,24.21,4238144.0,24.16,24.23,23.99,24.21,4238144.0
2021-03-03 10:50:00,24.21,24.38,24.17,24.34,1412614.0,24.21,24.38,24.17,24.34,1412614.0
2021-03-03 11:00:00,24.34,24.45,24.32,24.39,1688946.0,24.34,24.45,24.32,24.39,1688946.0
2021-03-03 11:10:00,24.39,24.5,24.39,24.48,804277.0,24.39,24.5,24.39,24.48,804277.0
2021-03-03 11:20:00,24.48,24.57,24.45,24.54,1213616.0,24.48,24.57,24.45,24.54,1213616.0
2021-03-03 11:30:00,24.54,24.61,24.51,24.52,1005413.0,24.54,24.61,24.51,24.52,1005413.0
2021-03-03 11:40:00,24.53,24.54,24.45,24.48,351385.0,24.53,24.54,24.45,24.48,351385.0
2021-03-03 11:50:00,24.48,24.52,24.45,24.46,321085.0,24.48,24.52,24.45,24.46,321085.0
2021-03-03 12:00:00,24.46,24.48,24.43,24.47,423029.0,24.46,24.48,24.43,24.47,423029.0
2021-03-03 12:10:00,24.46,24.48,24.43,24.44,371156.0,24.46,24.48,24.43,24.44,371156.0
2021-03-03 12:20:00,24.44,24.46,24.41,24.43,253900.0,24.44,24.46,24.41,24.43,253900.0
2021-03-03 12:30:00,24.43,24.46,24.4,24.45,894849.0,24.43,24.46,24.4,24.45,894849.0
2021-03-03 12:40:00,24.45,24.49,24.44,24.48,235389.0,24.45,24.49,24.44,24.48,235389.0
2021-03-03 12:50:00,24.48,24.49,24.41,24.42,431198.0,24.48,24.49,24.41,24.42,431198.0
2021-03-03 13:00:00,24.43,24.45,24.39,24.39,370275.0,24.43,24.45,24.39,24.39,370275.0
2021-03-03 13:10:00,24.39,24.45,24.39,24.45,649831.0,24.39,24.45,24.39,24.45,649831.0
2021-03-03 13:20:00,24.44,24.46,24.41,24.42,499519.0,24.44,24.46,24.41,24.42,499519.0
2021-03-03 13:30:00,24.42,24.46,24.36,24.44,414378.0,24.42,24.46,24.36,24.44,414378.0
2021-03-03 13:40:00,24.45,24.47,24.4,24.43,231663.0,24.45,24.47,24.4,24.43,231663.0
2021-03-03 13:50:00,24.43,24.46,24.4,24.41,610219.0,24.43,24.46,24.4,24.41,610219.0
2021-03-03 14:00:00,24.41,24.43,24.35,24.36,408138.0,24.41,24.43,24.35,24.36,408138.0
2021-03-03 14:10:00,24.36,24.39,24.31,24.32,288001.0,24.36,24.39,24.31,24.32,288001.0
2021-03-03 14:20:00,24.33,24.34,24.28,24.3,455488.0,24.33,24.34,24.28,24.3,455488.0
2021-03-03 14:30:00,24.3,24.34,24.25,24.3,1227943.0,24.3,24.34,24.25,24.3,1227943.0
2021-03-03 14:40:00,24.3,24.32,24.22,24.23,599468.0,24.3,24.32,24.22,24.23,599468.0
2021-03-03 14:50:00,24.24,24.33,24.23,24.31,611325.0,24.24,24.33,24.23,24.31,611325.0
2021-03-03 15:00:00,24.31,24.39,24.3,24.34,793028.0,24.31,24.39,24.3,24.34,793028.0
2021-03-03 15:10:00,24.34,24.37,24.32,24.35,405921.0,24.34,24.37,24.32,24.35,405921.0
2021-03-03 15:20:00,24.35,24.36,24.31,24.34,898672.0,24.35,24.36,24.31,24.34,898672.0
2021-03-03 15:30:00,24.34,24.35,24.32,24.33,407944.0,24.34,24.35,24.32,24.33,407944.0
2021-03-03 15:40:00,24.33,24.36,24.29,24.32,1128232.0,24.33,24.36,24.29,24.32,1128232.0
2021-03-03 15:50:00,24.32,24.33,24.27,24.29,1117345.0,24.32,24.33,24.27,24.29,1117345.0
2021-03-04 09:30:00,24.11,24.29,24.08,24.2,1674551.0,24.11,24.29,24.08,24.2,1674551.0
2021-03-04 09:40:00,24.2,24.22,24.1,24.1,1387486.0,24.2,24.22,24.1,24.1,1387486.0
2021-03-04 09:50:00,24.11,24.19,24.09,24.14,1309785.0,24.11,24.19,24.09,24.14,1309785.0
2021-03-04 10:00:00,24.13,24.16,24.07,24.09,1224614.0,24.13,24.16,24.07,24.09,1224614.0
2021-03-04 10:10:00,24.08,24.11,23.98,23.99,1976187.0,24.08,24.11,23.98,23.99,1976187.0
2021-03-04 10:20:00,23.98,24.21,23.93,24.2,1930062.0,23.98,24.21,23.93,24.2,1930062.0
2021-03-04 10:30:00,24.2,24.29,24.18,24.27,1288108.0,24.2,24.29,24.18,24.27,1288108.0
2021-03-04 10:40:00,24.27,24.32,24.23,24.27,1022134.0,24.27,24.32,24.23,24.27,1022134.0
2021-03-04 10:50:00,24.27,24.35,24.23,24.32,933332.0,24.27,24.35,24.23,24.32,933332.0
2021-03-04 11:00:00,24.33,24.43,24.32,24.35,1474886.0,24.33,24.43,24.32,24.35,1474886.0
2021-03-04 11:10:00,24.35,24.37,24.27,24.29,881101.0,24.35,24.37,24.27,24.29,881101.0
2021-03-04 11:20:00,24.29,24.31,24.24,24.3,485591.0,24.29,24.31,24.24,24.3,485591.0
2021-03-04 11:30:00,24.3,24.33,24.26,24.29,348210.0,24.3,24.33,24.26,24.29,348210.0
2021-03-04 11:40:00,24.29,24.34,24.26,24.28,533198.0,24.29,24.34,24.26,24.28,533198.0
2021-03-04 11:50:00,24.28,24.3,24.25,24.27,356657.0,24.28,24.3,24.25,24.27,356657.0
2021-03-04 12:00:00,24.28,24.36,24.27,24.35,341601.0,24.28,24.36,24.27,24.35,341601.0
2021-03-04 12:10:00,24.35,24.35,24.15,24.2,1345666.0,24.35,24.35,24.15,24.2,1345666.0
2021-03-04 12:20:00,24.2,24.25,23.99,24.09,4527776.0,24.2,24.25,23.99,24.09,4527776.0
2021-03-04 12:30:00,24.09,24.11,23.93,24.03,5593801.0,24.09,24.11,23.93,24.03,5593801.0
2021-03-04 12:40:00,24.03,24.08,23.76,23.79,2639365.0,24.03,24.08,23.76,23.79,2639365.0
2021-03-04 12:50:00,23.79,23.82,23.57,23.63,5823998.0,23.79,23.82,23.57,23.63,5823998.0
2021-03-04 13:00:00,23.63,23.76,23.53,23.58,2731194.0,23.63,23.76,23.53,23.58,2731194.0
2021-03-04 13:10:00,23.59,23.62,23.48,23.6,2748110.0,23.59,23.62,23.48,23.6,2748110.0
2021-03-04 13:20:00,23.59,23.72,23.51,23.71,1871543.0,23.59,23.72,23.51,23.71,1871543.0
2021-03-04 13:30:00,23.71,23.72,23.53,23.6,853216.0,23.71,23.72,23.53,23.6,853216.0
2021-03-04 13:40:00,23.59,23.6,23.49,23.53,2183487.0,23.59,23.6,23.49,23.53,2183487.0
2021-03-04 13:50:00,23.52,23.53,23.26,23.31,2382225.0,23.52,23.53,23.26,23.31,2382225.0
2021-03-04 14:00:00,23.31,23.5,23.31,23.48,1146872.0,23.31,23.5,23.31,23.48,1146872.0
2021-03-04 14:10:00,23.48,23.54,23.39,23.47,1418518.0,23.48,23.54,23.39,23.47,1418518.0
2021-03-04 14:20:00,23.46,23.54,23.45,23.51,986646.0,23.46,23.54,23.45,23.51,986646.0
2021-03-04 14:30:00,23.51,23.53,23.37,23.42,1298449.0,23.51,23.53,23.37,23.42,1298449.0
2021-03-04 14:40:00,23.41,23.54,23.41,23.51,817114.0,23.41,23.54,23.41,23.51,817114.0
2021-03-04 14:50:00,23.52,23.62,23.51,23.58,749313.0,23.52,23.62,23.51,23.58,749313.0
2021-03-04 15:00:00,23.58,23.59,23.51,23.52,567283.0,23.58,23.59,23.51,23.52,567283.0
2021-03-04 15:10:00,23.51,23.54,23.44,23.53,703223.0,23.51,23.54,23.44,23.53,703223.0
2021-03-04 15:20:00,23.53,23.55,23.46,23.54,413765.0,23.53,23.55,23.46,23.54,413765.0
2021-03-04 15:30:00,23.53,23.57,23.5,23.55,724633.0,23.53,23.57,23.5,23.55,724633.0
2021-03-04 15:40:00,23.54,23.6,23.52,23.54,1161048.0,23.54,23.6,23.52,23.54,1161048.0
2021-03-04 15:50:00,23.54,23.57,23.53,23.56,1366141.0,23.54,23.57,23.53,23.56,1366141.0
2021-03-05 09:30:00,23.59,23.59,23.37,23.37,1928391.0,23.59,23.59,23.37,23.37,1928391.0
2021-03-05 09:40:00,23.37,23.45,23.37,23.39,1415518.0,23.37,23.45,23.37,23.39,1415518.0
2021-03-05 09:50:00,23.38,23.41,23.28,23.35,1498298.0,23.38,23.41,23.28,23.35,1498298.0
2021-03-05 10:00:00,23.35,23.5,23.34,23.46,1186249.0,23.35,23.5,23.34,23.46,1186249.0
2021-03-05 10:10:00,23.46,23.48,23.36,23.4,1093949.0,23.46,23.48,23.36,23.4,1093949.0
2021-03-05 10:20:00,23.4,23.49,23.37,23.4,1212654.0,23.4,23.49,23.37,23.4,1212654.0
2021-03-05 10:30:00,23.4,23.47,23.36,23.37,849788.0,23.4,23.47,23.36,23.37,849788.0
2021-03-05 10:40:00,23.37,23.42,23.35,23.39,517895.0,23.37,23.42,23.35,23.39,517895.0
2021-03-05 10:50:00,23.38,23.4,23.29,23.3,989326.0,23.38,23.4,23.29,23.3,989326.0
2021-03-05 11:00:00,23.3,23.33,23.23,23.23,891154.0,23.3,23.33,23.23,23.23,891154.0
2021-03-05 11:10:00,23.23,23.26,23.15,23.23,1109298.0,23.23,23.26,23.15,23.23,1109298.0
2021-03-05 11:20:00,23.24,23.32,23.22,23.23,1053772.0,23.24,23.32,23.22,23.23,1053772.0
2021-03-05 11:30:00,23.23,23.25,23.17,23.21,821065.0,23.23,23.25,23.17,23.21,821065.0
2021-03-05 11:40:00,23.21,23.22,23.1,23.12,1097414.0,23.21,23.22,23.1,23.12,1097414.0
2021-03-05 11:50:00,23.12,23.18,23.05,23.17,1010322.0,23.12,23.18,23.05,23.17,1010322.0
2021-03-05 12:00:00,23.17,23.22,23.13,23.2,821457.0,23.17,23.22,23.13,23.2,821457.0
2021-03-05 12:10:00,23.2,23.33,23.19,23.32,828129.0,23.2,23.33,23.19,23.32,828129.0
2021-03-05 12:20:00,23.31,23.36,23.29,23.33,635040.0,23.31,23.36,23.29,23.33,635040.0
2021-03-05 12:30:00,23.33,23.36,23.28,23.34,877778.0,23.33,23.36,23.28,23.34,877778.0
2021-03-05 12:40:00,23.34,23.39,23.33,23.34,453235.0,23.34,23.39,23.33,23.34,453235.0
2021-03-05 12:50:00,23.34,23.4,23.32,23.38,323710.0,23.34,23.4,23.32,23.38,323710.0
2021-03-05 13:00:00,23.38,23.4,23.33,23.39,328853.0,23.38,23.4,23.33,23.39,328853.0
2021-03-05 13:10:00,23.39,23.45,23.36,23.44,312731.0,23.39,23.45,23.36,23.44,312731.0
2021-03-05 13:20:00,23.44,23.47,23.41,23.44,400305.0,23.44,23.47,23.41,23.44,400305.0
2021-03-05 13:30:00,23.45,23.48,23.42,23.47,423566.0,23.45,23.48,23.42,23.47,423566.0
2021-03-05 13:40:00,23.47,23.49,23.42,23.44,337492.0,23.47,23.49,23.42,23.44,337492.0
2021-03-05 13:50:00,23.44,23.45,23.39,23.42,175927.0,23.44,23.45,23.39,23.42,175927.0
2021-03-05 14:00:00,23.42,23.43,23.36,23.37,353113.0,23.42,23.43,23.36,23.37,353113.0
2021-03-05 14:10:00,23.37,23.4,23.33,23.35,263910.0,23.37,23.4,23.33,23.35,263910.0
2021-03-05 14:20:00,23.35,23.39,23.35,23.38,203840.0,23.35,23.39,23.35,23.38,203840.0
2021-03-05 14:30:00,23.39,23.41,23.37,23.37,383230.0,23.39,23.41,23.37,23.37,383230.0
2021-03-05 14:40:00,23.38,23.39,23.36,23.38,347059.0,23.38,23.39,23.36,23.38,347059.0
2021-03-05 14:50:00,23.38,23.43,23.35,23.41,233437.0,23.38,23.43,23.35,23.41,233437.0
2021-03-05 15:00:00,23.41,23.41,23.39,23.4,217165.0,23.41,23.41,23.39,23.4,217165.0
2021-03-05 15:10:00,23.4,23.44,23.39,23.41,469424.0,23.4,23.44,23.39,23.41,469424.0
2021-03-05 15:20:00,23.41,23.41,23.37,23.39,300425.0,23.41,23.41,23.37,23.39,300425.0
2021-03-05 15:30:00,23.39,23.39,23.35,23.38,465492.0,23.39,23.39,23.35,23.38,465492.0
2021-03-05 15:40:00,23.38,23.39,23.35,23.38,679905.0,23.38,23.39,23.35,23.38,679905.0
2021-03-05 15:50:00,23.38,23.41,23.35,23.37,1376149.0,23.38,23.41,23.35,23.37,1376149.0
2021-03-08 09:30:00,23.43,23.49,23.31,23.38,1189075.0,23.43,23.49,23.31,23.38,1189075.0
2021-03-08 09:40:00,23.38,23.5,23.37,23.44,804571.0,23.38,23.5,23.37,23.44,804571.0
2021-03-08 09:50:00,23.43,23.44,23.33,23.36,642543.0,23.43,23.44,23.33,23.36,642543.0
2021-03-08 10:00:00,23.36,23.46,23.35,23.44,509435.0,23.36,23.46,23.35,23.44,509435.0
2021-03-08 10:10:00,23.44,23.49,23.39,23.49,629710.0,23.44,23.49,23.39,23.49,629710.0
2021-03-08 10:20:00,23.49,23.57,23.46,23.47,669702.0,23.49,23.57,23.46,23.47,669702.0
2021-03-08 10:30:00,23.47,23.5,23.43,23.46,897281.0,23.47,23.5,23.43,23.46,897281.0
2021-03-08 10:40:00,23.46,23.48,23.3,23.31,946094.0,23.46,23.48,23.3,23.31,946094.0
2021-03-08 10:50:00,23.31,23.42,23.29,23.39,556056.0,23.31,23.42,23.29,23.39,556056.0
2021-03-08 11:00:00,23.4,23.45,23.38,23.44,417368.0,23.4,23.45,23.38,23.44,417368.0
2021-03-08 11:10:00,23.45,23.45,23.38,23.39,338497.0,23.45,23.45,23.38,23.39,338497.0
2021-03-08 11:20:00,23.39,23.41,23.37,23.39,221113.0,23.39,23.41,23.37,23.39,221113.0
2021-03-08 11:30:00,23.4,23.4,23.34,23.36,294099.0,23.4,23.4,23.34,23.36,294099.0
2021-03-08 11:40:00,23.36,23.4,23.32,23.35,556891.0,23.36,23.4,23.32,23.35,556891.0
2021-03-08 11:50:00,23.35,23.36,23.32,23.34,413575.0,23.35,23.36,23.32,23.34,413575.0
2021-03-08 12:00:00,23.34,23.35,23.31,23.33,587210.0,23.34,23.35,23.31,23.33,587210.0
2021-03-08 12:10:00,23.33,23.35,23.28,23.3,316563.0,23.33,23.35,23.28,23.3,316563.0
2021-03-08 12:20:00,23.3,23.42,23.3,23.41,322083.0,23.3,23.42,23.3,23.41,322083.0
2021-03-08 12:30:00,23.42,23.44,23.39,23.43,219643.0,23.42,23.44,23.39,23.43,219643.0
2021-03-08 12:40:00,23.43,23.46,23.41,23.44,226328.0,23.43,23.46,23.41,23.44,226328.0
2021-03-08 12:50:00,23.43,23.44,23.38,23.39,184515.0,23.43,23.44,23.38,23.39,184515.0
2021-03-08 13:00:00,23.4,23.44,23.38,23.4,259835.0,23.4,23.44,23.38,23.4,259835.0
2021-03-08 13:10:00,23.41,23.43,23.39,23.4,430789.0,23.41,23.43,23.39,23.4,430789.0
2021-03-08 13:20:00,23.39,23.42,23.39,23.42,300189.0,23.39,23.42,23.39,23.42,300189.0
2021-03-08 13:30:00,23.42,23.42,23.38,23.38,231053.0,23.42,23.42,23.38,23.38,231053.0
2021-03-08 13:40:00,23.39,23.39,23.35,23.35,125617.0,23.39,23.39,23.35,23.35,125617.0
2021-03-08 13:50:00,23.35,23.37,23.33,23.34,396173.0,23.35,23.37,23.33,23.34,396173.0
2021-03-08 14:00:00,23.34,23.36,23.31,23.35,400958.0,23.34,23.36,23.31,23.35,400958.0
2021-03-08 14:10:00,23.35,23.39,23.34,23.38,362992.0,23.35,23.39,23.34,23.38,362992.0
2021-03-08 14:20:00,23.38,23.4,23.36,23.38,173113.0,23.38,23.4,23.36,23.38,173113.0
2021-03-08 14:30:00,23.39,23.41,23.38,23.4,176232.0,23.39,23.41,23.38,23.4,176232.0
2021-03-08 14:40:00,23.39,23.4,23.37,23.4,172698.0,23.39,23.4,23.37,23.4,172698.0
2021-03-08 14:50:00,23.4,23.41,23.39,23.4,314373.0,23.4,23.41,23.39,23.4,314373.0
2021-03-08 15:00:00,23.39,23.4,23.36,23.38,315617.0,23.39,23.4,23.36,23.38,315617.0
2021-03-08 15:10:00,23.38,23.41,23.35,23.36,357984.0,23.38,23.41,23.35,23.36,357984.0
2021-03-08 15:20:00,23.36,23.39,23.36,23.37,350092.0,23.36,23.39,23.36,23.37,350092.0
2021-03-08 15:30:00,23.37,23.39,23.35,23.35,519310.0,23.37,23.39,23.35,23.35,519310.0
2021-03-08 15:40:00,23.35,23.37,23.34,23.37,812280.0,23.35,23.37,23.34,23.37,812280.0
2021-03-08 15:50:00,23.37,23.38,23.31,23.32,875671.0,23.37,23.38,23.31,23.32,875671.0
2021-03-09 09:30:00,24.04,24.16,24.01,24.11,3049642.0,24.04,24.16,24.01,24.11,3049642.0
2021-03-09 09:40:00,24.1,24.12,24.02,24.09,1426905.0,24.1,24.12,24.02,24.09,1426905.0
2021-03-09 09:50:00,24.08,24.18,24.08,24.11,2136369.0,24.08,24.18,24.08,24.11,2136369.0
2021-03-09 10:00:00,24.12,24.18,24.07,24.1,1897025.0,24.12,24.18,24.07,24.1,1897025.0
2021-03-09 10:10:00,24.1,24.18,24.09,24.17,1431804.0,24.1,24.18,24.09,24.17,1431804.0
2021-03-09 10:20:00,24.17,24.18,24.1,24.13,651072.0,24.17,24.18,24.1,24.13,651072.0
2021-03-09 10:30:00,24.13,24.14,24.05,24.09,746978.0,24.13,24.14,24.05,24.09,746978.0
2021-03-09 10:40:00,24.08,24.12,24.04,24.07,401053.0,24.08,24.12,24.04,24.07,401053.0
2021-03-09 10:50:00,24.08,24.09,24.03,24.05,1239645.0,24.08,24.09,24.03,24.05,1239645.0
2021-03-09 11:00:00,24.05,24.13,24.04,24.12,975928.0,24.05,24.13,24.04,24.12,975928.0
2021-03-09 11:10:00,24.11,24.14,24.1,24.13,357915.0,24.11,24.14,24.1,24.13,357915.0
2021-03-09 11:20:00,24.14,24.14,24.09,24.1,336579.0,24.14,24.14,24.09,24.1,336579.0
2021-03-09 11:30:00,24.11,24.13,24.07,24.09,473178.0,24.11,24.13,24.07,24.09,473178.0
2021-03-09 11:40:00,24.1,24.13,24.08,24.09,307003.0,24.1,24.13,24.08,24.09,307003.0
2021-03-09 11:50:00,24.08,24.13,24.07,24.07,351172.0,24.08,24.13,24.07,24.07,351172.0
2021-03-09 12:00:00,24.08,24.11,24.07,24.09,236356.0,24.08,24.11,24.07,24.09,236356.0
2021-03-09 12:10:00,24.08,24.11,24.08,24.1,203536.0,24.08,24.11,24.08,24.1,203536.0
2021-03-09 12:20:00,24.11,24.12,24.07,24.1,478647.0,24.11,24.12,24.07,24.1,478647.0
2021-03-09 12:30:00,24.1,24.13,24.09,24.12,394176.0,24.1,24.13,24.09,24.12,394176.0
2021-03-09 12:40:00,24.13,24.13,24.09,24.11,420888.0,24.13,24.13,24.09,24.11,420888.0
2021-03-09 12:50:00,24.11,24.14,24.1,24.13,214932.0,24.11,24.14,24.1,24.13,214932.0
2021-03-09 13:00:00,24.14,24.2,24.11,24.17,581459.0,24.14,24.2,24.11,24.17,581459.0
2021-03-09 13:10:00,24.17,24.21,24.15,24.2,1098790.0,24.17,24.21,24.15,24.2,1098790.0
2021-03-09 13:20:00,24.19,24.27,24.18,24.27,725229.0,24.19,24.27,24.18,24.27,725229.0
2021-03-09 13:30:00,24.26,24.26,24.22,24.24,223585.0,24.26,24.26,24.22,24.24,223585.0
2021-03-09 13:40:00,24.23,24.26,24.19,24.2,700028.0,24.23,24.26,24.19,24.2,700028.0
2021-03-09 13:50:00,24.2,24.21,24.15,24.16,497208.0,24.2,24.21,24.15,24.16,497208.0
2021-03-09 14:00:00,24.17,24.19,24.15,24.18,307581.0,24.17,24.19,24.15,24.18,307581.0
2021-03-09 14:10:00,24.18,24.19,24.16,24.17,126262.0,24.18,24.19,24.16,24.17,126262.0
2021-03-09 14:20:00,24.17,24.18,24.12,24.13,357875.0,24.17,24.18,24.12,24.13,357875.0
2021-03-09 14:30:00,24.13,24.18,24.13,24.18,275583.0,24.13,24.18,24.13,24.18,275583.0
2021-03-09 14:40:00,24.17,24.21,24.16,24.16,381044.0,24.17,24.21,24.16,24.16,381044.0
2021-03-09 14:50:00,24.17,24.18,24.14,24.15,154020.0,24.17,24.18,24.14,24.15,154020.0
2021-03-09 15:00:00,24.15,24.17,24.14,24.14,388615.0,24.15,24.17,24.14,24.14,388615.0
2021-03-09 15:10:00,24.14,24.16,24.11,24.16,641401.0,24.14,24.16,24.11,24.16,641401.0
2021-03-09 15:20:00,24.16,24.18,24.13,24.17,562352.0,24.16,24.18,24.13,24.17,562352.0
2021-03-09 15:30:00,24.17,24.18,24.14,24.14,351377.0,24.17,24.18,24.14,24.14,351377.0
2021-03-09 15:40:00,24.15,24.15,24.08,24.09,533328.0,24.15,24.15,24.08,24.09,533328.0
2021-03-09 15:50:00,24.08,24.09,24.04,24.05,1681530.0,24.08,24.09,24.04,24.05,1681530.0
2021-03-10 09:30:00,24.18,24.18,24.07,24.11,1752467.0,24.18,24.18,24.07,24.11,1752467.0
2021-03-10 09:40:00,24.11,24.17,24.11,24.13,1000661.0,24.11,24.17,24.11,24.13,1000661.0
2021-03-10 09:50:00,24.14,24.2,24.13,24.18,815095.0,24.14,24.2,24.13,24.18,815095.0
2021-03-10 10:00:00,24.18,24.21,24.1,24.19,828441.0,24.18,24.21,24.1,24.19,828441.0
2021-03-10 10:10:00,24.19,24.22,24.15,24.18,379475.0,24.19,24.22,24.15,24.18,379475.0
2021-03-10 10:20:00,24.19,24.2,24.09,24.1,326037.0,24.19,24.2,24.09,24.1,326037.0
2021-03-10 10:30:00,24.1,24.14,24.1,24.11,452657.0,24.1,24.14,24.1,24.11,452657.0
2021-03-10 10:40:00,24.11,24.17,24.08,24.15,296856.0,24.11,24.17,24.08,24.15,296856.0
2021-03-10 10:50:00,24.15,24.18,24.1,24.17,421573.0,24.15,24.18,24.1,24.17,421573.0
2021-03-10 11:00:00,24.17,24.18,24.13,24.14,665876.0,24.17,24.18,24.13,24.14,665876.0
2021-03-10 11:10:00,24.14,24.16,24.03,24.09,906700.0,24.14,24.16,24.03,24.09,906700.0
2021-03-10 11:20:00,24.08,24.12,24.06,24.12,377616.0,24.08,24.12,24.06,24.12,377616.0
2021-03-10 11:30:00,24.12,24.15,24.09,24.14,214602.0,24.12,24.15,24.09,24.14,214602.0
2021-03-10 11:40:00,24.15,24.15,24.1,24.15,348608.0,24.15,24.15,24.1,24.15,348608.0
2021-03-10 11:50:00,24.14,24.17,24.14,24.16,182040.0,24.14,24.17,24.14,24.16,182040.0
2021-03-10 12:00:00,24.16,24.19,24.13,24.14,294030.0,24.16,24.19,24.13,24.14,294030.0
2021-03-10 12:10:00,24.14,24.17,24.13,24.16,340895.0,24.14,24.17,24.13,24.16,340895.0
2021-03-10 12:20:00,24.16,24.17,24.14,24.15,141891.0,24.16,24.17,24.14,24.15,141891.0
2021-03-10 12:30:00,24.15,24.19,24.15,24.18,290900.0,24.15,24.19,24.15,24.18,290900.0
2021-03-10 12:40:00,24.17,24.23,24.17,24.22,214425.0,24.17,24.23,24.17,24.22,214425.0
2021-03-10 12:50:00,24.22,24.23,24.2,24.2,186767.0,24.22,24.23,24.2,24.2,186767.0
2021-03-10 13:00:00,24.2,24.25,24.11,24.25,980176.0,24.2,24.25,24.11,24.25,980176.0
2021-03-10 13:10:00,24.26,24.28,24.16,24.19,773228.0,24.26,24.28,24.16,24.19,773228.0
2021-03-10 13:20:00,24.19,24.25,24.17,24.23,522809.0,24.19,24.25,24.17,24.23,522809.0
2021-03-10 13:30:00,24.24,24.27,24.17,24.18,376752.0,24.24,24.27,24.17,24.18,376752.0
2021-03-10 13:40:00,24.19,24.24,24.18,24.24,369739.0,24.19,24.24,24.18,24.24,369739.0
2021-03-10 13:50:00,24.23,24.26,24.22,24.25,176793.0,24.23,24.26,24.22,24.25,176793.0
2021-03-10 14:00:00,24.25,24.3,24.22,24.28,231860.0,24.25,24.3,24.22,24.28,231860.0
2021-03-10 14:10:00,24.29,24.35,24.28,24.32,510750.0,24.29,24.35,24.28,24.32,510750.0
2021-03-10 14:20:00,24.32,24.34,24.28,24.3,269129.0,24.32,24.34,24.28,24.3,269129.0
2021-03-10 14:30:00,24.3,24.31,24.26,24.26,191645.0,24.3,24.31,24.26,24.26,191645.0
2021-03-10 14:40:00,24.27,24.33,24.26,24.33,259531.0,24.27,24.33,24.26,24.33,259531.0
2021-03-10 14:50:00,24.32,24.34,24.29,24.29,406569.0,24.32,24.34,24.29,24.29,406569.0
2021-03-10 15:00:00,24.3,24.34,24.26,24.33,242703.0,24.3,24.34,24.26,24.33,242703.0
2021-03-10 15:10:00,24.33,24.33,24.29,24.32,184702.0,24.33,24.33,24.29,24.32,184702.0
2021-03-10 15:20:00,24.32,24.35,24.31,24.33,313030.0,24.32,24.35,24.31,24.33,313030.0
2021-03-10 15:30:00,24.33,24.34,24.27,24.28,244141.0,24.33,24.34,24.27,24.28,244141.0
2021-03-10 15:40:00,24.28,24.35,24.26,24.32,735036.0,24.28,24.35,24.26,24.32,735036.0
2021-03-10 15:50:00,24.32,24.33,24.29,24.33,1069507.0,24.32,24.33,24.29,24.33,1069507.0
2021-03-11 09:30:00,24.18,24.23,24.11,24.12,1589652.0,24.18,24.23,24.11,24.12,1589652.0
2021-03-11 09:40:00,24.11,24.17,23.98,24.13,2964939.0,24.11,24.17,23.98,24.13,2964939.0
2021-03-11 09:50:00,24.12,24.17,24.1,24.13,464771.0,24.12,24.17,24.1,24.13,464771.0
2021-03-11 10:00:00,24.13,24.21,24.12,24.14,761412.0,24.13,24.21,24.12,24.14,761412.0
2021-03-11 10:10:00,24.14,24.18,24.05,24.07,788306.0,24.14,24.18,24.05,24.07,788306.0
2021-03-11 10:20:00,24.07,24.14,24.06,24.11,348219.0,24.07,24.14,24.06,24.11,348219.0
2021-03-11 10:30:00,24.11,24.17,24.11,24.12,304795.0,24.11,24.17,24.11,24.12,304795.0
2021-03-11 10:40:00,24.12,24.19,24.12,24.19,220417.0,24.12,24.19,24.12,24.19,220417.0
2021-03-11 10:50:00,24.18,24.22,24.17,24.2,609116.0,24.18,24.22,24.17,24.2,609116.0
2021-03-11 11:00:00,24.2,24.23,24.12,24.13,1811589.0,24.2,24.23,24.12,24.13,1811589.0
2021-03-11 11:10:00,24.13,24.16,24.13,24.14,946250.0,24.13,24.16,24.13,24.14,946250.0
2021-03-11 11:20:00,24.14,24.21,24.13,24.21,481602.0,24.14,24.21,24.13,24.21,481602.0
2021-03-11 11:30:00,24.21,24.21,24.16,24.17,485750.0,24.21,24.21,24.16,24.17,485750.0
2021-03-11 11:40:00,24.17,24.21,24.16,24.2,516747.0,24.17,24.21,24.16,24.2,516747.0
2021-03-11 11:50:00,24.21,24.23,24.2,24.23,598796.0,24.21,24.23,24.2,24.23,598796.0
2021-03-11 12:00:00,24.22,24.26,24.22,24.26,381796.0,24.22,24.26,24.22,24.26,381796.0
2021-03-11 12:10:00,24.26,24.27,24.23,24.26,317284.0,24.26,24.27,24.23,24.26,317284.0
2021-03-11 12:20:00,24.26,24.27,24.24,24.27,284618.0,24.26,24.27,24.24,24.27,284618.0
2021-03-11 12:30:00,24.27,24.28,24.24,24.27,787966.0,24.27,24.28,24.24,24.27,787966.0
2021-03-11 12:40:00,24.26,24.28,24.23,24.28,331883.0,24.26,24.28,24.23,24.28,331883.0
2021-03-11 12:50:00,24.28,24.28,24.17,24.21,279243.0,24.28,24.28,24.17,24.21,279243.0
2021-03-11 13:00:00,24.2,24.33,24.2,24.26,657198.0,24.2,24.33,24.2,24.26,657198.0
2021-03-11 13:10:00,24.26,24.29,24.23,24.25,182313.0,24.26,24.29,24.23,24.25,182313.0
2021-03-11 13:20:00,24.25,24.28,24.22,24.23,474556.0,24.25,24.28,24.22,24.23,474556.0
2021-03-11 13:30:00,24.22,24.23,24.18,24.21,625860.0,24.22,24.23,24.18,24.21,625860.0
2021-03-11 13:40:00,24.2,24.24,24.2,24.23,171919.0,24.2,24.24,24.2,24.23,171919.0
2021-03-11 13:50:00,24.23,24.28,24.22,24.27,190304.0,24.23,24.28,24.22,24.27,190304.0
2021-03-11 14:00:00,24.26,24.28,24.23,24.25,109422.0,24.26,24.28,24.23,24.25,109422.0
2021-03-11 14:10:00,24.25,24.28,24.24,24.27,87070.0,24.25,24.28,24.24,24.27,87070.0
2021-03-11 14:20:00,24.27,24.28,24.25,24.25,231278.0,24.27,24.28,24.25,24.25,231278.0
2021-03-11 14:30:00,24.25,24.27,24.24,24.27,217527.0,24.25,24.27,24.24,24.27,217527.0
2021-03-11 14:40:00,24.27,24.3,24.26,24.26,205743.0,24.27,24.3,24.26,24.26,205743.0
2021-03-11 14:50:00,24.27,24.29,24.26,24.28,98480.0,24.27,24.29,24.26,24.28,98480.0
2021-03-11 15:00:00,24.28,24.29,24.26,24.27,131729.0,24.28,24.29,24.26,24.27,131729.0
2021-03-11 15:10:00,24.27,24.29,24.26,24.29,387544.0,24.27,24.29,24.26,24.29,387544.0
2021-03-11 15:20:00,24.29,24.29,24.27,24.28,287709.0,24.29,24.29,24.27,24.28,287709.0
2021-03-11 15:30:00,24.28,24.28,24.23,24.25,435552.0,24.28,24.28,24.23,24.25,435552.0
2021-03-11 15:40:00,24.25,24.25,24.22,24.23,370406.0,24.25,24.25,24.22,24.23,370406.0
2021-03-11 15:50:00,24.23,24.29,24.23,24.26,1292700.0,24.23,24.29,24.23,24.26,1292700.0
2021-03-12 09:30:00,23.64,23.68,23.57,23.65,2353884.0,23.64,23.68,23.57,23.65,2353884.0
2021-03-12 09:40:00,23.64,23.79,23.64,23.79,1698491.0,23.64,23.79,23.64,23.79,1698491.0
2021-03-12 09:50:00,23.79,23.87,23.77,23.84,1085414.0,23.79,23.87,23.77,23.84,1085414.0
2021-03-12 10:00:00,23.84,23.86,23.75,23.77,783812.0,23.84,23.86,23.75,23.77,783812.0
2021-03-12 10:10:00,23.77,23.79,23.75,23.77,691189.0,23.77,23.79,23.75,23.77,691189.0
2021-03-12 10:20:00,23.76,23.77,23.68,23.71,877936.0,23.76,23.77,23.68,23.71,877936.0
2021-03-12 10:30:00,23.71,23.77,23.69,23.77,543554.0,23.71,23.77,23.69,23.77,543554.0
2021-03-12 10:40:00,23.76,23.8,23.73,23.79,519022.0,23.76,23.8,23.73,23.79,519022.0
2021-03-12 10:50:00,23.79,23.8,23.73,23.77,361134.0,23.79,23.8,23.73,23.77,361134.0
2021-03-12 11:00:00,23.76,23.79,23.72,23.78,320388.0,23.76,23.79,23.72,23.78,320388.0
2021-03-12 11:10:00,23.77,23.82,23.77,23.77,996255.0,23.77,23.82,23.77,23.77,996255.0
2021-03-12 11:20:00,23.78,23.87,23.78,23.85,556716.0,23.78,23.87,23.78,23.85,556716.0
2021-03-12 11:30:00,23.85,23.89,23.83,23.88,354496.0,23.85,23.89,23.83,23.88,354496.0
2021-03-12 11:40:00,23.88,23.97,23.87,23.94,1151185.0,23.88,23.97,23.87,23.94,1151185.0
2021-03-12 11:50:00,23.95,23.96,23.89,23.91,514653.0,23.95,23.96,23.89,23.91,514653.0
2021-03-12 12:00:00,23.91,23.97,23.91,23.95,207508.0,23.91,23.97,23.91,23.95,207508.0
2021-03-12 12:10:00,23.95,23.98,23.94,23.95,366833.0,23.95,23.98,23.94,23.95,366833.0
2021-03-12 12:20:00,23.96,23.96,23.92,23.94,316307.0,23.96,23.96,23.92,23.94,316307.0
2021-03-12 12:30:00,23.94,23.97,23.91,23.92,202743.0,23.94,23.97,23.91,23.92,202743.0
2021-03-12 12:40:00,23.93,23.98,23.89,23.97,333961.0,23.93,23.98,23.89,23.97,333961.0
2021-03-12 12:50:00,23.97,23.98,23.95,23.95,239338.0,23.97,23.98,23.95,23.95,239338.0
2021-03-12 13:00:00,23.96,24.0,23.95,23.95,266972.0,23.96,24.0,23.95,23.95,266972.0
2021-03-12 13:10:00,23.96,24.0,23.95,23.96,147471.0,23.96,24.0,23.95,23.96,147471.0
2021-03-12 13:20:00,23.96,24.04,23.96,24.02,313177.0,23.96,24.04,23.96,24.02,313177.0
2021-03-12 13:30:00,24.02,24.06,24.0,24.0,518483.0,24.02,24.06,24.0,24.0,518483.0
2021-03-12 13:40:00,24.01,24.04,24.0,24.04,364362.0,24.01,24.04,24.0,24.04,364362.0
2021-03-12 13:50:00,24.03,24.06,24.02,24.03,436044.0,24.03,24.06,24.02,24.03,436044.0
2021-03-12 14:00:00,24.04,24.05,24.01,24.04,248653.0,24.04,24.05,24.01,24.04,248653.0
2021-03-12 14:10:00,24.04,24.05,24.02,24.02,268686.0,24.04,24.05,24.02,24.02,268686.0
2021-03-12 14:20:00,24.03,24.04,24.01,24.03,131664.0,24.03,24.04,24.01,24.03,131664.0
2021-03-12 14:30:00,24.03,24.03,23.99,24.02,325208.0,24.03,24.03,23.99,24.02,325208.0
2021-03-12 14:40:00,24.02,24.04,24.01,24.04,163558.0,24.02,24.04,24.01,24.04,163558.0
2021-03-12 14:50:00,24.03,24.08,24.03,24.03,609498.0,24.03,24.08,24.03,24.03,609498.0
2021-03-12 15:00:00,24.03,24.04,24.01,24.02,273647.0,24.03,24.04,24.01,24.02,273647.0
2021-03-12 15:10:00,24.02,24.03,24.0,24.03,229844.0,24.02,24.03,24.0,24.03,229844.0
2021-03-12 15:20:00,24.03,24.03,24.02,24.03,177868.0,24.03,24.03,24.02,24.03,177868.0
2021-03-12 15:30:00,24.02,24.07,24.02,24.06,266786.0,24.02,24.07,24.02,24.06,266786.0
2021-03-12 15:40:00,24.07,24.07,24.04,24.05,868071.0,24.07,24.07,24.04,24.05,868071.0
2021-03-12 15:50:00,24.05,24.05,24.03,24.03,1308886.0,24.05,24.05,24.03,24.03,1308886.0
2021-03-15 09:30:00,24.27,24.4,24.24,24.33,1789164.0,24.27,24.4,24.24,24.33,1789164.0
2021-03-15 09:40:00,24.32,24.39,24.29,24.36,1033046.0,24.32,24.39,24.29,24.36,1033046.0
2021-03-15 09:50:00,24.36,24.41,24.33,24.37,775313.0,24.36,24.41,24.33,24.37,775313.0
2021-03-15 10:00:00,24.37,24.4,24.28,24.32,877264.0,24.37,24.4,24.28,24.32,877264.0
2021-03-15 10:10:00,24.31,24.39,24.31,24.35,1402121.0,24.31,24.39,24.31,24.35,1402121.0
2021-03-15 10:20:00,24.35,24.36,24.26,24.28,705180.0,24.35,24.36,24.26,24.28,705180.0
2021-03-15 10:30:00,24.29,24.3,24.19,24.21,764965.0,24.29,24.3,24.19,24.21,764965.0
2021-03-15 10:40:00,24.22,24.25,24.18,24.22,664150.0,24.22,24.25,24.18,24.22,664150.0
2021-03-15 10:50:00,24.21,24.26,24.2,24.23,452714.0,24.21,24.26,24.2,24.23,452714.0
2021-03-15 11:00:00,24.22,24.27,24.18,24.25,417448.0,24.22,24.27,24.18,24.25,417448.0
2021-03-15 11:10:00,24.26,24.28,24.24,24.27,509387.0,24.26,24.28,24.24,24.27,509387.0
2021-03-15 11:20:00,24.27,24.28,24.24,24.25,308558.0,24.27,24.28,24.24,24.25,308558.0
2021-03-15 11:30:00,24.26,24.26,24.13,24.17,1410636.0,24.26,24.26,24.13,24.17,1410636.0
2021-03-15 11:40:00,24.17,24.22,24.16,24.19,479014.0,24.17,24.22,24.16,24.19,479014.0
2021-03-15 11:50:00,24.19,24.24,24.18,24.22,437088.0,24.19,24.24,24.18,24.22,437088.0
2021-03-15 12:00:00,24.21,24.28,24.21,24.28,240742.0,24.21,24.28,24.21,24.28,240742.0
2021-03-15 12:10:00,24.28,24.29,24.26,24.28,190743.0,24.28,24.29,24.26,24.28,190743.0
2021-03-15 12:20:00,24.28,24.31,24.28,24.29,329807.0,24.28,24.31,24.28,24.29,329807.0
2021-03-15 12:30:00,24.28,24.3,24.26,24.27,286009.0,24.28,24.3,24.26,24.27,286009.0
2021-03-15 12:40:00,24.28,24.33,24.27,24.33,276234.0,24.28,24.33,24.27,24.33,276234.0
2021-03-15 12:50:00,24.33,24.34,24.26,24.27,361126.0,24.33,24.34,24.26,24.27,361126.0
2021-03-15 13:00:00,24.27,24.29,24.26,24.27,267798.0,24.27,24.29,24.26,24.27,267798.0
2021-03-15 13:10:00,24.27,24.31,24.24,24.31,499154.0,24.27,24.31,24.24,24.31,499154.0
2021-03-15 13:20:00,24.31,24.35,24.29,24.34,248186.0,24.31,24.35,24.29,24.34,248186.0
2021-03-15 13:30:00,24.34,24.35,24.33,24.34,174802.0,24.34,24.35,24.33,24.34,174802.0
2021-03-15 13:40:00,24.34,24.37,24.33,24.34,168508.0,24.34,24.37,24.33,24.34,168508.0
2021-03-15 13:50:00,24.34,24.37,24.34,24.34,154322.0,24.34,24.37,24.34,24.34,154322.0
2021-03-15 14:00:00,24.35,24.38,24.34,24.37,224786.0,24.35,24.38,24.34,24.37,224786.0
2021-03-15 14:10:00,24.36,24.38,24.34,24.36,404787.0,24.36,24.38,24.34,24.36,404787.0
2021-03-15 14:20:00,24.35,24.37,24.35,24.35,175595.0,24.35,24.37,24.35,24.35,175595.0
2021-03-15 14:30:00,24.35,24.36,24.34,24.35,217601.0,24.35,24.36,24.34,24.35,217601.0
2021-03-15 14:40:00,24.34,24.36,24.34,24.36,397493.0,24.34,24.36,24.34,24.36,397493.0
2021-03-15 14:50:00,24.35,24.35,24.32,24.33,285509.0,24.35,24.35,24.32,24.33,285509.0
2021-03-15 15:00:00,24.33,24.35,24.31,24.33,515357.0,24.33,24.35,24.31,24.33,515357.0
2021-03-15 15:10:00,24.33,24.35,24.32,24.33,658978.0,24.33,24.35,24.32,24.33,658978.0
2021-03-15 15:20:00,24.33,24.35,24.33,24.34,192211.0,24.33,24.35,24.33,24.34,192211.0
2021-03-15 15:30:00,24.34,24.37,24.34,24.37,178551.0,24.34,24.37,24.34,24.37,178551.0
2021-03-15 15:40:00,24.37,24.38,24.36,24.36,366599.0,24.37,24.38,24.36,24.36,366599.0
2021-03-15 15:50:00,24.37,24.38,24.35,24.35,1599573.0,24.37,24.38,24.35,24.35,1599573.0
2021-03-16 09:30:00,24.07,24.13,24.02,24.05,1037732.0,24.07,24.13,24.02,24.05,1037732.0
2021-03-16 09:40:00,24.06,24.14,24.04,24.09,780565.0,24.06,24.14,24.04,24.09,780565.0
2021-03-16 09:50:00,24.09,24.13,24.01,24.06,807838.0,24.09,24.13,24.01,24.06,807838.0
2021-03-16 10:00:00,24.07,24.09,24.01,24.03,1206458.0,24.07,24.09,24.01,24.03,1206458.0
2021-03-16 10:10:00,24.03,24.07,23.99,24.07,908328.0,24.03,24.07,23.99,24.07,908328.0
2021-03-16 10:20:00,24.06,24.21,24.05,24.2,835462.0,24.06,24.21,24.05,24.2,835462.0
2021-03-16 10:30:00,24.2,24.26,24.2,24.25,807156.0,24.2,24.26,24.2,24.25,807156.0
2021-03-16 10:40:00,24.26,24.28,24.17,24.18,884608.0,24.26,24.28,24.17,24.18,884608.0
2021-03-16 10:50:00,24.18,24.19,24.13,24.16,253474.0,24.18,24.19,24.13,24.16,253474.0
2021-03-16 11:00:00,24.16,24.17,24.11,24.13,338383.0,24.16,24.17,24.11,24.13,338383.0
2021-03-16 11:10:00,24.13,24.16,24.12,24.12,191996.0,24.13,24.16,24.12,24.12,191996.0
2021-03-16 11:20:00,24.12,24.13,24.09,24.11,230198.0,24.12,24.13,24.09,24.11,230198.0
2021-03-16 11:30:00,24.11,24.11,24.02,24.08,770336.0,24.11,24.11,24.02,24.08,770336.0
2021-03-16 11:40:00,24.07,24.09,24.01,24.05,373843.0,24.07,24.09,24.01,24.05,373843.0
2021-03-16 11:50:00,24.05,24.09,24.03,24.08,903050.0,24.05,24.09,24.03,24.08,903050.0
2021-03-16 12:00:00,24.08,24.12,24.07,24.11,273026.0,24.08,24.12,24.07,24.11,273026.0
2021-03-16 12:10:00,24.11,24.13,24.08,24.12,248812.0,24.11,24.13,24.08,24.12,248812.0
2021-03-16 12:20:00,24.11,24.12,24.07,24.11,404639.0,24.11,24.12,24.07,24.11,404639.0
2021-03-16 12:30:00,24.1,24.12,24.08,24.11,340198.0,24.1,24.12,24.08,24.11,340198.0
2021-03-16 12:40:00,24.11,24.13,24.09,24.11,298463.0,24.11,24.13,24.09,24.11,298463.0
2021-03-16 12:50:00,24.11,24.11,24.09,24.11,116072.0,24.11,24.11,24.09,24.11,116072.0
2021-03-16 13:00:00,24.11,24.17,24.1,24.13,1281843.0,24.11,24.17,24.1,24.13,1281843.0
2021-03-16 13:10:00,24.13,24.14,24.08,24.09,388019.0,24.13,24.14,24.08,24.09,388019.0
2021-03-16 13:20:00,24.09,24.11,24.07,24.11,168875.0,24.09,24.11,24.07,24.11,168875.0
2021-03-16 13:30:00,24.11,24.11,24.05,24.08,373759.0,24.11,24.11,24.05,24.08,373759.0
2021-03-16 13:40:00,24.07,24.08,24.02,24.04,176851.0,24.07,24.08,24.02,24.04,176851.0
2021-03-16 13:50:00,24.04,24.05,24.02,24.04,156464.0,24.04,24.05,24.02,24.04,156464.0
2021-03-16 14:00:00,24.04,24.08,24.03,24.05,384325.0,24.04,24.08,24.03,24.05,384325.0
2021-03-16 14:10:00,24.06,24.07,24.04,24.05,278357.0,24.06,24.07,24.04,24.05,278357.0
2021-03-16 14:20:00,24.05,24.05,24.0,24.01,354637.0,24.05,24.05,24.0,24.01,354637.0
2021-03-16 14:30:00,24.02,24.03,24.0,24.02,198185.0,24.02,24.03,24.0,24.02,198185.0
2021-03-16 14:40:00,24.02,24.03,23.98,24.02,643454.0,24.02,24.03,23.98,24.02,643454.0
2021-03-16 14:50:00,24.02,24.05,24.01,24.03,127973.0,24.02,24.05,24.01,24.03,127973.0
2021-03-16 15:00:00,24.03,24.05,24.0,24.05,361253.0,24.03,24.05,24.0,24.05,361253.0
2021-03-16 15:10:00,24.05,24.07,24.03,24.05,157483.0,24.05,24.07,24.03,24.05,157483.0
2021-03-16 15:20:00,24.04,24.08,24.04,24.05,173416.0,24.04,24.08,24.04,24.05,173416.0
2021-03-16 15:30:00,24.05,24.1,24.05,24.09,247608.0,24.05,24.1,24.05,24.09,247608.0
2021-03-16 15:40:00,24.08,24.1,24.07,24.07,394961.0,24.08,24.1,24.07,24.07,394961.0
2021-03-16 15:50:00,24.07,24.11,24.07,24.1,877476.0,24.07,24.11,24.07,24.1,877476.0
2021-03-17 09:30:00,24.12,24.18,24.08,24.13,1134854.0,24.12,24.18,24.08,24.13,1134854.0
2021-03-17 09:40:00,24.14,24.2,24.12,24.15,1112714.0,24.14,24.2,24.12,24.15,1112714.0
2021-03-17 09:50:00,24.14,24.16,24.11,24.13,644760.0,24.14,24.16,24.11,24.13,644760.0
2021-03-17 10:00:00,24.12,24.15,24.04,24.11,1945458.0,24.12,24.15,24.04,24.11,1945458.0
2021-03-17 10:10:00,24.11,24.17,24.11,24.16,603066.0,24.11,24.17,24.11,24.16,603066.0
2021-03-17 10:20:00,24.16,24.22,24.15,24.21,1045266.0,24.16,24.22,24.15,24.21,1045266.0
2021-03-17 10:30:00,24.2,24.23,24.18,24.19,480039.0,24.2,24.23,24.18,24.19,480039.0
2021-03-17 10:40:00,24.18,24.2,24.13,24.15,403603.0,24.18,24.2,24.13,24.15,403603.0
2021-03-17 10:50:00,24.15,24.2,24.13,24.15,388760.0,24.15,24.2,24.13,24.15,388760.0
2021-03-17 11:00:00,24.15,24.17,24.12,24.12,329928.0,24.15,24.17,24.12,24.12,329928.0
2021-03-17 11:10:00,24.12,24.15,24.09,24.12,628644.0,24.12,24.15,24.09,24.12,628644.0
2021-03-17 11:20:00,24.12,24.13,24.1,24.12,234832.0,24.12,24.13,24.1,24.12,234832.0
2021-03-17 11:30:00,24.11,24.12,24.07,24.09,407016.0,24.11,24.12,24.07,24.09,407016.0
2021-03-17 11:40:00,24.09,24.11,24.08,24.11,166972.0,24.09,24.11,24.08,24.11,166972.0
2021-03-17 11:50:00,24.11,24.14,24.08,24.09,308700.0,24.11,24.14,24.08,24.09,308700.0
2021-03-17 12:00:00,24.09,24.09,24.04,24.06,254046.0,24.09,24.09,24.04,24.06,254046.0
2021-03-17 12:10:00,24.07,24.08,24.04,24.08,177962.0,24.07,24.08,24.04,24.08,177962.0
2021-03-17 12:20:00,24.08,24.1,24.07,24.08,278638.0,24.08,24.1,24.07,24.08,278638.0
2021-03-17 12:30:00,24.08,24.09,24.04,24.05,434112.0,24.08,24.09,24.04,24.05,434112.0
2021-03-17 12:40:00,24.05,24.09,24.05,24.07,326828.0,24.05,24.09,24.05,24.07,326828.0
2021-03-17 12:50:00,24.06,24.09,24.06,24.08,116564.0,24.06,24.09,24.06,24.08,116564.0
2021-03-17 13:00:00,24.09,24.12,24.08,24.11,396184.0,24.09,24.12,24.08,24.11,396184.0
2021-03-17 13:10:00,24.1,24.13,24.09,24.12,323139.0,24.1,24.13,24.09,24.12,323139.0
2021-03-17 13:20:00,24.12,24.17,24.1,24.16,347310.0,24.12,24.17,24.1,24.16,347310.0
2021-03-17 13:30:00,24.16,24.17,24.14,24.16,144133.0,24.16,24.17,24.14,24.16,144133.0
2021-03-17 13:40:00,24.17,24.17,24.15,24.17,124780.0,24.17,24.17,24.15,24.17,124780.0
2021-03-17 13:50:00,24.16,24.19,24.16,24.18,462710.0,24.16,24.19,24.16,24.18,462710.0
2021-03-17 14:00:00,24.19,24.36,24.18,24.28,6115597.0,24.19,24.36,24.18,24.28,6115597.0
2021-03-17 14:10:00,24.28,24.39,24.28,24.36,3179047.0,24.28,24.39,24.28,24.36,3179047.0
2021-03-17 14:20:00,24.37,24.41,24.32,24.39,2516497.0,24.37,24.41,24.32,24.39,2516497.0
2021-03-17 14:30:00,24.38,24.51,24.32,24.47,4201930.0,24.38,24.51,24.32,24.47,4201930.0
2021-03-17 14:40:00,24.46,24.55,24.44,24.47,2357526.0,24.46,24.55,24.44,24.47,2357526.0
2021-03-17 14:50:00,24.46,24.58,24.43,24.57,2136359.0,24.46,24.58,24.43,24.57,2136359.0
2021-03-17 15:00:00,24.58,24.62,24.56,24.58,2646115.0,24.58,24.62,24.56,24.58,2646115.0
2021-03-17 15:10:00,24.58,24.62,24.55,24.55,1137021.0,24.58,24.62,24.55,24.55,1137021.0
2021-03-17 15:20:00,24.55,24.58,24.53,24.57,1666227.0,24.55,24.58,24.53,24.57,1666227.0
2021-03-17 15:30:00,24.57,24.63,24.49,24.5,1076343.0,24.57,24.63,24.49,24.5,1076343.0
2021-03-17 15:40:00,24.49,24.51,24.44,24.44,1811758.0,24.49,24.51,24.44,24.44,1811758.0
2021-03-17 15:50:00,24.44,24.44,24.38,24.43,2189669.0,24.44,24.44,24.38,24.43,2189669.0
2021-03-18 09:30:00,24.0,24.13,23.99,24.1,1912580.0,24.0,24.13,23.99,24.1,1912580.0
2021-03-18 09:40:00,24.11,24.18,24.09,24.11,1506440.0,24.11,24.18,24.09,24.11,1506440.0
2021-03-18 09:50:00,24.11,24.2,24.09,24.19,2118688.0,24.11,24.2,24.09,24.19,2118688.0
2021-03-18 10:00:00,24.18,24.24,24.13,24.22,1141441.0,24.18,24.24,24.13,24.22,1141441.0
2021-03-18 10:10:00,24.22,24.22,24.15,24.21,658956.0,24.22,24.22,24.15,24.21,658956.0
2021-03-18 10:20:00,24.21,24.22,24.15,24.17,390992.0,24.21,24.22,24.15,24.17,390992.0
2021-03-18 10:30:00,24.16,24.25,24.12,24.22,509509.0,24.16,24.25,24.12,24.22,509509.0
2021-03-18 10:40:00,24.23,24.25,24.16,24.17,400451.0,24.23,24.25,24.16,24.17,400451.0
2021-03-18 10:50:00,24.17,24.23,24.14,24.22,570508.0,24.17,24.23,24.14,24.22,570508.0
2021-03-18 11:00:00,24.22,24.29,24.2,24.28,780653.0,24.22,24.29,24.2,24.28,780653.0
2021-03-18 11:10:00,24.28,24.3,24.23,24.29,493746.0,24.28,24.3,24.23,24.29,493746.0
2021-03-18 11:20:00,24.28,24.31,24.26,24.3,515337.0,24.28,24.31,24.26,24.3,515337.0
2021-03-18 11:30:00,24.3,24.31,24.27,24.3,332008.0,24.3,24.31,24.27,24.3,332008.0
2021-03-18 11:40:00,24.3,24.35,24.3,24.32,520969.0,24.3,24.35,24.3,24.32,520969.0
2021-03-18 11:50:00,24.32,24.36,24.31,24.34,171579.0,24.32,24.36,24.31,24.34,171579.0
2021-03-18 12:00:00,24.34,24.39,24.33,24.37,317661.0,24.34,24.39,24.33,24.37,317661.0
2021-03-18 12:10:00,24.38,24.43,24.38,24.41,829500.0,24.38,24.43,24.38,24.41,829500.0
2021-03-18 12:20:00,24.41,24.47,24.41,24.44,715577.0,24.41,24.47,24.41,24.44,715577.0
2021-03-18 12:30:00,24.44,24.45,24.39,24.39,276627.0,24.44,24.45,24.39,24.39,276627.0
2021-03-18 12:40:00,24.39,24.4,24.34,24.35,803802.0,24.39,24.4,24.34,24.35,803802.0
2021-03-18 12:50:00,24.35,24.36,24.28,24.3,671748.0,24.35,24.36,24.28,24.3,671748.0
2021-03-18 13:00:00,24.3,24.33,24.28,24.29,217437.0,24.3,24.33,24.28,24.29,217437.0
2021-03-18 13:10:00,24.28,24.34,24.26,24.34,144145.0,24.28,24.34,24.26,24.34,144145.0
2021-03-18 13:20:00,24.33,24.43,24.32,24.39,355947.0,24.33,24.43,24.32,24.39,355947.0
2021-03-18 13:30:00,24.4,24.41,24.38,24.38,155977.0,24.4,24.41,24.38,24.38,155977.0
2021-03-18 13:40:00,24.39,24.4,24.34,24.35,833746.0,24.39,24.4,24.34,24.35,833746.0
2021-03-18 13:50:00,24.35,24.36,24.33,24.34,1377059.0,24.35,24.36,24.33,24.34,1377059.0
2021-03-18 14:00:00,24.34,24.34,24.28,24.29,1297746.0,24.34,24.34,24.28,24.29,1297746.0
2021-03-18 14:10:00,24.29,24.29,24.2,24.22,1826709.0,24.29,24.29,24.2,24.22,1826709.0
2021-03-18 14:20:00,24.21,24.26,24.2,24.22,1769691.0,24.21,24.26,24.2,24.22,1769691.0
2021-03-18 14:30:00,24.21,24.23,24.14,24.15,1980631.0,24.21,24.23,24.14,24.15,1980631.0
2021-03-18 14:40:00,24.16,24.16,24.12,24.15,2127871.0,24.16,24.16,24.12,24.15,2127871.0
2021-03-18 14:50:00,24.15,24.17,24.11,24.16,1800741.0,24.15,24.17,24.11,24.16,1800741.0
2021-03-18 15:00:00,24.16,24.19,24.08,24.14,2202242.0,24.16,24.19,24.08,24.14,2202242.0
2021-03-18 15:10:00,24.14,24.17,24.12,24.16,704250.0,24.14,24.17,24.12,24.16,704250.0
2021-03-18 15:20:00,24.16,24.17,24.11,24.16,1789729.0,24.16,24.17,24.11,24.16,1789729.0
2021-03-18 15:30:00,24.16,24.17,24.1,24.12,734427.0,24.16,24.17,24.1,24.12,734427.0
2021-03-18 15:40:00,24.13,24.13,24.06,24.07,1144425.0,24.13,24.13,24.06,24.07,1144425.0
2021-03-18 15:50:00,24.07,24.12,24.05,24.11,2198615.0,24.07,24.12,24.05,24.11,2198615.0
2021-03-19 09:30:00,24.26,24.32,24.24,24.28,1266068.0,24.26,24.32,24.24,24.28,1266068.0
2021-03-19 09:40:00,24.27,24.28,24.12,24.15,1588524.0,24.27,24.28,24.12,24.15,1588524.0
2021-03-19 09:50:00,24.15,24.21,24.14,24.19,454350.0,24.15,24.21,24.14,24.19,454350.0
2021-03-19 10:00:00,24.18,24.22,24.14,24.2,382577.0,24.18,24.22,24.14,24.2,382577.0
2021-03-19 10:10:00,24.19,24.23,24.17,24.22,302185.0,24.19,24.23,24.17,24.22,302185.0
2021-03-19 10:20:00,24.22,24.26,24.2,24.21,830998.0,24.22,24.26,24.2,24.21,830998.0
2021-03-19 10:30:00,24.22,24.27,24.18,24.27,612422.0,24.22,24.27,24.18,24.27,612422.0
2021-03-19 10:40:00,24.27,24.29,24.22,24.23,728089.0,24.27,24.29,24.22,24.23,728089.0
2021-03-19 10:50:00,24.23,24.27,24.21,24.27,719288.0,24.23,24.27,24.21,24.27,719288.0
2021-03-19 11:00:00,24.28,24.3,24.24,24.24,697483.0,24.28,24.3,24.24,24.24,697483.0
2021-03-19 11:10:00,24.25,24.26,24.23,24.26,212859.0,24.25,24.26,24.23,24.26,212859.0
2021-03-19 11:20:00,24.25,24.29,24.23,24.24,446396.0,24.25,24.29,24.23,24.24,446396.0
2021-03-19 11:30:00,24.24,24.27,24.22,24.27,253459.0,24.24,24.27,24.22,24.27,253459.0
2021-03-19 11:40:00,24.27,24.33,24.26,24.32,657004.0,24.27,24.33,24.26,24.32,657004.0
2021-03-19 11:50:00,24.32,24.35,24.31,24.33,586345.0,24.32,24.35,24.31,24.33,586345.0
2021-03-19 12:00:00,24.34,24.35,24.31,24.32,234585.0,24.34,24.35,24.31,24.32,234585.0
2021-03-19 12:10:00,24.31,24.32,24.28,24.29,177284.0,24.31,24.32,24.28,24.29,177284.0
2021-03-19 12:20:00,24.29,24.32,24.28,24.29,224695.0,24.29,24.32,24.28,24.29,224695.0
2021-03-19 12:30:00,24.3,24.31,24.26,24.27,224839.0,24.3,24.31,24.26,24.27,224839.0
2021-03-19 12:40:00,24.27,24.34,24.26,24.33,339530.0,24.27,24.34,24.26,24.33,339530.0
2021-03-19 12:50:00,24.33,24.37,24.33,24.37,331159.0,24.33,24.37,24.33,24.37,331159.0
2021-03-19 13:00:00,24.37,24.38,24.33,24.35,407073.0,24.37,24.38,24.33,24.35,407073.0
2021-03-19 13:10:00,24.35,24.38,24.34,24.35,221980.0,24.35,24.38,24.34,24.35,221980.0
2021-03-19 13:20:00,24.35,24.37,24.33,24.34,238206.0,24.35,24.37,24.33,24.34,238206.0
2021-03-19 13:30:00,24.33,24.34,24.31,24.31,249640.0,24.33,24.34,24.31,24.31,249640.0
2021-03-19 13:40:00,24.32,24.34,24.31,24.34,119983.0,24.32,24.34,24.31,24.34,119983.0
2021-03-19 13:50:00,24.34,24.34,24.31,24.32,223279.0,24.34,24.34,24.31,24.32,223279.0
2021-03-19 14:00:00,24.32,24.34,24.3,24.3,275162.0,24.32,24.34,24.3,24.3,275162.0
2021-03-19 14:10:00,24.31,24.31,24.28,24.29,364863.0,24.31,24.31,24.28,24.29,364863.0
2021-03-19 14:20:00,24.29,24.32,24.27,24.32,321930.0,24.29,24.32,24.27,24.32,321930.0
2021-03-19 14:30:00,24.32,24.33,24.31,24.32,145466.0,24.32,24.33,24.31,24.32,145466.0
2021-03-19 14:40:00,24.32,24.34,24.31,24.33,417965.0,24.32,24.34,24.31,24.33,417965.0
2021-03-19 14:50:00,24.33,24.35,24.32,24.35,175681.0,24.33,24.35,24.32,24.35,175681.0
2021-03-19 15:00:00,24.35,24.36,24.31,24.32,332113.0,24.35,24.36,24.31,24.32,332113.0
2021-03-19 15:10:00,24.31,24.33,24.3,24.3,389537.0,24.31,24.33,24.3,24.3,389537.0
2021-03-19 15:20:00,24.31,24.31,24.27,24.29,325496.0,24.31,24.31,24.27,24.29,325496.0
2021-03-19 15:30:00,24.29,24.32,24.27,24.31,374662.0,24.29,24.32,24.27,24.31,374662.0
2021-03-19 15:40:00,24.31,24.33,24.3,24.31,321880.0,24.31,24.33,24.3,24.31,321880.0
2021-03-19 15:50:00,24.31,24.33,24.29,24.3,1416656.0,24.31,24.33,24.29,24.3,1416656.0
2021-03-22 09:30:00,23.79,23.9,23.79,23.85,1544764.0,23.79,23.9,23.79,23.85,1544764.0
2021-03-22 09:40:00,23.86,23.86,23.76,23.82,1177586.0,23.86,23.86,23.76,23.82,1177586.0
2021-03-22 09:50:00,23.82,23.88,23.79,23.8,1450266.0,23.82,23.88,23.79,23.8,1450266.0
2021-03-22 10:00:00,23.81,23.87,23.79,23.83,898966.0,23.81,23.87,23.79,23.83,898966.0
2021-03-22 10:10:00,23.83,23.88,23.8,23.82,930469.0,23.83,23.88,23.8,23.82,930469.0
2021-03-22 10:20:00,23.82,23.89,23.79,23.89,1186912.0,23.82,23.89,23.79,23.89,1186912.0
2021-03-22 10:30:00,23.89,23.91,23.82,23.85,1327857.0,23.89,23.91,23.82,23.85,1327857.0
2021-03-22 10:40:00,23.85,23.9,23.8,23.89,771363.0,23.85,23.9,23.8,23.89,771363.0
2021-03-22 10:50:00,23.89,23.93,23.86,23.88,369122.0,23.89,23.93,23.86,23.88,369122.0
2021-03-22 11:00:00,23.88,23.89,23.82,23.83,565806.0,23.88,23.89,23.82,23.83,565806.0
2021-03-22 11:10:00,23.83,23.84,23.79,23.82,482941.0,23.83,23.84,23.79,23.82,482941.0
2021-03-22 11:20:00,23.81,23.83,23.73,23.73,814869.0,23.81,23.83,23.73,23.73,814869.0
2021-03-22 11:30:00,23.74,23.79,23.71,23.79,1049164.0,23.74,23.79,23.71,23.79,1049164.0
2021-03-22 11:40:00,23.79,23.82,23.77,23.81,541411.0,23.79,23.82,23.77,23.81,541411.0
2021-03-22 11:50:00,23.81,23.85,23.8,23.84,627745.0,23.81,23.85,23.8,23.84,627745.0
2021-03-22 12:00:00,23.84,23.85,23.82,23.83,360989.0,23.84,23.85,23.82,23.83,360989.0
2021-03-22 12:10:00,23.83,23.86,23.82,23.85,317271.0,23.83,23.86,23.82,23.85,317271.0
2021-03-22 12:20:00,23.86,23.88,23.84,23.88,273615.0,23.86,23.88,23.84,23.88,273615.0
2021-03-22 12:30:00,23.87,23.88,23.85,23.86,222210.0,23.87,23.88,23.85,23.86,222210.0
2021-03-22 12:40:00,23.85,23.89,23.84,23.88,931743.0,23.85,23.89,23.84,23.88,931743.0
2021-03-22 12:50:00,23.88,23.9,23.85,23.88,127450.0,23.88,23.9,23.85,23.88,127450.0
2021-03-22 13:00:00,23.89,23.9,23.85,23.85,151999.0,23.89,23.9,23.85,23.85,151999.0
2021-03-22 13:10:00,23.86,23.89,23.85,23.89,149750.0,23.86,23.89,23.85,23.89,149750.0
2021-03-22 13:20:00,23.89,23.89,23.84,23.87,359136.0,23.89,23.89,23.84,23.87,359136.0
2021-03-22 13:30:00,23.87,23.88,23.84,23.88,495345.0,23.87,23.88,23.84,23.88,495345.0
2021-03-22 13:40:00,23.88,23.89,23.87,23.89,83442.0,23.88,23.89,23.87,23.89,83442.0
2021-03-22 13:50:00,23.88,23.9,23.88,23.89,159853.0,23.88,23.9,23.88,23.89,159853.0
2021-03-22 14:00:00,23.89,23.92,23.88,23.91,147478.0,23.89,23.92,23.88,23.91,147478.0
2021-03-22 14:10:00,23.91,23.92,23.89,23.91,145433.0,23.91,23.92,23.89,23.91,145433.0
2021-03-22 14:20:00,23.9,23.92,23.86,23.91,176936.0,23.9,23.92,23.86,23.91,176936.0
2021-03-22 14:30:00,23.92,23.93,23.9,23.92,160970.0,23.92,23.93,23.9,23.92,160970.0
2021-03-22 14:40:00,23.91,23.92,23.9,23.92,75842.0,23.91,23.92,23.9,23.92,75842.0
2021-03-22 14:50:00,23.91,23.92,23.89,23.9,781973.0,23.91,23.92,23.89,23.9,781973.0
2021-03-22 15:00:00,23.91,23.96,23.9,23.93,567293.0,23.91,23.96,23.9,23.93,567293.0
2021-03-22 15:10:00,23.93,23.93,23.9,23.92,572453.0,23.93,23.93,23.9,23.92,572453.0
2021-03-22 15:20:00,23.92,23.92,23.89,23.89,365455.0,23.92,23.92,23.89,23.89,365455.0
2021-03-22 15:30:00,23.89,23.93,23.89,23.92,595668.0,23.89,23.93,23.89,23.92,595668.0
2021-03-22 15:40:00,23.91,23.94,23.91,23.93,458020.0,23.91,23.94,23.91,23.93,458020.0
2021-03-22 15:50:00,23.94,23.95,23.93,23.94,736653.0,23.94,23.95,23.93,23.94,736653.0
2021-03-23 09:30:00,23.49,23.51,23.42,23.51,1432823.0,23.49,23.51,23.42,23.51,1432823.0
2021-03-23 09:40:00,23.51,23.54,23.47,23.51,825189.0,23.51,23.54,23.47,23.51,825189.0
2021-03-23 09:50:00,23.51,23.52,23.42,23.46,1123301.0,23.51,23.52,23.42,23.46,1123301.0
2021-03-23 10:00:00,23.46,23.49,23.35,23.48,1365033.0,23.46,23.49,23.35,23.48,1365033.0
2021-03-23 10:10:00,23.47,23.49,23.43,23.45,951697.0,23.47,23.49,23.43,23.45,951697.0
2021-03-23 10:20:00,23.45,23.52,23.43,23.49,573693.0,23.45,23.52,23.43,23.49,573693.0
2021-03-23 10:30:00,23.49,23.52,23.42,23.44,997570.0,23.49,23.52,23.42,23.44,997570.0
2021-03-23 10:40:00,23.44,23.48,23.42,23.45,409839.0,23.44,23.48,23.42,23.45,409839.0
2021-03-23 10:50:00,23.45,23.49,23.43,23.44,1781388.0,23.45,23.49,23.43,23.44,1781388.0
2021-03-23 11:00:00,23.43,23.43,23.37,23.41,749071.0,23.43,23.43,23.37,23.41,749071.0
2021-03-23 11:10:00,23.41,23.43,23.36,23.37,634690.0,23.41,23.43,23.36,23.37,634690.0
2021-03-23 11:20:00,23.38,23.42,23.36,23.39,654666.0,23.38,23.42,23.36,23.39,654666.0
2021-03-23 11:30:00,23.38,23.39,23.32,23.35,770902.0,23.38,23.39,23.32,23.35,770902.0
2021-03-23 11:40:00,23.35,23.41,23.34,23.4,327108.0,23.35,23.41,23.34,23.4,327108.0
2021-03-23 11:50:00,23.41,23.45,23.39,23.45,289636.0,23.41,23.45,23.39,23.45,289636.0
2021-03-23 12:00:00,23.45,23.46,23.4,23.43,358084.0,23.45,23.46,23.4,23.43,358084.0
2021-03-23 12:10:00,23.44,23.44,23.41,23.43,207471.0,23.44,23.44,23.41,23.43,207471.0
2021-03-23 12:20:00,23.44,23.47,23.41,23.42,288626.0,23.44,23.47,23.41,23.42,288626.0
2021-03-23 12:30:00,23.43,23.44,23.39,23.43,376561.0,23.43,23.44,23.39,23.43,376561.0
2021-03-23 12:40:00,23.44,23.44,23.37,23.4,264211.0,23.44,23.44,23.37,23.4,264211.0
2021-03-23 12:50:00,23.4,23.41,23.37,23.38,299346.0,23.4,23.41,23.37,23.38,299346.0
2021-03-23 13:00:00,23.38,23.4,23.37,23.39,266226.0,23.38,23.4,23.37,23.39,266226.0
2021-03-23 13:10:00,23.39,23.4,23.38,23.39,436971.0,23.39,23.4,23.38,23.39,436971.0
2021-03-23 13:20:00,23.39,23.42,23.33,23.36,370009.0,23.39,23.42,23.33,23.36,370009.0
2021-03-23 13:30:00,23.36,23.36,23.25,23.28,1087963.0,23.36,23.36,23.25,23.28,1087963.0
2021-03-23 13:40:00,23.28,23.32,23.27,23.32,1116042.0,23.28,23.32,23.27,23.32,1116042.0
2021-03-23 13:50:00,23.32,23.37,23.31,23.34,436778.0,23.32,23.37,23.31,23.34,436778.0
2021-03-23 14:00:00,23.35,23.36,23.31,23.35,346467.0,23.35,23.36,23.31,23.35,346467.0
2021-03-23 14:10:00,23.35,23.36,23.32,23.34,134598.0,23.35,23.36,23.32,23.34,134598.0
2021-03-23 14:20:00,23.33,23.34,23.28,23.3,177825.0,23.33,23.34,23.28,23.3,177825.0
2021-03-23 14:30:00,23.3,23.31,23.28,23.28,417802.0,23.3,23.31,23.28,23.28,417802.0
2021-03-23 14:40:00,23.28,23.32,23.26,23.29,486838.0,23.28,23.32,23.26,23.29,486838.0
2021-03-23 14:50:00,23.29,23.3,23.26,23.27,445794.0,23.29,23.3,23.26,23.27,445794.0
2021-03-23 15:00:00,23.27,23.27,23.23,23.25,507341.0,23.27,23.27,23.23,23.25,507341.0
2021-03-23 15:10:00,23.25,23.29,23.23,23.26,546727.0,23.25,23.29,23.23,23.26,546727.0
2021-03-23 15:20:00,23.26,23.29,23.24,23.28,370227.0,23.26,23.29,23.24,23.28,370227.0
2021-03-23 15:30:00,23.28,23.28,23.24,23.26,670330.0,23.28,23.28,23.24,23.26,670330.0
2021-03-23 15:40:00,23.26,23.28,23.21,23.27,1368988.0,23.26,23.28,23.21,23.27,1368988.0
2021-03-23 15:50:00,23.26,23.27,23.22,23.23,1438993.0,23.26,23.27,23.22,23.23,1438993.0
2021-03-24 09:30:00,23.47,23.48,23.42,23.43,930674.0,23.47,23.48,23.42,23.43,930674.0
2021-03-24 09:40:00,23.43,23.47,23.39,23.39,921400.0,23.43,23.47,23.39,23.39,921400.0
2021-03-24 09:50:00,23.4,23.42,23.35,23.4,1022264.0,23.4,23.42,23.35,23.4,1022264.0
2021-03-24 10:00:00,23.4,23.43,23.37,23.38,642927.0,23.4,23.43,23.37,23.38,642927.0
2021-03-24 10:10:00,23.38,23.39,23.34,23.35,401792.0,23.38,23.39,23.34,23.35,401792.0
2021-03-24 10:20:00,23.36,23.4,23.36,23.39,318869.0,23.36,23.4,23.36,23.39,318869.0
2021-03-24 10:30:00,23.39,23.4,23.34,23.36,393920.0,23.39,23.4,23.34,23.36,393920.0
2021-03-24 10:40:00,23.36,23.4,23.35,23.4,492238.0,23.36,23.4,23.35,23.4,492238.0
2021-03-24 10:50:00,23.39,23.47,23.36,23.46,848384.0,23.39,23.47,23.36,23.46,848384.0
2021-03-24 11:00:00,23.46,23.46,23.41,23.42,367124.0,23.46,23.46,23.41,23.42,367124.0
2021-03-24 11:10:00,23.43,23.43,23.4,23.42,369188.0,23.43,23.43,23.4,23.42,369188.0
2021-03-24 11:20:00,23.42,23.43,23.4,23.41,160467.0,23.42,23.43,23.4,23.41,160467.0
2021-03-24 11:30:00,23.41,23.42,23.38,23.39,241728.0,23.41,23.42,23.38,23.39,241728.0
2021-03-24 11:40:00,23.39,23.42,23.39,23.4,167221.0,23.39,23.42,23.39,23.4,167221.0
2021-03-24 11:50:00,23.41,23.42,23.39,23.42,213677.0,23.41,23.42,23.39,23.42,213677.0
2021-03-24 12:00:00,23.42,23.51,23.41,23.5,841258.0,23.42,23.51,23.41,23.5,841258.0
2021-03-24 12:10:00,23.5,23.51,23.46,23.47,404700.0,23.5,23.51,23.46,23.47,404700.0
2021-03-24 12:20:00,23.47,23.48,23.46,23.48,322284.0,23.47,23.48,23.46,23.48,322284.0
2021-03-24 12:30:00,23.48,23.49,23.46,23.47,205653.0,23.48,23.49,23.46,23.47,205653.0
2021-03-24 12:40:00,23.47,23.47,23.44,23.45,216132.0,23.47,23.47,23.44,23.45,216132.0
2021-03-24 12:50:00,23.45,23.45,23.4,23.4,261423.0,23.45,23.45,23.4,23.4,261423.0
2021-03-24 13:00:00,23.4,23.41,23.38,23.39,341956.0,23.4,23.41,23.38,23.39,341956.0
2021-03-24 13:10:00,23.39,23.4,23.31,23.36,716143.0,23.39,23.4,23.31,23.36,716143.0
2021-03-24 13:20:00,23.35,23.38,23.34,23.37,293012.0,23.35,23.38,23.34,23.37,293012.0
2021-03-24 13:30:00,23.37,23.37,23.35,23.36,100032.0,23.37,23.37,23.35,23.36,100032.0
2021-03-24 13:40:00,23.36,23.36,23.31,23.33,763270.0,23.36,23.36,23.31,23.33,763270.0
2021-03-24 13:50:00,23.34,23.35,23.33,23.35,355683.0,23.34,23.35,23.33,23.35,355683.0
2021-03-24 14:00:00,23.35,23.36,23.32,23.34,452758.0,23.35,23.36,23.32,23.34,452758.0
2021-03-24 14:10:00,23.34,23.35,23.33,23.34,266937.0,23.34,23.35,23.33,23.34,266937.0
2021-03-24 14:20:00,23.34,23.36,23.33,23.33,229956.0,23.34,23.36,23.33,23.33,229956.0
2021-03-24 14:30:00,23.33,23.34,23.31,23.32,247249.0,23.33,23.34,23.31,23.32,247249.0
2021-03-24 14:40:00,23.32,23.33,23.29,23.32,245093.0,23.32,23.33,23.29,23.32,245093.0
2021-03-24 14:50:00,23.32,23.33,23.29,23.3,173852.0,23.32,23.33,23.29,23.3,173852.0
2021-03-24 15:00:00,23.31,23.32,23.29,23.32,178058.0,23.31,23.32,23.29,23.32,178058.0
2021-03-24 15:10:00,23.32,23.32,23.3,23.32,309732.0,23.32,23.32,23.3,23.32,309732.0
2021-03-24 15:20:00,23.32,23.32,23.29,23.3,234465.0,23.32,23.32,23.29,23.3,234465.0
2021-03-24 15:30:00,23.29,23.29,23.24,23.25,512615.0,23.29,23.29,23.24,23.25,512615.0
2021-03-24 15:40:00,23.25,23.27,23.22,23.25,699771.0,23.25,23.27,23.22,23.25,699771.0
2021-03-24 15:50:00,23.24,23.26,23.23,23.25,1155485.0,23.24,23.26,23.23,23.25,1155485.0
2021-03-25 09:30:00,23.08,23.21,23.02,23.18,2808075.0,23.08,23.21,23.02,23.18,2808075.0
2021-03-25 09:40:00,23.19,23.29,23.12,23.13,2455653.0,23.19,23.29,23.12,23.13,2455653.0
2021-03-25 09:50:00,23.13,23.13,23.05,23.11,1205851.0,23.13,23.13,23.05,23.11,1205851.0
2021-03-25 10:00:00,23.11,23.23,23.1,23.2,1021070.0,23.11,23.23,23.1,23.2,1021070.0
2021-03-25 10:10:00,23.2,23.38,23.18,23.31,1288869.0,23.2,23.38,23.18,23.31,1288869.0
2021-03-25 10:20:00,23.31,23.35,23.24,23.28,747971.0,23.31,23.35,23.24,23.28,747971.0
2021-03-25 10:30:00,23.28,23.3,23.18,23.21,1006893.0,23.28,23.3,23.18,23.21,1006893.0
2021-03-25 10:40:00,23.21,23.25,23.17,23.19,379407.0,23.21,23.25,23.17,23.19,379407.0
2021-03-25 10:50:00,23.19,23.25,23.18,23.25,1005789.0,23.19,23.25,23.18,23.25,1005789.0
2021-03-25 11:00:00,23.24,23.24,23.15,23.18,429074.0,23.24,23.24,23.15,23.18,429074.0
2021-03-25 11:10:00,23.18,23.25,23.17,23.23,369983.0,23.18,23.25,23.17,23.23,369983.0
2021-03-25 11:20:00,23.23,23.24,23.16,23.18,379348.0,23.23,23.24,23.16,23.18,379348.0
2021-03-25 11:30:00,23.19,23.2,23.15,23.18,815391.0,23.19,23.2,23.15,23.18,815391.0
2021-03-25 11:40:00,23.18,23.19,23.09,23.13,982025.0,23.18,23.19,23.09,23.13,982025.0
2021-03-25 11:50:00,23.13,23.15,23.09,23.12,402075.0,23.13,23.15,23.09,23.12,402075.0
2021-03-25 12:00:00,23.12,23.18,23.12,23.15,487623.0,23.12,23.18,23.12,23.15,487623.0
2021-03-25 12:10:00,23.15,23.2,23.13,23.19,389396.0,23.15,23.2,23.13,23.19,389396.0
2021-03-25 12:20:00,23.19,23.24,23.18,23.23,383937.0,23.19,23.24,23.18,23.23,383937.0
2021-03-25 12:30:00,23.23,23.27,23.21,23.22,1153950.0,23.23,23.27,23.21,23.22,1153950.0
2021-03-25 12:40:00,23.23,23.23,23.17,23.19,448771.0,23.23,23.23,23.17,23.19,448771.0
2021-03-25 12:50:00,23.19,23.22,23.18,23.2,304460.0,23.19,23.22,23.18,23.2,304460.0
2021-03-25 13:00:00,23.2,23.24,23.09,23.23,1918864.0,23.2,23.24,23.09,23.23,1918864.0
2021-03-25 13:10:00,23.23,23.3,23.2,23.21,837868.0,23.23,23.3,23.2,23.21,837868.0
2021-03-25 13:20:00,23.21,23.23,23.18,23.23,456458.0,23.21,23.23,23.18,23.23,456458.0
2021-03-25 13:30:00,23.23,23.24,23.16,23.19,303990.0,23.23,23.24,23.16,23.19,303990.0
2021-03-25 13:40:00,23.2,23.26,23.2,23.24,235903.0,23.2,23.26,23.2,23.24,235903.0
2021-03-25 13:50:00,23.24,23.27,23.23,23.24,281044.0,23.24,23.27,23.23,23.24,281044.0
2021-03-25 14:00:00,23.23,23.26,23.21,23.23,268102.0,23.23,23.26,23.21,23.23,268102.0
2021-03-25 14:10:00,23.24,23.3,23.23,23.28,678687.0,23.24,23.3,23.23,23.28,678687.0
2021-03-25 14:20:00,23.28,23.3,23.25,23.28,374683.0,23.28,23.3,23.25,23.28,374683.0
2021-03-25 14:30:00,23.29,23.35,23.28,23.33,483951.0,23.29,23.35,23.28,23.33,483951.0
2021-03-25 14:40:00,23.32,23.33,23.3,23.3,190678.0,23.32,23.33,23.3,23.3,190678.0
2021-03-25 14:50:00,23.3,23.38,23.3,23.35,372772.0,23.3,23.38,23.3,23.35,372772.0
2021-03-25 15:00:00,23.35,23.38,23.34,23.34,286282.0,23.35,23.38,23.34,23.34,286282.0
2021-03-25 15:10:00,23.35,23.36,23.33,23.36,140996.0,23.35,23.36,23.33,23.36,140996.0
2021-03-25 15:20:00,23.35,23.36,23.29,23.3,557157.0,23.35,23.36,23.29,23.3,557157.0
2021-03-25 15:30:00,23.31,23.31,23.26,23.27,289185.0,23.31,23.31,23.26,23.27,289185.0
2021-03-25 15:40:00,23.27,23.29,23.27,23.29,266813.0,23.27,23.29,23.27,23.29,266813.0
2021-03-25 15:50:00,23.29,23.3,23.25,23.28,788184.0,23.29,23.3,23.25,23.28,788184.0
2021-03-26 09:30:00,23.2,23.26,23.19,23.23,867069.0,23.2,23.26,23.19,23.23,867069.0
2021-03-26 09:40:00,23.24,23.26,23.19,23.2,696701.0,23.24,23.26,23.19,23.2,696701.0
2021-03-26 09:50:00,23.2,23.22,23.13,23.19,651186.0,23.2,23.22,23.13,23.19,651186.0
2021-03-26 10:00:00,23.2,23.25,23.17,23.23,467241.0,23.2,23.25,23.17,23.23,467241.0
2021-03-26 10:10:00,23.23,23.24,23.17,23.18,273353.0,23.23,23.24,23.17,23.18,273353.0
2021-03-26 10:20:00,23.18,23.22,23.15,23.15,415614.0,23.18,23.22,23.15,23.15,415614.0
2021-03-26 10:30:00,23.15,23.17,23.09,23.16,965889.0,23.15,23.17,23.09,23.16,965889.0
2021-03-26 10:40:00,23.17,23.19,23.15,23.15,727626.0,23.17,23.19,23.15,23.15,727626.0
2021-03-26 10:50:00,23.15,23.23,23.15,23.21,398094.0,23.15,23.23,23.15,23.21,398094.0
2021-03-26 11:00:00,23.22,23.29,23.21,23.29,855082.0,23.22,23.29,23.21,23.29,855082.0
2021-03-26 11:10:00,23.28,23.31,23.26,23.28,619088.0,23.28,23.31,23.26,23.28,619088.0
2021-03-26 11:20:00,23.27,23.28,23.23,23.24,212112.0,23.27,23.28,23.23,23.24,212112.0
2021-03-26 11:30:00,23.24,23.25,23.21,23.23,232201.0,23.24,23.25,23.21,23.23,232201.0
2021-03-26 11:40:00,23.23,23.27,23.22,23.27,214948.0,23.23,23.27,23.22,23.27,214948.0
2021-03-26 11:50:00,23.26,23.28,23.24,23.26,200305.0,23.26,23.28,23.24,23.26,200305.0
2021-03-26 12:00:00,23.27,23.29,23.24,23.25,128202.0,23.27,23.29,23.24,23.25,128202.0
2021-03-26 12:10:00,23.26,23.26,23.24,23.25,251899.0,23.26,23.26,23.24,23.25,251899.0
2021-03-26 12:20:00,23.25,23.26,23.22,23.23,229912.0,23.25,23.26,23.22,23.23,229912.0
2021-03-26 12:30:00,23.23,23.25,23.21,23.22,236005.0,23.23,23.25,23.21,23.22,236005.0
2021-03-26 12:40:00,23.22,23.23,23.2,23.23,177847.0,23.22,23.23,23.2,23.23,177847.0
2021-03-26 12:50:00,23.22,23.25,23.22,23.24,346475.0,23.22,23.25,23.22,23.24,346475.0
2021-03-26 13:00:00,23.23,23.27,23.23,23.25,317072.0,23.23,23.27,23.23,23.25,317072.0
2021-03-26 13:10:00,23.25,23.28,23.25,23.27,88869.0,23.25,23.28,23.25,23.27,88869.0
2021-03-26 13:20:00,23.27,23.28,23.26,23.27,160040.0,23.27,23.28,23.26,23.27,160040.0
2021-03-26 13:30:00,23.27,23.28,23.24,23.25,165115.0,23.27,23.28,23.24,23.25,165115.0
2021-03-26 13:40:00,23.25,23.25,23.19,23.2,228501.0,23.25,23.25,23.19,23.2,228501.0
2021-03-26 13:50:00,23.2,23.2,23.16,23.18,440188.0,23.2,23.2,23.16,23.18,440188.0
2021-03-26 14:00:00,23.18,23.2,23.14,23.14,327589.0,23.18,23.2,23.14,23.14,327589.0
2021-03-26 14:10:00,23.14,23.15,23.1,23.13,354202.0,23.14,23.15,23.1,23.13,354202.0
2021-03-26 14:20:00,23.12,23.16,23.12,23.14,238559.0,23.12,23.16,23.12,23.14,238559.0
2021-03-26 14:30:00,23.14,23.16,23.13,23.14,240156.0,23.14,23.16,23.13,23.14,240156.0
2021-03-26 14:40:00,23.14,23.16,23.13,23.14,156910.0,23.14,23.16,23.13,23.14,156910.0
2021-03-26 14:50:00,23.14,23.16,23.13,23.14,137364.0,23.14,23.16,23.13,23.14,137364.0
2021-03-26 15:00:00,23.14,23.16,23.14,23.15,160376.0,23.14,23.16,23.14,23.15,160376.0
2021-03-26 15:10:00,23.14,23.18,23.14,23.18,268432.0,23.14,23.18,23.14,23.18,268432.0
2021-03-26 15:20:00,23.18,23.2,23.17,23.2,182441.0,23.18,23.2,23.17,23.2,182441.0
2021-03-26 15:30:00,23.2,23.21,23.19,23.2,251929.0,23.2,23.21,23.19,23.2,251929.0
2021-03-26 15:40:00,23.2,23.21,23.19,23.2,419821.0,23.2,23.21,23.19,23.2,419821.0
2021-03-26 15:50:00,23.2,23.24,23.2,23.23,728240.0,23.2,23.24,23.2,23.23,728240.0
2021-03-29 09:30:00,23.09,23.14,22.96,22.99,2006509.0,23.09,23.14,22.96,22.99,2006509.0
2021-03-29 09:40:00,22.98,22.98,22.79,22.84,1822134.0,22.98,22.98,22.79,22.84,1822134.0
2021-03-29 09:50:00,22.83,22.84,22.69,22.83,1946779.0,22.83,22.84,22.69,22.83,1946779.0
2021-03-29 10:00:00,22.83,22.83,22.75,22.8,1455326.0,22.83,22.83,22.75,22.8,1455326.0
2021-03-29 10:10:00,22.8,22.82,22.77,22.77,1169186.0,22.8,22.82,22.77,22.77,1169186.0
2021-03-29 10:20:00,22.77,22.85,22.75,22.82,1595541.0,22.77,22.85,22.75,22.82,1595541.0
2021-03-29 10:30:00,22.82,22.91,22.79,22.89,642518.0,22.82,22.91,22.79,22.89,642518.0
2021-03-29 10:40:00,22.89,22.89,22.86,22.87,535367.0,22.89,22.89,22.86,22.87,535367.0
2021-03-29 10:50:00,22.87,22.89,22.82,22.83,963238.0,22.87,22.89,22.82,22.83,963238.0
2021-03-29 11:00:00,22.84,22.85,22.79,22.84,642337.0,22.84,22.85,22.79,22.84,642337.0
2021-03-29 11:10:00,22.85,22.87,22.82,22.85,537602.0,22.85,22.87,22.82,22.85,537602.0
2021-03-29 11:20:00,22.85,22.86,22.8,22.85,888286.0,22.85,22.86,22.8,22.85,888286.0
2021-03-29 11:30:00,22.86,22.89,22.83,22.87,355714.0,22.86,22.89,22.83,22.87,355714.0
2021-03-29 11:40:00,22.87,22.88,22.85,22.87,283430.0,22.87,22.88,22.85,22.87,283430.0
2021-03-29 11:50:00,22.88,22.92,22.87,22.9,312771.0,22.88,22.92,22.87,22.9,312771.0
2021-03-29 12:00:00,22.9,22.93,22.89,22.92,336707.0,22.9,22.93,22.89,22.92,336707.0
2021-03-29 12:10:00,22.92,22.93,22.9,22.9,233219.0,22.92,22.93,22.9,22.9,233219.0
2021-03-29 12:20:00,22.91,22.94,22.9,22.94,214399.0,22.91,22.94,22.9,22.94,214399.0
2021-03-29 12:30:00,22.93,22.96,22.92,22.95,319067.0,22.93,22.96,22.92,22.95,319067.0
2021-03-29 12:40:00,22.95,23.02,22.94,23.0,1327207.0,22.95,23.02,22.94,23.0,1327207.0
2021-03-29 12:50:00,23.0,23.02,22.97,22.98,416186.0,23.0,23.02,22.97,22.98,416186.0
2021-03-29 13:00:00,22.99,23.0,22.97,22.98,223163.0,22.99,23.0,22.97,22.98,223163.0
2021-03-29 13:10:00,22.98,22.98,22.96,22.97,209400.0,22.98,22.98,22.96,22.97,209400.0
2021-03-29 13:20:00,22.96,22.98,22.95,22.97,350586.0,22.96,22.98,22.95,22.97,350586.0
2021-03-29 13:30:00,22.97,22.97,22.93,22.94,287520.0,22.97,22.97,22.93,22.94,287520.0
2021-03-29 13:40:00,22.94,22.96,22.93,22.94,256193.0,22.94,22.96,22.93,22.94,256193.0
2021-03-29 13:50:00,22.94,22.94,22.89,22.9,157664.0,22.94,22.94,22.89,22.9,157664.0
2021-03-29 14:00:00,22.91,22.91,22.87,22.88,258041.0,22.91,22.91,22.87,22.88,258041.0
2021-03-29 14:10:00,22.88,22.88,22.84,22.85,252135.0,22.88,22.88,22.84,22.85,252135.0
2021-03-29 14:20:00,22.85,22.86,22.82,22.86,814995.0,22.85,22.86,22.82,22.86,814995.0
2021-03-29 14:30:00,22.85,22.85,22.82,22.82,393392.0,22.85,22.85,22.82,22.82,393392.0
2021-03-29 14:40:00,22.83,22.87,22.82,22.86,192830.0,22.83,22.87,22.82,22.86,192830.0
2021-03-29 14:50:00,22.86,22.88,22.85,22.87,259338.0,22.86,22.88,22.85,22.87,259338.0
2021-03-29 15:00:00,22.87,22.89,22.85,22.88,326000.0,22.87,22.89,22.85,22.88,326000.0
2021-03-29 15:10:00,22.88,22.89,22.86,22.86,127954.0,22.88,22.89,22.86,22.86,127954.0
2021-03-29 15:20:00,22.87,22.88,22.85,22.87,490607.0,22.87,22.88,22.85,22.87,490607.0
2021-03-29 15:30:00,22.86,22.89,22.86,22.89,279793.0,22.86,22.89,22.86,22.89,279793.0
2021-03-29 15:40:00,22.89,22.9,22.88,22.89,525116.0,22.89,22.9,22.88,22.89,525116.0
2021-03-29 15:50:00,22.89,22.93,22.89,22.9,848369.0,22.89,22.93,22.89,22.9,848369.0
2021-03-30 09:30:00,22.44,22.45,22.31,22.36,2516877.0,22.44,22.45,22.31,22.36,2516877.0
2021-03-30 09:40:00,22.35,22.4,22.31,22.39,912188.0,22.35,22.4,22.31,22.39,912188.0
2021-03-30 09:50:00,22.39,22.44,22.36,22.41,708434.0,22.39,22.44,22.36,22.41,708434.0
2021-03-30 10:00:00,22.42,22.42,22.31,22.34,1111599.0,22.42,22.42,22.31,22.34,1111599.0
2021-03-30 10:10:00,22.33,22.38,22.31,22.34,1341614.0,22.33,22.38,22.31,22.34,1341614.0
2021-03-30 10:20:00,22.34,22.43,22.34,22.42,645094.0,22.34,22.43,22.34,22.42,645094.0
2021-03-30 10:30:00,22.41,22.46,22.38,22.39,870447.0,22.41,22.46,22.38,22.39,870447.0
2021-03-30 10:40:00,22.38,22.45,22.37,22.39,1258284.0,22.38,22.45,22.37,22.39,1258284.0
2021-03-30 10:50:00,22.39,22.41,22.33,22.41,1276361.0,22.39,22.41,22.33,22.41,1276361.0
2021-03-30 11:00:00,22.41,22.49,22.39,22.43,734074.0,22.41,22.49,22.39,22.43,734074.0
2021-03-30 11:10:00,22.43,22.44,22.4,22.42,448107.0,22.43,22.44,22.4,22.42,448107.0
2021-03-30 11:20:00,22.41,22.42,22.36,22.36,548873.0,22.41,22.42,22.36,22.36,548873.0
2021-03-30 11:30:00,22.37,22.39,22.35,22.39,480770.0,22.37,22.39,22.35,22.39,480770.0
2021-03-30 11:40:00,22.39,22.45,22.39,22.45,636521.0,22.39,22.45,22.39,22.45,636521.0
2021-03-30 11:50:00,22.45,22.45,22.41,22.42,391079.0,22.45,22.45,22.41,22.42,391079.0
2021-03-30 12:00:00,22.41,22.42,22.38,22.39,706913.0,22.41,22.42,22.38,22.39,706913.0
2021-03-30 12:10:00,22.39,22.4,22.35,22.35,307352.0,22.39,22.4,22.35,22.35,307352.0
2021-03-30 12:20:00,22.35,22.36,22.32,22.33,451399.0,22.35,22.36,22.32,22.33,451399.0
2021-03-30 12:30:00,22.34,22.37,22.33,22.36,442874.0,22.34,22.37,22.33,22.36,442874.0
2021-03-30 12:40:00,22.37,22.38,22.33,22.34,343586.0,22.37,22.38,22.33,22.34,343586.0
2021-03-30 12:50:00,22.34,22.36,22.32,22.34,599814.0,22.34,22.36,22.32,22.34,599814.0
2021-03-30 13:00:00,22.34,22.35,22.31,22.33,416656.0,22.34,22.35,22.31,22.33,416656.0
2021-03-30 13:10:00,22.33,22.36,22.31,22.36,293506.0,22.33,22.36,22.31,22.36,293506.0
2021-03-30 13:20:00,22.36,22.39,22.34,22.39,663969.0,22.36,22.39,22.34,22.39,663969.0
2021-03-30 13:30:00,22.39,22.39,22.34,22.36,211882.0,22.39,22.39,22.34,22.36,211882.0
2021-03-30 13:40:00,22.35,22.35,22.32,22.33,328366.0,22.35,22.35,22.32,22.33,328366.0
2021-03-30 13:50:00,22.34,22.36,22.31,22.32,423278.0,22.34,22.36,22.31,22.32,423278.0
2021-03-30 14:00:00,22.31,22.32,22.29,22.3,359195.0,22.31,22.32,22.29,22.3,359195.0
2021-03-30 14:10:00,22.31,22.34,22.3,22.33,231962.0,22.31,22.34,22.3,22.33,231962.0
2021-03-30 14:20:00,22.33,22.33,22.18,22.19,874294.0,22.33,22.33,22.18,22.19,874294.0
2021-03-30 14:30:00,22.19,22.24,22.17,22.22,952283.0,22.19,22.24,22.17,22.22,952283.0
2021-03-30 14:40:00,22.21,22.22,22.13,22.14,1680768.0,22.21,22.22,22.13,22.14,1680768.0
2021-03-30 14:50:00,22.14,22.2,22.13,22.16,892239.0,22.14,22.2,22.13,22.16,892239.0
2021-03-30 15:00:00,22.16,22.2,22.14,22.17,1165568.0,22.16,22.2,22.14,22.17,1165568.0
2021-03-30 15:10:00,22.17,22.21,22.16,22.21,702155.0,22.17,22.21,22.16,22.21,702155.0
2021-03-30 15:20:00,22.21,22.23,22.19,22.22,633909.0,22.21,22.23,22.19,22.22,633909.0
2021-03-30 15:30:00,22.21,22.25,22.21,22.25,699448.0,22.21,22.25,22.21,22.25,699448.0
2021-03-30 15:40:00,22.25,22.27,22.24,22.27,810950.0,22.25,22.27,22.24,22.27,810950.0
2021-03-30 15:50:00,22.26,22.27,22.24,22.27,1423956.0,22.26,22.27,22.24,22.27,1423956.0
2021-03-31 09:30:00,22.31,22.39,22.3,22.35,912730.0,22.31,22.39,22.3,22.35,912730.0
2021-03-31 09:40:00,22.35,22.37,22.26,22.37,1151611.0,22.35,22.37,22.26,22.37,1151611.0
2021-03-31 09:50:00,22.37,22.45,22.36,22.42,1854385.0,22.37,22.45,22.36,22.42,1854385.0
2021-03-31 10:00:00,22.42,22.47,22.39,22.46,1309707.0,22.42,22.47,22.39,22.46,1309707.0
2021-03-31 10:10:00,22.47,22.55,22.46,22.55,1648576.0,22.47,22.55,22.46,22.55,1648576.0
2021-03-31 10:20:00,22.54,22.55,22.49,22.5,329527.0,22.54,22.55,22.49,22.5,329527.0
2021-03-31 10:30:00,22.51,22.56,22.5,22.54,457473.0,22.51,22.56,22.5,22.54,457473.0
2021-03-31 10:40:00,22.54,22.61,22.51,22.59,1451271.0,22.54,22.61,22.51,22.59,1451271.0
2021-03-31 10:50:00,22.59,22.64,22.57,22.58,929685.0,22.59,22.64,22.57,22.58,929685.0
2021-03-31 11:00:00,22.58,22.61,22.52,22.54,575402.0,22.58,22.61,22.52,22.54,575402.0
2021-03-31 11:10:00,22.54,22.58,22.53,22.54,213143.0,22.54,22.58,22.53,22.54,213143.0
2021-03-31 11:20:00,22.55,22.56,22.52,22.54,198748.0,22.55,22.56,22.52,22.54,198748.0
2021-03-31 11:30:00,22.54,22.54,22.5,22.53,148072.0,22.54,22.54,22.5,22.53,148072.0
2021-03-31 11:40:00,22.52,22.58,22.52,22.57,585918.0,22.52,22.58,22.52,22.57,585918.0
2021-03-31 11:50:00,22.57,22.6,22.56,22.59,473992.0,22.57,22.6,22.56,22.59,473992.0
2021-03-31 12:00:00,22.59,22.6,22.56,22.59,381589.0,22.59,22.6,22.56,22.59,381589.0
2021-03-31 12:10:00,22.59,22.66,22.58,22.63,729286.0,22.59,22.66,22.58,22.63,729286.0
2021-03-31 12:20:00,22.63,22.66,22.62,22.62,451991.0,22.63,22.66,22.62,22.62,451991.0
2021-03-31 12:30:00,22.63,22.69,22.62,22.65,439017.0,22.63,22.69,22.62,22.65,439017.0
2021-03-31 12:40:00,22.65,22.68,22.65,22.66,210745.0,22.65,22.68,22.65,22.66,210745.0
2021-03-31 12:50:00,22.66,22.66,22.64,22.64,211544.0,22.66,22.66,22.64,22.64,211544.0
2021-03-31 13:00:00,22.64,22.67,22.63,22.66,285019.0,22.64,22.67,22.63,22.66,285019.0
2021-03-31 13:10:00,22.66,22.73,22.65,22.69,675595.0,22.66,22.73,22.65,22.69,675595.0
2021-03-31 13:20:00,22.69,22.76,22.68,22.73,890934.0,22.69,22.76,22.68,22.73,890934.0
2021-03-31 13:30:00,22.73,22.75,22.7,22.71,389400.0,22.73,22.75,22.7,22.71,389400.0
2021-03-31 13:40:00,22.7,22.71,22.65,22.65,296089.0,22.7,22.71,22.65,22.65,296089.0
2021-03-31 13:50:00,22.65,22.68,22.63,22.64,223181.0,22.65,22.68,22.63,22.64,223181.0
2021-03-31 14:00:00,22.64,22.65,22.61,22.64,233639.0,22.64,22.65,22.61,22.64,233639.0
2021-03-31 14:10:00,22.64,22.65,22.62,22.64,370611.0,22.64,22.65,22.62,22.64,370611.0
2021-03-31 14:20:00,22.65,22.68,22.64,22.68,116970.0,22.65,22.68,22.64,22.68,116970.0
2021-03-31 14:30:00,22.67,22.68,22.63,22.64,203549.0,22.67,22.68,22.63,22.64,203549.0
2021-03-31 14:40:00,22.63,22.66,22.63,22.64,321894.0,22.63,22.66,22.63,22.64,321894.0
2021-03-31 14:50:00,22.64,22.65,22.62,22.64,211018.0,22.64,22.65,22.62,22.64,211018.0
2021-03-31 15:00:00,22.64,22.67,22.63,22.66,176779.0,22.64,22.67,22.63,22.66,176779.0
2021-03-31 15:10:00,22.67,22.7,22.66,22.7,330305.0,22.67,22.7,22.66,22.7,330305.0
2021-03-31 15:20:00,22.7,22.71,22.67,22.67,244707.0,22.7,22.71,22.67,22.67,244707.0
2021-03-31 15:30:00,22.68,22.68,22.65,22.65,430112.0,22.68,22.68,22.65,22.65,430112.0
2021-03-31 15:40:00,22.65,22.66,22.64,22.65,475192.0,22.65,22.66,22.64,22.65,475192.0
2021-03-31 15:50:00,22.66,22.71,22.65,22.7,2699705.0,22.66,22.71,22.65,22.7,2699705.0
2021-04-01 09:30:00,22.87,22.92,22.84,22.91,862337.0,22.87,22.92,22.84,22.91,862337.0
2021-04-01 09:40:00,22.91,22.93,22.87,22.89,734476.0,22.91,22.93,22.87,22.89,734476.0
2021-04-01 09:50:00,22.89,22.97,22.87,22.88,955218.0,22.89,22.97,22.87,22.88,955218.0
2021-04-01 10:00:00,22.88,22.92,22.85,22.86,930097.0,22.88,22.92,22.85,22.86,930097.0
2021-04-01 10:10:00,22.87,22.87,22.82,22.84,1012137.0,22.87,22.87,22.82,22.84,1012137.0
2021-04-01 10:20:00,22.84,22.87,22.82,22.86,775645.0,22.84,22.87,22.82,22.86,775645.0
2021-04-01 10:30:00,22.86,22.9,22.8,22.8,518965.0,22.86,22.9,22.8,22.8,518965.0
2021-04-01 10:40:00,22.81,22.9,22.8,22.89,1380127.0,22.81,22.9,22.8,22.89,1380127.0
2021-04-01 10:50:00,22.89,22.95,22.89,22.93,482377.0,22.89,22.95,22.89,22.93,482377.0
2021-04-01 11:00:00,22.93,22.98,22.93,22.94,540986.0,22.93,22.98,22.93,22.94,540986.0
2021-04-01 11:10:00,22.94,22.99,22.94,22.96,306141.0,22.94,22.99,22.94,22.96,306141.0
2021-04-01 11:20:00,22.95,23.02,22.94,22.96,562611.0,22.95,23.02,22.94,22.96,562611.0
2021-04-01 11:30:00,22.97,23.07,22.96,23.02,933869.0,22.97,23.07,22.96,23.02,933869.0
2021-04-01 11:40:00,23.02,23.05,23.01,23.03,303021.0,23.02,23.05,23.01,23.03,303021.0
2021-04-01 11:50:00,23.03,23.04,22.98,23.0,393884.0,23.03,23.04,22.98,23.0,393884.0
2021-04-01 12:00:00,22.99,23.03,22.98,23.03,448522.0,22.99,23.03,22.98,23.03,448522.0
2021-04-01 12:10:00,23.03,23.03,22.99,23.03,295009.0,23.03,23.03,22.99,23.03,295009.0
2021-04-01 12:20:00,23.02,23.03,23.01,23.02,234001.0,23.02,23.03,23.01,23.02,234001.0
2021-04-01 12:30:00,23.02,23.04,23.01,23.04,269984.0,23.02,23.04,23.01,23.04,269984.0
2021-04-01 12:40:00,23.04,23.04,23.02,23.02,270636.0,23.04,23.04,23.02,23.02,270636.0
2021-04-01 12:50:00,23.02,23.03,22.98,23.03,417480.0,23.02,23.03,22.98,23.03,417480.0
2021-04-01 13:00:00,23.03,23.04,23.02,23.04,213077.0,23.03,23.04,23.02,23.04,213077.0
2021-04-01 13:10:00,23.03,23.07,23.03,23.06,143490.0,23.03,23.07,23.03,23.06,143490.0
2021-04-01 13:20:00,23.07,23.13,23.06,23.12,502109.0,23.07,23.13,23.06,23.12,502109.0
2021-04-01 13:30:00,23.11,23.14,23.11,23.14,855142.0,23.11,23.14,23.11,23.14,855142.0
2021-04-01 13:40:00,23.14,23.15,23.11,23.11,273534.0,23.14,23.15,23.11,23.11,273534.0
2021-04-01 13:50:00,23.12,23.13,23.09,23.12,485117.0,23.12,23.13,23.09,23.12,485117.0
2021-04-01 14:00:00,23.13,23.13,23.1,23.12,177413.0,23.13,23.13,23.1,23.12,177413.0
2021-04-01 14:10:00,23.12,23.12,23.08,23.09,257846.0,23.12,23.12,23.08,23.09,257846.0
2021-04-01 14:20:00,23.09,23.12,23.08,23.12,331166.0,23.09,23.12,23.08,23.12,331166.0
2021-04-01 14:30:00,23.11,23.12,23.07,23.08,149937.0,23.11,23.12,23.07,23.08,149937.0
2021-04-01 14:40:00,23.08,23.08,23.07,23.08,197868.0,23.08,23.08,23.07,23.08,197868.0
2021-04-01 14:50:00,23.08,23.09,23.07,23.08,211564.0,23.08,23.09,23.07,23.08,211564.0
2021-04-01 15:00:00,23.08,23.09,23.06,23.09,323648.0,23.08,23.09,23.06,23.09,323648.0
2021-04-01 15:10:00,23.08,23.11,23.08,23.11,344382.0,23.08,23.11,23.08,23.11,344382.0
2021-04-01 15:20:00,23.1,23.11,23.08,23.11,298896.0,23.1,23.11,23.08,23.11,298896.0
2021-04-01 15:30:00,23.11,23.14,23.1,23.13,564329.0,23.11,23.14,23.1,23.13,564329.0
2021-04-01 15:40:00,23.13,23.13,23.12,23.13,553545.0,23.13,23.13,23.12,23.13,553545.0
2021-04-01 15:50:00,23.13,23.15,23.12,23.14,1148104.0,23.13,23.15,23.12,23.14,1148104.0
2021-04-05 09:30:00,23.04,23.06,22.98,23.01,1449527.0,23.04,23.06,22.98,23.01,1449527.0
2021-04-05 09:40:00,23.01,23.1,23.0,23.07,480308.0,23.01,23.1,23.0,23.07,480308.0
2021-04-05 09:50:00,23.07,23.11,23.04,23.08,523321.0,23.07,23.11,23.04,23.08,523321.0
2021-04-05 10:00:00,23.08,23.14,23.06,23.08,435360.0,23.08,23.14,23.06,23.08,435360.0
2021-04-05 10:10:00,23.08,23.13,23.08,23.11,300207.0,23.08,23.13,23.08,23.11,300207.0
2021-04-05 10:20:00,23.11,23.17,23.09,23.14,490287.0,23.11,23.17,23.09,23.14,490287.0
2021-04-05 10:30:00,23.15,23.18,23.13,23.14,278421.0,23.15,23.18,23.13,23.14,278421.0
2021-04-05 10:40:00,23.14,23.14,23.05,23.07,534704.0,23.14,23.14,23.05,23.07,534704.0
2021-04-05 10:50:00,23.06,23.08,23.03,23.06,459681.0,23.06,23.08,23.03,23.06,459681.0
2021-04-05 11:00:00,23.06,23.07,22.96,22.98,455525.0,23.06,23.07,22.96,22.98,455525.0
2021-04-05 11:10:00,22.98,23.12,22.97,23.12,565099.0,22.98,23.12,22.97,23.12,565099.0
2021-04-05 11:20:00,23.13,23.2,23.12,23.18,504564.0,23.13,23.2,23.12,23.18,504564.0
2021-04-05 11:30:00,23.19,23.19,23.09,23.1,197053.0,23.19,23.19,23.09,23.1,197053.0
2021-04-05 11:40:00,23.1,23.13,23.09,23.12,222306.0,23.1,23.13,23.09,23.12,222306.0
2021-04-05 11:50:00,23.13,23.13,23.07,23.08,280260.0,23.13,23.13,23.07,23.08,280260.0
2021-04-05 12:00:00,23.07,23.09,23.03,23.04,192406.0,23.07,23.09,23.03,23.04,192406.0
2021-04-05 12:10:00,23.04,23.05,23.02,23.02,206933.0,23.04,23.05,23.02,23.02,206933.0
2021-04-05 12:20:00,23.02,23.03,23.0,23.02,208206.0,23.02,23.03,23.0,23.02,208206.0
2021-04-05 12:30:00,23.03,23.03,23.0,23.0,177026.0,23.03,23.03,23.0,23.0,177026.0
2021-04-05 12:40:00,23.01,23.03,22.98,23.02,243245.0,23.01,23.03,22.98,23.02,243245.0
2021-04-05 12:50:00,23.02,23.02,22.99,22.99,205365.0,23.02,23.02,22.99,22.99,205365.0
2021-04-05 13:00:00,22.99,23.0,22.97,22.98,360340.0,22.99,23.0,22.97,22.98,360340.0
2021-04-05 13:10:00,22.99,23.0,22.97,22.98,348746.0,22.99,23.0,22.97,22.98,348746.0
2021-04-05 13:20:00,22.98,22.99,22.95,22.98,269112.0,22.98,22.99,22.95,22.98,269112.0
2021-04-05 13:30:00,22.98,22.98,22.92,22.92,253297.0,22.98,22.98,22.92,22.92,253297.0
2021-04-05 13:40:00,22.92,22.94,22.9,22.9,406893.0,22.92,22.94,22.9,22.9,406893.0
2021-04-05 13:50:00,22.91,22.92,22.89,22.89,201628.0,22.91,22.92,22.89,22.89,201628.0
2021-04-05 14:00:00,22.9,22.91,22.89,22.9,100395.0,22.9,22.91,22.89,22.9,100395.0
2021-04-05 14:10:00,22.9,22.94,22.9,22.91,322476.0,22.9,22.94,22.9,22.91,322476.0
2021-04-05 14:20:00,22.92,22.93,22.9,22.92,232447.0,22.92,22.93,22.9,22.92,232447.0
2021-04-05 14:30:00,22.93,22.98,22.93,22.94,180468.0,22.93,22.98,22.93,22.94,180468.0
2021-04-05 14:40:00,22.94,22.95,22.93,22.94,117421.0,22.94,22.95,22.93,22.94,117421.0
2021-04-05 14:50:00,22.94,22.95,22.92,22.93,234589.0,22.94,22.95,22.92,22.93,234589.0
2021-04-05 15:00:00,22.94,22.95,22.92,22.94,92854.0,22.94,22.95,22.92,22.94,92854.0
2021-04-05 15:10:00,22.95,23.0,22.94,23.0,158749.0,22.95,23.0,22.94,23.0,158749.0
2021-04-05 15:20:00,23.01,23.03,23.0,23.02,264312.0,23.01,23.03,23.0,23.02,264312.0
2021-04-05 15:30:00,23.02,23.03,23.0,23.03,246819.0,23.02,23.03,23.0,23.03,246819.0
2021-04-05 15:40:00,23.03,23.04,23.02,23.03,269312.0,23.03,23.04,23.02,23.03,269312.0
2021-04-05 15:50:00,23.04,23.09,23.02,23.09,689682.0,23.04,23.09,23.02,23.09,689682.0
2021-04-06 09:30:00,23.28,23.34,23.27,23.31,934574.0,23.28,23.34,23.27,23.31,934574.0
2021-04-06 09:40:00,23.31,23.34,23.25,23.28,707404.0,23.31,23.34,23.25,23.28,707404.0
2021-04-06 09:50:00,23.29,23.38,23.28,23.33,427259.0,23.29,23.38,23.28,23.33,427259.0
2021-04-06 10:00:00,23.33,23.41,23.33,23.39,1300523.0,23.33,23.41,23.33,23.39,1300523.0
2021-04-06 10:10:00,23.39,23.4,23.35,23.39,559019.0,23.39,23.4,23.35,23.39,559019.0
2021-04-06 10:20:00,23.39,23.41,23.33,23.33,1040238.0,23.39,23.41,23.33,23.33,1040238.0
2021-04-06 10:30:00,23.33,23.41,23.33,23.39,561145.0,23.33,23.41,23.33,23.39,561145.0
2021-04-06 10:40:00,23.39,23.45,23.39,23.44,787388.0,23.39,23.45,23.39,23.44,787388.0
2021-04-06 10:50:00,23.44,23.44,23.4,23.43,623237.0,23.44,23.44,23.4,23.43,623237.0
2021-04-06 11:00:00,23.42,23.45,23.39,23.43,386549.0,23.42,23.45,23.39,23.43,386549.0
2021-04-06 11:10:00,23.42,23.48,23.42,23.42,611590.0,23.42,23.48,23.42,23.42,611590.0
2021-04-06 11:20:00,23.43,23.43,23.39,23.42,281832.0,23.43,23.43,23.39,23.42,281832.0
2021-04-06 11:30:00,23.43,23.45,23.4,23.43,676304.0,23.43,23.45,23.4,23.43,676304.0
2021-04-06 11:40:00,23.42,23.44,23.42,23.42,166046.0,23.42,23.44,23.42,23.42,166046.0
2021-04-06 11:50:00,23.43,23.46,23.42,23.45,294597.0,23.43,23.46,23.42,23.45,294597.0
2021-04-06 12:00:00,23.46,23.46,23.39,23.41,699325.0,23.46,23.46,23.39,23.41,699325.0
2021-04-06 12:10:00,23.41,23.46,23.4,23.45,1198516.0,23.41,23.46,23.4,23.45,1198516.0
2021-04-06 12:20:00,23.45,23.47,23.43,23.44,397088.0,23.45,23.47,23.43,23.44,397088.0
2021-04-06 12:30:00,23.44,23.48,23.43,23.45,416529.0,23.44,23.48,23.43,23.45,416529.0
2021-04-06 12:40:00,23.45,23.47,23.44,23.46,148115.0,23.45,23.47,23.44,23.46,148115.0
2021-04-06 12:50:00,23.46,23.47,23.43,23.45,183694.0,23.46,23.47,23.43,23.45,183694.0
2021-04-06 13:00:00,23.45,23.46,23.41,23.41,288314.0,23.45,23.46,23.41,23.41,288314.0
2021-04-06 13:10:00,23.42,23.43,23.39,23.4,136405.0,23.42,23.43,23.39,23.4,136405.0
2021-04-06 13:20:00,23.39,23.4,23.32,23.35,904491.0,23.39,23.4,23.32,23.35,904491.0
2021-04-06 13:30:00,23.35,23.38,23.34,23.35,135646.0,23.35,23.38,23.34,23.35,135646.0
2021-04-06 13:40:00,23.35,23.36,23.34,23.35,157337.0,23.35,23.36,23.34,23.35,157337.0
2021-04-06 13:50:00,23.34,23.37,23.33,23.37,90037.0,23.34,23.37,23.33,23.37,90037.0
2021-04-06 14:00:00,23.37,23.38,23.35,23.36,114049.0,23.37,23.38,23.35,23.36,114049.0
2021-04-06 14:10:00,23.35,23.38,23.35,23.38,154386.0,23.35,23.38,23.35,23.38,154386.0
2021-04-06 14:20:00,23.37,23.4,23.37,23.39,132866.0,23.37,23.4,23.37,23.39,132866.0
2021-04-06 14:30:00,23.38,23.39,23.35,23.36,119532.0,23.38,23.39,23.35,23.36,119532.0
2021-04-06 14:40:00,23.37,23.39,23.35,23.39,171351.0,23.37,23.39,23.35,23.39,171351.0
2021-04-06 14:50:00,23.38,23.39,23.35,23.37,210986.0,23.38,23.39,23.35,23.37,210986.0
2021-04-06 15:00:00,23.36,23.37,23.36,23.36,137449.0,23.36,23.37,23.36,23.36,137449.0
2021-04-06 15:10:00,23.37,23.38,23.36,23.37,194924.0,23.37,23.38,23.36,23.37,194924.0
2021-04-06 15:20:00,23.37,23.37,23.34,23.35,546743.0,23.37,23.37,23.34,23.35,546743.0
2021-04-06 15:30:00,23.35,23.36,23.33,23.34,330948.0,23.35,23.36,23.33,23.34,330948.0
2021-04-06 15:40:00,23.34,23.34,23.31,23.32,262296.0,23.34,23.34,23.31,23.32,262296.0
2021-04-06 15:50:00,23.31,23.34,23.31,23.34,1044820.0,23.31,23.34,23.31,23.34,1044820.0
2021-04-07 09:30:00,23.25,23.27,23.2,23.2,620911.0,23.25,23.27,23.2,23.2,620911.0
2021-04-07 09:40:00,23.21,23.26,23.2,23.26,345474.0,23.21,23.26,23.2,23.26,345474.0
2021-04-07 09:50:00,23.26,23.33,23.23,23.31,550447.0,23.26,23.33,23.23,23.31,550447.0
2021-04-07 10:00:00,23.31,23.33,23.26,23.33,387347.0,23.31,23.33,23.26,23.33,387347.0
2021-04-07 10:10:00,23.33,23.37,23.29,23.31,556675.0,23.33,23.37,23.29,23.31,556675.0
2021-04-07 10:20:00,23.31,23.34,23.28,23.34,156950.0,23.31,23.34,23.28,23.34,156950.0
2021-04-07 10:30:00,23.33,23.33,23.29,23.31,168053.0,23.33,23.33,23.29,23.31,168053.0
2021-04-07 10:40:00,23.31,23.4,23.3,23.38,407384.0,23.31,23.4,23.3,23.38,407384.0
2021-04-07 10:50:00,23.38,23.39,23.34,23.36,294836.0,23.38,23.39,23.34,23.36,294836.0
2021-04-07 11:00:00,23.36,23.42,23.36,23.41,201577.0,23.36,23.42,23.36,23.41,201577.0
2021-04-07 11:10:00,23.42,23.46,23.41,23.43,1350959.0,23.42,23.46,23.41,23.43,1350959.0
2021-04-07 11:20:00,23.43,23.44,23.36,23.38,174356.0,23.43,23.44,23.36,23.38,174356.0
2021-04-07 11:30:00,23.38,23.39,23.34,23.34,222779.0,23.38,23.39,23.34,23.34,222779.0
2021-04-07 11:40:00,23.34,23.36,23.31,23.35,474802.0,23.34,23.36,23.31,23.35,474802.0
2021-04-07 11:50:00,23.35,23.37,23.32,23.37,331652.0,23.35,23.37,23.32,23.37,331652.0
2021-04-07 12:00:00,23.36,23.39,23.35,23.39,194567.0,23.36,23.39,23.35,23.39,194567.0
2021-04-07 12:10:00,23.39,23.39,23.34,23.35,190557.0,23.39,23.39,23.34,23.35,190557.0
2021-04-07 12:20:00,23.35,23.36,23.34,23.35,73241.0,23.35,23.36,23.34,23.35,73241.0
2021-04-07 12:30:00,23.35,23.37,23.35,23.37,81352.0,23.35,23.37,23.35,23.37,81352.0
2021-04-07 12:40:00,23.37,23.37,23.36,23.36,37701.0,23.37,23.37,23.36,23.36,37701.0
2021-04-07 12:50:00,23.36,23.37,23.35,23.36,90568.0,23.36,23.37,23.35,23.36,90568.0
2021-04-07 13:00:00,23.37,23.39,23.36,23.38,69438.0,23.37,23.39,23.36,23.38,69438.0
2021-04-07 13:10:00,23.37,23.41,23.37,23.41,268894.0,23.37,23.41,23.37,23.41,268894.0
2021-04-07 13:20:00,23.4,23.41,23.37,23.37,208288.0,23.4,23.41,23.37,23.37,208288.0
2021-04-07 13:30:00,23.37,23.4,23.35,23.4,117982.0,23.37,23.4,23.35,23.4,117982.0
2021-04-07 13:40:00,23.4,23.41,23.38,23.39,159375.0,23.4,23.41,23.38,23.39,159375.0
2021-04-07 13:50:00,23.39,23.43,23.38,23.42,302087.0,23.39,23.43,23.38,23.42,302087.0
2021-04-07 14:00:00,23.43,23.44,23.37,23.43,276843.0,23.43,23.44,23.37,23.43,276843.0
2021-04-07 14:10:00,23.43,23.47,23.43,23.45,380065.0,23.43,23.47,23.43,23.45,380065.0
2021-04-07 14:20:00,23.45,23.45,23.39,23.4,210840.0,23.45,23.45,23.39,23.4,210840.0
2021-04-07 14:30:00,23.4,23.42,23.38,23.39,191702.0,23.4,23.42,23.38,23.39,191702.0
2021-04-07 14:40:00,23.39,23.4,23.37,23.37,137705.0,23.39,23.4,23.37,23.37,137705.0
2021-04-07 14:50:00,23.37,23.38,23.35,23.36,161373.0,23.37,23.38,23.35,23.36,161373.0
2021-04-07 15:00:00,23.36,23.37,23.32,23.34,252446.0,23.36,23.37,23.32,23.34,252446.0
2021-04-07 15:10:00,23.34,23.34,23.3,23.3,705570.0,23.34,23.34,23.3,23.3,705570.0
2021-04-07 15:20:00,23.31,23.32,23.28,23.29,314468.0,23.31,23.32,23.28,23.29,314468.0
2021-04-07 15:30:00,23.3,23.3,23.28,23.29,182914.0,23.3,23.3,23.28,23.29,182914.0
2021-04-07 15:40:00,23.3,23.32,23.29,23.32,293983.0,23.3,23.32,23.29,23.32,293983.0
2021-04-07 15:50:00,23.32,23.35,23.31,23.34,747495.0,23.32,23.35,23.31,23.34,747495.0
2021-04-08 09:30:00,23.68,23.78,23.68,23.76,1984226.0,23.68,23.78,23.68,23.76,1984226.0
2021-04-08 09:40:00,23.75,23.76,23.69,23.72,867092.0,23.75,23.76,23.69,23.72,867092.0
2021-04-08 09:50:00,23.73,23.76,23.67,23.67,944870.0,23.73,23.76,23.67,23.67,944870.0
2021-04-08 10:00:00,23.67,23.72,23.66,23.68,1001712.0,23.67,23.72,23.66,23.68,1001712.0
2021-04-08 10:10:00,23.67,23.7,23.65,23.67,551984.0,23.67,23.7,23.65,23.67,551984.0
2021-04-08 10:20:00,23.67,23.71,23.64,23.65,1206711.0,23.67,23.71,23.64,23.65,1206711.0
2021-04-08 10:30:00,23.65,23.72,23.65,23.7,488097.0,23.65,23.72,23.65,23.7,488097.0
2021-04-08 10:40:00,23.7,23.72,23.67,23.67,252548.0,23.7,23.72,23.67,23.67,252548.0
2021-04-08 10:50:00,23.68,23.68,23.61,23.62,324315.0,23.68,23.68,23.61,23.62,324315.0
2021-04-08 11:00:00,23.63,23.64,23.58,23.62,452326.0,23.63,23.64,23.58,23.62,452326.0
2021-04-08 11:10:00,23.62,23.62,23.59,23.61,215128.0,23.62,23.62,23.59,23.61,215128.0
2021-04-08 11:20:00,23.61,23.62,23.58,23.6,230874.0,23.61,23.62,23.58,23.6,230874.0
2021-04-08 11:30:00,23.59,23.62,23.59,23.6,164464.0,23.59,23.62,23.59,23.6,164464.0
2021-04-08 11:40:00,23.59,23.63,23.59,23.62,224898.0,23.59,23.63,23.59,23.62,224898.0
2021-04-08 11:50:00,23.63,23.66,23.62,23.64,167388.0,23.63,23.66,23.62,23.64,167388.0
2021-04-08 12:00:00,23.65,23.66,23.63,23.66,157991.0,23.65,23.66,23.63,23.66,157991.0
2021-04-08 12:10:00,23.66,23.68,23.65,23.68,128239.0,23.66,23.68,23.65,23.68,128239.0
2021-04-08 12:20:00,23.68,23.68,23.67,23.68,84600.0,23.68,23.68,23.67,23.68,84600.0
2021-04-08 12:30:00,23.68,23.7,23.67,23.69,252835.0,23.68,23.7,23.67,23.69,252835.0
2021-04-08 12:40:00,23.69,23.69,23.66,23.66,171531.0,23.69,23.69,23.66,23.66,171531.0
2021-04-08 12:50:00,23.66,23.67,23.65,23.66,102945.0,23.66,23.67,23.65,23.66,102945.0
2021-04-08 13:00:00,23.67,23.67,23.65,23.67,76602.0,23.67,23.67,23.65,23.67,76602.0
2021-04-08 13:10:00,23.67,23.7,23.66,23.68,189182.0,23.67,23.7,23.66,23.68,189182.0
2021-04-08 13:20:00,23.68,23.7,23.67,23.68,228417.0,23.68,23.7,23.67,23.68,228417.0
2021-04-08 13:30:00,23.67,23.68,23.66,23.67,80777.0,23.67,23.68,23.66,23.67,80777.0
2021-04-08 13:40:00,23.68,23.68,23.64,23.65,107113.0,23.68,23.68,23.64,23.65,107113.0
2021-04-08 13:50:00,23.65,23.66,23.64,23.64,124960.0,23.65,23.66,23.64,23.64,124960.0
2021-04-08 14:00:00,23.65,23.66,23.63,23.66,247892.0,23.65,23.66,23.63,23.66,247892.0
2021-04-08 14:10:00,23.65,23.67,23.65,23.67,68845.0,23.65,23.67,23.65,23.67,68845.0
2021-04-08 14:20:00,23.66,23.68,23.66,23.68,258567.0,23.66,23.68,23.66,23.68,258567.0
2021-04-08 14:30:00,23.68,23.68,23.66,23.67,143547.0,23.68,23.68,23.66,23.67,143547.0
2021-04-08 14:40:00,23.68,23.68,23.67,23.67,45605.0,23.68,23.68,23.67,23.67,45605.0
2021-04-08 14:50:00,23.68,23.68,23.66,23.67,191143.0,23.68,23.68,23.66,23.67,191143.0
2021-04-08 15:00:00,23.67,23.68,23.66,23.67,234436.0,23.67,23.68,23.66,23.67,234436.0
2021-04-08 15:10:00,23.67,23.68,23.66,23.68,168115.0,23.67,23.68,23.66,23.68,168115.0
2021-04-08 15:20:00,23.68,23.68,23.64,23.64,179375.0,23.68,23.68,23.64,23.64,179375.0
2021-04-08 15:30:00,23.65,23.66,23.63,23.64,318880.0,23.65,23.66,23.63,23.64,318880.0
2021-04-08 15:40:00,23.64,23.64,23.62,23.63,404547.0,23.64,23.64,23.62,23.63,404547.0
2021-04-08 15:50:00,23.63,23.65,23.62,23.62,1517240.0,23.63,23.65,23.62,23.62,1517240.0
2021-04-09 09:30:00,23.29,23.32,23.26,23.27,901202.0,23.29,23.32,23.26,23.27,901202.0
2021-04-09 09:40:00,23.27,23.39,23.25,23.38,649742.0,23.27,23.39,23.25,23.38,649742.0
2021-04-09 09:50:00,23.38,23.42,23.36,23.39,1260728.0,23.38,23.42,23.36,23.39,1260728.0
2021-04-09 10:00:00,23.39,23.43,23.37,23.37,470016.0,23.39,23.43,23.37,23.37,470016.0
2021-04-09 10:10:00,23.37,23.4,23.36,23.4,280043.0,23.37,23.4,23.36,23.4,280043.0
2021-04-09 10:20:00,23.39,23.43,23.38,23.4,314857.0,23.39,23.43,23.38,23.4,314857.0
2021-04-09 10:30:00,23.39,23.44,23.36,23.41,313030.0,23.39,23.44,23.36,23.41,313030.0
2021-04-09 10:40:00,23.4,23.48,23.4,23.48,344493.0,23.4,23.48,23.4,23.48,344493.0
2021-04-09 10:50:00,23.47,23.48,23.44,23.45,998420.0,23.47,23.48,23.44,23.45,998420.0
2021-04-09 11:00:00,23.45,23.48,23.43,23.45,509642.0,23.45,23.48,23.43,23.45,509642.0
2021-04-09 11:10:00,23.45,23.47,23.42,23.47,379477.0,23.45,23.47,23.42,23.47,379477.0
2021-04-09 11:20:00,23.46,23.47,23.43,23.44,260172.0,23.46,23.47,23.43,23.44,260172.0
2021-04-09 11:30:00,23.44,23.45,23.43,23.45,235424.0,23.44,23.45,23.43,23.45,235424.0
2021-04-09 11:40:00,23.45,23.48,23.44,23.45,294744.0,23.45,23.48,23.44,23.45,294744.0
2021-04-09 11:50:00,23.45,23.46,23.44,23.44,236629.0,23.45,23.46,23.44,23.44,236629.0
2021-04-09 12:00:00,23.43,23.44,23.4,23.41,285126.0,23.43,23.44,23.4,23.41,285126.0
2021-04-09 12:10:00,23.41,23.44,23.4,23.44,114172.0,23.41,23.44,23.4,23.44,114172.0
2021-04-09 12:20:00,23.44,23.48,23.43,23.46,454925.0,23.44,23.48,23.43,23.46,454925.0
2021-04-09 12:30:00,23.47,23.48,23.45,23.46,171418.0,23.47,23.48,23.45,23.46,171418.0
2021-04-09 12:40:00,23.46,23.47,23.44,23.44,197975.0,23.46,23.47,23.44,23.44,197975.0
2021-04-09 12:50:00,23.45,23.46,23.43,23.44,242956.0,23.45,23.46,23.43,23.44,242956.0
2021-04-09 13:00:00,23.44,23.47,23.43,23.44,580344.0,23.44,23.47,23.43,23.44,580344.0
2021-04-09 13:10:00,23.44,23.49,23.43,23.48,116736.0,23.44,23.49,23.43,23.48,116736.0
2021-04-09 13:20:00,23.47,23.48,23.43,23.43,239175.0,23.47,23.48,23.43,23.43,239175.0
2021-04-09 13:30:00,23.44,23.45,23.42,23.43,308441.0,23.44,23.45,23.42,23.43,308441.0
2021-04-09 13:40:00,23.43,23.45,23.43,23.44,89175.0,23.43,23.45,23.43,23.44,89175.0
2021-04-09 13:50:00,23.44,23.45,23.42,23.43,103322.0,23.44,23.45,23.42,23.43,103322.0
2021-04-09 14:00:00,23.43,23.43,23.39,23.39,88702.0,23.43,23.43,23.39,23.39,88702.0
2021-04-09 14:10:00,23.39,23.4,23.37,23.38,256603.0,23.39,23.4,23.37,23.38,256603.0
2021-04-09 14:20:00,23.38,23.41,23.37,23.4,98228.0,23.38,23.41,23.37,23.4,98228.0
2021-04-09 14:30:00,23.39,23.41,23.39,23.41,79111.0,23.39,23.41,23.39,23.41,79111.0
2021-04-09 14:40:00,23.41,23.41,23.38,23.41,190354.0,23.41,23.41,23.38,23.41,190354.0
2021-04-09 14:50:00,23.41,23.43,23.4,23.42,168948.0,23.41,23.43,23.4,23.42,168948.0
2021-04-09 15:00:00,23.41,23.42,23.41,23.42,86452.0,23.41,23.42,23.41,23.42,86452.0
2021-04-09 15:10:00,23.42,23.42,23.4,23.41,157686.0,23.42,23.42,23.4,23.41,157686.0
2021-04-09 15:20:00,23.41,23.43,23.41,23.42,175709.0,23.41,23.43,23.41,23.42,175709.0
2021-04-09 15:30:00,23.43,23.43,23.41,23.41,182358.0,23.43,23.43,23.41,23.41,182358.0
2021-04-09 15:40:00,23.42,23.43,23.41,23.43,359360.0,23.42,23.43,23.41,23.43,359360.0
2021-04-09 15:50:00,23.43,23.45,23.42,23.42,1004188.0,23.43,23.45,23.42,23.42,1004188.0
2021-04-12 09:30:00,23.28,23.31,23.24,23.3,996080.0,23.28,23.31,23.24,23.3,996080.0
2021-04-12 09:40:00,23.3,23.32,23.24,23.25,509765.0,23.3,23.32,23.24,23.25,509765.0
2021-04-12 09:50:00,23.24,23.25,23.07,23.09,2316569.0,23.24,23.25,23.07,23.09,2316569.0
2021-04-12 10:00:00,23.1,23.1,22.98,23.05,1837288.0,23.1,23.1,22.98,23.05,1837288.0
2021-04-12 10:10:00,23.05,23.12,23.04,23.12,633188.0,23.05,23.12,23.04,23.12,633188.0
2021-04-12 10:20:00,23.12,23.14,23.03,23.04,617330.0,23.12,23.14,23.03,23.04,617330.0
2021-04-12 10:30:00,23.04,23.05,22.94,22.98,1115886.0,23.04,23.05,22.94,22.98,1115886.0
2021-04-12 10:40:00,22.98,23.05,22.97,23.05,358382.0,22.98,23.05,22.97,23.05,358382.0
2021-04-12 10:50:00,23.04,23.06,23.01,23.05,323672.0,23.04,23.06,23.01,23.05,323672.0
2021-04-12 11:00:00,23.05,23.1,23.05,23.07,536023.0,23.05,23.1,23.05,23.07,536023.0
2021-04-12 11:10:00,23.07,23.1,23.05,23.09,311990.0,23.07,23.1,23.05,23.09,311990.0
2021-04-12 11:20:00,23.09,23.1,23.04,23.07,412520.0,23.09,23.1,23.04,23.07,412520.0
2021-04-12 11:30:00,23.07,23.07,23.01,23.05,278583.0,23.07,23.07,23.01,23.05,278583.0
2021-04-12 11:40:00,23.05,23.05,23.0,23.01,301780.0,23.05,23.05,23.0,23.01,301780.0
2021-04-12 11:50:00,23.0,23.04,22.99,23.02,288963.0,23.0,23.04,22.99,23.02,288963.0
2021-04-12 12:00:00,23.02,23.04,23.01,23.02,184379.0,23.02,23.04,23.01,23.02,184379.0
2021-04-12 12:10:00,23.02,23.03,23.0,23.02,232718.0,23.02,23.03,23.0,23.02,232718.0
2021-04-12 12:20:00,23.02,23.04,23.01,23.02,252149.0,23.02,23.04,23.01,23.02,252149.0
2021-04-12 12:30:00,23.02,23.08,23.02,23.04,229518.0,23.02,23.08,23.02,23.04,229518.0
2021-04-12 12:40:00,23.05,23.08,23.04,23.06,274185.0,23.05,23.08,23.04,23.06,274185.0
2021-04-12 12:50:00,23.06,23.06,23.03,23.04,274334.0,23.06,23.06,23.03,23.04,274334.0
2021-04-12 13:00:00,23.04,23.08,23.02,23.06,302804.0,23.04,23.08,23.02,23.06,302804.0
2021-04-12 13:10:00,23.06,23.07,23.02,23.05,207094.0,23.06,23.07,23.02,23.05,207094.0
2021-04-12 13:20:00,23.04,23.09,23.03,23.07,293979.0,23.04,23.09,23.03,23.07,293979.0
2021-04-12 13:30:00,23.06,23.07,23.05,23.05,473675.0,23.06,23.07,23.05,23.05,473675.0
2021-04-12 13:40:00,23.06,23.08,23.05,23.07,154979.0,23.06,23.08,23.05,23.07,154979.0
2021-04-12 13:50:00,23.07,23.07,23.04,23.05,118429.0,23.07,23.07,23.04,23.05,118429.0
2021-04-12 14:00:00,23.05,23.07,23.03,23.04,349757.0,23.05,23.07,23.03,23.04,349757.0
2021-04-12 14:10:00,23.04,23.05,23.02,23.03,181547.0,23.04,23.05,23.02,23.03,181547.0
2021-04-12 14:20:00,23.04,23.04,22.99,23.0,718163.0,23.04,23.04,22.99,23.0,718163.0
2021-04-12 14:30:00,23.0,23.0,22.96,22.96,339004.0,23.0,23.0,22.96,22.96,339004.0
2021-04-12 14:40:00,22.96,22.98,22.93,22.98,744508.0,22.96,22.98,22.93,22.98,744508.0
2021-04-12 14:50:00,22.98,22.99,22.95,22.98,587245.0,22.98,22.99,22.95,22.98,587245.0
2021-04-12 15:00:00,22.98,23.01,22.97,23.0,345178.0,22.98,23.01,22.97,23.0,345178.0
2021-04-12 15:10:00,23.01,23.02,22.99,23.01,855733.0,23.01,23.02,22.99,23.01,855733.0
2021-04-12 15:20:00,23.01,23.03,23.0,23.03,115057.0,23.01,23.03,23.0,23.03,115057.0
2021-04-12 15:30:00,23.03,23.05,23.02,23.03,223725.0,23.03,23.05,23.02,23.03,223725.0
2021-04-12 15:40:00,23.03,23.05,23.03,23.05,375351.0,23.03,23.05,23.03,23.05,375351.0
2021-04-12 15:50:00,23.05,23.06,23.04,23.05,839838.0,23.05,23.06,23.04,23.05,839838.0
2021-04-13 09:30:00,23.51,23.59,23.51,23.57,2734641.0,23.51,23.59,23.51,23.57,2734641.0
2021-04-13 09:40:00,23.58,23.61,23.55,23.55,768021.0,23.58,23.61,23.55,23.55,768021.0
2021-04-13 09:50:00,23.55,23.66,23.55,23.59,1075188.0,23.55,23.66,23.55,23.59,1075188.0
2021-04-13 10:00:00,23.6,23.61,23.52,23.54,607388.0,23.6,23.61,23.52,23.54,607388.0
2021-04-13 10:10:00,23.54,23.54,23.47,23.47,539819.0,23.54,23.54,23.47,23.47,539819.0
2021-04-13 10:20:00,23.47,23.52,23.46,23.51,715068.0,23.47,23.52,23.46,23.51,715068.0
2021-04-13 10:30:00,23.51,23.54,23.47,23.48,630307.0,23.51,23.54,23.47,23.48,630307.0
2021-04-13 10:40:00,23.48,23.55,23.47,23.55,386682.0,23.48,23.55,23.47,23.55,386682.0
2021-04-13 10:50:00,23.55,23.56,23.51,23.52,311573.0,23.55,23.56,23.51,23.52,311573.0
2021-04-13 11:00:00,23.52,23.53,23.49,23.51,203311.0,23.52,23.53,23.49,23.51,203311.0
2021-04-13 11:10:00,23.51,23.53,23.48,23.49,224899.0,23.51,23.53,23.48,23.49,224899.0
2021-04-13 11:20:00,23.5,23.55,23.48,23.55,233896.0,23.5,23.55,23.48,23.55,233896.0
2021-04-13 11:30:00,23.55,23.55,23.5,23.53,264173.0,23.55,23.55,23.5,23.53,264173.0
2021-04-13 11:40:00,23.52,23.54,23.52,23.54,189002.0,23.52,23.54,23.52,23.54,189002.0
2021-04-13 11:50:00,23.54,23.54,23.51,23.54,177137.0,23.54,23.54,23.51,23.54,177137.0
2021-04-13 12:00:00,23.54,23.56,23.53,23.55,207628.0,23.54,23.56,23.53,23.55,207628.0
2021-04-13 12:10:00,23.55,23.57,23.55,23.56,203921.0,23.55,23.57,23.55,23.56,203921.0
2021-04-13 12:20:00,23.56,23.56,23.53,23.54,408663.0,23.56,23.56,23.53,23.54,408663.0
2021-04-13 12:30:00,23.53,23.54,23.49,23.5,444655.0,23.53,23.54,23.49,23.5,444655.0
2021-04-13 12:40:00,23.5,23.51,23.48,23.5,191096.0,23.5,23.51,23.48,23.5,191096.0
2021-04-13 12:50:00,23.5,23.52,23.48,23.52,173720.0,23.5,23.52,23.48,23.52,173720.0
2021-04-13 13:00:00,23.51,23.57,23.51,23.56,547899.0,23.51,23.57,23.51,23.56,547899.0
2021-04-13 13:10:00,23.57,23.59,23.56,23.57,795255.0,23.57,23.59,23.56,23.57,795255.0
2021-04-13 13:20:00,23.57,23.58,23.52,23.53,709962.0,23.57,23.58,23.52,23.53,709962.0
2021-04-13 13:30:00,23.54,23.54,23.51,23.52,236952.0,23.54,23.54,23.51,23.52,236952.0
2021-04-13 13:40:00,23.53,23.54,23.51,23.52,159303.0,23.53,23.54,23.51,23.52,159303.0
2021-04-13 13:50:00,23.51,23.52,23.51,23.51,271124.0,23.51,23.52,23.51,23.51,271124.0
2021-04-13 14:00:00,23.51,23.52,23.5,23.51,230473.0,23.51,23.52,23.5,23.51,230473.0
2021-04-13 14:10:00,23.51,23.55,23.5,23.54,270749.0,23.51,23.55,23.5,23.54,270749.0
2021-04-13 14:20:00,23.54,23.56,23.53,23.55,319468.0,23.54,23.56,23.53,23.55,319468.0
2021-04-13 14:30:00,23.56,23.57,23.52,23.53,625565.0,23.56,23.57,23.52,23.53,625565.0
2021-04-13 14:40:00,23.53,23.53,23.51,23.53,134550.0,23.53,23.53,23.51,23.53,134550.0
2021-04-13 14:50:00,23.53,23.55,23.52,23.54,148678.0,23.53,23.55,23.52,23.54,148678.0
2021-04-13 15:00:00,23.53,23.56,23.53,23.55,308108.0,23.53,23.56,23.53,23.55,308108.0
2021-04-13 15:10:00,23.55,23.56,23.54,23.54,101395.0,23.55,23.56,23.54,23.54,101395.0
2021-04-13 15:20:00,23.55,23.55,23.52,23.54,309655.0,23.55,23.55,23.52,23.54,309655.0
2021-04-13 15:30:00,23.53,23.54,23.52,23.53,208308.0,23.53,23.54,23.52,23.53,208308.0
2021-04-13 15:40:00,23.53,23.54,23.52,23.54,397196.0,23.53,23.54,23.52,23.54,397196.0
2021-04-13 15:50:00,23.53,23.54,23.5,23.5,1148086.0,23.53,23.54,23.5,23.5,1148086.0
2021-04-14 09:30:00,23.43,23.49,23.42,23.46,672602.0,23.43,23.49,23.42,23.46,672602.0
2021-04-14 09:40:00,23.47,23.52,23.46,23.5,482328.0,23.47,23.52,23.46,23.5,482328.0
2021-04-14 09:50:00,23.49,23.5,23.47,23.48,249554.0,23.49,23.5,23.47,23.48,249554.0
2021-04-14 10:00:00,23.48,23.51,23.47,23.5,221729.0,23.48,23.51,23.47,23.5,221729.0
2021-04-14 10:10:00,23.5,23.52,23.47,23.48,349518.0,23.5,23.52,23.47,23.48,349518.0
2021-04-14 10:20:00,23.48,23.51,23.45,23.5,212222.0,23.48,23.51,23.45,23.5,212222.0
2021-04-14 10:30:00,23.5,23.6,23.49,23.57,276138.0,23.5,23.6,23.49,23.57,276138.0
2021-04-14 10:40:00,23.58,23.62,23.57,23.61,171956.0,23.58,23.62,23.57,23.61,171956.0
2021-04-14 10:50:00,23.61,23.61,23.56,23.57,189838.0,23.61,23.61,23.56,23.57,189838.0
2021-04-14 11:00:00,23.57,23.6,23.54,23.55,173414.0,23.57,23.6,23.54,23.55,173414.0
2021-04-14 11:10:00,23.54,23.56,23.52,23.54,288434.0,23.54,23.56,23.52,23.54,288434.0
2021-04-14 11:20:00,23.53,23.54,23.48,23.54,809086.0,23.53,23.54,23.48,23.54,809086.0
2021-04-14 11:30:00,23.54,23.56,23.53,23.56,170744.0,23.54,23.56,23.53,23.56,170744.0
2021-04-14 11:40:00,23.55,23.58,23.55,23.57,80943.0,23.55,23.58,23.55,23.57,80943.0
2021-04-14 11:50:00,23.57,23.6,23.56,23.58,174448.0,23.57,23.6,23.56,23.58,174448.0
2021-04-14 12:00:00,23.58,23.59,23.55,23.59,195473.0,23.58,23.59,23.55,23.59,195473.0
2021-04-14 12:10:00,23.59,23.6,23.57,23.6,182032.0,23.59,23.6,23.57,23.6,182032.0
2021-04-14 12:20:00,23.59,23.6,23.55,23.56,88763.0,23.59,23.6,23.55,23.56,88763.0
2021-04-14 12:30:00,23.56,23.59,23.55,23.59,74453.0,23.56,23.59,23.55,23.59,74453.0
2021-04-14 12:40:00,23.58,23.6,23.58,23.6,67175.0,23.58,23.6,23.58,23.6,67175.0
2021-04-14 12:50:00,23.6,23.61,23.58,23.6,190512.0,23.6,23.61,23.58,23.6,190512.0
2021-04-14 13:00:00,23.61,23.61,23.56,23.58,217911.0,23.61,23.61,23.56,23.58,217911.0
2021-04-14 13:10:00,23.57,23.58,23.55,23.58,112775.0,23.57,23.58,23.55,23.58,112775.0
2021-04-14 13:20:00,23.58,23.65,23.57,23.62,298657.0,23.58,23.65,23.57,23.62,298657.0
2021-04-14 13:30:00,23.62,23.62,23.57,23.58,150468.0,23.62,23.62,23.57,23.58,150468.0
2021-04-14 13:40:00,23.58,23.6,23.57,23.59,222776.0,23.58,23.6,23.57,23.59,222776.0
2021-04-14 13:50:00,23.59,23.6,23.55,23.56,128023.0,23.59,23.6,23.55,23.56,128023.0
2021-04-14 14:00:00,23.56,23.57,23.5,23.52,399352.0,23.56,23.57,23.5,23.52,399352.0
2021-04-14 14:10:00,23.53,23.57,23.52,23.57,225904.0,23.53,23.57,23.52,23.57,225904.0
2021-04-14 14:20:00,23.56,23.59,23.56,23.57,283555.0,23.56,23.59,23.56,23.57,283555.0
2021-04-14 14:30:00,23.58,23.58,23.54,23.55,189117.0,23.58,23.58,23.54,23.55,189117.0
2021-04-14 14:40:00,23.56,23.56,23.54,23.55,89177.0,23.56,23.56,23.54,23.55,89177.0
2021-04-14 14:50:00,23.54,23.56,23.53,23.55,173136.0,23.54,23.56,23.53,23.55,173136.0
2021-04-14 15:00:00,23.56,23.57,23.55,23.56,176364.0,23.56,23.57,23.55,23.56,176364.0
2021-04-14 15:10:00,23.56,23.59,23.56,23.59,125739.0,23.56,23.59,23.56,23.59,125739.0
2021-04-14 15:20:00,23.58,23.6,23.58,23.6,218764.0,23.58,23.6,23.58,23.6,218764.0
2021-04-14 15:30:00,23.6,23.6,23.57,23.58,190989.0,23.6,23.6,23.57,23.58,190989.0
2021-04-14 15:40:00,23.58,23.59,23.56,23.58,308841.0,23.58,23.59,23.56,23.58,308841.0
2021-04-14 15:50:00,23.58,23.59,23.56,23.58,687181.0,23.58,23.59,23.56,23.58,687181.0
2021-04-15 09:30:00,23.78,23.93,23.76,23.9,1330193.0,23.78,23.93,23.76,23.9,1330193.0
2021-04-15 09:40:00,23.91,23.94,23.89,23.91,778468.0,23.91,23.94,23.89,23.91,778468.0
2021-04-15 09:50:00,23.91,23.97,23.83,23.91,1711780.0,23.91,23.97,23.83,23.91,1711780.0
2021-04-15 10:00:00,23.91,24.01,23.91,23.99,2355032.0,23.91,24.01,23.91,23.99,2355032.0
2021-04-15 10:10:00,24.0,24.06,23.98,24.02,2546385.0,24.0,24.06,23.98,24.02,2546385.0
2021-04-15 10:20:00,24.02,24.07,24.0,24.02,2330691.0,24.02,24.07,24.0,24.02,2330691.0
2021-04-15 10:30:00,24.03,24.1,24.0,24.08,1339151.0,24.03,24.1,24.0,24.08,1339151.0
2021-04-15 10:40:00,24.08,24.1,24.02,24.03,1174218.0,24.08,24.1,24.02,24.03,1174218.0
2021-04-15 10:50:00,24.03,24.05,23.98,24.03,1011377.0,24.03,24.05,23.98,24.03,1011377.0
2021-04-15 11:00:00,24.04,24.08,24.01,24.04,874491.0,24.04,24.08,24.01,24.04,874491.0
2021-04-15 11:10:00,24.05,24.08,24.02,24.05,728203.0,24.05,24.08,24.02,24.05,728203.0
2021-04-15 11:20:00,24.04,24.1,24.04,24.08,373738.0,24.04,24.1,24.04,24.08,373738.0
2021-04-15 11:30:00,24.08,24.11,24.05,24.08,658942.0,24.08,24.11,24.05,24.08,658942.0
2021-04-15 11:40:00,24.08,24.1,24.06,24.08,1017673.0,24.08,24.1,24.06,24.08,1017673.0
2021-04-15 11:50:00,24.08,24.12,24.07,24.08,466554.0,24.08,24.12,24.07,24.08,466554.0
2021-04-15 12:00:00,24.09,24.13,24.08,24.1,535409.0,24.09,24.13,24.08,24.1,535409.0
2021-04-15 12:10:00,24.1,24.12,24.09,24.11,741431.0,24.1,24.12,24.09,24.11,741431.0
2021-04-15 12:20:00,24.12,24.12,24.07,24.08,601004.0,24.12,24.12,24.07,24.08,601004.0
2021-04-15 12:30:00,24.08,24.08,24.06,24.07,215853.0,24.08,24.08,24.06,24.07,215853.0
2021-04-15 12:40:00,24.06,24.09,24.06,24.07,313998.0,24.06,24.09,24.06,24.07,313998.0
2021-04-15 12:50:00,24.08,24.08,24.05,24.08,171371.0,24.08,24.08,24.05,24.08,171371.0
2021-04-15 13:00:00,24.08,24.08,24.05,24.05,172061.0,24.08,24.08,24.05,24.05,172061.0
2021-04-15 13:10:00,24.05,24.06,24.03,24.05,282668.0,24.05,24.06,24.03,24.05,282668.0
2021-04-15 13:20:00,24.05,24.05,24.01,24.01,325955.0,24.05,24.05,24.01,24.01,325955.0
2021-04-15 13:30:00,24.01,24.02,23.99,24.02,240572.0,24.01,24.02,23.99,24.02,240572.0
2021-04-15 13:40:00,24.02,24.03,24.0,24.03,156882.0,24.02,24.03,24.0,24.03,156882.0
2021-04-15 13:50:00,24.03,24.04,24.01,24.02,201360.0,24.03,24.04,24.01,24.02,201360.0
2021-04-15 14:00:00,24.03,24.07,24.02,24.05,423830.0,24.03,24.07,24.02,24.05,423830.0
2021-04-15 14:10:00,24.06,24.07,24.05,24.06,435054.0,24.06,24.07,24.05,24.06,435054.0
2021-04-15 14:20:00,24.05,24.07,24.03,24.06,384752.0,24.05,24.07,24.03,24.06,384752.0
2021-04-15 14:30:00,24.06,24.07,24.04,24.05,352235.0,24.06,24.07,24.04,24.05,352235.0
2021-04-15 14:40:00,24.05,24.05,24.03,24.04,464287.0,24.05,24.05,24.03,24.04,464287.0
2021-04-15 14:50:00,24.04,24.05,24.03,24.04,197769.0,24.04,24.05,24.03,24.04,197769.0
2021-04-15 15:00:00,24.03,24.05,24.03,24.04,167269.0,24.03,24.05,24.03,24.04,167269.0
2021-04-15 15:10:00,24.05,24.05,24.02,24.04,264323.0,24.05,24.05,24.02,24.04,264323.0
2021-04-15 15:20:00,24.05,24.05,24.0,24.02,441009.0,24.05,24.05,24.0,24.02,441009.0
2021-04-15 15:30:00,24.01,24.02,23.99,23.99,567445.0,24.01,24.02,23.99,23.99,567445.0
2021-04-15 15:40:00,23.99,24.01,23.98,23.99,494369.0,23.99,24.01,23.98,23.99,494369.0
2021-04-15 15:50:00,24.0,24.03,23.99,24.03,876089.0,24.0,24.03,23.99,24.03,876089.0
2021-04-16 09:30:00,24.2,24.22,24.12,24.17,1647743.0,24.2,24.22,24.12,24.17,1647743.0
2021-04-16 09:40:00,24.17,24.21,24.14,24.2,1233997.0,24.17,24.21,24.14,24.2,1233997.0
2021-04-16 09:50:00,24.21,24.22,24.06,24.07,915420.0,24.21,24.22,24.06,24.07,915420.0
2021-04-16 10:00:00,24.07,24.15,24.06,24.15,681463.0,24.07,24.15,24.06,24.15,681463.0
2021-04-16 10:10:00,24.14,24.21,24.13,24.2,371660.0,24.14,24.21,24.13,24.2,371660.0
2021-04-16 10:20:00,24.2,24.21,24.17,24.17,334693.0,24.2,24.21,24.17,24.17,334693.0
2021-04-16 10:30:00,24.17,24.19,24.11,24.13,553371.0,24.17,24.19,24.11,24.13,553371.0
2021-04-16 10:40:00,24.13,24.15,24.1,24.14,317329.0,24.13,24.15,24.1,24.14,317329.0
2021-04-16 10:50:00,24.13,24.18,24.12,24.18,376934.0,24.13,24.18,24.12,24.18,376934.0
2021-04-16 11:00:00,24.18,24.2,24.15,24.19,676529.0,24.18,24.2,24.15,24.19,676529.0
2021-04-16 11:10:00,24.19,24.2,24.17,24.18,336618.0,24.19,24.2,24.17,24.18,336618.0
2021-04-16 11:20:00,24.17,24.19,24.17,24.18,286984.0,24.17,24.19,24.17,24.18,286984.0
2021-04-16 11:30:00,24.18,24.19,24.16,24.17,572732.0,24.18,24.19,24.16,24.17,572732.0
2021-04-16 11:40:00,24.17,24.18,24.14,24.17,201973.0,24.17,24.18,24.14,24.17,201973.0
2021-04-16 11:50:00,24.18,24.19,24.16,24.18,122487.0,24.18,24.19,24.16,24.18,122487.0
2021-04-16 12:00:00,24.17,24.2,24.15,24.18,179269.0,24.17,24.2,24.15,24.18,179269.0
2021-04-16 12:10:00,24.18,24.19,24.16,24.16,155108.0,24.18,24.19,24.16,24.16,155108.0
2021-04-16 12:20:00,24.16,24.17,24.13,24.15,390199.0,24.16,24.17,24.13,24.15,390199.0
2021-04-16 12:30:00,24.15,24.16,24.12,24.14,685332.0,24.15,24.16,24.12,24.14,685332.0
2021-04-16 12:40:00,24.13,24.17,24.13,24.17,291835.0,24.13,24.17,24.13,24.17,291835.0
2021-04-16 12:50:00,24.17,24.19,24.14,24.19,537553.0,24.17,24.19,24.14,24.19,537553.0
2021-04-16 13:00:00,24.19,24.21,24.18,24.2,223994.0,24.19,24.21,24.18,24.2,223994.0
2021-04-16 13:10:00,24.2,24.2,24.17,24.19,189684.0,24.2,24.2,24.17,24.19,189684.0
2021-04-16 13:20:00,24.19,24.19,24.15,24.17,242253.0,24.19,24.19,24.15,24.17,242253.0
2021-04-16 13:30:00,24.17,24.17,24.15,24.15,425139.0,24.17,24.17,24.15,24.15,425139.0
2021-04-16 13:40:00,24.15,24.16,24.14,24.15,209530.0,24.15,24.16,24.14,24.15,209530.0
2021-04-16 13:50:00,24.14,24.16,24.13,24.13,454447.0,24.14,24.16,24.13,24.13,454447.0
2021-04-16 14:00:00,24.13,24.15,24.12,24.14,320804.0,24.13,24.15,24.12,24.14,320804.0
2021-04-16 14:10:00,24.14,24.15,24.13,24.14,188191.0,24.14,24.15,24.13,24.14,188191.0
2021-04-16 14:20:00,24.14,24.16,24.14,24.14,143921.0,24.14,24.16,24.14,24.14,143921.0
2021-04-16 14:30:00,24.14,24.15,24.13,24.14,321451.0,24.14,24.15,24.13,24.14,321451.0
2021-04-16 14:40:00,24.14,24.16,24.13,24.16,149604.0,24.14,24.16,24.13,24.16,149604.0
2021-04-16 14:50:00,24.16,24.17,24.15,24.17,114674.0,24.16,24.17,24.15,24.17,114674.0
2021-04-16 15:00:00,24.17,24.17,24.15,24.15,235482.0,24.17,24.17,24.15,24.15,235482.0
2021-04-16 15:10:00,24.16,24.16,24.14,24.14,272569.0,24.16,24.16,24.14,24.14,272569.0
2021-04-16 15:20:00,24.15,24.15,24.14,24.15,270001.0,24.15,24.15,24.14,24.15,270001.0
2021-04-16 15:30:00,24.14,24.15,24.11,24.11,557690.0,24.14,24.15,24.11,24.11,557690.0
2021-04-16 15:40:00,24.12,24.12,24.07,24.08,643365.0,24.12,24.12,24.07,24.08,643365.0
2021-04-16 15:50:00,24.08,24.1,24.06,24.1,1431954.0,24.08,24.1,24.06,24.1,1431954.0
2021-04-19 09:30:00,23.93,23.98,23.93,23.96,1013977.0,23.93,23.98,23.93,23.96,1013977.0
2021-04-19 09:40:00,23.96,23.99,23.88,23.93,1014047.0,23.96,23.99,23.88,23.93,1014047.0
2021-04-19 09:50:00,23.94,24.02,23.93,24.01,521474.0,23.94,24.02,23.93,24.01,521474.0
2021-04-19 10:00:00,24.01,24.03,23.93,23.94,426244.0,24.01,24.03,23.93,23.94,426244.0
2021-04-19 10:10:00,23.94,23.99,23.91,23.99,617189.0,23.94,23.99,23.91,23.99,617189.0
2021-04-19 10:20:00,23.98,23.99,23.95,23.95,398796.0,23.98,23.99,23.95,23.95,398796.0
2021-04-19 10:30:00,23.95,23.98,23.93,23.95,245192.0,23.95,23.98,23.93,23.95,245192.0
2021-04-19 10:40:00,23.95,23.99,23.93,23.98,533294.0,23.95,23.99,23.93,23.98,533294.0
2021-04-19 10:50:00,23.98,24.05,23.97,24.04,299265.0,23.98,24.05,23.97,24.04,299265.0
2021-04-19 11:00:00,24.03,24.03,23.99,24.03,248022.0,24.03,24.03,23.99,24.03,248022.0
2021-04-19 11:10:00,24.02,24.03,23.98,24.0,400038.0,24.02,24.03,23.98,24.0,400038.0
2021-04-19 11:20:00,24.0,24.01,23.98,24.01,213945.0,24.0,24.01,23.98,24.01,213945.0
2021-04-19 11:30:00,24.0,24.01,23.96,23.97,374273.0,24.0,24.01,23.96,23.97,374273.0
2021-04-19 11:40:00,23.96,23.98,23.94,23.94,257903.0,23.96,23.98,23.94,23.94,257903.0
2021-04-19 11:50:00,23.95,23.97,23.93,23.94,213939.0,23.95,23.97,23.93,23.94,213939.0
2021-04-19 12:00:00,23.94,23.95,23.91,23.93,457499.0,23.94,23.95,23.91,23.93,457499.0
2021-04-19 12:10:00,23.92,23.94,23.91,23.93,272394.0,23.92,23.94,23.91,23.93,272394.0
2021-04-19 12:20:00,23.94,23.94,23.87,23.88,575314.0,23.94,23.94,23.87,23.88,575314.0
2021-04-19 12:30:00,23.88,23.88,23.78,23.86,1143214.0,23.88,23.88,23.78,23.86,1143214.0
2021-04-19 12:40:00,23.85,23.89,23.84,23.89,656400.0,23.85,23.89,23.84,23.89,656400.0
2021-04-19 12:50:00,23.88,23.91,23.88,23.89,188269.0,23.88,23.91,23.88,23.89,188269.0
2021-04-19 13:00:00,23.89,23.92,23.89,23.91,205677.0,23.89,23.92,23.89,23.91,205677.0
2021-04-19 13:10:00,23.91,23.94,23.9,23.94,348737.0,23.91,23.94,23.9,23.94,348737.0
2021-04-19 13:20:00,23.94,23.96,23.92,23.92,345722.0,23.94,23.96,23.92,23.92,345722.0
2021-04-19 13:30:00,23.93,23.95,23.91,23.95,278801.0,23.93,23.95,23.91,23.95,278801.0
2021-04-19 13:40:00,23.96,23.97,23.94,23.96,308647.0,23.96,23.97,23.94,23.96,308647.0
2021-04-19 13:50:00,23.95,23.96,23.94,23.96,311376.0,23.95,23.96,23.94,23.96,311376.0
2021-04-19 14:00:00,23.96,23.96,23.94,23.94,173709.0,23.96,23.96,23.94,23.94,173709.0
2021-04-19 14:10:00,23.95,23.95,23.92,23.94,136329.0,23.95,23.95,23.92,23.94,136329.0
2021-04-19 14:20:00,23.94,23.96,23.92,23.95,214147.0,23.94,23.96,23.92,23.95,214147.0
2021-04-19 14:30:00,23.95,23.97,23.94,23.95,146820.0,23.95,23.97,23.94,23.95,146820.0
2021-04-19 14:40:00,23.95,23.95,23.92,23.95,254603.0,23.95,23.95,23.92,23.95,254603.0
2021-04-19 14:50:00,23.94,23.99,23.93,23.98,133468.0,23.94,23.99,23.93,23.98,133468.0
2021-04-19 15:00:00,23.97,23.98,23.95,23.96,148707.0,23.97,23.98,23.95,23.96,148707.0
2021-04-19 15:10:00,23.96,23.97,23.94,23.96,125453.0,23.96,23.97,23.94,23.96,125453.0
2021-04-19 15:20:00,23.97,23.97,23.95,23.95,143747.0,23.97,23.97,23.95,23.95,143747.0
2021-04-19 15:30:00,23.95,23.97,23.93,23.95,357312.0,23.95,23.97,23.93,23.95,357312.0
2021-04-19 15:40:00,23.95,23.97,23.94,23.95,333236.0,23.95,23.97,23.94,23.95,333236.0
2021-04-19 15:50:00,23.96,23.99,23.95,23.99,566706.0,23.96,23.99,23.95,23.99,566706.0
2021-04-20 09:30:00,23.9,24.01,23.9,23.99,1441316.0,23.9,24.01,23.9,23.99,1441316.0
2021-04-20 09:40:00,23.99,24.04,23.98,24.03,657830.0,23.99,24.04,23.98,24.03,657830.0
2021-04-20 09:50:00,24.03,24.13,24.03,24.12,658338.0,24.03,24.13,24.03,24.12,658338.0
2021-04-20 10:00:00,24.12,24.22,24.11,24.18,2170050.0,24.12,24.22,24.11,24.18,2170050.0
2021-04-20 10:10:00,24.18,24.21,24.15,24.2,501246.0,24.18,24.21,24.15,24.2,501246.0
2021-04-20 10:20:00,24.19,24.21,24.14,24.2,572519.0,24.19,24.21,24.14,24.2,572519.0
2021-04-20 10:30:00,24.19,24.22,24.14,24.15,358257.0,24.19,24.22,24.14,24.15,358257.0
2021-04-20 10:40:00,24.14,24.15,24.05,24.08,661063.0,24.14,24.15,24.05,24.08,661063.0
2021-04-20 10:50:00,24.09,24.1,23.99,24.05,1560521.0,24.09,24.1,23.99,24.05,1560521.0
2021-04-20 11:00:00,24.05,24.05,23.99,24.04,811198.0,24.05,24.05,23.99,24.04,811198.0
2021-04-20 11:10:00,24.04,24.06,23.99,23.99,575730.0,24.04,24.06,23.99,23.99,575730.0
2021-04-20 11:20:00,24.0,24.01,23.93,23.95,863804.0,24.0,24.01,23.93,23.95,863804.0
2021-04-20 11:30:00,23.95,24.0,23.94,24.0,658834.0,23.95,24.0,23.94,24.0,658834.0
2021-04-20 11:40:00,24.0,24.08,23.99,24.05,723283.0,24.0,24.08,23.99,24.05,723283.0
2021-04-20 11:50:00,24.05,24.07,24.03,24.05,256941.0,24.05,24.07,24.03,24.05,256941.0
2021-04-20 12:00:00,24.06,24.07,24.03,24.05,203645.0,24.06,24.07,24.03,24.05,203645.0
2021-04-20 12:10:00,24.05,24.09,24.04,24.05,185488.0,24.05,24.09,24.04,24.05,185488.0
2021-04-20 12:20:00,24.05,24.08,24.04,24.06,109790.0,24.05,24.08,24.04,24.06,109790.0
2021-04-20 12:30:00,24.06,24.08,24.03,24.04,185623.0,24.06,24.08,24.03,24.04,185623.0
2021-04-20 12:40:00,24.04,24.04,24.0,24.0,224684.0,24.04,24.04,24.0,24.0,224684.0
2021-04-20 12:50:00,24.0,24.03,23.99,24.0,204056.0,24.0,24.03,23.99,24.0,204056.0
2021-04-20 13:00:00,24.01,24.03,23.99,24.01,438656.0,24.01,24.03,23.99,24.01,438656.0
2021-04-20 13:10:00,24.02,24.03,23.98,23.98,207541.0,24.02,24.03,23.98,23.98,207541.0
2021-04-20 13:20:00,23.99,23.99,23.9,23.91,779340.0,23.99,23.99,23.9,23.91,779340.0
2021-04-20 13:30:00,23.92,23.94,23.91,23.94,283222.0,23.92,23.94,23.91,23.94,283222.0
2021-04-20 13:40:00,23.93,23.95,23.92,23.95,120974.0,23.93,23.95,23.92,23.95,120974.0
2021-04-20 13:50:00,23.95,23.95,23.93,23.95,139691.0,23.95,23.95,23.93,23.95,139691.0
2021-04-20 14:00:00,23.94,23.98,23.94,23.98,194916.0,23.94,23.98,23.94,23.98,194916.0
2021-04-20 14:10:00,23.98,23.98,23.96,23.97,101612.0,23.98,23.98,23.96,23.97,101612.0
2021-04-20 14:20:00,23.98,23.98,23.94,23.95,67106.0,23.98,23.98,23.94,23.95,67106.0
2021-04-20 14:30:00,23.95,23.95,23.93,23.94,89727.0,23.95,23.95,23.93,23.94,89727.0
2021-04-20 14:40:00,23.95,23.97,23.93,23.96,208670.0,23.95,23.97,23.93,23.96,208670.0
2021-04-20 14:50:00,23.96,23.97,23.94,23.95,186045.0,23.96,23.97,23.94,23.95,186045.0
2021-04-20 15:00:00,23.96,23.98,23.95,23.98,111625.0,23.96,23.98,23.95,23.98,111625.0
2021-04-20 15:10:00,23.98,24.01,23.96,23.98,517983.0,23.98,24.01,23.96,23.98,517983.0
2021-04-20 15:20:00,23.97,23.98,23.95,23.96,153983.0,23.97,23.98,23.95,23.96,153983.0
2021-04-20 15:30:00,23.96,23.97,23.95,23.96,186150.0,23.96,23.97,23.95,23.96,186150.0
2021-04-20 15:40:00,23.95,23.98,23.95,23.98,181747.0,23.95,23.98,23.95,23.98,181747.0
2021-04-20 15:50:00,23.97,23.99,23.95,23.95,516960.0,23.97,23.99,23.95,23.95,516960.0
2021-04-21 09:30:00,24.15,24.22,24.12,24.2,1132584.0,24.15,24.22,24.12,24.2,1132584.0
2021-04-21 09:40:00,24.2,24.41,24.19,24.39,2281126.0,24.2,24.41,24.19,24.39,2281126.0
2021-04-21 09:50:00,24.4,24.5,24.39,24.48,2327870.0,24.4,24.5,24.39,24.48,2327870.0
2021-04-21 10:00:00,24.48,24.53,24.4,24.45,1609365.0,24.48,24.53,24.4,24.45,1609365.0
2021-04-21 10:10:00,24.45,24.47,24.39,24.46,1460384.0,24.45,24.47,24.39,24.46,1460384.0
2021-04-21 10:20:00,24.45,24.57,24.45,24.53,1230197.0,24.45,24.57,24.45,24.53,1230197.0
2021-04-21 10:30:00,24.53,24.53,24.43,24.51,825698.0,24.53,24.53,24.43,24.51,825698.0
2021-04-21 10:40:00,24.52,24.53,24.46,24.49,786487.0,24.52,24.53,24.46,24.49,786487.0
2021-04-21 10:50:00,24.5,24.51,24.45,24.5,1025076.0,24.5,24.51,24.45,24.5,1025076.0
2021-04-21 11:00:00,24.5,24.55,24.46,24.54,518267.0,24.5,24.55,24.46,24.54,518267.0
2021-04-21 11:10:00,24.54,24.56,24.5,24.54,853927.0,24.54,24.56,24.5,24.54,853927.0
2021-04-21 11:20:00,24.54,24.55,24.51,24.54,380821.0,24.54,24.55,24.51,24.54,380821.0
2021-04-21 11:30:00,24.55,24.56,24.52,24.54,438864.0,24.55,24.56,24.52,24.54,438864.0
2021-04-21 11:40:00,24.55,24.56,24.53,24.55,904041.0,24.55,24.56,24.53,24.55,904041.0
2021-04-21 11:50:00,24.55,24.59,24.55,24.56,642025.0,24.55,24.59,24.55,24.56,642025.0
2021-04-21 12:00:00,24.56,24.62,24.55,24.61,658376.0,24.56,24.62,24.55,24.61,658376.0
2021-04-21 12:10:00,24.6,24.62,24.59,24.59,809119.0,24.6,24.62,24.59,24.59,809119.0
2021-04-21 12:20:00,24.59,24.61,24.54,24.55,278936.0,24.59,24.61,24.54,24.55,278936.0
2021-04-21 12:30:00,24.55,24.57,24.53,24.55,409566.0,24.55,24.57,24.53,24.55,409566.0
2021-04-21 12:40:00,24.55,24.57,24.53,24.55,298785.0,24.55,24.57,24.53,24.55,298785.0
2021-04-21 12:50:00,24.55,24.57,24.51,24.52,361911.0,24.55,24.57,24.51,24.52,361911.0
2021-04-21 13:00:00,24.52,24.57,24.52,24.54,563341.0,24.52,24.57,24.52,24.54,563341.0
2021-04-21 13:10:00,24.55,24.57,24.52,24.54,205226.0,24.55,24.57,24.52,24.54,205226.0
2021-04-21 13:20:00,24.54,24.6,24.54,24.58,1032104.0,24.54,24.6,24.54,24.58,1032104.0
2021-04-21 13:30:00,24.58,24.59,24.56,24.59,889726.0,24.58,24.59,24.56,24.59,889726.0
2021-04-21 13:40:00,24.59,24.61,24.58,24.6,325779.0,24.59,24.61,24.58,24.6,325779.0
2021-04-21 13:50:00,24.59,24.61,24.57,24.58,459759.0,24.59,24.61,24.57,24.58,459759.0
2021-04-21 14:00:00,24.58,24.61,24.58,24.6,444969.0,24.58,24.61,24.58,24.6,444969.0
2021-04-21 14:10:00,24.61,24.61,24.59,24.59,142788.0,24.61,24.61,24.59,24.59,142788.0
2021-04-21 14:20:00,24.6,24.61,24.57,24.6,615597.0,24.6,24.61,24.57,24.6,615597.0
2021-04-21 14:30:00,24.6,24.61,24.59,24.59,106454.0,24.6,24.61,24.59,24.59,106454.0
2021-04-21 14:40:00,24.59,24.62,24.59,24.61,353816.0,24.59,24.62,24.59,24.61,353816.0
2021-04-21 14:50:00,24.61,24.64,24.6,24.61,827448.0,24.61,24.64,24.6,24.61,827448.0
2021-04-21 15:00:00,24.62,24.67,24.6,24.67,1604177.0,24.62,24.67,24.6,24.67,1604177.0
2021-04-21 15:10:00,24.67,24.69,24.66,24.67,631368.0,24.67,24.69,24.66,24.67,631368.0
2021-04-21 15:20:00,24.66,24.68,24.65,24.68,529487.0,24.66,24.68,24.65,24.68,529487.0
2021-04-21 15:30:00,24.68,24.71,24.66,24.7,1033805.0,24.68,24.71,24.66,24.7,1033805.0
2021-04-21 15:40:00,24.71,24.74,24.7,24.71,1127157.0,24.71,24.74,24.7,24.71,1127157.0
2021-04-21 15:50:00,24.72,24.73,24.68,24.7,1056935.0,24.72,24.73,24.68,24.7,1056935.0
2021-04-22 09:30:00,24.43,24.47,24.37,24.44,2693037.0,24.43,24.47,24.37,24.44,2693037.0
2021-04-22 09:40:00,24.44,24.46,24.3,24.31,2051701.0,24.44,24.46,24.3,24.31,2051701.0
2021-04-22 09:50:00,24.31,24.43,24.31,24.42,1771972.0,24.31,24.43,24.31,24.42,1771972.0
2021-04-22 10:00:00,24.42,24.44,24.39,24.43,538778.0,24.42,24.44,24.39,24.43,538778.0
2021-04-22 10:10:00,24.43,24.45,24.35,24.38,627729.0,24.43,24.45,24.35,24.38,627729.0
2021-04-22 10:20:00,24.37,24.39,24.33,24.35,624294.0,24.37,24.39,24.33,24.35,624294.0
2021-04-22 10:30:00,24.34,24.41,24.34,24.4,217960.0,24.34,24.41,24.34,24.4,217960.0
2021-04-22 10:40:00,24.4,24.44,24.39,24.41,626368.0,24.4,24.44,24.39,24.41,626368.0
2021-04-22 10:50:00,24.41,24.43,24.38,24.41,294085.0,24.41,24.43,24.38,24.41,294085.0
2021-04-22 11:00:00,24.41,24.42,24.37,24.4,633408.0,24.41,24.42,24.37,24.4,633408.0
2021-04-22 11:10:00,24.39,24.4,24.35,24.36,574235.0,24.39,24.4,24.35,24.36,574235.0
2021-04-22 11:20:00,24.37,24.37,24.32,24.32,255878.0,24.37,24.37,24.32,24.32,255878.0
2021-04-22 11:30:00,24.31,24.31,24.26,24.28,1082657.0,24.31,24.31,24.26,24.28,1082657.0
2021-04-22 11:40:00,24.28,24.31,24.26,24.3,554101.0,24.28,24.31,24.26,24.3,554101.0
2021-04-22 11:50:00,24.3,24.33,24.28,24.29,310198.0,24.3,24.33,24.28,24.29,310198.0
2021-04-22 12:00:00,24.29,24.29,24.21,24.23,1442102.0,24.29,24.29,24.21,24.23,1442102.0
2021-04-22 12:10:00,24.22,24.28,24.22,24.27,304136.0,24.22,24.28,24.22,24.27,304136.0
2021-04-22 12:20:00,24.27,24.3,24.26,24.29,122565.0,24.27,24.3,24.26,24.29,122565.0
2021-04-22 12:30:00,24.29,24.29,24.26,24.28,309870.0,24.29,24.29,24.26,24.28,309870.0
2021-04-22 12:40:00,24.27,24.29,24.25,24.28,131033.0,24.27,24.29,24.25,24.28,131033.0
2021-04-22 12:50:00,24.27,24.3,24.26,24.3,83237.0,24.27,24.3,24.26,24.3,83237.0
2021-04-22 13:00:00,24.3,24.3,24.25,24.28,424229.0,24.3,24.3,24.25,24.28,424229.0
2021-04-22 13:10:00,24.27,24.28,24.23,24.23,306345.0,24.27,24.28,24.23,24.23,306345.0
2021-04-22 13:20:00,24.24,24.29,24.21,24.27,452369.0,24.24,24.29,24.21,24.27,452369.0
2021-04-22 13:30:00,24.27,24.27,24.24,24.25,652022.0,24.27,24.27,24.24,24.25,652022.0
2021-04-22 13:40:00,24.25,24.25,24.22,24.23,279573.0,24.25,24.25,24.22,24.23,279573.0
2021-04-22 13:50:00,24.23,24.24,24.21,24.23,400537.0,24.23,24.24,24.21,24.23,400537.0
2021-04-22 14:00:00,24.22,24.23,24.11,24.13,1392116.0,24.22,24.23,24.11,24.13,1392116.0
2021-04-22 14:10:00,24.12,24.16,24.11,24.14,337293.0,24.12,24.16,24.11,24.14,337293.0
2021-04-22 14:20:00,24.15,24.19,24.14,24.19,387623.0,24.15,24.19,24.14,24.19,387623.0
2021-04-22 14:30:00,24.19,24.22,24.16,24.21,250631.0,24.19,24.22,24.16,24.21,250631.0
2021-04-22 14:40:00,24.22,24.25,24.21,24.23,247314.0,24.22,24.25,24.21,24.23,247314.0
2021-04-22 14:50:00,24.23,24.25,24.2,24.25,276697.0,24.23,24.25,24.2,24.25,276697.0
2021-04-22 15:00:00,24.24,24.25,24.2,24.2,149301.0,24.24,24.25,24.2,24.2,149301.0
2021-04-22 15:10:00,24.21,24.21,24.17,24.19,271356.0,24.21,24.21,24.17,24.19,271356.0
2021-04-22 15:20:00,24.19,24.21,24.17,24.21,562330.0,24.19,24.21,24.17,24.21,562330.0
2021-04-22 15:30:00,24.21,24.26,24.2,24.25,217427.0,24.21,24.26,24.2,24.25,217427.0
2021-04-22 15:40:00,24.26,24.27,24.24,24.25,370567.0,24.26,24.27,24.24,24.25,370567.0
2021-04-22 15:50:00,24.25,24.27,24.21,24.21,1376299.0,24.25,24.27,24.21,24.21,1376299.0
2021-04-23 09:30:00,24.33,24.37,24.3,24.34,1045896.0,24.33,24.37,24.3,24.34,1045896.0
2021-04-23 09:40:00,24.34,24.39,24.32,24.39,575083.0,24.34,24.39,24.32,24.39,575083.0
2021-04-23 09:50:00,24.39,24.39,24.24,24.25,1595005.0,24.39,24.39,24.24,24.25,1595005.0
2021-04-23 10:00:00,24.26,24.29,24.14,24.19,1125024.0,24.26,24.29,24.14,24.19,1125024.0
2021-04-23 10:10:00,24.18,24.24,24.02,24.04,2115441.0,24.18,24.24,24.02,24.04,2115441.0
2021-04-23 10:20:00,24.04,24.08,23.98,24.04,1417267.0,24.04,24.08,23.98,24.04,1417267.0
2021-04-23 10:30:00,24.04,24.1,23.98,24.07,829005.0,24.04,24.1,23.98,24.07,829005.0
2021-04-23 10:40:00,24.07,24.09,24.02,24.04,396748.0,24.07,24.09,24.02,24.04,396748.0
2021-04-23 10:50:00,24.03,24.11,24.02,24.1,470074.0,24.03,24.11,24.02,24.1,470074.0
2021-04-23 11:00:00,24.11,24.14,24.09,24.12,313805.0,24.11,24.14,24.09,24.12,313805.0
2021-04-23 11:10:00,24.13,24.16,24.12,24.15,654798.0,24.13,24.16,24.12,24.15,654798.0
2021-04-23 11:20:00,24.15,24.16,24.13,24.13,163641.0,24.15,24.16,24.13,24.13,163641.0
2021-04-23 11:30:00,24.13,24.14,24.09,24.14,400478.0,24.13,24.14,24.09,24.14,400478.0
2021-04-23 11:40:00,24.14,24.16,24.13,24.15,244743.0,24.14,24.16,24.13,24.15,244743.0
2021-04-23 11:50:00,24.15,24.16,24.13,24.13,192346.0,24.15,24.16,24.13,24.13,192346.0
2021-04-23 12:00:00,24.13,24.16,24.13,24.14,118652.0,24.13,24.16,24.13,24.14,118652.0
2021-04-23 12:10:00,24.14,24.15,24.12,24.12,332754.0,24.14,24.15,24.12,24.12,332754.0
2021-04-23 12:20:00,24.12,24.13,24.1,24.12,172596.0,24.12,24.13,24.1,24.12,172596.0
2021-04-23 12:30:00,24.12,24.14,24.11,24.14,165663.0,24.12,24.14,24.11,24.14,165663.0
2021-04-23 12:40:00,24.14,24.17,24.13,24.16,189962.0,24.14,24.17,24.13,24.16,189962.0
2021-04-23 12:50:00,24.16,24.17,24.15,24.15,100766.0,24.16,24.17,24.15,24.15,100766.0
2021-04-23 13:00:00,24.16,24.18,24.15,24.18,281224.0,24.16,24.18,24.15,24.18,281224.0
2021-04-23 13:10:00,24.17,24.19,24.15,24.16,175443.0,24.17,24.19,24.15,24.16,175443.0
2021-04-23 13:20:00,24.15,24.18,24.14,24.17,132877.0,24.15,24.18,24.14,24.17,132877.0
2021-04-23 13:30:00,24.17,24.18,24.16,24.17,142939.0,24.17,24.18,24.16,24.17,142939.0
2021-04-23 13:40:00,24.18,24.18,24.16,24.18,96047.0,24.18,24.18,24.16,24.18,96047.0
2021-04-23 13:50:00,24.18,24.18,24.16,24.17,220066.0,24.18,24.18,24.16,24.17,220066.0
2021-04-23 14:00:00,24.17,24.18,24.16,24.18,93636.0,24.17,24.18,24.16,24.18,93636.0
2021-04-23 14:10:00,24.18,24.18,24.15,24.16,356100.0,24.18,24.18,24.15,24.16,356100.0
2021-04-23 14:20:00,24.15,24.16,24.13,24.14,381967.0,24.15,24.16,24.13,24.14,381967.0
2021-04-23 14:30:00,24.14,24.15,24.13,24.15,111799.0,24.14,24.15,24.13,24.15,111799.0
2021-04-23 14:40:00,24.15,24.16,24.14,24.14,85439.0,24.15,24.16,24.14,24.14,85439.0
2021-04-23 14:50:00,24.15,24.16,24.13,24.15,119797.0,24.15,24.16,24.13,24.15,119797.0
2021-04-23 15:00:00,24.14,24.15,24.12,24.13,303073.0,24.14,24.15,24.12,24.13,303073.0
2021-04-23 15:10:00,24.13,24.14,24.12,24.14,89093.0,24.13,24.14,24.12,24.14,89093.0
2021-04-23 15:20:00,24.14,24.14,24.12,24.14,133878.0,24.14,24.14,24.12,24.14,133878.0
2021-04-23 15:30:00,24.14,24.14,24.12,24.13,167804.0,24.14,24.14,24.12,24.13,167804.0
2021-04-23 15:40:00,24.13,24.14,24.12,24.13,217591.0,24.13,24.14,24.12,24.13,217591.0
2021-04-23 15:50:00,24.13,24.14,24.12,24.13,626428.0,24.13,24.14,24.12,24.13,626428.0
2021-04-26 09:30:00,24.33,24.33,24.22,24.24,1514380.0,24.33,24.33,24.22,24.24,1514380.0
2021-04-26 09:40:00,24.24,24.28,24.21,24.22,618434.0,24.24,24.28,24.21,24.22,618434.0
2021-04-26 09:50:00,24.23,24.24,24.19,24.23,331152.0,24.23,24.24,24.19,24.23,331152.0
2021-04-26 10:00:00,24.23,24.24,24.17,24.21,303197.0,24.23,24.24,24.17,24.21,303197.0
2021-04-26 10:10:00,24.21,24.27,24.2,24.27,624451.0,24.21,24.27,24.2,24.27,624451.0
2021-04-26 10:20:00,24.27,24.28,24.24,24.25,140287.0,24.27,24.28,24.24,24.25,140287.0
2021-04-26 10:30:00,24.25,24.27,24.23,24.26,197694.0,24.25,24.27,24.23,24.26,197694.0
2021-04-26 10:40:00,24.25,24.3,24.25,24.27,283075.0,24.25,24.3,24.25,24.27,283075.0
2021-04-26 10:50:00,24.26,24.29,24.25,24.26,150400.0,24.26,24.29,24.25,24.26,150400.0
2021-04-26 11:00:00,24.26,24.29,24.25,24.27,122499.0,24.26,24.29,24.25,24.27,122499.0
2021-04-26 11:10:00,24.27,24.28,24.25,24.26,231922.0,24.27,24.28,24.25,24.26,231922.0
2021-04-26 11:20:00,24.27,24.28,24.26,24.27,123538.0,24.27,24.28,24.26,24.27,123538.0
2021-04-26 11:30:00,24.26,24.27,24.23,24.25,103973.0,24.26,24.27,24.23,24.25,103973.0
2021-04-26 11:40:00,24.24,24.26,24.24,24.26,95638.0,24.24,24.26,24.24,24.26,95638.0
2021-04-26 11:50:00,24.25,24.26,24.24,24.26,104432.0,24.25,24.26,24.24,24.26,104432.0
2021-04-26 12:00:00,24.26,24.26,24.23,24.24,102377.0,24.26,24.26,24.23,24.24,102377.0
2021-04-26 12:10:00,24.23,24.25,24.23,24.24,161357.0,24.23,24.25,24.23,24.24,161357.0
2021-04-26 12:20:00,24.24,24.26,24.23,24.26,192132.0,24.24,24.26,24.23,24.26,192132.0
2021-04-26 12:30:00,24.26,24.27,24.25,24.26,198526.0,24.26,24.27,24.25,24.26,198526.0
2021-04-26 12:40:00,24.26,24.26,24.25,24.26,92443.0,24.26,24.26,24.25,24.26,92443.0
2021-04-26 12:50:00,24.26,24.28,24.25,24.25,227707.0,24.26,24.28,24.25,24.25,227707.0
2021-04-26 13:00:00,24.25,24.28,24.25,24.27,446116.0,24.25,24.28,24.25,24.27,446116.0
2021-04-26 13:10:00,24.27,24.29,24.27,24.28,61342.0,24.27,24.29,24.27,24.28,61342.0
2021-04-26 13:20:00,24.29,24.3,24.26,24.27,205429.0,24.29,24.3,24.26,24.27,205429.0
2021-04-26 13:30:00,24.26,24.28,24.26,24.27,154827.0,24.26,24.28,24.26,24.27,154827.0
2021-04-26 13:40:00,24.27,24.31,24.26,24.31,317503.0,24.27,24.31,24.26,24.31,317503.0
2021-04-26 13:50:00,24.3,24.31,24.29,24.3,54561.0,24.3,24.31,24.29,24.3,54561.0
2021-04-26 14:00:00,24.3,24.33,24.3,24.32,269545.0,24.3,24.33,24.3,24.32,269545.0
2021-04-26 14:10:00,24.32,24.32,24.3,24.32,71676.0,24.32,24.32,24.3,24.32,71676.0
2021-04-26 14:20:00,24.32,24.32,24.3,24.3,179575.0,24.32,24.32,24.3,24.3,179575.0
2021-04-26 14:30:00,24.31,24.32,24.3,24.3,51750.0,24.31,24.32,24.3,24.3,51750.0
2021-04-26 14:40:00,24.3,24.32,24.29,24.31,226539.0,24.3,24.32,24.29,24.31,226539.0
2021-04-26 14:50:00,24.31,24.32,24.3,24.3,42917.0,24.31,24.32,24.3,24.3,42917.0
2021-04-26 15:00:00,24.31,24.32,24.3,24.32,83991.0,24.31,24.32,24.3,24.32,83991.0
2021-04-26 15:10:00,24.32,24.33,24.29,24.3,209837.0,24.32,24.33,24.29,24.3,209837.0
2021-04-26 15:20:00,24.29,24.31,24.29,24.29,151483.0,24.29,24.31,24.29,24.29,151483.0
2021-04-26 15:30:00,24.29,24.31,24.27,24.3,390044.0,24.29,24.31,24.27,24.3,390044.0
2021-04-26 15:40:00,24.3,24.31,24.29,24.29,224398.0,24.3,24.31,24.29,24.29,224398.0
2021-04-26 15:50:00,24.29,24.32,24.28,24.32,631422.0,24.29,24.32,24.28,24.32,631422.0
2021-04-27 09:30:00,24.45,24.46,24.34,24.42,1416857.0,24.45,24.46,24.34,24.42,1416857.0
2021-04-27 09:40:00,24.42,24.43,24.35,24.39,853509.0,24.42,24.43,24.35,24.39,853509.0
2021-04-27 09:50:00,24.39,24.5,24.39,24.48,1102209.0,24.39,24.5,24.39,24.48,1102209.0
2021-04-27 10:00:00,24.48,24.49,24.44,24.46,269526.0,24.48,24.49,24.44,24.46,269526.0
2021-04-27 10:10:00,24.46,24.49,24.41,24.45,398605.0,24.46,24.49,24.41,24.45,398605.0
2021-04-27 10:20:00,24.46,24.48,24.43,24.46,264973.0,24.46,24.48,24.43,24.46,264973.0
2021-04-27 10:30:00,24.46,24.47,24.41,24.42,197922.0,24.46,24.47,24.41,24.42,197922.0
2021-04-27 10:40:00,24.41,24.45,24.4,24.45,267401.0,24.41,24.45,24.4,24.45,267401.0
2021-04-27 10:50:00,24.45,24.5,24.44,24.49,138417.0,24.45,24.5,24.44,24.49,138417.0
2021-04-27 11:00:00,24.49,24.53,24.48,24.5,451237.0,24.49,24.53,24.48,24.5,451237.0
2021-04-27 11:10:00,24.51,24.52,24.48,24.48,205406.0,24.51,24.52,24.48,24.48,205406.0
2021-04-27 11:20:00,24.48,24.49,24.45,24.46,390686.0,24.48,24.49,24.45,24.46,390686.0
2021-04-27 11:30:00,24.46,24.49,24.45,24.48,263365.0,24.46,24.49,24.45,24.48,263365.0
2021-04-27 11:40:00,24.48,24.48,24.45,24.46,269242.0,24.48,24.48,24.45,24.46,269242.0
2021-04-27 11:50:00,24.46,24.5,24.46,24.48,189511.0,24.46,24.5,24.46,24.48,189511.0
2021-04-27 12:00:00,24.47,24.5,24.46,24.48,198669.0,24.47,24.5,24.46,24.48,198669.0
2021-04-27 12:10:00,24.48,24.49,24.45,24.46,153309.0,24.48,24.49,24.45,24.46,153309.0
2021-04-27 12:20:00,24.46,24.46,24.43,24.44,117323.0,24.46,24.46,24.43,24.44,117323.0
2021-04-27 12:30:00,24.44,24.47,24.43,24.47,157927.0,24.44,24.47,24.43,24.47,157927.0
2021-04-27 12:40:00,24.47,24.48,24.44,24.45,208230.0,24.47,24.48,24.44,24.45,208230.0
2021-04-27 12:50:00,24.44,24.46,24.42,24.43,271683.0,24.44,24.46,24.42,24.43,271683.0
2021-04-27 13:00:00,24.44,24.49,24.43,24.47,88042.0,24.44,24.49,24.43,24.47,88042.0
2021-04-27 13:10:00,24.47,24.48,24.46,24.47,123803.0,24.47,24.48,24.46,24.47,123803.0
2021-04-27 13:20:00,24.48,24.49,24.45,24.45,61235.0,24.48,24.49,24.45,24.45,61235.0
2021-04-27 13:30:00,24.45,24.46,24.43,24.44,117737.0,24.45,24.46,24.43,24.44,117737.0
2021-04-27 13:40:00,24.44,24.45,24.43,24.43,109844.0,24.44,24.45,24.43,24.43,109844.0
2021-04-27 13:50:00,24.44,24.45,24.43,24.44,131461.0,24.44,24.45,24.43,24.44,131461.0
2021-04-27 14:00:00,24.45,24.45,24.4,24.41,258532.0,24.45,24.45,24.4,24.41,258532.0
2021-04-27 14:10:00,24.42,24.43,24.38,24.42,387144.0,24.42,24.43,24.38,24.42,387144.0
2021-04-27 14:20:00,24.43,24.44,24.4,24.44,233913.0,24.43,24.44,24.4,24.44,233913.0
2021-04-27 14:30:00,24.43,24.44,24.41,24.43,137993.0,24.43,24.44,24.41,24.43,137993.0
2021-04-27 14:40:00,24.43,24.44,24.38,24.39,149082.0,24.43,24.44,24.38,24.39,149082.0
2021-04-27 14:50:00,24.38,24.4,24.38,24.39,129148.0,24.38,24.4,24.38,24.39,129148.0
2021-04-27 15:00:00,24.38,24.4,24.38,24.39,138645.0,24.38,24.4,24.38,24.39,138645.0
2021-04-27 15:10:00,24.4,24.42,24.39,24.41,81005.0,24.4,24.42,24.39,24.41,81005.0
2021-04-27 15:20:00,24.41,24.44,24.4,24.41,167370.0,24.41,24.44,24.4,24.41,167370.0
2021-04-27 15:30:00,24.42,24.42,24.39,24.39,471051.0,24.42,24.42,24.39,24.39,471051.0
2021-04-27 15:40:00,24.4,24.4,24.37,24.38,475562.0,24.4,24.4,24.37,24.38,475562.0
2021-04-27 15:50:00,24.38,24.39,24.36,24.38,1000461.0,24.38,24.39,24.36,24.38,1000461.0
2021-04-28 09:30:00,24.1,24.19,24.02,24.03,1369031.0,24.1,24.19,24.02,24.03,1369031.0
2021-04-28 09:40:00,24.03,24.07,23.97,24.06,1382144.0,24.03,24.07,23.97,24.06,1382144.0
2021-04-28 09:50:00,24.05,24.12,24.04,24.11,719590.0,24.05,24.12,24.04,24.11,719590.0
2021-04-28 10:00:00,24.1,24.14,24.07,24.13,361448.0,24.1,24.14,24.07,24.13,361448.0
2021-04-28 10:10:00,24.13,24.15,24.1,24.13,496697.0,24.13,24.15,24.1,24.13,496697.0
2021-04-28 10:20:00,24.13,24.16,24.1,24.11,193691.0,24.13,24.16,24.1,24.11,193691.0
2021-04-28 10:30:00,24.11,24.12,24.06,24.11,879353.0,24.11,24.12,24.06,24.11,879353.0
2021-04-28 10:40:00,24.12,24.14,24.07,24.09,255575.0,24.12,24.14,24.07,24.09,255575.0
2021-04-28 10:50:00,24.09,24.14,24.06,24.08,377306.0,24.09,24.14,24.06,24.08,377306.0
2021-04-28 11:00:00,24.08,24.1,24.07,24.09,257300.0,24.08,24.1,24.07,24.09,257300.0
2021-04-28 11:10:00,24.09,24.13,24.08,24.12,249685.0,24.09,24.13,24.08,24.12,249685.0
2021-04-28 11:20:00,24.12,24.13,24.1,24.13,190635.0,24.12,24.13,24.1,24.13,190635.0
2021-04-28 11:30:00,24.12,24.18,24.12,24.16,372781.0,24.12,24.18,24.12,24.16,372781.0
2021-04-28 11:40:00,24.16,24.19,24.15,24.18,131390.0,24.16,24.19,24.15,24.18,131390.0
2021-04-28 11:50:00,24.18,24.19,24.16,24.18,341660.0,24.18,24.19,24.16,24.18,341660.0
2021-04-28 12:00:00,24.17,24.19,24.16,24.19,888060.0,24.17,24.19,24.16,24.19,888060.0
2021-04-28 12:10:00,24.19,24.24,24.19,24.21,478694.0,24.19,24.24,24.19,24.21,478694.0
2021-04-28 12:20:00,24.21,24.22,24.2,24.21,252361.0,24.21,24.22,24.2,24.21,252361.0
2021-04-28 12:30:00,24.22,24.23,24.2,24.21,157378.0,24.22,24.23,24.2,24.21,157378.0
2021-04-28 12:40:00,24.22,24.23,24.21,24.23,98789.0,24.22,24.23,24.21,24.23,98789.0
2021-04-28 12:50:00,24.23,24.23,24.2,24.21,115517.0,24.23,24.23,24.2,24.21,115517.0
2021-04-28 13:00:00,24.21,24.22,24.2,24.21,99242.0,24.21,24.22,24.2,24.21,99242.0
2021-04-28 13:10:00,24.2,24.22,24.19,24.2,81394.0,24.2,24.22,24.19,24.2,81394.0
2021-04-28 13:20:00,24.2,24.2,24.16,24.17,578365.0,24.2,24.2,24.16,24.17,578365.0
2021-04-28 13:30:00,24.17,24.17,24.1,24.12,328436.0,24.17,24.17,24.1,24.12,328436.0
2021-04-28 13:40:00,24.12,24.13,24.1,24.12,171321.0,24.12,24.13,24.1,24.12,171321.0
2021-04-28 13:50:00,24.12,24.14,24.1,24.12,574283.0,24.12,24.14,24.1,24.12,574283.0
2021-04-28 14:00:00,24.12,24.21,24.04,24.17,662506.0,24.12,24.21,24.04,24.17,662506.0
2021-04-28 14:10:00,24.17,24.18,24.12,24.16,338910.0,24.17,24.18,24.12,24.16,338910.0
2021-04-28 14:20:00,24.16,24.21,24.14,24.18,445950.0,24.16,24.21,24.14,24.18,445950.0
2021-04-28 14:30:00,24.17,24.33,24.12,24.27,1296196.0,24.17,24.33,24.12,24.27,1296196.0
2021-04-28 14:40:00,24.27,24.35,24.27,24.28,1054729.0,24.27,24.35,24.27,24.28,1054729.0
2021-04-28 14:50:00,24.28,24.39,24.28,24.36,1187954.0,24.28,24.39,24.28,24.36,1187954.0
2021-04-28 15:00:00,24.36,24.37,24.3,24.35,628632.0,24.36,24.37,24.3,24.35,628632.0
2021-04-28 15:10:00,24.36,24.39,24.33,24.36,359509.0,24.36,24.39,24.33,24.36,359509.0
2021-04-28 15:20:00,24.36,24.38,24.34,24.36,296098.0,24.36,24.38,24.34,24.36,296098.0
2021-04-28 15:30:00,24.36,24.37,24.32,24.33,295631.0,24.36,24.37,24.32,24.33,295631.0
2021-04-28 15:40:00,24.33,24.36,24.32,24.35,481123.0,24.33,24.36,24.32,24.35,481123.0
2021-04-28 15:50:00,24.35,24.4,24.33,24.4,1259289.0,24.35,24.4,24.33,24.4,1259289.0
2021-04-29 09:30:00,24.22,24.25,24.14,24.2,2989590.0,24.22,24.25,24.14,24.2,2989590.0
2021-04-29 09:40:00,24.19,24.23,24.13,24.15,1484043.0,24.19,24.23,24.13,24.15,1484043.0
2021-04-29 09:50:00,24.15,24.16,23.9,23.92,3712074.0,24.15,24.16,23.9,23.92,3712074.0
2021-04-29 10:00:00,23.92,24.0,23.85,24.0,1935798.0,23.92,24.0,23.85,24.0,1935798.0
2021-04-29 10:10:00,24.0,24.01,23.94,23.98,758205.0,24.0,24.01,23.94,23.98,758205.0
2021-04-29 10:20:00,23.99,24.03,23.93,24.01,715886.0,23.99,24.03,23.93,24.01,715886.0
2021-04-29 10:30:00,24.01,24.04,23.97,24.02,832320.0,24.01,24.04,23.97,24.02,832320.0
2021-04-29 10:40:00,24.02,24.07,24.01,24.05,487461.0,24.02,24.07,24.01,24.05,487461.0
2021-04-29 10:50:00,24.05,24.11,24.04,24.08,384237.0,24.05,24.11,24.04,24.08,384237.0
2021-04-29 11:00:00,24.08,24.1,24.06,24.1,291661.0,24.08,24.1,24.06,24.1,291661.0
2021-04-29 11:10:00,24.1,24.12,24.07,24.09,707463.0,24.1,24.12,24.07,24.09,707463.0
2021-04-29 11:20:00,24.09,24.1,24.07,24.08,397225.0,24.09,24.1,24.07,24.08,397225.0
2021-04-29 11:30:00,24.07,24.09,24.06,24.08,262556.0,24.07,24.09,24.06,24.08,262556.0
2021-04-29 11:40:00,24.07,24.11,24.06,24.1,308468.0,24.07,24.11,24.06,24.1,308468.0
2021-04-29 11:50:00,24.1,24.1,24.04,24.06,316196.0,24.1,24.1,24.04,24.06,316196.0
2021-04-29 12:00:00,24.06,24.08,24.04,24.08,373945.0,24.06,24.08,24.04,24.08,373945.0
2021-04-29 12:10:00,24.09,24.09,24.06,24.08,392438.0,24.09,24.09,24.06,24.08,392438.0
2021-04-29 12:20:00,24.08,24.1,24.06,24.07,137039.0,24.08,24.1,24.06,24.07,137039.0
2021-04-29 12:30:00,24.07,24.11,24.07,24.11,314752.0,24.07,24.11,24.07,24.11,314752.0
2021-04-29 12:40:00,24.11,24.12,24.1,24.11,152550.0,24.11,24.12,24.1,24.11,152550.0
2021-04-29 12:50:00,24.11,24.14,24.1,24.13,350303.0,24.11,24.14,24.1,24.13,350303.0
2021-04-29 13:00:00,24.14,24.15,24.12,24.14,175758.0,24.14,24.15,24.12,24.14,175758.0
2021-04-29 13:10:00,24.14,24.16,24.13,24.14,161864.0,24.14,24.16,24.13,24.14,161864.0
2021-04-29 13:20:00,24.14,24.17,24.13,24.14,448228.0,24.14,24.17,24.13,24.14,448228.0
2021-04-29 13:30:00,24.14,24.16,24.13,24.13,74090.0,24.14,24.16,24.13,24.13,74090.0
2021-04-29 13:40:00,24.14,24.14,24.12,24.13,201352.0,24.14,24.14,24.12,24.13,201352.0
2021-04-29 13:50:00,24.13,24.14,24.12,24.13,123252.0,24.13,24.14,24.12,24.13,123252.0
2021-04-29 14:00:00,24.13,24.15,24.12,24.14,191453.0,24.13,24.15,24.12,24.14,191453.0
2021-04-29 14:10:00,24.14,24.17,24.13,24.14,163416.0,24.14,24.17,24.13,24.14,163416.0
2021-04-29 14:20:00,24.15,24.16,24.13,24.14,116462.0,24.15,24.16,24.13,24.14,116462.0
2021-04-29 14:30:00,24.13,24.18,24.13,24.17,113250.0,24.13,24.18,24.13,24.17,113250.0
2021-04-29 14:40:00,24.16,24.22,24.16,24.21,373259.0,24.16,24.22,24.16,24.21,373259.0
2021-04-29 14:50:00,24.21,24.25,24.21,24.24,262961.0,24.21,24.25,24.21,24.24,262961.0
2021-04-29 15:00:00,24.24,24.26,24.23,24.23,203405.0,24.24,24.26,24.23,24.23,203405.0
2021-04-29 15:10:00,24.24,24.24,24.22,24.23,225286.0,24.24,24.24,24.22,24.23,225286.0
2021-04-29 15:20:00,24.23,24.25,24.22,24.24,279522.0,24.23,24.25,24.22,24.24,279522.0
2021-04-29 15:30:00,24.24,24.26,24.24,24.26,194994.0,24.24,24.26,24.24,24.26,194994.0
2021-04-29 15:40:00,24.26,24.27,24.25,24.26,461684.0,24.26,24.27,24.25,24.26,461684.0
2021-04-29 15:50:00,24.26,24.27,24.24,24.26,671309.0,24.26,24.27,24.24,24.26,671309.0
2021-04-30 09:30:00,24.21,24.26,24.17,24.25,846899.0,24.21,24.26,24.17,24.25,846899.0
2021-04-30 09:40:00,24.25,24.27,24.16,24.17,863506.0,24.25,24.27,24.16,24.17,863506.0
2021-04-30 09:50:00,24.17,24.22,24.14,24.21,599346.0,24.17,24.22,24.14,24.21,599346.0
2021-04-30 10:00:00,24.21,24.23,24.1,24.18,1135642.0,24.21,24.23,24.1,24.18,1135642.0
2021-04-30 10:10:00,24.19,24.2,24.14,24.17,780955.0,24.19,24.2,24.14,24.17,780955.0
2021-04-30 10:20:00,24.17,24.24,24.17,24.22,369872.0,24.17,24.24,24.17,24.22,369872.0
2021-04-30 10:30:00,24.23,24.26,24.21,24.24,289694.0,24.23,24.26,24.21,24.24,289694.0
2021-04-30 10:40:00,24.24,24.26,24.22,24.25,215530.0,24.24,24.26,24.22,24.25,215530.0
2021-04-30 10:50:00,24.26,24.26,24.19,24.2,519971.0,24.26,24.26,24.19,24.2,519971.0
2021-04-30 11:00:00,24.2,24.22,24.13,24.19,713024.0,24.2,24.22,24.13,24.19,713024.0
2021-04-30 11:10:00,24.18,24.2,24.09,24.1,531159.0,24.18,24.2,24.09,24.1,531159.0
2021-04-30 11:20:00,24.1,24.1,24.06,24.08,415512.0,24.1,24.1,24.06,24.08,415512.0
2021-04-30 11:30:00,24.08,24.09,24.03,24.05,210358.0,24.08,24.09,24.03,24.05,210358.0
2021-04-30 11:40:00,24.05,24.08,24.04,24.05,135621.0,24.05,24.08,24.04,24.05,135621.0
2021-04-30 11:50:00,24.06,24.07,24.03,24.05,265990.0,24.06,24.07,24.03,24.05,265990.0
2021-04-30 12:00:00,24.05,24.07,24.02,24.04,517831.0,24.05,24.07,24.02,24.04,517831.0
2021-04-30 12:10:00,24.04,24.07,24.03,24.06,175745.0,24.04,24.07,24.03,24.06,175745.0
2021-04-30 12:20:00,24.06,24.08,24.0,24.04,923317.0,24.06,24.08,24.0,24.04,923317.0
2021-04-30 12:30:00,24.03,24.04,24.01,24.04,136973.0,24.03,24.04,24.01,24.04,136973.0
2021-04-30 12:40:00,24.03,24.04,24.01,24.03,161198.0,24.03,24.04,24.01,24.03,161198.0
2021-04-30 12:50:00,24.02,24.04,24.0,24.04,215244.0,24.02,24.04,24.0,24.04,215244.0
2021-04-30 13:00:00,24.04,24.05,24.01,24.03,117378.0,24.04,24.05,24.01,24.03,117378.0
2021-04-30 13:10:00,24.02,24.03,23.98,23.99,380526.0,24.02,24.03,23.98,23.99,380526.0
2021-04-30 13:20:00,23.99,24.01,23.94,23.99,980707.0,23.99,24.01,23.94,23.99,980707.0
2021-04-30 13:30:00,24.0,24.03,23.98,24.03,249017.0,24.0,24.03,23.98,24.03,249017.0
2021-04-30 13:40:00,24.02,24.04,24.01,24.03,151987.0,24.02,24.04,24.01,24.03,151987.0
2021-04-30 13:50:00,24.03,24.03,24.0,24.02,241458.0,24.03,24.03,24.0,24.02,241458.0
2021-04-30 14:00:00,24.03,24.05,24.02,24.02,340207.0,24.03,24.05,24.02,24.02,340207.0
2021-04-30 14:10:00,24.03,24.04,24.01,24.04,148814.0,24.03,24.04,24.01,24.04,148814.0
2021-04-30 14:20:00,24.03,24.04,24.02,24.03,103716.0,24.03,24.04,24.02,24.03,103716.0
2021-04-30 14:30:00,24.03,24.04,24.01,24.01,165160.0,24.03,24.04,24.01,24.01,165160.0
2021-04-30 14:40:00,24.02,24.05,24.01,24.01,164602.0,24.02,24.05,24.01,24.01,164602.0
2021-04-30 14:50:00,24.01,24.02,23.98,24.0,418539.0,24.01,24.02,23.98,24.0,418539.0
2021-04-30 15:00:00,24.01,24.03,23.99,24.0,245024.0,24.01,24.03,23.99,24.0,245024.0
2021-04-30 15:10:00,24.0,24.01,23.97,23.99,259077.0,24.0,24.01,23.97,23.99,259077.0
2021-04-30 15:20:00,23.98,24.0,23.98,23.99,294238.0,23.98,24.0,23.98,23.99,294238.0
2021-04-30 15:30:00,23.99,24.02,23.98,24.02,346030.0,23.99,24.02,23.98,24.02,346030.0
2021-04-30 15:40:00,24.01,24.02,23.98,24.01,520669.0,24.01,24.02,23.98,24.01,520669.0
2021-04-30 15:50:00,24.0,24.02,23.99,24.01,694503.0,24.0,24.02,23.99,24.01,694503.0
2021-05-03 09:30:00,24.61,24.63,24.51,24.59,1585853.0,24.61,24.63,24.51,24.59,1585853.0
2021-05-03 09:40:00,24.58,24.65,24.54,24.64,796745.0,24.58,24.65,24.54,24.64,796745.0
2021-05-03 09:50:00,24.64,24.73,24.63,24.73,1527279.0,24.64,24.73,24.63,24.73,1527279.0
2021-05-03 10:00:00,24.73,24.93,24.7,24.9,4480000.0,24.73,24.93,24.7,24.9,4480000.0
2021-05-03 10:10:00,24.91,25.01,24.9,24.94,1764776.0,24.91,25.01,24.9,24.94,1764776.0
2021-05-03 10:20:00,24.95,24.98,24.87,24.94,2666499.0,24.95,24.98,24.87,24.94,2666499.0
2021-05-03 10:30:00,24.94,25.02,24.93,24.94,3358703.0,24.94,25.02,24.93,24.94,3358703.0
2021-05-03 10:40:00,24.95,25.01,24.91,24.95,1043402.0,24.95,25.01,24.91,24.95,1043402.0
2021-05-03 10:50:00,24.94,24.97,24.89,24.96,710087.0,24.94,24.97,24.89,24.96,710087.0
2021-05-03 11:00:00,24.96,25.01,24.96,24.99,808453.0,24.96,25.01,24.96,24.99,808453.0
2021-05-03 11:10:00,24.98,25.0,24.9,24.95,652572.0,24.98,25.0,24.9,24.95,652572.0
2021-05-03 11:20:00,24.94,24.97,24.89,24.93,491087.0,24.94,24.97,24.89,24.93,491087.0
2021-05-03 11:30:00,24.93,24.93,24.87,24.91,462853.0,24.93,24.93,24.87,24.91,462853.0
2021-05-03 11:40:00,24.9,24.91,24.88,24.89,262022.0,24.9,24.91,24.88,24.89,262022.0
2021-05-03 11:50:00,24.89,24.95,24.89,24.9,773305.0,24.89,24.95,24.89,24.9,773305.0
2021-05-03 12:00:00,24.91,24.94,24.88,24.93,343724.0,24.91,24.94,24.88,24.93,343724.0
2021-05-03 12:10:00,24.94,24.99,24.92,24.98,453822.0,24.94,24.99,24.92,24.98,453822.0
2021-05-03 12:20:00,24.98,25.01,24.97,25.0,592062.0,24.98,25.01,24.97,25.0,592062.0
2021-05-03 12:30:00,25.01,25.05,24.99,25.05,640309.0,25.01,25.05,24.99,25.05,640309.0
2021-05-03 12:40:00,25.05,25.05,24.96,25.0,732727.0,25.05,25.05,24.96,25.0,732727.0
2021-05-03 12:50:00,24.99,25.01,24.96,24.97,292301.0,24.99,25.01,24.96,24.97,292301.0
2021-05-03 13:00:00,24.98,25.0,24.93,24.99,334621.0,24.98,25.0,24.93,24.99,334621.0
2021-05-03 13:10:00,25.0,25.02,24.92,24.93,389969.0,25.0,25.02,24.92,24.93,389969.0
2021-05-03 13:20:00,24.93,24.95,24.89,24.91,631054.0,24.93,24.95,24.89,24.91,631054.0
2021-05-03 13:30:00,24.9,24.93,24.88,24.93,847612.0,24.9,24.93,24.88,24.93,847612.0
2021-05-03 13:40:00,24.93,24.96,24.91,24.95,408013.0,24.93,24.96,24.91,24.95,408013.0
2021-05-03 13:50:00,24.95,24.95,24.9,24.94,376359.0,24.95,24.95,24.9,24.94,376359.0
2021-05-03 14:00:00,24.93,24.98,24.93,24.96,366049.0,24.93,24.98,24.93,24.96,366049.0
2021-05-03 14:10:00,24.96,24.98,24.93,24.96,616528.0,24.96,24.98,24.93,24.96,616528.0
2021-05-03 14:20:00,24.95,24.97,24.91,24.95,306157.0,24.95,24.97,24.91,24.95,306157.0
2021-05-03 14:30:00,24.95,24.95,24.91,24.95,514837.0,24.95,24.95,24.91,24.95,514837.0
2021-05-03 14:40:00,24.95,24.98,24.94,24.98,321390.0,24.95,24.98,24.94,24.98,321390.0
2021-05-03 14:50:00,24.98,25.0,24.93,24.95,522709.0,24.98,25.0,24.93,24.95,522709.0
2021-05-03 15:00:00,24.95,24.97,24.92,24.93,493202.0,24.95,24.97,24.92,24.93,493202.0
2021-05-03 15:10:00,24.93,24.93,24.88,24.91,586551.0,24.93,24.93,24.88,24.91,586551.0
2021-05-03 15:20:00,24.91,24.95,24.9,24.95,441194.0,24.91,24.95,24.9,24.95,441194.0
2021-05-03 15:30:00,24.94,24.96,24.93,24.94,335811.0,24.94,24.96,24.93,24.94,335811.0
2021-05-03 15:40:00,24.94,24.97,24.93,24.96,587368.0,24.94,24.97,24.93,24.96,587368.0
2021-05-03 15:50:00,24.95,24.96,24.9,24.95,1512544.0,24.95,24.96,24.9,24.95,1512544.0
2021-05-04 09:30:00,25.0,25.06,24.97,24.98,1221545.0,25.0,25.06,24.97,24.98,1221545.0
2021-05-04 09:40:00,24.98,25.0,24.92,24.98,803209.0,24.98,25.0,24.92,24.98,803209.0
2021-05-04 09:50:00,24.98,25.09,24.98,25.09,1012482.0,24.98,25.09,24.98,25.09,1012482.0
2021-05-04 10:00:00,25.09,25.16,25.06,25.06,1741173.0,25.09,25.16,25.06,25.06,1741173.0
2021-05-04 10:10:00,25.06,25.09,24.9,24.91,1530610.0,25.06,25.09,24.9,24.91,1530610.0
2021-05-04 10:20:00,24.91,24.95,24.88,24.91,867893.0,24.91,24.95,24.88,24.91,867893.0
2021-05-04 10:30:00,24.9,24.91,24.85,24.88,893825.0,24.9,24.91,24.85,24.88,893825.0
2021-05-04 10:40:00,24.88,24.95,24.87,24.92,539471.0,24.88,24.95,24.87,24.92,539471.0
2021-05-04 10:50:00,24.91,24.96,24.91,24.95,277497.0,24.91,24.96,24.91,24.95,277497.0
2021-05-04 11:00:00,24.95,24.96,24.92,24.96,235516.0,24.95,24.96,24.92,24.96,235516.0
2021-05-04 11:10:00,24.95,24.96,24.33,24.57,6163143.0,24.95,24.96,24.33,24.57,6163143.0
2021-05-04 11:20:00,24.57,24.64,24.49,24.63,2158628.0,24.57,24.64,24.49,24.63,2158628.0
2021-05-04 11:30:00,24.62,24.63,24.51,24.56,1569947.0,24.62,24.63,24.51,24.56,1569947.0
2021-05-04 11:40:00,24.55,24.55,24.34,24.44,1492500.0,24.55,24.55,24.34,24.44,1492500.0
2021-05-04 11:50:00,24.44,24.44,24.25,24.33,1658835.0,24.44,24.44,24.25,24.33,1658835.0
2021-05-04 12:00:00,24.33,24.45,24.21,24.43,2548137.0,24.33,24.45,24.21,24.43,2548137.0
2021-05-04 12:10:00,24.43,24.52,24.41,24.44,1353213.0,24.43,24.52,24.41,24.44,1353213.0
2021-05-04 12:20:00,24.43,24.49,24.42,24.46,469153.0,24.43,24.49,24.42,24.46,469153.0
2021-05-04 12:30:00,24.46,24.47,24.37,24.43,388481.0,24.46,24.47,24.37,24.43,388481.0
2021-05-04 12:40:00,24.43,24.45,24.4,24.44,175836.0,24.43,24.45,24.4,24.44,175836.0
2021-05-04 12:50:00,24.44,24.48,24.42,24.45,517830.0,24.44,24.48,24.42,24.45,517830.0
2021-05-04 13:00:00,24.45,24.5,24.44,24.49,619143.0,24.45,24.5,24.44,24.49,619143.0
2021-05-04 13:10:00,24.48,24.51,24.46,24.5,160735.0,24.48,24.51,24.46,24.5,160735.0
2021-05-04 13:20:00,24.51,24.6,24.49,24.54,635049.0,24.51,24.6,24.49,24.54,635049.0
2021-05-04 13:30:00,24.54,24.55,24.5,24.52,834030.0,24.54,24.55,24.5,24.52,834030.0
2021-05-04 13:40:00,24.52,24.57,24.48,24.51,868864.0,24.52,24.57,24.48,24.51,868864.0
2021-05-04 13:50:00,24.51,24.52,24.48,24.5,398875.0,24.51,24.52,24.48,24.5,398875.0
2021-05-04 14:00:00,24.49,24.55,24.48,24.54,188266.0,24.49,24.55,24.48,24.54,188266.0
2021-05-04 14:10:00,24.55,24.58,24.54,24.58,143275.0,24.55,24.58,24.54,24.58,143275.0
2021-05-04 14:20:00,24.58,24.58,24.56,24.57,108427.0,24.58,24.58,24.56,24.57,108427.0
2021-05-04 14:30:00,24.57,24.59,24.56,24.59,98996.0,24.57,24.59,24.56,24.59,98996.0
2021-05-04 14:40:00,24.59,24.6,24.57,24.57,145461.0,24.59,24.6,24.57,24.57,145461.0
2021-05-04 14:50:00,24.58,24.59,24.52,24.52,1163068.0,24.58,24.59,24.52,24.52,1163068.0
2021-05-04 15:00:00,24.51,24.56,24.48,24.53,832111.0,24.51,24.56,24.48,24.53,832111.0
2021-05-04 15:10:00,24.53,24.54,24.5,24.51,218167.0,24.53,24.54,24.5,24.51,218167.0
2021-05-04 15:20:00,24.51,24.51,24.46,24.49,492831.0,24.51,24.51,24.46,24.49,492831.0
2021-05-04 15:30:00,24.49,24.52,24.47,24.51,263180.0,24.49,24.52,24.47,24.51,263180.0
2021-05-04 15:40:00,24.51,24.54,24.5,24.54,356147.0,24.51,24.54,24.5,24.54,356147.0
2021-05-04 15:50:00,24.54,24.58,24.54,24.58,730071.0,24.54,24.58,24.54,24.58,730071.0
2021-05-05 09:30:00,24.5,24.59,24.48,24.55,1069600.0,24.5,24.59,24.48,24.55,1069600.0
2021-05-05 09:40:00,24.55,24.57,24.45,24.46,400344.0,24.55,24.57,24.45,24.46,400344.0
2021-05-05 09:50:00,24.46,24.5,24.44,24.49,429770.0,24.46,24.5,24.44,24.49,429770.0
2021-05-05 10:00:00,24.49,24.54,24.49,24.51,880248.0,24.49,24.54,24.49,24.51,880248.0
2021-05-05 10:10:00,24.51,24.52,24.45,24.46,457456.0,24.51,24.52,24.45,24.46,457456.0
2021-05-05 10:20:00,24.46,24.49,24.42,24.44,520880.0,24.46,24.49,24.42,24.44,520880.0
2021-05-05 10:30:00,24.45,24.47,24.42,24.45,409090.0,24.45,24.47,24.42,24.45,409090.0
2021-05-05 10:40:00,24.44,24.53,24.44,24.52,407088.0,24.44,24.53,24.44,24.52,407088.0
2021-05-05 10:50:00,24.52,24.58,24.52,24.56,281498.0,24.52,24.58,24.52,24.56,281498.0
2021-05-05 11:00:00,24.56,24.59,24.54,24.57,203585.0,24.56,24.59,24.54,24.57,203585.0
2021-05-05 11:10:00,24.56,24.57,24.5,24.51,633127.0,24.56,24.57,24.5,24.51,633127.0
2021-05-05 11:20:00,24.52,24.52,24.49,24.5,131779.0,24.52,24.52,24.49,24.5,131779.0
2021-05-05 11:30:00,24.53,24.55,24.51,24.53,232542.0,24.53,24.55,24.51,24.53,232542.0
2021-05-05 11:40:00,24.53,24.54,24.5,24.52,142441.0,24.53,24.54,24.5,24.52,142441.0
2021-05-05 11:50:00,24.52,24.55,24.51,24.55,162196.0,24.52,24.55,24.51,24.55,162196.0
2021-05-05 12:00:00,24.55,24.56,24.52,24.54,276854.0,24.55,24.56,24.52,24.54,276854.0
2021-05-05 12:10:00,24.54,24.58,24.53,24.54,243560.0,24.54,24.58,24.53,24.54,243560.0
2021-05-05 12:20:00,24.54,24.55,24.5,24.51,213359.0,24.54,24.55,24.5,24.51,213359.0
2021-05-05 12:30:00,24.51,24.52,24.48,24.48,246556.0,24.51,24.52,24.48,24.48,246556.0
2021-05-05 12:40:00,24.48,24.49,24.47,24.48,116931.0,24.48,24.49,24.47,24.48,116931.0
2021-05-05 12:50:00,24.48,24.49,24.47,24.49,62923.0,24.48,24.49,24.47,24.49,62923.0
2021-05-05 13:00:00,24.49,24.55,24.49,24.54,167130.0,24.49,24.55,24.49,24.54,167130.0
2021-05-05 13:10:00,24.54,24.55,24.52,24.54,121437.0,24.54,24.55,24.52,24.54,121437.0
2021-05-05 13:20:00,24.54,24.56,24.53,24.55,224455.0,24.54,24.56,24.53,24.55,224455.0
2021-05-05 13:30:00,24.54,24.57,24.54,24.55,120068.0,24.54,24.57,24.54,24.55,120068.0
2021-05-05 13:40:00,24.56,24.57,24.53,24.54,160749.0,24.56,24.57,24.53,24.54,160749.0
2021-05-05 13:50:00,24.54,24.57,24.53,24.55,183181.0,24.54,24.57,24.53,24.55,183181.0
2021-05-05 14:00:00,24.55,24.56,24.52,24.53,141356.0,24.55,24.56,24.52,24.53,141356.0
2021-05-05 14:10:00,24.53,24.57,24.52,24.57,76457.0,24.53,24.57,24.52,24.57,76457.0
2021-05-05 14:20:00,24.57,24.59,24.56,24.58,134213.0,24.57,24.59,24.56,24.58,134213.0
2021-05-05 14:30:00,24.58,24.58,24.53,24.55,115623.0,24.58,24.58,24.53,24.55,115623.0
2021-05-05 14:40:00,24.55,24.6,24.54,24.59,170419.0,24.55,24.6,24.54,24.59,170419.0
2021-05-05 14:50:00,24.58,24.59,24.56,24.57,103630.0,24.58,24.59,24.56,24.57,103630.0
2021-05-05 15:00:00,24.57,24.58,24.53,24.56,197152.0,24.57,24.58,24.53,24.56,197152.0
2021-05-05 15:10:00,24.56,24.56,24.53,24.55,198494.0,24.56,24.56,24.53,24.55,198494.0
2021-05-05 15:20:00,24.55,24.57,24.52,24.55,488079.0,24.55,24.57,24.52,24.55,488079.0
2021-05-05 15:30:00,24.54,24.56,24.53,24.55,276054.0,24.54,24.56,24.53,24.55,276054.0
2021-05-05 15:40:00,24.55,24.56,24.53,24.56,313895.0,24.55,24.56,24.53,24.56,313895.0
2021-05-05 15:50:00,24.55,24.58,24.54,24.57,923194.0,24.55,24.58,24.54,24.57,923194.0
2021-05-06 09:30:00,24.9,25.21,24.89,25.17,3680368.0,24.9,25.21,24.89,25.17,3680368.0
2021-05-06 09:40:00,25.18,25.26,25.16,25.25,1716127.0,25.18,25.26,25.16,25.25,1716127.0
2021-05-06 09:50:00,25.25,25.35,25.24,25.33,2437062.0,25.25,25.35,25.24,25.33,2437062.0
2021-05-06 10:00:00,25.34,25.36,25.23,25.25,2656583.0,25.34,25.36,25.23,25.25,2656583.0
2021-05-06 10:10:00,25.24,25.34,25.24,25.26,1413061.0,25.24,25.34,25.24,25.26,1413061.0
2021-05-06 10:20:00,25.26,25.3,25.23,25.27,1215712.0,25.26,25.3,25.23,25.27,1215712.0
2021-05-06 10:30:00,25.26,25.34,25.26,25.33,540728.0,25.26,25.34,25.26,25.33,540728.0
2021-05-06 10:40:00,25.32,25.35,25.31,25.34,1556553.0,25.32,25.35,25.31,25.34,1556553.0
2021-05-06 10:50:00,25.35,25.42,25.34,25.39,1106014.0,25.35,25.42,25.34,25.39,1106014.0
2021-05-06 11:00:00,25.39,25.43,25.35,25.39,945903.0,25.39,25.43,25.35,25.39,945903.0
2021-05-06 11:10:00,25.39,25.41,25.38,25.4,671801.0,25.39,25.41,25.38,25.4,671801.0
2021-05-06 11:20:00,25.4,25.48,25.39,25.47,776847.0,25.4,25.48,25.39,25.47,776847.0
2021-05-06 11:30:00,25.47,25.48,25.43,25.43,577108.0,25.47,25.48,25.43,25.43,577108.0
2021-05-06 11:40:00,25.43,25.45,25.35,25.38,543445.0,25.43,25.45,25.35,25.38,543445.0
2021-05-06 11:50:00,25.37,25.42,25.36,25.4,858086.0,25.37,25.42,25.36,25.4,858086.0
2021-05-06 12:00:00,25.41,25.42,25.37,25.41,402310.0,25.41,25.42,25.37,25.41,402310.0
2021-05-06 12:10:00,25.41,25.43,25.39,25.41,414371.0,25.41,25.43,25.39,25.41,414371.0
2021-05-06 12:20:00,25.42,25.43,25.4,25.41,214029.0,25.42,25.43,25.4,25.41,214029.0
2021-05-06 12:30:00,25.41,25.43,25.36,25.37,205920.0,25.41,25.43,25.36,25.37,205920.0
2021-05-06 12:40:00,25.36,25.41,25.36,25.38,855053.0,25.36,25.41,25.36,25.38,855053.0
2021-05-06 12:50:00,25.37,25.44,25.37,25.44,350835.0,25.37,25.44,25.37,25.44,350835.0
2021-05-06 13:00:00,25.44,25.45,25.43,25.45,356220.0,25.44,25.45,25.43,25.45,356220.0
2021-05-06 13:10:00,25.44,25.45,25.38,25.39,222671.0,25.44,25.45,25.38,25.39,222671.0
2021-05-06 13:20:00,25.39,25.4,25.36,25.39,334815.0,25.39,25.4,25.36,25.39,334815.0
2021-05-06 13:30:00,25.38,25.39,25.37,25.38,217949.0,25.38,25.39,25.37,25.38,217949.0
2021-05-06 13:40:00,25.38,25.4,25.36,25.39,192734.0,25.38,25.4,25.36,25.39,192734.0
2021-05-06 13:50:00,25.39,25.4,25.37,25.38,228854.0,25.39,25.4,25.37,25.38,228854.0
2021-05-06 14:00:00,25.38,25.4,25.37,25.39,282282.0,25.38,25.4,25.37,25.39,282282.0
2021-05-06 14:10:00,25.39,25.4,25.32,25.35,357011.0,25.39,25.4,25.32,25.35,357011.0
2021-05-06 14:20:00,25.34,25.37,25.31,25.36,581667.0,25.34,25.37,25.31,25.36,581667.0
2021-05-06 14:30:00,25.35,25.37,25.35,25.36,170921.0,25.35,25.37,25.35,25.36,170921.0
2021-05-06 14:40:00,25.37,25.39,25.36,25.38,297692.0,25.37,25.39,25.36,25.38,297692.0
2021-05-06 14:50:00,25.38,25.39,25.33,25.36,399317.0,25.38,25.39,25.33,25.36,399317.0
2021-05-06 15:00:00,25.35,25.38,25.32,25.33,484803.0,25.35,25.38,25.32,25.33,484803.0
2021-05-06 15:10:00,25.33,25.36,25.32,25.36,443173.0,25.33,25.36,25.32,25.36,443173.0
2021-05-06 15:20:00,25.35,25.36,25.32,25.33,725300.0,25.35,25.36,25.32,25.33,725300.0
2021-05-06 15:30:00,25.34,25.35,25.33,25.34,281260.0,25.34,25.35,25.33,25.34,281260.0
2021-05-06 15:40:00,25.35,25.36,25.32,25.33,540331.0,25.35,25.36,25.32,25.33,540331.0
2021-05-06 15:50:00,25.34,25.37,25.33,25.36,853478.0,25.34,25.37,25.33,25.36,853478.0
2021-05-07 09:30:00,25.28,25.37,25.17,25.35,2411799.0,25.28,25.37,25.17,25.35,2411799.0
2021-05-07 09:40:00,25.35,25.47,25.26,25.47,1769152.0,25.35,25.47,25.26,25.47,1769152.0
2021-05-07 09:50:00,25.47,25.5,25.44,25.48,872385.0,25.47,25.5,25.44,25.48,872385.0
2021-05-07 10:00:00,25.48,25.5,25.42,25.46,634663.0,25.48,25.5,25.42,25.46,634663.0
2021-05-07 10:10:00,25.47,25.5,25.37,25.41,849225.0,25.47,25.5,25.37,25.41,849225.0
2021-05-07 10:20:00,25.41,25.46,25.31,25.33,2142703.0,25.41,25.46,25.31,25.33,2142703.0
2021-05-07 10:30:00,25.33,25.33,25.26,25.29,1221065.0,25.33,25.33,25.26,25.29,1221065.0
2021-05-07 10:40:00,25.29,25.33,25.25,25.32,1156869.0,25.29,25.33,25.25,25.32,1156869.0
2021-05-07 10:50:00,25.32,25.37,25.27,25.37,532423.0,25.32,25.37,25.27,25.37,532423.0
2021-05-07 11:00:00,25.36,25.4,25.32,25.4,708069.0,25.36,25.4,25.32,25.4,708069.0
2021-05-07 11:10:00,25.39,25.44,25.39,25.4,558457.0,25.39,25.44,25.39,25.4,558457.0
2021-05-07 11:20:00,25.41,25.44,25.39,25.4,370373.0,25.41,25.44,25.39,25.4,370373.0
2021-05-07 11:30:00,25.4,25.43,25.38,25.42,264204.0,25.4,25.43,25.38,25.42,264204.0
2021-05-07 11:40:00,25.43,25.47,25.42,25.43,264878.0,25.43,25.47,25.42,25.43,264878.0
2021-05-07 11:50:00,25.44,25.45,25.43,25.45,202684.0,25.44,25.45,25.43,25.45,202684.0
2021-05-07 12:00:00,25.44,25.44,25.37,25.39,382712.0,25.44,25.44,25.37,25.39,382712.0
2021-05-07 12:10:00,25.39,25.4,25.36,25.38,328551.0,25.39,25.4,25.36,25.38,328551.0
2021-05-07 12:20:00,25.38,25.39,25.35,25.38,298994.0,25.38,25.39,25.35,25.38,298994.0
2021-05-07 12:30:00,25.37,25.39,25.33,25.36,436114.0,25.37,25.39,25.33,25.36,436114.0
2021-05-07 12:40:00,25.36,25.4,25.35,25.4,212124.0,25.36,25.4,25.35,25.4,212124.0
2021-05-07 12:50:00,25.4,25.43,25.38,25.43,368225.0,25.4,25.43,25.38,25.43,368225.0
2021-05-07 13:00:00,25.43,25.43,25.4,25.42,195931.0,25.43,25.43,25.4,25.42,195931.0
2021-05-07 13:10:00,25.41,25.42,25.37,25.41,148316.0,25.41,25.42,25.37,25.41,148316.0
2021-05-07 13:20:00,25.41,25.42,25.38,25.41,1026562.0,25.41,25.42,25.38,25.41,1026562.0
2021-05-07 13:30:00,25.41,25.44,25.38,25.42,223975.0,25.41,25.44,25.38,25.42,223975.0
2021-05-07 13:40:00,25.43,25.46,25.41,25.45,122142.0,25.43,25.46,25.41,25.45,122142.0
2021-05-07 13:50:00,25.45,25.46,25.42,25.45,232497.0,25.45,25.46,25.42,25.45,232497.0
2021-05-07 14:00:00,25.44,25.46,25.42,25.45,232217.0,25.44,25.46,25.42,25.45,232217.0
2021-05-07 14:10:00,25.45,25.48,25.45,25.48,264522.0,25.45,25.48,25.45,25.48,264522.0
2021-05-07 14:20:00,25.48,25.48,25.45,25.46,950734.0,25.48,25.48,25.45,25.46,950734.0
2021-05-07 14:30:00,25.47,25.47,25.43,25.45,305854.0,25.47,25.47,25.43,25.45,305854.0
2021-05-07 14:40:00,25.45,25.46,25.44,25.45,177524.0,25.45,25.46,25.44,25.45,177524.0
2021-05-07 14:50:00,25.46,25.47,25.44,25.45,97339.0,25.46,25.47,25.44,25.45,97339.0
2021-05-07 15:00:00,25.46,25.46,25.43,25.44,123555.0,25.46,25.46,25.43,25.44,123555.0
2021-05-07 15:10:00,25.45,25.46,25.43,25.44,135530.0,25.45,25.46,25.43,25.44,135530.0
2021-05-07 15:20:00,25.45,25.46,25.44,25.46,158666.0,25.45,25.46,25.44,25.46,158666.0
2021-05-07 15:30:00,25.46,25.47,25.44,25.45,847913.0,25.46,25.47,25.44,25.45,847913.0
2021-05-07 15:40:00,25.45,25.47,25.43,25.46,506134.0,25.45,25.47,25.43,25.46,506134.0
2021-05-07 15:50:00,25.46,25.47,25.43,25.45,1486808.0,25.46,25.47,25.43,25.45,1486808.0
2021-05-10 09:30:00,25.8,25.87,25.7,25.73,1931645.0,25.8,25.87,25.7,25.73,1931645.0
2021-05-10 09:40:00,25.72,25.77,25.66,25.69,1307587.0,25.72,25.77,25.66,25.69,1307587.0
2021-05-10 09:50:00,25.69,25.73,25.53,25.6,1252318.0,25.69,25.73,25.53,25.6,1252318.0
2021-05-10 10:00:00,25.6,25.63,25.44,25.6,1740341.0,25.6,25.63,25.44,25.6,1740341.0
2021-05-10 10:10:00,25.6,25.66,25.57,25.63,983646.0,25.6,25.66,25.57,25.63,983646.0
2021-05-10 10:20:00,25.63,25.65,25.55,25.56,487773.0,25.63,25.65,25.55,25.56,487773.0
2021-05-10 10:30:00,25.55,25.55,25.47,25.54,698659.0,25.55,25.55,25.47,25.54,698659.0
2021-05-10 10:40:00,25.53,25.58,25.49,25.5,789931.0,25.53,25.58,25.49,25.5,789931.0
2021-05-10 10:50:00,25.5,25.54,25.41,25.51,1142207.0,25.5,25.54,25.41,25.51,1142207.0
2021-05-10 11:00:00,25.51,25.51,25.35,25.43,1003119.0,25.51,25.51,25.35,25.43,1003119.0
2021-05-10 11:10:00,25.42,25.52,25.41,25.51,579404.0,25.42,25.52,25.41,25.51,579404.0
2021-05-10 11:20:00,25.51,25.54,25.49,25.51,799171.0,25.51,25.54,25.49,25.51,799171.0
2021-05-10 11:30:00,25.52,25.53,25.49,25.52,510685.0,25.52,25.53,25.49,25.52,510685.0
2021-05-10 11:40:00,25.52,25.56,25.51,25.54,520244.0,25.52,25.56,25.51,25.54,520244.0
2021-05-10 11:50:00,25.54,25.55,25.5,25.53,378015.0,25.54,25.55,25.5,25.53,378015.0
2021-05-10 12:00:00,25.53,25.53,25.47,25.49,301792.0,25.53,25.53,25.47,25.49,301792.0
2021-05-10 12:10:00,25.5,25.52,25.44,25.47,317217.0,25.5,25.52,25.44,25.47,317217.0
2021-05-10 12:20:00,25.47,25.47,25.44,25.45,399812.0,25.47,25.47,25.44,25.45,399812.0
2021-05-10 12:30:00,25.45,25.46,25.42,25.45,400536.0,25.45,25.46,25.42,25.45,400536.0
2021-05-10 12:40:00,25.45,25.46,25.42,25.45,260398.0,25.45,25.46,25.42,25.45,260398.0
2021-05-10 12:50:00,25.46,25.48,25.43,25.48,657912.0,25.46,25.48,25.43,25.48,657912.0
2021-05-10 13:00:00,25.48,25.48,25.44,25.46,334342.0,25.48,25.48,25.44,25.46,334342.0
2021-05-10 13:10:00,25.46,25.47,25.41,25.42,371759.0,25.46,25.47,25.41,25.42,371759.0
2021-05-10 13:20:00,25.43,25.45,25.4,25.42,488494.0,25.43,25.45,25.4,25.42,488494.0
2021-05-10 13:30:00,25.42,25.43,25.41,25.42,251184.0,25.42,25.43,25.41,25.42,251184.0
2021-05-10 13:40:00,25.42,25.43,25.41,25.42,258070.0,25.42,25.43,25.41,25.42,258070.0
2021-05-10 13:50:00,25.42,25.45,25.41,25.44,570589.0,25.42,25.45,25.41,25.44,570589.0
2021-05-10 14:00:00,25.45,25.45,25.42,25.44,273287.0,25.45,25.45,25.42,25.44,273287.0
2021-05-10 14:10:00,25.43,25.44,25.38,25.39,406741.0,25.43,25.44,25.38,25.39,406741.0
2021-05-10 14:20:00,25.39,25.4,25.35,25.37,1081718.0,25.39,25.4,25.35,25.37,1081718.0
2021-05-10 14:30:00,25.37,25.37,25.31,25.34,693770.0,25.37,25.37,25.31,25.34,693770.0
2021-05-10 14:40:00,25.34,25.35,25.26,25.28,1612727.0,25.34,25.35,25.26,25.28,1612727.0
2021-05-10 14:50:00,25.28,25.34,25.28,25.34,497117.0,25.28,25.34,25.28,25.34,497117.0
2021-05-10 15:00:00,25.33,25.35,25.29,25.34,398574.0,25.33,25.35,25.29,25.34,398574.0
2021-05-10 15:10:00,25.35,25.36,25.33,25.35,416762.0,25.35,25.36,25.33,25.35,416762.0
2021-05-10 15:20:00,25.35,25.37,25.33,25.35,477830.0,25.35,25.37,25.33,25.35,477830.0
2021-05-10 15:30:00,25.36,25.38,25.34,25.37,482304.0,25.36,25.38,25.34,25.37,482304.0
2021-05-10 15:40:00,25.36,25.39,25.35,25.38,606175.0,25.36,25.39,25.35,25.38,606175.0
2021-05-10 15:50:00,25.38,25.39,25.34,25.35,572023.0,25.38,25.39,25.34,25.35,572023.0
2021-05-11 09:30:00,25.23,25.31,25.19,25.26,2073910.0,25.23,25.31,25.19,25.26,2073910.0
2021-05-11 09:40:00,25.26,25.31,25.23,25.28,865660.0,25.26,25.31,25.23,25.28,865660.0
2021-05-11 09:50:00,25.28,25.46,25.28,25.46,1498639.0,25.28,25.46,25.28,25.46,1498639.0
2021-05-11 10:00:00,25.45,25.46,25.37,25.43,1183173.0,25.45,25.46,25.37,25.43,1183173.0
2021-05-11 10:10:00,25.43,25.49,25.42,25.47,731900.0,25.43,25.49,25.42,25.47,731900.0
2021-05-11 10:20:00,25.47,25.49,25.4,25.41,497398.0,25.47,25.49,25.4,25.41,497398.0
2021-05-11 10:30:00,25.42,25.42,25.29,25.3,702880.0,25.42,25.42,25.29,25.3,702880.0
2021-05-11 10:40:00,25.3,25.38,25.28,25.36,529018.0,25.3,25.38,25.28,25.36,529018.0
2021-05-11 10:50:00,25.36,25.43,25.35,25.41,365275.0,25.36,25.43,25.35,25.41,365275.0
2021-05-11 11:00:00,25.41,25.44,25.37,25.41,558050.0,25.41,25.44,25.37,25.41,558050.0
2021-05-11 11:10:00,25.41,25.47,25.38,25.47,289729.0,25.41,25.47,25.38,25.47,289729.0
2021-05-11 11:20:00,25.47,25.49,25.45,25.48,532651.0,25.47,25.49,25.45,25.48,532651.0
2021-05-11 11:30:00,25.48,25.53,25.45,25.52,429970.0,25.48,25.53,25.45,25.52,429970.0
2021-05-11 11:40:00,25.52,25.54,25.46,25.52,510924.0,25.52,25.54,25.46,25.52,510924.0
2021-05-11 11:50:00,25.52,25.55,25.5,25.53,584887.0,25.52,25.55,25.5,25.53,584887.0
2021-05-11 12:00:00,25.53,25.6,25.5,25.56,677061.0,25.53,25.6,25.5,25.56,677061.0
2021-05-11 12:10:00,25.56,25.57,25.53,25.55,279238.0,25.56,25.57,25.53,25.55,279238.0
2021-05-11 12:20:00,25.56,25.56,25.5,25.53,189566.0,25.56,25.56,25.5,25.53,189566.0
2021-05-11 12:30:00,25.52,25.55,25.51,25.54,231970.0,25.52,25.55,25.51,25.54,231970.0
2021-05-11 12:40:00,25.54,25.54,25.51,25.52,142669.0,25.54,25.54,25.51,25.52,142669.0
2021-05-11 12:50:00,25.53,25.55,25.49,25.54,466285.0,25.53,25.55,25.49,25.54,466285.0
2021-05-11 13:00:00,25.54,25.58,25.53,25.55,284883.0,25.54,25.58,25.53,25.55,284883.0
2021-05-11 13:10:00,25.55,25.57,25.54,25.55,187868.0,25.55,25.57,25.54,25.55,187868.0
2021-05-11 13:20:00,25.56,25.6,25.55,25.58,410062.0,25.56,25.6,25.55,25.58,410062.0
2021-05-11 13:30:00,25.58,25.59,25.56,25.57,281005.0,25.58,25.59,25.56,25.57,281005.0
2021-05-11 13:40:00,25.58,25.6,25.56,25.59,571810.0,25.58,25.6,25.56,25.59,571810.0
2021-05-11 13:50:00,25.59,25.6,25.57,25.58,329927.0,25.59,25.6,25.57,25.58,329927.0
2021-05-11 14:00:00,25.59,25.59,25.54,25.56,177538.0,25.59,25.59,25.54,25.56,177538.0
2021-05-11 14:10:00,25.56,25.57,25.54,25.57,214426.0,25.56,25.57,25.54,25.57,214426.0
2021-05-11 14:20:00,25.57,25.59,25.55,25.58,220171.0,25.57,25.59,25.55,25.58,220171.0
2021-05-11 14:30:00,25.58,25.59,25.55,25.58,229535.0,25.58,25.59,25.55,25.58,229535.0
2021-05-11 14:40:00,25.58,25.59,25.56,25.59,166193.0,25.58,25.59,25.56,25.59,166193.0
2021-05-11 14:50:00,25.59,25.6,25.57,25.59,185847.0,25.59,25.6,25.57,25.59,185847.0
2021-05-11 15:00:00,25.59,25.6,25.57,25.6,158834.0,25.59,25.6,25.57,25.6,158834.0
2021-05-11 15:10:00,25.6,25.62,25.58,25.61,298237.0,25.6,25.62,25.58,25.61,298237.0
2021-05-11 15:20:00,25.62,25.62,25.59,25.61,457918.0,25.62,25.62,25.59,25.61,457918.0
2021-05-11 15:30:00,25.61,25.62,25.58,25.59,577750.0,25.61,25.62,25.58,25.59,577750.0
2021-05-11 15:40:00,25.59,25.63,25.58,25.63,709994.0,25.59,25.63,25.58,25.63,709994.0
2021-05-11 15:50:00,25.63,25.67,25.62,25.66,2305171.0,25.63,25.67,25.62,25.66,2305171.0
2021-05-12 09:30:00,25.4,25.52,25.39,25.48,1459785.0,25.4,25.52,25.39,25.48,1459785.0
2021-05-12 09:40:00,25.48,25.57,25.46,25.5,1878506.0,25.48,25.57,25.46,25.5,1878506.0
2021-05-12 09:50:00,25.49,25.51,25.45,25.5,932791.0,25.49,25.51,25.45,25.5,932791.0
2021-05-12 10:00:00,25.5,25.51,25.37,25.43,1198903.0,25.5,25.51,25.37,25.43,1198903.0
2021-05-12 10:10:00,25.43,25.48,25.38,25.47,1087805.0,25.43,25.48,25.38,25.47,1087805.0
2021-05-12 10:20:00,25.47,25.51,25.46,25.47,751909.0,25.47,25.51,25.46,25.47,751909.0
2021-05-12 10:30:00,25.46,25.47,25.26,25.33,2704027.0,25.46,25.47,25.26,25.33,2704027.0
2021-05-12 10:40:00,25.33,25.35,25.26,25.29,1492467.0,25.33,25.35,25.26,25.29,1492467.0
2021-05-12 10:50:00,25.29,25.36,25.24,25.35,1383129.0,25.29,25.36,25.24,25.35,1383129.0
2021-05-12 11:00:00,25.35,25.37,25.31,25.35,633783.0,25.35,25.37,25.31,25.35,633783.0
2021-05-12 11:10:00,25.35,25.36,25.3,25.33,428729.0,25.35,25.36,25.3,25.33,428729.0
2021-05-12 11:20:00,25.33,25.33,25.26,25.29,932244.0,25.33,25.33,25.26,25.29,932244.0
2021-05-12 11:30:00,25.29,25.3,25.22,25.3,1250454.0,25.29,25.3,25.22,25.3,1250454.0
2021-05-12 11:40:00,25.29,25.33,25.27,25.3,476655.0,25.29,25.33,25.27,25.3,476655.0
2021-05-12 11:50:00,25.31,25.32,25.27,25.31,265978.0,25.31,25.32,25.27,25.31,265978.0
2021-05-12 12:00:00,25.31,25.32,25.26,25.27,247131.0,25.31,25.32,25.26,25.27,247131.0
2021-05-12 12:10:00,25.27,25.28,25.19,25.27,941731.0,25.27,25.28,25.19,25.27,941731.0
2021-05-12 12:20:00,25.27,25.3,25.26,25.27,459319.0,25.27,25.3,25.26,25.27,459319.0
2021-05-12 12:30:00,25.27,25.27,25.23,25.24,436341.0,25.27,25.27,25.23,25.24,436341.0
2021-05-12 12:40:00,25.24,25.26,25.21,25.22,458323.0,25.24,25.26,25.21,25.22,458323.0
2021-05-12 12:50:00,25.21,25.23,25.16,25.18,877285.0,25.21,25.23,25.16,25.18,877285.0
2021-05-12 13:00:00,25.18,25.3,25.17,25.25,1797344.0,25.18,25.3,25.17,25.25,1797344.0
2021-05-12 13:10:00,25.25,25.26,25.21,25.22,465081.0,25.25,25.26,25.21,25.22,465081.0
2021-05-12 13:20:00,25.22,25.23,25.18,25.21,443966.0,25.22,25.23,25.18,25.21,443966.0
2021-05-12 13:30:00,25.21,25.26,25.2,25.24,267427.0,25.21,25.26,25.2,25.24,267427.0
2021-05-12 13:40:00,25.24,25.26,25.21,25.22,211584.0,25.24,25.26,25.21,25.22,211584.0
2021-05-12 13:50:00,25.22,25.25,25.21,25.22,223002.0,25.22,25.25,25.21,25.22,223002.0
2021-05-12 14:00:00,25.22,25.23,25.17,25.18,350171.0,25.22,25.23,25.17,25.18,350171.0
2021-05-12 14:10:00,25.17,25.22,25.15,25.19,263362.0,25.17,25.22,25.15,25.19,263362.0
2021-05-12 14:20:00,25.2,25.21,25.16,25.16,341698.0,25.2,25.21,25.16,25.16,341698.0
2021-05-12 14:30:00,25.17,25.2,25.15,25.18,476027.0,25.17,25.2,25.15,25.18,476027.0
2021-05-12 14:40:00,25.19,25.19,25.15,25.18,217715.0,25.19,25.19,25.15,25.18,217715.0
2021-05-12 14:50:00,25.18,25.21,25.15,25.16,300663.0,25.18,25.21,25.15,25.16,300663.0
2021-05-12 15:00:00,25.15,25.17,25.06,25.09,1736797.0,25.15,25.17,25.06,25.09,1736797.0
2021-05-12 15:10:00,25.1,25.12,25.05,25.11,670091.0,25.1,25.12,25.05,25.11,670091.0
2021-05-12 15:20:00,25.11,25.12,25.08,25.09,591361.0,25.11,25.12,25.08,25.09,591361.0
2021-05-12 15:30:00,25.09,25.11,25.08,25.1,620196.0,25.09,25.11,25.08,25.1,620196.0
2021-05-12 15:40:00,25.1,25.13,25.1,25.11,617986.0,25.1,25.13,25.1,25.11,617986.0
2021-05-12 15:50:00,25.11,25.11,25.07,25.08,1060180.0,25.11,25.11,25.07,25.08,1060180.0
2021-05-13 09:30:00,24.97,25.08,24.92,25.01,1329293.0,24.97,25.08,24.92,25.01,1329293.0
2021-05-13 09:40:00,25.0,25.03,24.94,24.97,1209015.0,25.0,25.03,24.94,24.97,1209015.0
2021-05-13 09:50:00,24.96,25.09,24.96,25.08,847481.0,24.96,25.09,24.96,25.08,847481.0
2021-05-13 10:00:00,25.09,25.15,25.03,25.05,1407598.0,25.09,25.15,25.03,25.05,1407598.0
2021-05-13 10:10:00,25.04,25.09,25.02,25.06,1040018.0,25.04,25.09,25.02,25.06,1040018.0
2021-05-13 10:20:00,25.07,25.1,25.02,25.04,599377.0,25.07,25.1,25.02,25.04,599377.0
2021-05-13 10:30:00,25.03,25.06,25.0,25.03,700633.0,25.03,25.06,25.0,25.03,700633.0
2021-05-13 10:40:00,25.03,25.15,25.0,25.13,1629070.0,25.03,25.15,25.0,25.13,1629070.0
2021-05-13 10:50:00,25.13,25.14,25.06,25.06,900299.0,25.13,25.14,25.06,25.06,900299.0
2021-05-13 11:00:00,25.07,25.12,25.04,25.05,631805.0,25.07,25.12,25.04,25.05,631805.0
2021-05-13 11:10:00,25.04,25.06,25.0,25.04,772665.0,25.04,25.06,25.0,25.04,772665.0
2021-05-13 11:20:00,25.04,25.06,24.99,25.01,917619.0,25.04,25.06,24.99,25.01,917619.0
2021-05-13 11:30:00,25.01,25.08,25.01,25.06,698729.0,25.01,25.08,25.01,25.06,698729.0
2021-05-13 11:40:00,25.06,25.06,25.01,25.05,288225.0,25.06,25.06,25.01,25.05,288225.0
2021-05-13 11:50:00,25.06,25.07,25.02,25.04,302412.0,25.06,25.07,25.02,25.04,302412.0
2021-05-13 12:00:00,25.04,25.07,25.02,25.06,231437.0,25.04,25.07,25.02,25.06,231437.0
2021-05-13 12:10:00,25.06,25.07,25.03,25.05,291409.0,25.06,25.07,25.03,25.05,291409.0
2021-05-13 12:20:00,25.04,25.07,25.02,25.07,231239.0,25.04,25.07,25.02,25.07,231239.0
2021-05-13 12:30:00,25.07,25.1,25.07,25.08,120529.0,25.07,25.1,25.07,25.08,120529.0
2021-05-13 12:40:00,25.08,25.14,25.07,25.12,340935.0,25.08,25.14,25.07,25.12,340935.0
2021-05-13 12:50:00,25.13,25.14,25.1,25.13,555660.0,25.13,25.14,25.1,25.13,555660.0
2021-05-13 13:00:00,25.13,25.14,25.09,25.12,1360488.0,25.13,25.14,25.09,25.12,1360488.0
2021-05-13 13:10:00,25.11,25.11,25.06,25.06,308449.0,25.11,25.11,25.06,25.06,308449.0
2021-05-13 13:20:00,25.06,25.07,25.0,25.03,675148.0,25.06,25.07,25.0,25.03,675148.0
2021-05-13 13:30:00,25.03,25.05,25.0,25.02,489485.0,25.03,25.05,25.0,25.02,489485.0
2021-05-13 13:40:00,25.02,25.03,24.98,25.0,340062.0,25.02,25.03,24.98,25.0,340062.0
2021-05-13 13:50:00,24.99,25.03,24.99,24.99,247612.0,24.99,25.03,24.99,24.99,247612.0
2021-05-13 14:00:00,24.99,25.08,24.99,25.06,212349.0,24.99,25.08,24.99,25.06,212349.0
2021-05-13 14:10:00,25.06,25.09,25.05,25.08,185745.0,25.06,25.09,25.05,25.08,185745.0
2021-05-13 14:20:00,25.09,25.12,25.07,25.12,302160.0,25.09,25.12,25.07,25.12,302160.0
2021-05-13 14:30:00,25.12,25.14,25.09,25.13,322346.0,25.12,25.14,25.09,25.13,322346.0
2021-05-13 14:40:00,25.13,25.14,25.1,25.13,178365.0,25.13,25.14,25.1,25.13,178365.0
2021-05-13 14:50:00,25.12,25.13,25.1,25.11,217897.0,25.12,25.13,25.1,25.11,217897.0
2021-05-13 15:00:00,25.11,25.16,25.11,25.13,454988.0,25.11,25.16,25.11,25.13,454988.0
2021-05-13 15:10:00,25.14,25.15,25.11,25.13,143787.0,25.14,25.15,25.11,25.13,143787.0
2021-05-13 15:20:00,25.14,25.17,25.12,25.17,226661.0,25.14,25.17,25.12,25.17,226661.0
2021-05-13 15:30:00,25.16,25.19,25.16,25.17,382118.0,25.16,25.19,25.16,25.17,382118.0
2021-05-13 15:40:00,25.18,25.18,25.15,25.16,263930.0,25.18,25.18,25.15,25.16,263930.0
2021-05-13 15:50:00,25.16,25.17,25.12,25.15,1485186.0,25.16,25.17,25.12,25.15,1485186.0
2021-05-14 09:30:00,25.39,25.46,25.32,25.42,1194058.0,25.39,25.46,25.32,25.42,1194058.0
2021-05-14 09:40:00,25.43,25.5,25.4,25.46,789322.0,25.43,25.5,25.4,25.46,789322.0
2021-05-14 09:50:00,25.47,25.5,25.43,25.45,757130.0,25.47,25.5,25.43,25.45,757130.0
2021-05-14 10:00:00,25.45,25.46,25.35,25.39,543223.0,25.45,25.46,25.35,25.39,543223.0
2021-05-14 10:10:00,25.39,25.45,25.37,25.39,484002.0,25.39,25.45,25.37,25.39,484002.0
2021-05-14 10:20:00,25.39,25.42,25.35,25.36,469795.0,25.39,25.42,25.35,25.36,469795.0
2021-05-14 10:30:00,25.36,25.39,25.32,25.34,1395505.0,25.36,25.39,25.32,25.34,1395505.0
2021-05-14 10:40:00,25.35,25.36,25.3,25.32,543245.0,25.35,25.36,25.3,25.32,543245.0
2021-05-14 10:50:00,25.31,25.37,25.3,25.36,717582.0,25.31,25.37,25.3,25.36,717582.0
2021-05-14 11:00:00,25.36,25.37,25.33,25.36,510131.0,25.36,25.37,25.33,25.36,510131.0
2021-05-14 11:10:00,25.36,25.43,25.35,25.39,406281.0,25.36,25.43,25.35,25.39,406281.0
2021-05-14 11:20:00,25.4,25.44,25.38,25.43,168110.0,25.4,25.44,25.38,25.43,168110.0
2021-05-14 11:30:00,25.44,25.44,25.4,25.4,466926.0,25.44,25.44,25.4,25.4,466926.0
2021-05-14 11:40:00,25.41,25.41,25.39,25.39,346283.0,25.41,25.41,25.39,25.39,346283.0
2021-05-14 11:50:00,25.4,25.42,25.39,25.4,134162.0,25.4,25.42,25.39,25.4,134162.0
2021-05-14 12:00:00,25.41,25.42,25.37,25.38,157670.0,25.41,25.42,25.37,25.38,157670.0
2021-05-14 12:10:00,25.38,25.39,25.36,25.38,274813.0,25.38,25.39,25.36,25.38,274813.0
2021-05-14 12:20:00,25.38,25.39,25.36,25.38,203492.0,25.38,25.39,25.36,25.38,203492.0
2021-05-14 12:30:00,25.38,25.38,25.34,25.35,304637.0,25.38,25.38,25.34,25.35,304637.0
2021-05-14 12:40:00,25.35,25.38,25.34,25.37,362469.0,25.35,25.38,25.34,25.37,362469.0
2021-05-14 12:50:00,25.37,25.37,25.36,25.37,59886.0,25.37,25.37,25.36,25.37,59886.0
2021-05-14 13:00:00,25.37,25.37,25.34,25.34,132399.0,25.37,25.37,25.34,25.34,132399.0
2021-05-14 13:10:00,25.35,25.37,25.32,25.32,319683.0,25.35,25.37,25.32,25.32,319683.0
2021-05-14 13:20:00,25.32,25.33,25.29,25.29,457106.0,25.32,25.33,25.29,25.29,457106.0
2021-05-14 13:30:00,25.3,25.31,25.29,25.31,174056.0,25.3,25.31,25.29,25.31,174056.0
2021-05-14 13:40:00,25.31,25.32,25.31,25.31,47354.0,25.31,25.32,25.31,25.31,47354.0
2021-05-14 13:50:00,25.32,25.32,25.31,25.31,111215.0,25.32,25.32,25.31,25.31,111215.0
2021-05-14 14:00:00,25.31,25.32,25.31,25.32,93622.0,25.31,25.32,25.31,25.32,93622.0
2021-05-14 14:10:00,25.32,25.35,25.31,25.34,281868.0,25.32,25.35,25.31,25.34,281868.0
2021-05-14 14:20:00,25.34,25.37,25.33,25.35,385268.0,25.34,25.37,25.33,25.35,385268.0
2021-05-14 14:30:00,25.35,25.38,25.34,25.36,160060.0,25.35,25.38,25.34,25.36,160060.0
2021-05-14 14:40:00,25.36,25.38,25.35,25.37,155338.0,25.36,25.38,25.35,25.37,155338.0
2021-05-14 14:50:00,25.37,25.42,25.36,25.41,627036.0,25.37,25.42,25.36,25.41,627036.0
2021-05-14 15:00:00,25.41,25.41,25.39,25.4,1019430.0,25.41,25.41,25.39,25.4,1019430.0
2021-05-14 15:10:00,25.41,25.45,25.4,25.43,597168.0,25.41,25.45,25.4,25.43,597168.0
2021-05-14 15:20:00,25.43,25.46,25.42,25.46,544293.0,25.43,25.46,25.42,25.46,544293.0
2021-05-14 15:30:00,25.46,25.46,25.42,25.43,779277.0,25.46,25.46,25.42,25.43,779277.0
2021-05-14 15:40:00,25.43,25.45,25.42,25.43,623019.0,25.43,25.45,25.42,25.43,623019.0
2021-05-14 15:50:00,25.43,25.46,25.42,25.45,1915913.0,25.43,25.46,25.42,25.45,1915913.0
2021-05-17 09:30:00,25.56,25.66,25.55,25.64,1614134.0,25.56,25.66,25.55,25.64,1614134.0
2021-05-17 09:40:00,25.65,25.67,25.59,25.63,953105.0,25.65,25.67,25.59,25.63,953105.0
2021-05-17 09:50:00,25.63,25.68,25.58,25.6,983396.0,25.63,25.68,25.58,25.6,983396.0
2021-05-17 10:00:00,25.6,25.61,25.56,25.59,992354.0,25.6,25.61,25.56,25.59,992354.0
2021-05-17 10:10:00,25.58,25.73,25.57,25.71,1520362.0,25.58,25.73,25.57,25.71,1520362.0
2021-05-17 10:20:00,25.71,25.79,25.71,25.75,1173056.0,25.71,25.79,25.71,25.75,1173056.0
2021-05-17 10:30:00,25.76,25.85,25.71,25.84,1647174.0,25.76,25.85,25.71,25.84,1647174.0
2021-05-17 10:40:00,25.84,25.93,25.8,25.9,3223198.0,25.84,25.93,25.8,25.9,3223198.0
2021-05-17 10:50:00,25.91,26.0,25.89,25.98,1943061.0,25.91,26.0,25.89,25.98,1943061.0
2021-05-17 11:00:00,25.99,26.06,25.98,25.99,2189282.0,25.99,26.06,25.98,25.99,2189282.0
2021-05-17 11:10:00,25.98,26.05,25.96,26.0,1174480.0,25.98,26.05,25.96,26.0,1174480.0
2021-05-17 11:20:00,26.01,26.07,25.99,26.06,1084937.0,26.01,26.07,25.99,26.06,1084937.0
2021-05-17 11:30:00,26.06,26.08,26.02,26.05,917280.0,26.06,26.08,26.02,26.05,917280.0
2021-05-17 11:40:00,26.05,26.13,26.04,26.12,852746.0,26.05,26.13,26.04,26.12,852746.0
2021-05-17 11:50:00,26.12,26.15,26.11,26.13,1064339.0,26.12,26.15,26.11,26.13,1064339.0
2021-05-17 12:00:00,26.13,26.16,26.09,26.11,1451711.0,26.13,26.16,26.09,26.11,1451711.0
2021-05-17 12:10:00,26.1,26.12,26.05,26.1,1347845.0,26.1,26.12,26.05,26.1,1347845.0
2021-05-17 12:20:00,26.1,26.14,26.09,26.12,513127.0,26.1,26.14,26.09,26.12,513127.0
2021-05-17 12:30:00,26.13,26.15,26.1,26.15,695057.0,26.13,26.15,26.1,26.15,695057.0
2021-05-17 12:40:00,26.15,26.16,26.13,26.14,594665.0,26.15,26.16,26.13,26.14,594665.0
2021-05-17 12:50:00,26.15,26.18,26.14,26.16,517582.0,26.15,26.18,26.14,26.16,517582.0
2021-05-17 13:00:00,26.16,26.17,26.13,26.14,523900.0,26.16,26.17,26.13,26.14,523900.0
2021-05-17 13:10:00,26.14,26.15,26.06,26.07,579302.0,26.14,26.15,26.06,26.07,579302.0
2021-05-17 13:20:00,26.07,26.11,26.06,26.11,415266.0,26.07,26.11,26.06,26.11,415266.0
2021-05-17 13:30:00,26.1,26.14,26.1,26.12,397794.0,26.1,26.14,26.1,26.12,397794.0
2021-05-17 13:40:00,26.12,26.14,26.09,26.13,1511844.0,26.12,26.14,26.09,26.13,1511844.0
2021-05-17 13:50:00,26.13,26.17,26.12,26.17,982596.0,26.13,26.17,26.12,26.17,982596.0
2021-05-17 14:00:00,26.16,26.25,26.16,26.25,956435.0,26.16,26.25,26.16,26.25,956435.0
2021-05-17 14:10:00,26.25,26.25,26.18,26.19,528995.0,26.25,26.25,26.18,26.19,528995.0
2021-05-17 14:20:00,26.19,26.21,26.11,26.12,599496.0,26.19,26.21,26.11,26.12,599496.0
2021-05-17 14:30:00,26.11,26.15,26.1,26.14,555512.0,26.11,26.15,26.1,26.14,555512.0
2021-05-17 14:40:00,26.13,26.14,26.11,26.13,214104.0,26.13,26.14,26.11,26.13,214104.0
2021-05-17 14:50:00,26.13,26.14,26.12,26.14,396793.0,26.13,26.14,26.12,26.14,396793.0
2021-05-17 15:00:00,26.14,26.18,26.13,26.14,459079.0,26.14,26.18,26.13,26.14,459079.0
2021-05-17 15:10:00,26.15,26.18,26.14,26.17,459458.0,26.15,26.18,26.14,26.17,459458.0
2021-05-17 15:20:00,26.17,26.19,26.16,26.18,515154.0,26.17,26.19,26.16,26.18,515154.0
2021-05-17 15:30:00,26.18,26.19,26.15,26.18,472262.0,26.18,26.19,26.15,26.18,472262.0
2021-05-17 15:40:00,26.18,26.2,26.15,26.15,1650317.0,26.18,26.2,26.15,26.15,1650317.0
2021-05-17 15:50:00,26.16,26.19,26.14,26.18,1624341.0,26.16,26.19,26.14,26.18,1624341.0
2021-05-18 09:30:00,26.37,26.39,26.24,26.36,1856163.0,26.37,26.39,26.24,26.36,1856163.0
2021-05-18 09:40:00,26.35,26.36,26.2,26.21,1752665.0,26.35,26.36,26.2,26.21,1752665.0
2021-05-18 09:50:00,26.21,26.27,26.14,26.14,2387658.0,26.21,26.27,26.14,26.14,2387658.0
2021-05-18 10:00:00,26.14,26.2,26.06,26.09,1664464.0,26.14,26.2,26.06,26.09,1664464.0
2021-05-18 10:10:00,26.09,26.14,26.04,26.1,1143014.0,26.09,26.14,26.04,26.1,1143014.0
2021-05-18 10:20:00,26.09,26.16,26.08,26.1,676280.0,26.09,26.16,26.08,26.1,676280.0
2021-05-18 10:30:00,26.11,26.18,26.08,26.14,905962.0,26.11,26.18,26.08,26.14,905962.0
2021-05-18 10:40:00,26.13,26.17,26.07,26.17,766729.0,26.13,26.17,26.07,26.17,766729.0
2021-05-18 10:50:00,26.17,26.2,26.13,26.16,825528.0,26.17,26.2,26.13,26.16,825528.0
2021-05-18 11:00:00,26.17,26.2,26.12,26.14,542233.0,26.17,26.2,26.12,26.14,542233.0
2021-05-18 11:10:00,26.14,26.17,26.12,26.16,385451.0,26.14,26.17,26.12,26.16,385451.0
2021-05-18 11:20:00,26.15,26.18,26.15,26.17,325720.0,26.15,26.18,26.15,26.17,325720.0
2021-05-18 11:30:00,26.17,26.17,26.1,26.13,969710.0,26.17,26.17,26.1,26.13,969710.0
2021-05-18 11:40:00,26.12,26.13,26.06,26.11,575718.0,26.12,26.13,26.06,26.11,575718.0
2021-05-18 11:50:00,26.1,26.11,26.05,26.05,394276.0,26.1,26.11,26.05,26.05,394276.0
2021-05-18 12:00:00,26.05,26.07,25.98,26.07,1078705.0,26.05,26.07,25.98,26.07,1078705.0
2021-05-18 12:10:00,26.06,26.11,26.05,26.11,198884.0,26.06,26.11,26.05,26.11,198884.0
2021-05-18 12:20:00,26.11,26.16,26.09,26.16,303901.0,26.11,26.16,26.09,26.16,303901.0
2021-05-18 12:30:00,26.15,26.16,26.12,26.13,252302.0,26.15,26.16,26.12,26.13,252302.0
2021-05-18 12:40:00,26.13,26.16,26.13,26.15,280544.0,26.13,26.16,26.13,26.15,280544.0
2021-05-18 12:50:00,26.15,26.18,26.15,26.17,341061.0,26.15,26.18,26.15,26.17,341061.0
2021-05-18 13:00:00,26.18,26.19,26.16,26.18,230531.0,26.18,26.19,26.16,26.18,230531.0
2021-05-18 13:10:00,26.18,26.18,26.14,26.16,150913.0,26.18,26.18,26.14,26.16,150913.0
2021-05-18 13:20:00,26.16,26.21,26.16,26.19,330500.0,26.16,26.21,26.16,26.19,330500.0
2021-05-18 13:30:00,26.19,26.22,26.18,26.22,1407109.0,26.19,26.22,26.18,26.22,1407109.0
2021-05-18 13:40:00,26.22,26.24,26.21,26.22,640871.0,26.22,26.24,26.21,26.22,640871.0
2021-05-18 13:50:00,26.21,26.23,26.2,26.22,370242.0,26.21,26.23,26.2,26.22,370242.0
2021-05-18 14:00:00,26.22,26.23,26.18,26.19,306997.0,26.22,26.23,26.18,26.19,306997.0
2021-05-18 14:10:00,26.18,26.22,26.18,26.21,169045.0,26.18,26.22,26.18,26.21,169045.0
2021-05-18 14:20:00,26.21,26.24,26.19,26.22,569588.0,26.21,26.24,26.19,26.22,569588.0
2021-05-18 14:30:00,26.21,26.22,26.18,26.2,136195.0,26.21,26.22,26.18,26.2,136195.0
2021-05-18 14:40:00,26.19,26.2,26.16,26.17,270853.0,26.19,26.2,26.16,26.17,270853.0
2021-05-18 14:50:00,26.17,26.19,26.16,26.18,413524.0,26.17,26.19,26.16,26.18,413524.0
2021-05-18 15:00:00,26.17,26.2,26.16,26.19,222621.0,26.17,26.2,26.16,26.19,222621.0
2021-05-18 15:10:00,26.2,26.21,26.18,26.2,424380.0,26.2,26.21,26.18,26.2,424380.0
2021-05-18 15:20:00,26.21,26.23,26.2,26.21,412862.0,26.21,26.23,26.2,26.21,412862.0
2021-05-18 15:30:00,26.21,26.22,26.19,26.21,310273.0,26.21,26.22,26.19,26.21,310273.0
2021-05-18 15:40:00,26.2,26.22,26.17,26.19,1053717.0,26.2,26.22,26.17,26.19,1053717.0
2021-05-18 15:50:00,26.19,26.19,26.15,26.15,959945.0,26.19,26.19,26.15,26.15,959945.0
2021-05-19 09:30:00,25.69,25.96,25.65,25.94,3264021.0,25.69,25.96,25.65,25.94,3264021.0
2021-05-19 09:40:00,25.95,26.17,25.87,26.09,3108055.0,25.95,26.17,25.87,26.09,3108055.0
2021-05-19 09:50:00,26.1,26.2,26.02,26.16,2850740.0,26.1,26.2,26.02,26.16,2850740.0
2021-05-19 10:00:00,26.15,26.17,25.95,25.99,2154700.0,26.15,26.17,25.95,25.99,2154700.0
2021-05-19 10:10:00,25.99,26.05,25.96,26.0,751179.0,25.99,26.05,25.96,26.0,751179.0
2021-05-19 10:20:00,26.01,26.01,25.78,25.9,2538666.0,26.01,26.01,25.78,25.9,2538666.0
2021-05-19 10:30:00,25.9,25.94,25.79,25.79,1085025.0,25.9,25.94,25.79,25.79,1085025.0
2021-05-19 10:40:00,25.8,25.85,25.73,25.84,2011831.0,25.8,25.85,25.73,25.84,2011831.0
2021-05-19 10:50:00,25.83,25.92,25.82,25.91,660477.0,25.83,25.92,25.82,25.91,660477.0
2021-05-19 11:00:00,25.9,25.91,25.81,25.91,911716.0,25.9,25.91,25.81,25.91,911716.0
2021-05-19 11:10:00,25.9,25.9,25.85,25.87,459075.0,25.9,25.9,25.85,25.87,459075.0
2021-05-19 11:20:00,25.87,25.91,25.86,25.89,272348.0,25.87,25.91,25.86,25.89,272348.0
2021-05-19 11:30:00,25.89,25.92,25.86,25.91,291973.0,25.89,25.92,25.86,25.91,291973.0
2021-05-19 11:40:00,25.92,25.92,25.88,25.89,425134.0,25.92,25.92,25.88,25.89,425134.0
2021-05-19 11:50:00,25.89,25.97,25.89,25.96,410051.0,25.89,25.97,25.89,25.96,410051.0
2021-05-19 12:00:00,25.96,25.96,25.93,25.94,295704.0,25.96,25.96,25.93,25.94,295704.0
2021-05-19 12:10:00,25.94,25.98,25.94,25.94,469983.0,25.94,25.98,25.94,25.94,469983.0
2021-05-19 12:20:00,25.95,25.96,25.93,25.94,239193.0,25.95,25.96,25.93,25.94,239193.0
2021-05-19 12:30:00,25.95,25.95,25.9,25.92,156104.0,25.95,25.95,25.9,25.92,156104.0
2021-05-19 12:40:00,25.91,25.93,25.87,25.89,691839.0,25.91,25.93,25.87,25.89,691839.0
2021-05-19 12:50:00,25.89,25.95,25.89,25.94,612296.0,25.89,25.95,25.89,25.94,612296.0
2021-05-19 13:00:00,25.95,25.97,25.92,25.94,340725.0,25.95,25.97,25.92,25.94,340725.0
2021-05-19 13:10:00,25.94,25.98,25.92,25.95,426147.0,25.94,25.98,25.92,25.95,426147.0
2021-05-19 13:20:00,25.96,25.96,25.85,25.9,428280.0,25.96,25.96,25.85,25.9,428280.0
2021-05-19 13:30:00,25.89,25.9,25.82,25.85,533926.0,25.89,25.9,25.82,25.85,533926.0
2021-05-19 13:40:00,25.85,25.85,25.81,25.82,841180.0,25.85,25.85,25.81,25.82,841180.0
2021-05-19 13:50:00,25.82,25.85,25.79,25.8,406834.0,25.82,25.85,25.79,25.8,406834.0
2021-05-19 14:00:00,25.8,25.89,25.66,25.67,2390678.0,25.8,25.89,25.66,25.67,2390678.0
2021-05-19 14:10:00,25.67,25.67,25.52,25.6,2477106.0,25.67,25.67,25.52,25.6,2477106.0
2021-05-19 14:20:00,25.6,25.74,25.59,25.64,953160.0,25.6,25.74,25.59,25.64,953160.0
2021-05-19 14:30:00,25.64,25.7,25.57,25.6,731591.0,25.64,25.7,25.57,25.6,731591.0
2021-05-19 14:40:00,25.6,25.62,25.52,25.54,1184052.0,25.6,25.62,25.52,25.54,1184052.0
2021-05-19 14:50:00,25.54,25.59,25.51,25.51,1397497.0,25.54,25.59,25.51,25.51,1397497.0
2021-05-19 15:00:00,25.51,25.58,25.49,25.57,1572668.0,25.51,25.58,25.49,25.57,1572668.0
2021-05-19 15:10:00,25.57,25.65,25.56,25.64,980482.0,25.57,25.65,25.56,25.64,980482.0
2021-05-19 15:20:00,25.65,25.7,25.64,25.7,527442.0,25.65,25.7,25.64,25.7,527442.0
2021-05-19 15:30:00,25.69,25.7,25.67,25.68,508784.0,25.69,25.7,25.67,25.68,508784.0
2021-05-19 15:40:00,25.67,25.71,25.66,25.69,556972.0,25.67,25.71,25.66,25.69,556972.0
2021-05-19 15:50:00,25.69,25.74,25.68,25.73,1155390.0,25.69,25.74,25.68,25.73,1155390.0
2021-05-20 09:30:00,25.81,25.84,25.72,25.81,1025215.0,25.81,25.84,25.72,25.81,1025215.0
2021-05-20 09:40:00,25.82,25.88,25.8,25.86,1099413.0,25.82,25.88,25.8,25.86,1099413.0
2021-05-20 09:50:00,25.87,25.91,25.83,25.84,1348074.0,25.87,25.91,25.83,25.84,1348074.0
2021-05-20 10:00:00,25.84,25.87,25.81,25.81,776724.0,25.84,25.87,25.81,25.81,776724.0
2021-05-20 10:10:00,25.81,25.87,25.74,25.78,1380883.0,25.81,25.87,25.74,25.78,1380883.0
2021-05-20 10:20:00,25.78,25.84,25.77,25.79,401412.0,25.78,25.84,25.77,25.79,401412.0
2021-05-20 10:30:00,25.79,25.8,25.74,25.77,716206.0,25.79,25.8,25.74,25.77,716206.0
2021-05-20 10:40:00,25.77,25.8,25.74,25.79,251873.0,25.77,25.8,25.74,25.79,251873.0
2021-05-20 10:50:00,25.79,25.82,25.77,25.82,361645.0,25.79,25.82,25.77,25.82,361645.0
2021-05-20 11:00:00,25.82,25.88,25.81,25.87,401318.0,25.82,25.88,25.81,25.87,401318.0
2021-05-20 11:10:00,25.88,25.92,25.85,25.88,363859.0,25.88,25.92,25.85,25.88,363859.0
2021-05-20 11:20:00,25.88,25.88,25.84,25.85,178771.0,25.88,25.88,25.84,25.85,178771.0
2021-05-20 11:30:00,25.86,25.87,25.83,25.87,400297.0,25.86,25.87,25.83,25.87,400297.0
2021-05-20 11:40:00,25.87,25.92,25.86,25.91,245384.0,25.87,25.92,25.86,25.91,245384.0
2021-05-20 11:50:00,25.92,25.92,25.87,25.92,767369.0,25.92,25.92,25.87,25.92,767369.0
2021-05-20 12:00:00,25.91,25.98,25.89,25.93,799069.0,25.91,25.98,25.89,25.93,799069.0
2021-05-20 12:10:00,25.93,25.93,25.85,25.88,1085096.0,25.93,25.93,25.85,25.88,1085096.0
2021-05-20 12:20:00,25.89,25.9,25.88,25.9,228950.0,25.89,25.9,25.88,25.9,228950.0
2021-05-20 12:30:00,25.9,25.93,25.87,25.89,434591.0,25.9,25.93,25.87,25.89,434591.0
2021-05-20 12:40:00,25.89,25.93,25.88,25.92,174426.0,25.89,25.93,25.88,25.92,174426.0
2021-05-20 12:50:00,25.92,25.97,25.92,25.93,708824.0,25.92,25.97,25.92,25.93,708824.0
2021-05-20 13:00:00,25.93,25.94,25.9,25.92,262647.0,25.93,25.94,25.9,25.92,262647.0
2021-05-20 13:10:00,25.93,25.93,25.9,25.9,171088.0,25.93,25.93,25.9,25.9,171088.0
2021-05-20 13:20:00,25.91,25.94,25.9,25.93,224536.0,25.91,25.94,25.9,25.93,224536.0
2021-05-20 13:30:00,25.93,25.94,25.92,25.93,67746.0,25.93,25.94,25.92,25.93,67746.0
2021-05-20 13:40:00,25.92,25.93,25.89,25.9,187974.0,25.92,25.93,25.89,25.9,187974.0
2021-05-20 13:50:00,25.89,25.9,25.8,25.81,482362.0,25.89,25.9,25.8,25.81,482362.0
2021-05-20 14:00:00,25.81,25.82,25.78,25.8,329828.0,25.81,25.82,25.78,25.8,329828.0
2021-05-20 14:10:00,25.79,25.8,25.76,25.77,173152.0,25.79,25.8,25.76,25.77,173152.0
2021-05-20 14:20:00,25.77,25.77,25.7,25.76,676339.0,25.77,25.77,25.7,25.76,676339.0
2021-05-20 14:30:00,25.76,25.76,25.65,25.69,1417540.0,25.76,25.76,25.65,25.69,1417540.0
2021-05-20 14:40:00,25.69,25.71,25.67,25.7,342007.0,25.69,25.71,25.67,25.7,342007.0
2021-05-20 14:50:00,25.69,25.73,25.68,25.73,344516.0,25.69,25.73,25.68,25.73,344516.0
2021-05-20 15:00:00,25.72,25.73,25.71,25.73,200568.0,25.72,25.73,25.71,25.73,200568.0
2021-05-20 15:10:00,25.74,25.75,25.73,25.75,177358.0,25.74,25.75,25.73,25.75,177358.0
2021-05-20 15:20:00,25.74,25.79,25.74,25.79,112858.0,25.74,25.79,25.74,25.79,112858.0
2021-05-20 15:30:00,25.79,25.8,25.75,25.77,331795.0,25.79,25.8,25.75,25.77,331795.0
2021-05-20 15:40:00,25.76,25.78,25.76,25.77,343282.0,25.76,25.78,25.76,25.77,343282.0
2021-05-20 15:50:00,25.76,25.79,25.75,25.79,663179.0,25.76,25.79,25.75,25.79,663179.0
2021-05-21 09:30:00,25.98,25.98,25.89,25.98,892913.0,25.98,25.98,25.89,25.98,892913.0
2021-05-21 09:40:00,25.98,25.99,25.74,25.75,1456585.0,25.98,25.99,25.74,25.75,1456585.0
2021-05-21 09:50:00,25.75,25.76,25.64,25.69,2123594.0,25.75,25.76,25.64,25.69,2123594.0
2021-05-21 10:00:00,25.69,25.76,25.6,25.64,854820.0,25.69,25.76,25.6,25.64,854820.0
2021-05-21 10:10:00,25.65,25.68,25.55,25.67,1237530.0,25.65,25.68,25.55,25.67,1237530.0
2021-05-21 10:20:00,25.68,25.71,25.65,25.68,869390.0,25.68,25.71,25.65,25.68,869390.0
2021-05-21 10:30:00,25.68,25.69,25.44,25.5,1373096.0,25.68,25.69,25.44,25.5,1373096.0
2021-05-21 10:40:00,25.5,25.52,25.36,25.38,2581594.0,25.5,25.52,25.36,25.38,2581594.0
2021-05-21 10:50:00,25.38,25.48,25.38,25.47,2053190.0,25.38,25.48,25.38,25.47,2053190.0
2021-05-21 11:00:00,25.47,25.49,25.43,25.45,577630.0,25.47,25.49,25.43,25.45,577630.0
2021-05-21 11:10:00,25.45,25.5,25.41,25.48,738847.0,25.45,25.5,25.41,25.48,738847.0
2021-05-21 11:20:00,25.49,25.52,25.46,25.47,283063.0,25.49,25.52,25.46,25.47,283063.0
2021-05-21 11:30:00,25.46,25.53,25.46,25.51,298003.0,25.46,25.53,25.46,25.51,298003.0
2021-05-21 11:40:00,25.51,25.52,25.43,25.44,611529.0,25.51,25.52,25.43,25.44,611529.0
2021-05-21 11:50:00,25.43,25.46,25.39,25.43,484547.0,25.43,25.46,25.39,25.43,484547.0
2021-05-21 12:00:00,25.42,25.44,25.37,25.37,572607.0,25.42,25.44,25.37,25.37,572607.0
2021-05-21 12:10:00,25.37,25.38,25.23,25.31,1977585.0,25.37,25.38,25.23,25.31,1977585.0
2021-05-21 12:20:00,25.31,25.38,25.29,25.37,1013781.0,25.31,25.38,25.29,25.37,1013781.0
2021-05-21 12:30:00,25.37,25.37,25.31,25.34,2153623.0,25.37,25.37,25.31,25.34,2153623.0
2021-05-21 12:40:00,25.35,25.36,25.32,25.36,274669.0,25.35,25.36,25.32,25.36,274669.0
2021-05-21 12:50:00,25.36,25.37,25.3,25.34,365621.0,25.36,25.37,25.3,25.34,365621.0
2021-05-21 13:00:00,25.34,25.39,25.33,25.38,469938.0,25.34,25.39,25.33,25.38,469938.0
2021-05-21 13:10:00,25.38,25.43,25.37,25.41,438191.0,25.38,25.43,25.37,25.41,438191.0
2021-05-21 13:20:00,25.4,25.46,25.4,25.46,262578.0,25.4,25.46,25.4,25.46,262578.0
2021-05-21 13:30:00,25.46,25.5,25.44,25.48,368249.0,25.46,25.5,25.44,25.48,368249.0
2021-05-21 13:40:00,25.49,25.49,25.46,25.47,212486.0,25.49,25.49,25.46,25.47,212486.0
2021-05-21 13:50:00,25.47,25.5,25.47,25.48,265253.0,25.47,25.5,25.47,25.48,265253.0
2021-05-21 14:00:00,25.49,25.5,25.48,25.49,344863.0,25.49,25.5,25.48,25.49,344863.0
2021-05-21 14:10:00,25.49,25.55,25.49,25.52,431031.0,25.49,25.55,25.49,25.52,431031.0
2021-05-21 14:20:00,25.52,25.55,25.51,25.54,201654.0,25.52,25.55,25.51,25.54,201654.0
2021-05-21 14:30:00,25.54,25.58,25.53,25.55,503175.0,25.54,25.58,25.53,25.55,503175.0
2021-05-21 14:40:00,25.55,25.59,25.55,25.55,176609.0,25.55,25.59,25.55,25.55,176609.0
2021-05-21 14:50:00,25.56,25.59,25.56,25.59,189818.0,25.56,25.59,25.56,25.59,189818.0
2021-05-21 15:00:00,25.59,25.6,25.57,25.59,635499.0,25.59,25.6,25.57,25.59,635499.0
2021-05-21 15:10:00,25.59,25.61,25.57,25.57,230123.0,25.59,25.61,25.57,25.57,230123.0
2021-05-21 15:20:00,25.57,25.57,25.54,25.56,249441.0,25.57,25.57,25.54,25.56,249441.0
2021-05-21 15:30:00,25.56,25.56,25.54,25.55,341702.0,25.56,25.56,25.54,25.55,341702.0
2021-05-21 15:40:00,25.54,25.55,25.51,25.54,505800.0,25.54,25.55,25.51,25.54,505800.0
2021-05-21 15:50:00,25.53,25.54,25.51,25.53,1103089.0,25.53,25.54,25.51,25.53,1103089.0
2021-05-24 09:30:00,25.73,25.89,25.64,25.87,3017573.0,25.73,25.89,25.64,25.87,3017573.0
2021-05-24 09:40:00,25.87,25.89,25.7,25.75,1267826.0,25.87,25.89,25.7,25.75,1267826.0
2021-05-24 09:50:00,25.75,25.78,25.72,25.75,1043840.0,25.75,25.78,25.72,25.75,1043840.0
2021-05-24 10:00:00,25.75,25.76,25.69,25.74,1139566.0,25.75,25.76,25.69,25.74,1139566.0
2021-05-24 10:10:00,25.74,25.83,25.73,25.82,601668.0,25.74,25.83,25.73,25.82,601668.0
2021-05-24 10:20:00,25.82,25.84,25.77,25.79,545867.0,25.82,25.84,25.77,25.79,545867.0
2021-05-24 10:30:00,25.8,25.81,25.74,25.76,493743.0,25.8,25.81,25.74,25.76,493743.0
2021-05-24 10:40:00,25.77,25.83,25.75,25.79,542713.0,25.77,25.83,25.75,25.79,542713.0
2021-05-24 10:50:00,25.8,25.84,25.79,25.84,330417.0,25.8,25.84,25.79,25.84,330417.0
2021-05-24 11:00:00,25.84,25.84,25.79,25.83,264550.0,25.84,25.84,25.79,25.83,264550.0
2021-05-24 11:10:00,25.82,25.82,25.78,25.79,222971.0,25.82,25.82,25.78,25.79,222971.0
2021-05-24 11:20:00,25.79,25.81,25.77,25.77,168998.0,25.79,25.81,25.77,25.77,168998.0
2021-05-24 11:30:00,25.77,25.77,25.72,25.74,225629.0,25.77,25.77,25.72,25.74,225629.0
2021-05-24 11:40:00,25.73,25.74,25.71,25.72,106721.0,25.73,25.74,25.71,25.72,106721.0
2021-05-24 11:50:00,25.73,25.77,25.72,25.76,141962.0,25.73,25.77,25.72,25.76,141962.0
2021-05-24 12:00:00,25.77,25.77,25.73,25.73,206453.0,25.77,25.77,25.73,25.73,206453.0
2021-05-24 12:10:00,25.74,25.74,25.71,25.74,317590.0,25.74,25.74,25.71,25.74,317590.0
2021-05-24 12:20:00,25.74,25.74,25.69,25.7,210569.0,25.74,25.74,25.69,25.7,210569.0
2021-05-24 12:30:00,25.7,25.73,25.69,25.72,143322.0,25.7,25.73,25.69,25.72,143322.0
2021-05-24 12:40:00,25.72,25.75,25.71,25.75,122178.0,25.72,25.75,25.71,25.75,122178.0
2021-05-24 12:50:00,25.75,25.76,25.73,25.75,118822.0,25.75,25.76,25.73,25.75,118822.0
2021-05-24 13:00:00,25.75,25.75,25.72,25.75,139238.0,25.75,25.75,25.72,25.75,139238.0
2021-05-24 13:10:00,25.75,25.78,25.74,25.77,452359.0,25.75,25.78,25.74,25.77,452359.0
2021-05-24 13:20:00,25.77,25.79,25.75,25.78,197269.0,25.77,25.79,25.75,25.78,197269.0
2021-05-24 13:30:00,25.77,25.77,25.74,25.76,196762.0,25.77,25.77,25.74,25.76,196762.0
2021-05-24 13:40:00,25.76,25.77,25.74,25.77,137567.0,25.76,25.77,25.74,25.77,137567.0
2021-05-24 13:50:00,25.76,25.77,25.74,25.75,48139.0,25.76,25.77,25.74,25.75,48139.0
2021-05-24 14:00:00,25.74,25.77,25.74,25.76,157912.0,25.74,25.77,25.74,25.76,157912.0
2021-05-24 14:10:00,25.77,25.78,25.76,25.78,84780.0,25.77,25.78,25.76,25.78,84780.0
2021-05-24 14:20:00,25.78,25.79,25.76,25.77,137904.0,25.78,25.79,25.76,25.77,137904.0
2021-05-24 14:30:00,25.76,25.77,25.74,25.76,59635.0,25.76,25.77,25.74,25.76,59635.0
2021-05-24 14:40:00,25.77,25.77,25.75,25.76,53687.0,25.77,25.77,25.75,25.76,53687.0
2021-05-24 14:50:00,25.76,25.77,25.75,25.76,56403.0,25.76,25.77,25.75,25.76,56403.0
2021-05-24 15:00:00,25.76,25.77,25.75,25.77,126742.0,25.76,25.77,25.75,25.77,126742.0
2021-05-24 15:10:00,25.77,25.78,25.76,25.78,79257.0,25.77,25.78,25.76,25.78,79257.0
2021-05-24 15:20:00,25.78,25.78,25.75,25.76,192955.0,25.78,25.78,25.75,25.76,192955.0
2021-05-24 15:30:00,25.75,25.76,25.75,25.76,116160.0,25.75,25.76,25.75,25.76,116160.0
2021-05-24 15:40:00,25.76,25.77,25.75,25.77,426437.0,25.76,25.77,25.75,25.77,426437.0
2021-05-24 15:50:00,25.76,25.76,25.74,25.76,643124.0,25.76,25.76,25.74,25.76,643124.0
2021-05-25 09:30:00,25.53,25.63,25.51,25.57,1964229.0,25.53,25.63,25.51,25.57,1964229.0
2021-05-25 09:40:00,25.57,25.73,25.57,25.69,1352628.0,25.57,25.73,25.57,25.69,1352628.0
2021-05-25 09:50:00,25.69,25.71,25.63,25.63,551471.0,25.69,25.71,25.63,25.63,551471.0
2021-05-25 10:00:00,25.64,26.01,25.63,25.85,4936091.0,25.64,26.01,25.63,25.85,4936091.0
2021-05-25 10:10:00,25.85,26.01,25.83,25.93,1969186.0,25.85,26.01,25.83,25.93,1969186.0
2021-05-25 10:20:00,25.93,25.96,25.89,25.92,948767.0,25.93,25.96,25.89,25.92,948767.0
2021-05-25 10:30:00,25.92,25.95,25.86,25.88,736870.0,25.92,25.95,25.86,25.88,736870.0
2021-05-25 10:40:00,25.88,25.94,25.85,25.93,543739.0,25.88,25.94,25.85,25.93,543739.0
2021-05-25 10:50:00,25.92,25.93,25.85,25.88,489465.0,25.92,25.93,25.85,25.88,489465.0
2021-05-25 11:00:00,25.88,25.91,25.86,25.88,503242.0,25.88,25.91,25.86,25.88,503242.0
2021-05-25 11:10:00,25.88,25.89,25.82,25.85,810563.0,25.88,25.89,25.82,25.85,810563.0
2021-05-25 11:20:00,25.85,25.89,25.81,25.86,201005.0,25.85,25.89,25.81,25.86,201005.0
2021-05-25 11:30:00,25.86,25.9,25.84,25.89,163738.0,25.86,25.9,25.84,25.89,163738.0
2021-05-25 11:40:00,25.89,25.9,25.87,25.89,191345.0,25.89,25.9,25.87,25.89,191345.0
2021-05-25 11:50:00,25.88,25.89,25.86,25.88,392698.0,25.88,25.89,25.86,25.88,392698.0
2021-05-25 12:00:00,25.88,25.9,25.85,25.87,271551.0,25.88,25.9,25.85,25.87,271551.0
2021-05-25 12:10:00,25.87,25.9,25.86,25.89,1083784.0,25.87,25.9,25.86,25.89,1083784.0
2021-05-25 12:20:00,25.89,25.92,25.89,25.92,396391.0,25.89,25.92,25.89,25.92,396391.0
2021-05-25 12:30:00,25.92,25.94,25.89,25.91,152798.0,25.92,25.94,25.89,25.91,152798.0
2021-05-25 12:40:00,25.91,25.92,25.88,25.89,146971.0,25.91,25.92,25.88,25.89,146971.0
2021-05-25 12:50:00,25.9,25.93,25.89,25.93,165878.0,25.9,25.93,25.89,25.93,165878.0
2021-05-25 13:00:00,25.92,25.95,25.92,25.94,300912.0,25.92,25.95,25.92,25.94,300912.0
2021-05-25 13:10:00,25.93,25.94,25.92,25.93,215570.0,25.93,25.94,25.92,25.93,215570.0
2021-05-25 13:20:00,25.94,25.94,25.91,25.94,268591.0,25.94,25.94,25.91,25.94,268591.0
2021-05-25 13:30:00,25.94,25.95,25.91,25.92,200296.0,25.94,25.95,25.91,25.92,200296.0
2021-05-25 13:40:00,25.91,25.95,25.91,25.94,161736.0,25.91,25.95,25.91,25.94,161736.0
2021-05-25 13:50:00,25.94,25.96,25.93,25.95,167600.0,25.94,25.96,25.93,25.95,167600.0
2021-05-25 14:00:00,25.95,25.98,25.94,25.96,309525.0,25.95,25.98,25.94,25.96,309525.0
2021-05-25 14:10:00,25.96,25.98,25.92,25.95,219925.0,25.96,25.98,25.92,25.95,219925.0
2021-05-25 14:20:00,25.94,25.96,25.93,25.95,152165.0,25.94,25.96,25.93,25.95,152165.0
2021-05-25 14:30:00,25.96,25.96,25.93,25.96,91276.0,25.96,25.96,25.93,25.96,91276.0
2021-05-25 14:40:00,25.95,25.96,25.94,25.96,457552.0,25.95,25.96,25.94,25.96,457552.0
2021-05-25 14:50:00,25.96,25.96,25.93,25.96,268738.0,25.96,25.96,25.93,25.96,268738.0
2021-05-25 15:00:00,25.96,25.96,25.94,25.95,421867.0,25.96,25.96,25.94,25.95,421867.0
2021-05-25 15:10:00,25.95,25.96,25.94,25.96,107576.0,25.95,25.96,25.94,25.96,107576.0
2021-05-25 15:20:00,25.96,25.96,25.95,25.96,295721.0,25.96,25.96,25.95,25.96,295721.0
2021-05-25 15:30:00,25.96,25.97,25.94,25.96,234745.0,25.96,25.97,25.94,25.96,234745.0
2021-05-25 15:40:00,25.96,25.97,25.94,25.96,357075.0,25.96,25.97,25.94,25.96,357075.0
2021-05-25 15:50:00,25.96,25.99,25.93,25.99,1017652.0,25.96,25.99,25.93,25.99,1017652.0
2021-05-26 09:30:00,25.87,25.96,25.83,25.88,1950963.0,25.87,25.96,25.83,25.88,1950963.0
2021-05-26 09:40:00,25.87,25.91,25.8,25.89,1245487.0,25.87,25.91,25.8,25.89,1245487.0
2021-05-26 09:50:00,25.88,25.9,25.74,25.74,1413616.0,25.88,25.9,25.74,25.74,1413616.0
2021-05-26 10:00:00,25.75,25.86,25.72,25.83,1337226.0,25.75,25.86,25.72,25.83,1337226.0
2021-05-26 10:10:00,25.82,25.88,25.8,25.88,386677.0,25.82,25.88,25.8,25.88,386677.0
2021-05-26 10:20:00,25.89,25.91,25.85,25.89,651310.0,25.89,25.91,25.85,25.89,651310.0
2021-05-26 10:30:00,25.89,25.91,25.86,25.88,269469.0,25.89,25.91,25.86,25.88,269469.0
2021-05-26 10:40:00,25.88,25.89,25.84,25.85,367603.0,25.88,25.89,25.84,25.85,367603.0
2021-05-26 10:50:00,25.84,25.85,25.77,25.77,593627.0,25.84,25.85,25.77,25.77,593627.0
2021-05-26 11:00:00,25.78,25.85,25.78,25.85,366177.0,25.78,25.85,25.78,25.85,366177.0
2021-05-26 11:10:00,25.85,25.88,25.83,25.88,244764.0,25.85,25.88,25.83,25.88,244764.0
2021-05-26 11:20:00,25.88,25.88,25.84,25.85,229007.0,25.88,25.88,25.84,25.85,229007.0
2021-05-26 11:30:00,25.85,25.86,25.81,25.86,402950.0,25.85,25.86,25.81,25.86,402950.0
2021-05-26 11:40:00,25.86,25.88,25.84,25.84,234087.0,25.86,25.88,25.84,25.84,234087.0
2021-05-26 11:50:00,25.84,25.85,25.83,25.84,190182.0,25.84,25.85,25.83,25.84,190182.0
2021-05-26 12:00:00,25.83,25.86,25.81,25.82,245557.0,25.83,25.86,25.81,25.82,245557.0
2021-05-26 12:10:00,25.81,25.85,25.8,25.84,305436.0,25.81,25.85,25.8,25.84,305436.0
2021-05-26 12:20:00,25.85,25.85,25.81,25.85,749694.0,25.85,25.85,25.81,25.85,749694.0
2021-05-26 12:30:00,25.85,25.85,25.81,25.83,172691.0,25.85,25.85,25.81,25.83,172691.0
2021-05-26 12:40:00,25.83,25.85,25.82,25.85,153440.0,25.83,25.85,25.82,25.85,153440.0
2021-05-26 12:50:00,25.84,25.85,25.82,25.82,144321.0,25.84,25.85,25.82,25.82,144321.0
2021-05-26 13:00:00,25.82,25.83,25.78,25.81,544821.0,25.82,25.83,25.78,25.81,544821.0
2021-05-26 13:10:00,25.82,25.83,25.77,25.77,713063.0,25.82,25.83,25.77,25.77,713063.0
2021-05-26 13:20:00,25.77,25.79,25.76,25.79,354887.0,25.77,25.79,25.76,25.79,354887.0
2021-05-26 13:30:00,25.78,25.8,25.76,25.76,166276.0,25.78,25.8,25.76,25.76,166276.0
2021-05-26 13:40:00,25.76,25.77,25.6,25.64,1449815.0,25.76,25.77,25.6,25.64,1449815.0
2021-05-26 13:50:00,25.64,25.7,25.61,25.68,1357584.0,25.64,25.7,25.61,25.68,1357584.0
2021-05-26 14:00:00,25.67,25.71,25.65,25.7,314130.0,25.67,25.71,25.65,25.7,314130.0
2021-05-26 14:10:00,25.7,25.71,25.67,25.68,324903.0,25.7,25.71,25.67,25.68,324903.0
2021-05-26 14:20:00,25.68,25.71,25.66,25.67,341536.0,25.68,25.71,25.66,25.67,341536.0
2021-05-26 14:30:00,25.67,25.68,25.63,25.64,435166.0,25.67,25.68,25.63,25.64,435166.0
2021-05-26 14:40:00,25.64,25.69,25.64,25.69,491294.0,25.64,25.69,25.64,25.69,491294.0
2021-05-26 14:50:00,25.68,25.7,25.66,25.69,655264.0,25.68,25.7,25.66,25.69,655264.0
2021-05-26 15:00:00,25.68,25.7,25.67,25.68,192865.0,25.68,25.7,25.67,25.68,192865.0
2021-05-26 15:10:00,25.69,25.7,25.67,25.68,151440.0,25.69,25.7,25.67,25.68,151440.0
2021-05-26 15:20:00,25.69,25.7,25.68,25.68,177521.0,25.69,25.7,25.68,25.68,177521.0
2021-05-26 15:30:00,25.69,25.69,25.66,25.67,267042.0,25.69,25.69,25.66,25.67,267042.0
2021-05-26 15:40:00,25.67,25.68,25.66,25.67,711171.0,25.67,25.68,25.66,25.67,711171.0
2021-05-26 15:50:00,25.67,25.68,25.66,25.68,890871.0,25.67,25.68,25.66,25.68,890871.0
2021-05-27 09:30:00,25.67,25.71,25.53,25.67,1590437.0,25.67,25.71,25.53,25.67,1590437.0
2021-05-27 09:40:00,25.66,25.7,25.62,25.63,641744.0,25.66,25.7,25.62,25.63,641744.0
2021-05-27 09:50:00,25.63,25.68,25.62,25.64,696343.0,25.63,25.68,25.62,25.64,696343.0
2021-05-27 10:00:00,25.64,25.76,25.62,25.65,1194451.0,25.64,25.76,25.62,25.65,1194451.0
2021-05-27 10:10:00,25.65,25.69,25.63,25.67,438286.0,25.65,25.69,25.63,25.67,438286.0
2021-05-27 10:20:00,25.66,25.67,25.62,25.65,725553.0,25.66,25.67,25.62,25.65,725553.0
2021-05-27 10:30:00,25.65,25.68,25.63,25.66,316769.0,25.65,25.68,25.63,25.66,316769.0
2021-05-27 10:40:00,25.66,25.69,25.62,25.68,361859.0,25.66,25.69,25.62,25.68,361859.0
2021-05-27 10:50:00,25.68,25.7,25.64,25.66,460889.0,25.68,25.7,25.64,25.66,460889.0
2021-05-27 11:00:00,25.66,25.77,25.66,25.76,730722.0,25.66,25.77,25.66,25.76,730722.0
2021-05-27 11:10:00,25.76,25.77,25.71,25.74,367284.0,25.76,25.77,25.71,25.74,367284.0
2021-05-27 11:20:00,25.73,25.75,25.71,25.71,315266.0,25.73,25.75,25.71,25.71,315266.0
2021-05-27 11:30:00,25.71,25.74,25.7,25.72,412178.0,25.71,25.74,25.7,25.72,412178.0
2021-05-27 11:40:00,25.72,25.77,25.72,25.75,322025.0,25.72,25.77,25.72,25.75,322025.0
2021-05-27 11:50:00,25.74,25.78,25.73,25.78,387737.0,25.74,25.78,25.73,25.78,387737.0
2021-05-27 12:00:00,25.79,25.79,25.75,25.76,224649.0,25.79,25.79,25.75,25.76,224649.0
2021-05-27 12:10:00,25.76,25.77,25.7,25.71,445940.0,25.76,25.77,25.7,25.71,445940.0
2021-05-27 12:20:00,25.71,25.71,25.66,25.69,326143.0,25.71,25.71,25.66,25.69,326143.0
2021-05-27 12:30:00,25.68,25.72,25.68,25.71,135196.0,25.68,25.72,25.68,25.71,135196.0
2021-05-27 12:40:00,25.72,25.75,25.71,25.74,204698.0,25.72,25.75,25.71,25.74,204698.0
2021-05-27 12:50:00,25.74,25.75,25.71,25.73,495944.0,25.74,25.75,25.71,25.73,495944.0
2021-05-27 13:00:00,25.74,25.82,25.73,25.81,793874.0,25.74,25.82,25.73,25.81,793874.0
2021-05-27 13:10:00,25.81,25.84,25.79,25.82,513599.0,25.81,25.84,25.79,25.82,513599.0
2021-05-27 13:20:00,25.81,25.86,25.79,25.81,658036.0,25.81,25.86,25.79,25.81,658036.0
2021-05-27 13:30:00,25.81,25.85,25.8,25.84,280539.0,25.81,25.85,25.8,25.84,280539.0
2021-05-27 13:40:00,25.85,25.86,25.82,25.84,245925.0,25.85,25.86,25.82,25.84,245925.0
2021-05-27 13:50:00,25.84,25.85,25.81,25.83,484066.0,25.84,25.85,25.81,25.83,484066.0
2021-05-27 14:00:00,25.83,25.83,25.8,25.8,232653.0,25.83,25.83,25.8,25.8,232653.0
2021-05-27 14:10:00,25.8,25.83,25.79,25.8,260731.0,25.8,25.83,25.79,25.8,260731.0
2021-05-27 14:20:00,25.8,25.83,25.79,25.82,229486.0,25.8,25.83,25.79,25.82,229486.0
2021-05-27 14:30:00,25.81,25.82,25.8,25.82,77523.0,25.81,25.82,25.8,25.82,77523.0
2021-05-27 14:40:00,25.82,25.84,25.81,25.83,180494.0,25.82,25.84,25.81,25.83,180494.0
2021-05-27 14:50:00,25.84,25.85,25.83,25.85,260268.0,25.84,25.85,25.83,25.85,260268.0
2021-05-27 15:00:00,25.85,25.85,25.83,25.85,103332.0,25.85,25.85,25.83,25.85,103332.0
2021-05-27 15:10:00,25.84,25.87,25.84,25.86,135735.0,25.84,25.87,25.84,25.86,135735.0
2021-05-27 15:20:00,25.85,25.86,25.83,25.84,109170.0,25.85,25.86,25.83,25.84,109170.0
2021-05-27 15:30:00,25.84,25.85,25.83,25.85,100323.0,25.84,25.85,25.83,25.85,100323.0
2021-05-27 15:40:00,25.84,25.87,25.84,25.86,1043081.0,25.84,25.87,25.84,25.86,1043081.0
2021-05-27 15:50:00,25.86,25.86,25.84,25.85,531682.0,25.86,25.86,25.84,25.85,531682.0
2021-05-28 09:30:00,25.63,25.78,25.61,25.74,1647398.0,25.63,25.78,25.61,25.74,1647398.0
2021-05-28 09:40:00,25.75,25.77,25.66,25.73,1081245.0,25.75,25.77,25.66,25.73,1081245.0
2021-05-28 09:50:00,25.73,25.76,25.71,25.75,693041.0,25.73,25.76,25.71,25.75,693041.0
2021-05-28 10:00:00,25.75,25.82,25.74,25.78,1103129.0,25.75,25.82,25.74,25.78,1103129.0
2021-05-28 10:10:00,25.78,25.82,25.76,25.78,692212.0,25.78,25.82,25.76,25.78,692212.0
2021-05-28 10:20:00,25.78,25.79,25.74,25.75,387392.0,25.78,25.79,25.74,25.75,387392.0
2021-05-28 10:30:00,25.76,25.78,25.73,25.75,511559.0,25.76,25.78,25.73,25.75,511559.0
2021-05-28 10:40:00,25.75,25.79,25.71,25.72,559421.0,25.75,25.79,25.71,25.72,559421.0
2021-05-28 10:50:00,25.73,25.78,25.71,25.78,280593.0,25.73,25.78,25.71,25.78,280593.0
2021-05-28 11:00:00,25.78,25.84,25.77,25.8,929392.0,25.78,25.84,25.77,25.8,929392.0
2021-05-28 11:10:00,25.81,25.81,25.78,25.79,399177.0,25.81,25.81,25.78,25.79,399177.0
2021-05-28 11:20:00,25.79,25.81,25.77,25.81,204723.0,25.79,25.81,25.77,25.81,204723.0
2021-05-28 11:30:00,25.82,25.82,25.78,25.8,612692.0,25.82,25.82,25.78,25.8,612692.0
2021-05-28 11:40:00,25.8,25.82,25.78,25.81,212828.0,25.8,25.82,25.78,25.81,212828.0
2021-05-28 11:50:00,25.8,25.82,25.8,25.8,222819.0,25.8,25.82,25.8,25.8,222819.0
2021-05-28 12:00:00,25.81,25.84,25.8,25.83,595567.0,25.81,25.84,25.8,25.83,595567.0
2021-05-28 12:10:00,25.83,25.87,25.82,25.86,624192.0,25.83,25.87,25.82,25.86,624192.0
2021-05-28 12:20:00,25.86,25.86,25.83,25.85,97681.0,25.86,25.86,25.83,25.85,97681.0
2021-05-28 12:30:00,25.85,25.85,25.81,25.84,182846.0,25.85,25.85,25.81,25.84,182846.0
2021-05-28 12:40:00,25.84,25.87,25.83,25.85,250323.0,25.84,25.87,25.83,25.85,250323.0
2021-05-28 12:50:00,25.86,25.9,25.85,25.89,503206.0,25.86,25.9,25.85,25.89,503206.0
2021-05-28 13:00:00,25.91,25.95,25.91,25.92,841739.0,25.91,25.95,25.91,25.92,841739.0
2021-05-28 13:10:00,25.93,25.93,25.87,25.89,891452.0,25.93,25.93,25.87,25.89,891452.0
2021-05-28 13:20:00,25.9,25.91,25.86,25.89,1312869.0,25.9,25.91,25.86,25.89,1312869.0
2021-05-28 13:30:00,25.89,25.91,25.87,25.89,497996.0,25.89,25.91,25.87,25.89,497996.0
2021-05-28 13:40:00,25.89,25.92,25.87,25.88,342862.0,25.89,25.92,25.87,25.88,342862.0
2021-05-28 13:50:00,25.88,25.89,25.85,25.87,1123358.0,25.88,25.89,25.85,25.87,1123358.0
2021-05-28 14:00:00,25.87,25.87,25.82,25.84,487786.0,25.87,25.87,25.82,25.84,487786.0
2021-05-28 14:10:00,25.84,25.85,25.82,25.84,245173.0,25.84,25.85,25.82,25.84,245173.0
2021-05-28 14:20:00,25.83,25.84,25.79,25.81,240226.0,25.83,25.84,25.79,25.81,240226.0
2021-05-28 14:30:00,25.81,25.83,25.8,25.83,111617.0,25.81,25.83,25.8,25.83,111617.0
2021-05-28 14:40:00,25.83,25.84,25.82,25.83,186463.0,25.83,25.84,25.82,25.83,186463.0
2021-05-28 14:50:00,25.83,25.85,25.81,25.84,189264.0,25.83,25.85,25.81,25.84,189264.0
2021-05-28 15:00:00,25.83,25.86,25.83,25.85,210514.0,25.83,25.86,25.83,25.85,210514.0
2021-05-28 15:10:00,25.85,25.87,25.83,25.86,243134.0,25.85,25.87,25.83,25.86,243134.0
2021-05-28 15:20:00,25.87,25.87,25.85,25.87,131591.0,25.87,25.87,25.85,25.87,131591.0
2021-05-28 15:30:00,25.87,25.89,25.86,25.89,211060.0,25.87,25.89,25.86,25.89,211060.0
2021-05-28 15:40:00,25.88,25.91,25.87,25.91,369437.0,25.88,25.91,25.87,25.91,369437.0
2021-05-28 15:50:00,25.91,25.92,25.9,25.92,546804.0,25.91,25.92,25.9,25.92,546804.0
2021-06-01 09:30:00,26.38,26.43,26.33,26.37,1950630.0,26.38,26.43,26.33,26.37,1950630.0
2021-06-01 09:40:00,26.37,26.39,26.23,26.25,1723236.0,26.37,26.39,26.23,26.25,1723236.0
2021-06-01 09:50:00,26.24,26.27,26.17,26.25,1240587.0,26.24,26.27,26.17,26.25,1240587.0
2021-06-01 10:00:00,26.24,26.37,26.09,26.18,2682327.0,26.24,26.37,26.09,26.18,2682327.0
2021-06-01 10:10:00,26.17,26.18,26.04,26.09,1359234.0,26.17,26.18,26.04,26.09,1359234.0
2021-06-01 10:20:00,26.1,26.16,26.06,26.15,991837.0,26.1,26.16,26.06,26.15,991837.0
2021-06-01 10:30:00,26.14,26.16,26.06,26.07,625739.0,26.14,26.16,26.06,26.07,625739.0
2021-06-01 10:40:00,26.06,26.11,25.91,25.96,1263721.0,26.06,26.11,25.91,25.96,1263721.0
2021-06-01 10:50:00,25.95,26.02,25.89,26.0,847258.0,25.95,26.02,25.89,26.0,847258.0
2021-06-01 11:00:00,25.99,26.03,25.96,26.02,580845.0,25.99,26.03,25.96,26.02,580845.0
2021-06-01 11:10:00,26.01,26.04,25.98,26.0,391454.0,26.01,26.04,25.98,26.0,391454.0
2021-06-01 11:20:00,26.0,26.03,25.97,25.99,475659.0,26.0,26.03,25.97,25.99,475659.0
2021-06-01 11:30:00,25.99,26.01,25.96,26.0,607912.0,25.99,26.01,25.96,26.0,607912.0
2021-06-01 11:40:00,26.0,26.0,25.91,25.93,213122.0,26.0,26.0,25.91,25.93,213122.0
2021-06-01 11:50:00,25.93,25.97,25.91,25.97,267114.0,25.93,25.97,25.91,25.97,267114.0
2021-06-01 12:00:00,25.96,26.02,25.94,26.01,224393.0,25.96,26.02,25.94,26.01,224393.0
2021-06-01 12:10:00,26.01,26.02,25.98,26.01,282004.0,26.01,26.02,25.98,26.01,282004.0
2021-06-01 12:20:00,26.01,26.03,26.01,26.02,421687.0,26.01,26.03,26.01,26.02,421687.0
2021-06-01 12:30:00,26.03,26.04,25.98,25.99,466848.0,26.03,26.04,25.98,25.99,466848.0
2021-06-01 12:40:00,25.99,26.01,25.98,26.0,340571.0,25.99,26.01,25.98,26.0,340571.0
2021-06-01 12:50:00,25.99,26.01,25.98,26.0,218662.0,25.99,26.01,25.98,26.0,218662.0
2021-06-01 13:00:00,26.0,26.0,25.96,25.98,224918.0,26.0,26.0,25.96,25.98,224918.0
2021-06-01 13:10:00,25.98,25.99,25.96,25.98,499160.0,25.98,25.99,25.96,25.98,499160.0
2021-06-01 13:20:00,25.97,25.99,25.95,25.98,225836.0,25.97,25.99,25.95,25.98,225836.0
2021-06-01 13:30:00,25.97,25.98,25.95,25.96,96159.0,25.97,25.98,25.95,25.96,96159.0
2021-06-01 13:40:00,25.96,25.98,25.94,25.97,244542.0,25.96,25.98,25.94,25.97,244542.0
2021-06-01 13:50:00,25.97,25.98,25.96,25.98,164094.0,25.97,25.98,25.96,25.98,164094.0
2021-06-01 14:00:00,25.97,25.98,25.96,25.96,393221.0,25.97,25.98,25.96,25.96,393221.0
2021-06-01 14:10:00,25.96,25.98,25.96,25.98,133332.0,25.96,25.98,25.96,25.98,133332.0
2021-06-01 14:20:00,25.97,25.98,25.95,25.96,397549.0,25.97,25.98,25.95,25.96,397549.0
2021-06-01 14:30:00,25.96,25.96,25.93,25.96,169371.0,25.96,25.96,25.93,25.96,169371.0
2021-06-01 14:40:00,25.96,25.96,25.93,25.96,133280.0,25.96,25.96,25.93,25.96,133280.0
2021-06-01 14:50:00,25.95,25.96,25.92,25.93,82009.0,25.95,25.96,25.92,25.93,82009.0
2021-06-01 15:00:00,25.93,25.93,25.9,25.92,241084.0,25.93,25.93,25.9,25.92,241084.0
2021-06-01 15:10:00,25.92,25.93,25.9,25.92,208166.0,25.92,25.93,25.9,25.92,208166.0
2021-06-01 15:20:00,25.93,25.94,25.91,25.93,186613.0,25.93,25.94,25.91,25.93,186613.0
2021-06-01 15:30:00,25.92,25.92,25.89,25.89,378430.0,25.92,25.92,25.89,25.89,378430.0
2021-06-01 15:40:00,25.9,25.91,25.88,25.89,588517.0,25.9,25.91,25.88,25.89,588517.0
2021-06-01 15:50:00,25.89,25.89,25.83,25.84,1775314.0,25.89,25.89,25.83,25.84,1775314.0
2021-06-02 09:30:00,25.96,25.98,25.91,25.95,1066210.0,25.96,25.98,25.91,25.95,1066210.0
2021-06-02 09:40:00,25.95,26.01,25.93,25.99,1020508.0,25.95,26.01,25.93,25.99,1020508.0
2021-06-02 09:50:00,25.99,25.99,25.89,25.9,537252.0,25.99,25.99,25.89,25.9,537252.0
2021-06-02 10:00:00,25.91,25.97,25.89,25.96,658136.0,25.91,25.97,25.89,25.96,658136.0
2021-06-02 10:10:00,25.96,25.96,25.92,25.93,237144.0,25.96,25.96,25.92,25.93,237144.0
2021-06-02 10:20:00,25.94,25.98,25.92,25.96,522761.0,25.94,25.98,25.92,25.96,522761.0
2021-06-02 10:30:00,25.96,25.99,25.95,25.98,422743.0,25.96,25.99,25.95,25.98,422743.0
2021-06-02 10:40:00,25.97,26.02,25.96,25.97,288142.0,25.97,26.02,25.96,25.97,288142.0
2021-06-02 10:50:00,25.97,25.98,25.91,25.95,347591.0,25.97,25.98,25.91,25.95,347591.0
2021-06-02 11:00:00,25.95,25.96,25.92,25.95,733718.0,25.95,25.96,25.92,25.95,733718.0
2021-06-02 11:10:00,25.95,26.0,25.94,26.0,287619.0,25.95,26.0,25.94,26.0,287619.0
2021-06-02 11:20:00,26.0,26.02,25.98,26.01,249806.0,26.0,26.02,25.98,26.01,249806.0
2021-06-02 11:30:00,26.01,26.07,26.01,26.05,575370.0,26.01,26.07,26.01,26.05,575370.0
2021-06-02 11:40:00,26.05,26.07,26.03,26.05,290073.0,26.05,26.07,26.03,26.05,290073.0
2021-06-02 11:50:00,26.05,26.06,25.97,26.04,201339.0,26.05,26.06,25.97,26.04,201339.0
2021-06-02 12:00:00,26.04,26.07,26.03,26.06,168982.0,26.04,26.07,26.03,26.06,168982.0
2021-06-02 12:10:00,26.06,26.06,26.03,26.04,124513.0,26.06,26.06,26.03,26.04,124513.0
2021-06-02 12:20:00,26.04,26.06,26.04,26.05,82321.0,26.04,26.06,26.04,26.05,82321.0
2021-06-02 12:30:00,26.05,26.06,26.03,26.04,104432.0,26.05,26.06,26.03,26.04,104432.0
2021-06-02 12:40:00,26.04,26.06,26.03,26.05,165262.0,26.04,26.06,26.03,26.05,165262.0
2021-06-02 12:50:00,26.05,26.06,26.04,26.05,120523.0,26.05,26.06,26.04,26.05,120523.0
2021-06-02 13:00:00,26.05,26.08,26.05,26.06,238335.0,26.05,26.08,26.05,26.06,238335.0
2021-06-02 13:10:00,26.05,26.07,26.02,26.03,150180.0,26.05,26.07,26.02,26.03,150180.0
2021-06-02 13:20:00,26.03,26.09,26.01,26.08,423439.0,26.03,26.09,26.01,26.08,423439.0
2021-06-02 13:30:00,26.09,26.09,26.07,26.08,186249.0,26.09,26.09,26.07,26.08,186249.0
2021-06-02 13:40:00,26.08,26.1,26.07,26.08,290464.0,26.08,26.1,26.07,26.08,290464.0
2021-06-02 13:50:00,26.08,26.1,26.07,26.08,301755.0,26.08,26.1,26.07,26.08,301755.0
2021-06-02 14:00:00,26.09,26.1,26.08,26.1,198121.0,26.09,26.1,26.08,26.1,198121.0
2021-06-02 14:10:00,26.1,26.11,26.07,26.08,368252.0,26.1,26.11,26.07,26.08,368252.0
2021-06-02 14:20:00,26.09,26.1,26.08,26.09,182629.0,26.09,26.1,26.08,26.09,182629.0
2021-06-02 14:30:00,26.09,26.1,26.08,26.1,182547.0,26.09,26.1,26.08,26.1,182547.0
2021-06-02 14:40:00,26.1,26.13,26.09,26.12,365890.0,26.1,26.13,26.09,26.12,365890.0
2021-06-02 14:50:00,26.13,26.13,26.1,26.11,282301.0,26.13,26.13,26.1,26.11,282301.0
2021-06-02 15:00:00,26.11,26.13,26.1,26.13,322088.0,26.11,26.13,26.1,26.13,322088.0
2021-06-02 15:10:00,26.13,26.13,26.11,26.11,254827.0,26.13,26.13,26.11,26.11,254827.0
2021-06-02 15:20:00,26.12,26.12,26.11,26.12,161234.0,26.12,26.12,26.11,26.12,161234.0
2021-06-02 15:30:00,26.12,26.13,26.11,26.13,340060.0,26.12,26.13,26.11,26.13,340060.0
2021-06-02 15:40:00,26.13,26.13,26.12,26.13,350895.0,26.13,26.13,26.12,26.13,350895.0
2021-06-02 15:50:00,26.12,26.15,26.12,26.14,806526.0,26.12,26.15,26.12,26.14,806526.0
2021-06-03 09:30:00,25.44,25.46,25.25,25.32,3185696.0,25.44,25.46,25.25,25.32,3185696.0
2021-06-03 09:40:00,25.32,25.36,25.14,25.2,2907514.0,25.32,25.36,25.14,25.2,2907514.0
2021-06-03 09:50:00,25.2,25.25,25.15,25.19,3124703.0,25.2,25.25,25.15,25.19,3124703.0
2021-06-03 10:00:00,25.18,25.24,25.07,25.24,2766376.0,25.18,25.24,25.07,25.24,2766376.0
2021-06-03 10:10:00,25.23,25.29,25.21,25.28,1389330.0,25.23,25.29,25.21,25.28,1389330.0
2021-06-03 10:20:00,25.28,25.3,25.22,25.23,824192.0,25.28,25.3,25.22,25.23,824192.0
2021-06-03 10:30:00,25.22,25.27,25.22,25.26,1043591.0,25.22,25.27,25.22,25.26,1043591.0
2021-06-03 10:40:00,25.26,25.27,25.21,25.26,973590.0,25.26,25.27,25.21,25.26,973590.0
2021-06-03 10:50:00,25.27,25.29,25.22,25.29,881668.0,25.27,25.29,25.22,25.29,881668.0
2021-06-03 11:00:00,25.3,25.37,25.26,25.37,719609.0,25.3,25.37,25.26,25.37,719609.0
2021-06-03 11:10:00,25.36,25.37,25.32,25.33,588565.0,25.36,25.37,25.32,25.33,588565.0
2021-06-03 11:20:00,25.34,25.35,25.29,25.3,556726.0,25.34,25.35,25.29,25.3,556726.0
2021-06-03 11:30:00,25.31,25.31,25.27,25.28,348873.0,25.31,25.31,25.27,25.28,348873.0
2021-06-03 11:40:00,25.28,25.32,25.27,25.3,419197.0,25.28,25.32,25.27,25.3,419197.0
2021-06-03 11:50:00,25.29,25.32,25.28,25.31,477343.0,25.29,25.32,25.28,25.31,477343.0
2021-06-03 12:00:00,25.31,25.38,25.3,25.36,610125.0,25.31,25.38,25.3,25.36,610125.0
2021-06-03 12:10:00,25.36,25.36,25.33,25.34,292491.0,25.36,25.36,25.33,25.34,292491.0
2021-06-03 12:20:00,25.33,25.35,25.3,25.34,269592.0,25.33,25.35,25.3,25.34,269592.0
2021-06-03 12:30:00,25.33,25.35,25.32,25.35,197359.0,25.33,25.35,25.32,25.35,197359.0
2021-06-03 12:40:00,25.35,25.36,25.34,25.35,145258.0,25.35,25.36,25.34,25.35,145258.0
2021-06-03 12:50:00,25.35,25.39,25.34,25.38,346070.0,25.35,25.39,25.34,25.38,346070.0
2021-06-03 13:00:00,25.39,25.4,25.35,25.38,296070.0,25.39,25.4,25.35,25.38,296070.0
2021-06-03 13:10:00,25.38,25.41,25.37,25.4,278398.0,25.38,25.41,25.37,25.4,278398.0
2021-06-03 13:20:00,25.41,25.44,25.4,25.43,276194.0,25.41,25.44,25.4,25.43,276194.0
2021-06-03 13:30:00,25.44,25.46,25.43,25.44,268796.0,25.44,25.46,25.43,25.44,268796.0
2021-06-03 13:40:00,25.44,25.44,25.42,25.43,210813.0,25.44,25.44,25.42,25.43,210813.0
2021-06-03 13:50:00,25.43,25.45,25.42,25.44,205141.0,25.43,25.45,25.42,25.44,205141.0
2021-06-03 14:00:00,25.44,25.45,25.42,25.44,163951.0,25.44,25.45,25.42,25.44,163951.0
2021-06-03 14:10:00,25.44,25.44,25.43,25.44,118542.0,25.44,25.44,25.43,25.44,118542.0
2021-06-03 14:20:00,25.44,25.45,25.43,25.43,173268.0,25.44,25.45,25.43,25.43,173268.0
2021-06-03 14:30:00,25.44,25.48,25.43,25.46,217814.0,25.44,25.48,25.43,25.46,217814.0
2021-06-03 14:40:00,25.46,25.47,25.44,25.46,183403.0,25.46,25.47,25.44,25.46,183403.0
2021-06-03 14:50:00,25.46,25.47,25.44,25.46,262213.0,25.46,25.47,25.44,25.46,262213.0
2021-06-03 15:00:00,25.46,25.47,25.45,25.47,292787.0,25.46,25.47,25.45,25.47,292787.0
2021-06-03 15:10:00,25.47,25.49,25.46,25.46,551192.0,25.47,25.49,25.46,25.46,551192.0
2021-06-03 15:20:00,25.46,25.49,25.46,25.48,168777.0,25.46,25.49,25.46,25.48,168777.0
2021-06-03 15:30:00,25.48,25.49,25.46,25.48,253136.0,25.48,25.49,25.46,25.48,253136.0
2021-06-03 15:40:00,25.48,25.49,25.45,25.46,643949.0,25.48,25.49,25.45,25.46,643949.0
2021-06-03 15:50:00,25.46,25.48,25.45,25.46,1262293.0,25.46,25.48,25.45,25.46,1262293.0
2021-06-04 09:30:00,25.71,25.79,25.7,25.75,1639967.0,25.71,25.79,25.7,25.75,1639967.0
2021-06-04 09:40:00,25.76,25.78,25.7,25.73,1367490.0,25.76,25.78,25.7,25.73,1367490.0
2021-06-04 09:50:00,25.73,25.8,25.72,25.79,803723.0,25.73,25.8,25.72,25.79,803723.0
2021-06-04 10:00:00,25.79,25.8,25.76,25.79,1002243.0,25.79,25.8,25.76,25.79,1002243.0
2021-06-04 10:10:00,25.79,25.8,25.74,25.77,1313743.0,25.79,25.8,25.74,25.77,1313743.0
2021-06-04 10:20:00,25.77,25.79,25.76,25.79,647725.0,25.77,25.79,25.76,25.79,647725.0
2021-06-04 10:30:00,25.79,25.83,25.75,25.76,1683468.0,25.79,25.83,25.75,25.76,1683468.0
2021-06-04 10:40:00,25.76,25.77,25.73,25.74,411205.0,25.76,25.77,25.73,25.74,411205.0
2021-06-04 10:50:00,25.74,25.76,25.71,25.74,447449.0,25.74,25.76,25.71,25.74,447449.0
2021-06-04 11:00:00,25.75,25.78,25.74,25.78,346862.0,25.75,25.78,25.74,25.78,346862.0
2021-06-04 11:10:00,25.77,25.8,25.76,25.79,269522.0,25.77,25.8,25.76,25.79,269522.0
2021-06-04 11:20:00,25.79,25.8,25.76,25.79,546975.0,25.79,25.8,25.76,25.79,546975.0
2021-06-04 11:30:00,25.79,25.8,25.76,25.77,332654.0,25.79,25.8,25.76,25.77,332654.0
2021-06-04 11:40:00,25.78,25.79,25.77,25.78,237588.0,25.78,25.79,25.77,25.78,237588.0
2021-06-04 11:50:00,25.79,25.82,25.78,25.81,188631.0,25.79,25.82,25.78,25.81,188631.0
2021-06-04 12:00:00,25.82,25.82,25.77,25.78,283633.0,25.82,25.82,25.77,25.78,283633.0
2021-06-04 12:10:00,25.77,25.79,25.72,25.73,437164.0,25.77,25.79,25.72,25.73,437164.0
2021-06-04 12:20:00,25.73,25.77,25.72,25.76,298543.0,25.73,25.77,25.72,25.76,298543.0
2021-06-04 12:30:00,25.77,25.77,25.75,25.76,207122.0,25.77,25.77,25.75,25.76,207122.0
2021-06-04 12:40:00,25.77,25.77,25.74,25.76,277163.0,25.77,25.77,25.74,25.76,277163.0
2021-06-04 12:50:00,25.75,25.77,25.73,25.74,148655.0,25.75,25.77,25.73,25.74,148655.0
2021-06-04 13:00:00,25.74,25.75,25.73,25.73,66142.0,25.74,25.75,25.73,25.73,66142.0
2021-06-04 13:10:00,25.73,25.75,25.72,25.74,227793.0,25.73,25.75,25.72,25.74,227793.0
2021-06-04 13:20:00,25.74,25.77,25.73,25.75,721451.0,25.74,25.77,25.73,25.75,721451.0
2021-06-04 13:30:00,25.75,25.75,25.72,25.74,410976.0,25.75,25.75,25.72,25.74,410976.0
2021-06-04 13:40:00,25.73,25.76,25.73,25.73,175541.0,25.73,25.76,25.73,25.73,175541.0
2021-06-04 13:50:00,25.74,25.75,25.73,25.75,111611.0,25.74,25.75,25.73,25.75,111611.0
2021-06-04 14:00:00,25.75,25.76,25.74,25.75,120731.0,25.75,25.76,25.74,25.75,120731.0
2021-06-04 14:10:00,25.75,25.75,25.73,25.74,125294.0,25.75,25.75,25.73,25.74,125294.0
2021-06-04 14:20:00,25.74,25.76,25.73,25.75,102565.0,25.74,25.76,25.73,25.75,102565.0
2021-06-04 14:30:00,25.74,25.76,25.74,25.75,122145.0,25.74,25.76,25.74,25.75,122145.0
2021-06-04 14:40:00,25.76,25.76,25.74,25.76,135456.0,25.76,25.76,25.74,25.76,135456.0
2021-06-04 14:50:00,25.76,25.76,25.75,25.76,66087.0,25.76,25.76,25.75,25.76,66087.0
2021-06-04 15:00:00,25.76,25.76,25.75,25.76,39270.0,25.76,25.76,25.75,25.76,39270.0
2021-06-04 15:10:00,25.76,25.77,25.75,25.76,125719.0,25.76,25.77,25.75,25.76,125719.0
2021-06-04 15:20:00,25.76,25.77,25.75,25.76,94441.0,25.76,25.77,25.75,25.76,94441.0
2021-06-04 15:30:00,25.76,25.76,25.74,25.74,168928.0,25.76,25.76,25.74,25.74,168928.0
2021-06-04 15:40:00,25.75,25.77,25.74,25.77,575140.0,25.75,25.77,25.74,25.77,575140.0
2021-06-04 15:50:00,25.76,25.77,25.76,25.77,510687.0,25.76,25.77,25.76,25.77,510687.0
2021-06-07 09:30:00,25.8,25.84,25.72,25.76,1532107.0,25.8,25.84,25.72,25.76,1532107.0
2021-06-07 09:40:00,25.76,25.79,25.73,25.76,1124675.0,25.76,25.79,25.73,25.76,1124675.0
2021-06-07 09:50:00,25.75,25.79,25.74,25.75,531412.0,25.75,25.79,25.74,25.75,531412.0
2021-06-07 10:00:00,25.76,25.78,25.71,25.77,457589.0,25.76,25.78,25.71,25.77,457589.0
2021-06-07 10:10:00,25.77,25.82,25.76,25.77,570382.0,25.77,25.82,25.76,25.77,570382.0
2021-06-07 10:20:00,25.77,25.82,25.77,25.81,345168.0,25.77,25.82,25.77,25.81,345168.0
2021-06-07 10:30:00,25.82,25.84,25.78,25.82,512397.0,25.82,25.84,25.78,25.82,512397.0
2021-06-07 10:40:00,25.82,25.87,25.82,25.84,994043.0,25.82,25.87,25.82,25.84,994043.0
2021-06-07 10:50:00,25.84,25.86,25.8,25.83,288604.0,25.84,25.86,25.8,25.83,288604.0
2021-06-07 11:00:00,25.82,25.86,25.81,25.84,302566.0,25.82,25.86,25.81,25.84,302566.0
2021-06-07 11:10:00,25.84,25.89,25.83,25.87,555712.0,25.84,25.89,25.83,25.87,555712.0
2021-06-07 11:20:00,25.86,25.88,25.85,25.86,651805.0,25.86,25.88,25.85,25.86,651805.0
2021-06-07 11:30:00,25.86,25.87,25.83,25.86,348424.0,25.86,25.87,25.83,25.86,348424.0
2021-06-07 11:40:00,25.86,25.89,25.84,25.88,610949.0,25.86,25.89,25.84,25.88,610949.0
2021-06-07 11:50:00,25.88,25.9,25.87,25.89,320405.0,25.88,25.9,25.87,25.89,320405.0
2021-06-07 12:00:00,25.89,25.91,25.88,25.89,259276.0,25.89,25.91,25.88,25.89,259276.0
2021-06-07 12:10:00,25.88,25.89,25.87,25.88,187662.0,25.88,25.89,25.87,25.88,187662.0
2021-06-07 12:20:00,25.88,25.89,25.87,25.88,163286.0,25.88,25.89,25.87,25.88,163286.0
2021-06-07 12:30:00,25.88,25.89,25.87,25.89,170311.0,25.88,25.89,25.87,25.89,170311.0
2021-06-07 12:40:00,25.89,25.9,25.87,25.89,189136.0,25.89,25.9,25.87,25.89,189136.0
2021-06-07 12:50:00,25.89,25.9,25.87,25.88,184259.0,25.89,25.9,25.87,25.88,184259.0
2021-06-07 13:00:00,25.89,25.89,25.86,25.88,134484.0,25.89,25.89,25.86,25.88,134484.0
2021-06-07 13:10:00,25.87,25.88,25.86,25.88,75806.0,25.87,25.88,25.86,25.88,75806.0
2021-06-07 13:20:00,25.87,25.88,25.84,25.86,390198.0,25.87,25.88,25.84,25.86,390198.0
2021-06-07 13:30:00,25.86,25.87,25.85,25.85,221092.0,25.86,25.87,25.85,25.85,221092.0
2021-06-07 13:40:00,25.86,25.87,25.85,25.87,103720.0,25.86,25.87,25.85,25.87,103720.0
2021-06-07 13:50:00,25.87,25.9,25.86,25.88,538607.0,25.87,25.9,25.86,25.88,538607.0
2021-06-07 14:00:00,25.89,25.91,25.88,25.9,209405.0,25.89,25.91,25.88,25.9,209405.0
2021-06-07 14:10:00,25.91,25.93,25.89,25.92,182790.0,25.91,25.93,25.89,25.92,182790.0
2021-06-07 14:20:00,25.91,25.91,25.9,25.91,54640.0,25.91,25.91,25.9,25.91,54640.0
2021-06-07 14:30:00,25.91,25.92,25.89,25.9,151491.0,25.91,25.92,25.89,25.9,151491.0
2021-06-07 14:40:00,25.9,25.91,25.89,25.89,70283.0,25.9,25.91,25.89,25.89,70283.0
2021-06-07 14:50:00,25.89,25.92,25.89,25.91,313590.0,25.89,25.92,25.89,25.91,313590.0
2021-06-07 15:00:00,25.9,25.92,25.88,25.9,510071.0,25.9,25.92,25.88,25.9,510071.0
2021-06-07 15:10:00,25.89,25.91,25.89,25.91,135323.0,25.89,25.91,25.89,25.91,135323.0
2021-06-07 15:20:00,25.9,25.91,25.88,25.89,247078.0,25.9,25.91,25.88,25.89,247078.0
2021-06-07 15:30:00,25.89,25.9,25.87,25.87,172806.0,25.89,25.9,25.87,25.87,172806.0
2021-06-07 15:40:00,25.87,25.88,25.86,25.87,228874.0,25.87,25.88,25.86,25.87,228874.0
2021-06-07 15:50:00,25.87,25.9,25.86,25.89,584939.0,25.87,25.9,25.86,25.89,584939.0
2021-06-08 09:30:00,25.72,25.75,25.65,25.71,1377455.0,25.72,25.75,25.65,25.71,1377455.0
2021-06-08 09:40:00,25.7,25.74,25.69,25.72,1595528.0,25.7,25.74,25.69,25.72,1595528.0
2021-06-08 09:50:00,25.71,25.73,25.51,25.59,2330352.0,25.71,25.73,25.51,25.59,2330352.0
2021-06-08 10:00:00,25.6,25.79,25.57,25.78,1757439.0,25.6,25.79,25.57,25.78,1757439.0
2021-06-08 10:10:00,25.79,25.8,25.72,25.73,996618.0,25.79,25.8,25.72,25.73,996618.0
2021-06-08 10:20:00,25.73,25.74,25.69,25.71,415439.0,25.73,25.74,25.69,25.71,415439.0
2021-06-08 10:30:00,25.71,25.76,25.71,25.76,554599.0,25.71,25.76,25.71,25.76,554599.0
2021-06-08 10:40:00,25.76,25.79,25.74,25.76,720588.0,25.76,25.79,25.74,25.76,720588.0
2021-06-08 10:50:00,25.76,25.8,25.73,25.73,1478261.0,25.76,25.8,25.73,25.73,1478261.0
2021-06-08 11:00:00,25.74,25.75,25.7,25.71,645009.0,25.74,25.75,25.7,25.71,645009.0
2021-06-08 11:10:00,25.71,25.71,25.65,25.66,413315.0,25.71,25.71,25.65,25.66,413315.0
2021-06-08 11:20:00,25.65,25.66,25.62,25.64,436722.0,25.65,25.66,25.62,25.64,436722.0
2021-06-08 11:30:00,25.64,25.66,25.61,25.61,394737.0,25.64,25.66,25.61,25.61,394737.0
2021-06-08 11:40:00,25.61,25.64,25.58,25.63,616281.0,25.61,25.64,25.58,25.63,616281.0
2021-06-08 11:50:00,25.63,25.64,25.61,25.62,273816.0,25.63,25.64,25.61,25.62,273816.0
2021-06-08 12:00:00,25.62,25.66,25.61,25.64,546754.0,25.62,25.66,25.61,25.64,546754.0
2021-06-08 12:10:00,25.64,25.65,25.62,25.64,439414.0,25.64,25.65,25.62,25.64,439414.0
2021-06-08 12:20:00,25.65,25.67,25.63,25.67,265497.0,25.65,25.67,25.63,25.67,265497.0
2021-06-08 12:30:00,25.67,25.67,25.63,25.65,273257.0,25.67,25.67,25.63,25.65,273257.0
2021-06-08 12:40:00,25.65,25.67,25.64,25.65,100247.0,25.65,25.67,25.64,25.65,100247.0
2021-06-08 12:50:00,25.64,25.66,25.62,25.63,452470.0,25.64,25.66,25.62,25.63,452470.0
2021-06-08 13:00:00,25.63,25.63,25.6,25.63,216240.0,25.63,25.63,25.6,25.63,216240.0
2021-06-08 13:10:00,25.63,25.65,25.63,25.64,140437.0,25.63,25.65,25.63,25.64,140437.0
2021-06-08 13:20:00,25.64,25.66,25.59,25.6,525575.0,25.64,25.66,25.59,25.6,525575.0
2021-06-08 13:30:00,25.6,25.62,25.58,25.61,212983.0,25.6,25.62,25.58,25.61,212983.0
2021-06-08 13:40:00,25.61,25.63,25.6,25.62,144954.0,25.61,25.63,25.6,25.62,144954.0
2021-06-08 13:50:00,25.62,25.62,25.6,25.61,675894.0,25.62,25.62,25.6,25.61,675894.0
2021-06-08 14:00:00,25.61,25.61,25.59,25.61,358632.0,25.61,25.61,25.59,25.61,358632.0
2021-06-08 14:10:00,25.61,25.61,25.59,25.61,104150.0,25.61,25.61,25.59,25.61,104150.0
2021-06-08 14:20:00,25.61,25.62,25.59,25.61,205741.0,25.61,25.62,25.59,25.61,205741.0
2021-06-08 14:30:00,25.6,25.62,25.59,25.61,191501.0,25.6,25.62,25.59,25.61,191501.0
2021-06-08 14:40:00,25.61,25.63,25.6,25.63,154851.0,25.61,25.63,25.6,25.63,154851.0
2021-06-08 14:50:00,25.63,25.67,25.62,25.65,266760.0,25.63,25.67,25.62,25.65,266760.0
2021-06-08 15:00:00,25.65,25.67,25.65,25.66,160270.0,25.65,25.67,25.65,25.66,160270.0
2021-06-08 15:10:00,25.66,25.67,25.64,25.64,195111.0,25.66,25.67,25.64,25.64,195111.0
2021-06-08 15:20:00,25.65,25.65,25.62,25.65,268705.0,25.65,25.65,25.62,25.65,268705.0
2021-06-08 15:30:00,25.64,25.65,25.63,25.64,220387.0,25.64,25.65,25.63,25.64,220387.0
2021-06-08 15:40:00,25.64,25.65,25.63,25.64,397285.0,25.64,25.65,25.63,25.64,397285.0
2021-06-08 15:50:00,25.64,25.65,25.61,25.61,1202824.0,25.64,25.65,25.61,25.61,1202824.0
2021-06-09 09:30:00,25.83,25.94,25.82,25.92,1550632.0,25.83,25.94,25.82,25.92,1550632.0
2021-06-09 09:40:00,25.92,25.97,25.87,25.9,1981071.0,25.92,25.97,25.87,25.9,1981071.0
2021-06-09 09:50:00,25.9,25.93,25.87,25.89,1396712.0,25.9,25.93,25.87,25.89,1396712.0
2021-06-09 10:00:00,25.89,25.91,25.75,25.76,1913761.0,25.89,25.91,25.75,25.76,1913761.0
2021-06-09 10:10:00,25.77,25.82,25.75,25.78,1288648.0,25.77,25.82,25.75,25.78,1288648.0
2021-06-09 10:20:00,25.78,25.81,25.77,25.8,301785.0,25.78,25.81,25.77,25.8,301785.0
2021-06-09 10:30:00,25.79,25.8,25.71,25.75,1061927.0,25.79,25.8,25.71,25.75,1061927.0
2021-06-09 10:40:00,25.75,25.79,25.74,25.79,448673.0,25.75,25.79,25.74,25.79,448673.0
2021-06-09 10:50:00,25.79,25.82,25.77,25.82,348330.0,25.79,25.82,25.77,25.82,348330.0
2021-06-09 11:00:00,25.81,25.84,25.81,25.82,413381.0,25.81,25.84,25.81,25.82,413381.0
2021-06-09 11:10:00,25.82,25.85,25.8,25.84,785391.0,25.82,25.85,25.8,25.84,785391.0
2021-06-09 11:20:00,25.84,25.86,25.83,25.85,519578.0,25.84,25.86,25.83,25.85,519578.0
2021-06-09 11:30:00,25.85,25.89,25.84,25.89,250437.0,25.85,25.89,25.84,25.89,250437.0
2021-06-09 11:40:00,25.89,25.9,25.88,25.89,212314.0,25.89,25.9,25.88,25.89,212314.0
2021-06-09 11:50:00,25.89,25.89,25.84,25.84,116402.0,25.89,25.89,25.84,25.84,116402.0
2021-06-09 12:00:00,25.85,25.85,25.82,25.85,200767.0,25.85,25.85,25.82,25.85,200767.0
2021-06-09 12:10:00,25.85,25.86,25.81,25.83,215332.0,25.85,25.86,25.81,25.83,215332.0
2021-06-09 12:20:00,25.83,25.84,25.82,25.82,72330.0,25.83,25.84,25.82,25.82,72330.0
2021-06-09 12:30:00,25.83,25.84,25.82,25.82,48782.0,25.83,25.84,25.82,25.82,48782.0
2021-06-09 12:40:00,25.82,25.83,25.81,25.82,108096.0,25.82,25.83,25.81,25.82,108096.0
2021-06-09 12:50:00,25.83,25.84,25.82,25.84,94118.0,25.83,25.84,25.82,25.84,94118.0
2021-06-09 13:00:00,25.84,25.88,25.83,25.85,276861.0,25.84,25.88,25.83,25.85,276861.0
2021-06-09 13:10:00,25.85,25.85,25.84,25.85,72056.0,25.85,25.85,25.84,25.85,72056.0
2021-06-09 13:20:00,25.84,25.87,25.84,25.86,531074.0,25.84,25.87,25.84,25.86,531074.0
2021-06-09 13:30:00,25.86,25.86,25.83,25.85,76529.0,25.86,25.86,25.83,25.85,76529.0
2021-06-09 13:40:00,25.85,25.86,25.83,25.85,78549.0,25.85,25.86,25.83,25.85,78549.0
2021-06-09 13:50:00,25.85,25.85,25.83,25.84,49692.0,25.85,25.85,25.83,25.84,49692.0
2021-06-09 14:00:00,25.85,25.85,25.83,25.84,123977.0,25.85,25.85,25.83,25.84,123977.0
2021-06-09 14:10:00,25.84,25.85,25.83,25.84,173453.0,25.84,25.85,25.83,25.84,173453.0
2021-06-09 14:20:00,25.84,25.86,25.83,25.84,226674.0,25.84,25.86,25.83,25.84,226674.0
2021-06-09 14:30:00,25.84,25.86,25.84,25.86,135014.0,25.84,25.86,25.84,25.86,135014.0
2021-06-09 14:40:00,25.85,25.86,25.83,25.83,183973.0,25.85,25.86,25.83,25.83,183973.0
2021-06-09 14:50:00,25.84,25.84,25.82,25.83,207358.0,25.84,25.84,25.82,25.83,207358.0
2021-06-09 15:00:00,25.83,25.83,25.82,25.83,137201.0,25.83,25.83,25.82,25.83,137201.0
2021-06-09 15:10:00,25.83,25.83,25.81,25.82,321837.0,25.83,25.83,25.81,25.82,321837.0
2021-06-09 15:20:00,25.82,25.82,25.8,25.8,221214.0,25.82,25.82,25.8,25.8,221214.0
2021-06-09 15:30:00,25.8,25.81,25.78,25.8,472019.0,25.8,25.81,25.78,25.8,472019.0
2021-06-09 15:40:00,25.8,25.8,25.79,25.8,331902.0,25.8,25.8,25.79,25.8,331902.0
2021-06-09 15:50:00,25.8,25.8,25.77,25.78,916221.0,25.8,25.8,25.77,25.78,916221.0
2021-06-10 09:30:00,25.74,25.8,25.66,25.78,1313802.0,25.74,25.8,25.66,25.78,1313802.0
2021-06-10 09:40:00,25.79,25.9,25.76,25.89,1567349.0,25.79,25.9,25.76,25.89,1567349.0
2021-06-10 09:50:00,25.9,25.93,25.81,25.81,1658952.0,25.9,25.93,25.81,25.81,1658952.0
2021-06-10 10:00:00,25.81,25.85,25.79,25.81,872615.0,25.81,25.85,25.79,25.81,872615.0
2021-06-10 10:10:00,25.82,25.88,25.81,25.88,428136.0,25.82,25.88,25.81,25.88,428136.0
2021-06-10 10:20:00,25.88,25.9,25.85,25.89,968590.0,25.88,25.9,25.85,25.89,968590.0
2021-06-10 10:30:00,25.89,25.91,25.82,25.83,402477.0,25.89,25.91,25.82,25.83,402477.0
2021-06-10 10:40:00,25.83,25.87,25.81,25.85,516340.0,25.83,25.87,25.81,25.85,516340.0
2021-06-10 10:50:00,25.84,25.85,25.79,25.84,550029.0,25.84,25.85,25.79,25.84,550029.0
2021-06-10 11:00:00,25.85,25.89,25.82,25.89,357018.0,25.85,25.89,25.82,25.89,357018.0
2021-06-10 11:10:00,25.89,25.91,25.88,25.9,575931.0,25.89,25.91,25.88,25.9,575931.0
2021-06-10 11:20:00,25.89,25.94,25.88,25.89,777118.0,25.89,25.94,25.88,25.89,777118.0
2021-06-10 11:30:00,25.89,25.9,25.86,25.88,274383.0,25.89,25.9,25.86,25.88,274383.0
2021-06-10 11:40:00,25.89,25.91,25.85,25.89,333444.0,25.89,25.91,25.85,25.89,333444.0
2021-06-10 11:50:00,25.89,25.91,25.88,25.9,178318.0,25.89,25.91,25.88,25.9,178318.0
2021-06-10 12:00:00,25.91,25.92,25.86,25.87,274550.0,25.91,25.92,25.86,25.87,274550.0
2021-06-10 12:10:00,25.88,25.89,25.83,25.88,348303.0,25.88,25.89,25.83,25.88,348303.0
2021-06-10 12:20:00,25.89,25.89,25.85,25.87,586310.0,25.89,25.89,25.85,25.87,586310.0
2021-06-10 12:30:00,25.88,25.9,25.86,25.89,185869.0,25.88,25.9,25.86,25.89,185869.0
2021-06-10 12:40:00,25.9,25.9,25.87,25.89,155161.0,25.9,25.9,25.87,25.89,155161.0
2021-06-10 12:50:00,25.89,25.91,25.88,25.9,172887.0,25.89,25.91,25.88,25.9,172887.0
2021-06-10 13:00:00,25.9,25.91,25.86,25.89,903776.0,25.9,25.91,25.86,25.89,903776.0
2021-06-10 13:10:00,25.89,25.9,25.87,25.88,201107.0,25.89,25.9,25.87,25.88,201107.0
2021-06-10 13:20:00,25.88,25.89,25.86,25.87,292994.0,25.88,25.89,25.86,25.87,292994.0
2021-06-10 13:30:00,25.87,25.89,25.86,25.88,292952.0,25.87,25.89,25.86,25.88,292952.0
2021-06-10 13:40:00,25.88,25.9,25.87,25.89,95591.0,25.88,25.9,25.87,25.89,95591.0
2021-06-10 13:50:00,25.9,25.92,25.89,25.91,117022.0,25.9,25.92,25.89,25.91,117022.0
2021-06-10 14:00:00,25.91,25.93,25.9,25.92,197518.0,25.91,25.93,25.9,25.92,197518.0
2021-06-10 14:10:00,25.93,25.95,25.91,25.91,484100.0,25.93,25.95,25.91,25.91,484100.0
2021-06-10 14:20:00,25.92,25.93,25.9,25.92,199261.0,25.92,25.93,25.9,25.92,199261.0
2021-06-10 14:30:00,25.92,25.92,25.89,25.89,148092.0,25.92,25.92,25.89,25.89,148092.0
2021-06-10 14:40:00,25.89,25.92,25.89,25.91,156976.0,25.89,25.92,25.89,25.91,156976.0
2021-06-10 14:50:00,25.91,25.93,25.9,25.93,199408.0,25.91,25.93,25.9,25.93,199408.0
2021-06-10 15:00:00,25.92,25.95,25.91,25.94,147402.0,25.92,25.95,25.91,25.94,147402.0
2021-06-10 15:10:00,25.95,25.96,25.93,25.95,809657.0,25.95,25.96,25.93,25.95,809657.0
2021-06-10 15:20:00,25.95,25.96,25.94,25.94,629367.0,25.95,25.96,25.94,25.94,629367.0
2021-06-10 15:30:00,25.95,25.95,25.92,25.95,534679.0,25.95,25.95,25.92,25.95,534679.0
2021-06-10 15:40:00,25.95,25.97,25.94,25.97,842673.0,25.95,25.97,25.94,25.97,842673.0
2021-06-10 15:50:00,25.97,26.01,25.97,25.98,1753315.0,25.97,26.01,25.97,25.98,1753315.0
2021-06-11 09:30:00,26.14,26.21,26.12,26.14,1749614.0,26.14,26.21,26.12,26.14,1749614.0
2021-06-11 09:40:00,26.13,26.18,26.01,26.03,1386430.0,26.13,26.18,26.01,26.03,1386430.0
2021-06-11 09:50:00,26.03,26.11,25.99,26.03,1692679.0,26.03,26.11,25.99,26.03,1692679.0
2021-06-11 10:00:00,26.02,26.12,26.02,26.09,1320079.0,26.02,26.12,26.02,26.09,1320079.0
2021-06-11 10:10:00,26.09,26.09,26.02,26.07,764530.0,26.09,26.09,26.02,26.07,764530.0
2021-06-11 10:20:00,26.06,26.07,26.01,26.07,660099.0,26.06,26.07,26.01,26.07,660099.0
2021-06-11 10:30:00,26.06,26.07,26.01,26.02,325396.0,26.06,26.07,26.01,26.02,325396.0
2021-06-11 10:40:00,26.01,26.07,26.0,26.07,994593.0,26.01,26.07,26.0,26.07,994593.0
2021-06-11 10:50:00,26.07,26.14,26.07,26.14,355456.0,26.07,26.14,26.07,26.14,355456.0
2021-06-11 11:00:00,26.14,26.18,26.13,26.16,757443.0,26.14,26.18,26.13,26.16,757443.0
2021-06-11 11:10:00,26.16,26.17,26.03,26.04,560644.0,26.16,26.17,26.03,26.04,560644.0
2021-06-11 11:20:00,26.04,26.04,25.94,25.98,960379.0,26.04,26.04,25.94,25.98,960379.0
2021-06-11 11:30:00,25.98,26.04,25.97,26.0,617024.0,25.98,26.04,25.97,26.0,617024.0
2021-06-11 11:40:00,26.01,26.02,25.99,26.01,194380.0,26.01,26.02,25.99,26.01,194380.0
2021-06-11 11:50:00,26.0,26.01,25.97,26.0,355746.0,26.0,26.01,25.97,26.0,355746.0
2021-06-11 12:00:00,25.99,26.0,25.94,25.94,199759.0,25.99,26.0,25.94,25.94,199759.0
2021-06-11 12:10:00,25.94,25.97,25.87,25.95,1518911.0,25.94,25.97,25.87,25.95,1518911.0
2021-06-11 12:20:00,25.95,25.98,25.94,25.98,533605.0,25.95,25.98,25.94,25.98,533605.0
2021-06-11 12:30:00,25.97,25.99,25.96,25.98,312720.0,25.97,25.99,25.96,25.98,312720.0
2021-06-11 12:40:00,25.98,26.01,25.97,26.0,433751.0,25.98,26.01,25.97,26.0,433751.0
2021-06-11 12:50:00,26.0,26.03,25.99,26.01,118946.0,26.0,26.03,25.99,26.01,118946.0
2021-06-11 13:00:00,26.01,26.02,25.97,25.98,298534.0,26.01,26.02,25.97,25.98,298534.0
2021-06-11 13:10:00,25.98,26.02,25.97,25.98,610303.0,25.98,26.02,25.97,25.98,610303.0
2021-06-11 13:20:00,25.98,25.99,25.95,25.97,291180.0,25.98,25.99,25.95,25.97,291180.0
2021-06-11 13:30:00,25.96,25.97,25.93,25.94,178984.0,25.96,25.97,25.93,25.94,178984.0
2021-06-11 13:40:00,25.94,25.96,25.92,25.95,262096.0,25.94,25.96,25.92,25.95,262096.0
2021-06-11 13:50:00,25.94,25.95,25.93,25.94,78249.0,25.94,25.95,25.93,25.94,78249.0
2021-06-11 14:00:00,25.93,25.95,25.91,25.92,227634.0,25.93,25.95,25.91,25.92,227634.0
2021-06-11 14:10:00,25.92,25.95,25.89,25.94,566999.0,25.92,25.95,25.89,25.94,566999.0
2021-06-11 14:20:00,25.94,25.94,25.91,25.94,96487.0,25.94,25.94,25.91,25.94,96487.0
2021-06-11 14:30:00,25.94,25.95,25.92,25.95,152479.0,25.94,25.95,25.92,25.95,152479.0
2021-06-11 14:40:00,25.95,25.95,25.92,25.94,163986.0,25.95,25.95,25.92,25.94,163986.0
2021-06-11 14:50:00,25.94,25.94,25.9,25.93,213701.0,25.94,25.94,25.9,25.93,213701.0
2021-06-11 15:00:00,25.93,25.93,25.87,25.89,358877.0,25.93,25.93,25.87,25.89,358877.0
2021-06-11 15:10:00,25.89,25.9,25.87,25.89,146495.0,25.89,25.9,25.87,25.89,146495.0
2021-06-11 15:20:00,25.9,25.9,25.88,25.9,201284.0,25.9,25.9,25.88,25.9,201284.0
2021-06-11 15:30:00,25.9,25.9,25.88,25.89,389685.0,25.9,25.9,25.88,25.89,389685.0
2021-06-11 15:40:00,25.89,25.9,25.87,25.89,478831.0,25.89,25.9,25.87,25.89,478831.0
2021-06-11 15:50:00,25.89,25.9,25.88,25.88,767729.0,25.89,25.9,25.88,25.88,767729.0
2021-06-14 09:30:00,25.59,25.77,25.56,25.75,1767371.0,25.59,25.77,25.56,25.75,1767371.0
2021-06-14 09:40:00,25.75,25.91,25.75,25.89,1882025.0,25.75,25.91,25.75,25.89,1882025.0
2021-06-14 09:50:00,25.89,25.95,25.84,25.9,3427260.0,25.89,25.95,25.84,25.9,3427260.0
2021-06-14 10:00:00,25.89,25.94,25.87,25.89,1015550.0,25.89,25.94,25.87,25.89,1015550.0
2021-06-14 10:10:00,25.9,25.95,25.84,25.86,1071396.0,25.9,25.95,25.84,25.86,1071396.0
2021-06-14 10:20:00,25.86,25.93,25.85,25.92,500650.0,25.86,25.93,25.85,25.92,500650.0
2021-06-14 10:30:00,25.92,25.99,25.9,25.96,982946.0,25.92,25.99,25.9,25.96,982946.0
2021-06-14 10:40:00,25.96,25.97,25.89,25.92,860270.0,25.96,25.97,25.89,25.92,860270.0
2021-06-14 10:50:00,25.93,25.96,25.92,25.92,359637.0,25.93,25.96,25.92,25.92,359637.0
2021-06-14 11:00:00,25.93,25.94,25.89,25.89,308436.0,25.93,25.94,25.89,25.89,308436.0
2021-06-14 11:10:00,25.89,25.92,25.89,25.89,283258.0,25.89,25.92,25.89,25.89,283258.0
2021-06-14 11:20:00,25.89,25.92,25.88,25.89,169868.0,25.89,25.92,25.88,25.89,169868.0
2021-06-14 11:30:00,25.89,25.91,25.88,25.9,278453.0,25.89,25.91,25.88,25.9,278453.0
2021-06-14 11:40:00,25.9,25.92,25.89,25.92,105355.0,25.9,25.92,25.89,25.92,105355.0
2021-06-14 11:50:00,25.92,25.93,25.9,25.92,185933.0,25.92,25.93,25.9,25.92,185933.0
2021-06-14 12:00:00,25.92,25.94,25.91,25.92,146035.0,25.92,25.94,25.91,25.92,146035.0
2021-06-14 12:10:00,25.91,25.93,25.89,25.91,318254.0,25.91,25.93,25.89,25.91,318254.0
2021-06-14 12:20:00,25.91,25.93,25.9,25.92,96413.0,25.91,25.93,25.9,25.92,96413.0
2021-06-14 12:30:00,25.92,25.93,25.91,25.92,149671.0,25.92,25.93,25.91,25.92,149671.0
2021-06-14 12:40:00,25.91,25.92,25.9,25.91,166151.0,25.91,25.92,25.9,25.91,166151.0
2021-06-14 12:50:00,25.9,25.91,25.88,25.88,73257.0,25.9,25.91,25.88,25.88,73257.0
2021-06-14 13:00:00,25.88,25.89,25.85,25.86,484276.0,25.88,25.89,25.85,25.86,484276.0
2021-06-14 13:10:00,25.86,25.88,25.85,25.88,169821.0,25.86,25.88,25.85,25.88,169821.0
2021-06-14 13:20:00,25.88,25.89,25.86,25.87,204581.0,25.88,25.89,25.86,25.87,204581.0
2021-06-14 13:30:00,25.87,25.88,25.87,25.87,54976.0,25.87,25.88,25.87,25.87,54976.0
2021-06-14 13:40:00,25.88,25.88,25.86,25.86,74311.0,25.88,25.88,25.86,25.86,74311.0
2021-06-14 13:50:00,25.86,25.87,25.84,25.84,224202.0,25.86,25.87,25.84,25.84,224202.0
2021-06-14 14:00:00,25.85,25.85,25.83,25.83,202437.0,25.85,25.85,25.83,25.83,202437.0
2021-06-14 14:10:00,25.84,25.84,25.83,25.83,37616.0,25.84,25.84,25.83,25.83,37616.0
2021-06-14 14:20:00,25.83,25.84,25.81,25.82,95773.0,25.83,25.84,25.81,25.82,95773.0
2021-06-14 14:30:00,25.82,25.85,25.81,25.84,158579.0,25.82,25.85,25.81,25.84,158579.0
2021-06-14 14:40:00,25.85,25.87,25.83,25.84,232977.0,25.85,25.87,25.83,25.84,232977.0
2021-06-14 14:50:00,25.84,25.85,25.83,25.83,175080.0,25.84,25.85,25.83,25.83,175080.0
2021-06-14 15:00:00,25.84,25.86,25.83,25.86,179087.0,25.84,25.86,25.83,25.86,179087.0
2021-06-14 15:10:00,25.86,25.86,25.84,25.86,195463.0,25.86,25.86,25.84,25.86,195463.0
2021-06-14 15:20:00,25.85,25.87,25.85,25.86,216040.0,25.85,25.87,25.85,25.86,216040.0
2021-06-14 15:30:00,25.86,25.86,25.84,25.85,229417.0,25.86,25.86,25.84,25.85,229417.0
2021-06-14 15:40:00,25.85,25.86,25.84,25.85,359244.0,25.85,25.86,25.84,25.85,359244.0
2021-06-14 15:50:00,25.85,25.86,25.83,25.84,928083.0,25.85,25.86,25.83,25.84,928083.0
2021-06-15 09:30:00,25.68,25.71,25.63,25.66,1154325.0,25.68,25.71,25.63,25.66,1154325.0
2021-06-15 09:40:00,25.66,25.67,25.62,25.67,683459.0,25.66,25.67,25.62,25.67,683459.0
2021-06-15 09:50:00,25.67,25.7,25.63,25.65,743228.0,25.67,25.7,25.63,25.65,743228.0
2021-06-15 10:00:00,25.64,25.65,25.58,25.59,908874.0,25.64,25.65,25.58,25.59,908874.0
2021-06-15 10:10:00,25.59,25.61,25.5,25.54,954167.0,25.59,25.61,25.5,25.54,954167.0
2021-06-15 10:20:00,25.54,25.61,25.49,25.61,1012433.0,25.54,25.61,25.49,25.61,1012433.0
2021-06-15 10:30:00,25.6,25.63,25.58,25.61,792063.0,25.6,25.63,25.58,25.61,792063.0
2021-06-15 10:40:00,25.61,25.62,25.56,25.61,480776.0,25.61,25.62,25.56,25.61,480776.0
2021-06-15 10:50:00,25.61,25.62,25.58,25.61,251998.0,25.61,25.62,25.58,25.61,251998.0
2021-06-15 11:00:00,25.6,25.63,25.59,25.62,270973.0,25.6,25.63,25.59,25.62,270973.0
2021-06-15 11:10:00,25.62,25.63,25.6,25.62,369157.0,25.62,25.63,25.6,25.62,369157.0
2021-06-15 11:20:00,25.62,25.62,25.58,25.58,240408.0,25.62,25.62,25.58,25.58,240408.0
2021-06-15 11:30:00,25.58,25.59,25.55,25.57,209016.0,25.58,25.59,25.55,25.57,209016.0
2021-06-15 11:40:00,25.56,25.57,25.54,25.54,176640.0,25.56,25.57,25.54,25.54,176640.0
2021-06-15 11:50:00,25.54,25.55,25.43,25.44,952874.0,25.54,25.55,25.43,25.44,952874.0
2021-06-15 12:00:00,25.44,25.51,25.4,25.5,963996.0,25.44,25.51,25.4,25.5,963996.0
2021-06-15 12:10:00,25.5,25.5,25.47,25.49,332369.0,25.5,25.5,25.47,25.49,332369.0
2021-06-15 12:20:00,25.49,25.52,25.47,25.5,263173.0,25.49,25.52,25.47,25.5,263173.0
2021-06-15 12:30:00,25.5,25.51,25.48,25.5,468090.0,25.5,25.51,25.48,25.5,468090.0
2021-06-15 12:40:00,25.5,25.53,25.48,25.52,362115.0,25.5,25.53,25.48,25.52,362115.0
2021-06-15 12:50:00,25.52,25.52,25.48,25.52,499329.0,25.52,25.52,25.48,25.52,499329.0
2021-06-15 13:00:00,25.51,25.56,25.51,25.53,617771.0,25.51,25.56,25.51,25.53,617771.0
2021-06-15 13:10:00,25.53,25.56,25.52,25.55,319649.0,25.53,25.56,25.52,25.55,319649.0
2021-06-15 13:20:00,25.55,25.6,25.54,25.58,432609.0,25.55,25.6,25.54,25.58,432609.0
2021-06-15 13:30:00,25.58,25.59,25.57,25.59,97297.0,25.58,25.59,25.57,25.59,97297.0
2021-06-15 13:40:00,25.59,25.61,25.58,25.61,193650.0,25.59,25.61,25.58,25.61,193650.0
2021-06-15 13:50:00,25.6,25.63,25.6,25.61,242299.0,25.6,25.63,25.6,25.61,242299.0
2021-06-15 14:00:00,25.61,25.66,25.6,25.65,369637.0,25.61,25.66,25.6,25.65,369637.0
2021-06-15 14:10:00,25.66,25.66,25.63,25.64,160580.0,25.66,25.66,25.63,25.64,160580.0
2021-06-15 14:20:00,25.63,25.64,25.62,25.63,108110.0,25.63,25.64,25.62,25.63,108110.0
2021-06-15 14:30:00,25.63,25.65,25.62,25.63,144124.0,25.63,25.65,25.62,25.63,144124.0
2021-06-15 14:40:00,25.63,25.64,25.62,25.63,106709.0,25.63,25.64,25.62,25.63,106709.0
2021-06-15 14:50:00,25.64,25.66,25.63,25.65,236302.0,25.64,25.66,25.63,25.65,236302.0
2021-06-15 15:00:00,25.65,25.66,25.62,25.65,171367.0,25.65,25.66,25.62,25.65,171367.0
2021-06-15 15:10:00,25.64,25.67,25.64,25.65,112538.0,25.64,25.67,25.64,25.65,112538.0
2021-06-15 15:20:00,25.66,25.66,25.65,25.66,108770.0,25.66,25.66,25.65,25.66,108770.0
2021-06-15 15:30:00,25.66,25.66,25.64,25.64,115070.0,25.66,25.66,25.64,25.64,115070.0
2021-06-15 15:40:00,25.65,25.65,25.63,25.64,763104.0,25.65,25.65,25.63,25.64,763104.0
2021-06-15 15:50:00,25.64,25.66,25.63,25.66,843077.0,25.64,25.66,25.63,25.66,843077.0
2021-06-16 09:30:00,25.72,25.77,25.71,25.76,1163422.0,25.72,25.77,25.71,25.76,1163422.0
2021-06-16 09:40:00,25.76,25.77,25.7,25.72,1031600.0,25.76,25.77,25.7,25.72,1031600.0
2021-06-16 09:50:00,25.72,25.77,25.72,25.76,549121.0,25.72,25.77,25.72,25.76,549121.0
2021-06-16 10:00:00,25.75,25.81,25.7,25.72,1345590.0,25.75,25.81,25.7,25.72,1345590.0
2021-06-16 10:10:00,25.71,25.74,25.68,25.72,711626.0,25.71,25.74,25.68,25.72,711626.0
2021-06-16 10:20:00,25.72,25.75,25.71,25.75,503171.0,25.72,25.75,25.71,25.75,503171.0
2021-06-16 10:30:00,25.75,25.78,25.75,25.76,230350.0,25.75,25.78,25.75,25.76,230350.0
2021-06-16 10:40:00,25.77,25.77,25.72,25.73,265169.0,25.77,25.77,25.72,25.73,265169.0
2021-06-16 10:50:00,25.73,25.74,25.72,25.74,141567.0,25.73,25.74,25.72,25.74,141567.0
2021-06-16 11:00:00,25.74,25.76,25.71,25.73,216707.0,25.74,25.76,25.71,25.73,216707.0
2021-06-16 11:10:00,25.73,25.74,25.71,25.73,150643.0,25.73,25.74,25.71,25.73,150643.0
2021-06-16 11:20:00,25.73,25.75,25.72,25.73,159234.0,25.73,25.75,25.72,25.73,159234.0
2021-06-16 11:30:00,25.74,25.75,25.73,25.74,104855.0,25.74,25.75,25.73,25.74,104855.0
2021-06-16 11:40:00,25.75,25.77,25.74,25.76,189813.0,25.75,25.77,25.74,25.76,189813.0
2021-06-16 11:50:00,25.76,25.77,25.75,25.75,117712.0,25.76,25.77,25.75,25.75,117712.0
2021-06-16 12:00:00,25.75,25.79,25.75,25.75,265750.0,25.75,25.79,25.75,25.75,265750.0
2021-06-16 12:10:00,25.76,25.77,25.72,25.74,283596.0,25.76,25.77,25.72,25.74,283596.0
2021-06-16 12:20:00,25.74,25.74,25.7,25.73,138074.0,25.74,25.74,25.7,25.73,138074.0
2021-06-16 12:30:00,25.72,25.73,25.65,25.66,260678.0,25.72,25.73,25.65,25.66,260678.0
2021-06-16 12:40:00,25.65,25.66,25.6,25.63,482788.0,25.65,25.66,25.6,25.63,482788.0
2021-06-16 12:50:00,25.63,25.67,25.62,25.67,450531.0,25.63,25.67,25.62,25.67,450531.0
2021-06-16 13:00:00,25.66,25.67,25.64,25.66,132770.0,25.66,25.67,25.64,25.66,132770.0
2021-06-16 13:10:00,25.65,25.66,25.63,25.63,190429.0,25.65,25.66,25.63,25.63,190429.0
2021-06-16 13:20:00,25.63,25.7,25.62,25.7,343089.0,25.63,25.7,25.62,25.7,343089.0
2021-06-16 13:30:00,25.69,25.73,25.69,25.71,190572.0,25.69,25.73,25.69,25.71,190572.0
2021-06-16 13:40:00,25.7,25.71,25.67,25.68,88417.0,25.7,25.71,25.67,25.68,88417.0
2021-06-16 13:50:00,25.68,25.71,25.66,25.71,490340.0,25.68,25.71,25.66,25.71,490340.0
2021-06-16 14:00:00,25.7,25.7,25.46,25.54,3776611.0,25.7,25.7,25.46,25.54,3776611.0
2021-06-16 14:10:00,25.54,25.56,25.28,25.36,4756448.0,25.54,25.56,25.28,25.36,4756448.0
2021-06-16 14:20:00,25.36,25.45,25.33,25.4,2042476.0,25.36,25.45,25.33,25.4,2042476.0
2021-06-16 14:30:00,25.39,25.49,25.35,25.39,2119901.0,25.39,25.49,25.35,25.39,2119901.0
2021-06-16 14:40:00,25.4,25.46,25.32,25.32,3060364.0,25.4,25.46,25.32,25.32,3060364.0
2021-06-16 14:50:00,25.32,25.46,25.31,25.4,3513696.0,25.32,25.46,25.31,25.4,3513696.0
2021-06-16 15:00:00,25.39,25.47,25.38,25.45,2758380.0,25.39,25.47,25.38,25.45,2758380.0
2021-06-16 15:10:00,25.45,25.49,25.44,25.48,972306.0,25.45,25.49,25.44,25.48,972306.0
2021-06-16 15:20:00,25.48,25.52,25.46,25.48,1109377.0,25.48,25.52,25.46,25.48,1109377.0
2021-06-16 15:30:00,25.49,25.49,25.42,25.43,475842.0,25.49,25.49,25.42,25.43,475842.0
2021-06-16 15:40:00,25.43,25.45,25.37,25.42,1293685.0,25.43,25.45,25.37,25.42,1293685.0
2021-06-16 15:50:00,25.42,25.42,25.25,25.25,2224491.0,25.42,25.42,25.25,25.25,2224491.0
2021-06-17 09:30:00,24.36,24.47,24.28,24.44,5615230.0,24.36,24.47,24.28,24.44,5615230.0
2021-06-17 09:40:00,24.44,24.46,24.29,24.31,4638557.0,24.44,24.46,24.29,24.31,4638557.0
2021-06-17 09:50:00,24.32,24.33,24.22,24.23,3520743.0,24.32,24.33,24.22,24.23,3520743.0
2021-06-17 10:00:00,24.23,24.23,24.09,24.17,4921989.0,24.23,24.23,24.09,24.17,4921989.0
2021-06-17 10:10:00,24.17,24.25,24.08,24.21,4775821.0,24.17,24.25,24.08,24.21,4775821.0
2021-06-17 10:20:00,24.2,24.24,24.15,24.22,2519929.0,24.2,24.24,24.15,24.22,2519929.0
2021-06-17 10:30:00,24.21,24.29,24.2,24.25,2539912.0,24.21,24.29,24.2,24.25,2539912.0
2021-06-17 10:40:00,24.25,24.26,24.13,24.14,1346145.0,24.25,24.26,24.13,24.14,1346145.0
2021-06-17 10:50:00,24.14,24.24,24.13,24.16,1554473.0,24.14,24.24,24.13,24.16,1554473.0
2021-06-17 11:00:00,24.17,24.2,24.06,24.07,2234842.0,24.17,24.2,24.06,24.07,2234842.0
2021-06-17 11:10:00,24.07,24.08,23.98,24.04,3330382.0,24.07,24.08,23.98,24.04,3330382.0
2021-06-17 11:20:00,24.03,24.09,24.0,24.06,2197984.0,24.03,24.09,24.0,24.06,2197984.0
2021-06-17 11:30:00,24.06,24.08,23.98,24.03,1224152.0,24.06,24.08,23.98,24.03,1224152.0
2021-06-17 11:40:00,24.04,24.1,24.0,24.09,1552233.0,24.04,24.1,24.0,24.09,1552233.0
2021-06-17 11:50:00,24.09,24.13,24.06,24.08,1912644.0,24.09,24.13,24.06,24.08,1912644.0
2021-06-17 12:00:00,24.07,24.09,23.94,23.96,2501993.0,24.07,24.09,23.94,23.96,2501993.0
2021-06-17 12:10:00,23.96,23.99,23.9,23.93,1809057.0,23.96,23.99,23.9,23.93,1809057.0
2021-06-17 12:20:00,23.92,23.96,23.89,23.93,1625431.0,23.92,23.96,23.89,23.93,1625431.0
2021-06-17 12:30:00,23.92,23.99,23.91,23.96,941772.0,23.92,23.99,23.91,23.96,941772.0
2021-06-17 12:40:00,23.97,23.99,23.95,23.98,747737.0,23.97,23.99,23.95,23.98,747737.0
2021-06-17 12:50:00,23.98,24.0,23.94,23.95,1241752.0,23.98,24.0,23.94,23.95,1241752.0
2021-06-17 13:00:00,23.94,24.02,23.94,24.01,1196828.0,23.94,24.02,23.94,24.01,1196828.0
2021-06-17 13:10:00,24.01,24.02,23.96,24.01,1206879.0,24.01,24.02,23.96,24.01,1206879.0
2021-06-17 13:20:00,24.01,24.03,23.9,23.98,1686302.0,24.01,24.03,23.9,23.98,1686302.0
2021-06-17 13:30:00,23.98,23.99,23.95,23.96,910263.0,23.98,23.99,23.95,23.96,910263.0
2021-06-17 13:40:00,23.96,23.98,23.95,23.97,646902.0,23.96,23.98,23.95,23.97,646902.0
2021-06-17 13:50:00,23.97,24.02,23.97,24.01,1050068.0,23.97,24.02,23.97,24.01,1050068.0
2021-06-17 14:00:00,24.01,24.09,24.0,24.07,845105.0,24.01,24.09,24.0,24.07,845105.0
2021-06-17 14:10:00,24.08,24.11,24.07,24.11,492609.0,24.08,24.11,24.07,24.11,492609.0
2021-06-17 14:20:00,24.11,24.13,24.08,24.13,624053.0,24.11,24.13,24.08,24.13,624053.0
2021-06-17 14:30:00,24.13,24.14,24.1,24.11,777384.0,24.13,24.14,24.1,24.11,777384.0
2021-06-17 14:40:00,24.12,24.13,24.1,24.1,405352.0,24.12,24.13,24.1,24.1,405352.0
2021-06-17 14:50:00,24.11,24.12,24.06,24.1,654963.0,24.11,24.12,24.06,24.1,654963.0
2021-06-17 15:00:00,24.1,24.13,24.09,24.13,526719.0,24.1,24.13,24.09,24.13,526719.0
2021-06-17 15:10:00,24.13,24.15,24.1,24.11,515828.0,24.13,24.15,24.1,24.11,515828.0
2021-06-17 15:20:00,24.12,24.14,24.1,24.14,624138.0,24.12,24.14,24.1,24.14,624138.0
2021-06-17 15:30:00,24.13,24.14,24.1,24.12,684234.0,24.13,24.14,24.1,24.12,684234.0
2021-06-17 15:40:00,24.11,24.14,24.09,24.11,1039518.0,24.11,24.14,24.09,24.11,1039518.0
2021-06-17 15:50:00,24.12,24.12,24.05,24.05,1939718.0,24.12,24.12,24.05,24.05,1939718.0
2021-06-18 09:30:00,24.09,24.14,24.02,24.04,2910896.0,24.09,24.14,24.02,24.04,2910896.0
2021-06-18 09:40:00,24.03,24.16,24.03,24.13,1510677.0,24.03,24.16,24.03,24.13,1510677.0
2021-06-18 09:50:00,24.12,24.16,24.09,24.1,1193467.0,24.12,24.16,24.09,24.1,1193467.0
2021-06-18 10:00:00,24.1,24.17,23.97,24.16,1604088.0,24.1,24.17,23.97,24.16,1604088.0
2021-06-18 10:10:00,24.16,24.17,24.06,24.08,1240385.0,24.16,24.17,24.06,24.08,1240385.0
2021-06-18 10:20:00,24.08,24.1,24.02,24.07,1283134.0,24.08,24.1,24.02,24.07,1283134.0
2021-06-18 10:30:00,24.07,24.16,24.03,24.16,1278762.0,24.07,24.16,24.03,24.16,1278762.0
2021-06-18 10:40:00,24.16,24.22,24.13,24.15,915886.0,24.16,24.22,24.13,24.15,915886.0
2021-06-18 10:50:00,24.15,24.18,24.09,24.15,692581.0,24.15,24.18,24.09,24.15,692581.0
2021-06-18 11:00:00,24.14,24.16,24.1,24.12,620647.0,24.14,24.16,24.1,24.12,620647.0
2021-06-18 11:10:00,24.12,24.16,24.11,24.15,957850.0,24.12,24.16,24.11,24.15,957850.0
2021-06-18 11:20:00,24.15,24.17,24.1,24.12,799560.0,24.15,24.17,24.1,24.12,799560.0
2021-06-18 11:30:00,24.12,24.2,24.09,24.18,939444.0,24.12,24.2,24.09,24.18,939444.0
2021-06-18 11:40:00,24.18,24.19,24.14,24.17,689287.0,24.18,24.19,24.14,24.17,689287.0
2021-06-18 11:50:00,24.17,24.18,24.1,24.13,555632.0,24.17,24.18,24.1,24.13,555632.0
2021-06-18 12:00:00,24.13,24.13,24.07,24.08,514110.0,24.13,24.13,24.07,24.08,514110.0
2021-06-18 12:10:00,24.09,24.09,24.03,24.06,607220.0,24.09,24.09,24.03,24.06,607220.0
2021-06-18 12:20:00,24.05,24.1,24.05,24.07,446995.0,24.05,24.1,24.05,24.07,446995.0
2021-06-18 12:30:00,24.07,24.08,24.03,24.04,629794.0,24.07,24.08,24.03,24.04,629794.0
2021-06-18 12:40:00,24.05,24.05,24.03,24.05,338620.0,24.05,24.05,24.03,24.05,338620.0
2021-06-18 12:50:00,24.04,24.06,24.01,24.02,862187.0,24.04,24.06,24.01,24.02,862187.0
2021-06-18 13:00:00,24.01,24.07,24.0,24.07,609547.0,24.01,24.07,24.0,24.07,609547.0
2021-06-18 13:10:00,24.07,24.09,24.05,24.05,332626.0,24.07,24.09,24.05,24.05,332626.0
2021-06-18 13:20:00,24.05,24.06,24.0,24.01,336882.0,24.05,24.06,24.0,24.01,336882.0
2021-06-18 13:30:00,24.0,24.07,24.0,24.04,687658.0,24.0,24.07,24.0,24.04,687658.0
2021-06-18 13:40:00,24.04,24.06,24.0,24.0,296200.0,24.04,24.06,24.0,24.0,296200.0
2021-06-18 13:50:00,24.01,24.06,23.99,24.02,1056144.0,24.01,24.06,23.99,24.02,1056144.0
2021-06-18 14:00:00,24.02,24.07,24.0,24.05,371908.0,24.02,24.07,24.0,24.05,371908.0
2021-06-18 14:10:00,24.05,24.05,24.0,24.01,448318.0,24.05,24.05,24.0,24.01,448318.0
2021-06-18 14:20:00,24.01,24.04,24.0,24.01,534432.0,24.01,24.04,24.0,24.01,534432.0
2021-06-18 14:30:00,24.01,24.01,23.96,23.99,389570.0,24.01,24.01,23.96,23.99,389570.0
2021-06-18 14:40:00,23.98,24.01,23.97,23.98,361620.0,23.98,24.01,23.97,23.98,361620.0
2021-06-18 14:50:00,23.98,24.02,23.98,24.0,600542.0,23.98,24.02,23.98,24.0,600542.0
2021-06-18 15:00:00,23.99,24.01,23.97,24.0,535705.0,23.99,24.01,23.97,24.0,535705.0
2021-06-18 15:10:00,23.99,24.03,23.99,24.03,355049.0,23.99,24.03,23.99,24.03,355049.0
2021-06-18 15:20:00,24.03,24.04,24.0,24.01,371692.0,24.03,24.04,24.0,24.01,371692.0
2021-06-18 15:30:00,24.0,24.01,23.97,23.98,435996.0,24.0,24.01,23.97,23.98,435996.0
2021-06-18 15:40:00,23.97,23.99,23.97,23.98,1270273.0,23.97,23.99,23.97,23.98,1270273.0
2021-06-18 15:50:00,23.98,23.99,23.87,23.89,1821136.0,23.98,23.99,23.87,23.89,1821136.0
2021-06-21 09:30:00,24.08,24.11,24.0,24.05,1603040.0,24.08,24.11,24.0,24.05,1603040.0
2021-06-21 09:40:00,24.05,24.05,23.98,24.01,959803.0,24.05,24.05,23.98,24.01,959803.0
2021-06-21 09:50:00,24.0,24.02,23.96,23.99,1211337.0,24.0,24.02,23.96,23.99,1211337.0
2021-06-21 10:00:00,23.99,24.07,23.95,24.07,1311359.0,23.99,24.07,23.95,24.07,1311359.0
2021-06-21 10:10:00,24.06,24.1,24.0,24.03,1387567.0,24.06,24.1,24.0,24.03,1387567.0
2021-06-21 10:20:00,24.03,24.11,23.99,24.1,701980.0,24.03,24.11,23.99,24.1,701980.0
2021-06-21 10:30:00,24.1,24.12,24.02,24.04,1045795.0,24.1,24.12,24.02,24.04,1045795.0
2021-06-21 10:40:00,24.04,24.09,24.03,24.07,545181.0,24.04,24.09,24.03,24.07,545181.0
2021-06-21 10:50:00,24.07,24.12,24.06,24.09,584599.0,24.07,24.12,24.06,24.09,584599.0
2021-06-21 11:00:00,24.09,24.13,24.06,24.11,970655.0,24.09,24.13,24.06,24.11,970655.0
2021-06-21 11:10:00,24.11,24.14,24.07,24.14,428245.0,24.11,24.14,24.07,24.14,428245.0
2021-06-21 11:20:00,24.14,24.14,24.08,24.09,254812.0,24.14,24.14,24.08,24.09,254812.0
2021-06-21 11:30:00,24.09,24.1,24.06,24.1,312409.0,24.09,24.1,24.06,24.1,312409.0
2021-06-21 11:40:00,24.09,24.14,24.09,24.13,384722.0,24.09,24.14,24.09,24.13,384722.0
2021-06-21 11:50:00,24.12,24.13,24.08,24.09,336930.0,24.12,24.13,24.08,24.09,336930.0
2021-06-21 12:00:00,24.09,24.1,24.07,24.09,122811.0,24.09,24.1,24.07,24.09,122811.0
2021-06-21 12:10:00,24.09,24.09,24.05,24.08,431126.0,24.09,24.09,24.05,24.08,431126.0
2021-06-21 12:20:00,24.08,24.1,24.07,24.08,286030.0,24.08,24.1,24.07,24.08,286030.0
2021-06-21 12:30:00,24.08,24.11,24.07,24.1,291127.0,24.08,24.11,24.07,24.1,291127.0
2021-06-21 12:40:00,24.1,24.13,24.09,24.1,424928.0,24.1,24.13,24.09,24.1,424928.0
2021-06-21 12:50:00,24.09,24.1,24.07,24.08,114391.0,24.09,24.1,24.07,24.08,114391.0
2021-06-21 13:00:00,24.08,24.08,24.06,24.08,116361.0,24.08,24.08,24.06,24.08,116361.0
2021-06-21 13:10:00,24.08,24.11,24.07,24.11,227195.0,24.08,24.11,24.07,24.11,227195.0
2021-06-21 13:20:00,24.11,24.11,24.08,24.1,483380.0,24.11,24.11,24.08,24.1,483380.0
2021-06-21 13:30:00,24.1,24.11,24.08,24.08,80632.0,24.1,24.11,24.08,24.08,80632.0
2021-06-21 13:40:00,24.09,24.1,24.07,24.08,193615.0,24.09,24.1,24.07,24.08,193615.0
2021-06-21 13:50:00,24.08,24.1,24.08,24.09,94381.0,24.08,24.1,24.08,24.09,94381.0
2021-06-21 14:00:00,24.08,24.09,24.05,24.06,343110.0,24.08,24.09,24.05,24.06,343110.0
2021-06-21 14:10:00,24.06,24.07,24.05,24.07,228746.0,24.06,24.07,24.05,24.07,228746.0
2021-06-21 14:20:00,24.07,24.08,24.05,24.07,167618.0,24.07,24.08,24.05,24.07,167618.0
2021-06-21 14:30:00,24.08,24.09,24.05,24.07,186970.0,24.08,24.09,24.05,24.07,186970.0
2021-06-21 14:40:00,24.07,24.08,24.06,24.08,219197.0,24.07,24.08,24.06,24.08,219197.0
2021-06-21 14:50:00,24.08,24.1,24.06,24.09,96271.0,24.08,24.1,24.06,24.09,96271.0
2021-06-21 15:00:00,24.1,24.13,24.09,24.13,236229.0,24.1,24.13,24.09,24.13,236229.0
2021-06-21 15:10:00,24.12,24.13,24.08,24.1,271126.0,24.12,24.13,24.08,24.1,271126.0
2021-06-21 15:20:00,24.1,24.1,24.06,24.07,260428.0,24.1,24.1,24.06,24.07,260428.0
2021-06-21 15:30:00,24.07,24.08,24.05,24.06,197783.0,24.07,24.08,24.05,24.06,197783.0
2021-06-21 15:40:00,24.07,24.07,24.05,24.05,225912.0,24.07,24.07,24.05,24.05,225912.0
2021-06-21 15:50:00,24.06,24.08,24.05,24.08,578694.0,24.06,24.08,24.05,24.08,578694.0
2021-06-22 09:30:00,23.96,24.0,23.87,23.93,993929.0,23.96,24.0,23.87,23.93,993929.0
2021-06-22 09:40:00,23.93,23.95,23.87,23.91,639100.0,23.93,23.95,23.87,23.91,639100.0
2021-06-22 09:50:00,23.91,23.94,23.88,23.93,375874.0,23.91,23.94,23.88,23.93,375874.0
2021-06-22 10:00:00,23.93,23.96,23.9,23.94,1113087.0,23.93,23.96,23.9,23.94,1113087.0
2021-06-22 10:10:00,23.94,23.95,23.91,23.95,446457.0,23.94,23.95,23.91,23.95,446457.0
2021-06-22 10:20:00,23.95,23.99,23.94,23.95,339317.0,23.95,23.99,23.94,23.95,339317.0
2021-06-22 10:30:00,23.96,23.97,23.93,23.94,495318.0,23.96,23.97,23.93,23.94,495318.0
2021-06-22 10:40:00,23.93,23.95,23.93,23.93,405773.0,23.93,23.95,23.93,23.93,405773.0
2021-06-22 10:50:00,23.94,23.95,23.9,23.94,361731.0,23.94,23.95,23.9,23.94,361731.0
2021-06-22 11:00:00,23.94,23.96,23.93,23.96,367748.0,23.94,23.96,23.93,23.96,367748.0
2021-06-22 11:10:00,23.96,23.97,23.95,23.96,319597.0,23.96,23.97,23.95,23.96,319597.0
2021-06-22 11:20:00,23.95,23.96,23.91,23.91,234299.0,23.95,23.96,23.91,23.91,234299.0
2021-06-22 11:30:00,23.91,23.92,23.86,23.87,376044.0,23.91,23.92,23.86,23.87,376044.0
2021-06-22 11:40:00,23.87,23.87,23.85,23.85,423319.0,23.87,23.87,23.85,23.85,423319.0
2021-06-22 11:50:00,23.85,23.88,23.84,23.87,352023.0,23.85,23.88,23.84,23.87,352023.0
2021-06-22 12:00:00,23.86,23.89,23.86,23.88,226644.0,23.86,23.89,23.86,23.88,226644.0
2021-06-22 12:10:00,23.87,23.9,23.86,23.89,221898.0,23.87,23.9,23.86,23.89,221898.0
2021-06-22 12:20:00,23.9,23.93,23.88,23.93,360527.0,23.9,23.93,23.88,23.93,360527.0
2021-06-22 12:30:00,23.92,23.93,23.9,23.9,413595.0,23.92,23.93,23.9,23.9,413595.0
2021-06-22 12:40:00,23.9,23.92,23.9,23.91,343817.0,23.9,23.92,23.9,23.91,343817.0
2021-06-22 12:50:00,23.91,23.91,23.89,23.91,113867.0,23.91,23.91,23.89,23.91,113867.0
2021-06-22 13:00:00,23.91,23.92,23.9,23.91,205868.0,23.91,23.92,23.9,23.91,205868.0
2021-06-22 13:10:00,23.91,23.93,23.91,23.93,152569.0,23.91,23.93,23.91,23.93,152569.0
2021-06-22 13:20:00,23.92,23.94,23.91,23.93,561426.0,23.92,23.94,23.91,23.93,561426.0
2021-06-22 13:30:00,23.92,23.95,23.91,23.94,332210.0,23.92,23.95,23.91,23.94,332210.0
2021-06-22 13:40:00,23.94,23.96,23.93,23.96,117990.0,23.94,23.96,23.93,23.96,117990.0
2021-06-22 13:50:00,23.95,23.96,23.93,23.93,114301.0,23.95,23.96,23.93,23.93,114301.0
2021-06-22 14:00:00,23.94,23.94,23.9,23.91,415864.0,23.94,23.94,23.9,23.91,415864.0
2021-06-22 14:10:00,23.91,23.92,23.9,23.91,152426.0,23.91,23.92,23.9,23.91,152426.0
2021-06-22 14:20:00,23.91,23.93,23.91,23.92,120097.0,23.91,23.93,23.91,23.92,120097.0
2021-06-22 14:30:00,23.92,23.97,23.92,23.97,250123.0,23.92,23.97,23.92,23.97,250123.0
2021-06-22 14:40:00,23.97,23.99,23.96,23.98,348189.0,23.97,23.99,23.96,23.98,348189.0
2021-06-22 14:50:00,23.98,23.99,23.94,23.95,363845.0,23.98,23.99,23.94,23.95,363845.0
2021-06-22 15:00:00,23.94,23.97,23.93,23.95,404232.0,23.94,23.97,23.93,23.95,404232.0
2021-06-22 15:10:00,23.95,23.97,23.94,23.95,438871.0,23.95,23.97,23.94,23.95,438871.0
2021-06-22 15:20:00,23.95,23.96,23.93,23.93,333385.0,23.95,23.96,23.93,23.93,333385.0
2021-06-22 15:30:00,23.93,23.94,23.91,23.92,442800.0,23.93,23.94,23.91,23.92,442800.0
2021-06-22 15:40:00,23.92,23.92,23.87,23.88,738993.0,23.92,23.92,23.87,23.88,738993.0
2021-06-22 15:50:00,23.88,23.89,23.85,23.85,1014166.0,23.88,23.89,23.85,23.85,1014166.0
2021-06-23 09:30:00,24.05,24.29,24.05,24.27,2192587.0,24.05,24.29,24.05,24.27,2192587.0
2021-06-23 09:40:00,24.28,24.31,24.2,24.27,1197031.0,24.28,24.31,24.2,24.27,1197031.0
2021-06-23 09:50:00,24.27,24.3,24.26,24.27,654350.0,24.27,24.3,24.26,24.27,654350.0
2021-06-23 10:00:00,24.27,24.29,24.24,24.26,1416955.0,24.27,24.29,24.24,24.26,1416955.0
2021-06-23 10:10:00,24.27,24.33,24.25,24.33,680733.0,24.27,24.33,24.25,24.33,680733.0
2021-06-23 10:20:00,24.32,24.38,24.27,24.28,515674.0,24.32,24.38,24.27,24.28,515674.0
2021-06-23 10:30:00,24.29,24.35,24.29,24.33,395091.0,24.29,24.35,24.29,24.33,395091.0
2021-06-23 10:40:00,24.32,24.35,24.28,24.29,338137.0,24.32,24.35,24.28,24.29,338137.0
2021-06-23 10:50:00,24.29,24.3,24.25,24.26,390477.0,24.29,24.3,24.25,24.26,390477.0
2021-06-23 11:00:00,24.27,24.28,24.19,24.2,518046.0,24.27,24.28,24.19,24.2,518046.0
2021-06-23 11:10:00,24.2,24.26,24.18,24.25,208550.0,24.2,24.26,24.18,24.25,208550.0
2021-06-23 11:20:00,24.25,24.26,24.23,24.24,135851.0,24.25,24.26,24.23,24.24,135851.0
2021-06-23 11:30:00,24.24,24.25,24.23,24.23,178900.0,24.24,24.25,24.23,24.23,178900.0
2021-06-23 11:40:00,24.23,24.27,24.23,24.24,283662.0,24.23,24.27,24.23,24.24,283662.0
2021-06-23 11:50:00,24.25,24.25,24.22,24.24,73493.0,24.25,24.25,24.22,24.24,73493.0
2021-06-23 12:00:00,24.25,24.26,24.21,24.23,122270.0,24.25,24.26,24.21,24.23,122270.0
2021-06-23 12:10:00,24.23,24.24,24.21,24.21,120579.0,24.23,24.24,24.21,24.21,120579.0
2021-06-23 12:20:00,24.22,24.22,24.2,24.21,65526.0,24.22,24.22,24.2,24.21,65526.0
2021-06-23 12:30:00,24.21,24.21,24.11,24.15,417370.0,24.21,24.21,24.11,24.15,417370.0
2021-06-23 12:40:00,24.14,24.18,24.12,24.14,242127.0,24.14,24.18,24.12,24.14,242127.0
2021-06-23 12:50:00,24.14,24.17,24.14,24.17,171099.0,24.14,24.17,24.14,24.17,171099.0
2021-06-23 13:00:00,24.16,24.17,24.12,24.14,258303.0,24.16,24.17,24.12,24.14,258303.0
2021-06-23 13:10:00,24.14,24.15,24.1,24.1,403731.0,24.14,24.15,24.1,24.1,403731.0
2021-06-23 13:20:00,24.11,24.15,24.1,24.13,240799.0,24.11,24.15,24.1,24.13,240799.0
2021-06-23 13:30:00,24.13,24.14,24.12,24.14,72077.0,24.13,24.14,24.12,24.14,72077.0
2021-06-23 13:40:00,24.14,24.15,24.11,24.12,168721.0,24.14,24.15,24.11,24.12,168721.0
2021-06-23 13:50:00,24.12,24.13,24.11,24.12,96933.0,24.12,24.13,24.11,24.12,96933.0
2021-06-23 14:00:00,24.12,24.12,24.09,24.11,445718.0,24.12,24.12,24.09,24.11,445718.0
2021-06-23 14:10:00,24.11,24.12,24.07,24.08,325427.0,24.11,24.12,24.07,24.08,325427.0
2021-06-23 14:20:00,24.08,24.09,24.06,24.06,198475.0,24.08,24.09,24.06,24.06,198475.0
2021-06-23 14:30:00,24.05,24.06,23.99,24.04,1611425.0,24.05,24.06,23.99,24.04,1611425.0
2021-06-23 14:40:00,24.04,24.05,24.01,24.02,269172.0,24.04,24.05,24.01,24.02,269172.0
2021-06-23 14:50:00,24.02,24.03,24.01,24.03,82393.0,24.02,24.03,24.01,24.03,82393.0
2021-06-23 15:00:00,24.02,24.04,23.98,24.01,338082.0,24.02,24.04,23.98,24.01,338082.0
2021-06-23 15:10:00,24.02,24.02,23.96,23.97,194807.0,24.02,24.02,23.96,23.97,194807.0
2021-06-23 15:20:00,23.96,23.99,23.94,23.96,321417.0,23.96,23.99,23.94,23.96,321417.0
2021-06-23 15:30:00,23.95,23.97,23.9,23.91,606036.0,23.95,23.97,23.9,23.91,606036.0
2021-06-23 15:40:00,23.92,23.94,23.91,23.93,400255.0,23.92,23.94,23.91,23.93,400255.0
2021-06-23 15:50:00,23.93,23.96,23.91,23.94,627016.0,23.93,23.96,23.91,23.94,627016.0
2021-06-24 09:30:00,24.2,24.27,24.19,24.22,849093.0,24.2,24.27,24.19,24.22,849093.0
2021-06-24 09:40:00,24.22,24.23,24.15,24.17,839462.0,24.22,24.23,24.15,24.17,839462.0
2021-06-24 09:50:00,24.17,24.2,24.16,24.19,425134.0,24.17,24.2,24.16,24.19,425134.0
2021-06-24 10:00:00,24.18,24.22,24.18,24.19,465991.0,24.18,24.22,24.18,24.19,465991.0
2021-06-24 10:10:00,24.19,24.23,24.18,24.21,418419.0,24.19,24.23,24.18,24.21,418419.0
2021-06-24 10:20:00,24.21,24.22,24.19,24.21,239839.0,24.21,24.22,24.19,24.21,239839.0
2021-06-24 10:30:00,24.22,24.24,24.17,24.19,372198.0,24.22,24.24,24.17,24.19,372198.0
2021-06-24 10:40:00,24.19,24.21,24.05,24.07,930208.0,24.19,24.21,24.05,24.07,930208.0
2021-06-24 10:50:00,24.07,24.13,24.06,24.12,845477.0,24.07,24.13,24.06,24.12,845477.0
2021-06-24 11:00:00,24.12,24.17,24.12,24.17,392338.0,24.12,24.17,24.12,24.17,392338.0
2021-06-24 11:10:00,24.17,24.18,24.12,24.13,329557.0,24.17,24.18,24.12,24.13,329557.0
2021-06-24 11:20:00,24.13,24.16,24.12,24.14,369984.0,24.13,24.16,24.12,24.14,369984.0
2021-06-24 11:30:00,24.13,24.18,24.13,24.18,165215.0,24.13,24.18,24.13,24.18,165215.0
2021-06-24 11:40:00,24.17,24.18,24.15,24.15,175778.0,24.17,24.18,24.15,24.15,175778.0
2021-06-24 11:50:00,24.15,24.16,24.12,24.14,143083.0,24.15,24.16,24.12,24.14,143083.0
2021-06-24 12:00:00,24.14,24.16,24.11,24.12,107870.0,24.14,24.16,24.11,24.12,107870.0
2021-06-24 12:10:00,24.12,24.13,24.1,24.12,188065.0,24.12,24.13,24.1,24.12,188065.0
2021-06-24 12:20:00,24.13,24.14,24.1,24.14,568304.0,24.13,24.14,24.1,24.14,568304.0
2021-06-24 12:30:00,24.13,24.15,24.11,24.15,360589.0,24.13,24.15,24.11,24.15,360589.0
2021-06-24 12:40:00,24.14,24.16,24.12,24.13,233719.0,24.14,24.16,24.12,24.13,233719.0
2021-06-24 12:50:00,24.13,24.13,24.1,24.11,495854.0,24.13,24.13,24.1,24.11,495854.0
2021-06-24 13:00:00,24.11,24.13,24.11,24.12,178167.0,24.11,24.13,24.11,24.12,178167.0
2021-06-24 13:10:00,24.13,24.14,24.1,24.11,174190.0,24.13,24.14,24.1,24.11,174190.0
2021-06-24 13:20:00,24.11,24.11,24.07,24.08,527684.0,24.11,24.11,24.07,24.08,527684.0
2021-06-24 13:30:00,24.07,24.08,24.04,24.05,419860.0,24.07,24.08,24.04,24.05,419860.0
2021-06-24 13:40:00,24.05,24.06,24.03,24.04,240132.0,24.05,24.06,24.03,24.04,240132.0
2021-06-24 13:50:00,24.05,24.07,24.04,24.06,127537.0,24.05,24.07,24.04,24.06,127537.0
2021-06-24 14:00:00,24.06,24.11,24.06,24.1,273528.0,24.06,24.11,24.06,24.1,273528.0
2021-06-24 14:10:00,24.1,24.1,24.07,24.09,138336.0,24.1,24.1,24.07,24.09,138336.0
2021-06-24 14:20:00,24.08,24.1,24.08,24.09,124298.0,24.08,24.1,24.08,24.09,124298.0
2021-06-24 14:30:00,24.09,24.11,24.09,24.1,63010.0,24.09,24.11,24.09,24.1,63010.0
2021-06-24 14:40:00,24.09,24.1,24.08,24.09,56109.0,24.09,24.1,24.08,24.09,56109.0
2021-06-24 14:50:00,24.08,24.1,24.08,24.09,146247.0,24.08,24.1,24.08,24.09,146247.0
2021-06-24 15:00:00,24.09,24.09,24.05,24.05,179359.0,24.09,24.09,24.05,24.05,179359.0
2021-06-24 15:10:00,24.05,24.09,24.05,24.07,406112.0,24.05,24.09,24.05,24.07,406112.0
2021-06-24 15:20:00,24.08,24.08,24.04,24.05,184828.0,24.08,24.08,24.04,24.05,184828.0
2021-06-24 15:30:00,24.05,24.06,24.02,24.03,481958.0,24.05,24.06,24.02,24.03,481958.0
2021-06-24 15:40:00,24.03,24.03,23.99,23.99,701245.0,24.03,24.03,23.99,23.99,701245.0
2021-06-24 15:50:00,24.0,24.05,23.98,24.04,2414043.0,24.0,24.05,23.98,24.04,2414043.0
2021-06-25 09:30:00,24.33,24.33,24.22,24.28,1315856.0,24.33,24.33,24.22,24.28,1315856.0
2021-06-25 09:40:00,24.28,24.32,24.26,24.29,713185.0,24.28,24.32,24.26,24.29,713185.0
2021-06-25 09:50:00,24.29,24.3,24.25,24.29,249174.0,24.29,24.3,24.25,24.29,249174.0
2021-06-25 10:00:00,24.29,24.31,24.24,24.27,633740.0,24.29,24.31,24.24,24.27,633740.0
2021-06-25 10:10:00,24.27,24.28,24.19,24.26,473079.0,24.27,24.28,24.19,24.26,473079.0
2021-06-25 10:20:00,24.26,24.3,24.23,24.29,196258.0,24.26,24.3,24.23,24.29,196258.0
2021-06-25 10:30:00,24.29,24.31,24.25,24.26,231510.0,24.29,24.31,24.25,24.26,231510.0
2021-06-25 10:40:00,24.26,24.27,24.22,24.22,126970.0,24.26,24.27,24.22,24.22,126970.0
2021-06-25 10:50:00,24.22,24.24,24.16,24.2,885085.0,24.22,24.24,24.16,24.2,885085.0
2021-06-25 11:00:00,24.2,24.22,24.16,24.18,256169.0,24.2,24.22,24.16,24.18,256169.0
2021-06-25 11:10:00,24.18,24.19,24.15,24.16,342219.0,24.18,24.19,24.15,24.16,342219.0
2021-06-25 11:20:00,24.17,24.19,24.16,24.19,343919.0,24.17,24.19,24.16,24.19,343919.0
2021-06-25 11:30:00,24.18,24.19,24.15,24.16,221885.0,24.18,24.19,24.15,24.16,221885.0
2021-06-25 11:40:00,24.16,24.17,24.13,24.15,223817.0,24.16,24.17,24.13,24.15,223817.0
2021-06-25 11:50:00,24.15,24.17,24.14,24.14,459120.0,24.15,24.17,24.14,24.14,459120.0
2021-06-25 12:00:00,24.14,24.15,24.12,24.14,296925.0,24.14,24.15,24.12,24.14,296925.0
2021-06-25 12:10:00,24.13,24.15,24.12,24.14,268681.0,24.13,24.15,24.12,24.14,268681.0
2021-06-25 12:20:00,24.14,24.15,24.09,24.09,525976.0,24.14,24.15,24.09,24.09,525976.0
2021-06-25 12:30:00,24.09,24.12,24.08,24.12,185090.0,24.09,24.12,24.08,24.12,185090.0
2021-06-25 12:40:00,24.11,24.14,24.11,24.11,219889.0,24.11,24.14,24.11,24.11,219889.0
2021-06-25 12:50:00,24.11,24.13,24.11,24.11,115989.0,24.11,24.13,24.11,24.11,115989.0
2021-06-25 13:00:00,24.12,24.13,24.1,24.12,148349.0,24.12,24.13,24.1,24.12,148349.0
2021-06-25 13:10:00,24.12,24.14,24.11,24.13,144059.0,24.12,24.14,24.11,24.13,144059.0
2021-06-25 13:20:00,24.13,24.14,24.11,24.12,222774.0,24.13,24.14,24.11,24.12,222774.0
2021-06-25 13:30:00,24.13,24.13,24.09,24.1,109600.0,24.13,24.13,24.09,24.1,109600.0
2021-06-25 13:40:00,24.11,24.12,24.1,24.1,149437.0,24.11,24.12,24.1,24.1,149437.0
2021-06-25 13:50:00,24.11,24.13,24.1,24.11,502123.0,24.11,24.13,24.1,24.11,502123.0
2021-06-25 14:00:00,24.11,24.11,24.1,24.11,71523.0,24.11,24.11,24.1,24.11,71523.0
2021-06-25 14:10:00,24.1,24.11,24.09,24.11,91498.0,24.1,24.11,24.09,24.11,91498.0
2021-06-25 14:20:00,24.11,24.12,24.11,24.12,24642.0,24.11,24.12,24.11,24.12,24642.0
2021-06-25 14:30:00,24.12,24.13,24.1,24.13,53542.0,24.12,24.13,24.1,24.13,53542.0
2021-06-25 14:40:00,24.12,24.13,24.11,24.13,121516.0,24.12,24.13,24.11,24.13,121516.0
2021-06-25 14:50:00,24.12,24.14,24.12,24.14,107654.0,24.12,24.14,24.12,24.14,107654.0
2021-06-25 15:00:00,24.14,24.15,24.13,24.14,114211.0,24.14,24.15,24.13,24.14,114211.0
2021-06-25 15:10:00,24.14,24.16,24.13,24.16,47995.0,24.14,24.16,24.13,24.16,47995.0
2021-06-25 15:20:00,24.15,24.17,24.14,24.16,306437.0,24.15,24.17,24.14,24.16,306437.0
2021-06-25 15:30:00,24.16,24.17,24.15,24.16,112970.0,24.16,24.17,24.15,24.16,112970.0
2021-06-25 15:40:00,24.17,24.17,24.15,24.16,267008.0,24.17,24.17,24.15,24.16,267008.0
2021-06-25 15:50:00,24.17,24.18,24.16,24.17,529315.0,24.17,24.18,24.16,24.17,529315.0
2021-06-28 09:30:00,24.23,24.31,24.19,24.2,1579823.0,24.23,24.31,24.19,24.2,1579823.0
2021-06-28 09:40:00,24.21,24.24,24.16,24.18,700942.0,24.21,24.24,24.16,24.18,700942.0
2021-06-28 09:50:00,24.18,24.22,24.16,24.21,723642.0,24.18,24.22,24.16,24.21,723642.0
2021-06-28 10:00:00,24.22,24.3,24.21,24.25,692539.0,24.22,24.3,24.21,24.25,692539.0
2021-06-28 10:10:00,24.26,24.29,24.23,24.28,395744.0,24.26,24.29,24.23,24.28,395744.0
2021-06-28 10:20:00,24.28,24.3,24.26,24.27,591254.0,24.28,24.3,24.26,24.27,591254.0
2021-06-28 10:30:00,24.28,24.29,24.22,24.23,522032.0,24.28,24.29,24.22,24.23,522032.0
2021-06-28 10:40:00,24.24,24.25,24.22,24.24,282090.0,24.24,24.25,24.22,24.24,282090.0
2021-06-28 10:50:00,24.24,24.25,24.17,24.19,812776.0,24.24,24.25,24.17,24.19,812776.0
2021-06-28 11:00:00,24.19,24.23,24.18,24.22,646138.0,24.19,24.23,24.18,24.22,646138.0
2021-06-28 11:10:00,24.23,24.23,24.17,24.18,160781.0,24.23,24.23,24.17,24.18,160781.0
2021-06-28 11:20:00,24.18,24.19,24.16,24.18,259294.0,24.18,24.19,24.16,24.18,259294.0
2021-06-28 11:30:00,24.18,24.2,24.17,24.19,325356.0,24.18,24.2,24.17,24.19,325356.0
2021-06-28 11:40:00,24.19,24.21,24.17,24.2,417940.0,24.19,24.21,24.17,24.2,417940.0
2021-06-28 11:50:00,24.2,24.23,24.19,24.22,142334.0,24.2,24.23,24.19,24.22,142334.0
2021-06-28 12:00:00,24.22,24.24,24.22,24.23,190044.0,24.22,24.24,24.22,24.23,190044.0
2021-06-28 12:10:00,24.23,24.25,24.22,24.25,142210.0,24.23,24.25,24.22,24.25,142210.0
2021-06-28 12:20:00,24.25,24.26,24.23,24.23,164635.0,24.25,24.26,24.23,24.23,164635.0
2021-06-28 12:30:00,24.24,24.25,24.22,24.24,231831.0,24.24,24.25,24.22,24.24,231831.0
2021-06-28 12:40:00,24.24,24.24,24.21,24.23,104230.0,24.24,24.24,24.21,24.23,104230.0
2021-06-28 12:50:00,24.23,24.24,24.22,24.24,83271.0,24.23,24.24,24.22,24.24,83271.0
2021-06-28 13:00:00,24.23,24.24,24.18,24.18,225647.0,24.23,24.24,24.18,24.18,225647.0
2021-06-28 13:10:00,24.19,24.21,24.18,24.21,186473.0,24.19,24.21,24.18,24.21,186473.0
2021-06-28 13:20:00,24.21,24.24,24.2,24.21,134456.0,24.21,24.24,24.2,24.21,134456.0
2021-06-28 13:30:00,24.21,24.23,24.2,24.21,284177.0,24.21,24.23,24.2,24.21,284177.0
2021-06-28 13:40:00,24.21,24.23,24.21,24.22,79996.0,24.21,24.23,24.21,24.22,79996.0
2021-06-28 13:50:00,24.22,24.24,24.22,24.23,355711.0,24.22,24.24,24.22,24.23,355711.0
2021-06-28 14:00:00,24.23,24.24,24.21,24.22,134286.0,24.23,24.24,24.21,24.22,134286.0
2021-06-28 14:10:00,24.21,24.22,24.2,24.22,135327.0,24.21,24.22,24.2,24.22,135327.0
2021-06-28 14:20:00,24.22,24.22,24.21,24.22,69581.0,24.22,24.22,24.21,24.22,69581.0
2021-06-28 14:30:00,24.22,24.25,24.22,24.25,62883.0,24.22,24.25,24.22,24.25,62883.0
2021-06-28 14:40:00,24.25,24.25,24.24,24.24,35813.0,24.25,24.25,24.24,24.24,35813.0
2021-06-28 14:50:00,24.25,24.25,24.21,24.21,141661.0,24.25,24.25,24.21,24.21,141661.0
2021-06-28 15:00:00,24.22,24.22,24.2,24.21,83527.0,24.22,24.22,24.2,24.21,83527.0
2021-06-28 15:10:00,24.21,24.22,24.2,24.21,170475.0,24.21,24.22,24.2,24.21,170475.0
2021-06-28 15:20:00,24.21,24.21,24.2,24.21,130348.0,24.21,24.21,24.2,24.21,130348.0
2021-06-28 15:30:00,24.21,24.22,24.2,24.2,244685.0,24.21,24.22,24.2,24.2,244685.0
2021-06-28 15:40:00,24.21,24.21,24.2,24.2,227065.0,24.21,24.21,24.2,24.2,227065.0
2021-06-28 15:50:00,24.21,24.22,24.19,24.22,775902.0,24.21,24.22,24.19,24.22,775902.0
2021-06-29 09:30:00,23.85,23.94,23.79,23.87,1425789.0,23.85,23.94,23.79,23.87,1425789.0
2021-06-29 09:40:00,23.88,23.92,23.84,23.86,1268745.0,23.88,23.92,23.84,23.86,1268745.0
2021-06-29 09:50:00,23.87,23.89,23.85,23.87,448265.0,23.87,23.89,23.85,23.87,448265.0
2021-06-29 10:00:00,23.87,23.87,23.8,23.83,998204.0,23.87,23.87,23.8,23.83,998204.0
2021-06-29 10:10:00,23.83,23.83,23.8,23.81,667238.0,23.83,23.83,23.8,23.81,667238.0
2021-06-29 10:20:00,23.81,23.82,23.78,23.81,786634.0,23.81,23.82,23.78,23.81,786634.0
2021-06-29 10:30:00,23.81,23.82,23.79,23.81,588121.0,23.81,23.82,23.79,23.81,588121.0
2021-06-29 10:40:00,23.81,23.81,23.76,23.79,394935.0,23.81,23.81,23.76,23.79,394935.0
2021-06-29 10:50:00,23.79,23.82,23.75,23.82,628211.0,23.79,23.82,23.75,23.82,628211.0
2021-06-29 11:00:00,23.82,23.85,23.81,23.83,252432.0,23.82,23.85,23.81,23.83,252432.0
2021-06-29 11:10:00,23.84,23.88,23.83,23.87,732450.0,23.84,23.88,23.83,23.87,732450.0
2021-06-29 11:20:00,23.87,23.9,23.85,23.9,640078.0,23.87,23.9,23.85,23.9,640078.0
2021-06-29 11:30:00,23.89,23.91,23.87,23.89,369534.0,23.89,23.91,23.87,23.89,369534.0
2021-06-29 11:40:00,23.89,23.92,23.88,23.92,836529.0,23.89,23.92,23.88,23.92,836529.0
2021-06-29 11:50:00,23.92,23.93,23.9,23.91,393627.0,23.92,23.93,23.9,23.91,393627.0
2021-06-29 12:00:00,23.91,23.93,23.89,23.9,240131.0,23.91,23.93,23.89,23.9,240131.0
2021-06-29 12:10:00,23.9,23.93,23.9,23.93,780090.0,23.9,23.93,23.9,23.93,780090.0
2021-06-29 12:20:00,23.92,23.97,23.92,23.95,378845.0,23.92,23.97,23.92,23.95,378845.0
2021-06-29 12:30:00,23.95,23.96,23.93,23.94,264674.0,23.95,23.96,23.93,23.94,264674.0
2021-06-29 12:40:00,23.94,23.97,23.93,23.96,509680.0,23.94,23.97,23.93,23.96,509680.0
2021-06-29 12:50:00,23.96,23.96,23.94,23.94,156916.0,23.96,23.96,23.94,23.94,156916.0
2021-06-29 13:00:00,23.95,23.95,23.9,23.92,258462.0,23.95,23.95,23.9,23.92,258462.0
2021-06-29 13:10:00,23.91,23.94,23.9,23.94,139502.0,23.91,23.94,23.9,23.94,139502.0
2021-06-29 13:20:00,23.94,23.95,23.91,23.92,207092.0,23.94,23.95,23.91,23.92,207092.0
2021-06-29 13:30:00,23.91,23.93,23.89,23.9,158618.0,23.91,23.93,23.89,23.9,158618.0
2021-06-29 13:40:00,23.89,23.91,23.89,23.9,124336.0,23.89,23.91,23.89,23.9,124336.0
2021-06-29 13:50:00,23.9,23.9,23.89,23.89,111504.0,23.9,23.9,23.89,23.89,111504.0
2021-06-29 14:00:00,23.89,23.91,23.88,23.91,214370.0,23.89,23.91,23.88,23.91,214370.0
2021-06-29 14:10:00,23.91,23.94,23.9,23.93,176382.0,23.91,23.94,23.9,23.93,176382.0
2021-06-29 14:20:00,23.93,23.96,23.92,23.95,385478.0,23.93,23.96,23.92,23.95,385478.0
2021-06-29 14:30:00,23.95,23.96,23.94,23.96,78989.0,23.95,23.96,23.94,23.96,78989.0
2021-06-29 14:40:00,23.95,23.95,23.92,23.93,379299.0,23.95,23.95,23.92,23.93,379299.0
2021-06-29 14:50:00,23.93,23.94,23.92,23.93,139591.0,23.93,23.94,23.92,23.93,139591.0
2021-06-29 15:00:00,23.93,23.93,23.87,23.88,231613.0,23.93,23.93,23.87,23.88,231613.0
2021-06-29 15:10:00,23.88,23.91,23.86,23.91,193954.0,23.88,23.91,23.86,23.91,193954.0
2021-06-29 15:20:00,23.9,23.91,23.89,23.89,188989.0,23.9,23.91,23.89,23.89,188989.0
2021-06-29 15:30:00,23.89,23.91,23.88,23.89,165571.0,23.89,23.91,23.88,23.89,165571.0
2021-06-29 15:40:00,23.89,23.91,23.88,23.91,458932.0,23.89,23.91,23.88,23.91,458932.0
2021-06-29 15:50:00,23.91,23.92,23.89,23.89,1069977.0,23.91,23.92,23.89,23.89,1069977.0
2021-06-30 09:30:00,23.99,24.02,23.95,23.96,591480.0,23.99,24.02,23.95,23.96,591480.0
2021-06-30 09:40:00,23.96,24.12,23.95,24.1,900628.0,23.96,24.12,23.95,24.1,900628.0
2021-06-30 09:50:00,24.09,24.1,24.02,24.06,516321.0,24.09,24.1,24.02,24.06,516321.0
2021-06-30 10:00:00,24.06,24.1,24.04,24.06,1221463.0,24.06,24.1,24.04,24.06,1221463.0
2021-06-30 10:10:00,24.06,24.09,24.03,24.07,525627.0,24.06,24.09,24.03,24.07,525627.0
2021-06-30 10:20:00,24.07,24.09,24.04,24.05,380594.0,24.07,24.09,24.04,24.05,380594.0
2021-06-30 10:30:00,24.05,24.11,24.05,24.08,445612.0,24.05,24.11,24.05,24.08,445612.0
2021-06-30 10:40:00,24.08,24.13,24.06,24.11,713436.0,24.08,24.13,24.06,24.11,713436.0
2021-06-30 10:50:00,24.11,24.14,24.08,24.11,727713.0,24.11,24.14,24.08,24.11,727713.0
2021-06-30 11:00:00,24.11,24.13,24.09,24.12,534474.0,24.11,24.13,24.09,24.12,534474.0
2021-06-30 11:10:00,24.11,24.12,24.08,24.09,274803.0,24.11,24.12,24.08,24.09,274803.0
2021-06-30 11:20:00,24.08,24.1,24.07,24.09,153711.0,24.08,24.1,24.07,24.09,153711.0
2021-06-30 11:30:00,24.09,24.11,24.08,24.08,170485.0,24.09,24.11,24.08,24.08,170485.0
2021-06-30 11:40:00,24.08,24.09,24.05,24.06,222765.0,24.08,24.09,24.05,24.06,222765.0
2021-06-30 11:50:00,24.07,24.09,24.06,24.08,225955.0,24.07,24.09,24.06,24.08,225955.0
2021-06-30 12:00:00,24.08,24.12,24.08,24.12,191105.0,24.08,24.12,24.08,24.12,191105.0
2021-06-30 12:10:00,24.11,24.13,24.1,24.12,724670.0,24.11,24.13,24.1,24.12,724670.0
2021-06-30 12:20:00,24.12,24.13,24.1,24.12,166567.0,24.12,24.13,24.1,24.12,166567.0
2021-06-30 12:30:00,24.12,24.15,24.11,24.13,419391.0,24.12,24.15,24.11,24.13,419391.0
2021-06-30 12:40:00,24.13,24.18,24.13,24.16,671893.0,24.13,24.18,24.13,24.16,671893.0
2021-06-30 12:50:00,24.17,24.18,24.14,24.14,717368.0,24.17,24.18,24.14,24.14,717368.0
2021-06-30 13:00:00,24.15,24.16,24.13,24.15,194183.0,24.15,24.16,24.13,24.15,194183.0
2021-06-30 13:10:00,24.16,24.16,24.13,24.15,306153.0,24.16,24.16,24.13,24.15,306153.0
2021-06-30 13:20:00,24.15,24.19,24.14,24.17,928337.0,24.15,24.19,24.14,24.17,928337.0
2021-06-30 13:30:00,24.16,24.18,24.16,24.16,210206.0,24.16,24.18,24.16,24.16,210206.0
2021-06-30 13:40:00,24.17,24.18,24.16,24.17,169118.0,24.17,24.18,24.16,24.17,169118.0
2021-06-30 13:50:00,24.16,24.17,24.14,24.15,395128.0,24.16,24.17,24.14,24.15,395128.0
2021-06-30 14:00:00,24.15,24.19,24.15,24.18,389478.0,24.15,24.19,24.15,24.18,389478.0
2021-06-30 14:10:00,24.18,24.2,24.17,24.19,219989.0,24.18,24.2,24.17,24.19,219989.0
2021-06-30 14:20:00,24.19,24.2,24.18,24.19,129232.0,24.19,24.2,24.18,24.19,129232.0
2021-06-30 14:30:00,24.19,24.19,24.18,24.19,276654.0,24.19,24.19,24.18,24.19,276654.0
2021-06-30 14:40:00,24.18,24.2,24.18,24.18,442439.0,24.18,24.2,24.18,24.18,442439.0
2021-06-30 14:50:00,24.19,24.21,24.18,24.19,569531.0,24.19,24.21,24.18,24.19,569531.0
2021-06-30 15:00:00,24.19,24.19,24.17,24.19,360362.0,24.19,24.19,24.17,24.19,360362.0
2021-06-30 15:10:00,24.19,24.21,24.19,24.2,168126.0,24.19,24.21,24.19,24.2,168126.0
2021-06-30 15:20:00,24.2,24.23,24.19,24.22,347768.0,24.2,24.23,24.19,24.22,347768.0
2021-06-30 15:30:00,24.22,24.23,24.21,24.22,452597.0,24.22,24.23,24.21,24.22,452597.0
2021-06-30 15:40:00,24.22,24.25,24.22,24.24,796373.0,24.22,24.25,24.22,24.24,796373.0
2021-06-30 15:50:00,24.23,24.23,24.21,24.22,1203945.0,24.23,24.23,24.21,24.22,1203945.0
2021-07-01 09:30:00,24.34,24.36,24.29,24.31,975434.0,24.34,24.36,24.29,24.31,975434.0
2021-07-01 09:40:00,24.31,24.31,24.24,24.28,757276.0,24.31,24.31,24.24,24.28,757276.0
2021-07-01 09:50:00,24.27,24.31,24.26,24.28,475571.0,24.27,24.31,24.26,24.28,475571.0
2021-07-01 10:00:00,24.28,24.33,24.26,24.27,687799.0,24.28,24.33,24.26,24.27,687799.0
2021-07-01 10:10:00,24.27,24.28,24.11,24.17,1734153.0,24.27,24.28,24.11,24.17,1734153.0
2021-07-01 10:20:00,24.17,24.21,24.16,24.2,624453.0,24.17,24.21,24.16,24.2,624453.0
2021-07-01 10:30:00,24.2,24.2,24.13,24.15,242852.0,24.2,24.2,24.13,24.15,242852.0
2021-07-01 10:40:00,24.15,24.2,24.14,24.18,490800.0,24.15,24.2,24.14,24.18,490800.0
2021-07-01 10:50:00,24.19,24.22,24.17,24.18,170741.0,24.19,24.22,24.17,24.18,170741.0
2021-07-01 11:00:00,24.17,24.19,24.15,24.18,119245.0,24.17,24.19,24.15,24.18,119245.0
2021-07-01 11:10:00,24.17,24.18,24.06,24.08,829509.0,24.17,24.18,24.06,24.08,829509.0
2021-07-01 11:20:00,24.08,24.11,24.07,24.1,245552.0,24.08,24.11,24.07,24.1,245552.0
2021-07-01 11:30:00,24.1,24.14,24.09,24.11,534134.0,24.1,24.14,24.09,24.11,534134.0
2021-07-01 11:40:00,24.1,24.12,24.09,24.11,235382.0,24.1,24.12,24.09,24.11,235382.0
2021-07-01 11:50:00,24.11,24.12,24.1,24.12,139269.0,24.11,24.12,24.1,24.12,139269.0
2021-07-01 12:00:00,24.12,24.12,24.07,24.1,336830.0,24.12,24.12,24.07,24.1,336830.0
2021-07-01 12:10:00,24.1,24.11,24.08,24.1,198440.0,24.1,24.11,24.08,24.1,198440.0
2021-07-01 12:20:00,24.1,24.11,24.07,24.09,121904.0,24.1,24.11,24.07,24.09,121904.0
2021-07-01 12:30:00,24.09,24.09,24.06,24.08,118413.0,24.09,24.09,24.06,24.08,118413.0
2021-07-01 12:40:00,24.08,24.09,24.05,24.09,166313.0,24.08,24.09,24.05,24.09,166313.0
2021-07-01 12:50:00,24.09,24.11,24.08,24.11,188652.0,24.09,24.11,24.08,24.11,188652.0
2021-07-01 13:00:00,24.11,24.14,24.1,24.14,336403.0,24.11,24.14,24.1,24.14,336403.0
2021-07-01 13:10:00,24.14,24.14,24.11,24.13,309803.0,24.14,24.14,24.11,24.13,309803.0
2021-07-01 13:20:00,24.13,24.14,24.1,24.13,239037.0,24.13,24.14,24.1,24.13,239037.0
2021-07-01 13:30:00,24.13,24.13,24.1,24.11,110438.0,24.13,24.13,24.1,24.11,110438.0
2021-07-01 13:40:00,24.12,24.12,24.1,24.12,85925.0,24.12,24.12,24.1,24.12,85925.0
2021-07-01 13:50:00,24.11,24.12,24.1,24.1,82465.0,24.11,24.12,24.1,24.1,82465.0
2021-07-01 14:00:00,24.1,24.14,24.09,24.13,112676.0,24.1,24.14,24.09,24.13,112676.0
2021-07-01 14:10:00,24.13,24.14,24.11,24.12,61929.0,24.13,24.14,24.11,24.12,61929.0
2021-07-01 14:20:00,24.12,24.13,24.1,24.11,191688.0,24.12,24.13,24.1,24.11,191688.0
2021-07-01 14:30:00,24.12,24.12,24.11,24.12,73891.0,24.12,24.12,24.11,24.12,73891.0
2021-07-01 14:40:00,24.12,24.14,24.11,24.13,89880.0,24.12,24.14,24.11,24.13,89880.0
2021-07-01 14:50:00,24.13,24.15,24.13,24.14,166398.0,24.13,24.15,24.13,24.14,166398.0
2021-07-01 15:00:00,24.15,24.16,24.14,24.16,157151.0,24.15,24.16,24.14,24.16,157151.0
2021-07-01 15:10:00,24.16,24.16,24.13,24.14,170172.0,24.16,24.16,24.13,24.14,170172.0
2021-07-01 15:20:00,24.14,24.15,24.13,24.14,129980.0,24.14,24.15,24.13,24.14,129980.0
2021-07-01 15:30:00,24.14,24.14,24.11,24.12,188427.0,24.14,24.14,24.11,24.12,188427.0
2021-07-01 15:40:00,24.11,24.14,24.11,24.13,395795.0,24.11,24.14,24.11,24.13,395795.0
2021-07-01 15:50:00,24.13,24.14,24.11,24.12,730993.0,24.13,24.14,24.11,24.12,730993.0
2021-07-02 09:30:00,24.48,24.53,24.44,24.48,1611933.0,24.48,24.53,24.44,24.48,1611933.0
2021-07-02 09:40:00,24.49,24.49,24.42,24.43,1237981.0,24.49,24.49,24.42,24.43,1237981.0
2021-07-02 09:50:00,24.43,24.47,24.35,24.46,1480348.0,24.43,24.47,24.35,24.46,1480348.0
2021-07-02 10:00:00,24.46,24.48,24.4,24.4,712749.0,24.46,24.48,24.4,24.4,712749.0
2021-07-02 10:10:00,24.4,24.43,24.3,24.39,658536.0,24.4,24.43,24.3,24.39,658536.0
2021-07-02 10:20:00,24.39,24.43,24.39,24.42,283036.0,24.39,24.43,24.39,24.42,283036.0
2021-07-02 10:30:00,24.42,24.46,24.42,24.44,355843.0,24.42,24.46,24.42,24.44,355843.0
2021-07-02 10:40:00,24.44,24.45,24.4,24.42,267893.0,24.44,24.45,24.4,24.42,267893.0
2021-07-02 10:50:00,24.42,24.45,24.4,24.42,424254.0,24.42,24.45,24.4,24.42,424254.0
2021-07-02 11:00:00,24.43,24.44,24.39,24.43,690414.0,24.43,24.44,24.39,24.43,690414.0
2021-07-02 11:10:00,24.43,24.48,24.43,24.48,239797.0,24.43,24.48,24.43,24.48,239797.0
2021-07-02 11:20:00,24.48,24.5,24.47,24.49,296923.0,24.48,24.5,24.47,24.49,296923.0
2021-07-02 11:30:00,24.49,24.5,24.46,24.48,204073.0,24.49,24.5,24.46,24.48,204073.0
2021-07-02 11:40:00,24.47,24.49,24.46,24.48,375936.0,24.47,24.49,24.46,24.48,375936.0
2021-07-02 11:50:00,24.48,24.48,24.46,24.48,94989.0,24.48,24.48,24.46,24.48,94989.0
2021-07-02 12:00:00,24.48,24.48,24.43,24.45,335258.0,24.48,24.48,24.43,24.45,335258.0
2021-07-02 12:10:00,24.45,24.46,24.43,24.46,272820.0,24.45,24.46,24.43,24.46,272820.0
2021-07-02 12:20:00,24.45,24.48,24.44,24.46,802093.0,24.45,24.48,24.44,24.46,802093.0
2021-07-02 12:30:00,24.46,24.48,24.45,24.46,216362.0,24.46,24.48,24.45,24.46,216362.0
2021-07-02 12:40:00,24.46,24.46,24.42,24.43,290794.0,24.46,24.46,24.42,24.43,290794.0
2021-07-02 12:50:00,24.43,24.44,24.42,24.43,192324.0,24.43,24.44,24.42,24.43,192324.0
2021-07-02 13:00:00,24.42,24.45,24.42,24.44,267517.0,24.42,24.45,24.42,24.44,267517.0
2021-07-02 13:10:00,24.45,24.48,24.44,24.46,186823.0,24.45,24.48,24.44,24.46,186823.0
2021-07-02 13:20:00,24.46,24.48,24.44,24.46,316047.0,24.46,24.48,24.44,24.46,316047.0
2021-07-02 13:30:00,24.46,24.49,24.45,24.49,185606.0,24.46,24.49,24.45,24.49,185606.0
2021-07-02 13:40:00,24.48,24.53,24.48,24.53,350271.0,24.48,24.53,24.48,24.53,350271.0
2021-07-02 13:50:00,24.53,24.56,24.52,24.55,654768.0,24.53,24.56,24.52,24.55,654768.0
2021-07-02 14:00:00,24.55,24.6,24.54,24.6,797958.0,24.55,24.6,24.54,24.6,797958.0
2021-07-02 14:10:00,24.6,24.61,24.55,24.56,469457.0,24.6,24.61,24.55,24.56,469457.0
2021-07-02 14:20:00,24.57,24.59,24.56,24.59,363715.0,24.57,24.59,24.56,24.59,363715.0
2021-07-02 14:30:00,24.59,24.63,24.58,24.62,1035179.0,24.59,24.63,24.58,24.62,1035179.0
2021-07-02 14:40:00,24.63,24.63,24.57,24.58,335276.0,24.63,24.63,24.57,24.58,335276.0
2021-07-02 14:50:00,24.57,24.58,24.55,24.55,181948.0,24.57,24.58,24.55,24.55,181948.0
2021-07-02 15:00:00,24.55,24.6,24.55,24.6,447019.0,24.55,24.6,24.55,24.6,447019.0
2021-07-02 15:10:00,24.6,24.6,24.58,24.58,212879.0,24.6,24.6,24.58,24.58,212879.0
2021-07-02 15:20:00,24.58,24.59,24.56,24.57,245368.0,24.58,24.59,24.56,24.57,245368.0
2021-07-02 15:30:00,24.56,24.56,24.54,24.54,268306.0,24.56,24.56,24.54,24.54,268306.0
2021-07-02 15:40:00,24.55,24.56,24.53,24.55,492681.0,24.55,24.56,24.53,24.55,492681.0
2021-07-02 15:50:00,24.55,24.55,24.53,24.55,1055802.0,24.55,24.55,24.53,24.55,1055802.0
2021-07-06 09:30:00,24.65,24.69,24.53,24.58,1451792.0,24.65,24.69,24.53,24.58,1451792.0
2021-07-06 09:40:00,24.58,24.6,24.48,24.59,715608.0,24.58,24.6,24.48,24.59,715608.0
2021-07-06 09:50:00,24.59,24.62,24.56,24.61,386046.0,24.59,24.62,24.56,24.61,386046.0
2021-07-06 10:00:00,24.61,24.62,24.5,24.52,1021830.0,24.61,24.62,24.5,24.52,1021830.0
2021-07-06 10:10:00,24.52,24.57,24.43,24.47,760597.0,24.52,24.57,24.43,24.47,760597.0
2021-07-06 10:20:00,24.47,24.49,24.38,24.42,945075.0,24.47,24.49,24.38,24.42,945075.0
2021-07-06 10:30:00,24.42,24.46,24.35,24.46,1527402.0,24.42,24.46,24.35,24.46,1527402.0
2021-07-06 10:40:00,24.45,24.48,24.41,24.42,619606.0,24.45,24.48,24.41,24.42,619606.0
2021-07-06 10:50:00,24.42,24.44,24.37,24.37,490496.0,24.42,24.44,24.37,24.37,490496.0
2021-07-06 11:00:00,24.37,24.41,24.29,24.34,1264239.0,24.37,24.41,24.29,24.34,1264239.0
2021-07-06 11:10:00,24.35,24.36,24.3,24.34,558891.0,24.35,24.36,24.3,24.34,558891.0
2021-07-06 11:20:00,24.34,24.38,24.33,24.35,331664.0,24.34,24.38,24.33,24.35,331664.0
2021-07-06 11:30:00,24.35,24.37,24.32,24.34,271720.0,24.35,24.37,24.32,24.34,271720.0
2021-07-06 11:40:00,24.34,24.35,24.24,24.3,1925102.0,24.34,24.35,24.24,24.3,1925102.0
2021-07-06 11:50:00,24.3,24.31,24.2,24.24,1576548.0,24.3,24.31,24.2,24.24,1576548.0
2021-07-06 12:00:00,24.23,24.25,24.17,24.18,555000.0,24.23,24.25,24.17,24.18,555000.0
2021-07-06 12:10:00,24.18,24.18,24.12,24.12,985724.0,24.18,24.18,24.12,24.12,985724.0
2021-07-06 12:20:00,24.12,24.18,24.11,24.17,407340.0,24.12,24.18,24.11,24.17,407340.0
2021-07-06 12:30:00,24.16,24.17,24.12,24.15,261573.0,24.16,24.17,24.12,24.15,261573.0
2021-07-06 12:40:00,24.16,24.18,24.14,24.17,188550.0,24.16,24.18,24.14,24.17,188550.0
2021-07-06 12:50:00,24.17,24.23,24.16,24.22,280693.0,24.17,24.23,24.16,24.22,280693.0
2021-07-06 13:00:00,24.23,24.26,24.22,24.25,263813.0,24.23,24.26,24.22,24.25,263813.0
2021-07-06 13:10:00,24.25,24.25,24.22,24.24,361185.0,24.25,24.25,24.22,24.24,361185.0
2021-07-06 13:20:00,24.25,24.25,24.17,24.2,559018.0,24.25,24.25,24.17,24.2,559018.0
2021-07-06 13:30:00,24.19,24.2,24.17,24.19,274817.0,24.19,24.2,24.17,24.19,274817.0
2021-07-06 13:40:00,24.19,24.23,24.18,24.22,197321.0,24.19,24.23,24.18,24.22,197321.0
2021-07-06 13:50:00,24.23,24.24,24.22,24.23,113854.0,24.23,24.24,24.22,24.23,113854.0
2021-07-06 14:00:00,24.23,24.25,24.22,24.22,266514.0,24.23,24.25,24.22,24.22,266514.0
2021-07-06 14:10:00,24.23,24.23,24.2,24.22,326857.0,24.23,24.23,24.2,24.22,326857.0
2021-07-06 14:20:00,24.22,24.24,24.21,24.23,106403.0,24.22,24.24,24.21,24.23,106403.0
2021-07-06 14:30:00,24.23,24.26,24.22,24.25,157975.0,24.23,24.26,24.22,24.25,157975.0
2021-07-06 14:40:00,24.25,24.27,24.24,24.26,67051.0,24.25,24.27,24.24,24.26,67051.0
2021-07-06 14:50:00,24.26,24.29,24.26,24.28,158512.0,24.26,24.29,24.26,24.28,158512.0
2021-07-06 15:00:00,24.27,24.28,24.26,24.27,168980.0,24.27,24.28,24.26,24.27,168980.0
2021-07-06 15:10:00,24.26,24.28,24.26,24.26,166905.0,24.26,24.28,24.26,24.26,166905.0
2021-07-06 15:20:00,24.26,24.27,24.26,24.26,92317.0,24.26,24.27,24.26,24.26,92317.0
2021-07-06 15:30:00,24.26,24.27,24.25,24.26,278367.0,24.26,24.27,24.25,24.26,278367.0
2021-07-06 15:40:00,24.26,24.27,24.25,24.27,290563.0,24.26,24.27,24.25,24.27,290563.0
2021-07-06 15:50:00,24.27,24.28,24.23,24.23,801088.0,24.27,24.28,24.23,24.23,801088.0
2021-07-07 09:30:00,24.39,24.44,24.35,24.38,693262.0,24.39,24.44,24.35,24.38,693262.0
2021-07-07 09:40:00,24.38,24.41,24.35,24.4,340778.0,24.38,24.41,24.35,24.4,340778.0
2021-07-07 09:50:00,24.39,24.41,24.36,24.38,535553.0,24.39,24.41,24.36,24.38,535553.0
2021-07-07 10:00:00,24.38,24.39,24.29,24.3,663925.0,24.38,24.39,24.29,24.3,663925.0
2021-07-07 10:10:00,24.3,24.33,24.24,24.25,906319.0,24.3,24.33,24.24,24.25,906319.0
2021-07-07 10:20:00,24.25,24.27,24.09,24.14,1881292.0,24.25,24.27,24.09,24.14,1881292.0
2021-07-07 10:30:00,24.14,24.19,24.08,24.15,2270305.0,24.14,24.19,24.08,24.15,2270305.0
2021-07-07 10:40:00,24.14,24.22,24.13,24.2,650588.0,24.14,24.22,24.13,24.2,650588.0
2021-07-07 10:50:00,24.2,24.26,24.18,24.22,472140.0,24.2,24.26,24.18,24.22,472140.0
2021-07-07 11:00:00,24.23,24.27,24.21,24.21,617223.0,24.23,24.27,24.21,24.21,617223.0
2021-07-07 11:10:00,24.21,24.23,24.19,24.21,516234.0,24.21,24.23,24.19,24.21,516234.0
2021-07-07 11:20:00,24.22,24.22,24.18,24.19,215527.0,24.22,24.22,24.18,24.19,215527.0
2021-07-07 11:30:00,24.19,24.2,24.16,24.2,172970.0,24.19,24.2,24.16,24.2,172970.0
2021-07-07 11:40:00,24.19,24.22,24.19,24.21,177152.0,24.19,24.22,24.19,24.21,177152.0
2021-07-07 11:50:00,24.21,24.21,24.15,24.16,304058.0,24.21,24.21,24.15,24.16,304058.0
2021-07-07 12:00:00,24.16,24.18,24.15,24.17,411476.0,24.16,24.18,24.15,24.17,411476.0
2021-07-07 12:10:00,24.16,24.18,24.15,24.17,275472.0,24.16,24.18,24.15,24.17,275472.0
2021-07-07 12:20:00,24.17,24.19,24.15,24.16,162620.0,24.17,24.19,24.15,24.16,162620.0
2021-07-07 12:30:00,24.15,24.16,24.12,24.14,163888.0,24.15,24.16,24.12,24.14,163888.0
2021-07-07 12:40:00,24.14,24.16,24.12,24.16,152335.0,24.14,24.16,24.12,24.16,152335.0
2021-07-07 12:50:00,24.16,24.17,24.14,24.14,88470.0,24.16,24.17,24.14,24.14,88470.0
2021-07-07 13:00:00,24.14,24.15,24.12,24.14,62965.0,24.14,24.15,24.12,24.14,62965.0
2021-07-07 13:10:00,24.13,24.15,24.12,24.14,109742.0,24.13,24.15,24.12,24.14,109742.0
2021-07-07 13:20:00,24.13,24.14,24.12,24.14,94934.0,24.13,24.14,24.12,24.14,94934.0
2021-07-07 13:30:00,24.13,24.15,24.13,24.15,71518.0,24.13,24.15,24.13,24.15,71518.0
2021-07-07 13:40:00,24.14,24.18,24.14,24.17,160101.0,24.14,24.18,24.14,24.17,160101.0
2021-07-07 13:50:00,24.17,24.18,24.14,24.15,149350.0,24.17,24.18,24.14,24.15,149350.0
2021-07-07 14:00:00,24.15,24.3,24.14,24.29,764720.0,24.15,24.3,24.14,24.29,764720.0
2021-07-07 14:10:00,24.3,24.3,24.24,24.27,933851.0,24.3,24.3,24.24,24.27,933851.0
2021-07-07 14:20:00,24.27,24.28,24.25,24.26,459803.0,24.27,24.28,24.25,24.26,459803.0
2021-07-07 14:30:00,24.26,24.27,24.22,24.25,4431794.0,24.26,24.27,24.22,24.25,4431794.0
2021-07-07 14:40:00,24.26,24.28,24.24,24.27,1151889.0,24.26,24.28,24.24,24.27,1151889.0
2021-07-07 14:50:00,24.28,24.28,24.24,24.26,607130.0,24.28,24.28,24.24,24.26,607130.0
2021-07-07 15:00:00,24.27,24.27,24.25,24.25,351257.0,24.27,24.27,24.25,24.25,351257.0
2021-07-07 15:10:00,24.25,24.26,24.24,24.26,281788.0,24.25,24.26,24.24,24.26,281788.0
2021-07-07 15:20:00,24.26,24.27,24.25,24.25,372211.0,24.26,24.27,24.25,24.25,372211.0
2021-07-07 15:30:00,24.26,24.27,24.25,24.26,266401.0,24.26,24.27,24.25,24.26,266401.0
2021-07-07 15:40:00,24.26,24.27,24.25,24.26,558190.0,24.26,24.27,24.25,24.26,558190.0
2021-07-07 15:50:00,24.26,24.26,24.23,24.24,1024048.0,24.26,24.26,24.23,24.24,1024048.0
2021-07-08 09:30:00,24.24,24.26,24.14,24.18,1589618.0,24.24,24.26,24.14,24.18,1589618.0
2021-07-08 09:40:00,24.17,24.19,24.1,24.11,613264.0,24.17,24.19,24.1,24.11,613264.0
2021-07-08 09:50:00,24.11,24.2,24.09,24.17,725002.0,24.11,24.2,24.09,24.17,725002.0
2021-07-08 10:00:00,24.18,24.19,24.11,24.12,698189.0,24.18,24.19,24.11,24.12,698189.0
2021-07-08 10:10:00,24.12,24.17,24.09,24.13,1039081.0,24.12,24.17,24.09,24.13,1039081.0
2021-07-08 10:20:00,24.12,24.15,24.09,24.13,450988.0,24.12,24.15,24.09,24.13,450988.0
2021-07-08 10:30:00,24.13,24.14,24.07,24.08,752381.0,24.13,24.14,24.07,24.08,752381.0
2021-07-08 10:40:00,24.08,24.12,24.07,24.08,552980.0,24.08,24.12,24.07,24.08,552980.0
2021-07-08 10:50:00,24.08,24.09,24.02,24.02,770673.0,24.08,24.09,24.02,24.02,770673.0
2021-07-08 11:00:00,24.03,24.04,23.97,24.01,1469618.0,24.03,24.04,23.97,24.01,1469618.0
2021-07-08 11:10:00,24.0,24.02,23.92,23.98,1710020.0,24.0,24.02,23.92,23.98,1710020.0
2021-07-08 11:20:00,23.99,24.02,23.98,24.01,452564.0,23.99,24.02,23.98,24.01,452564.0
2021-07-08 11:30:00,24.01,24.06,23.99,24.05,447348.0,24.01,24.06,23.99,24.05,447348.0
2021-07-08 11:40:00,24.05,24.06,24.03,24.05,519511.0,24.05,24.06,24.03,24.05,519511.0
2021-07-08 11:50:00,24.05,24.14,23.99,24.03,1289412.0,24.05,24.14,23.99,24.03,1289412.0
2021-07-08 12:00:00,24.02,24.04,24.0,24.03,250885.0,24.02,24.04,24.0,24.03,250885.0
2021-07-08 12:10:00,24.03,24.05,24.02,24.03,260263.0,24.03,24.05,24.02,24.03,260263.0
2021-07-08 12:20:00,24.03,24.03,24.0,24.0,307141.0,24.03,24.03,24.0,24.0,307141.0
2021-07-08 12:30:00,24.01,24.02,23.99,24.0,333804.0,24.01,24.02,23.99,24.0,333804.0
2021-07-08 12:40:00,24.0,24.02,23.99,24.01,373827.0,24.0,24.02,23.99,24.01,373827.0
2021-07-08 12:50:00,24.01,24.03,24.0,24.01,153465.0,24.01,24.03,24.0,24.01,153465.0
2021-07-08 13:00:00,24.01,24.05,24.01,24.05,108397.0,24.01,24.05,24.01,24.05,108397.0
2021-07-08 13:10:00,24.05,24.05,24.03,24.04,74773.0,24.05,24.05,24.03,24.04,74773.0
2021-07-08 13:20:00,24.04,24.06,24.02,24.05,371802.0,24.04,24.06,24.02,24.05,371802.0
2021-07-08 13:30:00,24.06,24.06,24.04,24.05,221619.0,24.06,24.06,24.04,24.05,221619.0
2021-07-08 13:40:00,24.05,24.06,24.04,24.04,82593.0,24.05,24.06,24.04,24.04,82593.0
2021-07-08 13:50:00,24.04,24.06,24.04,24.05,98851.0,24.04,24.06,24.04,24.05,98851.0
2021-07-08 14:00:00,24.05,24.06,24.04,24.04,96006.0,24.05,24.06,24.04,24.04,96006.0
2021-07-08 14:10:00,24.05,24.05,24.02,24.02,130511.0,24.05,24.05,24.02,24.02,130511.0
2021-07-08 14:20:00,24.02,24.02,24.0,24.01,123000.0,24.02,24.02,24.0,24.01,123000.0
2021-07-08 14:30:00,24.0,24.03,23.99,24.03,233980.0,24.0,24.03,23.99,24.03,233980.0
2021-07-08 14:40:00,24.03,24.03,24.01,24.02,106434.0,24.03,24.03,24.01,24.02,106434.0
2021-07-08 14:50:00,24.02,24.05,24.01,24.05,161332.0,24.02,24.05,24.01,24.05,161332.0
2021-07-08 15:00:00,24.04,24.05,24.02,24.03,135064.0,24.04,24.05,24.02,24.03,135064.0
2021-07-08 15:10:00,24.03,24.04,23.93,23.95,1292600.0,24.03,24.04,23.93,23.95,1292600.0
2021-07-08 15:20:00,23.94,24.02,23.93,24.02,316382.0,23.94,24.02,23.93,24.02,316382.0
2021-07-08 15:30:00,24.02,24.05,24.01,24.05,372831.0,24.02,24.05,24.01,24.05,372831.0
2021-07-08 15:40:00,24.05,24.07,24.04,24.05,503492.0,24.05,24.07,24.04,24.05,503492.0
2021-07-08 15:50:00,24.05,24.08,24.02,24.02,1393415.0,24.05,24.08,24.02,24.02,1393415.0
2021-07-09 09:30:00,24.07,24.09,24.05,24.07,669954.0,24.07,24.09,24.05,24.07,669954.0
2021-07-09 09:40:00,24.07,24.16,24.06,24.11,613474.0,24.07,24.16,24.06,24.11,613474.0
2021-07-09 09:50:00,24.12,24.15,24.1,24.14,458308.0,24.12,24.15,24.1,24.14,458308.0
2021-07-09 10:00:00,24.14,24.19,24.13,24.18,372422.0,24.14,24.19,24.13,24.18,372422.0
2021-07-09 10:10:00,24.18,24.21,24.16,24.18,431513.0,24.18,24.21,24.16,24.18,431513.0
2021-07-09 10:20:00,24.18,24.19,24.14,24.16,293797.0,24.18,24.19,24.14,24.16,293797.0
2021-07-09 10:30:00,24.16,24.19,24.13,24.18,238422.0,24.16,24.19,24.13,24.18,238422.0
2021-07-09 10:40:00,24.18,24.19,24.16,24.19,487947.0,24.18,24.19,24.16,24.19,487947.0
2021-07-09 10:50:00,24.19,24.24,24.18,24.23,445861.0,24.19,24.24,24.18,24.23,445861.0
2021-07-09 11:00:00,24.23,24.25,24.21,24.23,291056.0,24.23,24.25,24.21,24.23,291056.0
2021-07-09 11:10:00,24.22,24.25,24.2,24.23,284908.0,24.22,24.25,24.2,24.23,284908.0
2021-07-09 11:20:00,24.23,24.29,24.23,24.24,341276.0,24.23,24.29,24.23,24.24,341276.0
2021-07-09 11:30:00,24.25,24.26,24.22,24.23,300496.0,24.25,24.26,24.22,24.23,300496.0
2021-07-09 11:40:00,24.23,24.25,24.22,24.24,261746.0,24.23,24.25,24.22,24.24,261746.0
2021-07-09 11:50:00,24.24,24.25,24.21,24.21,187093.0,24.24,24.25,24.21,24.21,187093.0
2021-07-09 12:00:00,24.21,24.24,24.21,24.23,310223.0,24.21,24.24,24.21,24.23,310223.0
2021-07-09 12:10:00,24.23,24.25,24.22,24.24,99159.0,24.23,24.25,24.22,24.24,99159.0
2021-07-09 12:20:00,24.24,24.25,24.22,24.23,271405.0,24.24,24.25,24.22,24.23,271405.0
2021-07-09 12:30:00,24.23,24.25,24.22,24.23,60545.0,24.23,24.25,24.22,24.23,60545.0
2021-07-09 12:40:00,24.23,24.25,24.23,24.24,60903.0,24.23,24.25,24.23,24.24,60903.0
2021-07-09 12:50:00,24.25,24.27,24.24,24.27,72826.0,24.25,24.27,24.24,24.27,72826.0
2021-07-09 13:00:00,24.26,24.28,24.26,24.26,291445.0,24.26,24.28,24.26,24.26,291445.0
2021-07-09 13:10:00,24.27,24.27,24.24,24.25,77502.0,24.27,24.27,24.24,24.25,77502.0
2021-07-09 13:20:00,24.25,24.26,24.23,24.23,210428.0,24.25,24.26,24.23,24.23,210428.0
2021-07-09 13:30:00,24.23,24.25,24.23,24.24,102130.0,24.23,24.25,24.23,24.24,102130.0
2021-07-09 13:40:00,24.25,24.25,24.22,24.22,48358.0,24.25,24.25,24.22,24.22,48358.0
2021-07-09 13:50:00,24.23,24.23,24.22,24.23,132256.0,24.23,24.23,24.22,24.23,132256.0
2021-07-09 14:00:00,24.23,24.27,24.23,24.26,107135.0,24.23,24.27,24.23,24.26,107135.0
2021-07-09 14:10:00,24.26,24.27,24.25,24.26,69018.0,24.26,24.27,24.25,24.26,69018.0
2021-07-09 14:20:00,24.27,24.27,24.24,24.25,170772.0,24.27,24.27,24.24,24.25,170772.0
2021-07-09 14:30:00,24.24,24.26,24.23,24.25,257553.0,24.24,24.26,24.23,24.25,257553.0
2021-07-09 14:40:00,24.25,24.27,24.25,24.27,152308.0,24.25,24.27,24.25,24.27,152308.0
2021-07-09 14:50:00,24.27,24.28,24.26,24.27,167846.0,24.27,24.28,24.26,24.27,167846.0
2021-07-09 15:00:00,24.27,24.29,24.26,24.28,197919.0,24.27,24.29,24.26,24.28,197919.0
2021-07-09 15:10:00,24.28,24.29,24.26,24.27,99526.0,24.28,24.29,24.26,24.27,99526.0
2021-07-09 15:20:00,24.26,24.27,24.24,24.26,166378.0,24.26,24.27,24.24,24.26,166378.0
2021-07-09 15:30:00,24.26,24.26,24.24,24.24,192151.0,24.26,24.26,24.24,24.24,192151.0
2021-07-09 15:40:00,24.25,24.25,24.22,24.23,380913.0,24.25,24.25,24.22,24.23,380913.0
2021-07-09 15:50:00,24.23,24.24,24.18,24.19,801523.0,24.23,24.24,24.18,24.19,801523.0
2021-07-12 09:30:00,24.2,24.21,24.12,24.14,713332.0,24.2,24.21,24.12,24.14,713332.0
2021-07-12 09:40:00,24.14,24.2,24.11,24.19,657237.0,24.14,24.2,24.11,24.19,657237.0
2021-07-12 09:50:00,24.19,24.19,24.05,24.07,447447.0,24.19,24.19,24.05,24.07,447447.0
2021-07-12 10:00:00,24.07,24.12,24.05,24.12,348655.0,24.07,24.12,24.05,24.12,348655.0
2021-07-12 10:10:00,24.12,24.16,24.11,24.15,306514.0,24.12,24.16,24.11,24.15,306514.0
2021-07-12 10:20:00,24.15,24.19,24.14,24.19,273936.0,24.15,24.19,24.14,24.19,273936.0
2021-07-12 10:30:00,24.18,24.32,24.18,24.31,879613.0,24.18,24.32,24.18,24.31,879613.0
2021-07-12 10:40:00,24.31,24.32,24.27,24.29,785603.0,24.31,24.32,24.27,24.29,785603.0
2021-07-12 10:50:00,24.29,24.34,24.26,24.32,351513.0,24.29,24.34,24.26,24.32,351513.0
2021-07-12 11:00:00,24.32,24.33,24.28,24.29,243713.0,24.32,24.33,24.28,24.29,243713.0
2021-07-12 11:10:00,24.28,24.3,24.25,24.26,220924.0,24.28,24.3,24.25,24.26,220924.0
2021-07-12 11:20:00,24.26,24.3,24.24,24.29,141255.0,24.26,24.3,24.24,24.29,141255.0
2021-07-12 11:30:00,24.29,24.3,24.26,24.26,86165.0,24.29,24.3,24.26,24.26,86165.0
2021-07-12 11:40:00,24.26,24.27,24.22,24.23,478836.0,24.26,24.27,24.22,24.23,478836.0
2021-07-12 11:50:00,24.23,24.28,24.22,24.26,182602.0,24.23,24.28,24.22,24.26,182602.0
2021-07-12 12:00:00,24.27,24.29,24.24,24.25,97723.0,24.27,24.29,24.24,24.25,97723.0
2021-07-12 12:10:00,24.24,24.26,24.23,24.26,70551.0,24.24,24.26,24.23,24.26,70551.0
2021-07-12 12:20:00,24.26,24.26,24.21,24.23,411136.0,24.26,24.26,24.21,24.23,411136.0
2021-07-12 12:30:00,24.23,24.27,24.23,24.25,153137.0,24.23,24.27,24.23,24.25,153137.0
2021-07-12 12:40:00,24.26,24.26,24.23,24.25,126650.0,24.26,24.26,24.23,24.25,126650.0
2021-07-12 12:50:00,24.25,24.26,24.23,24.25,75936.0,24.25,24.26,24.23,24.25,75936.0
2021-07-12 13:00:00,24.25,24.27,24.24,24.26,148469.0,24.25,24.27,24.24,24.26,148469.0
2021-07-12 13:10:00,24.26,24.26,24.23,24.24,158753.0,24.26,24.26,24.23,24.24,158753.0
2021-07-12 13:20:00,24.25,24.26,24.24,24.26,107652.0,24.25,24.26,24.24,24.26,107652.0
2021-07-12 13:30:00,24.26,24.27,24.25,24.26,147423.0,24.26,24.27,24.25,24.26,147423.0
2021-07-12 13:40:00,24.26,24.27,24.25,24.26,182092.0,24.26,24.27,24.25,24.26,182092.0
2021-07-12 13:50:00,24.25,24.29,24.25,24.29,159093.0,24.25,24.29,24.25,24.29,159093.0
2021-07-12 14:00:00,24.29,24.32,24.28,24.32,170838.0,24.29,24.32,24.28,24.32,170838.0
2021-07-12 14:10:00,24.31,24.32,24.3,24.3,319521.0,24.31,24.32,24.3,24.3,319521.0
2021-07-12 14:20:00,24.31,24.31,24.29,24.3,196876.0,24.31,24.31,24.29,24.3,196876.0
2021-07-12 14:30:00,24.31,24.32,24.3,24.31,199331.0,24.31,24.32,24.3,24.31,199331.0
2021-07-12 14:40:00,24.32,24.32,24.3,24.3,178999.0,24.32,24.32,24.3,24.3,178999.0
2021-07-12 14:50:00,24.3,24.32,24.3,24.31,402699.0,24.3,24.32,24.3,24.31,402699.0
2021-07-12 15:00:00,24.32,24.32,24.3,24.32,198456.0,24.32,24.32,24.3,24.32,198456.0
2021-07-12 15:10:00,24.31,24.32,24.28,24.29,324199.0,24.31,24.32,24.28,24.29,324199.0
2021-07-12 15:20:00,24.29,24.31,24.28,24.3,423278.0,24.29,24.31,24.28,24.3,423278.0
2021-07-12 15:30:00,24.3,24.32,24.3,24.32,240715.0,24.3,24.32,24.3,24.32,240715.0
2021-07-12 15:40:00,24.32,24.33,24.31,24.33,337740.0,24.32,24.33,24.31,24.33,337740.0
2021-07-12 15:50:00,24.33,24.33,24.29,24.3,1015483.0,24.33,24.33,24.29,24.3,1015483.0
2021-07-13 09:30:00,24.15,24.18,24.12,24.16,649765.0,24.15,24.18,24.12,24.16,649765.0
2021-07-13 09:40:00,24.17,24.22,24.12,24.21,598124.0,24.17,24.22,24.12,24.21,598124.0
2021-07-13 09:50:00,24.21,24.27,24.21,24.23,609347.0,24.21,24.27,24.21,24.23,609347.0
2021-07-13 10:00:00,24.23,24.25,24.16,24.18,623675.0,24.23,24.25,24.16,24.18,623675.0
2021-07-13 10:10:00,24.18,24.24,24.17,24.23,268847.0,24.18,24.24,24.17,24.23,268847.0
2021-07-13 10:20:00,24.23,24.29,24.23,24.29,518570.0,24.23,24.29,24.23,24.29,518570.0
2021-07-13 10:30:00,24.29,24.31,24.23,24.25,567828.0,24.29,24.31,24.23,24.25,567828.0
2021-07-13 10:40:00,24.25,24.25,24.21,24.23,253537.0,24.25,24.25,24.21,24.23,253537.0
2021-07-13 10:50:00,24.23,24.28,24.22,24.25,308733.0,24.23,24.28,24.22,24.25,308733.0
2021-07-13 11:00:00,24.26,24.27,24.22,24.25,141228.0,24.26,24.27,24.22,24.25,141228.0
2021-07-13 11:10:00,24.25,24.26,24.21,24.22,283661.0,24.25,24.26,24.21,24.22,283661.0
2021-07-13 11:20:00,24.21,24.25,24.2,24.24,286918.0,24.21,24.25,24.2,24.24,286918.0
2021-07-13 11:30:00,24.23,24.28,24.23,24.26,280891.0,24.23,24.28,24.23,24.26,280891.0
2021-07-13 11:40:00,24.27,24.29,24.26,24.27,90648.0,24.27,24.29,24.26,24.27,90648.0
2021-07-13 11:50:00,24.28,24.29,24.24,24.25,266912.0,24.28,24.29,24.24,24.25,266912.0
2021-07-13 12:00:00,24.25,24.27,24.25,24.26,158615.0,24.25,24.27,24.25,24.26,158615.0
2021-07-13 12:10:00,24.25,24.27,24.24,24.26,214056.0,24.25,24.27,24.24,24.26,214056.0
2021-07-13 12:20:00,24.25,24.26,24.23,24.24,184001.0,24.25,24.26,24.23,24.24,184001.0
2021-07-13 12:30:00,24.24,24.25,24.17,24.19,331926.0,24.24,24.25,24.17,24.19,331926.0
2021-07-13 12:40:00,24.19,24.2,24.18,24.19,153443.0,24.19,24.2,24.18,24.19,153443.0
2021-07-13 12:50:00,24.18,24.2,24.18,24.2,110502.0,24.18,24.2,24.18,24.2,110502.0
2021-07-13 13:00:00,24.2,24.2,24.15,24.19,846240.0,24.2,24.2,24.15,24.19,846240.0
2021-07-13 13:10:00,24.2,24.2,24.14,24.15,369986.0,24.2,24.2,24.14,24.15,369986.0
2021-07-13 13:20:00,24.15,24.17,24.13,24.17,419744.0,24.15,24.17,24.13,24.17,419744.0
2021-07-13 13:30:00,24.17,24.17,24.12,24.15,342642.0,24.17,24.17,24.12,24.15,342642.0
2021-07-13 13:40:00,24.14,24.15,24.11,24.13,233909.0,24.14,24.15,24.11,24.13,233909.0
2021-07-13 13:50:00,24.13,24.13,24.1,24.11,209798.0,24.13,24.13,24.1,24.11,209798.0
2021-07-13 14:00:00,24.1,24.11,24.05,24.1,659181.0,24.1,24.11,24.05,24.1,659181.0
2021-07-13 14:10:00,24.09,24.11,24.08,24.1,265633.0,24.09,24.11,24.08,24.1,265633.0
2021-07-13 14:20:00,24.1,24.13,24.09,24.12,317732.0,24.1,24.13,24.09,24.12,317732.0
2021-07-13 14:30:00,24.11,24.12,24.09,24.1,163594.0,24.11,24.12,24.09,24.1,163594.0
2021-07-13 14:40:00,24.1,24.11,24.07,24.09,242096.0,24.1,24.11,24.07,24.09,242096.0
2021-07-13 14:50:00,24.09,24.1,24.07,24.09,199773.0,24.09,24.1,24.07,24.09,199773.0
2021-07-13 15:00:00,24.08,24.09,24.07,24.08,126600.0,24.08,24.09,24.07,24.08,126600.0
2021-07-13 15:10:00,24.09,24.09,24.07,24.08,211025.0,24.09,24.09,24.07,24.08,211025.0
2021-07-13 15:20:00,24.08,24.09,24.07,24.08,91186.0,24.08,24.09,24.07,24.08,91186.0
2021-07-13 15:30:00,24.08,24.09,24.05,24.07,595364.0,24.08,24.09,24.05,24.07,595364.0
2021-07-13 15:40:00,24.07,24.07,24.05,24.06,569843.0,24.07,24.07,24.05,24.06,569843.0
2021-07-13 15:50:00,24.06,24.1,24.06,24.08,1088153.0,24.06,24.1,24.06,24.08,1088153.0
2021-07-14 09:30:00,24.51,24.53,24.42,24.45,2104459.0,24.51,24.53,24.42,24.45,2104459.0
2021-07-14 09:40:00,24.45,24.48,24.39,24.39,1329888.0,24.45,24.48,24.39,24.39,1329888.0
2021-07-14 09:50:00,24.39,24.43,24.33,24.36,1889420.0,24.39,24.43,24.33,24.36,1889420.0
2021-07-14 10:00:00,24.36,24.42,24.33,24.37,1224295.0,24.36,24.42,24.33,24.37,1224295.0
2021-07-14 10:10:00,24.37,24.37,24.32,24.36,900013.0,24.37,24.37,24.32,24.36,900013.0
2021-07-14 10:20:00,24.35,24.35,24.28,24.29,853327.0,24.35,24.35,24.28,24.29,853327.0
2021-07-14 10:30:00,24.29,24.32,24.27,24.3,758293.0,24.29,24.32,24.27,24.3,758293.0
2021-07-14 10:40:00,24.3,24.35,24.29,24.35,794528.0,24.3,24.35,24.29,24.35,794528.0
2021-07-14 10:50:00,24.35,24.35,24.29,24.32,492244.0,24.35,24.35,24.29,24.32,492244.0
2021-07-14 11:00:00,24.32,24.33,24.29,24.3,260426.0,24.32,24.33,24.29,24.3,260426.0
2021-07-14 11:10:00,24.29,24.32,24.29,24.31,337671.0,24.29,24.32,24.29,24.31,337671.0
2021-07-14 11:20:00,24.3,24.33,24.28,24.3,344715.0,24.3,24.33,24.28,24.3,344715.0
2021-07-14 11:30:00,24.29,24.3,24.22,24.23,489296.0,24.29,24.3,24.22,24.23,489296.0
2021-07-14 11:40:00,24.23,24.25,24.19,24.19,506973.0,24.23,24.25,24.19,24.19,506973.0
2021-07-14 11:50:00,24.2,24.22,24.15,24.21,1046284.0,24.2,24.22,24.15,24.21,1046284.0
2021-07-14 12:00:00,24.21,24.23,24.19,24.2,304160.0,24.21,24.23,24.19,24.2,304160.0
2021-07-14 12:10:00,24.2,24.22,24.17,24.21,326785.0,24.2,24.22,24.17,24.21,326785.0
2021-07-14 12:20:00,24.21,24.25,24.2,24.25,192629.0,24.21,24.25,24.2,24.25,192629.0
2021-07-14 12:30:00,24.24,24.25,24.23,24.24,232362.0,24.24,24.25,24.23,24.24,232362.0
2021-07-14 12:40:00,24.25,24.25,24.21,24.23,193017.0,24.25,24.25,24.21,24.23,193017.0
2021-07-14 12:50:00,24.23,24.25,24.21,24.23,200758.0,24.23,24.25,24.21,24.23,200758.0
2021-07-14 13:00:00,24.23,24.26,24.22,24.23,254738.0,24.23,24.26,24.22,24.23,254738.0
2021-07-14 13:10:00,24.23,24.25,24.22,24.23,254410.0,24.23,24.25,24.22,24.23,254410.0
2021-07-14 13:20:00,24.23,24.27,24.23,24.27,339269.0,24.23,24.27,24.23,24.27,339269.0
2021-07-14 13:30:00,24.27,24.28,24.25,24.28,161472.0,24.27,24.28,24.25,24.28,161472.0
2021-07-14 13:40:00,24.28,24.29,24.27,24.29,524130.0,24.28,24.29,24.27,24.29,524130.0
2021-07-14 13:50:00,24.29,24.29,24.26,24.27,731175.0,24.29,24.29,24.26,24.27,731175.0
2021-07-14 14:00:00,24.27,24.3,24.26,24.28,912556.0,24.27,24.3,24.26,24.28,912556.0
2021-07-14 14:10:00,24.28,24.3,24.27,24.29,592654.0,24.28,24.3,24.27,24.29,592654.0
2021-07-14 14:20:00,24.3,24.35,24.29,24.35,1244467.0,24.3,24.35,24.29,24.35,1244467.0
2021-07-14 14:30:00,24.35,24.37,24.34,24.36,724618.0,24.35,24.37,24.34,24.36,724618.0
2021-07-14 14:40:00,24.36,24.37,24.33,24.34,276784.0,24.36,24.37,24.33,24.34,276784.0
2021-07-14 14:50:00,24.34,24.34,24.29,24.3,243915.0,24.34,24.34,24.29,24.3,243915.0
2021-07-14 15:00:00,24.3,24.32,24.29,24.3,396331.0,24.3,24.32,24.29,24.3,396331.0
2021-07-14 15:10:00,24.3,24.31,24.29,24.3,377373.0,24.3,24.31,24.29,24.3,377373.0
2021-07-14 15:20:00,24.3,24.32,24.28,24.29,358266.0,24.3,24.32,24.28,24.29,358266.0
2021-07-14 15:30:00,24.29,24.29,24.28,24.29,134498.0,24.29,24.29,24.28,24.29,134498.0
2021-07-14 15:40:00,24.29,24.31,24.28,24.3,581700.0,24.29,24.31,24.28,24.3,581700.0
2021-07-14 15:50:00,24.3,24.33,24.28,24.33,657196.0,24.3,24.33,24.28,24.33,657196.0
2021-07-15 09:30:00,24.38,24.43,24.37,24.39,1093175.0,24.38,24.43,24.37,24.39,1093175.0
2021-07-15 09:40:00,24.39,24.43,24.34,24.42,537517.0,24.39,24.43,24.34,24.42,537517.0
2021-07-15 09:50:00,24.42,24.44,24.38,24.41,486835.0,24.42,24.44,24.38,24.41,486835.0
2021-07-15 10:00:00,24.41,24.42,24.37,24.42,451397.0,24.41,24.42,24.37,24.42,451397.0
2021-07-15 10:10:00,24.41,24.41,24.32,24.33,1486055.0,24.41,24.41,24.32,24.33,1486055.0
2021-07-15 10:20:00,24.33,24.36,24.3,24.31,310245.0,24.33,24.36,24.3,24.31,310245.0
2021-07-15 10:30:00,24.31,24.35,24.3,24.32,205237.0,24.31,24.35,24.3,24.32,205237.0
2021-07-15 10:40:00,24.33,24.33,24.28,24.32,493131.0,24.33,24.33,24.28,24.32,493131.0
2021-07-15 10:50:00,24.31,24.34,24.27,24.31,537695.0,24.31,24.34,24.27,24.31,537695.0
2021-07-15 11:00:00,24.31,24.35,24.29,24.35,369876.0,24.31,24.35,24.29,24.35,369876.0
2021-07-15 11:10:00,24.34,24.36,24.33,24.36,115374.0,24.34,24.36,24.33,24.36,115374.0
2021-07-15 11:20:00,24.36,24.37,24.34,24.36,282629.0,24.36,24.37,24.34,24.36,282629.0
2021-07-15 11:30:00,24.36,24.37,24.35,24.36,101835.0,24.36,24.37,24.35,24.36,101835.0
2021-07-15 11:40:00,24.36,24.37,24.34,24.34,146538.0,24.36,24.37,24.34,24.34,146538.0
2021-07-15 11:50:00,24.35,24.39,24.33,24.35,677812.0,24.35,24.39,24.33,24.35,677812.0
2021-07-15 12:00:00,24.35,24.36,24.3,24.3,361212.0,24.35,24.36,24.3,24.3,361212.0
2021-07-15 12:10:00,24.3,24.34,24.3,24.33,288277.0,24.3,24.34,24.3,24.33,288277.0
2021-07-15 12:20:00,24.34,24.38,24.33,24.37,318825.0,24.34,24.38,24.33,24.37,318825.0
2021-07-15 12:30:00,24.36,24.37,24.34,24.35,84091.0,24.36,24.37,24.34,24.35,84091.0
2021-07-15 12:40:00,24.36,24.38,24.35,24.38,52791.0,24.36,24.38,24.35,24.38,52791.0
2021-07-15 12:50:00,24.37,24.38,24.35,24.37,98723.0,24.37,24.38,24.35,24.37,98723.0
2021-07-15 13:00:00,24.38,24.38,24.34,24.35,119901.0,24.38,24.38,24.34,24.35,119901.0
2021-07-15 13:10:00,24.35,24.37,24.34,24.36,158225.0,24.35,24.37,24.34,24.36,158225.0
2021-07-15 13:20:00,24.35,24.39,24.35,24.38,225100.0,24.35,24.39,24.35,24.38,225100.0
2021-07-15 13:30:00,24.38,24.39,24.37,24.39,81715.0,24.38,24.39,24.37,24.39,81715.0
2021-07-15 13:40:00,24.39,24.39,24.36,24.38,152468.0,24.39,24.39,24.36,24.38,152468.0
2021-07-15 13:50:00,24.39,24.4,24.36,24.36,170237.0,24.39,24.4,24.36,24.36,170237.0
2021-07-15 14:00:00,24.37,24.39,24.36,24.38,135599.0,24.37,24.39,24.36,24.38,135599.0
2021-07-15 14:10:00,24.37,24.38,24.35,24.35,140500.0,24.37,24.38,24.35,24.35,140500.0
2021-07-15 14:20:00,24.36,24.4,24.35,24.39,278162.0,24.36,24.4,24.35,24.39,278162.0
2021-07-15 14:30:00,24.39,24.41,24.38,24.38,144086.0,24.39,24.41,24.38,24.38,144086.0
2021-07-15 14:40:00,24.39,24.41,24.37,24.41,135492.0,24.39,24.41,24.37,24.41,135492.0
2021-07-15 14:50:00,24.4,24.41,24.39,24.4,142997.0,24.4,24.41,24.39,24.4,142997.0
2021-07-15 15:00:00,24.4,24.41,24.39,24.4,145249.0,24.4,24.41,24.39,24.4,145249.0
2021-07-15 15:10:00,24.4,24.41,24.38,24.39,99009.0,24.4,24.41,24.38,24.39,99009.0
2021-07-15 15:20:00,24.39,24.41,24.38,24.41,188703.0,24.39,24.41,24.38,24.41,188703.0
2021-07-15 15:30:00,24.41,24.43,24.41,24.42,569476.0,24.41,24.43,24.41,24.42,569476.0
2021-07-15 15:40:00,24.42,24.43,24.38,24.39,967869.0,24.42,24.43,24.38,24.39,967869.0
2021-07-15 15:50:00,24.38,24.4,24.38,24.4,865677.0,24.38,24.4,24.38,24.4,865677.0
2021-07-16 09:30:00,24.16,24.23,24.09,24.21,1405735.0,24.16,24.23,24.09,24.21,1405735.0
2021-07-16 09:40:00,24.21,24.22,24.1,24.15,421431.0,24.21,24.22,24.1,24.15,421431.0
2021-07-16 09:50:00,24.15,24.19,24.11,24.16,373858.0,24.15,24.19,24.11,24.16,373858.0
2021-07-16 10:00:00,24.17,24.19,24.11,24.11,560053.0,24.17,24.19,24.11,24.11,560053.0
2021-07-16 10:10:00,24.11,24.12,23.97,24.02,2615570.0,24.11,24.12,23.97,24.02,2615570.0
2021-07-16 10:20:00,24.01,24.04,23.95,23.98,2018194.0,24.01,24.04,23.95,23.98,2018194.0
2021-07-16 10:30:00,23.97,23.99,23.9,23.94,1081335.0,23.97,23.99,23.9,23.94,1081335.0
2021-07-16 10:40:00,23.93,23.94,23.86,23.9,1657470.0,23.93,23.94,23.86,23.9,1657470.0
2021-07-16 10:50:00,23.91,23.99,23.9,23.96,434101.0,23.91,23.99,23.9,23.96,434101.0
2021-07-16 11:00:00,23.96,23.96,23.85,23.91,492742.0,23.96,23.96,23.85,23.91,492742.0
2021-07-16 11:10:00,23.9,23.94,23.85,23.87,803314.0,23.9,23.94,23.85,23.87,803314.0
2021-07-16 11:20:00,23.86,23.88,23.83,23.85,811270.0,23.86,23.88,23.83,23.85,811270.0
2021-07-16 11:30:00,23.85,23.86,23.79,23.83,1390574.0,23.85,23.86,23.79,23.83,1390574.0
2021-07-16 11:40:00,23.84,23.84,23.73,23.73,1227248.0,23.84,23.84,23.73,23.73,1227248.0
2021-07-16 11:50:00,23.73,23.82,23.72,23.81,531166.0,23.73,23.82,23.72,23.81,531166.0
2021-07-16 12:00:00,23.81,23.84,23.78,23.82,683394.0,23.81,23.84,23.78,23.82,683394.0
2021-07-16 12:10:00,23.82,23.87,23.8,23.86,281287.0,23.82,23.87,23.8,23.86,281287.0
2021-07-16 12:20:00,23.86,23.89,23.84,23.86,336886.0,23.86,23.89,23.84,23.86,336886.0
2021-07-16 12:30:00,23.86,23.88,23.82,23.82,339092.0,23.86,23.88,23.82,23.82,339092.0
2021-07-16 12:40:00,23.83,23.86,23.82,23.85,245602.0,23.83,23.86,23.82,23.85,245602.0
2021-07-16 12:50:00,23.85,23.87,23.84,23.84,130241.0,23.85,23.87,23.84,23.84,130241.0
2021-07-16 13:00:00,23.84,23.88,23.84,23.88,77402.0,23.84,23.88,23.84,23.88,77402.0
2021-07-16 13:10:00,23.88,23.89,23.86,23.88,120297.0,23.88,23.89,23.86,23.88,120297.0
2021-07-16 13:20:00,23.89,23.89,23.84,23.86,211587.0,23.89,23.89,23.84,23.86,211587.0
2021-07-16 13:30:00,23.86,23.87,23.84,23.85,226043.0,23.86,23.87,23.84,23.85,226043.0
2021-07-16 13:40:00,23.85,23.86,23.81,23.82,1021503.0,23.85,23.86,23.81,23.82,1021503.0
2021-07-16 13:50:00,23.82,23.83,23.77,23.79,2103560.0,23.82,23.83,23.77,23.79,2103560.0
2021-07-16 14:00:00,23.79,23.8,23.76,23.79,570510.0,23.79,23.8,23.76,23.79,570510.0
2021-07-16 14:10:00,23.79,23.8,23.78,23.79,235958.0,23.79,23.8,23.78,23.79,235958.0
2021-07-16 14:20:00,23.8,23.81,23.77,23.77,345907.0,23.8,23.81,23.77,23.77,345907.0
2021-07-16 14:30:00,23.78,23.81,23.76,23.81,1033257.0,23.78,23.81,23.76,23.81,1033257.0
2021-07-16 14:40:00,23.8,23.82,23.79,23.8,144019.0,23.8,23.82,23.79,23.8,144019.0
2021-07-16 14:50:00,23.79,23.82,23.79,23.8,409783.0,23.79,23.82,23.79,23.8,409783.0
2021-07-16 15:00:00,23.8,23.81,23.78,23.78,388787.0,23.8,23.81,23.78,23.78,388787.0
2021-07-16 15:10:00,23.79,23.79,23.75,23.77,316348.0,23.79,23.79,23.75,23.77,316348.0
2021-07-16 15:20:00,23.76,23.77,23.73,23.75,665782.0,23.76,23.77,23.73,23.75,665782.0
2021-07-16 15:30:00,23.75,23.76,23.73,23.75,943265.0,23.75,23.76,23.73,23.75,943265.0
2021-07-16 15:40:00,23.75,23.78,23.74,23.77,1076587.0,23.75,23.78,23.74,23.77,1076587.0
2021-07-16 15:50:00,23.77,23.79,23.76,23.76,1458879.0,23.77,23.79,23.76,23.76,1458879.0
2021-07-19 09:30:00,23.47,23.49,23.4,23.41,1823706.0,23.47,23.49,23.4,23.41,1823706.0
2021-07-19 09:40:00,23.41,23.47,23.37,23.46,1276409.0,23.41,23.47,23.37,23.46,1276409.0
2021-07-19 09:50:00,23.46,23.49,23.41,23.48,1236202.0,23.46,23.49,23.41,23.48,1236202.0
2021-07-19 10:00:00,23.48,23.51,23.38,23.39,1137534.0,23.48,23.51,23.38,23.39,1137534.0
2021-07-19 10:10:00,23.39,23.43,23.35,23.36,791448.0,23.39,23.43,23.35,23.36,791448.0
2021-07-19 10:20:00,23.36,23.4,23.32,23.39,987297.0,23.36,23.4,23.32,23.39,987297.0
2021-07-19 10:30:00,23.39,23.45,23.37,23.44,792999.0,23.39,23.45,23.37,23.44,792999.0
2021-07-19 10:40:00,23.43,23.48,23.43,23.44,458798.0,23.43,23.48,23.43,23.44,458798.0
2021-07-19 10:50:00,23.44,23.45,23.38,23.39,1901290.0,23.44,23.45,23.38,23.39,1901290.0
2021-07-19 11:00:00,23.39,23.42,23.35,23.36,2357325.0,23.39,23.42,23.35,23.36,2357325.0
2021-07-19 11:10:00,23.36,23.36,23.3,23.31,1002204.0,23.36,23.36,23.3,23.31,1002204.0
2021-07-19 11:20:00,23.32,23.33,23.29,23.29,994591.0,23.32,23.33,23.29,23.29,994591.0
2021-07-19 11:30:00,23.3,23.33,23.27,23.3,949123.0,23.3,23.33,23.27,23.3,949123.0
2021-07-19 11:40:00,23.3,23.34,23.29,23.32,424177.0,23.3,23.34,23.29,23.32,424177.0
2021-07-19 11:50:00,23.31,23.35,23.3,23.34,421259.0,23.31,23.35,23.3,23.34,421259.0
2021-07-19 12:00:00,23.34,23.35,23.25,23.25,766851.0,23.34,23.35,23.25,23.25,766851.0
2021-07-19 12:10:00,23.26,23.28,23.21,23.22,807578.0,23.26,23.28,23.21,23.22,807578.0
2021-07-19 12:20:00,23.22,23.25,23.19,23.21,1471596.0,23.22,23.25,23.19,23.21,1471596.0
2021-07-19 12:30:00,23.21,23.23,23.19,23.21,598172.0,23.21,23.23,23.19,23.21,598172.0
2021-07-19 12:40:00,23.21,23.23,23.18,23.21,685899.0,23.21,23.23,23.18,23.21,685899.0
2021-07-19 12:50:00,23.22,23.24,23.19,23.21,584375.0,23.22,23.24,23.19,23.21,584375.0
2021-07-19 13:00:00,23.21,23.24,23.21,23.23,258202.0,23.21,23.24,23.21,23.23,258202.0
2021-07-19 13:10:00,23.24,23.24,23.21,23.23,1089070.0,23.24,23.24,23.21,23.23,1089070.0
2021-07-19 13:20:00,23.23,23.27,23.21,23.25,599950.0,23.23,23.27,23.21,23.25,599950.0
2021-07-19 13:30:00,23.25,23.28,23.23,23.26,557205.0,23.25,23.28,23.23,23.26,557205.0
2021-07-19 13:40:00,23.26,23.27,23.24,23.24,329447.0,23.26,23.27,23.24,23.24,329447.0
2021-07-19 13:50:00,23.24,23.27,23.23,23.24,2496895.0,23.24,23.27,23.23,23.24,2496895.0
2021-07-19 14:00:00,23.24,23.27,23.23,23.24,410476.0,23.24,23.27,23.23,23.24,410476.0
2021-07-19 14:10:00,23.25,23.26,23.23,23.26,483210.0,23.25,23.26,23.23,23.26,483210.0
2021-07-19 14:20:00,23.26,23.27,23.23,23.25,285064.0,23.26,23.27,23.23,23.25,285064.0
2021-07-19 14:30:00,23.25,23.25,23.21,23.23,189850.0,23.25,23.25,23.21,23.23,189850.0
2021-07-19 14:40:00,23.23,23.23,23.22,23.23,278359.0,23.23,23.23,23.22,23.23,278359.0
2021-07-19 14:50:00,23.22,23.23,23.21,23.23,1216950.0,23.22,23.23,23.21,23.23,1216950.0
2021-07-19 15:00:00,23.22,23.24,23.22,23.23,319620.0,23.22,23.24,23.22,23.23,319620.0
2021-07-19 15:10:00,23.23,23.24,23.21,23.21,206050.0,23.23,23.24,23.21,23.21,206050.0
2021-07-19 15:20:00,23.21,23.23,23.18,23.19,922843.0,23.21,23.23,23.18,23.19,922843.0
2021-07-19 15:30:00,23.19,23.22,23.18,23.21,876077.0,23.19,23.22,23.18,23.21,876077.0
2021-07-19 15:40:00,23.21,23.26,23.21,23.26,843546.0,23.21,23.26,23.21,23.26,843546.0
2021-07-19 15:50:00,23.25,23.31,23.25,23.29,1373153.0,23.25,23.31,23.25,23.29,1373153.0
2021-07-20 09:30:00,23.24,23.26,23.17,23.25,1194492.0,23.24,23.26,23.17,23.25,1194492.0
2021-07-20 09:40:00,23.24,23.35,23.23,23.33,1433925.0,23.24,23.35,23.23,23.33,1433925.0
2021-07-20 09:50:00,23.33,23.34,23.29,23.31,674405.0,23.33,23.34,23.29,23.31,674405.0
2021-07-20 10:00:00,23.32,23.32,23.27,23.28,813168.0,23.32,23.32,23.27,23.28,813168.0
2021-07-20 10:10:00,23.28,23.3,23.24,23.3,632678.0,23.28,23.3,23.24,23.3,632678.0
2021-07-20 10:20:00,23.3,23.31,23.24,23.24,384478.0,23.3,23.31,23.24,23.24,384478.0
2021-07-20 10:30:00,23.25,23.29,23.22,23.24,631072.0,23.25,23.29,23.22,23.24,631072.0
2021-07-20 10:40:00,23.24,23.25,23.0,23.07,3238272.0,23.24,23.25,23.0,23.07,3238272.0
2021-07-20 10:50:00,23.07,23.08,23.0,23.08,1526705.0,23.07,23.08,23.0,23.08,1526705.0
2021-07-20 11:00:00,23.08,23.1,23.02,23.03,930065.0,23.08,23.1,23.02,23.03,930065.0
2021-07-20 11:10:00,23.02,23.09,23.02,23.05,442304.0,23.02,23.09,23.02,23.05,442304.0
2021-07-20 11:20:00,23.05,23.08,23.03,23.03,402830.0,23.05,23.08,23.03,23.03,402830.0
2021-07-20 11:30:00,23.03,23.04,23.0,23.0,584160.0,23.03,23.04,23.0,23.0,584160.0
2021-07-20 11:40:00,23.01,23.05,23.0,23.03,594185.0,23.01,23.05,23.0,23.03,594185.0
2021-07-20 11:50:00,23.03,23.06,23.01,23.06,640393.0,23.03,23.06,23.01,23.06,640393.0
2021-07-20 12:00:00,23.06,23.09,23.05,23.07,443453.0,23.06,23.09,23.05,23.07,443453.0
2021-07-20 12:10:00,23.07,23.11,23.06,23.11,371387.0,23.07,23.11,23.06,23.11,371387.0
2021-07-20 12:20:00,23.11,23.12,23.09,23.11,234398.0,23.11,23.12,23.09,23.11,234398.0
2021-07-20 12:30:00,23.1,23.12,23.09,23.1,268123.0,23.1,23.12,23.09,23.1,268123.0
2021-07-20 12:40:00,23.1,23.15,23.1,23.14,444209.0,23.1,23.15,23.1,23.14,444209.0
2021-07-20 12:50:00,23.14,23.19,23.12,23.18,602899.0,23.14,23.19,23.12,23.18,602899.0
2021-07-20 13:00:00,23.19,23.2,23.15,23.16,933112.0,23.19,23.2,23.15,23.16,933112.0
2021-07-20 13:10:00,23.15,23.17,23.15,23.17,302843.0,23.15,23.17,23.15,23.17,302843.0
2021-07-20 13:20:00,23.17,23.17,23.12,23.14,443599.0,23.17,23.17,23.12,23.14,443599.0
2021-07-20 13:30:00,23.14,23.16,23.14,23.14,149058.0,23.14,23.16,23.14,23.14,149058.0
2021-07-20 13:40:00,23.15,23.16,23.12,23.13,269619.0,23.15,23.16,23.12,23.13,269619.0
2021-07-20 13:50:00,23.12,23.14,23.11,23.12,369428.0,23.12,23.14,23.11,23.12,369428.0
2021-07-20 14:00:00,23.12,23.14,23.11,23.13,161129.0,23.12,23.14,23.11,23.13,161129.0
2021-07-20 14:10:00,23.13,23.14,23.12,23.13,118611.0,23.13,23.14,23.12,23.13,118611.0
2021-07-20 14:20:00,23.13,23.13,23.08,23.09,625028.0,23.13,23.13,23.08,23.09,625028.0
2021-07-20 14:30:00,23.09,23.1,23.08,23.08,206225.0,23.09,23.1,23.08,23.08,206225.0
2021-07-20 14:40:00,23.09,23.1,23.08,23.08,303379.0,23.09,23.1,23.08,23.08,303379.0
2021-07-20 14:50:00,23.09,23.09,23.08,23.09,180673.0,23.09,23.09,23.08,23.09,180673.0
2021-07-20 15:00:00,23.08,23.09,23.08,23.09,91310.0,23.08,23.09,23.08,23.09,91310.0
2021-07-20 15:10:00,23.09,23.11,23.08,23.11,278655.0,23.09,23.11,23.08,23.11,278655.0
2021-07-20 15:20:00,23.11,23.13,23.1,23.12,192628.0,23.11,23.13,23.1,23.12,192628.0
2021-07-20 15:30:00,23.11,23.12,23.1,23.11,260247.0,23.11,23.12,23.1,23.11,260247.0
2021-07-20 15:40:00,23.11,23.11,23.09,23.11,592830.0,23.11,23.11,23.09,23.11,592830.0
2021-07-20 15:50:00,23.11,23.13,23.08,23.12,1300277.0,23.11,23.13,23.08,23.12,1300277.0
2021-07-21 09:30:00,23.19,23.34,23.18,23.25,2199033.0,23.19,23.34,23.18,23.25,2199033.0
2021-07-21 09:40:00,23.25,23.33,23.24,23.3,816320.0,23.25,23.33,23.24,23.3,816320.0
2021-07-21 09:50:00,23.31,23.4,23.3,23.38,1759403.0,23.31,23.4,23.3,23.38,1759403.0
2021-07-21 10:00:00,23.38,23.4,23.34,23.39,754348.0,23.38,23.4,23.34,23.39,754348.0
2021-07-21 10:10:00,23.38,23.39,23.33,23.35,1221225.0,23.38,23.39,23.33,23.35,1221225.0
2021-07-21 10:20:00,23.35,23.37,23.32,23.35,453677.0,23.35,23.37,23.32,23.35,453677.0
2021-07-21 10:30:00,23.35,23.38,23.32,23.37,579093.0,23.35,23.38,23.32,23.37,579093.0
2021-07-21 10:40:00,23.37,23.37,23.31,23.32,423700.0,23.37,23.37,23.31,23.32,423700.0
2021-07-21 10:50:00,23.33,23.34,23.29,23.33,381024.0,23.33,23.34,23.29,23.33,381024.0
2021-07-21 11:00:00,23.33,23.36,23.32,23.34,420036.0,23.33,23.36,23.32,23.34,420036.0
2021-07-21 11:10:00,23.33,23.35,23.32,23.34,345137.0,23.33,23.35,23.32,23.34,345137.0
2021-07-21 11:20:00,23.34,23.38,23.34,23.36,168310.0,23.34,23.38,23.34,23.36,168310.0
2021-07-21 11:30:00,23.37,23.38,23.33,23.35,241437.0,23.37,23.38,23.33,23.35,241437.0
2021-07-21 11:40:00,23.35,23.38,23.35,23.37,240345.0,23.35,23.38,23.35,23.37,240345.0
2021-07-21 11:50:00,23.37,23.39,23.35,23.37,359876.0,23.37,23.39,23.35,23.37,359876.0
2021-07-21 12:00:00,23.36,23.38,23.34,23.38,160776.0,23.36,23.38,23.34,23.38,160776.0
2021-07-21 12:10:00,23.38,23.39,23.36,23.36,168377.0,23.38,23.39,23.36,23.36,168377.0
2021-07-21 12:20:00,23.37,23.38,23.35,23.37,210313.0,23.37,23.38,23.35,23.37,210313.0
2021-07-21 12:30:00,23.37,23.37,23.35,23.36,220010.0,23.37,23.37,23.35,23.36,220010.0
2021-07-21 12:40:00,23.36,23.37,23.35,23.35,222512.0,23.36,23.37,23.35,23.35,222512.0
2021-07-21 12:50:00,23.35,23.36,23.33,23.34,202329.0,23.35,23.36,23.33,23.34,202329.0
2021-07-21 13:00:00,23.34,23.36,23.32,23.35,758078.0,23.34,23.36,23.32,23.35,758078.0
2021-07-21 13:10:00,23.35,23.36,23.33,23.34,164060.0,23.35,23.36,23.33,23.34,164060.0
2021-07-21 13:20:00,23.35,23.38,23.34,23.37,136354.0,23.35,23.38,23.34,23.37,136354.0
2021-07-21 13:30:00,23.37,23.39,23.36,23.37,129727.0,23.37,23.39,23.36,23.37,129727.0
2021-07-21 13:40:00,23.38,23.38,23.37,23.37,42134.0,23.38,23.38,23.37,23.37,42134.0
2021-07-21 13:50:00,23.38,23.38,23.36,23.37,81670.0,23.38,23.38,23.36,23.37,81670.0
2021-07-21 14:00:00,23.36,23.39,23.36,23.37,162340.0,23.36,23.39,23.36,23.37,162340.0
2021-07-21 14:10:00,23.37,23.38,23.36,23.37,127823.0,23.37,23.38,23.36,23.37,127823.0
2021-07-21 14:20:00,23.37,23.37,23.36,23.37,43277.0,23.37,23.37,23.36,23.37,43277.0
2021-07-21 14:30:00,23.36,23.39,23.36,23.38,87594.0,23.36,23.39,23.36,23.38,87594.0
2021-07-21 14:40:00,23.39,23.4,23.38,23.4,182900.0,23.39,23.4,23.38,23.4,182900.0
2021-07-21 14:50:00,23.4,23.44,23.4,23.43,696081.0,23.4,23.44,23.4,23.43,696081.0
2021-07-21 15:00:00,23.43,23.46,23.43,23.44,354535.0,23.43,23.46,23.43,23.44,354535.0
2021-07-21 15:10:00,23.45,23.45,23.43,23.45,118928.0,23.45,23.45,23.43,23.45,118928.0
2021-07-21 15:20:00,23.45,23.45,23.44,23.45,67315.0,23.45,23.45,23.44,23.45,67315.0
2021-07-21 15:30:00,23.44,23.45,23.44,23.45,136734.0,23.44,23.45,23.44,23.45,136734.0
2021-07-21 15:40:00,23.45,23.46,23.43,23.43,500352.0,23.45,23.46,23.43,23.43,500352.0
2021-07-21 15:50:00,23.44,23.45,23.42,23.42,813582.0,23.44,23.45,23.42,23.42,813582.0
2021-07-22 09:30:00,23.32,23.33,23.21,23.23,1081973.0,23.32,23.33,23.21,23.23,1081973.0
2021-07-22 09:40:00,23.23,23.28,23.19,23.19,785736.0,23.23,23.28,23.19,23.19,785736.0
2021-07-22 09:50:00,23.19,23.22,23.18,23.21,421063.0,23.19,23.22,23.18,23.21,421063.0
2021-07-22 10:00:00,23.21,23.27,23.2,23.25,411532.0,23.21,23.27,23.2,23.25,411532.0
2021-07-22 10:10:00,23.26,23.34,23.25,23.33,510573.0,23.26,23.34,23.25,23.33,510573.0
2021-07-22 10:20:00,23.33,23.36,23.31,23.36,473576.0,23.33,23.36,23.31,23.36,473576.0
2021-07-22 10:30:00,23.35,23.37,23.32,23.35,757958.0,23.35,23.37,23.32,23.35,757958.0
2021-07-22 10:40:00,23.35,23.36,23.3,23.35,630590.0,23.35,23.36,23.3,23.35,630590.0
2021-07-22 10:50:00,23.35,23.36,23.33,23.36,685803.0,23.35,23.36,23.33,23.36,685803.0
2021-07-22 11:00:00,23.36,23.41,23.35,23.37,550185.0,23.36,23.41,23.35,23.37,550185.0
2021-07-22 11:10:00,23.38,23.44,23.37,23.44,394578.0,23.38,23.44,23.37,23.44,394578.0
2021-07-22 11:20:00,23.43,23.49,23.42,23.48,721922.0,23.43,23.49,23.42,23.48,721922.0
2021-07-22 11:30:00,23.48,23.53,23.43,23.44,844166.0,23.48,23.53,23.43,23.44,844166.0
2021-07-22 11:40:00,23.44,23.48,23.41,23.48,469228.0,23.44,23.48,23.41,23.48,469228.0
2021-07-22 11:50:00,23.48,23.52,23.47,23.48,244326.0,23.48,23.52,23.47,23.48,244326.0
2021-07-22 12:00:00,23.48,23.51,23.47,23.51,232114.0,23.48,23.51,23.47,23.51,232114.0
2021-07-22 12:10:00,23.51,23.54,23.49,23.5,237134.0,23.51,23.54,23.49,23.5,237134.0
2021-07-22 12:20:00,23.5,23.51,23.47,23.49,191247.0,23.5,23.51,23.47,23.49,191247.0
2021-07-22 12:30:00,23.49,23.5,23.46,23.46,92467.0,23.49,23.5,23.46,23.46,92467.0
2021-07-22 12:40:00,23.46,23.48,23.45,23.46,125739.0,23.46,23.48,23.45,23.46,125739.0
2021-07-22 12:50:00,23.46,23.48,23.45,23.48,173103.0,23.46,23.48,23.45,23.48,173103.0
2021-07-22 13:00:00,23.47,23.49,23.46,23.46,54022.0,23.47,23.49,23.46,23.46,54022.0
2021-07-22 13:10:00,23.47,23.49,23.46,23.46,153882.0,23.47,23.49,23.46,23.46,153882.0
2021-07-22 13:20:00,23.46,23.48,23.45,23.45,264509.0,23.46,23.48,23.45,23.45,264509.0
2021-07-22 13:30:00,23.46,23.46,23.44,23.45,132208.0,23.46,23.46,23.44,23.45,132208.0
2021-07-22 13:40:00,23.45,23.47,23.44,23.47,160304.0,23.45,23.47,23.44,23.47,160304.0
2021-07-22 13:50:00,23.46,23.51,23.46,23.51,66958.0,23.46,23.51,23.46,23.51,66958.0
2021-07-22 14:00:00,23.5,23.53,23.5,23.51,133372.0,23.5,23.53,23.5,23.51,133372.0
2021-07-22 14:10:00,23.51,23.54,23.51,23.53,120872.0,23.51,23.54,23.51,23.53,120872.0
2021-07-22 14:20:00,23.53,23.54,23.52,23.54,98980.0,23.53,23.54,23.52,23.54,98980.0
2021-07-22 14:30:00,23.54,23.55,23.53,23.54,113977.0,23.54,23.55,23.53,23.54,113977.0
2021-07-22 14:40:00,23.54,23.58,23.53,23.57,556399.0,23.54,23.58,23.53,23.57,556399.0
2021-07-22 14:50:00,23.57,23.59,23.57,23.58,181721.0,23.57,23.59,23.57,23.58,181721.0
2021-07-22 15:00:00,23.58,23.6,23.57,23.58,103372.0,23.58,23.6,23.57,23.58,103372.0
2021-07-22 15:10:00,23.57,23.58,23.54,23.55,155184.0,23.57,23.58,23.54,23.55,155184.0
2021-07-22 15:20:00,23.55,23.56,23.53,23.55,156852.0,23.55,23.56,23.53,23.55,156852.0
2021-07-22 15:30:00,23.55,23.55,23.53,23.54,98345.0,23.55,23.55,23.53,23.54,98345.0
2021-07-22 15:40:00,23.54,23.54,23.53,23.53,391420.0,23.54,23.54,23.53,23.53,391420.0
2021-07-22 15:50:00,23.54,23.58,23.53,23.56,602355.0,23.54,23.58,23.53,23.56,602355.0
2021-07-23 09:30:00,23.35,23.37,23.27,23.28,1231192.0,23.35,23.37,23.27,23.28,1231192.0
2021-07-23 09:40:00,23.27,23.33,23.25,23.28,690812.0,23.27,23.33,23.25,23.28,690812.0
2021-07-23 09:50:00,23.29,23.32,23.26,23.3,619553.0,23.29,23.32,23.26,23.3,619553.0
2021-07-23 10:00:00,23.3,23.3,23.24,23.25,612924.0,23.3,23.3,23.24,23.25,612924.0
2021-07-23 10:10:00,23.25,23.29,23.2,23.26,637720.0,23.25,23.29,23.2,23.26,637720.0
2021-07-23 10:20:00,23.26,23.28,23.24,23.27,393901.0,23.26,23.28,23.24,23.27,393901.0
2021-07-23 10:30:00,23.27,23.28,23.22,23.23,494626.0,23.27,23.28,23.22,23.23,494626.0
2021-07-23 10:40:00,23.23,23.24,23.17,23.22,587409.0,23.23,23.24,23.17,23.22,587409.0
2021-07-23 10:50:00,23.21,23.25,23.18,23.25,241608.0,23.21,23.25,23.18,23.25,241608.0
2021-07-23 11:00:00,23.25,23.3,23.24,23.26,160150.0,23.25,23.3,23.24,23.26,160150.0
2021-07-23 11:10:00,23.27,23.32,23.26,23.31,258499.0,23.27,23.32,23.26,23.31,258499.0
2021-07-23 11:20:00,23.31,23.35,23.31,23.34,257410.0,23.31,23.35,23.31,23.34,257410.0
2021-07-23 11:30:00,23.34,23.36,23.33,23.36,216616.0,23.34,23.36,23.33,23.36,216616.0
2021-07-23 11:40:00,23.36,23.37,23.34,23.36,252069.0,23.36,23.37,23.34,23.36,252069.0
2021-07-23 11:50:00,23.36,23.37,23.34,23.36,171212.0,23.36,23.37,23.34,23.36,171212.0
2021-07-23 12:00:00,23.36,23.39,23.35,23.38,257611.0,23.36,23.39,23.35,23.38,257611.0
2021-07-23 12:10:00,23.38,23.41,23.37,23.39,193693.0,23.38,23.41,23.37,23.39,193693.0
2021-07-23 12:20:00,23.39,23.41,23.36,23.37,310849.0,23.39,23.41,23.36,23.37,310849.0
2021-07-23 12:30:00,23.37,23.4,23.37,23.39,200871.0,23.37,23.4,23.37,23.39,200871.0
2021-07-23 12:40:00,23.38,23.41,23.38,23.41,189961.0,23.38,23.41,23.38,23.41,189961.0
2021-07-23 12:50:00,23.4,23.41,23.36,23.36,95855.0,23.4,23.41,23.36,23.36,95855.0
2021-07-23 13:00:00,23.37,23.39,23.35,23.35,127290.0,23.37,23.39,23.35,23.35,127290.0
2021-07-23 13:10:00,23.36,23.37,23.34,23.34,82587.0,23.36,23.37,23.34,23.34,82587.0
2021-07-23 13:20:00,23.35,23.35,23.32,23.35,119603.0,23.35,23.35,23.32,23.35,119603.0
2021-07-23 13:30:00,23.35,23.36,23.34,23.35,125845.0,23.35,23.36,23.34,23.35,125845.0
2021-07-23 13:40:00,23.34,23.35,23.32,23.35,94016.0,23.34,23.35,23.32,23.35,94016.0
2021-07-23 13:50:00,23.34,23.36,23.34,23.36,38573.0,23.34,23.36,23.34,23.36,38573.0
2021-07-23 14:00:00,23.36,23.38,23.35,23.38,165081.0,23.36,23.38,23.35,23.38,165081.0
2021-07-23 14:10:00,23.38,23.39,23.37,23.37,188427.0,23.38,23.39,23.37,23.37,188427.0
2021-07-23 14:20:00,23.38,23.38,23.36,23.36,146965.0,23.38,23.38,23.36,23.36,146965.0
2021-07-23 14:30:00,23.36,23.37,23.34,23.34,188670.0,23.36,23.37,23.34,23.34,188670.0
2021-07-23 14:40:00,23.34,23.35,23.32,23.33,130544.0,23.34,23.35,23.32,23.33,130544.0
2021-07-23 14:50:00,23.34,23.35,23.32,23.34,105277.0,23.34,23.35,23.32,23.34,105277.0
2021-07-23 15:00:00,23.35,23.35,23.32,23.34,332601.0,23.35,23.35,23.32,23.34,332601.0
2021-07-23 15:10:00,23.34,23.35,23.33,23.34,337653.0,23.34,23.35,23.33,23.34,337653.0
2021-07-23 15:20:00,23.35,23.36,23.34,23.36,433172.0,23.35,23.36,23.34,23.36,433172.0
2021-07-23 15:30:00,23.36,23.37,23.35,23.36,504397.0,23.36,23.37,23.35,23.36,504397.0
2021-07-23 15:40:00,23.36,23.37,23.35,23.37,393331.0,23.36,23.37,23.35,23.37,393331.0
2021-07-23 15:50:00,23.37,23.38,23.33,23.34,529289.0,23.37,23.38,23.33,23.34,529289.0
2021-07-26 09:30:00,23.35,23.42,23.33,23.41,965877.0,23.35,23.42,23.33,23.41,965877.0
2021-07-26 09:40:00,23.4,23.45,23.39,23.41,436129.0,23.4,23.45,23.39,23.41,436129.0
2021-07-26 09:50:00,23.42,23.44,23.39,23.43,390081.0,23.42,23.44,23.39,23.43,390081.0
2021-07-26 10:00:00,23.42,23.43,23.34,23.41,697545.0,23.42,23.43,23.34,23.41,697545.0
2021-07-26 10:10:00,23.41,23.41,23.35,23.37,332068.0,23.41,23.41,23.35,23.37,332068.0
2021-07-26 10:20:00,23.37,23.39,23.32,23.38,306759.0,23.37,23.39,23.32,23.38,306759.0
2021-07-26 10:30:00,23.37,23.41,23.35,23.36,169116.0,23.37,23.41,23.35,23.36,169116.0
2021-07-26 10:40:00,23.36,23.41,23.35,23.41,180617.0,23.36,23.41,23.35,23.41,180617.0
2021-07-26 10:50:00,23.41,23.42,23.38,23.41,223586.0,23.41,23.42,23.38,23.41,223586.0
2021-07-26 11:00:00,23.41,23.42,23.37,23.38,234980.0,23.41,23.42,23.37,23.38,234980.0
2021-07-26 11:10:00,23.38,23.38,23.35,23.37,234900.0,23.38,23.38,23.35,23.37,234900.0
2021-07-26 11:20:00,23.37,23.37,23.33,23.35,208912.0,23.37,23.37,23.33,23.35,208912.0
2021-07-26 11:30:00,23.35,23.39,23.34,23.37,193666.0,23.35,23.39,23.34,23.37,193666.0
2021-07-26 11:40:00,23.37,23.38,23.35,23.37,142558.0,23.37,23.38,23.35,23.37,142558.0
2021-07-26 11:50:00,23.36,23.39,23.36,23.37,178940.0,23.36,23.39,23.36,23.37,178940.0
2021-07-26 12:00:00,23.37,23.39,23.36,23.38,140680.0,23.37,23.39,23.36,23.38,140680.0
2021-07-26 12:10:00,23.38,23.4,23.37,23.38,108422.0,23.38,23.4,23.37,23.38,108422.0
2021-07-26 12:20:00,23.39,23.4,23.38,23.39,100561.0,23.39,23.4,23.38,23.39,100561.0
2021-07-26 12:30:00,23.39,23.4,23.38,23.39,84032.0,23.39,23.4,23.38,23.39,84032.0
2021-07-26 12:40:00,23.39,23.4,23.38,23.39,93155.0,23.39,23.4,23.38,23.39,93155.0
2021-07-26 12:50:00,23.4,23.41,23.39,23.4,132535.0,23.4,23.41,23.39,23.4,132535.0
2021-07-26 13:00:00,23.4,23.4,23.38,23.39,146863.0,23.4,23.4,23.38,23.39,146863.0
2021-07-26 13:10:00,23.39,23.41,23.38,23.39,171410.0,23.39,23.41,23.38,23.39,171410.0
2021-07-26 13:20:00,23.39,23.42,23.39,23.42,222770.0,23.39,23.42,23.39,23.42,222770.0
2021-07-26 13:30:00,23.42,23.42,23.39,23.4,117079.0,23.42,23.42,23.39,23.4,117079.0
2021-07-26 13:40:00,23.39,23.4,23.38,23.4,167762.0,23.39,23.4,23.38,23.4,167762.0
2021-07-26 13:50:00,23.4,23.41,23.39,23.4,90553.0,23.4,23.41,23.39,23.4,90553.0
2021-07-26 14:00:00,23.4,23.41,23.37,23.38,129910.0,23.4,23.41,23.37,23.38,129910.0
2021-07-26 14:10:00,23.38,23.38,23.35,23.36,171255.0,23.38,23.38,23.35,23.36,171255.0
2021-07-26 14:20:00,23.35,23.36,23.32,23.33,363703.0,23.35,23.36,23.32,23.33,363703.0
2021-07-26 14:30:00,23.33,23.35,23.33,23.35,256580.0,23.33,23.35,23.33,23.35,256580.0
2021-07-26 14:40:00,23.35,23.36,23.34,23.35,69906.0,23.35,23.36,23.34,23.35,69906.0
2021-07-26 14:50:00,23.35,23.36,23.34,23.35,314660.0,23.35,23.36,23.34,23.35,314660.0
2021-07-26 15:00:00,23.34,23.36,23.34,23.34,139171.0,23.34,23.36,23.34,23.34,139171.0
2021-07-26 15:10:00,23.35,23.36,23.34,23.35,104324.0,23.35,23.36,23.34,23.35,104324.0
2021-07-26 15:20:00,23.35,23.36,23.34,23.35,114348.0,23.35,23.36,23.34,23.35,114348.0
2021-07-26 15:30:00,23.35,23.36,23.34,23.35,233791.0,23.35,23.36,23.34,23.35,233791.0
2021-07-26 15:40:00,23.35,23.36,23.34,23.36,122570.0,23.35,23.36,23.34,23.36,122570.0
2021-07-26 15:50:00,23.36,23.37,23.35,23.36,591173.0,23.36,23.37,23.35,23.36,591173.0
2021-07-27 09:30:00,23.3,23.31,23.24,23.27,1278227.0,23.3,23.31,23.24,23.27,1278227.0
2021-07-27 09:40:00,23.27,23.29,23.2,23.24,865882.0,23.27,23.29,23.2,23.24,865882.0
2021-07-27 09:50:00,23.24,23.26,23.2,23.22,608935.0,23.24,23.26,23.2,23.22,608935.0
2021-07-27 10:00:00,23.22,23.24,23.21,23.23,489571.0,23.22,23.24,23.21,23.23,489571.0
2021-07-27 10:10:00,23.22,23.22,23.15,23.15,1444097.0,23.22,23.22,23.15,23.15,1444097.0
2021-07-27 10:20:00,23.16,23.16,22.9,22.9,2564246.0,23.16,23.16,22.9,22.9,2564246.0
2021-07-27 10:30:00,22.9,22.93,22.8,22.83,1913596.0,22.9,22.93,22.8,22.83,1913596.0
2021-07-27 10:40:00,22.83,22.92,22.8,22.85,923148.0,22.83,22.92,22.8,22.85,923148.0
2021-07-27 10:50:00,22.84,22.88,22.78,22.85,788139.0,22.84,22.88,22.78,22.85,788139.0
2021-07-27 11:00:00,22.84,22.84,22.75,22.75,1274572.0,22.84,22.84,22.75,22.75,1274572.0
2021-07-27 11:10:00,22.76,22.8,22.74,22.8,504233.0,22.76,22.8,22.74,22.8,504233.0
2021-07-27 11:20:00,22.8,22.85,22.79,22.85,798715.0,22.8,22.85,22.79,22.85,798715.0
2021-07-27 11:30:00,22.85,22.85,22.77,22.77,823099.0,22.85,22.85,22.77,22.77,823099.0
2021-07-27 11:40:00,22.77,22.81,22.75,22.75,948960.0,22.77,22.81,22.75,22.75,948960.0
2021-07-27 11:50:00,22.76,22.76,22.71,22.71,532913.0,22.76,22.76,22.71,22.71,532913.0
2021-07-27 12:00:00,22.71,22.75,22.69,22.71,884071.0,22.71,22.75,22.69,22.71,884071.0
2021-07-27 12:10:00,22.72,22.75,22.71,22.73,399544.0,22.72,22.75,22.71,22.73,399544.0
2021-07-27 12:20:00,22.73,22.78,22.73,22.77,764740.0,22.73,22.78,22.73,22.77,764740.0
2021-07-27 12:30:00,22.77,22.78,22.73,22.78,266022.0,22.77,22.78,22.73,22.78,266022.0
2021-07-27 12:40:00,22.78,22.83,22.77,22.83,352214.0,22.78,22.83,22.77,22.83,352214.0
2021-07-27 12:50:00,22.83,22.83,22.78,22.8,302403.0,22.83,22.83,22.78,22.8,302403.0
2021-07-27 13:00:00,22.8,22.83,22.79,22.83,266511.0,22.8,22.83,22.79,22.83,266511.0
2021-07-27 13:10:00,22.82,22.83,22.81,22.82,491054.0,22.82,22.83,22.81,22.82,491054.0
2021-07-27 13:20:00,22.82,22.85,22.81,22.83,1090613.0,22.82,22.85,22.81,22.83,1090613.0
2021-07-27 13:30:00,22.83,22.88,22.82,22.87,510120.0,22.83,22.88,22.82,22.87,510120.0
2021-07-27 13:40:00,22.87,22.9,22.86,22.89,333668.0,22.87,22.9,22.86,22.89,333668.0
2021-07-27 13:50:00,22.89,22.91,22.88,22.89,551055.0,22.89,22.91,22.88,22.89,551055.0
2021-07-27 14:00:00,22.89,22.92,22.88,22.92,386214.0,22.89,22.92,22.88,22.92,386214.0
2021-07-27 14:10:00,22.91,22.93,22.9,22.91,311039.0,22.91,22.93,22.9,22.91,311039.0
2021-07-27 14:20:00,22.91,22.93,22.89,22.89,318271.0,22.91,22.93,22.89,22.89,318271.0
2021-07-27 14:30:00,22.9,22.92,22.89,22.92,221558.0,22.9,22.92,22.89,22.92,221558.0
2021-07-27 14:40:00,22.92,22.92,22.9,22.91,93890.0,22.92,22.92,22.9,22.91,93890.0
2021-07-27 14:50:00,22.92,22.93,22.91,22.91,421613.0,22.92,22.93,22.91,22.91,421613.0
2021-07-27 15:00:00,22.92,22.93,22.91,22.93,468077.0,22.92,22.93,22.91,22.93,468077.0
2021-07-27 15:10:00,22.93,22.93,22.92,22.93,126315.0,22.93,22.93,22.92,22.93,126315.0
2021-07-27 15:20:00,22.93,22.94,22.92,22.92,226575.0,22.93,22.94,22.92,22.92,226575.0
2021-07-27 15:30:00,22.93,22.94,22.92,22.93,278886.0,22.93,22.94,22.92,22.93,278886.0
2021-07-27 15:40:00,22.93,22.95,22.92,22.94,675715.0,22.93,22.95,22.92,22.94,675715.0
2021-07-27 15:50:00,22.95,22.96,22.94,22.96,709390.0,22.95,22.96,22.94,22.96,709390.0
2021-07-28 09:30:00,22.9,22.95,22.87,22.9,685212.0,22.9,22.95,22.87,22.9,685212.0
2021-07-28 09:40:00,22.89,22.95,22.85,22.94,509714.0,22.89,22.95,22.85,22.94,509714.0
2021-07-28 09:50:00,22.93,22.95,22.89,22.9,336995.0,22.93,22.95,22.89,22.9,336995.0
2021-07-28 10:00:00,22.9,23.02,22.9,22.98,564707.0,22.9,23.02,22.9,22.98,564707.0
2021-07-28 10:10:00,22.97,23.01,22.97,23.0,230558.0,22.97,23.01,22.97,23.0,230558.0
2021-07-28 10:20:00,23.0,23.01,22.98,22.98,144303.0,23.0,23.01,22.98,22.98,144303.0
2021-07-28 10:30:00,22.98,23.07,22.98,23.05,564403.0,22.98,23.07,22.98,23.05,564403.0
2021-07-28 10:40:00,23.05,23.07,23.02,23.03,701831.0,23.05,23.07,23.02,23.03,701831.0
2021-07-28 10:50:00,23.03,23.06,23.02,23.06,278626.0,23.03,23.06,23.02,23.06,278626.0
2021-07-28 11:00:00,23.07,23.09,23.06,23.08,232651.0,23.07,23.09,23.06,23.08,232651.0
2021-07-28 11:10:00,23.08,23.09,23.06,23.07,637721.0,23.08,23.09,23.06,23.07,637721.0
2021-07-28 11:20:00,23.07,23.08,23.05,23.07,470876.0,23.07,23.08,23.05,23.07,470876.0
2021-07-28 11:30:00,23.06,23.1,23.06,23.08,288455.0,23.06,23.1,23.06,23.08,288455.0
2021-07-28 11:40:00,23.07,23.08,23.05,23.06,188495.0,23.07,23.08,23.05,23.06,188495.0
2021-07-28 11:50:00,23.06,23.07,23.05,23.06,66726.0,23.06,23.07,23.05,23.06,66726.0
2021-07-28 12:00:00,23.05,23.07,23.05,23.07,159181.0,23.05,23.07,23.05,23.07,159181.0
2021-07-28 12:10:00,23.06,23.07,23.05,23.06,148617.0,23.06,23.07,23.05,23.06,148617.0
2021-07-28 12:20:00,23.05,23.06,23.04,23.04,48840.0,23.05,23.06,23.04,23.04,48840.0
2021-07-28 12:30:00,23.04,23.05,23.03,23.04,462971.0,23.04,23.05,23.03,23.04,462971.0
2021-07-28 12:40:00,23.03,23.05,23.02,23.05,243193.0,23.03,23.05,23.02,23.05,243193.0
2021-07-28 12:50:00,23.05,23.06,23.04,23.05,131649.0,23.05,23.06,23.04,23.05,131649.0
2021-07-28 13:00:00,23.06,23.07,23.05,23.07,100774.0,23.06,23.07,23.05,23.07,100774.0
2021-07-28 13:10:00,23.06,23.07,23.04,23.05,43792.0,23.06,23.07,23.04,23.05,43792.0
2021-07-28 13:20:00,23.05,23.06,22.99,23.01,527875.0,23.05,23.06,22.99,23.01,527875.0
2021-07-28 13:30:00,23.01,23.01,22.94,22.95,185747.0,23.01,23.01,22.94,22.95,185747.0
2021-07-28 13:40:00,22.95,22.96,22.94,22.95,193325.0,22.95,22.96,22.94,22.95,193325.0
2021-07-28 13:50:00,22.95,22.95,22.9,22.93,326759.0,22.95,22.95,22.9,22.93,326759.0
2021-07-28 14:00:00,22.93,22.93,22.81,22.9,1242757.0,22.93,22.93,22.81,22.9,1242757.0
2021-07-28 14:10:00,22.89,23.06,22.89,22.99,1223208.0,22.89,23.06,22.89,22.99,1223208.0
2021-07-28 14:20:00,22.99,23.03,22.98,23.01,357848.0,22.99,23.03,22.98,23.01,357848.0
2021-07-28 14:30:00,23.01,23.07,22.95,23.06,712026.0,23.01,23.07,22.95,23.06,712026.0
2021-07-28 14:40:00,23.06,23.15,23.06,23.12,2288939.0,23.06,23.15,23.06,23.12,2288939.0
2021-07-28 14:50:00,23.11,23.12,22.99,23.04,1144291.0,23.11,23.12,22.99,23.04,1144291.0
2021-07-28 15:00:00,23.05,23.07,23.03,23.04,325307.0,23.05,23.07,23.03,23.04,325307.0
2021-07-28 15:10:00,23.04,23.09,23.03,23.08,428412.0,23.04,23.09,23.03,23.08,428412.0
2021-07-28 15:20:00,23.09,23.13,23.08,23.13,295472.0,23.09,23.13,23.08,23.13,295472.0
2021-07-28 15:30:00,23.12,23.15,23.12,23.13,500621.0,23.12,23.15,23.12,23.13,500621.0
2021-07-28 15:40:00,23.13,23.15,23.11,23.14,1079575.0,23.13,23.15,23.11,23.14,1079575.0
2021-07-28 15:50:00,23.14,23.18,23.13,23.16,676630.0,23.14,23.18,23.13,23.16,676630.0
2021-07-29 09:30:00,23.64,23.74,23.64,23.73,1537434.0,23.64,23.74,23.64,23.73,1537434.0
2021-07-29 09:40:00,23.72,23.78,23.7,23.76,1670724.0,23.72,23.78,23.7,23.76,1670724.0
2021-07-29 09:50:00,23.77,23.81,23.75,23.8,1408006.0,23.77,23.81,23.75,23.8,1408006.0
2021-07-29 10:00:00,23.8,23.83,23.77,23.78,898708.0,23.8,23.83,23.77,23.78,898708.0
2021-07-29 10:10:00,23.79,23.91,23.78,23.88,1894858.0,23.79,23.91,23.78,23.88,1894858.0
2021-07-29 10:20:00,23.88,23.91,23.86,23.89,709478.0,23.88,23.91,23.86,23.89,709478.0
2021-07-29 10:30:00,23.89,23.9,23.83,23.84,2600343.0,23.89,23.9,23.83,23.84,2600343.0
2021-07-29 10:40:00,23.85,23.86,23.81,23.83,763354.0,23.85,23.86,23.81,23.83,763354.0
2021-07-29 10:50:00,23.83,23.89,23.81,23.88,495035.0,23.83,23.89,23.81,23.88,495035.0
2021-07-29 11:00:00,23.88,23.91,23.84,23.89,766744.0,23.88,23.91,23.84,23.89,766744.0
2021-07-29 11:10:00,23.89,23.91,23.87,23.89,478049.0,23.89,23.91,23.87,23.89,478049.0
2021-07-29 11:20:00,23.89,23.9,23.85,23.86,511168.0,23.89,23.9,23.85,23.86,511168.0
2021-07-29 11:30:00,23.86,23.89,23.85,23.89,816721.0,23.86,23.89,23.85,23.89,816721.0
2021-07-29 11:40:00,23.89,23.91,23.87,23.9,1041989.0,23.89,23.91,23.87,23.9,1041989.0
2021-07-29 11:50:00,23.89,23.9,23.86,23.88,493073.0,23.89,23.9,23.86,23.88,493073.0
2021-07-29 12:00:00,23.88,23.89,23.85,23.87,683892.0,23.88,23.89,23.85,23.87,683892.0
2021-07-29 12:10:00,23.87,23.88,23.86,23.87,745623.0,23.87,23.88,23.86,23.87,745623.0
2021-07-29 12:20:00,23.87,23.87,23.85,23.86,358446.0,23.87,23.87,23.85,23.86,358446.0
2021-07-29 12:30:00,23.86,23.86,23.82,23.82,570619.0,23.86,23.86,23.82,23.82,570619.0
2021-07-29 12:40:00,23.82,23.83,23.78,23.79,433971.0,23.82,23.83,23.78,23.79,433971.0
2021-07-29 12:50:00,23.79,23.79,23.76,23.77,693369.0,23.79,23.79,23.76,23.77,693369.0
2021-07-29 13:00:00,23.78,23.81,23.76,23.8,659449.0,23.78,23.81,23.76,23.8,659449.0
2021-07-29 13:10:00,23.8,23.81,23.78,23.8,252900.0,23.8,23.81,23.78,23.8,252900.0
2021-07-29 13:20:00,23.8,23.82,23.79,23.8,430442.0,23.8,23.82,23.79,23.8,430442.0
2021-07-29 13:30:00,23.8,23.82,23.77,23.78,337868.0,23.8,23.82,23.77,23.78,337868.0
2021-07-29 13:40:00,23.78,23.78,23.76,23.77,332113.0,23.78,23.78,23.76,23.77,332113.0
2021-07-29 13:50:00,23.77,23.78,23.74,23.76,702500.0,23.77,23.78,23.74,23.76,702500.0
2021-07-29 14:00:00,23.76,23.8,23.75,23.79,243290.0,23.76,23.8,23.75,23.79,243290.0
2021-07-29 14:10:00,23.78,23.8,23.76,23.77,146671.0,23.78,23.8,23.76,23.77,146671.0
2021-07-29 14:20:00,23.77,23.78,23.75,23.76,201994.0,23.77,23.78,23.75,23.76,201994.0
2021-07-29 14:30:00,23.76,23.77,23.75,23.75,212267.0,23.76,23.77,23.75,23.75,212267.0
2021-07-29 14:40:00,23.76,23.76,23.74,23.76,274055.0,23.76,23.76,23.74,23.76,274055.0
2021-07-29 14:50:00,23.76,23.76,23.74,23.75,227886.0,23.76,23.76,23.74,23.75,227886.0
2021-07-29 15:00:00,23.75,23.75,23.74,23.75,61889.0,23.75,23.75,23.74,23.75,61889.0
2021-07-29 15:10:00,23.74,23.75,23.71,23.72,173656.0,23.74,23.75,23.71,23.72,173656.0
2021-07-29 15:20:00,23.72,23.72,23.7,23.71,110716.0,23.72,23.72,23.7,23.71,110716.0
2021-07-29 15:30:00,23.71,23.72,23.69,23.7,473726.0,23.71,23.72,23.69,23.7,473726.0
2021-07-29 15:40:00,23.7,23.7,23.66,23.67,990430.0,23.7,23.7,23.66,23.67,990430.0
2021-07-29 15:50:00,23.67,23.72,23.66,23.72,1595272.0,23.67,23.72,23.66,23.72,1595272.0
2021-07-30 09:30:00,23.67,23.73,23.66,23.7,751639.0,23.67,23.73,23.66,23.7,751639.0
2021-07-30 09:40:00,23.7,23.73,23.66,23.71,1007657.0,23.7,23.73,23.66,23.71,1007657.0
2021-07-30 09:50:00,23.72,23.74,23.67,23.7,365075.0,23.72,23.74,23.67,23.7,365075.0
2021-07-30 10:00:00,23.7,23.73,23.65,23.7,568344.0,23.7,23.73,23.65,23.7,568344.0
2021-07-30 10:10:00,23.69,23.7,23.65,23.66,274818.0,23.69,23.7,23.65,23.66,274818.0
2021-07-30 10:20:00,23.66,23.66,23.61,23.63,174526.0,23.66,23.66,23.61,23.63,174526.0
2021-07-30 10:30:00,23.63,23.64,23.56,23.64,838040.0,23.63,23.64,23.56,23.64,838040.0
2021-07-30 10:40:00,23.64,23.66,23.61,23.64,506195.0,23.64,23.66,23.61,23.64,506195.0
2021-07-30 10:50:00,23.64,23.66,23.61,23.65,222345.0,23.64,23.66,23.61,23.65,222345.0
2021-07-30 11:00:00,23.65,23.69,23.62,23.69,199200.0,23.65,23.69,23.62,23.69,199200.0
2021-07-30 11:10:00,23.68,23.7,23.67,23.68,308162.0,23.68,23.7,23.67,23.68,308162.0
2021-07-30 11:20:00,23.69,23.69,23.67,23.67,259964.0,23.69,23.69,23.67,23.67,259964.0
2021-07-30 11:30:00,23.66,23.68,23.63,23.64,480527.0,23.66,23.68,23.63,23.64,480527.0
2021-07-30 11:40:00,23.65,23.67,23.65,23.67,130775.0,23.65,23.67,23.65,23.67,130775.0
2021-07-30 11:50:00,23.67,23.69,23.66,23.68,148256.0,23.67,23.69,23.66,23.68,148256.0
2021-07-30 12:00:00,23.68,23.68,23.65,23.67,116912.0,23.68,23.68,23.65,23.67,116912.0
2021-07-30 12:10:00,23.67,23.67,23.63,23.65,250508.0,23.67,23.67,23.63,23.65,250508.0
2021-07-30 12:20:00,23.65,23.65,23.62,23.63,187477.0,23.65,23.65,23.62,23.63,187477.0
2021-07-30 12:30:00,23.63,23.65,23.61,23.64,148851.0,23.63,23.65,23.61,23.64,148851.0
2021-07-30 12:40:00,23.64,23.66,23.64,23.64,100227.0,23.64,23.66,23.64,23.64,100227.0
2021-07-30 12:50:00,23.64,23.65,23.6,23.61,199603.0,23.64,23.65,23.6,23.61,199603.0
2021-07-30 13:00:00,23.61,23.64,23.56,23.64,917720.0,23.61,23.64,23.56,23.64,917720.0
2021-07-30 13:10:00,23.63,23.64,23.61,23.62,160862.0,23.63,23.64,23.61,23.62,160862.0
2021-07-30 13:20:00,23.62,23.64,23.59,23.6,274377.0,23.62,23.64,23.59,23.6,274377.0
2021-07-30 13:30:00,23.6,23.61,23.57,23.61,208127.0,23.6,23.61,23.57,23.61,208127.0
2021-07-30 13:40:00,23.6,23.61,23.59,23.6,162021.0,23.6,23.61,23.59,23.6,162021.0
2021-07-30 13:50:00,23.6,23.63,23.59,23.61,156232.0,23.6,23.63,23.59,23.61,156232.0
2021-07-30 14:00:00,23.61,23.62,23.59,23.62,284064.0,23.61,23.62,23.59,23.62,284064.0
2021-07-30 14:10:00,23.62,23.62,23.59,23.6,576904.0,23.62,23.62,23.59,23.6,576904.0
2021-07-30 14:20:00,23.59,23.6,23.55,23.55,276232.0,23.59,23.6,23.55,23.55,276232.0
2021-07-30 14:30:00,23.55,23.55,23.49,23.51,392565.0,23.55,23.55,23.49,23.51,392565.0
2021-07-30 14:40:00,23.51,23.53,23.5,23.53,264291.0,23.51,23.53,23.5,23.53,264291.0
2021-07-30 14:50:00,23.53,23.55,23.52,23.54,222882.0,23.53,23.55,23.52,23.54,222882.0
2021-07-30 15:00:00,23.53,23.55,23.52,23.54,159113.0,23.53,23.55,23.52,23.54,159113.0
2021-07-30 15:10:00,23.54,23.57,23.54,23.57,101722.0,23.54,23.57,23.54,23.57,101722.0
2021-07-30 15:20:00,23.57,23.6,23.56,23.59,236717.0,23.57,23.6,23.56,23.59,236717.0
2021-07-30 15:30:00,23.6,23.61,23.58,23.61,716277.0,23.6,23.61,23.58,23.61,716277.0
2021-07-30 15:40:00,23.61,23.62,23.6,23.62,405457.0,23.61,23.62,23.6,23.62,405457.0
2021-07-30 15:50:00,23.62,23.63,23.61,23.63,551994.0,23.62,23.63,23.61,23.63,551994.0
2021-08-02 09:30:00,23.47,23.58,23.47,23.55,909710.0,23.47,23.58,23.47,23.55,909710.0
2021-08-02 09:40:00,23.55,23.55,23.51,23.54,465349.0,23.55,23.55,23.51,23.54,465349.0
2021-08-02 09:50:00,23.54,23.54,23.48,23.51,412624.0,23.54,23.54,23.48,23.51,412624.0
2021-08-02 10:00:00,23.52,23.59,23.5,23.57,559062.0,23.52,23.59,23.5,23.57,559062.0
2021-08-02 10:10:00,23.57,23.62,23.56,23.61,219194.0,23.57,23.62,23.56,23.61,219194.0
2021-08-02 10:20:00,23.61,23.65,23.6,23.61,931727.0,23.61,23.65,23.6,23.61,931727.0
2021-08-02 10:30:00,23.61,23.65,23.6,23.62,500266.0,23.61,23.65,23.6,23.62,500266.0
2021-08-02 10:40:00,23.62,23.64,23.58,23.64,266675.0,23.62,23.64,23.58,23.64,266675.0
2021-08-02 10:50:00,23.64,23.66,23.61,23.63,202302.0,23.64,23.66,23.61,23.63,202302.0
2021-08-02 11:00:00,23.63,23.65,23.62,23.64,290169.0,23.63,23.65,23.62,23.64,290169.0
2021-08-02 11:10:00,23.64,23.65,23.61,23.63,232862.0,23.64,23.65,23.61,23.63,232862.0
2021-08-02 11:20:00,23.63,23.63,23.57,23.59,238437.0,23.63,23.63,23.57,23.59,238437.0
2021-08-02 11:30:00,23.59,23.6,23.57,23.58,185345.0,23.59,23.6,23.57,23.58,185345.0
2021-08-02 11:40:00,23.58,23.58,23.54,23.55,179151.0,23.58,23.58,23.54,23.55,179151.0
2021-08-02 11:50:00,23.55,23.59,23.55,23.55,480376.0,23.55,23.59,23.55,23.55,480376.0
2021-08-02 12:00:00,23.56,23.57,23.53,23.55,120910.0,23.56,23.57,23.53,23.55,120910.0
2021-08-02 12:10:00,23.55,23.58,23.55,23.58,264463.0,23.55,23.58,23.55,23.58,264463.0
2021-08-02 12:20:00,23.58,23.6,23.57,23.58,528915.0,23.58,23.6,23.57,23.58,528915.0
2021-08-02 12:30:00,23.59,23.62,23.58,23.62,239660.0,23.59,23.62,23.58,23.62,239660.0
2021-08-02 12:40:00,23.62,23.64,23.61,23.61,822205.0,23.62,23.64,23.61,23.61,822205.0
2021-08-02 12:50:00,23.62,23.62,23.6,23.62,287484.0,23.62,23.62,23.6,23.62,287484.0
2021-08-02 13:00:00,23.62,23.64,23.61,23.63,261451.0,23.62,23.64,23.61,23.63,261451.0
2021-08-02 13:10:00,23.64,23.65,23.62,23.64,134977.0,23.64,23.65,23.62,23.64,134977.0
2021-08-02 13:20:00,23.65,23.67,23.64,23.64,757251.0,23.65,23.67,23.64,23.64,757251.0
2021-08-02 13:30:00,23.64,23.65,23.62,23.63,168509.0,23.64,23.65,23.62,23.63,168509.0
2021-08-02 13:40:00,23.63,23.63,23.61,23.62,143284.0,23.63,23.63,23.61,23.62,143284.0
2021-08-02 13:50:00,23.62,23.63,23.61,23.62,142479.0,23.62,23.63,23.61,23.62,142479.0
2021-08-02 14:00:00,23.62,23.63,23.61,23.62,575324.0,23.62,23.63,23.61,23.62,575324.0
2021-08-02 14:10:00,23.62,23.63,23.6,23.61,334562.0,23.62,23.63,23.6,23.61,334562.0
2021-08-02 14:20:00,23.61,23.62,23.59,23.6,388148.0,23.61,23.62,23.59,23.6,388148.0
2021-08-02 14:30:00,23.6,23.61,23.59,23.6,348944.0,23.6,23.61,23.59,23.6,348944.0
2021-08-02 14:40:00,23.6,23.61,23.59,23.6,389081.0,23.6,23.61,23.59,23.6,389081.0
2021-08-02 14:50:00,23.6,23.63,23.59,23.63,177427.0,23.6,23.63,23.59,23.63,177427.0
2021-08-02 15:00:00,23.63,23.64,23.61,23.63,375717.0,23.63,23.64,23.61,23.63,375717.0
2021-08-02 15:10:00,23.63,23.63,23.59,23.61,112614.0,23.63,23.63,23.59,23.61,112614.0
2021-08-02 15:20:00,23.61,23.61,23.57,23.57,182247.0,23.61,23.61,23.57,23.57,182247.0
2021-08-02 15:30:00,23.57,23.58,23.55,23.56,326103.0,23.57,23.58,23.55,23.56,326103.0
2021-08-02 15:40:00,23.55,23.57,23.54,23.54,405988.0,23.55,23.57,23.54,23.54,405988.0
2021-08-02 15:50:00,23.54,23.55,23.53,23.53,315840.0,23.54,23.55,23.53,23.53,315840.0
2021-08-03 09:30:00,23.66,23.69,23.63,23.68,789862.0,23.66,23.69,23.63,23.68,789862.0
2021-08-03 09:40:00,23.68,23.72,23.66,23.69,736819.0,23.68,23.72,23.66,23.69,736819.0
2021-08-03 09:50:00,23.69,23.71,23.62,23.62,474671.0,23.69,23.71,23.62,23.62,474671.0
2021-08-03 10:00:00,23.63,23.67,23.58,23.59,464412.0,23.63,23.67,23.58,23.59,464412.0
2021-08-03 10:10:00,23.59,23.64,23.58,23.64,396453.0,23.59,23.64,23.58,23.64,396453.0
2021-08-03 10:20:00,23.64,23.64,23.56,23.59,242222.0,23.64,23.64,23.56,23.59,242222.0
2021-08-03 10:30:00,23.59,23.61,23.57,23.58,238778.0,23.59,23.61,23.57,23.58,238778.0
2021-08-03 10:40:00,23.58,23.63,23.57,23.63,137719.0,23.58,23.63,23.57,23.63,137719.0
2021-08-03 10:50:00,23.63,23.63,23.61,23.62,205207.0,23.63,23.63,23.61,23.62,205207.0
2021-08-03 11:00:00,23.62,23.64,23.61,23.63,121745.0,23.62,23.64,23.61,23.63,121745.0
2021-08-03 11:10:00,23.62,23.63,23.59,23.6,247141.0,23.62,23.63,23.59,23.6,247141.0
2021-08-03 11:20:00,23.59,23.64,23.59,23.64,218236.0,23.59,23.64,23.59,23.64,218236.0
2021-08-03 11:30:00,23.64,23.65,23.62,23.64,236140.0,23.64,23.65,23.62,23.64,236140.0
2021-08-03 11:40:00,23.64,23.66,23.63,23.64,314370.0,23.64,23.66,23.63,23.64,314370.0
2021-08-03 11:50:00,23.64,23.64,23.62,23.63,444175.0,23.64,23.64,23.62,23.63,444175.0
2021-08-03 12:00:00,23.63,23.65,23.62,23.64,370278.0,23.63,23.65,23.62,23.64,370278.0
2021-08-03 12:10:00,23.65,23.66,23.64,23.64,123482.0,23.65,23.66,23.64,23.64,123482.0
2021-08-03 12:20:00,23.64,23.66,23.63,23.64,480309.0,23.64,23.66,23.63,23.64,480309.0
2021-08-03 12:30:00,23.64,23.65,23.64,23.64,81202.0,23.64,23.65,23.64,23.64,81202.0
2021-08-03 12:40:00,23.64,23.66,23.64,23.64,92035.0,23.64,23.66,23.64,23.64,92035.0
2021-08-03 12:50:00,23.65,23.66,23.64,23.65,84185.0,23.65,23.66,23.64,23.65,84185.0
2021-08-03 13:00:00,23.65,23.67,23.65,23.67,174175.0,23.65,23.67,23.65,23.67,174175.0
2021-08-03 13:10:00,23.66,23.68,23.66,23.67,216493.0,23.66,23.68,23.66,23.67,216493.0
2021-08-03 13:20:00,23.67,23.68,23.65,23.67,216987.0,23.67,23.68,23.65,23.67,216987.0
2021-08-03 13:30:00,23.68,23.69,23.67,23.67,102671.0,23.68,23.69,23.67,23.67,102671.0
2021-08-03 13:40:00,23.68,23.68,23.67,23.67,120318.0,23.68,23.68,23.67,23.67,120318.0
2021-08-03 13:50:00,23.67,23.68,23.65,23.66,87699.0,23.67,23.68,23.65,23.66,87699.0
2021-08-03 14:00:00,23.66,23.68,23.65,23.66,150699.0,23.66,23.68,23.65,23.66,150699.0
2021-08-03 14:10:00,23.67,23.68,23.66,23.68,76099.0,23.67,23.68,23.66,23.68,76099.0
2021-08-03 14:20:00,23.68,23.68,23.67,23.68,116166.0,23.68,23.68,23.67,23.68,116166.0
2021-08-03 14:30:00,23.67,23.68,23.67,23.68,20428.0,23.67,23.68,23.67,23.68,20428.0
2021-08-03 14:40:00,23.68,23.69,23.67,23.69,242417.0,23.68,23.69,23.67,23.69,242417.0
2021-08-03 14:50:00,23.69,23.69,23.68,23.69,66785.0,23.69,23.69,23.68,23.69,66785.0
2021-08-03 15:00:00,23.69,23.7,23.68,23.7,134572.0,23.69,23.7,23.68,23.7,134572.0
2021-08-03 15:10:00,23.69,23.71,23.69,23.69,344883.0,23.69,23.71,23.69,23.69,344883.0
2021-08-03 15:20:00,23.69,23.7,23.68,23.7,105253.0,23.69,23.7,23.68,23.7,105253.0
2021-08-03 15:30:00,23.7,23.7,23.69,23.7,78060.0,23.7,23.7,23.69,23.7,78060.0
2021-08-03 15:40:00,23.69,23.7,23.67,23.68,653389.0,23.69,23.7,23.67,23.68,653389.0
2021-08-03 15:50:00,23.68,23.68,23.67,23.68,470841.0,23.68,23.68,23.67,23.68,470841.0
2021-08-04 09:30:00,24.02,24.07,24.01,24.03,1840645.0,24.02,24.07,24.01,24.03,1840645.0
2021-08-04 09:40:00,24.03,24.06,24.01,24.03,846924.0,24.03,24.06,24.01,24.03,846924.0
2021-08-04 09:50:00,24.02,24.04,23.98,23.98,527738.0,24.02,24.04,23.98,23.98,527738.0
2021-08-04 10:00:00,23.99,24.01,23.76,23.79,2408929.0,23.99,24.01,23.76,23.79,2408929.0
2021-08-04 10:10:00,23.79,23.79,23.66,23.68,3077806.0,23.79,23.79,23.66,23.68,3077806.0
2021-08-04 10:20:00,23.68,23.68,23.6,23.63,1429373.0,23.68,23.68,23.6,23.63,1429373.0
2021-08-04 10:30:00,23.64,23.64,23.52,23.62,2010350.0,23.64,23.64,23.52,23.62,2010350.0
2021-08-04 10:40:00,23.61,23.64,23.58,23.59,727910.0,23.61,23.64,23.58,23.59,727910.0
2021-08-04 10:50:00,23.58,23.59,23.54,23.58,559202.0,23.58,23.59,23.54,23.58,559202.0
2021-08-04 11:00:00,23.58,23.59,23.5,23.53,793407.0,23.58,23.59,23.5,23.53,793407.0
2021-08-04 11:10:00,23.53,23.55,23.48,23.49,1264779.0,23.53,23.55,23.48,23.49,1264779.0
2021-08-04 11:20:00,23.49,23.51,23.46,23.48,1401161.0,23.49,23.51,23.46,23.48,1401161.0
2021-08-04 11:30:00,23.48,23.54,23.48,23.53,266341.0,23.48,23.54,23.48,23.53,266341.0
2021-08-04 11:40:00,23.53,23.54,23.5,23.54,296149.0,23.53,23.54,23.5,23.54,296149.0
2021-08-04 11:50:00,23.53,23.57,23.51,23.56,363240.0,23.53,23.57,23.51,23.56,363240.0
2021-08-04 12:00:00,23.56,23.58,23.54,23.55,389390.0,23.56,23.58,23.54,23.55,389390.0
2021-08-04 12:10:00,23.55,23.57,23.53,23.54,445335.0,23.55,23.57,23.53,23.54,445335.0
2021-08-04 12:20:00,23.54,23.55,23.53,23.54,119666.0,23.54,23.55,23.53,23.54,119666.0
2021-08-04 12:30:00,23.55,23.58,23.53,23.58,99779.0,23.55,23.58,23.53,23.58,99779.0
2021-08-04 12:40:00,23.58,23.58,23.56,23.58,105090.0,23.58,23.58,23.56,23.58,105090.0
2021-08-04 12:50:00,23.58,23.58,23.57,23.58,98517.0,23.58,23.58,23.57,23.58,98517.0
2021-08-04 13:00:00,23.58,23.59,23.55,23.56,133233.0,23.58,23.59,23.55,23.56,133233.0
2021-08-04 13:10:00,23.56,23.58,23.55,23.57,342093.0,23.56,23.58,23.55,23.57,342093.0
2021-08-04 13:20:00,23.58,23.58,23.55,23.57,387918.0,23.58,23.58,23.55,23.57,387918.0
2021-08-04 13:30:00,23.57,23.58,23.56,23.58,41676.0,23.57,23.58,23.56,23.58,41676.0
2021-08-04 13:40:00,23.57,23.59,23.57,23.59,83791.0,23.57,23.59,23.57,23.59,83791.0
2021-08-04 13:50:00,23.59,23.59,23.58,23.58,56524.0,23.59,23.59,23.58,23.58,56524.0
2021-08-04 14:00:00,23.58,23.59,23.56,23.57,167241.0,23.58,23.59,23.56,23.57,167241.0
2021-08-04 14:10:00,23.57,23.59,23.56,23.59,143252.0,23.57,23.59,23.56,23.59,143252.0
2021-08-04 14:20:00,23.59,23.59,23.57,23.57,119924.0,23.59,23.59,23.57,23.57,119924.0
2021-08-04 14:30:00,23.57,23.58,23.54,23.55,191515.0,23.57,23.58,23.54,23.55,191515.0
2021-08-04 14:40:00,23.55,23.55,23.53,23.53,119651.0,23.55,23.55,23.53,23.53,119651.0
2021-08-04 14:50:00,23.53,23.54,23.52,23.54,176843.0,23.53,23.54,23.52,23.54,176843.0
2021-08-04 15:00:00,23.54,23.56,23.53,23.54,189506.0,23.54,23.56,23.53,23.54,189506.0
2021-08-04 15:10:00,23.54,23.55,23.53,23.53,95567.0,23.54,23.55,23.53,23.53,95567.0
2021-08-04 15:20:00,23.54,23.55,23.53,23.55,79729.0,23.54,23.55,23.53,23.55,79729.0
2021-08-04 15:30:00,23.54,23.55,23.53,23.54,114694.0,23.54,23.55,23.53,23.54,114694.0
2021-08-04 15:40:00,23.54,23.55,23.53,23.55,124879.0,23.54,23.55,23.53,23.55,124879.0
2021-08-04 15:50:00,23.54,23.55,23.53,23.54,353979.0,23.54,23.55,23.53,23.54,353979.0
2021-08-05 09:30:00,23.55,23.58,23.51,23.54,865132.0,23.55,23.58,23.51,23.54,865132.0
2021-08-05 09:40:00,23.54,23.54,23.24,23.26,3180196.0,23.54,23.54,23.24,23.26,3180196.0
2021-08-05 09:50:00,23.26,23.37,23.24,23.37,1100428.0,23.26,23.37,23.24,23.37,1100428.0
2021-08-05 10:00:00,23.37,23.41,23.33,23.4,709361.0,23.37,23.41,23.33,23.4,709361.0
2021-08-05 10:10:00,23.4,23.45,23.39,23.43,1019208.0,23.4,23.45,23.39,23.43,1019208.0
2021-08-05 10:20:00,23.44,23.47,23.41,23.42,633295.0,23.44,23.47,23.41,23.42,633295.0
2021-08-05 10:30:00,23.42,23.44,23.38,23.42,639195.0,23.42,23.44,23.38,23.42,639195.0
2021-08-05 10:40:00,23.41,23.45,23.39,23.44,408820.0,23.41,23.45,23.39,23.44,408820.0
2021-08-05 10:50:00,23.44,23.46,23.41,23.44,273557.0,23.44,23.46,23.41,23.44,273557.0
2021-08-05 11:00:00,23.44,23.46,23.41,23.41,298378.0,23.44,23.46,23.41,23.41,298378.0
2021-08-05 11:10:00,23.42,23.43,23.39,23.41,228204.0,23.42,23.43,23.39,23.41,228204.0
2021-08-05 11:20:00,23.41,23.41,23.37,23.41,369646.0,23.41,23.41,23.37,23.41,369646.0
2021-08-05 11:30:00,23.41,23.42,23.38,23.39,131433.0,23.41,23.42,23.38,23.39,131433.0
2021-08-05 11:40:00,23.38,23.39,23.37,23.38,152103.0,23.38,23.39,23.37,23.38,152103.0
2021-08-05 11:50:00,23.37,23.38,23.36,23.38,187104.0,23.37,23.38,23.36,23.38,187104.0
2021-08-05 12:00:00,23.38,23.4,23.36,23.39,202226.0,23.38,23.4,23.36,23.39,202226.0
2021-08-05 12:10:00,23.39,23.41,23.38,23.4,178732.0,23.39,23.41,23.38,23.4,178732.0
2021-08-05 12:20:00,23.39,23.42,23.39,23.42,73506.0,23.39,23.42,23.39,23.42,73506.0
2021-08-05 12:30:00,23.41,23.43,23.4,23.4,182016.0,23.41,23.43,23.4,23.4,182016.0
2021-08-05 12:40:00,23.4,23.43,23.4,23.42,149492.0,23.4,23.43,23.4,23.42,149492.0
2021-08-05 12:50:00,23.42,23.43,23.41,23.42,195571.0,23.42,23.43,23.41,23.42,195571.0
2021-08-05 13:00:00,23.42,23.42,23.4,23.41,69868.0,23.42,23.42,23.4,23.41,69868.0
2021-08-05 13:10:00,23.4,23.42,23.4,23.42,70083.0,23.4,23.42,23.4,23.42,70083.0
2021-08-05 13:20:00,23.41,23.42,23.4,23.41,168437.0,23.41,23.42,23.4,23.41,168437.0
2021-08-05 13:30:00,23.4,23.41,23.37,23.38,89759.0,23.4,23.41,23.37,23.38,89759.0
2021-08-05 13:40:00,23.38,23.38,23.36,23.37,50540.0,23.38,23.38,23.36,23.37,50540.0
2021-08-05 13:50:00,23.37,23.38,23.36,23.38,60403.0,23.37,23.38,23.36,23.38,60403.0
2021-08-05 14:00:00,23.38,23.38,23.35,23.35,81797.0,23.38,23.38,23.35,23.35,81797.0
2021-08-05 14:10:00,23.36,23.37,23.35,23.35,121533.0,23.36,23.37,23.35,23.35,121533.0
2021-08-05 14:20:00,23.35,23.36,23.33,23.33,110672.0,23.35,23.36,23.33,23.33,110672.0
2021-08-05 14:30:00,23.33,23.33,23.31,23.32,50969.0,23.33,23.33,23.31,23.32,50969.0
2021-08-05 14:40:00,23.32,23.32,23.29,23.3,97657.0,23.32,23.32,23.29,23.3,97657.0
2021-08-05 14:50:00,23.3,23.31,23.29,23.3,150291.0,23.3,23.31,23.29,23.3,150291.0
2021-08-05 15:00:00,23.3,23.31,23.29,23.3,170246.0,23.3,23.31,23.29,23.3,170246.0
2021-08-05 15:10:00,23.3,23.3,23.28,23.29,239977.0,23.3,23.3,23.28,23.29,239977.0
2021-08-05 15:20:00,23.3,23.31,23.29,23.3,82171.0,23.3,23.31,23.29,23.3,82171.0
2021-08-05 15:30:00,23.3,23.32,23.3,23.31,257713.0,23.3,23.32,23.3,23.31,257713.0
2021-08-05 15:40:00,23.31,23.32,23.3,23.32,198024.0,23.31,23.32,23.3,23.32,198024.0
2021-08-05 15:50:00,23.32,23.32,23.3,23.3,744614.0,23.32,23.32,23.3,23.3,744614.0
2021-08-06 09:30:00,22.67,22.69,22.57,22.6,2539038.0,22.67,22.69,22.57,22.6,2539038.0
2021-08-06 09:40:00,22.6,22.62,22.47,22.51,4237880.0,22.6,22.62,22.47,22.51,4237880.0
2021-08-06 09:50:00,22.5,22.54,22.47,22.48,2709740.0,22.5,22.54,22.47,22.48,2709740.0
2021-08-06 10:00:00,22.49,22.51,22.42,22.51,2314922.0,22.49,22.51,22.42,22.51,2314922.0
2021-08-06 10:10:00,22.5,22.57,22.5,22.54,2725317.0,22.5,22.57,22.5,22.54,2725317.0
2021-08-06 10:20:00,22.54,22.55,22.48,22.52,1732553.0,22.54,22.55,22.48,22.52,1732553.0
2021-08-06 10:30:00,22.52,22.52,22.46,22.47,949095.0,22.52,22.52,22.46,22.47,949095.0
2021-08-06 10:40:00,22.47,22.53,22.46,22.48,1174017.0,22.47,22.53,22.46,22.48,1174017.0
2021-08-06 10:50:00,22.48,22.51,22.45,22.46,672737.0,22.48,22.51,22.45,22.46,672737.0
2021-08-06 11:00:00,22.46,22.58,22.45,22.56,1091998.0,22.46,22.58,22.45,22.56,1091998.0
2021-08-06 11:10:00,22.56,22.58,22.52,22.53,1003483.0,22.56,22.58,22.52,22.53,1003483.0
2021-08-06 11:20:00,22.53,22.54,22.46,22.48,926097.0,22.53,22.54,22.46,22.48,926097.0
2021-08-06 11:30:00,22.47,22.52,22.46,22.51,410112.0,22.47,22.52,22.46,22.51,410112.0
2021-08-06 11:40:00,22.52,22.53,22.5,22.52,567355.0,22.52,22.53,22.5,22.52,567355.0
2021-08-06 11:50:00,22.51,22.53,22.49,22.53,381114.0,22.51,22.53,22.49,22.53,381114.0
2021-08-06 12:00:00,22.53,22.54,22.49,22.5,961748.0,22.53,22.54,22.49,22.5,961748.0
2021-08-06 12:10:00,22.5,22.52,22.49,22.5,342002.0,22.5,22.52,22.49,22.5,342002.0
2021-08-06 12:20:00,22.49,22.52,22.49,22.51,254757.0,22.49,22.52,22.49,22.51,254757.0
2021-08-06 12:30:00,22.51,22.52,22.48,22.49,659694.0,22.51,22.52,22.48,22.49,659694.0
2021-08-06 12:40:00,22.48,22.49,22.47,22.48,379531.0,22.48,22.49,22.47,22.48,379531.0
2021-08-06 12:50:00,22.47,22.48,22.46,22.47,352609.0,22.47,22.48,22.46,22.47,352609.0
2021-08-06 13:00:00,22.47,22.51,22.46,22.51,690724.0,22.47,22.51,22.46,22.51,690724.0
2021-08-06 13:10:00,22.51,22.55,22.5,22.54,288487.0,22.51,22.55,22.5,22.54,288487.0
2021-08-06 13:20:00,22.55,22.56,22.53,22.56,747108.0,22.55,22.56,22.53,22.56,747108.0
2021-08-06 13:30:00,22.56,22.59,22.55,22.59,236304.0,22.56,22.59,22.55,22.59,236304.0
2021-08-06 13:40:00,22.59,22.59,22.58,22.58,169440.0,22.59,22.59,22.58,22.58,169440.0
2021-08-06 13:50:00,22.58,22.59,22.56,22.57,238482.0,22.58,22.59,22.56,22.57,238482.0
2021-08-06 14:00:00,22.57,22.6,22.57,22.59,305265.0,22.57,22.6,22.57,22.59,305265.0
2021-08-06 14:10:00,22.6,22.6,22.58,22.59,301138.0,22.6,22.6,22.58,22.59,301138.0
2021-08-06 14:20:00,22.58,22.59,22.55,22.57,325068.0,22.58,22.59,22.55,22.57,325068.0
2021-08-06 14:30:00,22.57,22.58,22.56,22.57,102474.0,22.57,22.58,22.56,22.57,102474.0
2021-08-06 14:40:00,22.57,22.58,22.55,22.56,320469.0,22.57,22.58,22.55,22.56,320469.0
2021-08-06 14:50:00,22.55,22.57,22.54,22.57,442729.0,22.55,22.57,22.54,22.57,442729.0
2021-08-06 15:00:00,22.56,22.57,22.55,22.56,310105.0,22.56,22.57,22.55,22.56,310105.0
2021-08-06 15:10:00,22.56,22.58,22.56,22.58,243096.0,22.56,22.58,22.56,22.58,243096.0
2021-08-06 15:20:00,22.58,22.58,22.56,22.57,186767.0,22.58,22.58,22.56,22.57,186767.0
2021-08-06 15:30:00,22.57,22.57,22.54,22.55,248671.0,22.57,22.57,22.54,22.55,248671.0
2021-08-06 15:40:00,22.55,22.56,22.53,22.53,934169.0,22.55,22.56,22.53,22.53,934169.0
2021-08-06 15:50:00,22.53,22.54,22.52,22.52,1346251.0,22.53,22.54,22.52,22.52,1346251.0
2021-08-09 09:30:00,22.09,22.13,21.96,22.12,2292270.0,22.09,22.13,21.96,22.12,2292270.0
2021-08-09 09:40:00,22.12,22.16,22.05,22.05,1948566.0,22.12,22.16,22.05,22.05,1948566.0
2021-08-09 09:50:00,22.06,22.08,21.99,21.99,1531443.0,22.06,22.08,21.99,21.99,1531443.0
2021-08-09 10:00:00,21.98,22.03,21.9,21.92,2101366.0,21.98,22.03,21.9,21.92,2101366.0
2021-08-09 10:10:00,21.93,22.01,21.87,21.93,2076422.0,21.93,22.01,21.87,21.93,2076422.0
2021-08-09 10:20:00,21.93,22.0,21.91,21.98,951110.0,21.93,22.0,21.91,21.98,951110.0
2021-08-09 10:30:00,21.98,21.99,21.86,21.87,1548280.0,21.98,21.99,21.86,21.87,1548280.0
2021-08-09 10:40:00,21.87,21.88,21.84,21.85,2256780.0,21.87,21.88,21.84,21.85,2256780.0
2021-08-09 10:50:00,21.86,21.86,21.72,21.73,3466326.0,21.86,21.86,21.72,21.73,3466326.0
2021-08-09 11:00:00,21.73,21.78,21.69,21.71,4054545.0,21.73,21.78,21.69,21.71,4054545.0
2021-08-09 11:10:00,21.71,21.83,21.69,21.8,1891142.0,21.71,21.83,21.69,21.8,1891142.0
2021-08-09 11:20:00,21.8,21.81,21.77,21.8,919802.0,21.8,21.81,21.77,21.8,919802.0
2021-08-09 11:30:00,21.8,21.8,21.71,21.73,832073.0,21.8,21.8,21.71,21.73,832073.0
2021-08-09 11:40:00,21.73,21.74,21.69,21.7,803976.0,21.73,21.74,21.69,21.7,803976.0
2021-08-09 11:50:00,21.7,21.73,21.7,21.7,567399.0,21.7,21.73,21.7,21.7,567399.0
2021-08-09 12:00:00,21.7,21.7,21.61,21.62,1261328.0,21.7,21.7,21.61,21.62,1261328.0
2021-08-09 12:10:00,21.62,21.63,21.56,21.57,1327751.0,21.62,21.63,21.56,21.57,1327751.0
2021-08-09 12:20:00,21.57,21.59,21.55,21.57,841469.0,21.57,21.59,21.55,21.57,841469.0
2021-08-09 12:30:00,21.56,21.62,21.53,21.62,671165.0,21.56,21.62,21.53,21.62,671165.0
2021-08-09 12:40:00,21.62,21.62,21.57,21.59,808438.0,21.62,21.62,21.57,21.59,808438.0
2021-08-09 12:50:00,21.58,21.63,21.57,21.63,602478.0,21.58,21.63,21.57,21.63,602478.0
2021-08-09 13:00:00,21.63,21.63,21.58,21.6,465477.0,21.63,21.63,21.58,21.6,465477.0
2021-08-09 13:10:00,21.6,21.64,21.59,21.61,615489.0,21.6,21.64,21.59,21.61,615489.0
2021-08-09 13:20:00,21.6,21.62,21.56,21.62,1277110.0,21.6,21.62,21.56,21.62,1277110.0
2021-08-09 13:30:00,21.61,21.64,21.58,21.64,731156.0,21.61,21.64,21.58,21.64,731156.0
2021-08-09 13:40:00,21.64,21.71,21.63,21.7,482393.0,21.64,21.71,21.63,21.7,482393.0
2021-08-09 13:50:00,21.7,21.72,21.69,21.71,449793.0,21.7,21.72,21.69,21.71,449793.0
2021-08-09 14:00:00,21.71,21.73,21.7,21.72,303723.0,21.71,21.73,21.7,21.72,303723.0
2021-08-09 14:10:00,21.72,21.73,21.71,21.72,314710.0,21.72,21.73,21.71,21.72,314710.0
2021-08-09 14:20:00,21.72,21.73,21.71,21.71,208548.0,21.72,21.73,21.71,21.71,208548.0
2021-08-09 14:30:00,21.71,21.74,21.71,21.73,273377.0,21.71,21.74,21.71,21.73,273377.0
2021-08-09 14:40:00,21.73,21.73,21.69,21.69,423558.0,21.73,21.73,21.69,21.69,423558.0
2021-08-09 14:50:00,21.7,21.7,21.67,21.68,296822.0,21.7,21.7,21.67,21.68,296822.0
2021-08-09 15:00:00,21.68,21.71,21.67,21.71,278929.0,21.68,21.71,21.67,21.71,278929.0
2021-08-09 15:10:00,21.71,21.72,21.69,21.7,324272.0,21.71,21.72,21.69,21.7,324272.0
2021-08-09 15:20:00,21.71,21.71,21.7,21.71,188097.0,21.71,21.71,21.7,21.71,188097.0
2021-08-09 15:30:00,21.71,21.72,21.68,21.71,676530.0,21.71,21.72,21.68,21.71,676530.0
2021-08-09 15:40:00,21.71,21.74,21.71,21.73,712320.0,21.71,21.74,21.71,21.73,712320.0
2021-08-09 15:50:00,21.74,21.76,21.72,21.75,1882490.0,21.74,21.76,21.72,21.75,1882490.0
2021-08-10 09:30:00,21.6,21.68,21.57,21.57,1772413.0,21.6,21.68,21.57,21.57,1772413.0
2021-08-10 09:40:00,21.57,21.67,21.55,21.56,787981.0,21.57,21.67,21.55,21.56,787981.0
2021-08-10 09:50:00,21.57,21.66,21.56,21.65,501781.0,21.57,21.66,21.56,21.65,501781.0
2021-08-10 10:00:00,21.65,21.67,21.6,21.64,413926.0,21.65,21.67,21.6,21.64,413926.0
2021-08-10 10:10:00,21.65,21.65,21.55,21.63,800615.0,21.65,21.65,21.55,21.63,800615.0
2021-08-10 10:20:00,21.63,21.76,21.63,21.73,964521.0,21.63,21.76,21.63,21.73,964521.0
2021-08-10 10:30:00,21.73,21.76,21.68,21.69,383222.0,21.73,21.76,21.68,21.69,383222.0
2021-08-10 10:40:00,21.69,21.71,21.66,21.67,519551.0,21.69,21.71,21.66,21.67,519551.0
2021-08-10 10:50:00,21.67,21.71,21.66,21.69,355248.0,21.67,21.71,21.66,21.69,355248.0
2021-08-10 11:00:00,21.69,21.71,21.66,21.66,350661.0,21.69,21.71,21.66,21.66,350661.0
2021-08-10 11:10:00,21.67,21.69,21.65,21.67,381660.0,21.67,21.69,21.65,21.67,381660.0
2021-08-10 11:20:00,21.67,21.69,21.65,21.66,343808.0,21.67,21.69,21.65,21.66,343808.0
2021-08-10 11:30:00,21.67,21.67,21.64,21.67,271698.0,21.67,21.67,21.64,21.67,271698.0
2021-08-10 11:40:00,21.67,21.72,21.66,21.71,393930.0,21.67,21.72,21.66,21.71,393930.0
2021-08-10 11:50:00,21.71,21.72,21.69,21.7,208036.0,21.71,21.72,21.69,21.7,208036.0
2021-08-10 12:00:00,21.7,21.7,21.64,21.66,256988.0,21.7,21.7,21.64,21.66,256988.0
2021-08-10 12:10:00,21.67,21.7,21.65,21.7,287745.0,21.67,21.7,21.65,21.7,287745.0
2021-08-10 12:20:00,21.7,21.71,21.69,21.7,216044.0,21.7,21.71,21.69,21.7,216044.0
2021-08-10 12:30:00,21.7,21.71,21.66,21.66,283619.0,21.7,21.71,21.66,21.66,283619.0
2021-08-10 12:40:00,21.66,21.67,21.62,21.63,186904.0,21.66,21.67,21.62,21.63,186904.0
2021-08-10 12:50:00,21.62,21.65,21.62,21.64,228110.0,21.62,21.65,21.62,21.64,228110.0
2021-08-10 13:00:00,21.63,21.65,21.61,21.64,298778.0,21.63,21.65,21.61,21.64,298778.0
2021-08-10 13:10:00,21.63,21.67,21.62,21.66,337865.0,21.63,21.67,21.62,21.66,337865.0
2021-08-10 13:20:00,21.67,21.72,21.66,21.69,441076.0,21.67,21.72,21.66,21.69,441076.0
2021-08-10 13:30:00,21.69,21.71,21.68,21.69,109237.0,21.69,21.71,21.68,21.69,109237.0
2021-08-10 13:40:00,21.69,21.71,21.68,21.7,117841.0,21.69,21.71,21.68,21.7,117841.0
2021-08-10 13:50:00,21.7,21.7,21.68,21.69,349375.0,21.7,21.7,21.68,21.69,349375.0
2021-08-10 14:00:00,21.69,21.69,21.66,21.67,112861.0,21.69,21.69,21.66,21.67,112861.0
2021-08-10 14:10:00,21.66,21.67,21.65,21.65,104478.0,21.66,21.67,21.65,21.65,104478.0
2021-08-10 14:20:00,21.66,21.66,21.64,21.64,143761.0,21.66,21.66,21.64,21.64,143761.0
2021-08-10 14:30:00,21.64,21.66,21.64,21.64,259573.0,21.64,21.66,21.64,21.64,259573.0
2021-08-10 14:40:00,21.65,21.65,21.63,21.63,206215.0,21.65,21.65,21.63,21.63,206215.0
2021-08-10 14:50:00,21.64,21.65,21.63,21.64,222201.0,21.64,21.65,21.63,21.64,222201.0
2021-08-10 15:00:00,21.65,21.66,21.64,21.64,97904.0,21.65,21.66,21.64,21.64,97904.0
2021-08-10 15:10:00,21.64,21.65,21.64,21.65,128904.0,21.64,21.65,21.64,21.65,128904.0
2021-08-10 15:20:00,21.65,21.66,21.64,21.64,370034.0,21.65,21.66,21.64,21.64,370034.0
2021-08-10 15:30:00,21.64,21.65,21.63,21.64,183208.0,21.64,21.65,21.63,21.64,183208.0
2021-08-10 15:40:00,21.64,21.64,21.62,21.63,252853.0,21.64,21.64,21.62,21.63,252853.0
2021-08-10 15:50:00,21.62,21.63,21.61,21.62,1241937.0,21.62,21.63,21.61,21.62,1241937.0
2021-08-11 09:30:00,21.77,21.85,21.74,21.79,1354806.0,21.77,21.85,21.74,21.79,1354806.0
2021-08-11 09:40:00,21.78,21.81,21.65,21.66,1664035.0,21.78,21.81,21.65,21.66,1664035.0
2021-08-11 09:50:00,21.66,21.68,21.63,21.64,827118.0,21.66,21.68,21.63,21.64,827118.0
2021-08-11 10:00:00,21.64,21.72,21.64,21.7,587277.0,21.64,21.72,21.64,21.7,587277.0
2021-08-11 10:10:00,21.7,21.74,21.68,21.71,703894.0,21.7,21.74,21.68,21.71,703894.0
2021-08-11 10:20:00,21.72,21.74,21.69,21.73,321362.0,21.72,21.74,21.69,21.73,321362.0
2021-08-11 10:30:00,21.73,21.74,21.71,21.72,268816.0,21.73,21.74,21.71,21.72,268816.0
2021-08-11 10:40:00,21.73,21.77,21.72,21.77,190900.0,21.73,21.77,21.72,21.77,190900.0
2021-08-11 10:50:00,21.77,21.77,21.72,21.73,142036.0,21.77,21.77,21.72,21.73,142036.0
2021-08-11 11:00:00,21.74,21.77,21.71,21.75,310659.0,21.74,21.77,21.71,21.75,310659.0
2021-08-11 11:10:00,21.76,21.78,21.75,21.76,376020.0,21.76,21.78,21.75,21.76,376020.0
2021-08-11 11:20:00,21.76,21.78,21.75,21.78,196754.0,21.76,21.78,21.75,21.78,196754.0
2021-08-11 11:30:00,21.77,21.78,21.76,21.77,252399.0,21.77,21.78,21.76,21.77,252399.0
2021-08-11 11:40:00,21.77,21.8,21.77,21.8,175387.0,21.77,21.8,21.77,21.8,175387.0
2021-08-11 11:50:00,21.8,21.82,21.79,21.81,429359.0,21.8,21.82,21.79,21.81,429359.0
2021-08-11 12:00:00,21.81,21.82,21.75,21.75,193259.0,21.81,21.82,21.75,21.75,193259.0
2021-08-11 12:10:00,21.75,21.75,21.73,21.75,101947.0,21.75,21.75,21.73,21.75,101947.0
2021-08-11 12:20:00,21.74,21.75,21.73,21.75,108301.0,21.74,21.75,21.73,21.75,108301.0
2021-08-11 12:30:00,21.74,21.76,21.73,21.75,160345.0,21.74,21.76,21.73,21.75,160345.0
2021-08-11 12:40:00,21.75,21.78,21.75,21.78,200985.0,21.75,21.78,21.75,21.78,200985.0
2021-08-11 12:50:00,21.78,21.78,21.75,21.76,76224.0,21.78,21.78,21.75,21.76,76224.0
2021-08-11 13:00:00,21.77,21.85,21.76,21.8,958043.0,21.77,21.85,21.76,21.8,958043.0
2021-08-11 13:10:00,21.8,21.82,21.76,21.77,339682.0,21.8,21.82,21.76,21.77,339682.0
2021-08-11 13:20:00,21.77,21.82,21.76,21.81,220077.0,21.77,21.82,21.76,21.81,220077.0
2021-08-11 13:30:00,21.81,21.83,21.8,21.81,247237.0,21.81,21.83,21.8,21.81,247237.0
2021-08-11 13:40:00,21.82,21.83,21.81,21.82,205503.0,21.82,21.83,21.81,21.82,205503.0
2021-08-11 13:50:00,21.82,21.82,21.8,21.82,228883.0,21.82,21.82,21.8,21.82,228883.0
2021-08-11 14:00:00,21.82,21.84,21.81,21.84,219053.0,21.82,21.84,21.81,21.84,219053.0
2021-08-11 14:10:00,21.84,21.84,21.82,21.82,70764.0,21.84,21.84,21.82,21.82,70764.0
2021-08-11 14:20:00,21.82,21.84,21.82,21.83,78982.0,21.82,21.84,21.82,21.83,78982.0
2021-08-11 14:30:00,21.84,21.86,21.83,21.84,529105.0,21.84,21.86,21.83,21.84,529105.0
2021-08-11 14:40:00,21.84,21.86,21.83,21.85,150186.0,21.84,21.86,21.83,21.85,150186.0
2021-08-11 14:50:00,21.85,21.85,21.81,21.81,204115.0,21.85,21.85,21.81,21.81,204115.0
2021-08-11 15:00:00,21.81,21.82,21.81,21.82,82041.0,21.81,21.82,21.81,21.82,82041.0
2021-08-11 15:10:00,21.82,21.82,21.8,21.81,185416.0,21.82,21.82,21.8,21.81,185416.0
2021-08-11 15:20:00,21.8,21.82,21.8,21.81,295116.0,21.8,21.82,21.8,21.81,295116.0
2021-08-11 15:30:00,21.8,21.81,21.8,21.8,114256.0,21.8,21.81,21.8,21.8,114256.0
2021-08-11 15:40:00,21.8,21.82,21.8,21.82,378339.0,21.8,21.82,21.8,21.82,378339.0
2021-08-11 15:50:00,21.81,21.85,21.81,21.84,717041.0,21.81,21.85,21.81,21.84,717041.0
2021-08-12 09:30:00,21.63,21.63,21.32,21.39,3547063.0,21.63,21.63,21.32,21.39,3547063.0
2021-08-12 09:40:00,21.39,21.54,21.37,21.5,1196073.0,21.39,21.54,21.37,21.5,1196073.0
2021-08-12 09:50:00,21.5,21.53,21.44,21.5,792714.0,21.5,21.53,21.44,21.5,792714.0
2021-08-12 10:00:00,21.49,21.52,21.45,21.45,503636.0,21.49,21.52,21.45,21.45,503636.0
2021-08-12 10:10:00,21.44,21.45,21.38,21.43,705674.0,21.44,21.45,21.38,21.43,705674.0
2021-08-12 10:20:00,21.43,21.48,21.42,21.43,694014.0,21.43,21.48,21.42,21.43,694014.0
2021-08-12 10:30:00,21.43,21.44,21.39,21.41,371975.0,21.43,21.44,21.39,21.41,371975.0
2021-08-12 10:40:00,21.41,21.43,21.39,21.42,427450.0,21.41,21.43,21.39,21.42,427450.0
2021-08-12 10:50:00,21.42,21.44,21.4,21.44,409752.0,21.42,21.44,21.4,21.44,409752.0
2021-08-12 11:00:00,21.44,21.47,21.39,21.4,334508.0,21.44,21.47,21.39,21.4,334508.0
2021-08-12 11:10:00,21.4,21.47,21.39,21.46,277744.0,21.4,21.47,21.39,21.46,277744.0
2021-08-12 11:20:00,21.47,21.49,21.46,21.48,304777.0,21.47,21.49,21.46,21.48,304777.0
2021-08-12 11:30:00,21.48,21.5,21.46,21.49,278934.0,21.48,21.5,21.46,21.49,278934.0
2021-08-12 11:40:00,21.49,21.54,21.48,21.53,206526.0,21.49,21.54,21.48,21.53,206526.0
2021-08-12 11:50:00,21.53,21.54,21.5,21.51,174812.0,21.53,21.54,21.5,21.51,174812.0
2021-08-12 12:00:00,21.51,21.55,21.5,21.53,194672.0,21.51,21.55,21.5,21.53,194672.0
2021-08-12 12:10:00,21.53,21.56,21.51,21.55,284297.0,21.53,21.56,21.51,21.55,284297.0
2021-08-12 12:20:00,21.55,21.56,21.54,21.54,287650.0,21.55,21.56,21.54,21.54,287650.0
2021-08-12 12:30:00,21.54,21.55,21.49,21.5,470659.0,21.54,21.55,21.49,21.5,470659.0
2021-08-12 12:40:00,21.5,21.5,21.47,21.47,294509.0,21.5,21.5,21.47,21.47,294509.0
2021-08-12 12:50:00,21.46,21.49,21.45,21.45,245124.0,21.46,21.49,21.45,21.45,245124.0
2021-08-12 13:00:00,21.46,21.47,21.43,21.46,343966.0,21.46,21.47,21.43,21.46,343966.0
2021-08-12 13:10:00,21.47,21.48,21.46,21.46,337541.0,21.47,21.48,21.46,21.46,337541.0
2021-08-12 13:20:00,21.46,21.46,21.43,21.45,386661.0,21.46,21.46,21.43,21.45,386661.0
2021-08-12 13:30:00,21.45,21.46,21.43,21.45,245924.0,21.45,21.46,21.43,21.45,245924.0
2021-08-12 13:40:00,21.45,21.47,21.44,21.46,245167.0,21.45,21.47,21.44,21.46,245167.0
2021-08-12 13:50:00,21.47,21.49,21.46,21.48,177914.0,21.47,21.49,21.46,21.48,177914.0
2021-08-12 14:00:00,21.48,21.49,21.47,21.49,99018.0,21.48,21.49,21.47,21.49,99018.0
2021-08-12 14:10:00,21.49,21.5,21.48,21.48,103977.0,21.49,21.5,21.48,21.48,103977.0
2021-08-12 14:20:00,21.48,21.5,21.48,21.5,78889.0,21.48,21.5,21.48,21.5,78889.0
2021-08-12 14:30:00,21.49,21.5,21.49,21.49,136008.0,21.49,21.5,21.49,21.49,136008.0
2021-08-12 14:40:00,21.49,21.5,21.48,21.49,119720.0,21.49,21.5,21.48,21.49,119720.0
2021-08-12 14:50:00,21.49,21.5,21.48,21.48,90950.0,21.49,21.5,21.48,21.48,90950.0
2021-08-12 15:00:00,21.49,21.5,21.48,21.49,138005.0,21.49,21.5,21.48,21.49,138005.0
2021-08-12 15:10:00,21.5,21.52,21.49,21.52,120540.0,21.5,21.52,21.49,21.52,120540.0
2021-08-12 15:20:00,21.52,21.53,21.51,21.52,408964.0,21.52,21.53,21.51,21.52,408964.0
2021-08-12 15:30:00,21.51,21.52,21.5,21.52,258310.0,21.51,21.52,21.5,21.52,258310.0
2021-08-12 15:40:00,21.52,21.53,21.51,21.53,300764.0,21.52,21.53,21.51,21.53,300764.0
2021-08-12 15:50:00,21.53,21.54,21.5,21.5,685321.0,21.53,21.54,21.5,21.5,685321.0
2021-08-13 09:30:00,21.76,21.82,21.75,21.76,1172582.0,21.76,21.82,21.75,21.76,1172582.0
2021-08-13 09:40:00,21.76,21.76,21.7,21.72,727791.0,21.76,21.76,21.7,21.72,727791.0
2021-08-13 09:50:00,21.72,21.75,21.7,21.73,625987.0,21.72,21.75,21.7,21.73,625987.0
2021-08-13 10:00:00,21.73,21.99,21.72,21.98,3365241.0,21.73,21.99,21.72,21.98,3365241.0
2021-08-13 10:10:00,21.98,22.08,21.97,22.01,2362437.0,21.98,22.08,21.97,22.01,2362437.0
2021-08-13 10:20:00,22.01,22.06,21.95,21.96,1200562.0,22.01,22.06,21.95,21.96,1200562.0
2021-08-13 10:30:00,21.96,22.03,21.96,22.0,622761.0,21.96,22.03,21.96,22.0,622761.0
2021-08-13 10:40:00,21.99,22.02,21.97,21.98,680003.0,21.99,22.02,21.97,21.98,680003.0
2021-08-13 10:50:00,21.98,22.03,21.97,22.02,524448.0,21.98,22.03,21.97,22.02,524448.0
2021-08-13 11:00:00,22.02,22.04,21.99,21.99,432301.0,22.02,22.04,21.99,21.99,432301.0
2021-08-13 11:10:00,21.99,22.03,21.98,22.01,528012.0,21.99,22.03,21.98,22.01,528012.0
2021-08-13 11:20:00,22.02,22.05,22.0,22.05,378991.0,22.02,22.05,22.0,22.05,378991.0
2021-08-13 11:30:00,22.05,22.06,22.03,22.05,355355.0,22.05,22.06,22.03,22.05,355355.0
2021-08-13 11:40:00,22.06,22.08,22.05,22.07,364881.0,22.06,22.08,22.05,22.07,364881.0
2021-08-13 11:50:00,22.07,22.07,22.05,22.07,328352.0,22.07,22.07,22.05,22.07,328352.0
2021-08-13 12:00:00,22.06,22.09,22.06,22.08,280533.0,22.06,22.09,22.06,22.08,280533.0
2021-08-13 12:10:00,22.07,22.08,22.06,22.06,169514.0,22.07,22.08,22.06,22.06,169514.0
2021-08-13 12:20:00,22.06,22.08,22.05,22.05,144946.0,22.06,22.08,22.05,22.05,144946.0
2021-08-13 12:30:00,22.06,22.06,22.01,22.02,146292.0,22.06,22.06,22.01,22.02,146292.0
2021-08-13 12:40:00,22.02,22.03,21.99,22.0,136011.0,22.02,22.03,21.99,22.0,136011.0
2021-08-13 12:50:00,22.0,22.0,21.98,21.99,118734.0,22.0,22.0,21.98,21.99,118734.0
2021-08-13 13:00:00,21.99,22.03,21.98,22.03,155924.0,21.99,22.03,21.98,22.03,155924.0
2021-08-13 13:10:00,22.03,22.03,22.0,22.02,226261.0,22.03,22.03,22.0,22.02,226261.0
2021-08-13 13:20:00,22.02,22.05,22.0,22.0,433344.0,22.02,22.05,22.0,22.0,433344.0
2021-08-13 13:30:00,22.0,22.0,21.98,22.0,119250.0,22.0,22.0,21.98,22.0,119250.0
2021-08-13 13:40:00,22.0,22.0,21.98,21.98,84021.0,22.0,22.0,21.98,21.98,84021.0
2021-08-13 13:50:00,21.98,22.0,21.98,21.98,98457.0,21.98,22.0,21.98,21.98,98457.0
2021-08-13 14:00:00,21.99,22.0,21.98,22.0,167131.0,21.99,22.0,21.98,22.0,167131.0
2021-08-13 14:10:00,22.0,22.02,22.0,22.01,122562.0,22.0,22.02,22.0,22.01,122562.0
2021-08-13 14:20:00,22.02,22.02,21.99,22.0,222537.0,22.02,22.02,21.99,22.0,222537.0
2021-08-13 14:30:00,22.0,22.01,21.98,22.0,211282.0,22.0,22.01,21.98,22.0,211282.0
2021-08-13 14:40:00,22.0,22.0,21.97,21.98,201890.0,22.0,22.0,21.97,21.98,201890.0
2021-08-13 14:50:00,21.98,21.98,21.95,21.96,187674.0,21.98,21.98,21.95,21.96,187674.0
2021-08-13 15:00:00,21.96,21.96,21.94,21.95,90507.0,21.96,21.96,21.94,21.95,90507.0
2021-08-13 15:10:00,21.95,21.97,21.94,21.96,113542.0,21.95,21.97,21.94,21.96,113542.0
2021-08-13 15:20:00,21.97,21.97,21.95,21.96,82972.0,21.97,21.97,21.95,21.96,82972.0
2021-08-13 15:30:00,21.96,21.97,21.95,21.97,158238.0,21.96,21.97,21.95,21.97,158238.0
2021-08-13 15:40:00,21.96,21.97,21.95,21.96,444760.0,21.96,21.97,21.95,21.96,444760.0
2021-08-13 15:50:00,21.96,21.99,21.96,21.98,704676.0,21.96,21.99,21.96,21.98,704676.0
2021-08-16 09:30:00,22.0,22.04,21.96,22.01,1220801.0,22.0,22.04,21.96,22.01,1220801.0
2021-08-16 09:40:00,22.01,22.02,21.97,21.98,787630.0,22.01,22.02,21.97,21.98,787630.0
2021-08-16 09:50:00,21.97,21.99,21.94,21.95,907856.0,21.97,21.99,21.94,21.95,907856.0
2021-08-16 10:00:00,21.95,21.96,21.91,21.91,630818.0,21.95,21.96,21.91,21.91,630818.0
2021-08-16 10:10:00,21.91,21.94,21.89,21.92,635735.0,21.91,21.94,21.89,21.92,635735.0
2021-08-16 10:20:00,21.92,21.99,21.91,21.98,452618.0,21.92,21.99,21.91,21.98,452618.0
2021-08-16 10:30:00,21.98,22.04,21.97,22.03,372987.0,21.98,22.04,21.97,22.03,372987.0
2021-08-16 10:40:00,22.03,22.06,22.02,22.04,633950.0,22.03,22.06,22.02,22.04,633950.0
2021-08-16 10:50:00,22.04,22.06,22.03,22.04,170167.0,22.04,22.06,22.03,22.04,170167.0
2021-08-16 11:00:00,22.04,22.06,22.01,22.02,192342.0,22.04,22.06,22.01,22.02,192342.0
2021-08-16 11:10:00,22.02,22.06,22.01,22.05,264732.0,22.02,22.06,22.01,22.05,264732.0
2021-08-16 11:20:00,22.04,22.07,22.04,22.06,175295.0,22.04,22.07,22.04,22.06,175295.0
2021-08-16 11:30:00,22.06,22.07,22.03,22.05,277328.0,22.06,22.07,22.03,22.05,277328.0
2021-08-16 11:40:00,22.05,22.07,22.04,22.06,206692.0,22.05,22.07,22.04,22.06,206692.0
2021-08-16 11:50:00,22.05,22.06,22.04,22.05,167536.0,22.05,22.06,22.04,22.05,167536.0
2021-08-16 12:00:00,22.05,22.07,22.04,22.07,139396.0,22.05,22.07,22.04,22.07,139396.0
2021-08-16 12:10:00,22.07,22.07,22.04,22.05,135053.0,22.07,22.07,22.04,22.05,135053.0
2021-08-16 12:20:00,22.05,22.05,22.01,22.02,156364.0,22.05,22.05,22.01,22.02,156364.0
2021-08-16 12:30:00,22.03,22.04,22.02,22.04,71178.0,22.03,22.04,22.02,22.04,71178.0
2021-08-16 12:40:00,22.04,22.07,22.03,22.06,96475.0,22.04,22.07,22.03,22.06,96475.0
2021-08-16 12:50:00,22.07,22.07,22.04,22.05,108634.0,22.07,22.07,22.04,22.05,108634.0
2021-08-16 13:00:00,22.05,22.07,22.05,22.05,60520.0,22.05,22.07,22.05,22.05,60520.0
2021-08-16 13:10:00,22.05,22.06,22.04,22.05,158967.0,22.05,22.06,22.04,22.05,158967.0
2021-08-16 13:20:00,22.05,22.07,22.04,22.07,452734.0,22.05,22.07,22.04,22.07,452734.0
2021-08-16 13:30:00,22.07,22.08,22.05,22.07,214598.0,22.07,22.08,22.05,22.07,214598.0
2021-08-16 13:40:00,22.07,22.1,22.06,22.1,203298.0,22.07,22.1,22.06,22.1,203298.0
2021-08-16 13:50:00,22.1,22.11,22.09,22.11,167017.0,22.1,22.11,22.09,22.11,167017.0
2021-08-16 14:00:00,22.11,22.11,22.09,22.1,265368.0,22.11,22.11,22.09,22.1,265368.0
2021-08-16 14:10:00,22.11,22.11,22.09,22.1,116062.0,22.11,22.11,22.09,22.1,116062.0
2021-08-16 14:20:00,22.1,22.12,22.09,22.11,518431.0,22.1,22.12,22.09,22.11,518431.0
2021-08-16 14:30:00,22.12,22.14,22.11,22.13,365011.0,22.12,22.14,22.11,22.13,365011.0
2021-08-16 14:40:00,22.13,22.14,22.12,22.14,134773.0,22.13,22.14,22.12,22.14,134773.0
2021-08-16 14:50:00,22.14,22.15,22.13,22.14,107566.0,22.14,22.15,22.13,22.14,107566.0
2021-08-16 15:00:00,22.14,22.15,22.13,22.14,180672.0,22.14,22.15,22.13,22.14,180672.0
2021-08-16 15:10:00,22.14,22.15,22.13,22.14,109956.0,22.14,22.15,22.13,22.14,109956.0
2021-08-16 15:20:00,22.14,22.15,22.13,22.14,115413.0,22.14,22.15,22.13,22.14,115413.0
2021-08-16 15:30:00,22.14,22.14,22.13,22.14,130771.0,22.14,22.14,22.13,22.14,130771.0
2021-08-16 15:40:00,22.14,22.14,22.13,22.14,210308.0,22.14,22.14,22.13,22.14,210308.0
2021-08-16 15:50:00,22.13,22.14,22.11,22.11,900895.0,22.13,22.14,22.11,22.11,900895.0
2021-08-17 09:30:00,22.03,22.13,21.97,22.08,987392.0,22.03,22.13,21.97,22.08,987392.0
2021-08-17 09:40:00,22.09,22.15,22.08,22.11,509091.0,22.09,22.15,22.08,22.11,509091.0
2021-08-17 09:50:00,22.12,22.13,22.06,22.06,541606.0,22.12,22.13,22.06,22.06,541606.0
2021-08-17 10:00:00,22.06,22.06,21.98,21.99,421793.0,22.06,22.06,21.98,21.99,421793.0
2021-08-17 10:10:00,21.98,22.0,21.84,21.87,1228402.0,21.98,22.0,21.84,21.87,1228402.0
2021-08-17 10:20:00,21.86,22.0,21.85,21.98,519634.0,21.86,22.0,21.85,21.98,519634.0
2021-08-17 10:30:00,21.98,21.99,21.93,21.95,2524268.0,21.98,21.99,21.93,21.95,2524268.0
2021-08-17 10:40:00,21.95,21.98,21.93,21.98,529058.0,21.95,21.98,21.93,21.98,529058.0
2021-08-17 10:50:00,21.97,21.98,21.92,21.93,376389.0,21.97,21.98,21.92,21.93,376389.0
2021-08-17 11:00:00,21.92,21.92,21.89,21.92,508478.0,21.92,21.92,21.89,21.92,508478.0
2021-08-17 11:10:00,21.92,21.93,21.89,21.9,360096.0,21.92,21.93,21.89,21.9,360096.0
2021-08-17 11:20:00,21.9,21.93,21.89,21.91,297761.0,21.9,21.93,21.89,21.91,297761.0
2021-08-17 11:30:00,21.91,21.92,21.88,21.89,744168.0,21.91,21.92,21.88,21.89,744168.0
2021-08-17 11:40:00,21.88,21.9,21.86,21.88,643131.0,21.88,21.9,21.86,21.88,643131.0
2021-08-17 11:50:00,21.88,21.92,21.87,21.91,281113.0,21.88,21.92,21.87,21.91,281113.0
2021-08-17 12:00:00,21.91,21.93,21.89,21.93,272520.0,21.91,21.93,21.89,21.93,272520.0
2021-08-17 12:10:00,21.92,21.95,21.92,21.92,241772.0,21.92,21.95,21.92,21.92,241772.0
2021-08-17 12:20:00,21.92,21.94,21.91,21.92,214100.0,21.92,21.94,21.91,21.92,214100.0
2021-08-17 12:30:00,21.93,21.93,21.89,21.89,146190.0,21.93,21.93,21.89,21.89,146190.0
2021-08-17 12:40:00,21.9,21.92,21.89,21.91,327378.0,21.9,21.92,21.89,21.91,327378.0
2021-08-17 12:50:00,21.91,21.91,21.88,21.89,107528.0,21.91,21.91,21.88,21.89,107528.0
2021-08-17 13:00:00,21.89,21.91,21.88,21.91,350392.0,21.89,21.91,21.88,21.91,350392.0
2021-08-17 13:10:00,21.9,21.94,21.9,21.92,160276.0,21.9,21.94,21.9,21.92,160276.0
2021-08-17 13:20:00,21.91,21.95,21.91,21.94,498051.0,21.91,21.95,21.91,21.94,498051.0
2021-08-17 13:30:00,21.95,21.95,21.91,21.92,158085.0,21.95,21.95,21.91,21.92,158085.0
2021-08-17 13:40:00,21.92,21.93,21.9,21.91,117540.0,21.92,21.93,21.9,21.91,117540.0
2021-08-17 13:50:00,21.91,21.91,21.88,21.89,274710.0,21.91,21.91,21.88,21.89,274710.0
2021-08-17 14:00:00,21.89,21.91,21.88,21.88,356573.0,21.89,21.91,21.88,21.88,356573.0
2021-08-17 14:10:00,21.89,21.9,21.88,21.89,135561.0,21.89,21.9,21.88,21.89,135561.0
2021-08-17 14:20:00,21.89,21.9,21.87,21.87,207083.0,21.89,21.9,21.87,21.87,207083.0
2021-08-17 14:30:00,21.87,21.88,21.86,21.86,385870.0,21.87,21.88,21.86,21.86,385870.0
2021-08-17 14:40:00,21.86,21.88,21.85,21.87,173606.0,21.86,21.88,21.85,21.87,173606.0
2021-08-17 14:50:00,21.87,21.88,21.86,21.88,170501.0,21.87,21.88,21.86,21.88,170501.0
2021-08-17 15:00:00,21.88,21.89,21.87,21.88,122032.0,21.88,21.89,21.87,21.88,122032.0
2021-08-17 15:10:00,21.88,21.89,21.87,21.87,226373.0,21.88,21.89,21.87,21.87,226373.0
2021-08-17 15:20:00,21.88,21.88,21.87,21.87,96700.0,21.88,21.88,21.87,21.87,96700.0
2021-08-17 15:30:00,21.87,21.88,21.87,21.88,238411.0,21.87,21.88,21.87,21.88,238411.0
2021-08-17 15:40:00,21.87,21.9,21.87,21.89,735952.0,21.87,21.9,21.87,21.89,735952.0
2021-08-17 15:50:00,21.89,21.91,21.89,21.9,850699.0,21.89,21.91,21.89,21.9,850699.0
2021-08-18 09:30:00,21.88,21.88,21.76,21.84,1354926.0,21.88,21.88,21.76,21.84,1354926.0
2021-08-18 09:40:00,21.83,21.84,21.8,21.81,490912.0,21.83,21.84,21.8,21.81,490912.0
2021-08-18 09:50:00,21.81,21.82,21.77,21.8,222116.0,21.81,21.82,21.77,21.8,222116.0
2021-08-18 10:00:00,21.79,21.82,21.73,21.78,921899.0,21.79,21.82,21.73,21.78,921899.0
2021-08-18 10:10:00,21.78,21.8,21.7,21.71,408434.0,21.78,21.8,21.7,21.71,408434.0
2021-08-18 10:20:00,21.7,21.7,21.62,21.67,720429.0,21.7,21.7,21.62,21.67,720429.0
2021-08-18 10:30:00,21.67,21.68,21.6,21.62,629115.0,21.67,21.68,21.6,21.62,629115.0
2021-08-18 10:40:00,21.62,21.64,21.58,21.63,929659.0,21.62,21.64,21.58,21.63,929659.0
2021-08-18 10:50:00,21.63,21.7,21.6,21.7,758893.0,21.63,21.7,21.6,21.7,758893.0
2021-08-18 11:00:00,21.69,21.7,21.66,21.68,480428.0,21.69,21.7,21.66,21.68,480428.0
2021-08-18 11:10:00,21.68,21.69,21.63,21.67,440519.0,21.68,21.69,21.63,21.67,440519.0
2021-08-18 11:20:00,21.66,21.7,21.66,21.7,387599.0,21.66,21.7,21.66,21.7,387599.0
2021-08-18 11:30:00,21.7,21.71,21.68,21.7,262495.0,21.7,21.71,21.68,21.7,262495.0
2021-08-18 11:40:00,21.71,21.73,21.68,21.73,228293.0,21.71,21.73,21.68,21.73,228293.0
2021-08-18 11:50:00,21.72,21.74,21.71,21.73,210744.0,21.72,21.74,21.71,21.73,210744.0
2021-08-18 12:00:00,21.74,21.76,21.73,21.73,276976.0,21.74,21.76,21.73,21.73,276976.0
2021-08-18 12:10:00,21.73,21.74,21.71,21.73,127920.0,21.73,21.74,21.71,21.73,127920.0
2021-08-18 12:20:00,21.72,21.73,21.71,21.72,212525.0,21.72,21.73,21.71,21.72,212525.0
2021-08-18 12:30:00,21.72,21.75,21.71,21.75,174011.0,21.72,21.75,21.71,21.75,174011.0
2021-08-18 12:40:00,21.75,21.75,21.73,21.73,131142.0,21.75,21.75,21.73,21.73,131142.0
2021-08-18 12:50:00,21.74,21.74,21.7,21.71,329145.0,21.74,21.74,21.7,21.71,329145.0
2021-08-18 13:00:00,21.72,21.73,21.7,21.73,180977.0,21.72,21.73,21.7,21.73,180977.0
2021-08-18 13:10:00,21.73,21.73,21.71,21.71,102692.0,21.73,21.73,21.71,21.71,102692.0
2021-08-18 13:20:00,21.71,21.72,21.69,21.71,289474.0,21.71,21.72,21.69,21.71,289474.0
2021-08-18 13:30:00,21.7,21.71,21.67,21.69,187984.0,21.7,21.71,21.67,21.69,187984.0
2021-08-18 13:40:00,21.69,21.69,21.67,21.67,107226.0,21.69,21.69,21.67,21.67,107226.0
2021-08-18 13:50:00,21.67,21.67,21.64,21.65,239434.0,21.67,21.67,21.64,21.65,239434.0
2021-08-18 14:00:00,21.66,21.88,21.65,21.81,2034479.0,21.66,21.88,21.65,21.81,2034479.0
2021-08-18 14:10:00,21.82,21.84,21.71,21.73,713371.0,21.82,21.84,21.71,21.73,713371.0
2021-08-18 14:20:00,21.74,21.84,21.72,21.83,374613.0,21.74,21.84,21.72,21.83,374613.0
2021-08-18 14:30:00,21.84,21.86,21.81,21.81,584390.0,21.84,21.86,21.81,21.81,584390.0
2021-08-18 14:40:00,21.82,21.82,21.77,21.78,204370.0,21.82,21.82,21.77,21.78,204370.0
2021-08-18 14:50:00,21.78,21.79,21.76,21.77,203313.0,21.78,21.79,21.76,21.77,203313.0
2021-08-18 15:00:00,21.78,21.8,21.77,21.78,312263.0,21.78,21.8,21.77,21.78,312263.0
2021-08-18 15:10:00,21.78,21.8,21.78,21.8,82651.0,21.78,21.8,21.78,21.8,82651.0
2021-08-18 15:20:00,21.8,21.81,21.78,21.78,290984.0,21.8,21.81,21.78,21.78,290984.0
2021-08-18 15:30:00,21.78,21.78,21.73,21.74,468646.0,21.78,21.78,21.73,21.74,468646.0
2021-08-18 15:40:00,21.74,21.75,21.71,21.72,345556.0,21.74,21.75,21.71,21.72,345556.0
2021-08-18 15:50:00,21.72,21.77,21.72,21.75,1106094.0,21.72,21.77,21.72,21.75,1106094.0
2021-08-19 09:30:00,21.67,21.69,21.63,21.64,852642.0,21.67,21.69,21.63,21.64,852642.0
2021-08-19 09:40:00,21.64,21.66,21.57,21.61,1199876.0,21.64,21.66,21.57,21.61,1199876.0
2021-08-19 09:50:00,21.6,21.64,21.58,21.63,508636.0,21.6,21.64,21.58,21.63,508636.0
2021-08-19 10:00:00,21.64,21.65,21.54,21.56,1043406.0,21.64,21.65,21.54,21.56,1043406.0
2021-08-19 10:10:00,21.55,21.65,21.55,21.64,527034.0,21.55,21.65,21.55,21.64,527034.0
2021-08-19 10:20:00,21.64,21.65,21.57,21.6,515369.0,21.64,21.65,21.57,21.6,515369.0
2021-08-19 10:30:00,21.59,21.62,21.55,21.57,299321.0,21.59,21.62,21.55,21.57,299321.0
2021-08-19 10:40:00,21.56,21.6,21.54,21.55,289261.0,21.56,21.6,21.54,21.55,289261.0
2021-08-19 10:50:00,21.55,21.58,21.53,21.57,550831.0,21.55,21.58,21.53,21.57,550831.0
2021-08-19 11:00:00,21.57,21.63,21.56,21.6,292067.0,21.57,21.63,21.56,21.6,292067.0
2021-08-19 11:10:00,21.59,21.59,21.55,21.57,292997.0,21.59,21.59,21.55,21.57,292997.0
2021-08-19 11:20:00,21.57,21.57,21.55,21.56,178115.0,21.57,21.57,21.55,21.56,178115.0
2021-08-19 11:30:00,21.55,21.57,21.54,21.55,172128.0,21.55,21.57,21.54,21.55,172128.0
2021-08-19 11:40:00,21.55,21.59,21.54,21.57,439971.0,21.55,21.59,21.54,21.57,439971.0
2021-08-19 11:50:00,21.58,21.6,21.56,21.57,371204.0,21.58,21.6,21.56,21.57,371204.0
2021-08-19 12:00:00,21.57,21.58,21.52,21.53,239458.0,21.57,21.58,21.52,21.53,239458.0
2021-08-19 12:10:00,21.53,21.56,21.52,21.55,334128.0,21.53,21.56,21.52,21.55,334128.0
2021-08-19 12:20:00,21.55,21.57,21.55,21.55,147626.0,21.55,21.57,21.55,21.55,147626.0
2021-08-19 12:30:00,21.55,21.56,21.54,21.56,203770.0,21.55,21.56,21.54,21.56,203770.0
2021-08-19 12:40:00,21.56,21.57,21.55,21.57,170145.0,21.56,21.57,21.55,21.57,170145.0
2021-08-19 12:50:00,21.57,21.58,21.56,21.57,150876.0,21.57,21.58,21.56,21.57,150876.0
2021-08-19 13:00:00,21.57,21.58,21.54,21.55,282820.0,21.57,21.58,21.54,21.55,282820.0
2021-08-19 13:10:00,21.55,21.58,21.54,21.55,317883.0,21.55,21.58,21.54,21.55,317883.0
2021-08-19 13:20:00,21.55,21.56,21.51,21.52,226313.0,21.55,21.56,21.51,21.52,226313.0
2021-08-19 13:30:00,21.52,21.53,21.51,21.52,151109.0,21.52,21.53,21.51,21.52,151109.0
2021-08-19 13:40:00,21.52,21.54,21.52,21.54,246835.0,21.52,21.54,21.52,21.54,246835.0
2021-08-19 13:50:00,21.54,21.54,21.51,21.52,175137.0,21.54,21.54,21.51,21.52,175137.0
2021-08-19 14:00:00,21.51,21.52,21.47,21.48,654553.0,21.51,21.52,21.47,21.48,654553.0
2021-08-19 14:10:00,21.48,21.49,21.44,21.46,545214.0,21.48,21.49,21.44,21.46,545214.0
2021-08-19 14:20:00,21.46,21.47,21.44,21.45,294010.0,21.46,21.47,21.44,21.45,294010.0
2021-08-19 14:30:00,21.44,21.48,21.43,21.46,370536.0,21.44,21.48,21.43,21.46,370536.0
2021-08-19 14:40:00,21.47,21.49,21.46,21.48,168135.0,21.47,21.49,21.46,21.48,168135.0
2021-08-19 14:50:00,21.48,21.5,21.47,21.48,218754.0,21.48,21.5,21.47,21.48,218754.0
2021-08-19 15:00:00,21.48,21.5,21.48,21.5,246453.0,21.48,21.5,21.48,21.5,246453.0
2021-08-19 15:10:00,21.5,21.5,21.46,21.47,324971.0,21.5,21.5,21.46,21.47,324971.0
2021-08-19 15:20:00,21.47,21.49,21.45,21.48,646448.0,21.47,21.49,21.45,21.48,646448.0
2021-08-19 15:30:00,21.48,21.52,21.48,21.51,458871.0,21.48,21.52,21.48,21.51,458871.0
2021-08-19 15:40:00,21.52,21.52,21.5,21.51,403700.0,21.52,21.52,21.5,21.51,403700.0
2021-08-19 15:50:00,21.52,21.54,21.51,21.51,972020.0,21.52,21.54,21.51,21.51,972020.0
2021-08-20 09:30:00,21.45,21.5,21.43,21.48,555272.0,21.45,21.5,21.43,21.48,555272.0
2021-08-20 09:40:00,21.49,21.52,21.46,21.46,535405.0,21.49,21.52,21.46,21.46,535405.0
2021-08-20 09:50:00,21.45,21.48,21.42,21.46,488690.0,21.45,21.48,21.42,21.46,488690.0
2021-08-20 10:00:00,21.47,21.47,21.41,21.44,432363.0,21.47,21.47,21.41,21.44,432363.0
2021-08-20 10:10:00,21.43,21.43,21.37,21.41,479869.0,21.43,21.43,21.37,21.41,479869.0
2021-08-20 10:20:00,21.41,21.41,21.37,21.39,392013.0,21.41,21.41,21.37,21.39,392013.0
2021-08-20 10:30:00,21.39,21.39,21.19,21.25,1548055.0,21.39,21.39,21.19,21.25,1548055.0
2021-08-20 10:40:00,21.24,21.35,21.22,21.32,896613.0,21.24,21.35,21.22,21.32,896613.0
2021-08-20 10:50:00,21.33,21.34,21.31,21.32,556916.0,21.33,21.34,21.31,21.32,556916.0
2021-08-20 11:00:00,21.32,21.34,21.29,21.33,326127.0,21.32,21.34,21.29,21.33,326127.0
2021-08-20 11:10:00,21.32,21.43,21.32,21.43,1025938.0,21.32,21.43,21.32,21.43,1025938.0
2021-08-20 11:20:00,21.43,21.46,21.42,21.45,376899.0,21.43,21.46,21.42,21.45,376899.0
2021-08-20 11:30:00,21.44,21.45,21.41,21.42,256203.0,21.44,21.45,21.41,21.42,256203.0
2021-08-20 11:40:00,21.42,21.43,21.39,21.4,250107.0,21.42,21.43,21.39,21.4,250107.0
2021-08-20 11:50:00,21.4,21.47,21.39,21.46,342168.0,21.4,21.47,21.39,21.46,342168.0
2021-08-20 12:00:00,21.47,21.54,21.45,21.52,620450.0,21.47,21.54,21.45,21.52,620450.0
2021-08-20 12:10:00,21.52,21.52,21.48,21.5,453275.0,21.52,21.52,21.48,21.5,453275.0
2021-08-20 12:20:00,21.49,21.51,21.47,21.49,474454.0,21.49,21.51,21.47,21.49,474454.0
2021-08-20 12:30:00,21.48,21.5,21.47,21.48,134282.0,21.48,21.5,21.47,21.48,134282.0
2021-08-20 12:40:00,21.49,21.51,21.48,21.49,165689.0,21.49,21.51,21.48,21.49,165689.0
2021-08-20 12:50:00,21.49,21.5,21.46,21.48,198490.0,21.49,21.5,21.46,21.48,198490.0
2021-08-20 13:00:00,21.48,21.49,21.46,21.46,141856.0,21.48,21.49,21.46,21.46,141856.0
2021-08-20 13:10:00,21.46,21.48,21.44,21.45,190269.0,21.46,21.48,21.44,21.45,190269.0
2021-08-20 13:20:00,21.45,21.45,21.4,21.42,441220.0,21.45,21.45,21.4,21.42,441220.0
2021-08-20 13:30:00,21.42,21.42,21.39,21.4,151688.0,21.42,21.42,21.39,21.4,151688.0
2021-08-20 13:40:00,21.4,21.41,21.39,21.4,153474.0,21.4,21.41,21.39,21.4,153474.0
2021-08-20 13:50:00,21.39,21.41,21.37,21.39,216301.0,21.39,21.41,21.37,21.39,216301.0
2021-08-20 14:00:00,21.39,21.39,21.36,21.37,94801.0,21.39,21.39,21.36,21.37,94801.0
2021-08-20 14:10:00,21.37,21.38,21.35,21.36,294044.0,21.37,21.38,21.35,21.36,294044.0
2021-08-20 14:20:00,21.36,21.38,21.36,21.37,70368.0,21.36,21.38,21.36,21.37,70368.0
2021-08-20 14:30:00,21.37,21.37,21.35,21.36,312157.0,21.37,21.37,21.35,21.36,312157.0
2021-08-20 14:40:00,21.36,21.37,21.34,21.35,156072.0,21.36,21.37,21.34,21.35,156072.0
2021-08-20 14:50:00,21.35,21.37,21.34,21.37,176332.0,21.35,21.37,21.34,21.37,176332.0
2021-08-20 15:00:00,21.36,21.37,21.35,21.36,177131.0,21.36,21.37,21.35,21.36,177131.0
2021-08-20 15:10:00,21.36,21.37,21.35,21.36,91972.0,21.36,21.37,21.35,21.36,91972.0
2021-08-20 15:20:00,21.37,21.38,21.35,21.35,530329.0,21.37,21.38,21.35,21.35,530329.0
2021-08-20 15:30:00,21.35,21.37,21.35,21.36,326365.0,21.35,21.37,21.35,21.36,326365.0
2021-08-20 15:40:00,21.35,21.36,21.35,21.36,192675.0,21.35,21.36,21.35,21.36,192675.0
2021-08-20 15:50:00,21.36,21.36,21.35,21.35,472364.0,21.36,21.36,21.35,21.35,472364.0
2021-08-23 09:30:00,21.85,21.9,21.8,21.86,1926513.0,21.85,21.9,21.8,21.86,1926513.0
2021-08-23 09:40:00,21.86,21.89,21.8,21.88,935383.0,21.86,21.89,21.8,21.88,935383.0
2021-08-23 09:50:00,21.88,21.93,21.87,21.88,1728494.0,21.88,21.93,21.87,21.88,1728494.0
2021-08-23 10:00:00,21.88,21.89,21.8,21.82,1068889.0,21.88,21.89,21.8,21.82,1068889.0
2021-08-23 10:10:00,21.82,21.83,21.72,21.74,1012749.0,21.82,21.83,21.72,21.74,1012749.0
2021-08-23 10:20:00,21.73,21.8,21.73,21.79,589111.0,21.73,21.8,21.73,21.79,589111.0
2021-08-23 10:30:00,21.8,21.84,21.79,21.81,484786.0,21.8,21.84,21.79,21.81,484786.0
2021-08-23 10:40:00,21.81,21.85,21.8,21.85,672318.0,21.81,21.85,21.8,21.85,672318.0
2021-08-23 10:50:00,21.84,21.88,21.84,21.87,379346.0,21.84,21.88,21.84,21.87,379346.0
2021-08-23 11:00:00,21.87,21.89,21.85,21.87,608280.0,21.87,21.89,21.85,21.87,608280.0
2021-08-23 11:10:00,21.86,21.87,21.84,21.86,288816.0,21.86,21.87,21.84,21.86,288816.0
2021-08-23 11:20:00,21.86,21.92,21.85,21.9,414235.0,21.86,21.92,21.85,21.9,414235.0
2021-08-23 11:30:00,21.91,21.92,21.88,21.9,437589.0,21.91,21.92,21.88,21.9,437589.0
2021-08-23 11:40:00,21.91,21.94,21.9,21.93,418671.0,21.91,21.94,21.9,21.93,418671.0
2021-08-23 11:50:00,21.93,21.94,21.9,21.92,320825.0,21.93,21.94,21.9,21.92,320825.0
2021-08-23 12:00:00,21.92,21.95,21.92,21.94,245111.0,21.92,21.95,21.92,21.94,245111.0
2021-08-23 12:10:00,21.94,21.95,21.92,21.93,600355.0,21.94,21.95,21.92,21.93,600355.0
2021-08-23 12:20:00,21.92,21.93,21.9,21.91,202407.0,21.92,21.93,21.9,21.91,202407.0
2021-08-23 12:30:00,21.91,21.93,21.91,21.92,169308.0,21.91,21.93,21.91,21.92,169308.0
2021-08-23 12:40:00,21.92,21.93,21.9,21.91,323376.0,21.92,21.93,21.9,21.91,323376.0
2021-08-23 12:50:00,21.91,21.91,21.89,21.9,207963.0,21.91,21.91,21.89,21.9,207963.0
2021-08-23 13:00:00,21.9,21.92,21.89,21.91,84302.0,21.9,21.92,21.89,21.91,84302.0
2021-08-23 13:10:00,21.91,21.92,21.89,21.89,114583.0,21.91,21.92,21.89,21.89,114583.0
2021-08-23 13:20:00,21.89,21.92,21.88,21.89,268022.0,21.89,21.92,21.88,21.89,268022.0
2021-08-23 13:30:00,21.89,21.9,21.87,21.88,143203.0,21.89,21.9,21.87,21.88,143203.0
2021-08-23 13:40:00,21.88,21.89,21.87,21.88,137009.0,21.88,21.89,21.87,21.88,137009.0
2021-08-23 13:50:00,21.88,21.89,21.87,21.88,68547.0,21.88,21.89,21.87,21.88,68547.0
2021-08-23 14:00:00,21.88,21.89,21.86,21.88,179830.0,21.88,21.89,21.86,21.88,179830.0
2021-08-23 14:10:00,21.89,21.9,21.88,21.89,150041.0,21.89,21.9,21.88,21.89,150041.0
2021-08-23 14:20:00,21.89,21.91,21.88,21.89,504896.0,21.89,21.91,21.88,21.89,504896.0
2021-08-23 14:30:00,21.9,21.9,21.87,21.87,78412.0,21.9,21.9,21.87,21.87,78412.0
2021-08-23 14:40:00,21.88,21.89,21.87,21.88,112607.0,21.88,21.89,21.87,21.88,112607.0
2021-08-23 14:50:00,21.87,21.9,21.87,21.89,217865.0,21.87,21.9,21.87,21.89,217865.0
2021-08-23 15:00:00,21.89,21.9,21.89,21.89,159189.0,21.89,21.9,21.89,21.89,159189.0
2021-08-23 15:10:00,21.89,21.9,21.89,21.89,85281.0,21.89,21.9,21.89,21.89,85281.0
2021-08-23 15:20:00,21.89,21.9,21.89,21.89,78608.0,21.89,21.9,21.89,21.89,78608.0
2021-08-23 15:30:00,21.89,21.9,21.88,21.88,351593.0,21.89,21.9,21.88,21.88,351593.0
2021-08-23 15:40:00,21.88,21.89,21.87,21.88,198795.0,21.88,21.89,21.87,21.88,198795.0
2021-08-23 15:50:00,21.87,21.88,21.87,21.88,672143.0,21.87,21.88,21.87,21.88,672143.0
2021-08-24 09:30:00,22.1,22.13,21.97,22.06,824339.0,22.1,22.13,21.97,22.06,824339.0
2021-08-24 09:40:00,22.05,22.08,22.01,22.06,354332.0,22.05,22.08,22.01,22.06,354332.0
2021-08-24 09:50:00,22.07,22.14,22.07,22.12,967678.0,22.07,22.14,22.07,22.12,967678.0
2021-08-24 10:00:00,22.12,22.17,22.11,22.13,484862.0,22.12,22.17,22.11,22.13,484862.0
2021-08-24 10:10:00,22.14,22.16,22.11,22.15,840719.0,22.14,22.16,22.11,22.15,840719.0
2021-08-24 10:20:00,22.15,22.17,22.1,22.14,567395.0,22.15,22.17,22.1,22.14,567395.0
2021-08-24 10:30:00,22.14,22.17,22.12,22.16,481256.0,22.14,22.17,22.12,22.16,481256.0
2021-08-24 10:40:00,22.15,22.2,22.14,22.15,671969.0,22.15,22.2,22.14,22.15,671969.0
2021-08-24 10:50:00,22.15,22.16,22.08,22.09,2193848.0,22.15,22.16,22.08,22.09,2193848.0
2021-08-24 11:00:00,22.1,22.12,22.08,22.12,308533.0,22.1,22.12,22.08,22.12,308533.0
2021-08-24 11:10:00,22.12,22.13,22.1,22.13,211695.0,22.12,22.13,22.1,22.13,211695.0
2021-08-24 11:20:00,22.13,22.14,22.11,22.11,225391.0,22.13,22.14,22.11,22.11,225391.0
2021-08-24 11:30:00,22.11,22.12,22.08,22.08,284715.0,22.11,22.12,22.08,22.08,284715.0
2021-08-24 11:40:00,22.09,22.12,22.08,22.11,262043.0,22.09,22.12,22.08,22.11,262043.0
2021-08-24 11:50:00,22.11,22.11,22.08,22.1,201233.0,22.11,22.11,22.08,22.1,201233.0
2021-08-24 12:00:00,22.1,22.1,22.08,22.09,195884.0,22.1,22.1,22.08,22.09,195884.0
2021-08-24 12:10:00,22.09,22.11,22.08,22.1,291354.0,22.09,22.11,22.08,22.1,291354.0
2021-08-24 12:20:00,22.1,22.1,22.07,22.08,221855.0,22.1,22.1,22.07,22.08,221855.0
2021-08-24 12:30:00,22.08,22.11,22.07,22.1,158731.0,22.08,22.11,22.07,22.1,158731.0
2021-08-24 12:40:00,22.11,22.11,22.09,22.1,88237.0,22.11,22.11,22.09,22.1,88237.0
2021-08-24 12:50:00,22.11,22.11,22.09,22.11,97086.0,22.11,22.11,22.09,22.11,97086.0
2021-08-24 13:00:00,22.1,22.15,22.09,22.15,505580.0,22.1,22.15,22.09,22.15,505580.0
2021-08-24 13:10:00,22.14,22.16,22.14,22.15,80796.0,22.14,22.16,22.14,22.15,80796.0
2021-08-24 13:20:00,22.15,22.16,22.11,22.14,452294.0,22.15,22.16,22.11,22.14,452294.0
2021-08-24 13:30:00,22.14,22.14,22.12,22.12,83861.0,22.14,22.14,22.12,22.12,83861.0
2021-08-24 13:40:00,22.12,22.14,22.12,22.14,75461.0,22.12,22.14,22.12,22.14,75461.0
2021-08-24 13:50:00,22.14,22.15,22.13,22.14,226197.0,22.14,22.15,22.13,22.14,226197.0
2021-08-24 14:00:00,22.14,22.17,22.13,22.14,938735.0,22.14,22.17,22.13,22.14,938735.0
2021-08-24 14:10:00,22.14,22.17,22.14,22.15,818349.0,22.14,22.17,22.14,22.15,818349.0
2021-08-24 14:20:00,22.15,22.17,22.15,22.17,132408.0,22.15,22.17,22.15,22.17,132408.0
2021-08-24 14:30:00,22.17,22.18,22.16,22.18,167918.0,22.17,22.18,22.16,22.18,167918.0
2021-08-24 14:40:00,22.18,22.18,22.17,22.18,31241.0,22.18,22.18,22.17,22.18,31241.0
2021-08-24 14:50:00,22.18,22.19,22.17,22.19,125481.0,22.18,22.19,22.17,22.19,125481.0
2021-08-24 15:00:00,22.19,22.19,22.18,22.18,219423.0,22.19,22.19,22.18,22.18,219423.0
2021-08-24 15:10:00,22.18,22.19,22.15,22.16,215384.0,22.18,22.19,22.15,22.16,215384.0
2021-08-24 15:20:00,22.16,22.16,22.15,22.15,123541.0,22.16,22.16,22.15,22.15,123541.0
2021-08-24 15:30:00,22.16,22.16,22.14,22.14,446326.0,22.16,22.16,22.14,22.14,446326.0
2021-08-24 15:40:00,22.14,22.15,22.11,22.11,602702.0,22.14,22.15,22.11,22.11,602702.0
2021-08-24 15:50:00,22.11,22.12,22.08,22.08,1356345.0,22.11,22.12,22.08,22.08,1356345.0
2021-08-25 09:30:00,22.08,22.08,21.97,21.99,822134.0,22.08,22.08,21.97,21.99,822134.0
2021-08-25 09:40:00,21.98,22.08,21.89,21.98,1583593.0,21.98,22.08,21.89,21.98,1583593.0
2021-08-25 09:50:00,21.99,22.0,21.9,21.96,719538.0,21.99,22.0,21.9,21.96,719538.0
2021-08-25 10:00:00,21.97,21.99,21.91,21.92,418739.0,21.97,21.99,21.91,21.92,418739.0
2021-08-25 10:10:00,21.92,21.98,21.91,21.96,388391.0,21.92,21.98,21.91,21.96,388391.0
2021-08-25 10:20:00,21.96,21.97,21.89,21.92,718076.0,21.96,21.97,21.89,21.92,718076.0
2021-08-25 10:30:00,21.91,21.98,21.84,21.97,981055.0,21.91,21.98,21.84,21.97,981055.0
2021-08-25 10:40:00,21.97,21.99,21.94,21.96,327738.0,21.97,21.99,21.94,21.96,327738.0
2021-08-25 10:50:00,21.96,21.97,21.91,21.94,419848.0,21.96,21.97,21.91,21.94,419848.0
2021-08-25 11:00:00,21.94,21.99,21.93,21.97,536341.0,21.94,21.99,21.93,21.97,536341.0
2021-08-25 11:10:00,21.97,21.99,21.95,21.96,120204.0,21.97,21.99,21.95,21.96,120204.0
2021-08-25 11:20:00,21.96,21.97,21.94,21.96,232701.0,21.96,21.97,21.94,21.96,232701.0
2021-08-25 11:30:00,21.97,22.0,21.96,21.99,156396.0,21.97,22.0,21.96,21.99,156396.0
2021-08-25 11:40:00,21.98,22.0,21.98,22.0,1260390.0,21.98,22.0,21.98,22.0,1260390.0
2021-08-25 11:50:00,21.99,22.03,21.99,22.03,220627.0,21.99,22.03,21.99,22.03,220627.0
2021-08-25 12:00:00,22.02,22.05,22.01,22.04,650745.0,22.02,22.05,22.01,22.04,650745.0
2021-08-25 12:10:00,22.05,22.05,22.01,22.03,174188.0,22.05,22.05,22.01,22.03,174188.0
2021-08-25 12:20:00,22.02,22.03,22.01,22.02,33375.0,22.02,22.03,22.01,22.02,33375.0
2021-08-25 12:30:00,22.02,22.05,22.01,22.03,106567.0,22.02,22.05,22.01,22.03,106567.0
2021-08-25 12:40:00,22.04,22.05,22.02,22.03,91031.0,22.04,22.05,22.02,22.03,91031.0
2021-08-25 12:50:00,22.03,22.05,22.02,22.03,778096.0,22.03,22.05,22.02,22.03,778096.0
2021-08-25 13:00:00,22.03,22.04,22.01,22.02,115749.0,22.03,22.04,22.01,22.02,115749.0
2021-08-25 13:10:00,22.03,22.04,22.02,22.02,125308.0,22.03,22.04,22.02,22.02,125308.0
2021-08-25 13:20:00,22.02,22.04,22.0,22.03,1113464.0,22.02,22.04,22.0,22.03,1113464.0
2021-08-25 13:30:00,22.03,22.05,22.02,22.05,119665.0,22.03,22.05,22.02,22.05,119665.0
2021-08-25 13:40:00,22.05,22.07,22.03,22.04,239284.0,22.05,22.07,22.03,22.04,239284.0
2021-08-25 13:50:00,22.04,22.06,22.03,22.06,155839.0,22.04,22.06,22.03,22.06,155839.0
2021-08-25 14:00:00,22.06,22.08,22.05,22.08,245381.0,22.06,22.08,22.05,22.08,245381.0
2021-08-25 14:10:00,22.07,22.12,22.07,22.11,216466.0,22.07,22.12,22.07,22.11,216466.0
2021-08-25 14:20:00,22.11,22.12,22.1,22.11,101399.0,22.11,22.12,22.1,22.11,101399.0
2021-08-25 14:30:00,22.12,22.13,22.11,22.13,150829.0,22.12,22.13,22.11,22.13,150829.0
2021-08-25 14:40:00,22.13,22.13,22.11,22.11,111030.0,22.13,22.13,22.11,22.11,111030.0
2021-08-25 14:50:00,22.12,22.13,22.11,22.13,62016.0,22.12,22.13,22.11,22.13,62016.0
2021-08-25 15:00:00,22.13,22.13,22.11,22.12,206041.0,22.13,22.13,22.11,22.12,206041.0
2021-08-25 15:10:00,22.13,22.13,22.11,22.11,109663.0,22.13,22.13,22.11,22.11,109663.0
2021-08-25 15:20:00,22.11,22.11,22.1,22.1,128767.0,22.11,22.11,22.1,22.1,128767.0
2021-08-25 15:30:00,22.11,22.11,22.09,22.09,97605.0,22.11,22.11,22.09,22.09,97605.0
2021-08-25 15:40:00,22.1,22.1,22.08,22.1,293674.0,22.1,22.1,22.08,22.1,293674.0
2021-08-25 15:50:00,22.1,22.1,22.09,22.1,408396.0,22.1,22.1,22.09,22.1,408396.0
2021-08-26 09:30:00,21.9,21.92,21.82,21.84,544142.0,21.9,21.92,21.82,21.84,544142.0
2021-08-26 09:40:00,21.84,21.94,21.83,21.91,511274.0,21.84,21.94,21.83,21.91,511274.0
2021-08-26 09:50:00,21.91,21.93,21.9,21.91,478352.0,21.91,21.93,21.9,21.91,478352.0
2021-08-26 10:00:00,21.91,21.95,21.89,21.9,239236.0,21.91,21.95,21.89,21.9,239236.0
2021-08-26 10:10:00,21.9,21.93,21.88,21.93,382011.0,21.9,21.93,21.88,21.93,382011.0
2021-08-26 10:20:00,21.92,21.92,21.87,21.9,293980.0,21.92,21.92,21.87,21.9,293980.0
2021-08-26 10:30:00,21.91,21.98,21.86,21.87,1182180.0,21.91,21.98,21.86,21.87,1182180.0
2021-08-26 10:40:00,21.87,21.92,21.8,21.85,760799.0,21.87,21.92,21.8,21.85,760799.0
2021-08-26 10:50:00,21.85,21.9,21.84,21.87,434475.0,21.85,21.9,21.84,21.87,434475.0
2021-08-26 11:00:00,21.88,21.96,21.87,21.95,434409.0,21.88,21.96,21.87,21.95,434409.0
2021-08-26 11:10:00,21.95,21.96,21.9,21.91,262196.0,21.95,21.96,21.9,21.91,262196.0
2021-08-26 11:20:00,21.9,21.91,21.86,21.87,316327.0,21.9,21.91,21.86,21.87,316327.0
2021-08-26 11:30:00,21.87,21.88,21.84,21.86,176098.0,21.87,21.88,21.84,21.86,176098.0
2021-08-26 11:40:00,21.86,21.86,21.8,21.82,379446.0,21.86,21.86,21.8,21.82,379446.0
2021-08-26 11:50:00,21.82,21.84,21.81,21.82,546570.0,21.82,21.84,21.81,21.82,546570.0
2021-08-26 12:00:00,21.82,21.86,21.81,21.84,230856.0,21.82,21.86,21.81,21.84,230856.0
2021-08-26 12:10:00,21.85,21.85,21.82,21.84,360014.0,21.85,21.85,21.82,21.84,360014.0
2021-08-26 12:20:00,21.83,21.85,21.82,21.85,145984.0,21.83,21.85,21.82,21.85,145984.0
2021-08-26 12:30:00,21.85,21.85,21.82,21.84,530750.0,21.85,21.85,21.82,21.84,530750.0
2021-08-26 12:40:00,21.83,21.85,21.82,21.82,193053.0,21.83,21.85,21.82,21.82,193053.0
2021-08-26 12:50:00,21.83,21.84,21.82,21.82,102837.0,21.83,21.84,21.82,21.82,102837.0
2021-08-26 13:00:00,21.82,21.86,21.8,21.84,375326.0,21.82,21.86,21.8,21.84,375326.0
2021-08-26 13:10:00,21.85,21.86,21.83,21.84,283551.0,21.85,21.86,21.83,21.84,283551.0
2021-08-26 13:20:00,21.84,21.85,21.8,21.83,530488.0,21.84,21.85,21.8,21.83,530488.0
2021-08-26 13:30:00,21.83,21.83,21.8,21.81,122816.0,21.83,21.83,21.8,21.81,122816.0
2021-08-26 13:40:00,21.82,21.83,21.8,21.8,82933.0,21.82,21.83,21.8,21.8,82933.0
2021-08-26 13:50:00,21.81,21.81,21.77,21.78,280166.0,21.81,21.81,21.77,21.78,280166.0
2021-08-26 14:00:00,21.78,21.79,21.75,21.77,157386.0,21.78,21.79,21.75,21.77,157386.0
2021-08-26 14:10:00,21.77,21.77,21.71,21.72,760819.0,21.77,21.77,21.71,21.72,760819.0
2021-08-26 14:20:00,21.72,21.77,21.71,21.77,226939.0,21.72,21.77,21.71,21.77,226939.0
2021-08-26 14:30:00,21.77,21.78,21.76,21.78,238654.0,21.77,21.78,21.76,21.78,238654.0
2021-08-26 14:40:00,21.78,21.8,21.77,21.78,221692.0,21.78,21.8,21.77,21.78,221692.0
2021-08-26 14:50:00,21.78,21.79,21.77,21.78,217073.0,21.78,21.79,21.77,21.78,217073.0
2021-08-26 15:00:00,21.78,21.78,21.76,21.78,169858.0,21.78,21.78,21.76,21.78,169858.0
2021-08-26 15:10:00,21.78,21.81,21.77,21.79,322207.0,21.78,21.81,21.77,21.79,322207.0
2021-08-26 15:20:00,21.79,21.8,21.78,21.79,256204.0,21.79,21.8,21.78,21.79,256204.0
2021-08-26 15:30:00,21.8,21.81,21.79,21.8,269276.0,21.8,21.81,21.79,21.8,269276.0
2021-08-26 15:40:00,21.8,21.83,21.8,21.82,780378.0,21.8,21.83,21.8,21.82,780378.0
2021-08-26 15:50:00,21.82,21.85,21.82,21.85,807330.0,21.82,21.85,21.82,21.85,807330.0
2021-08-27 09:30:00,21.71,21.75,21.62,21.68,1885239.0,21.71,21.75,21.62,21.68,1885239.0
2021-08-27 09:40:00,21.67,21.78,21.63,21.76,1542236.0,21.67,21.78,21.63,21.76,1542236.0
2021-08-27 09:50:00,21.76,21.82,21.73,21.75,1122285.0,21.76,21.82,21.73,21.75,1122285.0
2021-08-27 10:00:00,21.75,21.97,21.63,21.9,4965725.0,21.75,21.97,21.63,21.9,4965725.0
2021-08-27 10:10:00,21.89,22.07,21.89,22.05,5053713.0,21.89,22.07,21.89,22.05,5053713.0
2021-08-27 10:20:00,22.04,22.07,21.97,22.03,2213580.0,22.04,22.07,21.97,22.03,2213580.0
2021-08-27 10:30:00,22.02,22.1,22.01,22.1,1155329.0,22.02,22.1,22.01,22.1,1155329.0
2021-08-27 10:40:00,22.1,22.16,22.08,22.14,2592454.0,22.1,22.16,22.08,22.14,2592454.0
2021-08-27 10:50:00,22.14,22.25,22.13,22.21,2183789.0,22.14,22.25,22.13,22.21,2183789.0
2021-08-27 11:00:00,22.21,22.22,22.11,22.13,1174779.0,22.21,22.22,22.11,22.13,1174779.0
2021-08-27 11:10:00,22.12,22.17,22.12,22.16,566068.0,22.12,22.17,22.12,22.16,566068.0
2021-08-27 11:20:00,22.17,22.17,22.1,22.1,399976.0,22.17,22.17,22.1,22.1,399976.0
2021-08-27 11:30:00,22.11,22.14,22.08,22.11,917475.0,22.11,22.14,22.08,22.11,917475.0
2021-08-27 11:40:00,22.11,22.2,22.1,22.2,363089.0,22.11,22.2,22.1,22.2,363089.0
2021-08-27 11:50:00,22.2,22.23,22.17,22.21,427419.0,22.2,22.23,22.17,22.21,427419.0
2021-08-27 12:00:00,22.21,22.24,22.2,22.22,487220.0,22.21,22.24,22.2,22.22,487220.0
2021-08-27 12:10:00,22.23,22.23,22.19,22.21,307699.0,22.23,22.23,22.19,22.21,307699.0
2021-08-27 12:20:00,22.22,22.25,22.21,22.24,308923.0,22.22,22.25,22.21,22.24,308923.0
2021-08-27 12:30:00,22.24,22.28,22.22,22.23,1093857.0,22.24,22.28,22.22,22.23,1093857.0
2021-08-27 12:40:00,22.23,22.26,22.22,22.25,548306.0,22.23,22.26,22.22,22.25,548306.0
2021-08-27 12:50:00,22.25,22.28,22.24,22.27,354842.0,22.25,22.28,22.24,22.27,354842.0
2021-08-27 13:00:00,22.27,22.28,22.25,22.27,384072.0,22.27,22.28,22.25,22.27,384072.0
2021-08-27 13:10:00,22.27,22.27,22.25,22.26,216280.0,22.27,22.27,22.25,22.26,216280.0
2021-08-27 13:20:00,22.26,22.29,22.25,22.27,488468.0,22.26,22.29,22.25,22.27,488468.0
2021-08-27 13:30:00,22.27,22.33,22.26,22.32,748159.0,22.27,22.33,22.26,22.32,748159.0
2021-08-27 13:40:00,22.32,22.35,22.3,22.3,619701.0,22.32,22.35,22.3,22.3,619701.0
2021-08-27 13:50:00,22.3,22.31,22.26,22.29,350365.0,22.3,22.31,22.26,22.29,350365.0
2021-08-27 14:00:00,22.28,22.29,22.26,22.27,270155.0,22.28,22.29,22.26,22.27,270155.0
2021-08-27 14:10:00,22.27,22.27,22.25,22.26,263727.0,22.27,22.27,22.25,22.26,263727.0
2021-08-27 14:20:00,22.26,22.3,22.25,22.3,270839.0,22.26,22.3,22.25,22.3,270839.0
2021-08-27 14:30:00,22.3,22.3,22.27,22.29,101130.0,22.3,22.3,22.27,22.29,101130.0
2021-08-27 14:40:00,22.29,22.29,22.26,22.29,118382.0,22.29,22.29,22.26,22.29,118382.0
2021-08-27 14:50:00,22.28,22.29,22.26,22.28,210800.0,22.28,22.29,22.26,22.28,210800.0
2021-08-27 15:00:00,22.28,22.28,22.27,22.28,58327.0,22.28,22.28,22.27,22.28,58327.0
2021-08-27 15:10:00,22.28,22.29,22.27,22.28,208775.0,22.28,22.29,22.27,22.28,208775.0
2021-08-27 15:20:00,22.29,22.3,22.28,22.29,193905.0,22.29,22.3,22.28,22.29,193905.0
2021-08-27 15:30:00,22.29,22.29,22.27,22.28,368100.0,22.29,22.29,22.27,22.28,368100.0
2021-08-27 15:40:00,22.28,22.3,22.27,22.3,527701.0,22.28,22.3,22.27,22.3,527701.0
2021-08-27 15:50:00,22.3,22.33,22.29,22.33,1187040.0,22.3,22.33,22.29,22.33,1187040.0
2021-08-30 09:30:00,22.35,22.38,22.26,22.27,961953.0,22.35,22.38,22.26,22.27,961953.0
2021-08-30 09:40:00,22.27,22.32,22.26,22.28,920674.0,22.27,22.32,22.26,22.28,920674.0
2021-08-30 09:50:00,22.27,22.28,22.2,22.21,865521.0,22.27,22.28,22.2,22.21,865521.0
2021-08-30 10:00:00,22.2,22.25,22.18,22.21,774872.0,22.2,22.25,22.18,22.21,774872.0
2021-08-30 10:10:00,22.21,22.23,22.17,22.21,500284.0,22.21,22.23,22.17,22.21,500284.0
2021-08-30 10:20:00,22.21,22.23,22.18,22.19,492181.0,22.21,22.23,22.18,22.19,492181.0
2021-08-30 10:30:00,22.18,22.2,22.15,22.18,538690.0,22.18,22.2,22.15,22.18,538690.0
2021-08-30 10:40:00,22.19,22.24,22.19,22.24,377002.0,22.19,22.24,22.19,22.24,377002.0
2021-08-30 10:50:00,22.23,22.26,22.23,22.25,389376.0,22.23,22.26,22.23,22.25,389376.0
2021-08-30 11:00:00,22.24,22.26,22.2,22.23,643369.0,22.24,22.26,22.2,22.23,643369.0
2021-08-30 11:10:00,22.23,22.24,22.19,22.19,482621.0,22.23,22.24,22.19,22.19,482621.0
2021-08-30 11:20:00,22.19,22.22,22.19,22.2,241543.0,22.19,22.22,22.19,22.2,241543.0
2021-08-30 11:30:00,22.2,22.2,22.15,22.19,200458.0,22.2,22.2,22.15,22.19,200458.0
2021-08-30 11:40:00,22.18,22.2,22.16,22.19,246681.0,22.18,22.2,22.16,22.19,246681.0
2021-08-30 11:50:00,22.18,22.2,22.17,22.19,117311.0,22.18,22.2,22.17,22.19,117311.0
2021-08-30 12:00:00,22.19,22.21,22.18,22.19,475394.0,22.19,22.21,22.18,22.19,475394.0
2021-08-30 12:10:00,22.19,22.2,22.17,22.19,244859.0,22.19,22.2,22.17,22.19,244859.0
2021-08-30 12:20:00,22.19,22.2,22.17,22.18,267746.0,22.19,22.2,22.17,22.18,267746.0
2021-08-30 12:30:00,22.18,22.2,22.17,22.19,130074.0,22.18,22.2,22.17,22.19,130074.0
2021-08-30 12:40:00,22.18,22.22,22.18,22.21,217127.0,22.18,22.22,22.18,22.21,217127.0
2021-08-30 12:50:00,22.21,22.22,22.2,22.21,125563.0,22.21,22.22,22.2,22.21,125563.0
2021-08-30 13:00:00,22.21,22.22,22.21,22.21,57356.0,22.21,22.22,22.21,22.21,57356.0
2021-08-30 13:10:00,22.22,22.22,22.2,22.2,117017.0,22.22,22.22,22.2,22.2,117017.0
2021-08-30 13:20:00,22.21,22.21,22.19,22.2,342178.0,22.21,22.21,22.19,22.2,342178.0
2021-08-30 13:30:00,22.19,22.2,22.18,22.2,66599.0,22.19,22.2,22.18,22.2,66599.0
2021-08-30 13:40:00,22.19,22.22,22.19,22.21,111789.0,22.19,22.22,22.19,22.21,111789.0
2021-08-30 13:50:00,22.21,22.22,22.21,22.22,85208.0,22.21,22.22,22.21,22.22,85208.0
2021-08-30 14:00:00,22.21,22.23,22.21,22.22,95743.0,22.21,22.23,22.21,22.22,95743.0
2021-08-30 14:10:00,22.23,22.23,22.21,22.21,170398.0,22.23,22.23,22.21,22.21,170398.0
2021-08-30 14:20:00,22.22,22.22,22.2,22.21,71315.0,22.22,22.22,22.2,22.21,71315.0
2021-08-30 14:30:00,22.2,22.21,22.19,22.21,130602.0,22.2,22.21,22.19,22.21,130602.0
2021-08-30 14:40:00,22.21,22.23,22.21,22.23,100983.0,22.21,22.23,22.21,22.23,100983.0
2021-08-30 14:50:00,22.23,22.26,22.23,22.26,317918.0,22.23,22.26,22.23,22.26,317918.0
2021-08-30 15:00:00,22.26,22.28,22.25,22.27,81855.0,22.26,22.28,22.25,22.27,81855.0
2021-08-30 15:10:00,22.28,22.28,22.27,22.28,58076.0,22.28,22.28,22.27,22.28,58076.0
2021-08-30 15:20:00,22.28,22.28,22.27,22.28,67794.0,22.28,22.28,22.27,22.28,67794.0
2021-08-30 15:30:00,22.28,22.28,22.26,22.27,138526.0,22.28,22.28,22.26,22.27,138526.0
2021-08-30 15:40:00,22.27,22.27,22.24,22.26,490701.0,22.27,22.27,22.24,22.26,490701.0
2021-08-30 15:50:00,22.26,22.28,22.25,22.26,582246.0,22.26,22.28,22.25,22.26,582246.0
2021-08-31 09:30:00,22.31,22.38,22.26,22.37,980605.0,22.31,22.38,22.26,22.37,980605.0
2021-08-31 09:40:00,22.38,22.38,22.3,22.31,702756.0,22.38,22.38,22.3,22.31,702756.0
2021-08-31 09:50:00,22.31,22.32,22.23,22.25,383481.0,22.31,22.32,22.23,22.25,383481.0
2021-08-31 10:00:00,22.24,22.31,22.23,22.23,1259941.0,22.24,22.31,22.23,22.23,1259941.0
2021-08-31 10:10:00,22.23,22.26,22.18,22.21,951059.0,22.23,22.26,22.18,22.21,951059.0
2021-08-31 10:20:00,22.21,22.24,22.19,22.23,364674.0,22.21,22.24,22.19,22.23,364674.0
2021-08-31 10:30:00,22.23,22.27,22.21,22.26,417434.0,22.23,22.27,22.21,22.26,417434.0
2021-08-31 10:40:00,22.26,22.27,22.2,22.21,220796.0,22.26,22.27,22.2,22.21,220796.0
2021-08-31 10:50:00,22.2,22.21,22.06,22.12,1400296.0,22.2,22.21,22.06,22.12,1400296.0
2021-08-31 11:00:00,22.12,22.14,22.05,22.1,1461048.0,22.12,22.14,22.05,22.1,1461048.0
2021-08-31 11:10:00,22.09,22.11,22.07,22.11,718282.0,22.09,22.11,22.07,22.11,718282.0
2021-08-31 11:20:00,22.11,22.13,22.09,22.11,378990.0,22.11,22.13,22.09,22.11,378990.0
2021-08-31 11:30:00,22.1,22.16,22.1,22.14,281977.0,22.1,22.16,22.1,22.14,281977.0
2021-08-31 11:40:00,22.14,22.16,22.13,22.14,145107.0,22.14,22.16,22.13,22.14,145107.0
2021-08-31 11:50:00,22.13,22.14,22.11,22.12,208783.0,22.13,22.14,22.11,22.12,208783.0
2021-08-31 12:00:00,22.13,22.16,22.11,22.16,205455.0,22.13,22.16,22.11,22.16,205455.0
2021-08-31 12:10:00,22.15,22.16,22.14,22.15,116493.0,22.15,22.16,22.14,22.15,116493.0
2021-08-31 12:20:00,22.15,22.17,22.14,22.17,345116.0,22.15,22.17,22.14,22.17,345116.0
2021-08-31 12:30:00,22.17,22.19,22.15,22.18,442564.0,22.17,22.19,22.15,22.18,442564.0
2021-08-31 12:40:00,22.18,22.19,22.17,22.18,161658.0,22.18,22.19,22.17,22.18,161658.0
2021-08-31 12:50:00,22.18,22.19,22.16,22.18,143069.0,22.18,22.19,22.16,22.18,143069.0
2021-08-31 13:00:00,22.18,22.22,22.17,22.21,207717.0,22.18,22.22,22.17,22.21,207717.0
2021-08-31 13:10:00,22.21,22.23,22.19,22.19,336802.0,22.21,22.23,22.19,22.19,336802.0
2021-08-31 13:20:00,22.19,22.23,22.17,22.22,1116431.0,22.19,22.23,22.17,22.22,1116431.0
2021-08-31 13:30:00,22.21,22.22,22.2,22.21,144877.0,22.21,22.22,22.2,22.21,144877.0
2021-08-31 13:40:00,22.2,22.21,22.18,22.19,252603.0,22.2,22.21,22.18,22.19,252603.0
2021-08-31 13:50:00,22.19,22.2,22.17,22.18,74167.0,22.19,22.2,22.17,22.18,74167.0
2021-08-31 14:00:00,22.18,22.18,22.16,22.17,169166.0,22.18,22.18,22.16,22.17,169166.0
2021-08-31 14:10:00,22.17,22.18,22.16,22.17,89782.0,22.17,22.18,22.16,22.17,89782.0
2021-08-31 14:20:00,22.17,22.18,22.16,22.17,407344.0,22.17,22.18,22.16,22.17,407344.0
2021-08-31 14:30:00,22.16,22.17,22.16,22.16,119881.0,22.16,22.17,22.16,22.16,119881.0
2021-08-31 14:40:00,22.17,22.18,22.16,22.17,137167.0,22.17,22.18,22.16,22.17,137167.0
2021-08-31 14:50:00,22.17,22.18,22.16,22.17,117369.0,22.17,22.18,22.16,22.17,117369.0
2021-08-31 15:00:00,22.17,22.18,22.17,22.18,88128.0,22.17,22.18,22.17,22.18,88128.0
2021-08-31 15:10:00,22.17,22.18,22.16,22.17,252932.0,22.17,22.18,22.16,22.17,252932.0
2021-08-31 15:20:00,22.16,22.17,22.16,22.16,187046.0,22.16,22.17,22.16,22.16,187046.0
2021-08-31 15:30:00,22.17,22.17,22.13,22.14,448426.0,22.17,22.17,22.13,22.14,448426.0
2021-08-31 15:40:00,22.15,22.16,22.13,22.16,556076.0,22.15,22.16,22.13,22.16,556076.0
2021-08-31 15:50:00,22.15,22.16,22.14,22.15,693444.0,22.15,22.16,22.14,22.15,693444.0
2021-09-01 09:30:00,22.36,22.46,22.34,22.41,1187267.0,22.36,22.46,22.34,22.41,1187267.0
2021-09-01 09:40:00,22.42,22.44,22.38,22.4,1104999.0,22.42,22.44,22.38,22.4,1104999.0
2021-09-01 09:50:00,22.41,22.48,22.41,22.43,1017277.0,22.41,22.48,22.41,22.43,1017277.0
2021-09-01 10:00:00,22.42,22.46,22.35,22.41,1415166.0,22.42,22.46,22.35,22.41,1415166.0
2021-09-01 10:10:00,22.42,22.44,22.37,22.38,959788.0,22.42,22.44,22.37,22.38,959788.0
2021-09-01 10:20:00,22.37,22.4,22.36,22.38,545143.0,22.37,22.4,22.36,22.38,545143.0
2021-09-01 10:30:00,22.38,22.41,22.37,22.4,366356.0,22.38,22.41,22.37,22.4,366356.0
2021-09-01 10:40:00,22.41,22.42,22.37,22.38,555330.0,22.41,22.42,22.37,22.38,555330.0
2021-09-01 10:50:00,22.39,22.39,22.34,22.34,597245.0,22.39,22.39,22.34,22.34,597245.0
2021-09-01 11:00:00,22.34,22.38,22.31,22.36,1279041.0,22.34,22.38,22.31,22.36,1279041.0
2021-09-01 11:10:00,22.36,22.41,22.35,22.39,464053.0,22.36,22.41,22.35,22.39,464053.0
2021-09-01 11:20:00,22.39,22.41,22.38,22.4,194371.0,22.39,22.41,22.38,22.4,194371.0
2021-09-01 11:30:00,22.4,22.43,22.39,22.43,606481.0,22.4,22.43,22.39,22.43,606481.0
2021-09-01 11:40:00,22.42,22.44,22.41,22.43,261469.0,22.42,22.44,22.41,22.43,261469.0
2021-09-01 11:50:00,22.43,22.44,22.41,22.43,202951.0,22.43,22.44,22.41,22.43,202951.0
2021-09-01 12:00:00,22.43,22.45,22.42,22.44,83414.0,22.43,22.45,22.42,22.44,83414.0
2021-09-01 12:10:00,22.45,22.46,22.44,22.46,204317.0,22.45,22.46,22.44,22.46,204317.0
2021-09-01 12:20:00,22.46,22.47,22.44,22.44,216129.0,22.46,22.47,22.44,22.44,216129.0
2021-09-01 12:30:00,22.44,22.45,22.43,22.44,212602.0,22.44,22.45,22.43,22.44,212602.0
2021-09-01 12:40:00,22.43,22.44,22.41,22.42,342450.0,22.43,22.44,22.41,22.42,342450.0
2021-09-01 12:50:00,22.42,22.42,22.4,22.42,133244.0,22.42,22.42,22.4,22.42,133244.0
2021-09-01 13:00:00,22.42,22.42,22.39,22.39,153101.0,22.42,22.42,22.39,22.39,153101.0
2021-09-01 13:10:00,22.39,22.4,22.38,22.4,141303.0,22.39,22.4,22.38,22.4,141303.0
2021-09-01 13:20:00,22.4,22.4,22.38,22.39,500984.0,22.4,22.4,22.38,22.39,500984.0
2021-09-01 13:30:00,22.39,22.41,22.38,22.38,152387.0,22.39,22.41,22.38,22.38,152387.0
2021-09-01 13:40:00,22.38,22.39,22.36,22.37,59547.0,22.38,22.39,22.36,22.37,59547.0
2021-09-01 13:50:00,22.36,22.38,22.35,22.37,223990.0,22.36,22.38,22.35,22.37,223990.0
2021-09-01 14:00:00,22.37,22.37,22.36,22.36,163536.0,22.37,22.37,22.36,22.36,163536.0
2021-09-01 14:10:00,22.36,22.38,22.36,22.37,94994.0,22.36,22.38,22.36,22.37,94994.0
2021-09-01 14:20:00,22.37,22.38,22.37,22.38,130939.0,22.37,22.38,22.37,22.38,130939.0
2021-09-01 14:30:00,22.38,22.38,22.36,22.36,133166.0,22.38,22.38,22.36,22.36,133166.0
2021-09-01 14:40:00,22.37,22.37,22.33,22.34,411743.0,22.37,22.37,22.33,22.34,411743.0
2021-09-01 14:50:00,22.35,22.37,22.34,22.35,130046.0,22.35,22.37,22.34,22.35,130046.0
2021-09-01 15:00:00,22.35,22.36,22.35,22.36,50569.0,22.35,22.36,22.35,22.36,50569.0
2021-09-01 15:10:00,22.36,22.4,22.35,22.39,209109.0,22.36,22.4,22.35,22.39,209109.0
2021-09-01 15:20:00,22.39,22.4,22.38,22.39,228773.0,22.39,22.4,22.38,22.39,228773.0
2021-09-01 15:30:00,22.4,22.4,22.38,22.38,98969.0,22.4,22.4,22.38,22.38,98969.0
2021-09-01 15:40:00,22.38,22.39,22.38,22.39,291276.0,22.38,22.39,22.38,22.39,291276.0
2021-09-01 15:50:00,22.38,22.39,22.37,22.37,698766.0,22.38,22.39,22.37,22.37,698766.0
2021-09-02 09:30:00,22.27,22.27,22.14,22.16,2659799.0,22.27,22.27,22.14,22.16,2659799.0
2021-09-02 09:40:00,22.15,22.22,22.12,22.21,1307175.0,22.15,22.22,22.12,22.21,1307175.0
2021-09-02 09:50:00,22.21,22.22,22.16,22.2,595666.0,22.21,22.22,22.16,22.2,595666.0
2021-09-02 10:00:00,22.2,22.22,22.06,22.09,2115900.0,22.2,22.22,22.06,22.09,2115900.0
2021-09-02 10:10:00,22.1,22.13,22.04,22.05,872924.0,22.1,22.13,22.04,22.05,872924.0
2021-09-02 10:20:00,22.04,22.1,22.03,22.09,624505.0,22.04,22.1,22.03,22.09,624505.0
2021-09-02 10:30:00,22.09,22.18,22.07,22.17,491582.0,22.09,22.18,22.07,22.17,491582.0
2021-09-02 10:40:00,22.16,22.2,22.16,22.18,592121.0,22.16,22.2,22.16,22.18,592121.0
2021-09-02 10:50:00,22.18,22.21,22.16,22.17,311877.0,22.18,22.21,22.16,22.17,311877.0
2021-09-02 11:00:00,22.17,22.18,22.13,22.13,284918.0,22.17,22.18,22.13,22.13,284918.0
2021-09-02 11:10:00,22.13,22.16,22.13,22.16,177571.0,22.13,22.16,22.13,22.16,177571.0
2021-09-02 11:20:00,22.15,22.17,22.12,22.14,307030.0,22.15,22.17,22.12,22.14,307030.0
2021-09-02 11:30:00,22.14,22.14,22.09,22.11,164340.0,22.14,22.14,22.09,22.11,164340.0
2021-09-02 11:40:00,22.1,22.12,22.08,22.09,274200.0,22.1,22.12,22.08,22.09,274200.0
2021-09-02 11:50:00,22.09,22.1,22.08,22.1,428012.0,22.09,22.1,22.08,22.1,428012.0
2021-09-02 12:00:00,22.09,22.13,22.09,22.12,233073.0,22.09,22.13,22.09,22.12,233073.0
2021-09-02 12:10:00,22.12,22.12,22.09,22.09,385153.0,22.12,22.12,22.09,22.09,385153.0
2021-09-02 12:20:00,22.09,22.11,22.08,22.1,157441.0,22.09,22.11,22.08,22.1,157441.0
2021-09-02 12:30:00,22.1,22.11,22.09,22.1,219798.0,22.1,22.11,22.09,22.1,219798.0
2021-09-02 12:40:00,22.1,22.11,22.09,22.11,85727.0,22.1,22.11,22.09,22.11,85727.0
2021-09-02 12:50:00,22.11,22.13,22.1,22.13,206961.0,22.11,22.13,22.1,22.13,206961.0
2021-09-02 13:00:00,22.13,22.14,22.12,22.12,133811.0,22.13,22.14,22.12,22.12,133811.0
2021-09-02 13:10:00,22.12,22.12,22.11,22.11,85761.0,22.12,22.12,22.11,22.11,85761.0
2021-09-02 13:20:00,22.12,22.13,22.11,22.13,231265.0,22.12,22.13,22.11,22.13,231265.0
2021-09-02 13:30:00,22.13,22.15,22.12,22.13,257154.0,22.13,22.15,22.12,22.13,257154.0
2021-09-02 13:40:00,22.14,22.14,22.13,22.13,99894.0,22.14,22.14,22.13,22.13,99894.0
2021-09-02 13:50:00,22.13,22.15,22.12,22.14,260442.0,22.13,22.15,22.12,22.14,260442.0
2021-09-02 14:00:00,22.14,22.16,22.14,22.15,190465.0,22.14,22.16,22.14,22.15,190465.0
2021-09-02 14:10:00,22.15,22.15,22.13,22.14,131135.0,22.15,22.15,22.13,22.14,131135.0
2021-09-02 14:20:00,22.14,22.14,22.11,22.12,147825.0,22.14,22.14,22.11,22.12,147825.0
2021-09-02 14:30:00,22.12,22.12,22.11,22.12,66897.0,22.12,22.12,22.11,22.12,66897.0
2021-09-02 14:40:00,22.12,22.13,22.11,22.11,215246.0,22.12,22.13,22.11,22.11,215246.0
2021-09-02 14:50:00,22.12,22.13,22.11,22.13,137308.0,22.12,22.13,22.11,22.13,137308.0
2021-09-02 15:00:00,22.13,22.14,22.12,22.13,191576.0,22.13,22.14,22.12,22.13,191576.0
2021-09-02 15:10:00,22.13,22.13,22.11,22.13,170867.0,22.13,22.13,22.11,22.13,170867.0
2021-09-02 15:20:00,22.12,22.14,22.12,22.12,313289.0,22.12,22.14,22.12,22.12,313289.0
2021-09-02 15:30:00,22.12,22.13,22.12,22.12,73427.0,22.12,22.13,22.12,22.12,73427.0
2021-09-02 15:40:00,22.12,22.13,22.12,22.13,384502.0,22.12,22.13,22.12,22.13,384502.0
2021-09-02 15:50:00,22.13,22.14,22.12,22.14,558826.0,22.13,22.14,22.12,22.14,558826.0
2021-09-03 09:30:00,22.6,22.69,22.59,22.63,2147943.0,22.6,22.69,22.59,22.63,2147943.0
2021-09-03 09:40:00,22.63,22.64,22.54,22.6,969921.0,22.63,22.64,22.54,22.6,969921.0
2021-09-03 09:50:00,22.6,22.68,22.59,22.68,564097.0,22.6,22.68,22.59,22.68,564097.0
2021-09-03 10:00:00,22.68,22.7,22.62,22.69,1424480.0,22.68,22.7,22.62,22.69,1424480.0
2021-09-03 10:10:00,22.68,22.76,22.67,22.75,1504535.0,22.68,22.76,22.67,22.75,1504535.0
2021-09-03 10:20:00,22.75,22.82,22.74,22.78,1944327.0,22.75,22.82,22.74,22.78,1944327.0
2021-09-03 10:30:00,22.78,22.89,22.77,22.84,1223621.0,22.78,22.89,22.77,22.84,1223621.0
2021-09-03 10:40:00,22.84,22.89,22.83,22.85,1164370.0,22.84,22.89,22.83,22.85,1164370.0
2021-09-03 10:50:00,22.85,22.93,22.84,22.92,1018126.0,22.85,22.93,22.84,22.92,1018126.0
2021-09-03 11:00:00,22.92,22.99,22.92,22.98,1315559.0,22.92,22.99,22.92,22.98,1315559.0
2021-09-03 11:10:00,22.98,23.04,22.96,22.97,1685034.0,22.98,23.04,22.96,22.97,1685034.0
2021-09-03 11:20:00,22.98,22.99,22.96,22.98,804034.0,22.98,22.99,22.96,22.98,804034.0
2021-09-03 11:30:00,22.98,22.99,22.87,22.88,975394.0,22.98,22.99,22.87,22.88,975394.0
2021-09-03 11:40:00,22.88,22.94,22.86,22.93,697167.0,22.88,22.94,22.86,22.93,697167.0
2021-09-03 11:50:00,22.93,22.93,22.89,22.89,393923.0,22.93,22.93,22.89,22.89,393923.0
2021-09-03 12:00:00,22.89,22.9,22.85,22.89,417215.0,22.89,22.9,22.85,22.89,417215.0
2021-09-03 12:10:00,22.89,22.89,22.86,22.88,439398.0,22.89,22.89,22.86,22.88,439398.0
2021-09-03 12:20:00,22.87,22.88,22.85,22.86,283919.0,22.87,22.88,22.85,22.86,283919.0
2021-09-03 12:30:00,22.86,22.88,22.86,22.87,265571.0,22.86,22.88,22.86,22.87,265571.0
2021-09-03 12:40:00,22.87,22.89,22.86,22.89,172397.0,22.87,22.89,22.86,22.89,172397.0
2021-09-03 12:50:00,22.88,22.91,22.88,22.91,748558.0,22.88,22.91,22.88,22.91,748558.0
2021-09-03 13:00:00,22.91,22.93,22.89,22.93,335326.0,22.91,22.93,22.89,22.93,335326.0
2021-09-03 13:10:00,22.93,22.94,22.89,22.9,419474.0,22.93,22.94,22.89,22.9,419474.0
2021-09-03 13:20:00,22.9,22.91,22.88,22.89,523923.0,22.9,22.91,22.88,22.89,523923.0
2021-09-03 13:30:00,22.89,22.9,22.88,22.89,134582.0,22.89,22.9,22.88,22.89,134582.0
2021-09-03 13:40:00,22.89,22.9,22.88,22.89,259775.0,22.89,22.9,22.88,22.89,259775.0
2021-09-03 13:50:00,22.9,22.9,22.87,22.88,681524.0,22.9,22.9,22.87,22.88,681524.0
2021-09-03 14:00:00,22.87,22.88,22.85,22.88,391919.0,22.87,22.88,22.85,22.88,391919.0
2021-09-03 14:10:00,22.88,22.88,22.86,22.87,243870.0,22.88,22.88,22.86,22.87,243870.0
2021-09-03 14:20:00,22.87,22.89,22.86,22.88,349622.0,22.87,22.89,22.86,22.88,349622.0
2021-09-03 14:30:00,22.88,22.89,22.87,22.89,65334.0,22.88,22.89,22.87,22.89,65334.0
2021-09-03 14:40:00,22.89,22.89,22.87,22.89,152426.0,22.89,22.89,22.87,22.89,152426.0
2021-09-03 14:50:00,22.89,22.9,22.88,22.89,55222.0,22.89,22.9,22.88,22.89,55222.0
2021-09-03 15:00:00,22.89,22.9,22.88,22.89,149212.0,22.89,22.9,22.88,22.89,149212.0
2021-09-03 15:10:00,22.89,22.9,22.89,22.9,65825.0,22.89,22.9,22.89,22.9,65825.0
2021-09-03 15:20:00,22.9,22.9,22.88,22.9,648025.0,22.9,22.9,22.88,22.9,648025.0
2021-09-03 15:30:00,22.9,22.91,22.89,22.89,298856.0,22.9,22.91,22.89,22.89,298856.0
2021-09-03 15:40:00,22.89,22.9,22.88,22.89,420124.0,22.89,22.9,22.88,22.89,420124.0
2021-09-03 15:50:00,22.89,22.91,22.88,22.89,1213297.0,22.89,22.91,22.88,22.89,1213297.0
2021-09-07 09:30:00,22.67,22.75,22.65,22.73,1999604.0,22.67,22.75,22.65,22.73,1999604.0
2021-09-07 09:40:00,22.73,22.75,22.64,22.69,918406.0,22.73,22.75,22.64,22.69,918406.0
2021-09-07 09:50:00,22.69,22.72,22.66,22.68,787955.0,22.69,22.72,22.66,22.68,787955.0
2021-09-07 10:00:00,22.68,22.69,22.5,22.5,3005629.0,22.68,22.69,22.5,22.5,3005629.0
2021-09-07 10:10:00,22.51,22.52,22.44,22.44,2046479.0,22.51,22.52,22.44,22.44,2046479.0
2021-09-07 10:20:00,22.45,22.46,22.4,22.4,1005813.0,22.45,22.46,22.4,22.4,1005813.0
2021-09-07 10:30:00,22.4,22.51,22.38,22.51,2003653.0,22.4,22.51,22.38,22.51,2003653.0
2021-09-07 10:40:00,22.5,22.54,22.48,22.5,750332.0,22.5,22.54,22.48,22.5,750332.0
2021-09-07 10:50:00,22.5,22.5,22.45,22.48,920939.0,22.5,22.5,22.45,22.48,920939.0
2021-09-07 11:00:00,22.48,22.52,22.46,22.46,312406.0,22.48,22.52,22.46,22.46,312406.0
2021-09-07 11:10:00,22.47,22.49,22.44,22.47,652073.0,22.47,22.49,22.44,22.47,652073.0
2021-09-07 11:20:00,22.46,22.49,22.45,22.47,403657.0,22.46,22.49,22.45,22.47,403657.0
2021-09-07 11:30:00,22.47,22.53,22.46,22.53,364280.0,22.47,22.53,22.46,22.53,364280.0
2021-09-07 11:40:00,22.53,22.55,22.51,22.53,242324.0,22.53,22.55,22.51,22.53,242324.0
2021-09-07 11:50:00,22.53,22.55,22.52,22.54,306563.0,22.53,22.55,22.52,22.54,306563.0
2021-09-07 12:00:00,22.54,22.57,22.53,22.55,295537.0,22.54,22.57,22.53,22.55,295537.0
2021-09-07 12:10:00,22.54,22.56,22.52,22.55,270913.0,22.54,22.56,22.52,22.55,270913.0
2021-09-07 12:20:00,22.55,22.56,22.52,22.55,235789.0,22.55,22.56,22.52,22.55,235789.0
2021-09-07 12:30:00,22.55,22.56,22.53,22.55,172670.0,22.55,22.56,22.53,22.55,172670.0
2021-09-07 12:40:00,22.55,22.57,22.54,22.55,93534.0,22.55,22.57,22.54,22.55,93534.0
2021-09-07 12:50:00,22.55,22.57,22.54,22.55,160307.0,22.55,22.57,22.54,22.55,160307.0
2021-09-07 13:00:00,22.54,22.56,22.53,22.54,408333.0,22.54,22.56,22.53,22.54,408333.0
2021-09-07 13:10:00,22.54,22.56,22.53,22.55,134746.0,22.54,22.56,22.53,22.55,134746.0
2021-09-07 13:20:00,22.55,22.56,22.52,22.53,281203.0,22.55,22.56,22.52,22.53,281203.0
2021-09-07 13:30:00,22.53,22.54,22.52,22.54,100789.0,22.53,22.54,22.52,22.54,100789.0
2021-09-07 13:40:00,22.53,22.55,22.53,22.54,92459.0,22.53,22.55,22.53,22.54,92459.0
2021-09-07 13:50:00,22.54,22.56,22.54,22.55,80607.0,22.54,22.56,22.54,22.55,80607.0
2021-09-07 14:00:00,22.55,22.57,22.54,22.57,118391.0,22.55,22.57,22.54,22.57,118391.0
2021-09-07 14:10:00,22.57,22.58,22.56,22.57,119518.0,22.57,22.58,22.56,22.57,119518.0
2021-09-07 14:20:00,22.57,22.58,22.56,22.58,90042.0,22.57,22.58,22.56,22.58,90042.0
2021-09-07 14:30:00,22.58,22.59,22.56,22.57,130118.0,22.58,22.59,22.56,22.57,130118.0
2021-09-07 14:40:00,22.57,22.57,22.55,22.56,99886.0,22.57,22.57,22.55,22.56,99886.0
2021-09-07 14:50:00,22.57,22.57,22.55,22.55,65794.0,22.57,22.57,22.55,22.55,65794.0
2021-09-07 15:00:00,22.55,22.57,22.55,22.56,129125.0,22.55,22.57,22.55,22.56,129125.0
2021-09-07 15:10:00,22.57,22.57,22.56,22.56,165290.0,22.57,22.57,22.56,22.56,165290.0
2021-09-07 15:20:00,22.57,22.57,22.55,22.55,209748.0,22.57,22.57,22.55,22.55,209748.0
2021-09-07 15:30:00,22.55,22.56,22.53,22.54,234426.0,22.55,22.56,22.53,22.54,234426.0
2021-09-07 15:40:00,22.54,22.54,22.52,22.54,718690.0,22.54,22.54,22.52,22.54,718690.0
2021-09-07 15:50:00,22.54,22.55,22.51,22.53,1167013.0,22.54,22.55,22.51,22.53,1167013.0
2021-09-08 09:30:00,22.47,22.49,22.41,22.43,919513.0,22.47,22.49,22.41,22.43,919513.0
2021-09-08 09:40:00,22.42,22.43,22.19,22.21,2695786.0,22.42,22.43,22.19,22.21,2695786.0
2021-09-08 09:50:00,22.2,22.32,22.18,22.3,1848856.0,22.2,22.32,22.18,22.3,1848856.0
2021-09-08 10:00:00,22.3,22.35,22.26,22.34,1662179.0,22.3,22.35,22.26,22.34,1662179.0
2021-09-08 10:10:00,22.34,22.35,22.27,22.31,697263.0,22.34,22.35,22.27,22.31,697263.0
2021-09-08 10:20:00,22.31,22.32,22.2,22.21,2552421.0,22.31,22.32,22.2,22.21,2552421.0
2021-09-08 10:30:00,22.2,22.23,22.14,22.2,1297294.0,22.2,22.23,22.14,22.2,1297294.0
2021-09-08 10:40:00,22.2,22.25,22.17,22.21,885845.0,22.2,22.25,22.17,22.21,885845.0
2021-09-08 10:50:00,22.21,22.23,22.16,22.21,378524.0,22.21,22.23,22.16,22.21,378524.0
2021-09-08 11:00:00,22.21,22.26,22.19,22.25,521830.0,22.21,22.26,22.19,22.25,521830.0
2021-09-08 11:10:00,22.26,22.29,22.23,22.25,864899.0,22.26,22.29,22.23,22.25,864899.0
2021-09-08 11:20:00,22.25,22.26,22.21,22.22,643850.0,22.25,22.26,22.21,22.22,643850.0
2021-09-08 11:30:00,22.22,22.25,22.19,22.21,790058.0,22.22,22.25,22.19,22.21,790058.0
2021-09-08 11:40:00,22.21,22.25,22.2,22.24,226745.0,22.21,22.25,22.2,22.24,226745.0
2021-09-08 11:50:00,22.24,22.25,22.21,22.21,452044.0,22.24,22.25,22.21,22.21,452044.0
2021-09-08 12:00:00,22.22,22.25,22.19,22.23,444781.0,22.22,22.25,22.19,22.23,444781.0
2021-09-08 12:10:00,22.24,22.26,22.23,22.26,135810.0,22.24,22.26,22.23,22.26,135810.0
2021-09-08 12:20:00,22.27,22.27,22.24,22.25,349489.0,22.27,22.27,22.24,22.25,349489.0
2021-09-08 12:30:00,22.25,22.26,22.23,22.25,145185.0,22.25,22.26,22.23,22.25,145185.0
2021-09-08 12:40:00,22.26,22.27,22.24,22.26,353387.0,22.26,22.27,22.24,22.26,353387.0
2021-09-08 12:50:00,22.26,22.27,22.25,22.26,464783.0,22.26,22.27,22.25,22.26,464783.0
2021-09-08 13:00:00,22.25,22.29,22.23,22.24,754925.0,22.25,22.29,22.23,22.24,754925.0
2021-09-08 13:10:00,22.24,22.26,22.22,22.24,298225.0,22.24,22.26,22.22,22.24,298225.0
2021-09-08 13:20:00,22.24,22.26,22.22,22.24,500479.0,22.24,22.26,22.22,22.24,500479.0
2021-09-08 13:30:00,22.25,22.26,22.24,22.25,101395.0,22.25,22.26,22.24,22.25,101395.0
2021-09-08 13:40:00,22.25,22.27,22.24,22.27,88289.0,22.25,22.27,22.24,22.27,88289.0
2021-09-08 13:50:00,22.27,22.27,22.24,22.25,137541.0,22.27,22.27,22.24,22.25,137541.0
2021-09-08 14:00:00,22.24,22.27,22.24,22.26,142406.0,22.24,22.27,22.24,22.26,142406.0
2021-09-08 14:10:00,22.26,22.28,22.26,22.26,150752.0,22.26,22.28,22.26,22.26,150752.0
2021-09-08 14:20:00,22.26,22.27,22.25,22.26,92956.0,22.26,22.27,22.25,22.26,92956.0
2021-09-08 14:30:00,22.25,22.26,22.24,22.26,137701.0,22.25,22.26,22.24,22.26,137701.0
2021-09-08 14:40:00,22.25,22.26,22.24,22.25,176164.0,22.25,22.26,22.24,22.25,176164.0
2021-09-08 14:50:00,22.25,22.26,22.24,22.25,96739.0,22.25,22.26,22.24,22.25,96739.0
2021-09-08 15:00:00,22.25,22.25,22.23,22.23,72491.0,22.25,22.25,22.23,22.23,72491.0
2021-09-08 15:10:00,22.23,22.24,22.23,22.23,300648.0,22.23,22.24,22.23,22.23,300648.0
2021-09-08 15:20:00,22.23,22.24,22.22,22.22,114745.0,22.23,22.24,22.22,22.22,114745.0
2021-09-08 15:30:00,22.22,22.23,22.2,22.2,372451.0,22.22,22.23,22.2,22.2,372451.0
2021-09-08 15:40:00,22.2,22.21,22.2,22.21,284504.0,22.2,22.21,22.2,22.21,284504.0
2021-09-08 15:50:00,22.21,22.21,22.17,22.17,788553.0,22.21,22.21,22.17,22.17,788553.0
2021-09-09 09:30:00,22.44,22.45,22.34,22.4,1255582.0,22.44,22.45,22.34,22.4,1255582.0
2021-09-09 09:40:00,22.4,22.43,22.34,22.35,1013241.0,22.4,22.43,22.34,22.35,1013241.0
2021-09-09 09:50:00,22.35,22.37,22.25,22.29,1470571.0,22.35,22.37,22.25,22.29,1470571.0
2021-09-09 10:00:00,22.29,22.31,22.25,22.28,954915.0,22.29,22.31,22.25,22.28,954915.0
2021-09-09 10:10:00,22.28,22.3,22.23,22.28,1166161.0,22.28,22.3,22.23,22.28,1166161.0
2021-09-09 10:20:00,22.27,22.29,22.24,22.26,727364.0,22.27,22.29,22.24,22.26,727364.0
2021-09-09 10:30:00,22.26,22.27,22.17,22.22,1281305.0,22.26,22.27,22.17,22.22,1281305.0
2021-09-09 10:40:00,22.22,22.24,22.17,22.22,708562.0,22.22,22.24,22.17,22.22,708562.0
2021-09-09 10:50:00,22.22,22.28,22.22,22.27,347920.0,22.22,22.28,22.22,22.27,347920.0
2021-09-09 11:00:00,22.27,22.28,22.25,22.28,147881.0,22.27,22.28,22.25,22.28,147881.0
2021-09-09 11:10:00,22.27,22.3,22.24,22.28,357807.0,22.27,22.3,22.24,22.28,357807.0
2021-09-09 11:20:00,22.28,22.3,22.26,22.29,277862.0,22.28,22.3,22.26,22.29,277862.0
2021-09-09 11:30:00,22.29,22.3,22.26,22.27,315705.0,22.29,22.3,22.26,22.27,315705.0
2021-09-09 11:40:00,22.27,22.28,22.25,22.26,74657.0,22.27,22.28,22.25,22.26,74657.0
2021-09-09 11:50:00,22.26,22.29,22.25,22.28,236166.0,22.26,22.29,22.25,22.28,236166.0
2021-09-09 12:00:00,22.29,22.29,22.26,22.27,185642.0,22.29,22.29,22.26,22.27,185642.0
2021-09-09 12:10:00,22.27,22.3,22.26,22.28,317567.0,22.27,22.3,22.26,22.28,317567.0
2021-09-09 12:20:00,22.28,22.32,22.28,22.32,105894.0,22.28,22.32,22.28,22.32,105894.0
2021-09-09 12:30:00,22.31,22.31,22.29,22.3,197051.0,22.31,22.31,22.29,22.3,197051.0
2021-09-09 12:40:00,22.3,22.3,22.28,22.3,146996.0,22.3,22.3,22.28,22.3,146996.0
2021-09-09 12:50:00,22.29,22.3,22.26,22.26,337911.0,22.29,22.3,22.26,22.26,337911.0
2021-09-09 13:00:00,22.27,22.35,22.27,22.34,713691.0,22.27,22.35,22.27,22.34,713691.0
2021-09-09 13:10:00,22.34,22.35,22.33,22.34,378849.0,22.34,22.35,22.33,22.34,378849.0
2021-09-09 13:20:00,22.35,22.37,22.31,22.35,481424.0,22.35,22.37,22.31,22.35,481424.0
2021-09-09 13:30:00,22.34,22.34,22.31,22.33,351918.0,22.34,22.34,22.31,22.33,351918.0
2021-09-09 13:40:00,22.34,22.34,22.31,22.32,405490.0,22.34,22.34,22.31,22.32,405490.0
2021-09-09 13:50:00,22.32,22.33,22.3,22.31,164974.0,22.32,22.33,22.3,22.31,164974.0
2021-09-09 14:00:00,22.32,22.32,22.28,22.3,249135.0,22.32,22.32,22.28,22.3,249135.0
2021-09-09 14:10:00,22.31,22.31,22.29,22.3,100696.0,22.31,22.31,22.29,22.3,100696.0
2021-09-09 14:20:00,22.29,22.3,22.27,22.28,278997.0,22.29,22.3,22.27,22.28,278997.0
2021-09-09 14:30:00,22.28,22.29,22.26,22.27,371015.0,22.28,22.29,22.26,22.27,371015.0
2021-09-09 14:40:00,22.27,22.27,22.23,22.25,456764.0,22.27,22.27,22.23,22.25,456764.0
2021-09-09 14:50:00,22.26,22.28,22.25,22.27,194150.0,22.26,22.28,22.25,22.27,194150.0
2021-09-09 15:00:00,22.27,22.27,22.22,22.23,370772.0,22.27,22.27,22.22,22.23,370772.0
2021-09-09 15:10:00,22.23,22.25,22.22,22.25,255918.0,22.23,22.25,22.22,22.25,255918.0
2021-09-09 15:20:00,22.24,22.25,22.23,22.25,153080.0,22.24,22.25,22.23,22.25,153080.0
2021-09-09 15:30:00,22.24,22.28,22.23,22.28,258932.0,22.24,22.28,22.23,22.28,258932.0
2021-09-09 15:40:00,22.27,22.3,22.27,22.28,241213.0,22.27,22.3,22.27,22.28,241213.0
2021-09-09 15:50:00,22.29,22.3,22.28,22.28,577541.0,22.29,22.3,22.28,22.28,577541.0
2021-09-10 09:30:00,22.31,22.34,22.23,22.33,620554.0,22.31,22.34,22.23,22.33,620554.0
2021-09-10 09:40:00,22.33,22.36,22.32,22.33,652355.0,22.33,22.36,22.32,22.33,652355.0
2021-09-10 09:50:00,22.32,22.36,22.31,22.35,700736.0,22.32,22.36,22.31,22.35,700736.0
2021-09-10 10:00:00,22.36,22.38,22.3,22.32,285385.0,22.36,22.38,22.3,22.32,285385.0
2021-09-10 10:10:00,22.32,22.33,22.29,22.32,559450.0,22.32,22.33,22.29,22.32,559450.0
2021-09-10 10:20:00,22.33,22.33,22.3,22.32,442925.0,22.33,22.33,22.3,22.32,442925.0
2021-09-10 10:30:00,22.32,22.34,22.29,22.29,393335.0,22.32,22.34,22.29,22.29,393335.0
2021-09-10 10:40:00,22.29,22.32,22.27,22.3,807243.0,22.29,22.32,22.27,22.3,807243.0
2021-09-10 10:50:00,22.31,22.33,22.29,22.33,510672.0,22.31,22.33,22.29,22.33,510672.0
2021-09-10 11:00:00,22.32,22.33,22.19,22.2,1104004.0,22.32,22.33,22.19,22.2,1104004.0
2021-09-10 11:10:00,22.2,22.22,22.17,22.21,577082.0,22.2,22.22,22.17,22.21,577082.0
2021-09-10 11:20:00,22.2,22.25,22.19,22.24,317680.0,22.2,22.25,22.19,22.24,317680.0
2021-09-10 11:30:00,22.23,22.25,22.19,22.2,283694.0,22.23,22.25,22.19,22.2,283694.0
2021-09-10 11:40:00,22.19,22.2,22.11,22.12,881888.0,22.19,22.2,22.11,22.12,881888.0
2021-09-10 11:50:00,22.11,22.15,22.1,22.14,569292.0,22.11,22.15,22.1,22.14,569292.0
2021-09-10 12:00:00,22.14,22.14,22.05,22.1,844485.0,22.14,22.14,22.05,22.1,844485.0
2021-09-10 12:10:00,22.1,22.14,22.09,22.11,346926.0,22.1,22.14,22.09,22.11,346926.0
2021-09-10 12:20:00,22.11,22.11,22.07,22.1,245898.0,22.11,22.11,22.07,22.1,245898.0
2021-09-10 12:30:00,22.09,22.14,22.07,22.13,252651.0,22.09,22.14,22.07,22.13,252651.0
2021-09-10 12:40:00,22.13,22.14,22.1,22.12,267965.0,22.13,22.14,22.1,22.12,267965.0
2021-09-10 12:50:00,22.12,22.13,22.1,22.11,364357.0,22.12,22.13,22.1,22.11,364357.0
2021-09-10 13:00:00,22.11,22.15,22.11,22.14,174086.0,22.11,22.15,22.11,22.14,174086.0
2021-09-10 13:10:00,22.13,22.14,22.09,22.11,270841.0,22.13,22.14,22.09,22.11,270841.0
2021-09-10 13:20:00,22.1,22.11,22.08,22.09,265307.0,22.1,22.11,22.08,22.09,265307.0
2021-09-10 13:30:00,22.09,22.13,22.08,22.12,154470.0,22.09,22.13,22.08,22.12,154470.0
2021-09-10 13:40:00,22.12,22.13,22.09,22.1,184404.0,22.12,22.13,22.09,22.1,184404.0
2021-09-10 13:50:00,22.1,22.1,22.08,22.09,139739.0,22.1,22.1,22.08,22.09,139739.0
2021-09-10 14:00:00,22.1,22.1,22.07,22.08,172082.0,22.1,22.1,22.07,22.08,172082.0
2021-09-10 14:10:00,22.08,22.08,22.06,22.07,175627.0,22.08,22.08,22.06,22.07,175627.0
2021-09-10 14:20:00,22.08,22.08,22.05,22.05,168209.0,22.08,22.08,22.05,22.05,168209.0
2021-09-10 14:30:00,22.06,22.08,22.05,22.08,156313.0,22.06,22.08,22.05,22.08,156313.0
2021-09-10 14:40:00,22.08,22.1,22.07,22.09,140588.0,22.08,22.1,22.07,22.09,140588.0
2021-09-10 14:50:00,22.08,22.09,22.08,22.09,44245.0,22.08,22.09,22.08,22.09,44245.0
2021-09-10 15:00:00,22.09,22.09,22.05,22.05,339732.0,22.09,22.09,22.05,22.05,339732.0
2021-09-10 15:10:00,22.05,22.05,22.04,22.04,131149.0,22.05,22.05,22.04,22.04,131149.0
2021-09-10 15:20:00,22.05,22.05,22.02,22.03,570761.0,22.05,22.05,22.02,22.03,570761.0
2021-09-10 15:30:00,22.02,22.04,22.01,22.03,719120.0,22.02,22.04,22.01,22.03,719120.0
2021-09-10 15:40:00,22.02,22.04,22.02,22.03,370662.0,22.02,22.04,22.02,22.03,370662.0
2021-09-10 15:50:00,22.02,22.03,21.99,21.99,1540790.0,22.02,22.03,21.99,21.99,1540790.0
2021-09-13 09:30:00,21.8,21.85,21.77,21.8,1393026.0,21.8,21.85,21.77,21.8,1393026.0
2021-09-13 09:40:00,21.8,21.86,21.77,21.79,1224417.0,21.8,21.86,21.77,21.79,1224417.0
2021-09-13 09:50:00,21.8,21.92,21.79,21.9,606207.0,21.8,21.92,21.79,21.9,606207.0
2021-09-13 10:00:00,21.91,22.01,21.89,22.01,1212376.0,21.91,22.01,21.89,22.01,1212376.0
2021-09-13 10:10:00,22.0,22.05,21.97,22.01,1577407.0,22.0,22.05,21.97,22.01,1577407.0
2021-09-13 10:20:00,22.0,22.03,21.98,21.98,977874.0,22.0,22.03,21.98,21.98,977874.0
2021-09-13 10:30:00,21.99,22.04,21.99,22.0,654184.0,21.99,22.04,21.99,22.0,654184.0
2021-09-13 10:40:00,22.0,22.04,21.98,22.02,458982.0,22.0,22.04,21.98,22.02,458982.0
2021-09-13 10:50:00,22.02,22.08,22.01,22.07,845137.0,22.02,22.08,22.01,22.07,845137.0
2021-09-13 11:00:00,22.07,22.07,22.02,22.05,463678.0,22.07,22.07,22.02,22.05,463678.0
2021-09-13 11:10:00,22.05,22.06,22.02,22.05,766838.0,22.05,22.06,22.02,22.05,766838.0
2021-09-13 11:20:00,22.05,22.06,22.03,22.04,368510.0,22.05,22.06,22.03,22.04,368510.0
2021-09-13 11:30:00,22.03,22.07,22.03,22.07,216159.0,22.03,22.07,22.03,22.07,216159.0
2021-09-13 11:40:00,22.07,22.1,22.06,22.09,336380.0,22.07,22.1,22.06,22.09,336380.0
2021-09-13 11:50:00,22.08,22.09,22.02,22.03,543449.0,22.08,22.09,22.02,22.03,543449.0
2021-09-13 12:00:00,22.03,22.04,21.99,22.0,313078.0,22.03,22.04,21.99,22.0,313078.0
2021-09-13 12:10:00,22.0,22.03,21.99,22.02,526370.0,22.0,22.03,21.99,22.02,526370.0
2021-09-13 12:20:00,22.02,22.03,22.0,22.02,221873.0,22.02,22.03,22.0,22.02,221873.0
2021-09-13 12:30:00,22.02,22.03,22.01,22.02,192315.0,22.02,22.03,22.01,22.02,192315.0
2021-09-13 12:40:00,22.03,22.03,22.0,22.0,153257.0,22.03,22.03,22.0,22.0,153257.0
2021-09-13 12:50:00,22.0,22.03,22.0,22.03,222204.0,22.0,22.03,22.0,22.03,222204.0
2021-09-13 13:00:00,22.03,22.03,22.0,22.01,249203.0,22.03,22.03,22.0,22.01,249203.0
2021-09-13 13:10:00,22.01,22.02,22.0,22.01,181153.0,22.01,22.02,22.0,22.01,181153.0
2021-09-13 13:20:00,22.01,22.03,21.99,22.0,294948.0,22.01,22.03,21.99,22.0,294948.0
2021-09-13 13:30:00,22.0,22.0,21.97,21.97,58757.0,22.0,22.0,21.97,21.97,58757.0
2021-09-13 13:40:00,21.98,21.98,21.96,21.97,116983.0,21.98,21.98,21.96,21.97,116983.0
2021-09-13 13:50:00,21.96,21.97,21.95,21.97,143255.0,21.96,21.97,21.95,21.97,143255.0
2021-09-13 14:00:00,21.97,21.99,21.96,21.98,246084.0,21.97,21.99,21.96,21.98,246084.0
2021-09-13 14:10:00,21.98,21.99,21.96,21.98,242647.0,21.98,21.99,21.96,21.98,242647.0
2021-09-13 14:20:00,21.98,21.98,21.96,21.96,92915.0,21.98,21.98,21.96,21.96,92915.0
2021-09-13 14:30:00,21.97,21.98,21.96,21.97,50741.0,21.97,21.98,21.96,21.97,50741.0
2021-09-13 14:40:00,21.98,21.99,21.97,21.98,130142.0,21.98,21.99,21.97,21.98,130142.0
2021-09-13 14:50:00,21.99,21.99,21.97,21.98,93069.0,21.99,21.99,21.97,21.98,93069.0
2021-09-13 15:00:00,21.97,21.98,21.95,21.96,355338.0,21.97,21.98,21.95,21.96,355338.0
2021-09-13 15:10:00,21.97,21.99,21.97,21.98,162964.0,21.97,21.99,21.97,21.98,162964.0
2021-09-13 15:20:00,21.98,21.99,21.98,21.98,72622.0,21.98,21.99,21.98,21.98,72622.0
2021-09-13 15:30:00,21.98,21.99,21.98,21.98,218190.0,21.98,21.99,21.98,21.98,218190.0
2021-09-13 15:40:00,21.98,21.99,21.97,21.98,242515.0,21.98,21.99,21.97,21.98,242515.0
2021-09-13 15:50:00,21.98,22.0,21.97,21.99,777181.0,21.98,22.0,21.97,21.99,777181.0
2021-09-14 09:30:00,22.04,22.07,21.91,21.91,960645.0,22.04,22.07,21.91,21.91,960645.0
2021-09-14 09:40:00,21.9,21.96,21.9,21.93,952194.0,21.9,21.96,21.9,21.93,952194.0
2021-09-14 09:50:00,21.94,21.95,21.9,21.93,565716.0,21.94,21.95,21.9,21.93,565716.0
2021-09-14 10:00:00,21.93,21.93,21.87,21.89,911634.0,21.93,21.93,21.87,21.89,911634.0
2021-09-14 10:10:00,21.89,22.0,21.89,21.96,631481.0,21.89,22.0,21.89,21.96,631481.0
2021-09-14 10:20:00,21.96,22.0,21.93,21.98,649013.0,21.96,22.0,21.93,21.98,649013.0
2021-09-14 10:30:00,21.99,22.07,21.95,22.02,1836754.0,21.99,22.07,21.95,22.02,1836754.0
2021-09-14 10:40:00,22.03,22.1,22.02,22.07,1944481.0,22.03,22.1,22.02,22.07,1944481.0
2021-09-14 10:50:00,22.08,22.11,22.02,22.03,642782.0,22.08,22.11,22.02,22.03,642782.0
2021-09-14 11:00:00,22.03,22.07,22.02,22.05,597836.0,22.03,22.07,22.02,22.05,597836.0
2021-09-14 11:10:00,22.05,22.11,22.05,22.1,379157.0,22.05,22.11,22.05,22.1,379157.0
2021-09-14 11:20:00,22.11,22.12,22.06,22.06,386739.0,22.11,22.12,22.06,22.06,386739.0
2021-09-14 11:30:00,22.07,22.09,22.06,22.07,728660.0,22.07,22.09,22.06,22.07,728660.0
2021-09-14 11:40:00,22.07,22.09,22.06,22.07,263295.0,22.07,22.09,22.06,22.07,263295.0
2021-09-14 11:50:00,22.08,22.09,22.07,22.07,173584.0,22.08,22.09,22.07,22.07,173584.0
2021-09-14 12:00:00,22.08,22.1,22.07,22.07,239798.0,22.08,22.1,22.07,22.07,239798.0
2021-09-14 12:10:00,22.07,22.08,22.06,22.07,148619.0,22.07,22.08,22.06,22.07,148619.0
2021-09-14 12:20:00,22.07,22.08,22.07,22.07,106824.0,22.07,22.08,22.07,22.07,106824.0
2021-09-14 12:30:00,22.07,22.08,22.07,22.08,150486.0,22.07,22.08,22.07,22.08,150486.0
2021-09-14 12:40:00,22.08,22.1,22.07,22.08,169850.0,22.08,22.1,22.07,22.08,169850.0
2021-09-14 12:50:00,22.08,22.1,22.07,22.09,196074.0,22.08,22.1,22.07,22.09,196074.0
2021-09-14 13:00:00,22.09,22.11,22.08,22.08,261021.0,22.09,22.11,22.08,22.08,261021.0
2021-09-14 13:10:00,22.07,22.11,22.07,22.11,164646.0,22.07,22.11,22.07,22.11,164646.0
2021-09-14 13:20:00,22.1,22.12,22.1,22.12,371643.0,22.1,22.12,22.1,22.12,371643.0
2021-09-14 13:30:00,22.12,22.13,22.09,22.09,383467.0,22.12,22.13,22.09,22.09,383467.0
2021-09-14 13:40:00,22.09,22.12,22.09,22.11,183239.0,22.09,22.12,22.09,22.11,183239.0
2021-09-14 13:50:00,22.12,22.15,22.11,22.14,181713.0,22.12,22.15,22.11,22.14,181713.0
2021-09-14 14:00:00,22.14,22.19,22.14,22.18,374431.0,22.14,22.19,22.14,22.18,374431.0
2021-09-14 14:10:00,22.18,22.19,22.17,22.19,177776.0,22.18,22.19,22.17,22.19,177776.0
2021-09-14 14:20:00,22.18,22.19,22.14,22.14,269467.0,22.18,22.19,22.14,22.14,269467.0
2021-09-14 14:30:00,22.14,22.14,22.07,22.08,211878.0,22.14,22.14,22.07,22.08,211878.0
2021-09-14 14:40:00,22.09,22.1,22.07,22.07,237166.0,22.09,22.1,22.07,22.07,237166.0
2021-09-14 14:50:00,22.06,22.09,22.06,22.07,797111.0,22.06,22.09,22.06,22.07,797111.0
2021-09-14 15:00:00,22.08,22.08,22.06,22.08,117566.0,22.08,22.08,22.06,22.08,117566.0
2021-09-14 15:10:00,22.08,22.09,22.07,22.08,123754.0,22.08,22.09,22.07,22.08,123754.0
2021-09-14 15:20:00,22.07,22.08,22.05,22.05,496245.0,22.07,22.08,22.05,22.05,496245.0
2021-09-14 15:30:00,22.06,22.07,22.05,22.06,126991.0,22.06,22.07,22.05,22.06,126991.0
2021-09-14 15:40:00,22.06,22.08,22.06,22.08,166784.0,22.06,22.08,22.06,22.08,166784.0
2021-09-14 15:50:00,22.08,22.11,22.08,22.11,447906.0,22.08,22.11,22.08,22.11,447906.0
2021-09-15 09:30:00,22.06,22.12,22.04,22.06,941256.0,22.06,22.12,22.04,22.06,941256.0
2021-09-15 09:40:00,22.07,22.13,22.06,22.13,866532.0,22.07,22.13,22.06,22.13,866532.0
2021-09-15 09:50:00,22.13,22.15,22.09,22.11,507214.0,22.13,22.15,22.09,22.11,507214.0
2021-09-15 10:00:00,22.11,22.15,22.04,22.08,606611.0,22.11,22.15,22.04,22.08,606611.0
2021-09-15 10:10:00,22.08,22.14,22.06,22.13,424009.0,22.08,22.14,22.06,22.13,424009.0
2021-09-15 10:20:00,22.13,22.13,22.08,22.09,624470.0,22.13,22.13,22.08,22.09,624470.0
2021-09-15 10:30:00,22.09,22.1,22.04,22.07,624003.0,22.09,22.1,22.04,22.07,624003.0
2021-09-15 10:40:00,22.08,22.08,22.02,22.02,783058.0,22.08,22.08,22.02,22.02,783058.0
2021-09-15 10:50:00,22.01,22.03,21.95,22.01,1058854.0,22.01,22.03,21.95,22.01,1058854.0
2021-09-15 11:00:00,22.02,22.04,22.01,22.02,308527.0,22.02,22.04,22.01,22.02,308527.0
2021-09-15 11:10:00,22.02,22.04,21.98,21.99,420177.0,22.02,22.04,21.98,21.99,420177.0
2021-09-15 11:20:00,22.0,22.01,21.97,21.98,275009.0,22.0,22.01,21.97,21.98,275009.0
2021-09-15 11:30:00,21.98,22.01,21.96,22.01,370207.0,21.98,22.01,21.96,22.01,370207.0
2021-09-15 11:40:00,22.0,22.02,22.0,22.01,198416.0,22.0,22.02,22.0,22.01,198416.0
2021-09-15 11:50:00,22.01,22.02,21.99,22.01,143574.0,22.01,22.02,21.99,22.01,143574.0
2021-09-15 12:00:00,22.01,22.01,22.0,22.0,38319.0,22.01,22.01,22.0,22.0,38319.0
2021-09-15 12:10:00,22.0,22.01,21.99,22.0,208194.0,22.0,22.01,21.99,22.0,208194.0
2021-09-15 12:20:00,22.0,22.01,21.99,22.0,321277.0,22.0,22.01,21.99,22.0,321277.0
2021-09-15 12:30:00,22.0,22.01,21.97,21.97,291933.0,22.0,22.01,21.97,21.97,291933.0
2021-09-15 12:40:00,21.98,22.0,21.97,21.98,239632.0,21.98,22.0,21.97,21.98,239632.0
2021-09-15 12:50:00,21.99,22.0,21.98,22.0,109473.0,21.99,22.0,21.98,22.0,109473.0
2021-09-15 13:00:00,22.0,22.02,21.99,22.02,199490.0,22.0,22.02,21.99,22.02,199490.0
2021-09-15 13:10:00,22.01,22.02,22.0,22.01,134692.0,22.01,22.02,22.0,22.01,134692.0
2021-09-15 13:20:00,22.02,22.04,22.01,22.03,137976.0,22.02,22.04,22.01,22.03,137976.0
2021-09-15 13:30:00,22.04,22.04,22.02,22.02,221257.0,22.04,22.04,22.02,22.02,221257.0
2021-09-15 13:40:00,22.02,22.04,22.02,22.04,98491.0,22.02,22.04,22.02,22.04,98491.0
2021-09-15 13:50:00,22.03,22.04,22.0,22.0,224391.0,22.03,22.04,22.0,22.0,224391.0
2021-09-15 14:00:00,22.01,22.01,22.0,22.01,33365.0,22.01,22.01,22.0,22.01,33365.0
2021-09-15 14:10:00,22.01,22.01,21.99,21.99,178358.0,22.01,22.01,21.99,21.99,178358.0
2021-09-15 14:20:00,21.99,22.0,21.98,21.98,808517.0,21.99,22.0,21.98,21.98,808517.0
2021-09-15 14:30:00,21.98,22.02,21.98,22.02,238948.0,21.98,22.02,21.98,22.02,238948.0
2021-09-15 14:40:00,22.01,22.04,22.01,22.03,74366.0,22.01,22.04,22.01,22.03,74366.0
2021-09-15 14:50:00,22.04,22.04,22.02,22.04,269832.0,22.04,22.04,22.02,22.04,269832.0
2021-09-15 15:00:00,22.04,22.04,22.02,22.03,142950.0,22.04,22.04,22.02,22.03,142950.0
2021-09-15 15:10:00,22.02,22.04,22.02,22.04,149896.0,22.02,22.04,22.02,22.04,149896.0
2021-09-15 15:20:00,22.04,22.05,22.02,22.05,185993.0,22.04,22.05,22.02,22.05,185993.0
2021-09-15 15:30:00,22.05,22.05,22.04,22.05,115750.0,22.05,22.05,22.04,22.05,115750.0
2021-09-15 15:40:00,22.05,22.07,22.04,22.07,149148.0,22.05,22.07,22.04,22.07,149148.0
2021-09-15 15:50:00,22.07,22.08,22.06,22.08,257443.0,22.07,22.08,22.06,22.08,257443.0
2021-09-16 09:30:00,21.34,21.35,21.12,21.16,4367738.0,21.34,21.35,21.12,21.16,4367738.0
2021-09-16 09:40:00,21.16,21.2,20.99,21.02,5335416.0,21.16,21.2,20.99,21.02,5335416.0
2021-09-16 09:50:00,21.02,21.13,20.97,21.12,4597047.0,21.02,21.13,20.97,21.12,4597047.0
2021-09-16 10:00:00,21.11,21.13,21.05,21.13,3781077.0,21.11,21.13,21.05,21.13,3781077.0
2021-09-16 10:10:00,21.12,21.14,21.06,21.06,1966170.0,21.12,21.14,21.06,21.06,1966170.0
2021-09-16 10:20:00,21.07,21.08,20.98,21.08,2856266.0,21.07,21.08,20.98,21.08,2856266.0
2021-09-16 10:30:00,21.07,21.07,20.98,21.02,1783840.0,21.07,21.07,20.98,21.02,1783840.0
2021-09-16 10:40:00,21.02,21.02,20.93,20.96,2649928.0,21.02,21.02,20.93,20.96,2649928.0
2021-09-16 10:50:00,20.97,21.07,20.95,21.07,2244237.0,20.97,21.07,20.95,21.07,2244237.0
2021-09-16 11:00:00,21.06,21.16,21.05,21.16,3071422.0,21.06,21.16,21.05,21.16,3071422.0
2021-09-16 11:10:00,21.15,21.16,21.11,21.12,2201533.0,21.15,21.16,21.11,21.12,2201533.0
2021-09-16 11:20:00,21.13,21.13,21.05,21.07,1149642.0,21.13,21.13,21.05,21.07,1149642.0
2021-09-16 11:30:00,21.06,21.1,21.02,21.09,1497783.0,21.06,21.1,21.02,21.09,1497783.0
2021-09-16 11:40:00,21.1,21.1,21.06,21.07,618158.0,21.1,21.1,21.06,21.07,618158.0
2021-09-16 11:50:00,21.07,21.14,21.06,21.13,513971.0,21.07,21.14,21.06,21.13,513971.0
2021-09-16 12:00:00,21.12,21.14,21.06,21.1,1026871.0,21.12,21.14,21.06,21.1,1026871.0
2021-09-16 12:10:00,21.09,21.11,21.08,21.08,497312.0,21.09,21.11,21.08,21.08,497312.0
2021-09-16 12:20:00,21.08,21.1,21.06,21.09,396517.0,21.08,21.1,21.06,21.09,396517.0
2021-09-16 12:30:00,21.09,21.12,21.08,21.12,417343.0,21.09,21.12,21.08,21.12,417343.0
2021-09-16 12:40:00,21.12,21.13,21.08,21.11,441002.0,21.12,21.13,21.08,21.11,441002.0
2021-09-16 12:50:00,21.11,21.11,21.08,21.1,324384.0,21.11,21.11,21.08,21.1,324384.0
2021-09-16 13:00:00,21.1,21.11,21.06,21.08,384057.0,21.1,21.11,21.06,21.08,384057.0
2021-09-16 13:10:00,21.07,21.09,21.07,21.09,440550.0,21.07,21.09,21.07,21.09,440550.0
2021-09-16 13:20:00,21.09,21.16,21.08,21.15,998373.0,21.09,21.16,21.08,21.15,998373.0
2021-09-16 13:30:00,21.15,21.17,21.14,21.15,262139.0,21.15,21.17,21.14,21.15,262139.0
2021-09-16 13:40:00,21.14,21.17,21.14,21.14,282815.0,21.14,21.17,21.14,21.14,282815.0
2021-09-16 13:50:00,21.14,21.18,21.14,21.17,364635.0,21.14,21.18,21.14,21.17,364635.0
2021-09-16 14:00:00,21.17,21.19,21.16,21.18,157516.0,21.17,21.19,21.16,21.18,157516.0
2021-09-16 14:10:00,21.18,21.19,21.15,21.16,253004.0,21.18,21.19,21.15,21.16,253004.0
2021-09-16 14:20:00,21.15,21.17,21.15,21.17,226390.0,21.15,21.17,21.15,21.17,226390.0
2021-09-16 14:30:00,21.17,21.18,21.16,21.17,340009.0,21.17,21.18,21.16,21.17,340009.0
2021-09-16 14:40:00,21.17,21.18,21.16,21.17,454336.0,21.17,21.18,21.16,21.17,454336.0
2021-09-16 14:50:00,21.17,21.17,21.15,21.16,549137.0,21.17,21.17,21.15,21.16,549137.0
2021-09-16 15:00:00,21.16,21.22,21.15,21.21,501846.0,21.16,21.22,21.15,21.21,501846.0
2021-09-16 15:10:00,21.21,21.23,21.2,21.23,949885.0,21.21,21.23,21.2,21.23,949885.0
2021-09-16 15:20:00,21.23,21.25,21.22,21.24,294695.0,21.23,21.25,21.22,21.24,294695.0
2021-09-16 15:30:00,21.23,21.24,21.22,21.22,361559.0,21.23,21.24,21.22,21.22,361559.0
2021-09-16 15:40:00,21.23,21.24,21.22,21.23,844930.0,21.23,21.24,21.22,21.23,844930.0
2021-09-16 15:50:00,21.23,21.25,21.22,21.25,1250981.0,21.23,21.25,21.22,21.25,1250981.0
2021-09-17 09:30:00,20.99,21.01,20.87,20.95,3779686.0,20.99,21.01,20.87,20.95,3779686.0
2021-09-17 09:40:00,20.94,21.0,20.86,20.91,4227247.0,20.94,21.0,20.86,20.91,4227247.0
2021-09-17 09:50:00,20.9,20.97,20.82,20.87,2413522.0,20.9,20.97,20.82,20.87,2413522.0
2021-09-17 10:00:00,20.87,20.95,20.83,20.87,1636788.0,20.87,20.95,20.83,20.87,1636788.0
2021-09-17 10:10:00,20.87,20.87,20.69,20.73,6340038.0,20.87,20.87,20.69,20.73,6340038.0
2021-09-17 10:20:00,20.73,20.85,20.72,20.77,3418973.0,20.73,20.85,20.72,20.77,3418973.0
2021-09-17 10:30:00,20.77,20.85,20.76,20.83,2693958.0,20.77,20.85,20.76,20.83,2693958.0
2021-09-17 10:40:00,20.82,20.84,20.78,20.8,1255774.0,20.82,20.84,20.78,20.8,1255774.0
2021-09-17 10:50:00,20.79,20.86,20.76,20.83,1471258.0,20.79,20.86,20.76,20.83,1471258.0
2021-09-17 11:00:00,20.82,20.86,20.79,20.8,849222.0,20.82,20.86,20.79,20.8,849222.0
2021-09-17 11:10:00,20.79,20.89,20.79,20.88,978762.0,20.79,20.89,20.79,20.88,978762.0
2021-09-17 11:20:00,20.88,20.9,20.84,20.86,651589.0,20.88,20.9,20.84,20.86,651589.0
2021-09-17 11:30:00,20.85,20.88,20.83,20.87,522204.0,20.85,20.88,20.83,20.87,522204.0
2021-09-17 11:40:00,20.87,20.89,20.85,20.88,283516.0,20.87,20.89,20.85,20.88,283516.0
2021-09-17 11:50:00,20.88,20.88,20.82,20.82,343221.0,20.88,20.88,20.82,20.82,343221.0
2021-09-17 12:00:00,20.82,20.83,20.78,20.78,438339.0,20.82,20.83,20.78,20.78,438339.0
2021-09-17 12:10:00,20.78,20.85,20.78,20.84,211022.0,20.78,20.85,20.78,20.84,211022.0
2021-09-17 12:20:00,20.84,20.86,20.83,20.83,316236.0,20.84,20.86,20.83,20.83,316236.0
2021-09-17 12:30:00,20.84,20.84,20.82,20.83,435060.0,20.84,20.84,20.82,20.83,435060.0
2021-09-17 12:40:00,20.82,20.83,20.79,20.8,401110.0,20.82,20.83,20.79,20.8,401110.0
2021-09-17 12:50:00,20.8,20.8,20.75,20.77,754086.0,20.8,20.8,20.75,20.77,754086.0
2021-09-17 13:00:00,20.76,20.78,20.75,20.76,325034.0,20.76,20.78,20.75,20.76,325034.0
2021-09-17 13:10:00,20.76,20.78,20.72,20.75,1031655.0,20.76,20.78,20.72,20.75,1031655.0
2021-09-17 13:20:00,20.75,20.76,20.68,20.74,1693645.0,20.75,20.76,20.68,20.74,1693645.0
2021-09-17 13:30:00,20.74,20.75,20.72,20.73,255462.0,20.74,20.75,20.72,20.73,255462.0
2021-09-17 13:40:00,20.73,20.74,20.72,20.73,384454.0,20.73,20.74,20.72,20.73,384454.0
2021-09-17 13:50:00,20.73,20.74,20.72,20.72,239871.0,20.73,20.74,20.72,20.72,239871.0
2021-09-17 14:00:00,20.73,20.74,20.71,20.73,200640.0,20.73,20.74,20.71,20.73,200640.0
2021-09-17 14:10:00,20.73,20.74,20.71,20.72,213012.0,20.73,20.74,20.71,20.72,213012.0
2021-09-17 14:20:00,20.72,20.74,20.72,20.73,201496.0,20.72,20.74,20.72,20.73,201496.0
2021-09-17 14:30:00,20.73,20.76,20.72,20.76,287987.0,20.73,20.76,20.72,20.76,287987.0
2021-09-17 14:40:00,20.75,20.78,20.75,20.78,528554.0,20.75,20.78,20.75,20.78,528554.0
2021-09-17 14:50:00,20.78,20.78,20.77,20.78,85522.0,20.78,20.78,20.77,20.78,85522.0
2021-09-17 15:00:00,20.78,20.82,20.77,20.81,452523.0,20.78,20.82,20.77,20.81,452523.0
2021-09-17 15:10:00,20.81,20.81,20.78,20.79,339255.0,20.81,20.81,20.78,20.79,339255.0
2021-09-17 15:20:00,20.78,20.79,20.77,20.79,324559.0,20.78,20.79,20.77,20.79,324559.0
2021-09-17 15:30:00,20.78,20.79,20.74,20.75,673577.0,20.78,20.79,20.74,20.75,673577.0
2021-09-17 15:40:00,20.75,20.79,20.75,20.79,694694.0,20.75,20.79,20.75,20.79,694694.0
2021-09-17 15:50:00,20.79,20.79,20.73,20.73,1316706.0,20.79,20.79,20.73,20.73,1316706.0
2021-09-20 09:30:00,20.64,20.7,20.53,20.69,3087208.0,20.64,20.7,20.53,20.69,3087208.0
2021-09-20 09:40:00,20.69,20.75,20.67,20.71,1198050.0,20.69,20.75,20.67,20.71,1198050.0
2021-09-20 09:50:00,20.71,20.74,20.66,20.71,1015214.0,20.71,20.74,20.66,20.71,1015214.0
2021-09-20 10:00:00,20.7,20.71,20.63,20.66,1163499.0,20.7,20.71,20.63,20.66,1163499.0
2021-09-20 10:10:00,20.65,20.71,20.62,20.7,718788.0,20.65,20.71,20.62,20.7,718788.0
2021-09-20 10:20:00,20.7,20.82,20.69,20.75,1247272.0,20.7,20.82,20.69,20.75,1247272.0
2021-09-20 10:30:00,20.75,20.8,20.72,20.77,589288.0,20.75,20.8,20.72,20.77,589288.0
2021-09-20 10:40:00,20.77,20.83,20.74,20.8,604014.0,20.77,20.83,20.74,20.8,604014.0
2021-09-20 10:50:00,20.81,20.85,20.75,20.77,1410886.0,20.81,20.85,20.75,20.77,1410886.0
2021-09-20 11:00:00,20.77,20.81,20.74,20.75,735124.0,20.77,20.81,20.74,20.75,735124.0
2021-09-20 11:10:00,20.75,20.77,20.73,20.73,561545.0,20.75,20.77,20.73,20.73,561545.0
2021-09-20 11:20:00,20.73,20.75,20.71,20.73,602090.0,20.73,20.75,20.71,20.73,602090.0
2021-09-20 11:30:00,20.73,20.74,20.68,20.69,613795.0,20.73,20.74,20.68,20.69,613795.0
2021-09-20 11:40:00,20.69,20.69,20.64,20.65,352043.0,20.69,20.69,20.64,20.65,352043.0
2021-09-20 11:50:00,20.65,20.67,20.63,20.64,436475.0,20.65,20.67,20.63,20.64,436475.0
2021-09-20 12:00:00,20.64,20.65,20.56,20.57,461107.0,20.64,20.65,20.56,20.57,461107.0
2021-09-20 12:10:00,20.57,20.62,20.54,20.55,573284.0,20.57,20.62,20.54,20.55,573284.0
2021-09-20 12:20:00,20.55,20.57,20.53,20.57,359578.0,20.55,20.57,20.53,20.57,359578.0
2021-09-20 12:30:00,20.56,20.6,20.54,20.6,359652.0,20.56,20.6,20.54,20.6,359652.0
2021-09-20 12:40:00,20.6,20.61,20.58,20.6,390099.0,20.6,20.61,20.58,20.6,390099.0
2021-09-20 12:50:00,20.6,20.6,20.58,20.59,189312.0,20.6,20.6,20.58,20.59,189312.0
2021-09-20 13:00:00,20.59,20.59,20.57,20.57,509505.0,20.59,20.59,20.57,20.57,509505.0
2021-09-20 13:10:00,20.57,20.58,20.55,20.57,145612.0,20.57,20.58,20.55,20.57,145612.0
2021-09-20 13:20:00,20.57,20.59,20.56,20.57,222847.0,20.57,20.59,20.56,20.57,222847.0
2021-09-20 13:30:00,20.58,20.6,20.58,20.59,138769.0,20.58,20.6,20.58,20.59,138769.0
2021-09-20 13:40:00,20.59,20.6,20.59,20.59,105373.0,20.59,20.6,20.59,20.59,105373.0
2021-09-20 13:50:00,20.6,20.6,20.59,20.6,49109.0,20.6,20.6,20.59,20.6,49109.0
2021-09-20 14:00:00,20.59,20.6,20.56,20.56,545356.0,20.59,20.6,20.56,20.56,545356.0
2021-09-20 14:10:00,20.55,20.56,20.54,20.54,100886.0,20.55,20.56,20.54,20.54,100886.0
2021-09-20 14:20:00,20.55,20.55,20.52,20.53,266170.0,20.55,20.55,20.52,20.53,266170.0
2021-09-20 14:30:00,20.53,20.55,20.52,20.55,443971.0,20.53,20.55,20.52,20.55,443971.0
2021-09-20 14:40:00,20.55,20.57,20.54,20.55,365509.0,20.55,20.57,20.54,20.55,365509.0
2021-09-20 14:50:00,20.55,20.56,20.54,20.55,188912.0,20.55,20.56,20.54,20.55,188912.0
2021-09-20 15:00:00,20.55,20.58,20.54,20.55,307101.0,20.55,20.58,20.54,20.55,307101.0
2021-09-20 15:10:00,20.55,20.57,20.55,20.55,185132.0,20.55,20.57,20.55,20.55,185132.0
2021-09-20 15:20:00,20.56,20.58,20.55,20.57,168715.0,20.56,20.58,20.55,20.57,168715.0
2021-09-20 15:30:00,20.58,20.59,20.56,20.57,661018.0,20.58,20.59,20.56,20.57,661018.0
2021-09-20 15:40:00,20.57,20.6,20.57,20.6,354974.0,20.57,20.6,20.57,20.6,354974.0
2021-09-20 15:50:00,20.6,20.63,20.59,20.59,1581619.0,20.6,20.63,20.59,20.59,1581619.0
2021-09-21 09:30:00,20.87,20.9,20.82,20.87,1300571.0,20.87,20.9,20.82,20.87,1300571.0
2021-09-21 09:40:00,20.88,20.92,20.8,20.8,1362539.0,20.88,20.92,20.8,20.8,1362539.0
2021-09-21 09:50:00,20.8,20.89,20.79,20.86,946210.0,20.8,20.89,20.79,20.86,946210.0
2021-09-21 10:00:00,20.86,20.9,20.77,20.77,1469836.0,20.86,20.9,20.77,20.77,1469836.0
2021-09-21 10:10:00,20.77,20.81,20.72,20.76,898346.0,20.77,20.81,20.72,20.76,898346.0
2021-09-21 10:20:00,20.76,20.83,20.74,20.8,618302.0,20.76,20.83,20.74,20.8,618302.0
2021-09-21 10:30:00,20.81,20.85,20.79,20.85,629006.0,20.81,20.85,20.79,20.85,629006.0
2021-09-21 10:40:00,20.85,20.89,20.81,20.82,1102587.0,20.85,20.89,20.81,20.82,1102587.0
2021-09-21 10:50:00,20.83,20.86,20.8,20.83,522991.0,20.83,20.86,20.8,20.83,522991.0
2021-09-21 11:00:00,20.82,20.91,20.81,20.91,934972.0,20.82,20.91,20.81,20.91,934972.0
2021-09-21 11:10:00,20.91,20.95,20.9,20.95,1749388.0,20.91,20.95,20.9,20.95,1749388.0
2021-09-21 11:20:00,20.95,20.98,20.94,20.97,380852.0,20.95,20.98,20.94,20.97,380852.0
2021-09-21 11:30:00,20.98,21.03,20.97,21.03,1239231.0,20.98,21.03,20.97,21.03,1239231.0
2021-09-21 11:40:00,21.03,21.05,20.98,20.99,563239.0,21.03,21.05,20.98,20.99,563239.0
2021-09-21 11:50:00,20.99,21.0,20.95,20.96,371463.0,20.99,21.0,20.95,20.96,371463.0
2021-09-21 12:00:00,20.96,20.97,20.95,20.96,536326.0,20.96,20.97,20.95,20.96,536326.0
2021-09-21 12:10:00,20.96,20.97,20.94,20.95,392226.0,20.96,20.97,20.94,20.95,392226.0
2021-09-21 12:20:00,20.95,20.96,20.93,20.95,209563.0,20.95,20.96,20.93,20.95,209563.0
2021-09-21 12:30:00,20.94,20.97,20.93,20.96,143969.0,20.94,20.97,20.93,20.96,143969.0
2021-09-21 12:40:00,20.97,20.98,20.96,20.96,271817.0,20.97,20.98,20.96,20.96,271817.0
2021-09-21 12:50:00,20.96,20.98,20.95,20.98,145858.0,20.96,20.98,20.95,20.98,145858.0
2021-09-21 13:00:00,20.98,21.0,20.97,20.98,639413.0,20.98,21.0,20.97,20.98,639413.0
2021-09-21 13:10:00,20.97,20.98,20.95,20.97,222156.0,20.97,20.98,20.95,20.97,222156.0
2021-09-21 13:20:00,20.97,20.98,20.93,20.94,473487.0,20.97,20.98,20.93,20.94,473487.0
2021-09-21 13:30:00,20.94,20.95,20.91,20.91,126085.0,20.94,20.95,20.91,20.91,126085.0
2021-09-21 13:40:00,20.91,20.92,20.89,20.89,215396.0,20.91,20.92,20.89,20.89,215396.0
2021-09-21 13:50:00,20.9,20.91,20.86,20.88,373976.0,20.9,20.91,20.86,20.88,373976.0
2021-09-21 14:00:00,20.89,20.9,20.88,20.9,171329.0,20.89,20.9,20.88,20.9,171329.0
2021-09-21 14:10:00,20.89,20.89,20.86,20.88,307302.0,20.89,20.89,20.86,20.88,307302.0
2021-09-21 14:20:00,20.88,20.89,20.85,20.85,305458.0,20.88,20.89,20.85,20.85,305458.0
2021-09-21 14:30:00,20.86,20.88,20.86,20.88,268145.0,20.86,20.88,20.86,20.88,268145.0
2021-09-21 14:40:00,20.87,20.9,20.87,20.88,456554.0,20.87,20.9,20.87,20.88,456554.0
2021-09-21 14:50:00,20.89,20.91,20.88,20.9,213940.0,20.89,20.91,20.88,20.9,213940.0
2021-09-21 15:00:00,20.9,20.91,20.89,20.9,373140.0,20.9,20.91,20.89,20.9,373140.0
2021-09-21 15:10:00,20.9,20.91,20.89,20.89,267068.0,20.9,20.91,20.89,20.89,267068.0
2021-09-21 15:20:00,20.89,20.9,20.88,20.88,152267.0,20.89,20.9,20.88,20.88,152267.0
2021-09-21 15:30:00,20.89,20.89,20.87,20.87,276371.0,20.89,20.89,20.87,20.87,276371.0
2021-09-21 15:40:00,20.88,20.88,20.85,20.85,362256.0,20.88,20.88,20.85,20.85,362256.0
2021-09-21 15:50:00,20.86,20.86,20.84,20.85,948023.0,20.86,20.86,20.84,20.85,948023.0
2021-09-22 09:30:00,21.09,21.19,21.06,21.15,1211764.0,21.09,21.19,21.06,21.15,1211764.0
2021-09-22 09:40:00,21.15,21.2,21.08,21.1,834690.0,21.15,21.2,21.08,21.1,834690.0
2021-09-22 09:50:00,21.1,21.11,21.05,21.07,953043.0,21.1,21.11,21.05,21.07,953043.0
2021-09-22 10:00:00,21.08,21.11,21.06,21.11,687284.0,21.08,21.11,21.06,21.11,687284.0
2021-09-22 10:10:00,21.12,21.18,21.11,21.16,856875.0,21.12,21.18,21.11,21.16,856875.0
2021-09-22 10:20:00,21.16,21.19,21.15,21.19,594190.0,21.16,21.19,21.15,21.19,594190.0
2021-09-22 10:30:00,21.18,21.28,21.18,21.25,919476.0,21.18,21.28,21.18,21.25,919476.0
2021-09-22 10:40:00,21.26,21.27,21.17,21.19,529854.0,21.26,21.27,21.17,21.19,529854.0
2021-09-22 10:50:00,21.19,21.2,21.17,21.18,478016.0,21.19,21.2,21.17,21.18,478016.0
2021-09-22 11:00:00,21.19,21.27,21.18,21.26,740945.0,21.19,21.27,21.18,21.26,740945.0
2021-09-22 11:10:00,21.26,21.26,21.22,21.23,421186.0,21.26,21.26,21.22,21.23,421186.0
2021-09-22 11:20:00,21.23,21.28,21.22,21.26,1223489.0,21.23,21.28,21.22,21.26,1223489.0
2021-09-22 11:30:00,21.25,21.26,21.22,21.23,487538.0,21.25,21.26,21.22,21.23,487538.0
2021-09-22 11:40:00,21.23,21.25,21.2,21.25,407606.0,21.23,21.25,21.2,21.25,407606.0
2021-09-22 11:50:00,21.25,21.28,21.24,21.25,849223.0,21.25,21.28,21.24,21.25,849223.0
2021-09-22 12:00:00,21.25,21.27,21.25,21.26,155479.0,21.25,21.27,21.25,21.26,155479.0
2021-09-22 12:10:00,21.25,21.27,21.23,21.23,272575.0,21.25,21.27,21.23,21.23,272575.0
2021-09-22 12:20:00,21.23,21.24,21.2,21.23,233102.0,21.23,21.24,21.2,21.23,233102.0
2021-09-22 12:30:00,21.23,21.25,21.22,21.23,165927.0,21.23,21.25,21.22,21.23,165927.0
2021-09-22 12:40:00,21.23,21.24,21.21,21.22,152286.0,21.23,21.24,21.21,21.22,152286.0
2021-09-22 12:50:00,21.22,21.24,21.22,21.22,306284.0,21.22,21.24,21.22,21.22,306284.0
2021-09-22 13:00:00,21.23,21.25,21.22,21.24,238184.0,21.23,21.25,21.22,21.24,238184.0
2021-09-22 13:10:00,21.25,21.25,21.21,21.22,362686.0,21.25,21.25,21.21,21.22,362686.0
2021-09-22 13:20:00,21.22,21.23,21.19,21.2,568490.0,21.22,21.23,21.19,21.2,568490.0
2021-09-22 13:30:00,21.2,21.21,21.15,21.16,444607.0,21.2,21.21,21.15,21.16,444607.0
2021-09-22 13:40:00,21.16,21.17,21.14,21.16,333027.0,21.16,21.17,21.14,21.16,333027.0
2021-09-22 13:50:00,21.16,21.18,21.14,21.14,733550.0,21.16,21.18,21.14,21.14,733550.0
2021-09-22 14:00:00,21.13,21.38,21.0,21.35,4987286.0,21.13,21.38,21.0,21.35,4987286.0
2021-09-22 14:10:00,21.36,21.44,21.31,21.36,3606915.0,21.36,21.44,21.31,21.36,3606915.0
2021-09-22 14:20:00,21.35,21.38,21.31,21.36,1418352.0,21.35,21.38,21.31,21.36,1418352.0
2021-09-22 14:30:00,21.37,21.43,21.17,21.2,2644139.0,21.37,21.43,21.17,21.2,2644139.0
2021-09-22 14:40:00,21.19,21.2,21.02,21.04,4040563.0,21.19,21.2,21.02,21.04,4040563.0
2021-09-22 14:50:00,21.03,21.1,20.96,20.99,2940712.0,21.03,21.1,20.96,20.99,2940712.0
2021-09-22 15:00:00,20.99,21.13,20.92,21.08,3630936.0,20.99,21.13,20.92,21.08,3630936.0
2021-09-22 15:10:00,21.08,21.17,21.03,21.17,1412544.0,21.08,21.17,21.03,21.17,1412544.0
2021-09-22 15:20:00,21.18,21.2,21.08,21.08,1169660.0,21.18,21.2,21.08,21.08,1169660.0
2021-09-22 15:30:00,21.08,21.1,21.0,21.06,866352.0,21.08,21.1,21.0,21.06,866352.0
2021-09-22 15:40:00,21.05,21.06,21.0,21.01,1033079.0,21.05,21.06,21.0,21.01,1033079.0
2021-09-22 15:50:00,21.01,21.04,20.99,20.99,1415741.0,21.01,21.04,20.99,20.99,1415741.0
2021-09-23 09:30:00,20.94,20.96,20.87,20.92,1698980.0,20.94,20.96,20.87,20.92,1698980.0
2021-09-23 09:40:00,20.92,21.0,20.92,20.96,929357.0,20.92,21.0,20.92,20.96,929357.0
2021-09-23 09:50:00,20.96,21.0,20.91,20.94,763572.0,20.96,21.0,20.91,20.94,763572.0
2021-09-23 10:00:00,20.93,21.01,20.91,21.01,1405892.0,20.93,21.01,20.91,21.01,1405892.0
2021-09-23 10:10:00,21.0,21.01,20.94,20.96,1523516.0,21.0,21.01,20.94,20.96,1523516.0
2021-09-23 10:20:00,20.96,21.03,20.94,21.01,1337530.0,20.96,21.03,20.94,21.01,1337530.0
2021-09-23 10:30:00,21.01,21.02,20.95,20.97,1547466.0,21.01,21.02,20.95,20.97,1547466.0
2021-09-23 10:40:00,20.97,20.98,20.94,20.96,507339.0,20.97,20.98,20.94,20.96,507339.0
2021-09-23 10:50:00,20.95,21.04,20.93,21.04,916887.0,20.95,21.04,20.93,21.04,916887.0
2021-09-23 11:00:00,21.03,21.03,20.97,20.98,695195.0,21.03,21.03,20.97,20.98,695195.0
2021-09-23 11:10:00,20.98,20.98,20.92,20.92,577523.0,20.98,20.98,20.92,20.92,577523.0
2021-09-23 11:20:00,20.93,20.98,20.92,20.96,847728.0,20.93,20.98,20.92,20.96,847728.0
2021-09-23 11:30:00,20.96,21.0,20.95,20.99,283372.0,20.96,21.0,20.95,20.99,283372.0
2021-09-23 11:40:00,20.99,21.0,20.97,20.99,354973.0,20.99,21.0,20.97,20.99,354973.0
2021-09-23 11:50:00,21.0,21.03,21.0,21.02,708874.0,21.0,21.03,21.0,21.02,708874.0
2021-09-23 12:00:00,21.03,21.03,21.01,21.03,267939.0,21.03,21.03,21.01,21.03,267939.0
2021-09-23 12:10:00,21.03,21.05,21.01,21.02,274522.0,21.03,21.05,21.01,21.02,274522.0
2021-09-23 12:20:00,21.02,21.03,21.0,21.02,179839.0,21.02,21.03,21.0,21.02,179839.0
2021-09-23 12:30:00,21.02,21.04,21.01,21.03,201297.0,21.02,21.04,21.01,21.03,201297.0
2021-09-23 12:40:00,21.03,21.03,21.0,21.01,144403.0,21.03,21.03,21.0,21.01,144403.0
2021-09-23 12:50:00,21.01,21.02,21.0,21.01,84341.0,21.01,21.02,21.0,21.01,84341.0
2021-09-23 13:00:00,21.01,21.03,21.0,21.03,77294.0,21.01,21.03,21.0,21.03,77294.0
2021-09-23 13:10:00,21.03,21.03,20.99,21.01,510996.0,21.03,21.03,20.99,21.01,510996.0
2021-09-23 13:20:00,21.01,21.01,20.99,21.0,383232.0,21.01,21.01,20.99,21.0,383232.0
2021-09-23 13:30:00,21.0,21.0,20.99,21.0,116580.0,21.0,21.0,20.99,21.0,116580.0
2021-09-23 13:40:00,21.0,21.02,20.99,21.01,138470.0,21.0,21.02,20.99,21.01,138470.0
2021-09-23 13:50:00,21.02,21.04,21.01,21.02,309445.0,21.02,21.04,21.01,21.02,309445.0
2021-09-23 14:00:00,21.02,21.02,20.96,20.97,421385.0,21.02,21.02,20.96,20.97,421385.0
2021-09-23 14:10:00,20.96,20.97,20.94,20.95,334006.0,20.96,20.97,20.94,20.95,334006.0
2021-09-23 14:20:00,20.94,20.96,20.94,20.95,263319.0,20.94,20.96,20.94,20.95,263319.0
2021-09-23 14:30:00,20.95,20.97,20.95,20.96,101885.0,20.95,20.97,20.95,20.96,101885.0
2021-09-23 14:40:00,20.97,20.97,20.95,20.95,170092.0,20.97,20.97,20.95,20.95,170092.0
2021-09-23 14:50:00,20.96,20.97,20.95,20.96,450066.0,20.96,20.97,20.95,20.96,450066.0
2021-09-23 15:00:00,20.96,20.96,20.93,20.94,300633.0,20.96,20.96,20.93,20.94,300633.0
2021-09-23 15:10:00,20.94,20.94,20.92,20.93,132074.0,20.94,20.94,20.92,20.93,132074.0
2021-09-23 15:20:00,20.94,20.94,20.93,20.93,58214.0,20.94,20.94,20.93,20.93,58214.0
2021-09-23 15:30:00,20.93,20.94,20.9,20.91,387756.0,20.93,20.94,20.9,20.91,387756.0
2021-09-23 15:40:00,20.91,20.91,20.89,20.89,286616.0,20.91,20.91,20.89,20.89,286616.0
2021-09-23 15:50:00,20.89,20.9,20.88,20.9,576244.0,20.89,20.9,20.88,20.9,576244.0
2021-09-24 09:30:00,20.51,20.6,20.48,20.56,2864383.0,20.51,20.6,20.48,20.56,2864383.0
2021-09-24 09:40:00,20.56,20.59,20.5,20.58,1735551.0,20.56,20.59,20.5,20.58,1735551.0
2021-09-24 09:50:00,20.57,20.62,20.56,20.59,588604.0,20.57,20.62,20.56,20.59,588604.0
2021-09-24 10:00:00,20.58,20.69,20.57,20.64,1482047.0,20.58,20.69,20.57,20.64,1482047.0
2021-09-24 10:10:00,20.63,20.69,20.62,20.64,1137165.0,20.63,20.69,20.62,20.64,1137165.0
2021-09-24 10:20:00,20.64,20.71,20.64,20.68,518862.0,20.64,20.71,20.64,20.68,518862.0
2021-09-24 10:30:00,20.68,20.74,20.67,20.71,1060851.0,20.68,20.74,20.67,20.71,1060851.0
2021-09-24 10:40:00,20.71,20.72,20.67,20.68,710090.0,20.71,20.72,20.67,20.68,710090.0
2021-09-24 10:50:00,20.68,20.73,20.67,20.72,738358.0,20.68,20.73,20.67,20.72,738358.0
2021-09-24 11:00:00,20.72,20.81,20.72,20.78,1154456.0,20.72,20.81,20.72,20.78,1154456.0
2021-09-24 11:10:00,20.78,20.8,20.76,20.77,462767.0,20.78,20.8,20.76,20.77,462767.0
2021-09-24 11:20:00,20.76,20.78,20.74,20.77,431958.0,20.76,20.78,20.74,20.77,431958.0
2021-09-24 11:30:00,20.76,20.79,20.74,20.78,709794.0,20.76,20.79,20.74,20.78,709794.0
2021-09-24 11:40:00,20.77,20.78,20.75,20.78,379764.0,20.77,20.78,20.75,20.78,379764.0
2021-09-24 11:50:00,20.78,20.83,20.77,20.81,612917.0,20.78,20.83,20.77,20.81,612917.0
2021-09-24 12:00:00,20.81,20.82,20.79,20.82,221844.0,20.81,20.82,20.79,20.82,221844.0
2021-09-24 12:10:00,20.82,20.82,20.8,20.81,207004.0,20.82,20.82,20.8,20.81,207004.0
2021-09-24 12:20:00,20.81,20.82,20.78,20.78,214465.0,20.81,20.82,20.78,20.78,214465.0
2021-09-24 12:30:00,20.79,20.8,20.77,20.78,312089.0,20.79,20.8,20.77,20.78,312089.0
2021-09-24 12:40:00,20.77,20.78,20.74,20.75,581588.0,20.77,20.78,20.74,20.75,581588.0
2021-09-24 12:50:00,20.75,20.75,20.73,20.73,122340.0,20.75,20.75,20.73,20.73,122340.0
2021-09-24 13:00:00,20.74,20.76,20.73,20.75,443394.0,20.74,20.76,20.73,20.75,443394.0
2021-09-24 13:10:00,20.75,20.77,20.73,20.73,419588.0,20.75,20.77,20.73,20.73,419588.0
2021-09-24 13:20:00,20.73,20.78,20.73,20.75,972605.0,20.73,20.78,20.73,20.75,972605.0
2021-09-24 13:30:00,20.75,20.75,20.71,20.73,230939.0,20.75,20.75,20.71,20.73,230939.0
2021-09-24 13:40:00,20.72,20.73,20.71,20.72,210299.0,20.72,20.73,20.71,20.72,210299.0
2021-09-24 13:50:00,20.72,20.72,20.7,20.71,86878.0,20.72,20.72,20.7,20.71,86878.0
2021-09-24 14:00:00,20.71,20.71,20.68,20.69,153790.0,20.71,20.71,20.68,20.69,153790.0
2021-09-24 14:10:00,20.69,20.7,20.68,20.68,280969.0,20.69,20.7,20.68,20.68,280969.0
2021-09-24 14:20:00,20.68,20.7,20.67,20.69,173394.0,20.68,20.7,20.67,20.69,173394.0
2021-09-24 14:30:00,20.7,20.7,20.68,20.69,137648.0,20.7,20.7,20.68,20.69,137648.0
2021-09-24 14:40:00,20.68,20.69,20.68,20.69,63739.0,20.68,20.69,20.68,20.69,63739.0
2021-09-24 14:50:00,20.69,20.7,20.68,20.68,307947.0,20.69,20.7,20.68,20.68,307947.0
2021-09-24 15:00:00,20.68,20.7,20.67,20.7,186383.0,20.68,20.7,20.67,20.7,186383.0
2021-09-24 15:10:00,20.69,20.7,20.68,20.7,236825.0,20.69,20.7,20.68,20.7,236825.0
2021-09-24 15:20:00,20.69,20.71,20.68,20.7,228718.0,20.69,20.71,20.68,20.7,228718.0
2021-09-24 15:30:00,20.7,20.72,20.7,20.71,282244.0,20.7,20.72,20.7,20.71,282244.0
2021-09-24 15:40:00,20.71,20.72,20.71,20.71,108854.0,20.71,20.72,20.71,20.71,108854.0
2021-09-24 15:50:00,20.71,20.72,20.71,20.71,563155.0,20.71,20.72,20.71,20.71,563155.0
2021-09-27 09:30:00,20.97,20.98,20.88,20.93,1251286.0,20.97,20.98,20.88,20.93,1251286.0
2021-09-27 09:40:00,20.93,21.11,20.91,21.1,1286196.0,20.93,21.11,20.91,21.1,1286196.0
2021-09-27 09:50:00,21.1,21.16,21.09,21.12,1823746.0,21.1,21.16,21.09,21.12,1823746.0
2021-09-27 10:00:00,21.12,21.14,21.06,21.07,1561127.0,21.12,21.14,21.06,21.07,1561127.0
2021-09-27 10:10:00,21.06,21.07,20.99,21.05,599766.0,21.06,21.07,20.99,21.05,599766.0
2021-09-27 10:20:00,21.05,21.06,21.0,21.03,693954.0,21.05,21.06,21.0,21.03,693954.0
2021-09-27 10:30:00,21.04,21.05,20.98,20.99,466114.0,21.04,21.05,20.98,20.99,466114.0
2021-09-27 10:40:00,20.98,21.01,20.96,20.97,519397.0,20.98,21.01,20.96,20.97,519397.0
2021-09-27 10:50:00,20.98,21.01,20.96,21.0,494865.0,20.98,21.01,20.96,21.0,494865.0
2021-09-27 11:00:00,21.0,21.05,21.0,21.01,243761.0,21.0,21.05,21.0,21.01,243761.0
2021-09-27 11:10:00,21.01,21.04,20.99,21.04,596079.0,21.01,21.04,20.99,21.04,596079.0
2021-09-27 11:20:00,21.04,21.04,21.02,21.04,195844.0,21.04,21.04,21.02,21.04,195844.0
2021-09-27 11:30:00,21.04,21.05,21.0,21.02,539270.0,21.04,21.05,21.0,21.02,539270.0
2021-09-27 11:40:00,21.01,21.03,20.99,21.0,351123.0,21.01,21.03,20.99,21.0,351123.0
2021-09-27 11:50:00,21.0,21.01,20.97,20.98,355263.0,21.0,21.01,20.97,20.98,355263.0
2021-09-27 12:00:00,20.98,21.0,20.97,20.99,74852.0,20.98,21.0,20.97,20.99,74852.0
2021-09-27 12:10:00,21.0,21.01,20.98,21.01,145281.0,21.0,21.01,20.98,21.01,145281.0
2021-09-27 12:20:00,21.0,21.04,21.0,21.03,170958.0,21.0,21.04,21.0,21.03,170958.0
2021-09-27 12:30:00,21.03,21.04,21.01,21.04,300490.0,21.03,21.04,21.01,21.04,300490.0
2021-09-27 12:40:00,21.04,21.05,21.02,21.02,271357.0,21.04,21.05,21.02,21.02,271357.0
2021-09-27 12:50:00,21.02,21.03,21.0,21.02,127079.0,21.02,21.03,21.0,21.02,127079.0
2021-09-27 13:00:00,21.01,21.04,21.0,21.02,711987.0,21.01,21.04,21.0,21.02,711987.0
2021-09-27 13:10:00,21.02,21.02,20.99,20.99,355725.0,21.02,21.02,20.99,20.99,355725.0
2021-09-27 13:20:00,20.99,21.01,20.98,20.99,287841.0,20.99,21.01,20.98,20.99,287841.0
2021-09-27 13:30:00,21.0,21.0,20.98,20.99,153194.0,21.0,21.0,20.98,20.99,153194.0
2021-09-27 13:40:00,20.98,20.99,20.97,20.98,54471.0,20.98,20.99,20.97,20.98,54471.0
2021-09-27 13:50:00,20.97,20.99,20.97,20.97,176144.0,20.97,20.99,20.97,20.97,176144.0
2021-09-27 14:00:00,20.97,20.98,20.96,20.97,143269.0,20.97,20.98,20.96,20.97,143269.0
2021-09-27 14:10:00,20.96,20.99,20.96,20.99,396332.0,20.96,20.99,20.96,20.99,396332.0
2021-09-27 14:20:00,20.99,21.01,20.98,21.01,284830.0,20.99,21.01,20.98,21.01,284830.0
2021-09-27 14:30:00,21.0,21.01,20.99,20.99,77029.0,21.0,21.01,20.99,20.99,77029.0
2021-09-27 14:40:00,20.99,21.0,20.98,20.99,75094.0,20.99,21.0,20.98,20.99,75094.0
2021-09-27 14:50:00,20.98,20.99,20.97,20.98,109292.0,20.98,20.99,20.97,20.98,109292.0
2021-09-27 15:00:00,20.98,20.98,20.97,20.98,39983.0,20.98,20.98,20.97,20.98,39983.0
2021-09-27 15:10:00,20.97,20.99,20.97,20.99,91993.0,20.97,20.99,20.97,20.99,91993.0
2021-09-27 15:20:00,20.99,20.99,20.98,20.99,42569.0,20.99,20.99,20.98,20.99,42569.0
2021-09-27 15:30:00,20.99,20.99,20.97,20.97,101211.0,20.99,20.99,20.97,20.97,101211.0
2021-09-27 15:40:00,20.98,20.98,20.97,20.97,220019.0,20.98,20.98,20.97,20.97,220019.0
2021-09-27 15:50:00,20.97,20.97,20.94,20.95,566708.0,20.97,20.97,20.94,20.95,566708.0
2021-09-28 09:30:00,20.83,20.89,20.73,20.76,1798258.0,20.83,20.89,20.73,20.76,1798258.0
2021-09-28 09:40:00,20.76,20.78,20.63,20.63,1636909.0,20.76,20.78,20.63,20.63,1636909.0
2021-09-28 09:50:00,20.62,20.73,20.59,20.69,2341591.0,20.62,20.73,20.59,20.69,2341591.0
2021-09-28 10:00:00,20.7,20.75,20.63,20.68,1595253.0,20.7,20.75,20.63,20.68,1595253.0
2021-09-28 10:10:00,20.67,20.75,20.64,20.73,918420.0,20.67,20.75,20.64,20.73,918420.0
2021-09-28 10:20:00,20.73,20.82,20.71,20.79,1197236.0,20.73,20.82,20.71,20.79,1197236.0
2021-09-28 10:30:00,20.8,20.85,20.79,20.82,898325.0,20.8,20.85,20.79,20.82,898325.0
2021-09-28 10:40:00,20.83,20.84,20.77,20.77,1189266.0,20.83,20.84,20.77,20.77,1189266.0
2021-09-28 10:50:00,20.77,20.79,20.69,20.73,1474707.0,20.77,20.79,20.69,20.73,1474707.0
2021-09-28 11:00:00,20.73,20.81,20.73,20.78,491771.0,20.73,20.81,20.73,20.78,491771.0
2021-09-28 11:10:00,20.77,20.8,20.76,20.79,490864.0,20.77,20.8,20.76,20.79,490864.0
2021-09-28 11:20:00,20.79,20.85,20.79,20.83,465967.0,20.79,20.85,20.79,20.83,465967.0
2021-09-28 11:30:00,20.83,20.86,20.82,20.83,517781.0,20.83,20.86,20.82,20.83,517781.0
2021-09-28 11:40:00,20.83,20.84,20.77,20.78,393302.0,20.83,20.84,20.77,20.78,393302.0
2021-09-28 11:50:00,20.78,20.79,20.75,20.77,832225.0,20.78,20.79,20.75,20.77,832225.0
2021-09-28 12:00:00,20.77,20.8,20.73,20.77,774301.0,20.77,20.8,20.73,20.77,774301.0
2021-09-28 12:10:00,20.78,20.82,20.77,20.8,203547.0,20.78,20.82,20.77,20.8,203547.0
2021-09-28 12:20:00,20.8,20.82,20.8,20.81,106614.0,20.8,20.82,20.8,20.81,106614.0
2021-09-28 12:30:00,20.81,20.83,20.8,20.8,425797.0,20.81,20.83,20.8,20.8,425797.0
2021-09-28 12:40:00,20.81,20.81,20.77,20.8,481579.0,20.81,20.81,20.77,20.8,481579.0
2021-09-28 12:50:00,20.8,20.81,20.78,20.81,277502.0,20.8,20.81,20.78,20.81,277502.0
2021-09-28 13:00:00,20.81,20.82,20.76,20.77,617376.0,20.81,20.82,20.76,20.77,617376.0
2021-09-28 13:10:00,20.77,20.79,20.76,20.76,285226.0,20.77,20.79,20.76,20.76,285226.0
2021-09-28 13:20:00,20.77,20.84,20.77,20.82,431560.0,20.77,20.84,20.77,20.82,431560.0
2021-09-28 13:30:00,20.82,20.82,20.8,20.81,126466.0,20.82,20.82,20.8,20.81,126466.0
2021-09-28 13:40:00,20.82,20.83,20.79,20.8,163479.0,20.82,20.83,20.79,20.8,163479.0
2021-09-28 13:50:00,20.8,20.8,20.78,20.78,247227.0,20.8,20.8,20.78,20.78,247227.0
2021-09-28 14:00:00,20.78,20.79,20.74,20.75,481156.0,20.78,20.79,20.74,20.75,481156.0
2021-09-28 14:10:00,20.75,20.76,20.72,20.76,328289.0,20.75,20.76,20.72,20.76,328289.0
2021-09-28 14:20:00,20.76,20.78,20.75,20.77,195257.0,20.76,20.78,20.75,20.77,195257.0
2021-09-28 14:30:00,20.77,20.78,20.75,20.77,320063.0,20.77,20.78,20.75,20.77,320063.0
2021-09-28 14:40:00,20.78,20.81,20.76,20.8,310808.0,20.78,20.81,20.76,20.8,310808.0
2021-09-28 14:50:00,20.8,20.81,20.79,20.8,85351.0,20.8,20.81,20.79,20.8,85351.0
2021-09-28 15:00:00,20.8,20.81,20.78,20.79,772553.0,20.8,20.81,20.78,20.79,772553.0
2021-09-28 15:10:00,20.8,20.8,20.78,20.79,230727.0,20.8,20.8,20.78,20.79,230727.0
2021-09-28 15:20:00,20.78,20.8,20.78,20.79,274521.0,20.78,20.8,20.78,20.79,274521.0
2021-09-28 15:30:00,20.79,20.8,20.78,20.79,722595.0,20.79,20.8,20.78,20.79,722595.0
2021-09-28 15:40:00,20.79,20.81,20.79,20.79,1032441.0,20.79,20.81,20.79,20.79,1032441.0
2021-09-28 15:50:00,20.79,20.8,20.77,20.79,790145.0,20.79,20.8,20.77,20.79,790145.0
2021-09-29 09:30:00,20.15,20.23,20.05,20.17,4330875.0,20.15,20.23,20.05,20.17,4330875.0
2021-09-29 09:40:00,20.17,20.17,20.06,20.08,2252285.0,20.17,20.17,20.06,20.08,2252285.0
2021-09-29 09:50:00,20.08,20.13,20.02,20.09,3034626.0,20.08,20.13,20.02,20.09,3034626.0
2021-09-29 10:00:00,20.08,20.1,19.95,19.98,3406065.0,20.08,20.1,19.95,19.98,3406065.0
2021-09-29 10:10:00,19.98,20.0,19.91,19.92,3422048.0,19.98,20.0,19.91,19.92,3422048.0
2021-09-29 10:20:00,19.91,19.93,19.85,19.88,2878795.0,19.91,19.93,19.85,19.88,2878795.0
2021-09-29 10:30:00,19.88,19.92,19.83,19.92,2757551.0,19.88,19.92,19.83,19.92,2757551.0
2021-09-29 10:40:00,19.93,19.95,19.89,19.92,2789454.0,19.93,19.95,19.89,19.92,2789454.0
2021-09-29 10:50:00,19.91,19.95,19.87,19.93,2176575.0,19.91,19.95,19.87,19.93,2176575.0
2021-09-29 11:00:00,19.93,20.01,19.9,19.97,2674088.0,19.93,20.01,19.9,19.97,2674088.0
2021-09-29 11:10:00,19.97,19.98,19.95,19.96,1135444.0,19.97,19.98,19.95,19.96,1135444.0
2021-09-29 11:20:00,19.96,20.02,19.95,19.97,863867.0,19.96,20.02,19.95,19.97,863867.0
2021-09-29 11:30:00,19.98,20.0,19.97,19.99,874593.0,19.98,20.0,19.97,19.99,874593.0
2021-09-29 11:40:00,20.0,20.0,19.89,19.93,3182919.0,20.0,20.0,19.89,19.93,3182919.0
2021-09-29 11:50:00,19.93,19.94,19.9,19.94,875235.0,19.93,19.94,19.9,19.94,875235.0
2021-09-29 12:00:00,19.93,19.95,19.91,19.91,1002232.0,19.93,19.95,19.91,19.91,1002232.0
2021-09-29 12:10:00,19.92,19.92,19.88,19.92,681479.0,19.92,19.92,19.88,19.92,681479.0
2021-09-29 12:20:00,19.91,19.92,19.88,19.91,731080.0,19.91,19.92,19.88,19.91,731080.0
2021-09-29 12:30:00,19.91,19.92,19.9,19.91,444863.0,19.91,19.92,19.9,19.91,444863.0
2021-09-29 12:40:00,19.92,19.93,19.89,19.93,468076.0,19.92,19.93,19.89,19.93,468076.0
2021-09-29 12:50:00,19.93,19.94,19.9,19.91,799974.0,19.93,19.94,19.9,19.91,799974.0
2021-09-29 13:00:00,19.91,19.94,19.9,19.94,731162.0,19.91,19.94,19.9,19.94,731162.0
2021-09-29 13:10:00,19.94,19.95,19.93,19.94,523652.0,19.94,19.95,19.93,19.94,523652.0
2021-09-29 13:20:00,19.94,19.96,19.89,19.91,1590654.0,19.94,19.96,19.89,19.91,1590654.0
2021-09-29 13:30:00,19.91,19.92,19.88,19.89,622944.0,19.91,19.92,19.88,19.89,622944.0
2021-09-29 13:40:00,19.89,19.94,19.88,19.92,847655.0,19.89,19.94,19.88,19.92,847655.0
2021-09-29 13:50:00,19.91,19.93,19.89,19.9,533982.0,19.91,19.93,19.89,19.9,533982.0
2021-09-29 14:00:00,19.9,19.91,19.86,19.88,896839.0,19.9,19.91,19.86,19.88,896839.0
2021-09-29 14:10:00,19.89,19.93,19.88,19.93,407962.0,19.89,19.93,19.88,19.93,407962.0
2021-09-29 14:20:00,19.92,19.95,19.91,19.93,391215.0,19.92,19.95,19.91,19.93,391215.0
2021-09-29 14:30:00,19.94,19.96,19.93,19.96,235265.0,19.94,19.96,19.93,19.96,235265.0
2021-09-29 14:40:00,19.96,19.97,19.94,19.95,532866.0,19.96,19.97,19.94,19.95,532866.0
2021-09-29 14:50:00,19.95,19.96,19.93,19.95,493729.0,19.95,19.96,19.93,19.95,493729.0
2021-09-29 15:00:00,19.95,19.96,19.93,19.96,741380.0,19.95,19.96,19.93,19.96,741380.0
2021-09-29 15:10:00,19.95,19.98,19.95,19.96,224516.0,19.95,19.98,19.95,19.96,224516.0
2021-09-29 15:20:00,19.96,19.98,19.96,19.97,366791.0,19.96,19.98,19.96,19.97,366791.0
2021-09-29 15:30:00,19.96,19.98,19.95,19.96,392204.0,19.96,19.98,19.95,19.96,392204.0
2021-09-29 15:40:00,19.96,19.96,19.92,19.94,950536.0,19.96,19.96,19.92,19.94,950536.0
2021-09-29 15:50:00,19.93,19.95,19.92,19.95,1365905.0,19.93,19.95,19.92,19.95,1365905.0
2021-09-30 09:30:00,20.19,20.29,20.16,20.21,2395041.0,20.19,20.29,20.16,20.21,2395041.0
2021-09-30 09:40:00,20.21,20.27,20.14,20.2,1564409.0,20.21,20.27,20.14,20.2,1564409.0
2021-09-30 09:50:00,20.2,20.26,20.19,20.25,1288194.0,20.2,20.26,20.19,20.25,1288194.0
2021-09-30 10:00:00,20.25,20.35,20.23,20.33,3222463.0,20.25,20.35,20.23,20.33,3222463.0
2021-09-30 10:10:00,20.34,20.36,20.26,20.27,2102970.0,20.34,20.36,20.26,20.27,2102970.0
2021-09-30 10:20:00,20.27,20.42,20.25,20.37,2728776.0,20.27,20.42,20.25,20.37,2728776.0
2021-09-30 10:30:00,20.37,20.44,20.35,20.38,3243424.0,20.37,20.44,20.35,20.38,3243424.0
2021-09-30 10:40:00,20.38,20.49,20.37,20.46,2716512.0,20.38,20.49,20.37,20.46,2716512.0
2021-09-30 10:50:00,20.46,20.47,20.39,20.4,1528905.0,20.46,20.47,20.39,20.4,1528905.0
2021-09-30 11:00:00,20.41,20.52,20.39,20.5,1404334.0,20.41,20.52,20.39,20.5,1404334.0
2021-09-30 11:10:00,20.51,20.53,20.46,20.52,1795606.0,20.51,20.53,20.46,20.52,1795606.0
2021-09-30 11:20:00,20.52,20.57,20.5,20.53,1740760.0,20.52,20.57,20.5,20.53,1740760.0
2021-09-30 11:30:00,20.53,20.56,20.45,20.47,1650428.0,20.53,20.56,20.45,20.47,1650428.0
2021-09-30 11:40:00,20.47,20.49,20.42,20.44,561179.0,20.47,20.49,20.42,20.44,561179.0
2021-09-30 11:50:00,20.44,20.45,20.38,20.42,875502.0,20.44,20.45,20.38,20.42,875502.0
2021-09-30 12:00:00,20.43,20.45,20.41,20.43,280382.0,20.43,20.45,20.41,20.43,280382.0
2021-09-30 12:10:00,20.43,20.44,20.35,20.36,345955.0,20.43,20.44,20.35,20.36,345955.0
2021-09-30 12:20:00,20.37,20.4,20.35,20.37,240163.0,20.37,20.4,20.35,20.37,240163.0
2021-09-30 12:30:00,20.37,20.41,20.37,20.39,394164.0,20.37,20.41,20.37,20.39,394164.0
2021-09-30 12:40:00,20.39,20.4,20.39,20.39,53021.0,20.39,20.4,20.39,20.39,53021.0
2021-09-30 12:50:00,20.39,20.39,20.34,20.36,445506.0,20.39,20.39,20.34,20.36,445506.0
2021-09-30 13:00:00,20.36,20.38,20.35,20.37,324021.0,20.36,20.38,20.35,20.37,324021.0
2021-09-30 13:10:00,20.36,20.38,20.33,20.38,1649822.0,20.36,20.38,20.33,20.38,1649822.0
2021-09-30 13:20:00,20.38,20.45,20.38,20.41,5571062.0,20.38,20.45,20.38,20.41,5571062.0
2021-09-30 13:30:00,20.42,20.48,20.4,20.48,4630367.0,20.42,20.48,20.4,20.48,4630367.0
2021-09-30 13:40:00,20.47,20.54,20.47,20.54,4617281.0,20.47,20.54,20.47,20.54,4617281.0
2021-09-30 13:50:00,20.54,20.59,20.5,20.51,3422217.0,20.54,20.59,20.5,20.51,3422217.0
2021-09-30 14:00:00,20.5,20.54,20.5,20.5,1271287.0,20.5,20.54,20.5,20.5,1271287.0
2021-09-30 14:10:00,20.51,20.51,20.49,20.49,561712.0,20.51,20.51,20.49,20.49,561712.0
2021-09-30 14:20:00,20.49,20.53,20.48,20.53,429997.0,20.49,20.53,20.48,20.53,429997.0
2021-09-30 14:30:00,20.53,20.56,20.52,20.53,601606.0,20.53,20.56,20.52,20.53,601606.0
2021-09-30 14:40:00,20.53,20.56,20.52,20.54,407635.0,20.53,20.56,20.52,20.54,407635.0
2021-09-30 14:50:00,20.54,20.59,20.53,20.57,438509.0,20.54,20.59,20.53,20.57,438509.0
2021-09-30 15:00:00,20.58,20.59,20.57,20.59,203174.0,20.58,20.59,20.57,20.59,203174.0
2021-09-30 15:10:00,20.58,20.59,20.55,20.55,448004.0,20.58,20.59,20.55,20.55,448004.0
2021-09-30 15:20:00,20.55,20.56,20.53,20.55,638997.0,20.55,20.56,20.53,20.55,638997.0
2021-09-30 15:30:00,20.55,20.57,20.53,20.53,735079.0,20.55,20.57,20.53,20.53,735079.0
2021-09-30 15:40:00,20.53,20.54,20.49,20.5,842504.0,20.53,20.54,20.49,20.5,842504.0
2021-09-30 15:50:00,20.5,20.52,20.48,20.51,912965.0,20.5,20.52,20.48,20.51,912965.0
2021-10-01 09:30:00,20.81,20.86,20.74,20.74,1514458.0,20.81,20.86,20.74,20.74,1514458.0
2021-10-01 09:40:00,20.75,20.85,20.73,20.8,1278865.0,20.75,20.85,20.73,20.8,1278865.0
2021-10-01 09:50:00,20.8,20.82,20.7,20.76,1937789.0,20.8,20.82,20.7,20.76,1937789.0
2021-10-01 10:00:00,20.77,20.83,20.68,20.8,2686968.0,20.77,20.83,20.68,20.8,2686968.0
2021-10-01 10:10:00,20.8,20.82,20.73,20.74,1201538.0,20.8,20.82,20.73,20.74,1201538.0
2021-10-01 10:20:00,20.74,20.85,20.72,20.84,1481350.0,20.74,20.85,20.72,20.84,1481350.0
2021-10-01 10:30:00,20.84,20.9,20.83,20.85,2618186.0,20.84,20.9,20.83,20.85,2618186.0
2021-10-01 10:40:00,20.85,20.85,20.77,20.8,1427526.0,20.85,20.85,20.77,20.8,1427526.0
2021-10-01 10:50:00,20.8,20.82,20.77,20.81,517260.0,20.8,20.82,20.77,20.81,517260.0
2021-10-01 11:00:00,20.81,20.83,20.75,20.77,1040501.0,20.81,20.83,20.75,20.77,1040501.0
2021-10-01 11:10:00,20.78,20.83,20.78,20.82,937221.0,20.78,20.83,20.78,20.82,937221.0
2021-10-01 11:20:00,20.82,20.86,20.81,20.85,625102.0,20.82,20.86,20.81,20.85,625102.0
2021-10-01 11:30:00,20.85,20.9,20.83,20.89,1062415.0,20.85,20.9,20.83,20.89,1062415.0
2021-10-01 11:40:00,20.89,20.91,20.88,20.88,721703.0,20.89,20.91,20.88,20.88,721703.0
2021-10-01 11:50:00,20.88,20.9,20.86,20.88,358032.0,20.88,20.9,20.86,20.88,358032.0
2021-10-01 12:00:00,20.88,20.9,20.86,20.88,434381.0,20.88,20.9,20.86,20.88,434381.0
2021-10-01 12:10:00,20.88,20.88,20.85,20.88,278290.0,20.88,20.88,20.85,20.88,278290.0
2021-10-01 12:20:00,20.87,20.91,20.87,20.89,481427.0,20.87,20.91,20.87,20.89,481427.0
2021-10-01 12:30:00,20.89,20.9,20.88,20.89,377723.0,20.89,20.9,20.88,20.89,377723.0
2021-10-01 12:40:00,20.89,20.9,20.88,20.88,186780.0,20.89,20.9,20.88,20.88,186780.0
2021-10-01 12:50:00,20.88,20.9,20.86,20.89,370859.0,20.88,20.9,20.86,20.89,370859.0
2021-10-01 13:00:00,20.89,20.92,20.87,20.9,444500.0,20.89,20.92,20.87,20.9,444500.0
2021-10-01 13:10:00,20.9,20.91,20.85,20.85,444889.0,20.9,20.91,20.85,20.85,444889.0
2021-10-01 13:20:00,20.85,20.89,20.84,20.86,482095.0,20.85,20.89,20.84,20.86,482095.0
2021-10-01 13:30:00,20.86,20.9,20.86,20.87,163986.0,20.86,20.9,20.86,20.87,163986.0
2021-10-01 13:40:00,20.88,20.89,20.87,20.89,363253.0,20.88,20.89,20.87,20.89,363253.0
2021-10-01 13:50:00,20.88,20.89,20.87,20.88,185652.0,20.88,20.89,20.87,20.88,185652.0
2021-10-01 14:00:00,20.88,20.89,20.87,20.88,139231.0,20.88,20.89,20.87,20.88,139231.0
2021-10-01 14:10:00,20.87,20.89,20.87,20.88,167589.0,20.87,20.89,20.87,20.88,167589.0
2021-10-01 14:20:00,20.88,20.88,20.87,20.87,94075.0,20.88,20.88,20.87,20.87,94075.0
2021-10-01 14:30:00,20.88,20.89,20.88,20.89,51458.0,20.88,20.89,20.88,20.89,51458.0
2021-10-01 14:40:00,20.89,20.89,20.87,20.87,199458.0,20.89,20.89,20.87,20.87,199458.0
2021-10-01 14:50:00,20.87,20.88,20.85,20.85,67678.0,20.87,20.88,20.85,20.85,67678.0
2021-10-01 15:00:00,20.85,20.86,20.84,20.85,112103.0,20.85,20.86,20.84,20.85,112103.0
2021-10-01 15:10:00,20.86,20.86,20.85,20.85,138600.0,20.86,20.86,20.85,20.85,138600.0
2021-10-01 15:20:00,20.85,20.86,20.84,20.85,92625.0,20.85,20.86,20.84,20.85,92625.0
2021-10-01 15:30:00,20.85,20.85,20.84,20.85,330826.0,20.85,20.85,20.84,20.85,330826.0
2021-10-01 15:40:00,20.85,20.85,20.84,20.84,204094.0,20.85,20.85,20.84,20.84,204094.0
2021-10-01 15:50:00,20.85,20.85,20.83,20.83,868856.0,20.85,20.85,20.83,20.83,868856.0
2021-10-04 09:30:00,20.76,20.81,20.74,20.78,1755161.0,20.76,20.81,20.74,20.78,1755161.0
2021-10-04 09:40:00,20.78,20.81,20.74,20.75,1207801.0,20.78,20.81,20.74,20.75,1207801.0
2021-10-04 09:50:00,20.74,20.84,20.7,20.83,803179.0,20.74,20.84,20.7,20.83,803179.0
2021-10-04 10:00:00,20.83,20.91,20.81,20.91,1205133.0,20.83,20.91,20.81,20.91,1205133.0
2021-10-04 10:10:00,20.91,20.94,20.83,20.87,951015.0,20.91,20.94,20.83,20.87,951015.0
2021-10-04 10:20:00,20.86,20.9,20.84,20.86,1578328.0,20.86,20.9,20.84,20.86,1578328.0
2021-10-04 10:30:00,20.86,20.95,20.83,20.92,1720041.0,20.86,20.95,20.83,20.92,1720041.0
2021-10-04 10:40:00,20.92,21.0,20.89,20.98,1607270.0,20.92,21.0,20.89,20.98,1607270.0
2021-10-04 10:50:00,20.98,21.01,20.94,20.95,1734394.0,20.98,21.01,20.94,20.95,1734394.0
2021-10-04 11:00:00,20.94,20.97,20.91,20.92,618901.0,20.94,20.97,20.91,20.92,618901.0
2021-10-04 11:10:00,20.92,20.94,20.88,20.93,396800.0,20.92,20.94,20.88,20.93,396800.0
2021-10-04 11:20:00,20.92,20.94,20.86,20.89,626561.0,20.92,20.94,20.86,20.89,626561.0
2021-10-04 11:30:00,20.89,20.9,20.86,20.88,415788.0,20.89,20.9,20.86,20.88,415788.0
2021-10-04 11:40:00,20.88,20.93,20.88,20.93,489466.0,20.88,20.93,20.88,20.93,489466.0
2021-10-04 11:50:00,20.93,20.98,20.9,20.96,776656.0,20.93,20.98,20.9,20.96,776656.0
2021-10-04 12:00:00,20.96,21.02,20.96,21.02,438721.0,20.96,21.02,20.96,21.02,438721.0
2021-10-04 12:10:00,21.02,21.03,20.99,21.0,535682.0,21.02,21.03,20.99,21.0,535682.0
2021-10-04 12:20:00,21.0,21.0,20.95,20.98,345253.0,21.0,21.0,20.95,20.98,345253.0
2021-10-04 12:30:00,20.98,21.01,20.97,20.98,220389.0,20.98,21.01,20.97,20.98,220389.0
2021-10-04 12:40:00,20.99,21.0,20.95,20.97,263882.0,20.99,21.0,20.95,20.97,263882.0
2021-10-04 12:50:00,20.97,20.97,20.94,20.95,181181.0,20.97,20.97,20.94,20.95,181181.0
2021-10-04 13:00:00,20.96,20.96,20.91,20.93,499815.0,20.96,20.96,20.91,20.93,499815.0
2021-10-04 13:10:00,20.93,20.93,20.9,20.91,273506.0,20.93,20.93,20.9,20.91,273506.0
2021-10-04 13:20:00,20.92,20.96,20.9,20.9,283092.0,20.92,20.96,20.9,20.9,283092.0
2021-10-04 13:30:00,20.9,20.92,20.89,20.91,186738.0,20.9,20.92,20.89,20.91,186738.0
2021-10-04 13:40:00,20.91,20.92,20.9,20.92,69576.0,20.91,20.92,20.9,20.92,69576.0
2021-10-04 13:50:00,20.91,20.92,20.9,20.9,244820.0,20.91,20.92,20.9,20.9,244820.0
2021-10-04 14:00:00,20.91,20.93,20.9,20.92,258740.0,20.91,20.93,20.9,20.92,258740.0
2021-10-04 14:10:00,20.92,20.92,20.9,20.91,82368.0,20.92,20.92,20.9,20.91,82368.0
2021-10-04 14:20:00,20.91,20.92,20.9,20.91,323009.0,20.91,20.92,20.9,20.91,323009.0
2021-10-04 14:30:00,20.91,20.93,20.9,20.93,205748.0,20.91,20.93,20.9,20.93,205748.0
2021-10-04 14:40:00,20.94,20.97,20.93,20.96,342374.0,20.94,20.97,20.93,20.96,342374.0
2021-10-04 14:50:00,20.97,20.98,20.95,20.97,175836.0,20.97,20.98,20.95,20.97,175836.0
2021-10-04 15:00:00,20.97,20.97,20.9,20.91,348234.0,20.97,20.97,20.9,20.91,348234.0
2021-10-04 15:10:00,20.91,20.91,20.89,20.9,394023.0,20.91,20.91,20.89,20.9,394023.0
2021-10-04 15:20:00,20.89,20.92,20.89,20.91,254717.0,20.89,20.92,20.89,20.91,254717.0
2021-10-04 15:30:00,20.91,20.94,20.9,20.93,485820.0,20.91,20.94,20.9,20.93,485820.0
2021-10-04 15:40:00,20.93,20.96,20.92,20.96,596724.0,20.93,20.96,20.92,20.96,596724.0
2021-10-04 15:50:00,20.96,20.99,20.95,20.98,940825.0,20.96,20.99,20.95,20.98,940825.0
2021-10-05 09:30:00,20.84,20.85,20.78,20.81,1691862.0,20.84,20.85,20.78,20.81,1691862.0
2021-10-05 09:40:00,20.82,20.84,20.77,20.8,1237970.0,20.82,20.84,20.77,20.8,1237970.0
2021-10-05 09:50:00,20.81,20.83,20.72,20.76,1193495.0,20.81,20.83,20.72,20.76,1193495.0
2021-10-05 10:00:00,20.76,20.81,20.71,20.8,1748072.0,20.76,20.81,20.71,20.8,1748072.0
2021-10-05 10:10:00,20.8,20.83,20.77,20.82,508267.0,20.8,20.83,20.77,20.82,508267.0
2021-10-05 10:20:00,20.82,20.87,20.81,20.85,453717.0,20.82,20.87,20.81,20.85,453717.0
2021-10-05 10:30:00,20.85,20.88,20.82,20.85,627908.0,20.85,20.88,20.82,20.85,627908.0
2021-10-05 10:40:00,20.85,20.9,20.81,20.83,488471.0,20.85,20.9,20.81,20.83,488471.0
2021-10-05 10:50:00,20.83,20.86,20.81,20.84,296716.0,20.83,20.86,20.81,20.84,296716.0
2021-10-05 11:00:00,20.84,20.92,20.81,20.91,503495.0,20.84,20.92,20.81,20.91,503495.0
2021-10-05 11:10:00,20.91,20.92,20.87,20.9,256537.0,20.91,20.92,20.87,20.9,256537.0
2021-10-05 11:20:00,20.91,20.94,20.9,20.92,1298495.0,20.91,20.94,20.9,20.92,1298495.0
2021-10-05 11:30:00,20.92,20.95,20.9,20.91,1223631.0,20.92,20.95,20.9,20.91,1223631.0
2021-10-05 11:40:00,20.92,20.93,20.89,20.89,377799.0,20.92,20.93,20.89,20.89,377799.0
2021-10-05 11:50:00,20.89,20.92,20.89,20.91,317963.0,20.89,20.92,20.89,20.91,317963.0
2021-10-05 12:00:00,20.9,20.9,20.87,20.87,390112.0,20.9,20.9,20.87,20.87,390112.0
2021-10-05 12:10:00,20.87,20.9,20.86,20.89,300155.0,20.87,20.9,20.86,20.89,300155.0
2021-10-05 12:20:00,20.9,20.9,20.88,20.89,257260.0,20.9,20.9,20.88,20.89,257260.0
2021-10-05 12:30:00,20.89,20.92,20.89,20.92,112227.0,20.89,20.92,20.89,20.92,112227.0
2021-10-05 12:40:00,20.92,20.93,20.9,20.91,278615.0,20.92,20.93,20.9,20.91,278615.0
2021-10-05 12:50:00,20.92,20.93,20.9,20.92,958329.0,20.92,20.93,20.9,20.92,958329.0
2021-10-05 13:00:00,20.92,20.93,20.91,20.93,174147.0,20.92,20.93,20.91,20.93,174147.0
2021-10-05 13:10:00,20.93,20.94,20.91,20.92,198800.0,20.93,20.94,20.91,20.92,198800.0
2021-10-05 13:20:00,20.92,20.93,20.91,20.92,684944.0,20.92,20.93,20.91,20.92,684944.0
2021-10-05 13:30:00,20.93,20.94,20.92,20.94,138870.0,20.93,20.94,20.92,20.94,138870.0
2021-10-05 13:40:00,20.94,20.98,20.93,20.96,553380.0,20.94,20.98,20.93,20.96,553380.0
2021-10-05 13:50:00,20.97,20.97,20.95,20.96,222824.0,20.97,20.97,20.95,20.96,222824.0
2021-10-05 14:00:00,20.95,20.97,20.95,20.96,135502.0,20.95,20.97,20.95,20.96,135502.0
2021-10-05 14:10:00,20.96,20.96,20.94,20.95,169851.0,20.96,20.96,20.94,20.95,169851.0
2021-10-05 14:20:00,20.94,20.96,20.94,20.96,61182.0,20.94,20.96,20.94,20.96,61182.0
2021-10-05 14:30:00,20.95,20.96,20.95,20.95,54175.0,20.95,20.96,20.95,20.95,54175.0
2021-10-05 14:40:00,20.96,20.97,20.95,20.97,107053.0,20.96,20.97,20.95,20.97,107053.0
2021-10-05 14:50:00,20.96,20.97,20.95,20.95,291737.0,20.96,20.97,20.95,20.95,291737.0
2021-10-05 15:00:00,20.95,20.96,20.95,20.95,75028.0,20.95,20.96,20.95,20.95,75028.0
2021-10-05 15:10:00,20.96,20.96,20.94,20.95,153847.0,20.96,20.96,20.94,20.95,153847.0
2021-10-05 15:20:00,20.95,20.95,20.92,20.94,269816.0,20.95,20.95,20.92,20.94,269816.0
2021-10-05 15:30:00,20.94,20.94,20.93,20.94,61954.0,20.94,20.94,20.93,20.94,61954.0
2021-10-05 15:40:00,20.94,20.94,20.93,20.94,148041.0,20.94,20.94,20.93,20.94,148041.0
2021-10-05 15:50:00,20.94,20.95,20.92,20.92,1396944.0,20.94,20.95,20.92,20.92,1396944.0
2021-10-06 09:30:00,20.75,20.86,20.74,20.83,1067176.0,20.75,20.86,20.74,20.83,1067176.0
2021-10-06 09:40:00,20.83,20.84,20.77,20.81,1206905.0,20.83,20.84,20.77,20.81,1206905.0
2021-10-06 09:50:00,20.82,20.82,20.72,20.73,954755.0,20.82,20.82,20.72,20.73,954755.0
2021-10-06 10:00:00,20.74,20.78,20.66,20.68,1071379.0,20.74,20.78,20.66,20.68,1071379.0
2021-10-06 10:10:00,20.68,20.73,20.65,20.7,880993.0,20.68,20.73,20.65,20.7,880993.0
2021-10-06 10:20:00,20.7,20.75,20.69,20.74,323539.0,20.7,20.75,20.69,20.74,323539.0
2021-10-06 10:30:00,20.75,20.81,20.74,20.77,745548.0,20.75,20.81,20.74,20.77,745548.0
2021-10-06 10:40:00,20.78,20.81,20.76,20.8,620279.0,20.78,20.81,20.76,20.8,620279.0
2021-10-06 10:50:00,20.8,20.85,20.79,20.8,940627.0,20.8,20.85,20.79,20.8,940627.0
2021-10-06 11:00:00,20.81,20.82,20.73,20.74,622437.0,20.81,20.82,20.73,20.74,622437.0
2021-10-06 11:10:00,20.73,20.78,20.71,20.73,730178.0,20.73,20.78,20.71,20.73,730178.0
2021-10-06 11:20:00,20.73,20.74,20.7,20.73,454832.0,20.73,20.74,20.7,20.73,454832.0
2021-10-06 11:30:00,20.73,20.77,20.73,20.77,370392.0,20.73,20.77,20.73,20.77,370392.0
2021-10-06 11:40:00,20.77,20.82,20.77,20.8,551636.0,20.77,20.82,20.77,20.8,551636.0
2021-10-06 11:50:00,20.81,20.86,20.8,20.86,296296.0,20.81,20.86,20.8,20.86,296296.0
2021-10-06 12:00:00,20.86,20.87,20.83,20.86,350509.0,20.86,20.87,20.83,20.86,350509.0
2021-10-06 12:10:00,20.87,20.87,20.83,20.84,381503.0,20.87,20.87,20.83,20.84,381503.0
2021-10-06 12:20:00,20.84,20.86,20.84,20.85,131106.0,20.84,20.86,20.84,20.85,131106.0
2021-10-06 12:30:00,20.84,20.86,20.84,20.85,247474.0,20.84,20.86,20.84,20.85,247474.0
2021-10-06 12:40:00,20.84,20.86,20.81,20.82,178329.0,20.84,20.86,20.81,20.82,178329.0
2021-10-06 12:50:00,20.83,20.87,20.82,20.86,189732.0,20.83,20.87,20.82,20.86,189732.0
2021-10-06 13:00:00,20.87,20.88,20.84,20.86,300570.0,20.87,20.88,20.84,20.86,300570.0
2021-10-06 13:10:00,20.85,20.88,20.84,20.87,217875.0,20.85,20.88,20.84,20.87,217875.0
2021-10-06 13:20:00,20.87,20.88,20.84,20.85,590984.0,20.87,20.88,20.84,20.85,590984.0
2021-10-06 13:30:00,20.85,20.89,20.85,20.88,326335.0,20.85,20.89,20.85,20.88,326335.0
2021-10-06 13:40:00,20.89,20.93,20.88,20.92,567874.0,20.89,20.93,20.88,20.92,567874.0
2021-10-06 13:50:00,20.91,20.92,20.88,20.9,472268.0,20.91,20.92,20.88,20.9,472268.0
2021-10-06 14:00:00,20.91,20.95,20.89,20.94,241670.0,20.91,20.95,20.89,20.94,241670.0
2021-10-06 14:10:00,20.94,20.95,20.93,20.95,173638.0,20.94,20.95,20.93,20.95,173638.0
2021-10-06 14:20:00,20.95,20.96,20.94,20.95,136960.0,20.95,20.96,20.94,20.95,136960.0
2021-10-06 14:30:00,20.95,20.95,20.92,20.93,323604.0,20.95,20.95,20.92,20.93,323604.0
2021-10-06 14:40:00,20.93,20.97,20.93,20.96,196195.0,20.93,20.97,20.93,20.96,196195.0
2021-10-06 14:50:00,20.96,20.99,20.93,20.94,633317.0,20.96,20.99,20.93,20.94,633317.0
2021-10-06 15:00:00,20.93,20.97,20.93,20.96,408066.0,20.93,20.97,20.93,20.96,408066.0
2021-10-06 15:10:00,20.97,21.0,20.95,21.0,1123690.0,20.97,21.0,20.95,21.0,1123690.0
2021-10-06 15:20:00,20.99,21.01,20.98,20.99,403498.0,20.99,21.01,20.98,20.99,403498.0
2021-10-06 15:30:00,20.99,21.0,20.96,20.96,444602.0,20.99,21.0,20.96,20.96,444602.0
2021-10-06 15:40:00,20.96,21.0,20.95,21.0,481997.0,20.96,21.0,20.95,21.0,481997.0
2021-10-06 15:50:00,21.0,21.0,20.96,20.97,1036025.0,21.0,21.0,20.96,20.97,1036025.0
2021-10-07 09:30:00,20.79,20.86,20.77,20.81,1154805.0,20.79,20.86,20.77,20.81,1154805.0
2021-10-07 09:40:00,20.81,20.89,20.79,20.85,983422.0,20.81,20.89,20.79,20.85,983422.0
2021-10-07 09:50:00,20.85,20.97,20.84,20.96,2360684.0,20.85,20.97,20.84,20.96,2360684.0
2021-10-07 10:00:00,20.97,21.08,20.96,21.07,1561486.0,20.97,21.08,20.96,21.07,1561486.0
2021-10-07 10:10:00,21.08,21.1,21.01,21.01,728933.0,21.08,21.1,21.01,21.01,728933.0
2021-10-07 10:20:00,21.01,21.07,21.01,21.05,469405.0,21.01,21.07,21.01,21.05,469405.0
2021-10-07 10:30:00,21.05,21.09,21.02,21.05,469707.0,21.05,21.09,21.02,21.05,469707.0
2021-10-07 10:40:00,21.06,21.09,21.01,21.03,430964.0,21.06,21.09,21.01,21.03,430964.0
2021-10-07 10:50:00,21.02,21.04,20.98,20.98,781718.0,21.02,21.04,20.98,20.98,781718.0
2021-10-07 11:00:00,20.98,21.03,20.97,20.99,502638.0,20.98,21.03,20.97,20.99,502638.0
2021-10-07 11:10:00,20.99,21.02,20.97,20.98,662836.0,20.99,21.02,20.97,20.98,662836.0
2021-10-07 11:20:00,20.98,21.03,20.97,20.98,270257.0,20.98,21.03,20.97,20.98,270257.0
2021-10-07 11:30:00,20.98,21.02,20.98,20.98,164246.0,20.98,21.02,20.98,20.98,164246.0
2021-10-07 11:40:00,20.98,20.98,20.95,20.96,118506.0,20.98,20.98,20.95,20.96,118506.0
2021-10-07 11:50:00,20.96,21.0,20.96,20.96,267528.0,20.96,21.0,20.96,20.96,267528.0
2021-10-07 12:00:00,20.96,20.97,20.94,20.94,347626.0,20.96,20.97,20.94,20.94,347626.0
2021-10-07 12:10:00,20.94,20.98,20.93,20.97,266252.0,20.94,20.98,20.93,20.97,266252.0
2021-10-07 12:20:00,20.96,20.97,20.93,20.95,223660.0,20.96,20.97,20.93,20.95,223660.0
2021-10-07 12:30:00,20.95,20.96,20.94,20.94,157447.0,20.95,20.96,20.94,20.94,157447.0
2021-10-07 12:40:00,20.95,20.95,20.9,20.92,353048.0,20.95,20.95,20.9,20.92,353048.0
2021-10-07 12:50:00,20.92,20.94,20.9,20.93,221615.0,20.92,20.94,20.9,20.93,221615.0
2021-10-07 13:00:00,20.93,20.94,20.91,20.92,305865.0,20.93,20.94,20.91,20.92,305865.0
2021-10-07 13:10:00,20.92,20.94,20.91,20.94,131786.0,20.92,20.94,20.91,20.94,131786.0
2021-10-07 13:20:00,20.94,20.97,20.93,20.95,451562.0,20.94,20.97,20.93,20.95,451562.0
2021-10-07 13:30:00,20.95,20.95,20.92,20.94,127864.0,20.95,20.95,20.92,20.94,127864.0
2021-10-07 13:40:00,20.94,20.97,20.94,20.96,124540.0,20.94,20.97,20.94,20.96,124540.0
2021-10-07 13:50:00,20.96,20.96,20.94,20.95,61982.0,20.96,20.96,20.94,20.95,61982.0
2021-10-07 14:00:00,20.95,20.95,20.92,20.93,85251.0,20.95,20.95,20.92,20.93,85251.0
2021-10-07 14:10:00,20.92,20.93,20.91,20.92,93518.0,20.92,20.93,20.91,20.92,93518.0
2021-10-07 14:20:00,20.92,20.93,20.9,20.92,293583.0,20.92,20.93,20.9,20.92,293583.0
2021-10-07 14:30:00,20.91,20.93,20.9,20.91,243795.0,20.91,20.93,20.9,20.91,243795.0
2021-10-07 14:40:00,20.92,20.92,20.89,20.91,261747.0,20.92,20.92,20.89,20.91,261747.0
2021-10-07 14:50:00,20.9,20.93,20.9,20.92,297631.0,20.9,20.93,20.9,20.92,297631.0
2021-10-07 15:00:00,20.91,20.93,20.9,20.93,93599.0,20.91,20.93,20.9,20.93,93599.0
2021-10-07 15:10:00,20.93,20.93,20.9,20.92,335854.0,20.93,20.93,20.9,20.92,335854.0
2021-10-07 15:20:00,20.92,20.93,20.91,20.93,140004.0,20.92,20.93,20.91,20.93,140004.0
2021-10-07 15:30:00,20.92,20.94,20.92,20.93,249630.0,20.92,20.94,20.92,20.93,249630.0
2021-10-07 15:40:00,20.93,20.93,20.9,20.91,290276.0,20.93,20.93,20.9,20.91,290276.0
2021-10-07 15:50:00,20.91,20.92,20.89,20.91,724185.0,20.91,20.92,20.89,20.91,724185.0
2021-10-08 09:30:00,21.39,21.44,21.33,21.36,2959113.0,21.39,21.44,21.33,21.36,2959113.0
2021-10-08 09:40:00,21.36,21.39,21.26,21.31,3408959.0,21.36,21.39,21.26,21.31,3408959.0
2021-10-08 09:50:00,21.31,21.36,21.29,21.32,1333394.0,21.31,21.36,21.29,21.32,1333394.0
2021-10-08 10:00:00,21.32,21.36,21.24,21.25,1336656.0,21.32,21.36,21.24,21.25,1336656.0
2021-10-08 10:10:00,21.25,21.26,21.17,21.19,2676021.0,21.25,21.26,21.17,21.19,2676021.0
2021-10-08 10:20:00,21.19,21.2,21.13,21.18,2291632.0,21.19,21.2,21.13,21.18,2291632.0
2021-10-08 10:30:00,21.17,21.18,21.02,21.06,2525228.0,21.17,21.18,21.02,21.06,2525228.0
2021-10-08 10:40:00,21.05,21.1,21.01,21.04,915309.0,21.05,21.1,21.01,21.04,915309.0
2021-10-08 10:50:00,21.05,21.07,21.02,21.07,721731.0,21.05,21.07,21.02,21.07,721731.0
2021-10-08 11:00:00,21.07,21.11,21.05,21.09,489276.0,21.07,21.11,21.05,21.09,489276.0
2021-10-08 11:10:00,21.08,21.1,21.07,21.08,144908.0,21.08,21.1,21.07,21.08,144908.0
2021-10-08 11:20:00,21.08,21.09,21.03,21.07,572602.0,21.08,21.09,21.03,21.07,572602.0
2021-10-08 11:30:00,21.07,21.09,21.04,21.05,337632.0,21.07,21.09,21.04,21.05,337632.0
2021-10-08 11:40:00,21.05,21.07,21.04,21.07,376853.0,21.05,21.07,21.04,21.07,376853.0
2021-10-08 11:50:00,21.07,21.09,21.05,21.08,408709.0,21.07,21.09,21.05,21.08,408709.0
2021-10-08 12:00:00,21.08,21.08,21.04,21.05,576310.0,21.08,21.08,21.04,21.05,576310.0
2021-10-08 12:10:00,21.05,21.08,21.04,21.07,207190.0,21.05,21.08,21.04,21.07,207190.0
2021-10-08 12:20:00,21.07,21.07,21.03,21.03,151506.0,21.07,21.07,21.03,21.03,151506.0
2021-10-08 12:30:00,21.03,21.07,21.02,21.07,228075.0,21.03,21.07,21.02,21.07,228075.0
2021-10-08 12:40:00,21.07,21.08,21.06,21.07,358255.0,21.07,21.08,21.06,21.07,358255.0
2021-10-08 12:50:00,21.07,21.08,21.06,21.07,218382.0,21.07,21.08,21.06,21.07,218382.0
2021-10-08 13:00:00,21.07,21.07,21.02,21.04,316704.0,21.07,21.07,21.02,21.04,316704.0
2021-10-08 13:10:00,21.04,21.05,20.99,21.0,341946.0,21.04,21.05,20.99,21.0,341946.0
2021-10-08 13:20:00,20.99,21.02,20.99,20.99,589110.0,20.99,21.02,20.99,20.99,589110.0
2021-10-08 13:30:00,20.99,21.03,20.99,21.02,161699.0,20.99,21.03,20.99,21.02,161699.0
2021-10-08 13:40:00,21.03,21.05,21.02,21.05,181978.0,21.03,21.05,21.02,21.05,181978.0
2021-10-08 13:50:00,21.05,21.06,21.04,21.06,83415.0,21.05,21.06,21.04,21.06,83415.0
2021-10-08 14:00:00,21.05,21.07,21.05,21.06,225974.0,21.05,21.07,21.05,21.06,225974.0
2021-10-08 14:10:00,21.05,21.06,21.04,21.05,176052.0,21.05,21.06,21.04,21.05,176052.0
2021-10-08 14:20:00,21.05,21.07,21.05,21.05,83649.0,21.05,21.07,21.05,21.05,83649.0
2021-10-08 14:30:00,21.06,21.06,21.01,21.02,1147656.0,21.06,21.06,21.01,21.02,1147656.0
2021-10-08 14:40:00,21.02,21.04,21.02,21.03,329258.0,21.02,21.04,21.02,21.03,329258.0
2021-10-08 14:50:00,21.03,21.03,21.01,21.01,100686.0,21.03,21.03,21.01,21.01,100686.0
2021-10-08 15:00:00,21.01,21.02,21.0,21.02,329628.0,21.01,21.02,21.0,21.02,329628.0
2021-10-08 15:10:00,21.02,21.02,20.98,20.98,278130.0,21.02,21.02,20.98,20.98,278130.0
2021-10-08 15:20:00,20.98,20.99,20.97,20.97,385084.0,20.98,20.99,20.97,20.97,385084.0
2021-10-08 15:30:00,20.97,20.99,20.96,20.96,433430.0,20.97,20.99,20.96,20.96,433430.0
2021-10-08 15:40:00,20.96,20.97,20.94,20.95,944138.0,20.96,20.97,20.94,20.95,944138.0
2021-10-08 15:50:00,20.95,20.97,20.94,20.95,1526029.0,20.95,20.97,20.94,20.95,1526029.0
2021-10-11 09:30:00,20.97,21.09,20.96,21.06,1581670.0,20.97,21.09,20.96,21.06,1581670.0
2021-10-11 09:40:00,21.07,21.08,21.03,21.05,759704.0,21.07,21.08,21.03,21.05,759704.0
2021-10-11 09:50:00,21.05,21.07,21.02,21.05,289179.0,21.05,21.07,21.02,21.05,289179.0
2021-10-11 10:00:00,21.06,21.1,21.05,21.08,659712.0,21.06,21.1,21.05,21.08,659712.0
2021-10-11 10:10:00,21.08,21.13,21.07,21.07,445063.0,21.08,21.13,21.07,21.07,445063.0
2021-10-11 10:20:00,21.07,21.09,21.05,21.06,371501.0,21.07,21.09,21.05,21.06,371501.0
2021-10-11 10:30:00,21.06,21.07,21.03,21.05,550415.0,21.06,21.07,21.03,21.05,550415.0
2021-10-11 10:40:00,21.05,21.05,21.01,21.03,528703.0,21.05,21.05,21.01,21.03,528703.0
2021-10-11 10:50:00,21.04,21.04,21.0,21.04,1138241.0,21.04,21.04,21.0,21.04,1138241.0
2021-10-11 11:00:00,21.03,21.07,21.03,21.06,664455.0,21.03,21.07,21.03,21.06,664455.0
2021-10-11 11:10:00,21.06,21.06,21.03,21.04,425705.0,21.06,21.06,21.03,21.04,425705.0
2021-10-11 11:20:00,21.04,21.04,21.01,21.03,232606.0,21.04,21.04,21.01,21.03,232606.0
2021-10-11 11:30:00,21.02,21.04,21.01,21.03,538445.0,21.02,21.04,21.01,21.03,538445.0
2021-10-11 11:40:00,21.02,21.03,21.01,21.02,273759.0,21.02,21.03,21.01,21.02,273759.0
2021-10-11 11:50:00,21.02,21.03,20.98,21.0,455439.0,21.02,21.03,20.98,21.0,455439.0
2021-10-11 12:00:00,20.99,21.0,20.96,20.98,409849.0,20.99,21.0,20.96,20.98,409849.0
2021-10-11 12:10:00,20.98,20.99,20.96,20.98,284862.0,20.98,20.99,20.96,20.98,284862.0
2021-10-11 12:20:00,20.98,21.0,20.98,20.99,169406.0,20.98,21.0,20.98,20.99,169406.0
2021-10-11 12:30:00,20.99,21.0,20.98,20.99,82353.0,20.99,21.0,20.98,20.99,82353.0
2021-10-11 12:40:00,20.99,20.99,20.98,20.98,78907.0,20.99,20.99,20.98,20.98,78907.0
2021-10-11 12:50:00,20.98,20.99,20.96,20.97,255424.0,20.98,20.99,20.96,20.97,255424.0
2021-10-11 13:00:00,20.97,20.98,20.94,20.97,175538.0,20.97,20.98,20.94,20.97,175538.0
2021-10-11 13:10:00,20.96,20.98,20.95,20.98,164055.0,20.96,20.98,20.95,20.98,164055.0
2021-10-11 13:20:00,20.97,20.98,20.93,20.94,406159.0,20.97,20.98,20.93,20.94,406159.0
2021-10-11 13:30:00,20.94,20.94,20.92,20.94,199980.0,20.94,20.94,20.92,20.94,199980.0
2021-10-11 13:40:00,20.94,20.95,20.93,20.94,122531.0,20.94,20.95,20.93,20.94,122531.0
2021-10-11 13:50:00,20.94,20.94,20.92,20.92,100292.0,20.94,20.94,20.92,20.92,100292.0
2021-10-11 14:00:00,20.93,20.94,20.92,20.94,54451.0,20.93,20.94,20.92,20.94,54451.0
2021-10-11 14:10:00,20.94,20.95,20.93,20.95,89167.0,20.94,20.95,20.93,20.95,89167.0
2021-10-11 14:20:00,20.95,20.95,20.94,20.95,105497.0,20.95,20.95,20.94,20.95,105497.0
2021-10-11 14:30:00,20.95,20.95,20.93,20.95,149452.0,20.95,20.95,20.93,20.95,149452.0
2021-10-11 14:40:00,20.94,20.95,20.92,20.94,111565.0,20.94,20.95,20.92,20.94,111565.0
2021-10-11 14:50:00,20.93,20.95,20.93,20.94,187321.0,20.93,20.95,20.93,20.94,187321.0
2021-10-11 15:00:00,20.94,20.95,20.93,20.93,253738.0,20.94,20.95,20.93,20.93,253738.0
2021-10-11 15:10:00,20.93,20.95,20.92,20.93,270301.0,20.93,20.95,20.92,20.93,270301.0
2021-10-11 15:20:00,20.93,20.93,20.92,20.93,60498.0,20.93,20.93,20.92,20.93,60498.0
2021-10-11 15:30:00,20.93,20.93,20.92,20.92,84167.0,20.93,20.93,20.92,20.92,84167.0
2021-10-11 15:40:00,20.93,20.93,20.91,20.92,178106.0,20.93,20.93,20.91,20.92,178106.0
2021-10-11 15:50:00,20.92,20.92,20.89,20.89,889052.0,20.92,20.92,20.89,20.89,889052.0
2021-10-12 09:30:00,20.85,20.87,20.8,20.82,2148770.0,20.85,20.87,20.8,20.82,2148770.0
2021-10-12 09:40:00,20.83,20.97,20.8,20.95,1908146.0,20.83,20.97,20.8,20.95,1908146.0
2021-10-12 09:50:00,20.96,21.07,20.96,21.07,1692334.0,20.96,21.07,20.96,21.07,1692334.0
2021-10-12 10:00:00,21.07,21.09,21.0,21.01,1922452.0,21.07,21.09,21.0,21.01,1922452.0
2021-10-12 10:10:00,21.01,21.02,20.96,20.97,808542.0,21.01,21.02,20.96,20.97,808542.0
2021-10-12 10:20:00,20.97,21.01,20.97,21.0,1086926.0,20.97,21.01,20.97,21.0,1086926.0
2021-10-12 10:30:00,20.99,20.99,20.86,20.91,1225163.0,20.99,20.99,20.86,20.91,1225163.0
2021-10-12 10:40:00,20.91,20.96,20.89,20.93,839782.0,20.91,20.96,20.89,20.93,839782.0
2021-10-12 10:50:00,20.93,20.94,20.89,20.9,697919.0,20.93,20.94,20.89,20.9,697919.0
2021-10-12 11:00:00,20.9,20.96,20.9,20.96,343063.0,20.9,20.96,20.9,20.96,343063.0
2021-10-12 11:10:00,20.95,20.96,20.89,20.9,180493.0,20.95,20.96,20.89,20.9,180493.0
2021-10-12 11:20:00,20.9,20.94,20.89,20.9,299455.0,20.9,20.94,20.89,20.9,299455.0
2021-10-12 11:30:00,20.9,20.93,20.85,20.87,1016987.0,20.9,20.93,20.85,20.87,1016987.0
2021-10-12 11:40:00,20.87,20.89,20.85,20.88,299004.0,20.87,20.89,20.85,20.88,299004.0
2021-10-12 11:50:00,20.89,20.9,20.87,20.89,185789.0,20.89,20.9,20.87,20.89,185789.0
2021-10-12 12:00:00,20.89,20.92,20.88,20.91,503301.0,20.89,20.92,20.88,20.91,503301.0
2021-10-12 12:10:00,20.9,20.91,20.88,20.89,104932.0,20.9,20.91,20.88,20.89,104932.0
2021-10-12 12:20:00,20.88,20.89,20.87,20.88,183974.0,20.88,20.89,20.87,20.88,183974.0
2021-10-12 12:30:00,20.89,20.9,20.87,20.88,259611.0,20.89,20.9,20.87,20.88,259611.0
2021-10-12 12:40:00,20.88,20.89,20.85,20.87,179979.0,20.88,20.89,20.85,20.87,179979.0
2021-10-12 12:50:00,20.88,20.89,20.86,20.88,267056.0,20.88,20.89,20.86,20.88,267056.0
2021-10-12 13:00:00,20.88,20.91,20.88,20.89,345220.0,20.88,20.91,20.88,20.89,345220.0
2021-10-12 13:10:00,20.89,20.9,20.86,20.87,160544.0,20.89,20.9,20.86,20.87,160544.0
2021-10-12 13:20:00,20.87,20.87,20.82,20.85,619206.0,20.87,20.87,20.82,20.85,619206.0
2021-10-12 13:30:00,20.84,20.85,20.83,20.83,121013.0,20.84,20.85,20.83,20.83,121013.0
2021-10-12 13:40:00,20.83,20.87,20.83,20.87,263889.0,20.83,20.87,20.83,20.87,263889.0
2021-10-12 13:50:00,20.87,20.88,20.86,20.87,204335.0,20.87,20.88,20.86,20.87,204335.0
2021-10-12 14:00:00,20.86,20.87,20.85,20.87,166773.0,20.86,20.87,20.85,20.87,166773.0
2021-10-12 14:10:00,20.87,20.89,20.86,20.88,89355.0,20.87,20.89,20.86,20.88,89355.0
2021-10-12 14:20:00,20.89,20.89,20.85,20.85,155334.0,20.89,20.89,20.85,20.85,155334.0
2021-10-12 14:30:00,20.85,20.85,20.82,20.83,150833.0,20.85,20.85,20.82,20.83,150833.0
2021-10-12 14:40:00,20.84,20.86,20.83,20.86,82880.0,20.84,20.86,20.83,20.86,82880.0
2021-10-12 14:50:00,20.85,20.87,20.85,20.86,245368.0,20.85,20.87,20.85,20.86,245368.0
2021-10-12 15:00:00,20.86,20.87,20.86,20.87,81725.0,20.86,20.87,20.86,20.87,81725.0
2021-10-12 15:10:00,20.87,20.88,20.87,20.88,122965.0,20.87,20.88,20.87,20.88,122965.0
2021-10-12 15:20:00,20.88,20.9,20.87,20.9,211769.0,20.88,20.9,20.87,20.9,211769.0
2021-10-12 15:30:00,20.89,20.9,20.89,20.89,144791.0,20.89,20.9,20.89,20.89,144791.0
2021-10-12 15:40:00,20.9,20.91,20.89,20.89,233299.0,20.9,20.91,20.89,20.89,233299.0
2021-10-12 15:50:00,20.89,20.93,20.89,20.93,1484764.0,20.89,20.93,20.89,20.93,1484764.0
2021-10-13 09:30:00,21.09,21.28,21.08,21.28,2986532.0,21.09,21.28,21.08,21.28,2986532.0
2021-10-13 09:40:00,21.27,21.28,21.2,21.21,1964718.0,21.27,21.28,21.2,21.21,1964718.0
2021-10-13 09:50:00,21.21,21.31,21.2,21.29,1431872.0,21.21,21.31,21.2,21.29,1431872.0
2021-10-13 10:00:00,21.29,21.36,21.28,21.36,2881548.0,21.29,21.36,21.28,21.36,2881548.0
2021-10-13 10:10:00,21.36,21.39,21.28,21.34,1856622.0,21.36,21.39,21.28,21.34,1856622.0
2021-10-13 10:20:00,21.34,21.38,21.32,21.33,2797485.0,21.34,21.38,21.32,21.33,2797485.0
2021-10-13 10:30:00,21.33,21.4,21.32,21.36,2250748.0,21.33,21.4,21.32,21.36,2250748.0
2021-10-13 10:40:00,21.37,21.49,21.36,21.48,2646285.0,21.37,21.49,21.36,21.48,2646285.0
2021-10-13 10:50:00,21.48,21.5,21.41,21.43,1526207.0,21.48,21.5,21.41,21.43,1526207.0
2021-10-13 11:00:00,21.43,21.53,21.43,21.51,1476129.0,21.43,21.53,21.43,21.51,1476129.0
2021-10-13 11:10:00,21.52,21.53,21.47,21.48,1096858.0,21.52,21.53,21.47,21.48,1096858.0
2021-10-13 11:20:00,21.47,21.49,21.43,21.44,525680.0,21.47,21.49,21.43,21.44,525680.0
2021-10-13 11:30:00,21.44,21.47,21.4,21.44,572753.0,21.44,21.47,21.4,21.44,572753.0
2021-10-13 11:40:00,21.44,21.49,21.43,21.45,711063.0,21.44,21.49,21.43,21.45,711063.0
2021-10-13 11:50:00,21.46,21.47,21.43,21.46,442600.0,21.46,21.47,21.43,21.46,442600.0
2021-10-13 12:00:00,21.46,21.46,21.44,21.45,189700.0,21.46,21.46,21.44,21.45,189700.0
2021-10-13 12:10:00,21.44,21.47,21.41,21.42,421761.0,21.44,21.47,21.41,21.42,421761.0
2021-10-13 12:20:00,21.42,21.43,21.4,21.43,256487.0,21.42,21.43,21.4,21.43,256487.0
2021-10-13 12:30:00,21.43,21.44,21.39,21.42,861992.0,21.43,21.44,21.39,21.42,861992.0
2021-10-13 12:40:00,21.42,21.43,21.38,21.38,801399.0,21.42,21.43,21.38,21.38,801399.0
2021-10-13 12:50:00,21.39,21.39,21.37,21.38,291076.0,21.39,21.39,21.37,21.38,291076.0
2021-10-13 13:00:00,21.39,21.43,21.38,21.41,794958.0,21.39,21.43,21.38,21.41,794958.0
2021-10-13 13:10:00,21.41,21.43,21.4,21.41,159851.0,21.41,21.43,21.4,21.41,159851.0
2021-10-13 13:20:00,21.42,21.43,21.4,21.42,338140.0,21.42,21.43,21.4,21.42,338140.0
2021-10-13 13:30:00,21.41,21.43,21.39,21.42,593482.0,21.41,21.43,21.39,21.42,593482.0
2021-10-13 13:40:00,21.42,21.43,21.4,21.42,336834.0,21.42,21.43,21.4,21.42,336834.0
2021-10-13 13:50:00,21.41,21.42,21.4,21.41,551558.0,21.41,21.42,21.4,21.41,551558.0
2021-10-13 14:00:00,21.41,21.44,21.39,21.41,676550.0,21.41,21.44,21.39,21.41,676550.0
2021-10-13 14:10:00,21.4,21.41,21.38,21.4,254322.0,21.4,21.41,21.38,21.4,254322.0
2021-10-13 14:20:00,21.4,21.41,21.36,21.37,919855.0,21.4,21.41,21.36,21.37,919855.0
2021-10-13 14:30:00,21.37,21.38,21.35,21.37,554039.0,21.37,21.38,21.35,21.37,554039.0
2021-10-13 14:40:00,21.36,21.38,21.35,21.36,165075.0,21.36,21.38,21.35,21.36,165075.0
2021-10-13 14:50:00,21.37,21.38,21.35,21.38,275009.0,21.37,21.38,21.35,21.38,275009.0
2021-10-13 15:00:00,21.37,21.38,21.33,21.34,311885.0,21.37,21.38,21.33,21.34,311885.0
2021-10-13 15:10:00,21.34,21.35,21.32,21.33,442146.0,21.34,21.35,21.32,21.33,442146.0
2021-10-13 15:20:00,21.34,21.34,21.33,21.34,83342.0,21.34,21.34,21.33,21.34,83342.0
2021-10-13 15:30:00,21.34,21.35,21.32,21.33,329770.0,21.34,21.35,21.32,21.33,329770.0
2021-10-13 15:40:00,21.33,21.33,21.32,21.32,356946.0,21.33,21.33,21.32,21.32,356946.0
2021-10-13 15:50:00,21.32,21.33,21.32,21.33,872070.0,21.32,21.33,21.32,21.33,872070.0
2021-10-14 09:30:00,21.62,21.64,21.51,21.52,3317673.0,21.62,21.64,21.51,21.52,3317673.0
2021-10-14 09:40:00,21.52,21.58,21.49,21.56,1266135.0,21.52,21.58,21.49,21.56,1266135.0
2021-10-14 09:50:00,21.57,21.62,21.53,21.6,3479491.0,21.57,21.62,21.53,21.6,3479491.0
2021-10-14 10:00:00,21.61,21.67,21.6,21.64,813546.0,21.61,21.67,21.6,21.64,813546.0
2021-10-14 10:10:00,21.64,21.64,21.59,21.61,659331.0,21.64,21.64,21.59,21.61,659331.0
2021-10-14 10:20:00,21.62,21.65,21.55,21.58,360663.0,21.62,21.65,21.55,21.58,360663.0
2021-10-14 10:30:00,21.57,21.61,21.55,21.58,320512.0,21.57,21.61,21.55,21.58,320512.0
2021-10-14 10:40:00,21.58,21.59,21.54,21.58,394084.0,21.58,21.59,21.54,21.58,394084.0
2021-10-14 10:50:00,21.58,21.63,21.57,21.62,341220.0,21.58,21.63,21.57,21.62,341220.0
2021-10-14 11:00:00,21.62,21.63,21.59,21.6,946934.0,21.62,21.63,21.59,21.6,946934.0
2021-10-14 11:10:00,21.61,21.65,21.58,21.63,683298.0,21.61,21.65,21.58,21.63,683298.0
2021-10-14 11:20:00,21.63,21.66,21.62,21.65,344719.0,21.63,21.66,21.62,21.65,344719.0
2021-10-14 11:30:00,21.65,21.69,21.64,21.67,1241479.0,21.65,21.69,21.64,21.67,1241479.0
2021-10-14 11:40:00,21.67,21.72,21.66,21.71,450006.0,21.67,21.72,21.66,21.71,450006.0
2021-10-14 11:50:00,21.7,21.71,21.67,21.69,694645.0,21.7,21.71,21.67,21.69,694645.0
2021-10-14 12:00:00,21.69,21.75,21.68,21.73,766278.0,21.69,21.75,21.68,21.73,766278.0
2021-10-14 12:10:00,21.73,21.75,21.72,21.73,474888.0,21.73,21.75,21.72,21.73,474888.0
2021-10-14 12:20:00,21.73,21.74,21.7,21.72,270265.0,21.73,21.74,21.7,21.72,270265.0
2021-10-14 12:30:00,21.72,21.73,21.68,21.7,271834.0,21.72,21.73,21.68,21.7,271834.0
2021-10-14 12:40:00,21.69,21.72,21.69,21.71,239823.0,21.69,21.72,21.69,21.71,239823.0
2021-10-14 12:50:00,21.71,21.74,21.7,21.73,369376.0,21.71,21.74,21.7,21.73,369376.0
2021-10-14 13:00:00,21.74,21.74,21.7,21.72,414254.0,21.74,21.74,21.7,21.72,414254.0
2021-10-14 13:10:00,21.73,21.74,21.71,21.72,298314.0,21.73,21.74,21.71,21.72,298314.0
2021-10-14 13:20:00,21.72,21.72,21.69,21.71,712173.0,21.72,21.72,21.69,21.71,712173.0
2021-10-14 13:30:00,21.71,21.74,21.7,21.73,440141.0,21.71,21.74,21.7,21.73,440141.0
2021-10-14 13:40:00,21.73,21.74,21.72,21.74,177663.0,21.73,21.74,21.72,21.74,177663.0
2021-10-14 13:50:00,21.73,21.74,21.72,21.73,237921.0,21.73,21.74,21.72,21.73,237921.0
2021-10-14 14:00:00,21.74,21.76,21.73,21.74,556918.0,21.74,21.76,21.73,21.74,556918.0
2021-10-14 14:10:00,21.74,21.76,21.73,21.75,240546.0,21.74,21.76,21.73,21.75,240546.0
2021-10-14 14:20:00,21.75,21.79,21.75,21.77,1470253.0,21.75,21.79,21.75,21.77,1470253.0
2021-10-14 14:30:00,21.77,21.8,21.77,21.78,261382.0,21.77,21.8,21.77,21.78,261382.0
2021-10-14 14:40:00,21.78,21.8,21.77,21.78,188953.0,21.78,21.8,21.77,21.78,188953.0
2021-10-14 14:50:00,21.78,21.83,21.78,21.82,358971.0,21.78,21.83,21.78,21.82,358971.0
2021-10-14 15:00:00,21.82,21.84,21.81,21.81,233991.0,21.82,21.84,21.81,21.81,233991.0
2021-10-14 15:10:00,21.82,21.83,21.81,21.82,386007.0,21.82,21.83,21.81,21.82,386007.0
2021-10-14 15:20:00,21.82,21.82,21.78,21.78,358101.0,21.82,21.82,21.78,21.78,358101.0
2021-10-14 15:30:00,21.78,21.8,21.78,21.8,382976.0,21.78,21.8,21.78,21.8,382976.0
2021-10-14 15:40:00,21.79,21.8,21.77,21.8,1289075.0,21.79,21.8,21.77,21.8,1289075.0
2021-10-14 15:50:00,21.8,21.81,21.78,21.79,1721822.0,21.8,21.81,21.78,21.79,1721822.0
2021-10-15 09:30:00,21.59,21.59,21.47,21.5,3130246.0,21.59,21.59,21.47,21.5,3130246.0
2021-10-15 09:40:00,21.5,21.66,21.48,21.61,2500844.0,21.5,21.66,21.48,21.61,2500844.0
2021-10-15 09:50:00,21.61,21.65,21.58,21.6,1193822.0,21.61,21.65,21.58,21.6,1193822.0
2021-10-15 10:00:00,21.6,21.65,21.59,21.63,988181.0,21.6,21.65,21.59,21.63,988181.0
2021-10-15 10:10:00,21.64,21.66,21.61,21.64,579368.0,21.64,21.66,21.61,21.64,579368.0
2021-10-15 10:20:00,21.63,21.64,21.57,21.58,1122500.0,21.63,21.64,21.57,21.58,1122500.0
2021-10-15 10:30:00,21.58,21.63,21.55,21.59,984306.0,21.58,21.63,21.55,21.59,984306.0
2021-10-15 10:40:00,21.59,21.67,21.59,21.66,655711.0,21.59,21.67,21.59,21.66,655711.0
2021-10-15 10:50:00,21.67,21.7,21.65,21.66,420995.0,21.67,21.7,21.65,21.66,420995.0
2021-10-15 11:00:00,21.66,21.67,21.62,21.62,451789.0,21.66,21.67,21.62,21.62,451789.0
2021-10-15 11:10:00,21.63,21.63,21.6,21.62,306495.0,21.63,21.63,21.6,21.62,306495.0
2021-10-15 11:20:00,21.61,21.64,21.61,21.63,386596.0,21.61,21.64,21.61,21.63,386596.0
2021-10-15 11:30:00,21.62,21.63,21.6,21.61,383895.0,21.62,21.63,21.6,21.61,383895.0
2021-10-15 11:40:00,21.6,21.61,21.57,21.59,565428.0,21.6,21.61,21.57,21.59,565428.0
2021-10-15 11:50:00,21.59,21.6,21.56,21.59,654710.0,21.59,21.6,21.56,21.59,654710.0
2021-10-15 12:00:00,21.58,21.6,21.57,21.59,410142.0,21.58,21.6,21.57,21.59,410142.0
2021-10-15 12:10:00,21.6,21.61,21.58,21.6,467400.0,21.6,21.61,21.58,21.6,467400.0
2021-10-15 12:20:00,21.6,21.62,21.59,21.6,309247.0,21.6,21.62,21.59,21.6,309247.0
2021-10-15 12:30:00,21.61,21.62,21.58,21.6,374774.0,21.61,21.62,21.58,21.6,374774.0
2021-10-15 12:40:00,21.6,21.62,21.59,21.62,192185.0,21.6,21.62,21.59,21.62,192185.0
2021-10-15 12:50:00,21.62,21.62,21.6,21.61,498045.0,21.62,21.62,21.6,21.61,498045.0
2021-10-15 13:00:00,21.61,21.62,21.6,21.61,237941.0,21.61,21.62,21.6,21.61,237941.0
2021-10-15 13:10:00,21.61,21.61,21.56,21.56,372892.0,21.61,21.61,21.56,21.56,372892.0
2021-10-15 13:20:00,21.57,21.6,21.56,21.59,383949.0,21.57,21.6,21.56,21.59,383949.0
2021-10-15 13:30:00,21.58,21.61,21.58,21.6,319210.0,21.58,21.61,21.58,21.6,319210.0
2021-10-15 13:40:00,21.6,21.61,21.59,21.6,97190.0,21.6,21.61,21.59,21.6,97190.0
2021-10-15 13:50:00,21.6,21.6,21.58,21.59,69547.0,21.6,21.6,21.58,21.59,69547.0
2021-10-15 14:00:00,21.59,21.6,21.58,21.6,202934.0,21.59,21.6,21.58,21.6,202934.0
2021-10-15 14:10:00,21.6,21.6,21.58,21.59,326298.0,21.6,21.6,21.58,21.59,326298.0
2021-10-15 14:20:00,21.58,21.59,21.58,21.59,254965.0,21.58,21.59,21.58,21.59,254965.0
2021-10-15 14:30:00,21.59,21.59,21.57,21.59,265871.0,21.59,21.59,21.57,21.59,265871.0
2021-10-15 14:40:00,21.58,21.59,21.58,21.58,134452.0,21.58,21.59,21.58,21.58,134452.0
2021-10-15 14:50:00,21.59,21.59,21.58,21.59,134284.0,21.59,21.59,21.58,21.59,134284.0
2021-10-15 15:00:00,21.59,21.59,21.56,21.57,261180.0,21.59,21.59,21.56,21.57,261180.0
2021-10-15 15:10:00,21.57,21.57,21.56,21.57,115789.0,21.57,21.57,21.56,21.57,115789.0
2021-10-15 15:20:00,21.56,21.58,21.56,21.58,203026.0,21.56,21.58,21.56,21.58,203026.0
2021-10-15 15:30:00,21.57,21.58,21.57,21.58,157167.0,21.57,21.58,21.57,21.58,157167.0
2021-10-15 15:40:00,21.57,21.59,21.57,21.57,559072.0,21.57,21.59,21.57,21.57,559072.0
2021-10-15 15:50:00,21.58,21.59,21.58,21.58,944575.0,21.58,21.59,21.58,21.58,944575.0
2021-10-18 09:30:00,21.57,21.58,21.46,21.47,2659642.0,21.57,21.58,21.46,21.47,2659642.0
2021-10-18 09:40:00,21.47,21.48,21.33,21.35,1895556.0,21.47,21.48,21.33,21.35,1895556.0
2021-10-18 09:50:00,21.34,21.46,21.3,21.44,1636708.0,21.34,21.46,21.3,21.44,1636708.0
2021-10-18 10:00:00,21.44,21.48,21.41,21.47,713991.0,21.44,21.48,21.41,21.47,713991.0
2021-10-18 10:10:00,21.48,21.5,21.44,21.46,301051.0,21.48,21.5,21.44,21.46,301051.0
2021-10-18 10:20:00,21.46,21.51,21.46,21.5,476683.0,21.46,21.51,21.46,21.5,476683.0
2021-10-18 10:30:00,21.5,21.54,21.48,21.53,377989.0,21.5,21.54,21.48,21.53,377989.0
2021-10-18 10:40:00,21.52,21.53,21.48,21.53,433489.0,21.52,21.53,21.48,21.53,433489.0
2021-10-18 10:50:00,21.53,21.56,21.52,21.54,728059.0,21.53,21.56,21.52,21.54,728059.0
2021-10-18 11:00:00,21.54,21.55,21.48,21.48,394357.0,21.54,21.55,21.48,21.48,394357.0
2021-10-18 11:10:00,21.49,21.51,21.48,21.51,494508.0,21.49,21.51,21.48,21.51,494508.0
2021-10-18 11:20:00,21.51,21.51,21.48,21.49,179365.0,21.51,21.51,21.48,21.49,179365.0
2021-10-18 11:30:00,21.49,21.52,21.49,21.51,196312.0,21.49,21.52,21.49,21.51,196312.0
2021-10-18 11:40:00,21.51,21.52,21.49,21.5,249202.0,21.51,21.52,21.49,21.5,249202.0
2021-10-18 11:50:00,21.5,21.52,21.5,21.51,187156.0,21.5,21.52,21.5,21.51,187156.0
2021-10-18 12:00:00,21.51,21.53,21.5,21.51,131190.0,21.51,21.53,21.5,21.51,131190.0
2021-10-18 12:10:00,21.51,21.52,21.49,21.51,548077.0,21.51,21.52,21.49,21.51,548077.0
2021-10-18 12:20:00,21.52,21.53,21.51,21.53,111023.0,21.52,21.53,21.51,21.53,111023.0
2021-10-18 12:30:00,21.53,21.53,21.51,21.52,97444.0,21.53,21.53,21.51,21.52,97444.0
2021-10-18 12:40:00,21.52,21.54,21.52,21.52,90133.0,21.52,21.54,21.52,21.52,90133.0
2021-10-18 12:50:00,21.53,21.53,21.51,21.53,152715.0,21.53,21.53,21.51,21.53,152715.0
2021-10-18 13:00:00,21.53,21.53,21.52,21.53,97089.0,21.53,21.53,21.52,21.53,97089.0
2021-10-18 13:10:00,21.53,21.53,21.49,21.52,199581.0,21.53,21.53,21.49,21.52,199581.0
2021-10-18 13:20:00,21.52,21.52,21.48,21.5,113686.0,21.52,21.52,21.48,21.5,113686.0
2021-10-18 13:30:00,21.5,21.52,21.49,21.5,139124.0,21.5,21.52,21.49,21.5,139124.0
2021-10-18 13:40:00,21.5,21.53,21.5,21.51,60559.0,21.5,21.53,21.5,21.51,60559.0
2021-10-18 13:50:00,21.52,21.53,21.51,21.53,159907.0,21.52,21.53,21.51,21.53,159907.0
2021-10-18 14:00:00,21.53,21.53,21.51,21.52,30432.0,21.53,21.53,21.51,21.52,30432.0
2021-10-18 14:10:00,21.52,21.52,21.51,21.52,65694.0,21.52,21.52,21.51,21.52,65694.0
2021-10-18 14:20:00,21.51,21.52,21.51,21.52,29010.0,21.51,21.52,21.51,21.52,29010.0
2021-10-18 14:30:00,21.51,21.52,21.5,21.51,71075.0,21.51,21.52,21.5,21.51,71075.0
2021-10-18 14:40:00,21.5,21.51,21.49,21.51,129068.0,21.5,21.51,21.49,21.51,129068.0
2021-10-18 14:50:00,21.51,21.52,21.5,21.52,78000.0,21.51,21.52,21.5,21.52,78000.0
2021-10-18 15:00:00,21.52,21.52,21.5,21.51,126734.0,21.52,21.52,21.5,21.51,126734.0
2021-10-18 15:10:00,21.5,21.51,21.5,21.5,156426.0,21.5,21.51,21.5,21.5,156426.0
2021-10-18 15:20:00,21.5,21.51,21.49,21.49,115540.0,21.5,21.51,21.49,21.49,115540.0
2021-10-18 15:30:00,21.49,21.5,21.47,21.47,205540.0,21.49,21.5,21.47,21.47,205540.0
2021-10-18 15:40:00,21.47,21.49,21.47,21.48,382377.0,21.47,21.49,21.47,21.48,382377.0
2021-10-18 15:50:00,21.48,21.48,21.46,21.47,707880.0,21.48,21.48,21.46,21.47,707880.0
2021-10-19 09:30:00,22.23,22.28,22.18,22.18,3203537.0,22.23,22.28,22.18,22.18,3203537.0
2021-10-19 09:40:00,22.18,22.22,22.13,22.19,1369549.0,22.18,22.22,22.13,22.19,1369549.0
2021-10-19 09:50:00,22.19,22.23,22.15,22.23,2279608.0,22.19,22.23,22.15,22.23,2279608.0
2021-10-19 10:00:00,22.23,22.31,22.23,22.28,2463420.0,22.23,22.31,22.23,22.28,2463420.0
2021-10-19 10:10:00,22.28,22.3,22.19,22.2,2315086.0,22.28,22.3,22.19,22.2,2315086.0
2021-10-19 10:20:00,22.2,22.24,22.17,22.23,2566440.0,22.2,22.24,22.17,22.23,2566440.0
2021-10-19 10:30:00,22.23,22.24,22.14,22.19,1697663.0,22.23,22.24,22.14,22.19,1697663.0
2021-10-19 10:40:00,22.19,22.19,22.12,22.18,1162872.0,22.19,22.19,22.12,22.18,1162872.0
2021-10-19 10:50:00,22.17,22.21,22.15,22.16,637974.0,22.17,22.21,22.15,22.16,637974.0
2021-10-19 11:00:00,22.16,22.18,22.12,22.13,679109.0,22.16,22.18,22.12,22.13,679109.0
2021-10-19 11:10:00,22.12,22.14,22.07,22.09,835884.0,22.12,22.14,22.07,22.09,835884.0
2021-10-19 11:20:00,22.09,22.16,22.07,22.14,848780.0,22.09,22.16,22.07,22.14,848780.0
2021-10-19 11:30:00,22.14,22.14,22.1,22.1,687588.0,22.14,22.14,22.1,22.1,687588.0
2021-10-19 11:40:00,22.1,22.12,22.06,22.08,657454.0,22.1,22.12,22.06,22.08,657454.0
2021-10-19 11:50:00,22.07,22.1,22.07,22.08,434902.0,22.07,22.1,22.07,22.08,434902.0
2021-10-19 12:00:00,22.09,22.1,22.05,22.06,303314.0,22.09,22.1,22.05,22.06,303314.0
2021-10-19 12:10:00,22.06,22.07,22.03,22.05,308178.0,22.06,22.07,22.03,22.05,308178.0
2021-10-19 12:20:00,22.05,22.06,22.03,22.04,184800.0,22.05,22.06,22.03,22.04,184800.0
2021-10-19 12:30:00,22.04,22.05,22.02,22.04,130954.0,22.04,22.05,22.02,22.04,130954.0
2021-10-19 12:40:00,22.04,22.09,22.03,22.09,288885.0,22.04,22.09,22.03,22.09,288885.0
2021-10-19 12:50:00,22.09,22.1,22.07,22.09,200789.0,22.09,22.1,22.07,22.09,200789.0
2021-10-19 13:00:00,22.09,22.1,22.06,22.07,155489.0,22.09,22.1,22.06,22.07,155489.0
2021-10-19 13:10:00,22.07,22.1,22.07,22.07,180027.0,22.07,22.1,22.07,22.07,180027.0
2021-10-19 13:20:00,22.07,22.08,22.04,22.04,1085972.0,22.07,22.08,22.04,22.04,1085972.0
2021-10-19 13:30:00,22.04,22.05,22.01,22.01,905636.0,22.04,22.05,22.01,22.01,905636.0
2021-10-19 13:40:00,22.01,22.02,21.98,21.99,1081096.0,22.01,22.02,21.98,21.99,1081096.0
2021-10-19 13:50:00,21.99,22.0,21.97,21.98,827411.0,21.99,22.0,21.97,21.98,827411.0
2021-10-19 14:00:00,21.98,21.98,21.94,21.96,1109418.0,21.98,21.98,21.94,21.96,1109418.0
2021-10-19 14:10:00,21.96,21.96,21.95,21.96,701466.0,21.96,21.96,21.95,21.96,701466.0
2021-10-19 14:20:00,21.96,21.96,21.95,21.95,695319.0,21.96,21.96,21.95,21.95,695319.0
2021-10-19 14:30:00,21.96,21.96,21.91,21.93,2068705.0,21.96,21.96,21.91,21.93,2068705.0
2021-10-19 14:40:00,21.93,21.93,21.91,21.92,505950.0,21.93,21.93,21.91,21.92,505950.0
2021-10-19 14:50:00,21.92,21.92,21.89,21.91,895814.0,21.92,21.92,21.89,21.91,895814.0
2021-10-19 15:00:00,21.91,21.91,21.9,21.91,470277.0,21.91,21.91,21.9,21.91,470277.0
2021-10-19 15:10:00,21.9,21.91,21.86,21.86,1999462.0,21.9,21.91,21.86,21.86,1999462.0
2021-10-19 15:20:00,21.87,21.88,21.85,21.88,364696.0,21.87,21.88,21.85,21.88,364696.0
2021-10-19 15:30:00,21.88,21.89,21.87,21.89,203077.0,21.88,21.89,21.87,21.89,203077.0
2021-10-19 15:40:00,21.89,21.89,21.88,21.89,355843.0,21.89,21.89,21.88,21.89,355843.0
2021-10-19 15:50:00,21.89,21.9,21.88,21.89,930299.0,21.89,21.9,21.88,21.89,930299.0
2021-10-20 09:30:00,22.2,22.24,22.12,22.24,2018871.0,22.2,22.24,22.12,22.24,2018871.0
2021-10-20 09:40:00,22.23,22.28,22.22,22.28,1198809.0,22.23,22.28,22.22,22.28,1198809.0
2021-10-20 09:50:00,22.28,22.3,22.24,22.28,741798.0,22.28,22.3,22.24,22.28,741798.0
2021-10-20 10:00:00,22.27,22.28,22.21,22.21,819766.0,22.27,22.28,22.21,22.21,819766.0
2021-10-20 10:10:00,22.22,22.25,22.2,22.24,609908.0,22.22,22.25,22.2,22.24,609908.0
2021-10-20 10:20:00,22.25,22.33,22.22,22.3,1183967.0,22.25,22.33,22.22,22.3,1183967.0
2021-10-20 10:30:00,22.3,22.36,22.3,22.33,1043975.0,22.3,22.36,22.3,22.33,1043975.0
2021-10-20 10:40:00,22.33,22.4,22.33,22.39,1195718.0,22.33,22.4,22.33,22.39,1195718.0
2021-10-20 10:50:00,22.4,22.41,22.35,22.38,983877.0,22.4,22.41,22.35,22.38,983877.0
2021-10-20 11:00:00,22.38,22.42,22.37,22.42,1548320.0,22.38,22.42,22.37,22.42,1548320.0
2021-10-20 11:10:00,22.41,22.44,22.41,22.42,633894.0,22.41,22.44,22.41,22.42,633894.0
2021-10-20 11:20:00,22.42,22.45,22.41,22.44,855587.0,22.42,22.45,22.41,22.44,855587.0
2021-10-20 11:30:00,22.44,22.46,22.43,22.46,555547.0,22.44,22.46,22.43,22.46,555547.0
2021-10-20 11:40:00,22.45,22.55,22.41,22.54,2530797.0,22.45,22.55,22.41,22.54,2530797.0
2021-10-20 11:50:00,22.54,22.54,22.48,22.49,646720.0,22.54,22.54,22.48,22.49,646720.0
2021-10-20 12:00:00,22.49,22.55,22.49,22.55,614325.0,22.49,22.55,22.49,22.55,614325.0
2021-10-20 12:10:00,22.54,22.54,22.51,22.52,361408.0,22.54,22.54,22.51,22.52,361408.0
2021-10-20 12:20:00,22.52,22.55,22.51,22.52,416424.0,22.52,22.55,22.51,22.52,416424.0
2021-10-20 12:30:00,22.53,22.56,22.51,22.54,684688.0,22.53,22.56,22.51,22.54,684688.0
2021-10-20 12:40:00,22.55,22.6,22.54,22.59,1598077.0,22.55,22.6,22.54,22.59,1598077.0
2021-10-20 12:50:00,22.59,22.61,22.58,22.6,804997.0,22.59,22.61,22.58,22.6,804997.0
2021-10-20 13:00:00,22.6,22.61,22.54,22.54,1593064.0,22.6,22.61,22.54,22.54,1593064.0
2021-10-20 13:10:00,22.54,22.57,22.53,22.57,432318.0,22.54,22.57,22.53,22.57,432318.0
2021-10-20 13:20:00,22.57,22.58,22.52,22.54,496277.0,22.57,22.58,22.52,22.54,496277.0
2021-10-20 13:30:00,22.54,22.55,22.51,22.54,401664.0,22.54,22.55,22.51,22.54,401664.0
2021-10-20 13:40:00,22.54,22.56,22.53,22.54,221234.0,22.54,22.56,22.53,22.54,221234.0
2021-10-20 13:50:00,22.54,22.56,22.53,22.55,243646.0,22.54,22.56,22.53,22.55,243646.0
2021-10-20 14:00:00,22.55,22.56,22.53,22.55,228887.0,22.55,22.56,22.53,22.55,228887.0
2021-10-20 14:10:00,22.55,22.56,22.55,22.56,79522.0,22.55,22.56,22.55,22.56,79522.0
2021-10-20 14:20:00,22.55,22.57,22.55,22.55,261342.0,22.55,22.57,22.55,22.55,261342.0
2021-10-20 14:30:00,22.55,22.57,22.55,22.57,181963.0,22.55,22.57,22.55,22.57,181963.0
2021-10-20 14:40:00,22.56,22.57,22.55,22.56,226417.0,22.56,22.57,22.55,22.56,226417.0
2021-10-20 14:50:00,22.55,22.57,22.55,22.56,705953.0,22.55,22.57,22.55,22.56,705953.0
2021-10-20 15:00:00,22.56,22.57,22.55,22.56,482188.0,22.56,22.57,22.55,22.56,482188.0
2021-10-20 15:10:00,22.56,22.56,22.53,22.55,330666.0,22.56,22.56,22.53,22.55,330666.0
2021-10-20 15:20:00,22.54,22.55,22.52,22.53,411414.0,22.54,22.55,22.52,22.53,411414.0
2021-10-20 15:30:00,22.52,22.54,22.52,22.54,492150.0,22.52,22.54,22.52,22.54,492150.0
2021-10-20 15:40:00,22.54,22.54,22.53,22.54,481262.0,22.54,22.54,22.53,22.54,481262.0
2021-10-20 15:50:00,22.54,22.54,22.52,22.53,1591760.0,22.54,22.54,22.52,22.53,1591760.0
2021-10-21 09:30:00,22.37,22.41,22.35,22.36,2487332.0,22.37,22.41,22.35,22.36,2487332.0
2021-10-21 09:40:00,22.35,22.44,22.33,22.34,1072638.0,22.35,22.44,22.33,22.34,1072638.0
2021-10-21 09:50:00,22.34,22.36,22.27,22.32,656093.0,22.34,22.36,22.27,22.32,656093.0
2021-10-21 10:00:00,22.32,22.38,22.28,22.36,616529.0,22.32,22.38,22.28,22.36,616529.0
2021-10-21 10:10:00,22.37,22.39,22.29,22.3,626360.0,22.37,22.39,22.29,22.3,626360.0
2021-10-21 10:20:00,22.3,22.34,22.28,22.3,491719.0,22.3,22.34,22.28,22.3,491719.0
2021-10-21 10:30:00,22.29,22.34,22.27,22.32,219201.0,22.29,22.34,22.27,22.32,219201.0
2021-10-21 10:40:00,22.31,22.39,22.29,22.38,220244.0,22.31,22.39,22.29,22.38,220244.0
2021-10-21 10:50:00,22.37,22.39,22.35,22.36,359703.0,22.37,22.39,22.35,22.36,359703.0
2021-10-21 11:00:00,22.36,22.37,22.3,22.35,461420.0,22.36,22.37,22.3,22.35,461420.0
2021-10-21 11:10:00,22.35,22.36,22.31,22.32,158850.0,22.35,22.36,22.31,22.32,158850.0
2021-10-21 11:20:00,22.32,22.37,22.31,22.32,196985.0,22.32,22.37,22.31,22.32,196985.0
2021-10-21 11:30:00,22.32,22.33,22.29,22.31,137589.0,22.32,22.33,22.29,22.31,137589.0
2021-10-21 11:40:00,22.32,22.36,22.31,22.36,103611.0,22.32,22.36,22.31,22.36,103611.0
2021-10-21 11:50:00,22.36,22.37,22.34,22.37,211900.0,22.36,22.37,22.34,22.37,211900.0
2021-10-21 12:00:00,22.36,22.37,22.34,22.35,141074.0,22.36,22.37,22.34,22.35,141074.0
2021-10-21 12:10:00,22.35,22.36,22.33,22.33,179271.0,22.35,22.36,22.33,22.33,179271.0
2021-10-21 12:20:00,22.33,22.33,22.3,22.31,379054.0,22.33,22.33,22.3,22.31,379054.0
2021-10-21 12:30:00,22.31,22.34,22.3,22.32,94239.0,22.31,22.34,22.3,22.32,94239.0
2021-10-21 12:40:00,22.32,22.32,22.3,22.3,129481.0,22.32,22.32,22.3,22.3,129481.0
2021-10-21 12:50:00,22.31,22.34,22.29,22.3,311651.0,22.31,22.34,22.29,22.3,311651.0
2021-10-21 13:00:00,22.29,22.3,22.27,22.29,302993.0,22.29,22.3,22.27,22.29,302993.0
2021-10-21 13:10:00,22.29,22.3,22.27,22.29,164176.0,22.29,22.3,22.27,22.29,164176.0
2021-10-21 13:20:00,22.3,22.32,22.29,22.31,163563.0,22.3,22.32,22.29,22.31,163563.0
2021-10-21 13:30:00,22.31,22.32,22.29,22.3,129012.0,22.31,22.32,22.29,22.3,129012.0
2021-10-21 13:40:00,22.3,22.3,22.26,22.27,113905.0,22.3,22.3,22.26,22.27,113905.0
2021-10-21 13:50:00,22.26,22.27,22.22,22.23,275338.0,22.26,22.27,22.22,22.23,275338.0
2021-10-21 14:00:00,22.23,22.25,22.22,22.25,419904.0,22.23,22.25,22.22,22.25,419904.0
2021-10-21 14:10:00,22.25,22.27,22.24,22.27,302356.0,22.25,22.27,22.24,22.27,302356.0
2021-10-21 14:20:00,22.27,22.29,22.26,22.28,269212.0,22.27,22.29,22.26,22.28,269212.0
2021-10-21 14:30:00,22.28,22.3,22.28,22.29,241042.0,22.28,22.3,22.28,22.29,241042.0
2021-10-21 14:40:00,22.29,22.3,22.28,22.3,59602.0,22.29,22.3,22.28,22.3,59602.0
2021-10-21 14:50:00,22.3,22.31,22.29,22.31,107518.0,22.3,22.31,22.29,22.31,107518.0
2021-10-21 15:00:00,22.31,22.32,22.3,22.32,113896.0,22.31,22.32,22.3,22.32,113896.0
2021-10-21 15:10:00,22.32,22.36,22.31,22.36,398103.0,22.32,22.36,22.31,22.36,398103.0
2021-10-21 15:20:00,22.36,22.37,22.35,22.36,367609.0,22.36,22.37,22.35,22.36,367609.0
2021-10-21 15:30:00,22.36,22.36,22.34,22.35,479001.0,22.36,22.36,22.34,22.35,479001.0
2021-10-21 15:40:00,22.35,22.36,22.34,22.34,583825.0,22.35,22.36,22.34,22.34,583825.0
2021-10-21 15:50:00,22.35,22.38,22.34,22.36,647691.0,22.35,22.38,22.34,22.36,647691.0
2021-10-22 09:30:00,22.59,22.79,22.59,22.74,2639663.0,22.59,22.79,22.59,22.74,2639663.0
2021-10-22 09:40:00,22.74,22.8,22.72,22.78,1347245.0,22.74,22.8,22.72,22.78,1347245.0
2021-10-22 09:50:00,22.79,22.91,22.77,22.83,2066703.0,22.79,22.91,22.77,22.83,2066703.0
2021-10-22 10:00:00,22.84,22.94,22.82,22.94,1650485.0,22.84,22.94,22.82,22.94,1650485.0
2021-10-22 10:10:00,22.95,22.96,22.9,22.91,2129255.0,22.95,22.96,22.9,22.91,2129255.0
2021-10-22 10:20:00,22.91,22.96,22.91,22.92,2845211.0,22.91,22.96,22.91,22.92,2845211.0
2021-10-22 10:30:00,22.92,22.94,22.85,22.85,1602833.0,22.92,22.94,22.85,22.85,1602833.0
2021-10-22 10:40:00,22.86,22.94,22.85,22.93,828827.0,22.86,22.94,22.85,22.93,828827.0
2021-10-22 10:50:00,22.93,22.97,22.92,22.93,1212285.0,22.93,22.97,22.92,22.93,1212285.0
2021-10-22 11:00:00,22.92,22.98,22.9,22.9,878384.0,22.92,22.98,22.9,22.9,878384.0
2021-10-22 11:10:00,22.9,22.92,22.76,22.77,1657765.0,22.9,22.92,22.76,22.77,1657765.0
2021-10-22 11:20:00,22.77,22.78,22.62,22.65,2377716.0,22.77,22.78,22.62,22.65,2377716.0
2021-10-22 11:30:00,22.65,22.65,22.46,22.51,2526082.0,22.65,22.65,22.46,22.51,2526082.0
2021-10-22 11:40:00,22.5,22.5,22.39,22.43,3257917.0,22.5,22.5,22.39,22.43,3257917.0
2021-10-22 11:50:00,22.43,22.46,22.4,22.45,768670.0,22.43,22.46,22.4,22.45,768670.0
2021-10-22 12:00:00,22.45,22.52,22.39,22.52,606748.0,22.45,22.52,22.39,22.52,606748.0
2021-10-22 12:10:00,22.51,22.52,22.47,22.51,537953.0,22.51,22.52,22.47,22.51,537953.0
2021-10-22 12:20:00,22.51,22.58,22.5,22.57,807320.0,22.51,22.58,22.5,22.57,807320.0
2021-10-22 12:30:00,22.58,22.62,22.55,22.59,591639.0,22.58,22.62,22.55,22.59,591639.0
2021-10-22 12:40:00,22.59,22.63,22.58,22.61,323957.0,22.59,22.63,22.58,22.61,323957.0
2021-10-22 12:50:00,22.61,22.62,22.57,22.59,190095.0,22.61,22.62,22.57,22.59,190095.0
2021-10-22 13:00:00,22.59,22.64,22.58,22.59,391998.0,22.59,22.64,22.58,22.59,391998.0
2021-10-22 13:10:00,22.59,22.61,22.53,22.55,867825.0,22.59,22.61,22.53,22.55,867825.0
2021-10-22 13:20:00,22.56,22.59,22.55,22.57,600915.0,22.56,22.59,22.55,22.57,600915.0
2021-10-22 13:30:00,22.57,22.57,22.54,22.54,88412.0,22.57,22.57,22.54,22.54,88412.0
2021-10-22 13:40:00,22.54,22.55,22.5,22.51,292186.0,22.54,22.55,22.5,22.51,292186.0
2021-10-22 13:50:00,22.51,22.53,22.48,22.48,145187.0,22.51,22.53,22.48,22.48,145187.0
2021-10-22 14:00:00,22.49,22.52,22.48,22.51,176843.0,22.49,22.52,22.48,22.51,176843.0
2021-10-22 14:10:00,22.51,22.53,22.5,22.51,524484.0,22.51,22.53,22.5,22.51,524484.0
2021-10-22 14:20:00,22.51,22.52,22.49,22.52,207521.0,22.51,22.52,22.49,22.52,207521.0
2021-10-22 14:30:00,22.52,22.56,22.51,22.55,176537.0,22.52,22.56,22.51,22.55,176537.0
2021-10-22 14:40:00,22.56,22.57,22.53,22.54,194056.0,22.56,22.57,22.53,22.54,194056.0
2021-10-22 14:50:00,22.54,22.54,22.51,22.52,98571.0,22.54,22.54,22.51,22.52,98571.0
2021-10-22 15:00:00,22.52,22.52,22.47,22.49,250742.0,22.52,22.52,22.47,22.49,250742.0
2021-10-22 15:10:00,22.49,22.51,22.48,22.48,204305.0,22.49,22.51,22.48,22.48,204305.0
2021-10-22 15:20:00,22.48,22.51,22.48,22.5,81250.0,22.48,22.51,22.48,22.5,81250.0
2021-10-22 15:30:00,22.5,22.53,22.5,22.53,122341.0,22.5,22.53,22.5,22.53,122341.0
2021-10-22 15:40:00,22.53,22.53,22.51,22.53,344328.0,22.53,22.53,22.51,22.53,344328.0
2021-10-22 15:50:00,22.52,22.54,22.51,22.53,1088255.0,22.52,22.54,22.51,22.53,1088255.0
2021-10-25 09:30:00,22.65,22.68,22.57,22.63,1244450.0,22.65,22.68,22.57,22.63,1244450.0
2021-10-25 09:40:00,22.62,22.64,22.55,22.62,837037.0,22.62,22.64,22.55,22.62,837037.0
2021-10-25 09:50:00,22.62,22.72,22.6,22.69,672035.0,22.62,22.72,22.6,22.69,672035.0
2021-10-25 10:00:00,22.69,22.74,22.64,22.72,714413.0,22.69,22.74,22.64,22.72,714413.0
2021-10-25 10:10:00,22.72,22.79,22.7,22.75,1184966.0,22.72,22.79,22.7,22.75,1184966.0
2021-10-25 10:20:00,22.76,22.77,22.71,22.73,669732.0,22.76,22.77,22.71,22.73,669732.0
2021-10-25 10:30:00,22.73,22.73,22.67,22.69,254099.0,22.73,22.73,22.67,22.69,254099.0
2021-10-25 10:40:00,22.68,22.71,22.66,22.68,342934.0,22.68,22.71,22.66,22.68,342934.0
2021-10-25 10:50:00,22.68,22.71,22.67,22.7,314584.0,22.68,22.71,22.67,22.7,314584.0
2021-10-25 11:00:00,22.7,22.71,22.66,22.7,304793.0,22.7,22.71,22.66,22.7,304793.0
2021-10-25 11:10:00,22.7,22.7,22.67,22.7,394920.0,22.7,22.7,22.67,22.7,394920.0
2021-10-25 11:20:00,22.69,22.71,22.66,22.7,352004.0,22.69,22.71,22.66,22.7,352004.0
2021-10-25 11:30:00,22.71,22.72,22.68,22.7,352070.0,22.71,22.72,22.68,22.7,352070.0
2021-10-25 11:40:00,22.69,22.71,22.68,22.7,244821.0,22.69,22.71,22.68,22.7,244821.0
2021-10-25 11:50:00,22.71,22.72,22.69,22.7,228026.0,22.71,22.72,22.69,22.7,228026.0
2021-10-25 12:00:00,22.71,22.74,22.7,22.71,810858.0,22.71,22.74,22.7,22.71,810858.0
2021-10-25 12:10:00,22.71,22.72,22.69,22.71,273730.0,22.71,22.72,22.69,22.71,273730.0
2021-10-25 12:20:00,22.72,22.72,22.68,22.69,196064.0,22.72,22.72,22.68,22.69,196064.0
2021-10-25 12:30:00,22.69,22.71,22.68,22.71,238224.0,22.69,22.71,22.68,22.71,238224.0
2021-10-25 12:40:00,22.71,22.72,22.69,22.7,179020.0,22.71,22.72,22.69,22.7,179020.0
2021-10-25 12:50:00,22.69,22.71,22.69,22.7,313901.0,22.69,22.71,22.69,22.7,313901.0
2021-10-25 13:00:00,22.7,22.71,22.69,22.7,232122.0,22.7,22.71,22.69,22.7,232122.0
2021-10-25 13:10:00,22.7,22.71,22.69,22.7,382936.0,22.7,22.71,22.69,22.7,382936.0
2021-10-25 13:20:00,22.7,22.71,22.68,22.69,307060.0,22.7,22.71,22.68,22.69,307060.0
2021-10-25 13:30:00,22.69,22.7,22.69,22.7,38081.0,22.69,22.7,22.69,22.7,38081.0
2021-10-25 13:40:00,22.7,22.71,22.68,22.7,179384.0,22.7,22.71,22.68,22.7,179384.0
2021-10-25 13:50:00,22.7,22.71,22.69,22.71,105691.0,22.7,22.71,22.69,22.71,105691.0
2021-10-25 14:00:00,22.71,22.73,22.7,22.72,183387.0,22.71,22.73,22.7,22.72,183387.0
2021-10-25 14:10:00,22.73,22.75,22.72,22.75,249600.0,22.73,22.75,22.72,22.75,249600.0
2021-10-25 14:20:00,22.74,22.75,22.74,22.75,118450.0,22.74,22.75,22.74,22.75,118450.0
2021-10-25 14:30:00,22.75,22.76,22.74,22.75,205496.0,22.75,22.76,22.74,22.75,205496.0
2021-10-25 14:40:00,22.75,22.75,22.74,22.74,47444.0,22.75,22.75,22.74,22.74,47444.0
2021-10-25 14:50:00,22.74,22.75,22.74,22.74,69127.0,22.74,22.75,22.74,22.74,69127.0
2021-10-25 15:00:00,22.75,22.75,22.73,22.74,144107.0,22.75,22.75,22.73,22.74,144107.0
2021-10-25 15:10:00,22.74,22.74,22.72,22.72,90401.0,22.74,22.74,22.72,22.72,90401.0
2021-10-25 15:20:00,22.73,22.73,22.71,22.71,192706.0,22.73,22.73,22.71,22.71,192706.0
2021-10-25 15:30:00,22.72,22.74,22.71,22.73,474351.0,22.72,22.74,22.71,22.73,474351.0
2021-10-25 15:40:00,22.73,22.73,22.72,22.72,412586.0,22.73,22.73,22.72,22.72,412586.0
2021-10-25 15:50:00,22.72,22.74,22.72,22.74,583890.0,22.72,22.74,22.72,22.74,583890.0
2021-10-26 09:30:00,22.38,22.4,22.2,22.32,3864685.0,22.38,22.4,22.2,22.32,3864685.0
2021-10-26 09:40:00,22.32,22.37,22.26,22.33,1182028.0,22.32,22.37,22.26,22.33,1182028.0
2021-10-26 09:50:00,22.34,22.36,22.24,22.29,1414325.0,22.34,22.36,22.24,22.29,1414325.0
2021-10-26 10:00:00,22.29,22.29,22.17,22.2,1574478.0,22.29,22.29,22.17,22.2,1574478.0
2021-10-26 10:10:00,22.2,22.22,22.11,22.18,1873660.0,22.2,22.22,22.11,22.18,1873660.0
2021-10-26 10:20:00,22.18,22.19,22.1,22.18,566534.0,22.18,22.19,22.1,22.18,566534.0
2021-10-26 10:30:00,22.17,22.23,22.15,22.23,463051.0,22.17,22.23,22.15,22.23,463051.0
2021-10-26 10:40:00,22.23,22.25,22.21,22.23,359815.0,22.23,22.25,22.21,22.23,359815.0
2021-10-26 10:50:00,22.23,22.24,22.19,22.2,334180.0,22.23,22.24,22.19,22.2,334180.0
2021-10-26 11:00:00,22.19,22.2,22.15,22.17,363227.0,22.19,22.2,22.15,22.17,363227.0
2021-10-26 11:10:00,22.17,22.22,22.16,22.2,371088.0,22.17,22.22,22.16,22.2,371088.0
2021-10-26 11:20:00,22.2,22.22,22.19,22.2,309290.0,22.2,22.22,22.19,22.2,309290.0
2021-10-26 11:30:00,22.19,22.21,22.17,22.21,476798.0,22.19,22.21,22.17,22.21,476798.0
2021-10-26 11:40:00,22.21,22.23,22.19,22.22,251806.0,22.21,22.23,22.19,22.22,251806.0
2021-10-26 11:50:00,22.23,22.24,22.21,22.23,341602.0,22.23,22.24,22.21,22.23,341602.0
2021-10-26 12:00:00,22.23,22.27,22.23,22.25,300673.0,22.23,22.27,22.23,22.25,300673.0
2021-10-26 12:10:00,22.25,22.27,22.24,22.25,214301.0,22.25,22.27,22.24,22.25,214301.0
2021-10-26 12:20:00,22.26,22.27,22.25,22.26,101465.0,22.26,22.27,22.25,22.26,101465.0
2021-10-26 12:30:00,22.27,22.28,22.26,22.28,276565.0,22.27,22.28,22.26,22.28,276565.0
2021-10-26 12:40:00,22.28,22.29,22.26,22.29,199097.0,22.28,22.29,22.26,22.29,199097.0
2021-10-26 12:50:00,22.29,22.3,22.24,22.27,463355.0,22.29,22.3,22.24,22.27,463355.0
2021-10-26 13:00:00,22.27,22.28,22.25,22.26,242743.0,22.27,22.28,22.25,22.26,242743.0
2021-10-26 13:10:00,22.26,22.27,22.24,22.27,223467.0,22.26,22.27,22.24,22.27,223467.0
2021-10-26 13:20:00,22.27,22.28,22.24,22.27,547378.0,22.27,22.28,22.24,22.27,547378.0
2021-10-26 13:30:00,22.27,22.28,22.26,22.26,160148.0,22.27,22.28,22.26,22.26,160148.0
2021-10-26 13:40:00,22.27,22.27,22.24,22.25,70402.0,22.27,22.27,22.24,22.25,70402.0
2021-10-26 13:50:00,22.25,22.26,22.23,22.25,230494.0,22.25,22.26,22.23,22.25,230494.0
2021-10-26 14:00:00,22.25,22.28,22.25,22.27,253959.0,22.25,22.28,22.25,22.27,253959.0
2021-10-26 14:10:00,22.27,22.29,22.26,22.29,79043.0,22.27,22.29,22.26,22.29,79043.0
2021-10-26 14:20:00,22.29,22.33,22.28,22.33,587611.0,22.29,22.33,22.28,22.33,587611.0
2021-10-26 14:30:00,22.32,22.35,22.31,22.35,489359.0,22.32,22.35,22.31,22.35,489359.0
2021-10-26 14:40:00,22.35,22.37,22.33,22.34,225779.0,22.35,22.37,22.33,22.34,225779.0
2021-10-26 14:50:00,22.34,22.34,22.33,22.34,108121.0,22.34,22.34,22.33,22.34,108121.0
2021-10-26 15:00:00,22.34,22.37,22.33,22.36,220614.0,22.34,22.37,22.33,22.36,220614.0
2021-10-26 15:10:00,22.36,22.37,22.36,22.37,76600.0,22.36,22.37,22.36,22.37,76600.0
2021-10-26 15:20:00,22.36,22.38,22.36,22.37,125240.0,22.36,22.38,22.36,22.37,125240.0
2021-10-26 15:30:00,22.37,22.39,22.36,22.37,353407.0,22.37,22.39,22.36,22.37,353407.0
2021-10-26 15:40:00,22.37,22.38,22.37,22.37,195380.0,22.37,22.38,22.37,22.37,195380.0
2021-10-26 15:50:00,22.38,22.38,22.35,22.37,659700.0,22.38,22.38,22.35,22.37,659700.0
2021-10-27 09:30:00,22.35,22.46,22.3,22.43,1688848.0,22.35,22.46,22.3,22.43,1688848.0
2021-10-27 09:40:00,22.42,22.42,22.34,22.36,881241.0,22.42,22.42,22.34,22.36,881241.0
2021-10-27 09:50:00,22.37,22.42,22.37,22.4,600151.0,22.37,22.42,22.37,22.4,600151.0
2021-10-27 10:00:00,22.4,22.41,22.23,22.29,2626725.0,22.4,22.41,22.23,22.29,2626725.0
2021-10-27 10:10:00,22.29,22.29,22.17,22.21,1289014.0,22.29,22.29,22.17,22.21,1289014.0
2021-10-27 10:20:00,22.21,22.27,22.17,22.27,665091.0,22.21,22.27,22.17,22.27,665091.0
2021-10-27 10:30:00,22.26,22.3,22.24,22.29,852313.0,22.26,22.3,22.24,22.29,852313.0
2021-10-27 10:40:00,22.29,22.33,22.29,22.29,666481.0,22.29,22.33,22.29,22.29,666481.0
2021-10-27 10:50:00,22.3,22.34,22.29,22.31,302661.0,22.3,22.34,22.29,22.31,302661.0
2021-10-27 11:00:00,22.3,22.35,22.3,22.31,491606.0,22.3,22.35,22.3,22.31,491606.0
2021-10-27 11:10:00,22.32,22.33,22.28,22.3,252347.0,22.32,22.33,22.28,22.3,252347.0
2021-10-27 11:20:00,22.3,22.3,22.27,22.28,146772.0,22.3,22.3,22.27,22.28,146772.0
2021-10-27 11:30:00,22.28,22.3,22.27,22.28,160338.0,22.28,22.3,22.27,22.28,160338.0
2021-10-27 11:40:00,22.29,22.3,22.28,22.29,255157.0,22.29,22.3,22.28,22.29,255157.0
2021-10-27 11:50:00,22.29,22.32,22.29,22.31,305099.0,22.29,22.32,22.29,22.31,305099.0
2021-10-27 12:00:00,22.31,22.36,22.31,22.33,284505.0,22.31,22.36,22.31,22.33,284505.0
2021-10-27 12:10:00,22.33,22.34,22.32,22.33,157927.0,22.33,22.34,22.32,22.33,157927.0
2021-10-27 12:20:00,22.34,22.35,22.32,22.34,134064.0,22.34,22.35,22.32,22.34,134064.0
2021-10-27 12:30:00,22.34,22.35,22.32,22.33,132519.0,22.34,22.35,22.32,22.33,132519.0
2021-10-27 12:40:00,22.33,22.35,22.33,22.35,240145.0,22.33,22.35,22.33,22.35,240145.0
2021-10-27 12:50:00,22.34,22.35,22.32,22.32,233865.0,22.34,22.35,22.32,22.32,233865.0
2021-10-27 13:00:00,22.32,22.38,22.32,22.36,953981.0,22.32,22.38,22.32,22.36,953981.0
2021-10-27 13:10:00,22.35,22.36,22.33,22.33,414680.0,22.35,22.36,22.33,22.33,414680.0
2021-10-27 13:20:00,22.33,22.35,22.32,22.34,446572.0,22.33,22.35,22.32,22.34,446572.0
2021-10-27 13:30:00,22.34,22.34,22.32,22.33,221784.0,22.34,22.34,22.32,22.33,221784.0
2021-10-27 13:40:00,22.33,22.34,22.32,22.33,107587.0,22.33,22.34,22.32,22.33,107587.0
2021-10-27 13:50:00,22.34,22.36,22.33,22.36,141910.0,22.34,22.36,22.33,22.36,141910.0
2021-10-27 14:00:00,22.35,22.36,22.33,22.36,76635.0,22.35,22.36,22.33,22.36,76635.0
2021-10-27 14:10:00,22.35,22.36,22.35,22.36,32307.0,22.35,22.36,22.35,22.36,32307.0
2021-10-27 14:20:00,22.36,22.37,22.35,22.37,94136.0,22.36,22.37,22.35,22.37,94136.0
2021-10-27 14:30:00,22.37,22.39,22.36,22.38,467914.0,22.37,22.39,22.36,22.38,467914.0
2021-10-27 14:40:00,22.38,22.39,22.37,22.38,136751.0,22.38,22.39,22.37,22.38,136751.0
2021-10-27 14:50:00,22.38,22.38,22.35,22.36,371445.0,22.38,22.38,22.35,22.36,371445.0
2021-10-27 15:00:00,22.37,22.37,22.3,22.3,383902.0,22.37,22.37,22.3,22.3,383902.0
2021-10-27 15:10:00,22.3,22.31,22.25,22.25,376754.0,22.3,22.31,22.25,22.25,376754.0
2021-10-27 15:20:00,22.25,22.28,22.25,22.27,489139.0,22.25,22.28,22.25,22.27,489139.0
2021-10-27 15:30:00,22.27,22.29,22.27,22.28,464647.0,22.27,22.29,22.27,22.28,464647.0
2021-10-27 15:40:00,22.28,22.29,22.27,22.28,509618.0,22.28,22.29,22.27,22.28,509618.0
2021-10-27 15:50:00,22.28,22.3,22.27,22.29,480657.0,22.28,22.3,22.27,22.29,480657.0
2021-10-28 09:30:00,22.37,22.45,22.22,22.27,1575515.0,22.37,22.45,22.22,22.27,1575515.0
2021-10-28 09:40:00,22.26,22.33,22.23,22.3,866269.0,22.26,22.33,22.23,22.3,866269.0
2021-10-28 09:50:00,22.29,22.42,22.26,22.39,567311.0,22.29,22.42,22.26,22.39,567311.0
2021-10-28 10:00:00,22.39,22.44,22.37,22.37,409804.0,22.39,22.44,22.37,22.37,409804.0
2021-10-28 10:10:00,22.37,22.38,22.31,22.37,964576.0,22.37,22.38,22.31,22.37,964576.0
2021-10-28 10:20:00,22.36,22.38,22.31,22.32,265635.0,22.36,22.38,22.31,22.32,265635.0
2021-10-28 10:30:00,22.32,22.33,22.17,22.21,1648696.0,22.32,22.33,22.17,22.21,1648696.0
2021-10-28 10:40:00,22.21,22.32,22.2,22.31,530036.0,22.21,22.32,22.2,22.31,530036.0
2021-10-28 10:50:00,22.31,22.34,22.3,22.31,315156.0,22.31,22.34,22.3,22.31,315156.0
2021-10-28 11:00:00,22.31,22.33,22.29,22.3,257657.0,22.31,22.33,22.29,22.3,257657.0
2021-10-28 11:10:00,22.31,22.36,22.3,22.34,275801.0,22.31,22.36,22.3,22.34,275801.0
2021-10-28 11:20:00,22.35,22.36,22.32,22.34,155227.0,22.35,22.36,22.32,22.34,155227.0
2021-10-28 11:30:00,22.35,22.37,22.32,22.36,137358.0,22.35,22.37,22.32,22.36,137358.0
2021-10-28 11:40:00,22.36,22.37,22.33,22.33,86267.0,22.36,22.37,22.33,22.33,86267.0
2021-10-28 11:50:00,22.33,22.34,22.29,22.3,139659.0,22.33,22.34,22.29,22.3,139659.0
2021-10-28 12:00:00,22.3,22.31,22.27,22.29,103658.0,22.3,22.31,22.27,22.29,103658.0
2021-10-28 12:10:00,22.29,22.31,22.27,22.31,311442.0,22.29,22.31,22.27,22.31,311442.0
2021-10-28 12:20:00,22.31,22.31,22.29,22.3,225394.0,22.31,22.31,22.29,22.3,225394.0
2021-10-28 12:30:00,22.3,22.32,22.29,22.32,88742.0,22.3,22.32,22.29,22.32,88742.0
2021-10-28 12:40:00,22.32,22.32,22.29,22.29,253705.0,22.32,22.32,22.29,22.29,253705.0
2021-10-28 12:50:00,22.29,22.32,22.26,22.27,98873.0,22.29,22.32,22.26,22.27,98873.0
2021-10-28 13:00:00,22.27,22.28,22.24,22.25,298382.0,22.27,22.28,22.24,22.25,298382.0
2021-10-28 13:10:00,22.25,22.3,22.25,22.29,138405.0,22.25,22.3,22.25,22.29,138405.0
2021-10-28 13:20:00,22.3,22.3,22.27,22.28,88019.0,22.3,22.3,22.27,22.28,88019.0
2021-10-28 13:30:00,22.28,22.3,22.27,22.29,162688.0,22.28,22.3,22.27,22.29,162688.0
2021-10-28 13:40:00,22.3,22.3,22.27,22.28,114303.0,22.3,22.3,22.27,22.28,114303.0
2021-10-28 13:50:00,22.28,22.3,22.28,22.3,60611.0,22.28,22.3,22.28,22.3,60611.0
2021-10-28 14:00:00,22.3,22.31,22.29,22.31,45649.0,22.3,22.31,22.29,22.31,45649.0
2021-10-28 14:10:00,22.3,22.32,22.3,22.31,121229.0,22.3,22.32,22.3,22.31,121229.0
2021-10-28 14:20:00,22.3,22.31,22.29,22.3,70573.0,22.3,22.31,22.29,22.3,70573.0
2021-10-28 14:30:00,22.3,22.31,22.3,22.31,40626.0,22.3,22.31,22.3,22.31,40626.0
2021-10-28 14:40:00,22.31,22.31,22.29,22.3,203384.0,22.31,22.31,22.29,22.3,203384.0
2021-10-28 14:50:00,22.3,22.3,22.28,22.29,71550.0,22.3,22.3,22.28,22.29,71550.0
2021-10-28 15:00:00,22.29,22.3,22.28,22.3,67872.0,22.29,22.3,22.28,22.3,67872.0
2021-10-28 15:10:00,22.3,22.31,22.29,22.3,80042.0,22.3,22.31,22.29,22.3,80042.0
2021-10-28 15:20:00,22.3,22.31,22.28,22.28,120014.0,22.3,22.31,22.28,22.28,120014.0
2021-10-28 15:30:00,22.29,22.29,22.26,22.27,242604.0,22.29,22.29,22.26,22.27,242604.0
2021-10-28 15:40:00,22.27,22.28,22.26,22.28,407420.0,22.27,22.28,22.26,22.28,407420.0
2021-10-28 15:50:00,22.28,22.28,22.26,22.27,541985.0,22.28,22.28,22.26,22.27,541985.0
2021-10-29 09:30:00,22.07,22.09,21.97,21.99,1570924.0,22.07,22.09,21.97,21.99,1570924.0
2021-10-29 09:40:00,21.99,22.01,21.9,21.91,1000937.0,21.99,22.01,21.9,21.91,1000937.0
2021-10-29 09:50:00,21.9,22.01,21.89,21.97,1150683.0,21.9,22.01,21.89,21.97,1150683.0
2021-10-29 10:00:00,21.96,22.14,21.91,22.12,1769524.0,21.96,22.14,21.91,22.12,1769524.0
2021-10-29 10:10:00,22.12,22.13,22.02,22.03,692744.0,22.12,22.13,22.02,22.03,692744.0
2021-10-29 10:20:00,22.03,22.04,21.98,22.01,395928.0,22.03,22.04,21.98,22.01,395928.0
2021-10-29 10:30:00,22.01,22.11,21.99,22.11,578255.0,22.01,22.11,21.99,22.11,578255.0
2021-10-29 10:40:00,22.11,22.11,22.05,22.07,375188.0,22.11,22.11,22.05,22.07,375188.0
2021-10-29 10:50:00,22.08,22.11,22.02,22.08,647365.0,22.08,22.11,22.02,22.08,647365.0
2021-10-29 11:00:00,22.08,22.1,22.05,22.08,406732.0,22.08,22.1,22.05,22.08,406732.0
2021-10-29 11:10:00,22.07,22.1,22.05,22.07,308736.0,22.07,22.1,22.05,22.07,308736.0
2021-10-29 11:20:00,22.07,22.1,22.04,22.07,1014619.0,22.07,22.1,22.04,22.07,1014619.0
2021-10-29 11:30:00,22.07,22.1,22.07,22.1,174418.0,22.07,22.1,22.07,22.1,174418.0
2021-10-29 11:40:00,22.09,22.11,22.07,22.08,492119.0,22.09,22.11,22.07,22.08,492119.0
2021-10-29 11:50:00,22.09,22.14,22.08,22.13,339183.0,22.09,22.14,22.08,22.13,339183.0
2021-10-29 12:00:00,22.12,22.15,22.11,22.12,311033.0,22.12,22.15,22.11,22.12,311033.0
2021-10-29 12:10:00,22.12,22.12,22.09,22.11,249611.0,22.12,22.12,22.09,22.11,249611.0
2021-10-29 12:20:00,22.12,22.14,22.11,22.13,138409.0,22.12,22.14,22.11,22.13,138409.0
2021-10-29 12:30:00,22.13,22.13,22.1,22.11,268670.0,22.13,22.13,22.1,22.11,268670.0
2021-10-29 12:40:00,22.1,22.13,22.09,22.11,342379.0,22.1,22.13,22.09,22.11,342379.0
2021-10-29 12:50:00,22.12,22.12,22.1,22.11,89103.0,22.12,22.12,22.1,22.11,89103.0
2021-10-29 13:00:00,22.11,22.14,22.1,22.14,151657.0,22.11,22.14,22.1,22.14,151657.0
2021-10-29 13:10:00,22.14,22.14,22.1,22.11,194519.0,22.14,22.14,22.1,22.11,194519.0
2021-10-29 13:20:00,22.12,22.13,22.09,22.12,459244.0,22.12,22.13,22.09,22.12,459244.0
2021-10-29 13:30:00,22.12,22.13,22.07,22.08,297277.0,22.12,22.13,22.07,22.08,297277.0
2021-10-29 13:40:00,22.08,22.11,22.08,22.08,490401.0,22.08,22.11,22.08,22.08,490401.0
2021-10-29 13:50:00,22.09,22.09,22.07,22.09,117828.0,22.09,22.09,22.07,22.09,117828.0
2021-10-29 14:00:00,22.09,22.1,22.08,22.08,237915.0,22.09,22.1,22.08,22.08,237915.0
2021-10-29 14:10:00,22.09,22.12,22.08,22.11,277391.0,22.09,22.12,22.08,22.11,277391.0
2021-10-29 14:20:00,22.11,22.12,22.08,22.08,271294.0,22.11,22.12,22.08,22.08,271294.0
2021-10-29 14:30:00,22.08,22.09,22.07,22.09,158983.0,22.08,22.09,22.07,22.09,158983.0
2021-10-29 14:40:00,22.09,22.1,22.08,22.1,133258.0,22.09,22.1,22.08,22.1,133258.0
2021-10-29 14:50:00,22.09,22.1,22.08,22.09,240394.0,22.09,22.1,22.08,22.09,240394.0
2021-10-29 15:00:00,22.09,22.12,22.09,22.12,163093.0,22.09,22.12,22.09,22.12,163093.0
2021-10-29 15:10:00,22.12,22.13,22.1,22.1,316056.0,22.12,22.13,22.1,22.1,316056.0
2021-10-29 15:20:00,22.11,22.11,22.09,22.11,218514.0,22.11,22.11,22.09,22.11,218514.0
2021-10-29 15:30:00,22.11,22.11,22.08,22.1,213535.0,22.11,22.11,22.08,22.1,213535.0
2021-10-29 15:40:00,22.1,22.11,22.1,22.11,295429.0,22.1,22.11,22.1,22.11,295429.0
2021-10-29 15:50:00,22.1,22.11,22.08,22.1,857849.0,22.1,22.11,22.08,22.1,857849.0
2021-11-01 09:30:00,22.24,22.25,22.14,22.19,1212981.0,22.24,22.25,22.14,22.19,1212981.0
2021-11-01 09:40:00,22.19,22.22,22.18,22.21,557211.0,22.19,22.22,22.18,22.21,557211.0
2021-11-01 09:50:00,22.2,22.27,22.19,22.27,915537.0,22.2,22.27,22.19,22.27,915537.0
2021-11-01 10:00:00,22.27,22.31,22.22,22.23,829514.0,22.27,22.31,22.22,22.23,829514.0
2021-11-01 10:10:00,22.22,22.26,22.22,22.25,573602.0,22.22,22.26,22.22,22.25,573602.0
2021-11-01 10:20:00,22.25,22.29,22.24,22.25,1185942.0,22.25,22.29,22.24,22.25,1185942.0
2021-11-01 10:30:00,22.25,22.29,22.24,22.25,487832.0,22.25,22.29,22.24,22.25,487832.0
2021-11-01 10:40:00,22.24,22.28,22.23,22.23,438638.0,22.24,22.28,22.23,22.23,438638.0
2021-11-01 10:50:00,22.23,22.28,22.23,22.27,321808.0,22.23,22.28,22.23,22.27,321808.0
2021-11-01 11:00:00,22.28,22.28,22.21,22.24,381608.0,22.28,22.28,22.21,22.24,381608.0
2021-11-01 11:10:00,22.24,22.24,22.2,22.2,306866.0,22.24,22.24,22.2,22.2,306866.0
2021-11-01 11:20:00,22.2,22.22,22.19,22.2,326732.0,22.2,22.22,22.19,22.2,326732.0
2021-11-01 11:30:00,22.2,22.21,22.17,22.19,428455.0,22.2,22.21,22.17,22.19,428455.0
2021-11-01 11:40:00,22.18,22.2,22.17,22.19,302427.0,22.18,22.2,22.17,22.19,302427.0
2021-11-01 11:50:00,22.18,22.21,22.17,22.2,180009.0,22.18,22.21,22.17,22.2,180009.0
2021-11-01 12:00:00,22.2,22.21,22.16,22.17,172959.0,22.2,22.21,22.16,22.17,172959.0
2021-11-01 12:10:00,22.17,22.19,22.16,22.16,227878.0,22.17,22.19,22.16,22.16,227878.0
2021-11-01 12:20:00,22.16,22.18,22.15,22.18,443444.0,22.16,22.18,22.15,22.18,443444.0
2021-11-01 12:30:00,22.18,22.19,22.16,22.17,267757.0,22.18,22.19,22.16,22.17,267757.0
2021-11-01 12:40:00,22.17,22.18,22.15,22.17,286646.0,22.17,22.18,22.15,22.17,286646.0
2021-11-01 12:50:00,22.18,22.2,22.17,22.2,365120.0,22.18,22.2,22.17,22.2,365120.0
2021-11-01 13:00:00,22.21,22.22,22.19,22.2,236996.0,22.21,22.22,22.19,22.2,236996.0
2021-11-01 13:10:00,22.2,22.21,22.19,22.2,186889.0,22.2,22.21,22.19,22.2,186889.0
2021-11-01 13:20:00,22.2,22.24,22.19,22.24,751681.0,22.2,22.24,22.19,22.24,751681.0
2021-11-01 13:30:00,22.23,22.24,22.22,22.23,182397.0,22.23,22.24,22.22,22.23,182397.0
2021-11-01 13:40:00,22.23,22.24,22.21,22.22,304846.0,22.23,22.24,22.21,22.22,304846.0
2021-11-01 13:50:00,22.23,22.23,22.21,22.23,149411.0,22.23,22.23,22.21,22.23,149411.0
2021-11-01 14:00:00,22.22,22.26,22.22,22.26,778355.0,22.22,22.26,22.22,22.26,778355.0
2021-11-01 14:10:00,22.26,22.27,22.24,22.25,693753.0,22.26,22.27,22.24,22.25,693753.0
2021-11-01 14:20:00,22.25,22.25,22.24,22.25,307282.0,22.25,22.25,22.24,22.25,307282.0
2021-11-01 14:30:00,22.25,22.25,22.24,22.25,219109.0,22.25,22.25,22.24,22.25,219109.0
2021-11-01 14:40:00,22.25,22.25,22.22,22.22,501986.0,22.25,22.25,22.22,22.22,501986.0
2021-11-01 14:50:00,22.23,22.23,22.2,22.21,222610.0,22.23,22.23,22.2,22.21,222610.0
2021-11-01 15:00:00,22.21,22.21,22.19,22.2,118462.0,22.21,22.21,22.19,22.2,118462.0
2021-11-01 15:10:00,22.2,22.2,22.19,22.2,74771.0,22.2,22.2,22.19,22.2,74771.0
2021-11-01 15:20:00,22.2,22.21,22.19,22.2,213978.0,22.2,22.21,22.19,22.2,213978.0
2021-11-01 15:30:00,22.2,22.22,22.2,22.21,198066.0,22.2,22.22,22.2,22.21,198066.0
2021-11-01 15:40:00,22.21,22.23,22.21,22.22,257600.0,22.21,22.23,22.21,22.22,257600.0
2021-11-01 15:50:00,22.21,22.23,22.21,22.23,669629.0,22.21,22.23,22.21,22.23,669629.0
2021-11-02 09:30:00,21.93,21.94,21.8,21.84,1774355.0,21.93,21.94,21.8,21.84,1774355.0
2021-11-02 09:40:00,21.83,21.95,21.8,21.93,1396785.0,21.83,21.95,21.8,21.93,1396785.0
2021-11-02 09:50:00,21.93,21.94,21.86,21.88,581020.0,21.93,21.94,21.86,21.88,581020.0
2021-11-02 10:00:00,21.89,21.9,21.75,21.78,1202641.0,21.89,21.9,21.75,21.78,1202641.0
2021-11-02 10:10:00,21.78,21.8,21.75,21.78,946128.0,21.78,21.8,21.75,21.78,946128.0
2021-11-02 10:20:00,21.78,21.79,21.73,21.77,826811.0,21.78,21.79,21.73,21.77,826811.0
2021-11-02 10:30:00,21.77,21.8,21.73,21.76,763504.0,21.77,21.8,21.73,21.76,763504.0
2021-11-02 10:40:00,21.76,21.78,21.73,21.77,439660.0,21.76,21.78,21.73,21.77,439660.0
2021-11-02 10:50:00,21.77,21.77,21.73,21.75,577697.0,21.77,21.77,21.73,21.75,577697.0
2021-11-02 11:00:00,21.75,21.79,21.68,21.7,1292715.0,21.75,21.79,21.68,21.7,1292715.0
2021-11-02 11:10:00,21.7,21.78,21.68,21.76,528839.0,21.7,21.78,21.68,21.76,528839.0
2021-11-02 11:20:00,21.77,21.78,21.7,21.71,544226.0,21.77,21.78,21.7,21.71,544226.0
2021-11-02 11:30:00,21.71,21.72,21.67,21.67,1215830.0,21.71,21.72,21.67,21.67,1215830.0
2021-11-02 11:40:00,21.67,21.7,21.66,21.67,385675.0,21.67,21.7,21.66,21.67,385675.0
2021-11-02 11:50:00,21.66,21.69,21.65,21.68,868631.0,21.66,21.69,21.65,21.68,868631.0
2021-11-02 12:00:00,21.69,21.69,21.64,21.65,622200.0,21.69,21.69,21.64,21.65,622200.0
2021-11-02 12:10:00,21.65,21.7,21.64,21.69,813919.0,21.65,21.7,21.64,21.69,813919.0
2021-11-02 12:20:00,21.7,21.7,21.66,21.67,364477.0,21.7,21.7,21.66,21.67,364477.0
2021-11-02 12:30:00,21.66,21.67,21.65,21.66,415397.0,21.66,21.67,21.65,21.66,415397.0
2021-11-02 12:40:00,21.66,21.69,21.66,21.69,247684.0,21.66,21.69,21.66,21.69,247684.0
2021-11-02 12:50:00,21.69,21.7,21.67,21.68,395465.0,21.69,21.7,21.67,21.68,395465.0
2021-11-02 13:00:00,21.68,21.71,21.68,21.71,217394.0,21.68,21.71,21.68,21.71,217394.0
2021-11-02 13:10:00,21.71,21.74,21.7,21.73,209075.0,21.71,21.74,21.7,21.73,209075.0
2021-11-02 13:20:00,21.73,21.76,21.71,21.74,996916.0,21.73,21.76,21.71,21.74,996916.0
2021-11-02 13:30:00,21.75,21.76,21.73,21.73,626249.0,21.75,21.76,21.73,21.73,626249.0
2021-11-02 13:40:00,21.73,21.75,21.69,21.71,1584048.0,21.73,21.75,21.69,21.71,1584048.0
2021-11-02 13:50:00,21.71,21.73,21.71,21.73,138890.0,21.71,21.73,21.71,21.73,138890.0
2021-11-02 14:00:00,21.73,21.73,21.71,21.71,298659.0,21.73,21.73,21.71,21.71,298659.0
2021-11-02 14:10:00,21.71,21.72,21.71,21.72,82344.0,21.71,21.72,21.71,21.72,82344.0
2021-11-02 14:20:00,21.72,21.73,21.71,21.71,244282.0,21.72,21.73,21.71,21.71,244282.0
2021-11-02 14:30:00,21.72,21.73,21.71,21.73,76244.0,21.72,21.73,21.71,21.73,76244.0
2021-11-02 14:40:00,21.73,21.75,21.72,21.75,135036.0,21.73,21.75,21.72,21.75,135036.0
2021-11-02 14:50:00,21.75,21.76,21.74,21.76,84668.0,21.75,21.76,21.74,21.76,84668.0
2021-11-02 15:00:00,21.75,21.77,21.75,21.77,158397.0,21.75,21.77,21.75,21.77,158397.0
2021-11-02 15:10:00,21.77,21.78,21.76,21.77,118137.0,21.77,21.78,21.76,21.77,118137.0
2021-11-02 15:20:00,21.78,21.78,21.77,21.78,137041.0,21.78,21.78,21.77,21.78,137041.0
2021-11-02 15:30:00,21.78,21.79,21.77,21.78,397157.0,21.78,21.79,21.77,21.78,397157.0
2021-11-02 15:40:00,21.79,21.79,21.77,21.78,406465.0,21.79,21.79,21.77,21.78,406465.0
2021-11-02 15:50:00,21.78,21.81,21.77,21.8,1267494.0,21.78,21.81,21.77,21.8,1267494.0
2021-11-03 09:30:00,21.41,21.46,21.36,21.41,1529579.0,21.41,21.46,21.36,21.41,1529579.0
2021-11-03 09:40:00,21.41,21.42,21.35,21.36,1197926.0,21.41,21.42,21.35,21.36,1197926.0
2021-11-03 09:50:00,21.36,21.41,21.35,21.39,885150.0,21.36,21.41,21.35,21.39,885150.0
2021-11-03 10:00:00,21.38,21.4,21.32,21.32,1475310.0,21.38,21.4,21.32,21.32,1475310.0
2021-11-03 10:10:00,21.33,21.37,21.31,21.35,1236768.0,21.33,21.37,21.31,21.35,1236768.0
2021-11-03 10:20:00,21.34,21.4,21.33,21.35,823508.0,21.34,21.4,21.33,21.35,823508.0
2021-11-03 10:30:00,21.35,21.38,21.33,21.34,801435.0,21.35,21.38,21.33,21.34,801435.0
2021-11-03 10:40:00,21.34,21.42,21.32,21.4,1122479.0,21.34,21.42,21.32,21.4,1122479.0
2021-11-03 10:50:00,21.4,21.44,21.39,21.43,787872.0,21.4,21.44,21.39,21.43,787872.0
2021-11-03 11:00:00,21.43,21.46,21.41,21.41,868483.0,21.43,21.46,21.41,21.41,868483.0
2021-11-03 11:10:00,21.41,21.43,21.39,21.42,303800.0,21.41,21.43,21.39,21.42,303800.0
2021-11-03 11:20:00,21.42,21.46,21.41,21.44,547073.0,21.42,21.46,21.41,21.44,547073.0
2021-11-03 11:30:00,21.45,21.49,21.44,21.46,797464.0,21.45,21.49,21.44,21.46,797464.0
2021-11-03 11:40:00,21.47,21.49,21.45,21.47,320372.0,21.47,21.49,21.45,21.47,320372.0
2021-11-03 11:50:00,21.48,21.54,21.48,21.5,389948.0,21.48,21.54,21.48,21.5,389948.0
2021-11-03 12:00:00,21.51,21.51,21.47,21.47,331251.0,21.51,21.51,21.47,21.47,331251.0
2021-11-03 12:10:00,21.48,21.49,21.46,21.46,197038.0,21.48,21.49,21.46,21.46,197038.0
2021-11-03 12:20:00,21.46,21.49,21.46,21.46,356529.0,21.46,21.49,21.46,21.46,356529.0
2021-11-03 12:30:00,21.47,21.48,21.45,21.46,422825.0,21.47,21.48,21.45,21.46,422825.0
2021-11-03 12:40:00,21.46,21.47,21.45,21.47,161927.0,21.46,21.47,21.45,21.47,161927.0
2021-11-03 12:50:00,21.47,21.47,21.45,21.46,142464.0,21.47,21.47,21.45,21.46,142464.0
2021-11-03 13:00:00,21.46,21.47,21.43,21.44,523017.0,21.46,21.47,21.43,21.44,523017.0
2021-11-03 13:10:00,21.44,21.47,21.43,21.46,255804.0,21.44,21.47,21.43,21.46,255804.0
2021-11-03 13:20:00,21.46,21.49,21.45,21.47,1053059.0,21.46,21.49,21.45,21.47,1053059.0
2021-11-03 13:30:00,21.48,21.5,21.48,21.5,185405.0,21.48,21.5,21.48,21.5,185405.0
2021-11-03 13:40:00,21.5,21.53,21.49,21.5,273958.0,21.5,21.53,21.49,21.5,273958.0
2021-11-03 13:50:00,21.51,21.51,21.48,21.49,256390.0,21.51,21.51,21.48,21.49,256390.0
2021-11-03 14:00:00,21.49,21.63,21.42,21.54,2100352.0,21.49,21.63,21.42,21.54,2100352.0
2021-11-03 14:10:00,21.54,21.57,21.5,21.57,1008870.0,21.54,21.57,21.5,21.57,1008870.0
2021-11-03 14:20:00,21.58,21.63,21.54,21.54,683340.0,21.58,21.63,21.54,21.54,683340.0
2021-11-03 14:30:00,21.55,21.58,21.49,21.56,1515706.0,21.55,21.58,21.49,21.56,1515706.0
2021-11-03 14:40:00,21.57,21.71,21.54,21.7,1804111.0,21.57,21.71,21.54,21.7,1804111.0
2021-11-03 14:50:00,21.71,21.78,21.7,21.74,2313112.0,21.71,21.78,21.7,21.74,2313112.0
2021-11-03 15:00:00,21.75,21.76,21.69,21.75,1802396.0,21.75,21.76,21.69,21.75,1802396.0
2021-11-03 15:10:00,21.75,21.77,21.71,21.71,715873.0,21.75,21.77,21.71,21.71,715873.0
2021-11-03 15:20:00,21.71,21.75,21.69,21.74,1142552.0,21.71,21.75,21.69,21.74,1142552.0
2021-11-03 15:30:00,21.75,21.77,21.74,21.75,633155.0,21.75,21.77,21.74,21.75,633155.0
2021-11-03 15:40:00,21.76,21.83,21.74,21.8,1386661.0,21.76,21.83,21.74,21.8,1386661.0
2021-11-03 15:50:00,21.8,21.84,21.79,21.81,2460819.0,21.8,21.84,21.79,21.81,2460819.0
2021-11-04 09:30:00,22.1,22.2,22.09,22.16,2503020.0,22.1,22.2,22.09,22.16,2503020.0
2021-11-04 09:40:00,22.16,22.22,22.11,22.11,1698801.0,22.16,22.22,22.11,22.11,1698801.0
2021-11-04 09:50:00,22.12,22.22,22.09,22.21,952708.0,22.12,22.22,22.09,22.21,952708.0
2021-11-04 10:00:00,22.21,22.23,22.17,22.21,1465848.0,22.21,22.23,22.17,22.21,1465848.0
2021-11-04 10:10:00,22.22,22.26,22.19,22.19,1864404.0,22.22,22.26,22.19,22.19,1864404.0
2021-11-04 10:20:00,22.2,22.24,22.16,22.23,2202733.0,22.2,22.24,22.16,22.23,2202733.0
2021-11-04 10:30:00,22.22,22.22,22.14,22.17,946414.0,22.22,22.22,22.14,22.17,946414.0
2021-11-04 10:40:00,22.17,22.21,22.15,22.2,1077966.0,22.17,22.21,22.15,22.2,1077966.0
2021-11-04 10:50:00,22.2,22.22,22.17,22.19,1186500.0,22.2,22.22,22.17,22.19,1186500.0
2021-11-04 11:00:00,22.19,22.19,22.13,22.16,1124139.0,22.19,22.19,22.13,22.16,1124139.0
2021-11-04 11:10:00,22.16,22.17,22.13,22.16,662671.0,22.16,22.17,22.13,22.16,662671.0
2021-11-04 11:20:00,22.16,22.16,22.09,22.1,662594.0,22.16,22.16,22.09,22.1,662594.0
2021-11-04 11:30:00,22.1,22.11,22.05,22.07,823210.0,22.1,22.11,22.05,22.07,823210.0
2021-11-04 11:40:00,22.07,22.11,22.05,22.05,497005.0,22.07,22.11,22.05,22.05,497005.0
2021-11-04 11:50:00,22.05,22.07,22.04,22.06,457367.0,22.05,22.07,22.04,22.06,457367.0
2021-11-04 12:00:00,22.07,22.13,22.06,22.11,570355.0,22.07,22.13,22.06,22.11,570355.0
2021-11-04 12:10:00,22.11,22.12,22.08,22.08,444895.0,22.11,22.12,22.08,22.08,444895.0
2021-11-04 12:20:00,22.08,22.11,22.08,22.09,471339.0,22.08,22.11,22.08,22.09,471339.0
2021-11-04 12:30:00,22.08,22.11,22.07,22.09,534766.0,22.08,22.11,22.07,22.09,534766.0
2021-11-04 12:40:00,22.09,22.09,22.05,22.07,173647.0,22.09,22.09,22.05,22.07,173647.0
2021-11-04 12:50:00,22.07,22.08,22.04,22.07,161402.0,22.07,22.08,22.04,22.07,161402.0
2021-11-04 13:00:00,22.07,22.09,22.06,22.09,253643.0,22.07,22.09,22.06,22.09,253643.0
2021-11-04 13:10:00,22.09,22.11,22.07,22.1,361831.0,22.09,22.11,22.07,22.1,361831.0
2021-11-04 13:20:00,22.09,22.11,22.03,22.05,738404.0,22.09,22.11,22.03,22.05,738404.0
2021-11-04 13:30:00,22.05,22.05,22.01,22.03,236917.0,22.05,22.05,22.01,22.03,236917.0
2021-11-04 13:40:00,22.02,22.04,22.01,22.03,272389.0,22.02,22.04,22.01,22.03,272389.0
2021-11-04 13:50:00,22.02,22.04,22.01,22.02,283099.0,22.02,22.04,22.01,22.02,283099.0
2021-11-04 14:00:00,22.02,22.04,22.01,22.03,308412.0,22.02,22.04,22.01,22.03,308412.0
2021-11-04 14:10:00,22.02,22.03,22.01,22.02,232289.0,22.02,22.03,22.01,22.02,232289.0
2021-11-04 14:20:00,22.02,22.02,22.0,22.01,410195.0,22.02,22.02,22.0,22.01,410195.0
2021-11-04 14:30:00,22.01,22.02,21.99,22.0,192558.0,22.01,22.02,21.99,22.0,192558.0
2021-11-04 14:40:00,22.0,22.0,21.98,21.98,152236.0,22.0,22.0,21.98,21.98,152236.0
2021-11-04 14:50:00,21.98,22.01,21.98,21.98,360121.0,21.98,22.01,21.98,21.98,360121.0
2021-11-04 15:00:00,21.98,22.0,21.98,21.99,145651.0,21.98,22.0,21.98,21.99,145651.0
2021-11-04 15:10:00,21.99,22.0,21.98,21.99,62021.0,21.99,22.0,21.98,21.99,62021.0
2021-11-04 15:20:00,21.99,22.01,21.99,22.01,59030.0,21.99,22.01,21.99,22.01,59030.0
2021-11-04 15:30:00,22.0,22.03,22.0,22.01,255754.0,22.0,22.03,22.0,22.01,255754.0
2021-11-04 15:40:00,22.01,22.01,22.0,22.01,116142.0,22.01,22.01,22.0,22.01,116142.0
2021-11-04 15:50:00,22.01,22.01,22.0,22.0,432785.0,22.01,22.01,22.0,22.0,432785.0
2021-11-05 09:30:00,22.25,22.28,22.17,22.18,2086718.0,22.25,22.28,22.17,22.18,2086718.0
2021-11-05 09:40:00,22.17,22.21,22.1,22.14,1786824.0,22.17,22.21,22.1,22.14,1786824.0
2021-11-05 09:50:00,22.15,22.15,22.08,22.11,895620.0,22.15,22.15,22.08,22.11,895620.0
2021-11-05 10:00:00,22.11,22.18,22.04,22.07,1235912.0,22.11,22.18,22.04,22.07,1235912.0
2021-11-05 10:10:00,22.08,22.08,22.03,22.05,617536.0,22.08,22.08,22.03,22.05,617536.0
2021-11-05 10:20:00,22.05,22.1,22.03,22.08,475110.0,22.05,22.1,22.03,22.08,475110.0
2021-11-05 10:30:00,22.08,22.11,22.07,22.1,316430.0,22.08,22.11,22.07,22.1,316430.0
2021-11-05 10:40:00,22.11,22.13,22.09,22.13,153090.0,22.11,22.13,22.09,22.13,153090.0
2021-11-05 10:50:00,22.13,22.18,22.12,22.17,443341.0,22.13,22.18,22.12,22.17,443341.0
2021-11-05 11:00:00,22.17,22.2,22.16,22.18,550180.0,22.17,22.2,22.16,22.18,550180.0
2021-11-05 11:10:00,22.18,22.23,22.18,22.21,1127031.0,22.18,22.23,22.18,22.21,1127031.0
2021-11-05 11:20:00,22.22,22.27,22.19,22.26,672935.0,22.22,22.27,22.19,22.26,672935.0
2021-11-05 11:30:00,22.26,22.31,22.24,22.3,883693.0,22.26,22.31,22.24,22.3,883693.0
2021-11-05 11:40:00,22.31,22.33,22.24,22.25,1765834.0,22.31,22.33,22.24,22.25,1765834.0
2021-11-05 11:50:00,22.25,22.27,22.21,22.23,822924.0,22.25,22.27,22.21,22.23,822924.0
2021-11-05 12:00:00,22.24,22.26,22.2,22.22,296548.0,22.24,22.26,22.2,22.22,296548.0
2021-11-05 12:10:00,22.22,22.26,22.22,22.25,304224.0,22.22,22.26,22.22,22.25,304224.0
2021-11-05 12:20:00,22.25,22.31,22.24,22.27,670617.0,22.25,22.31,22.24,22.27,670617.0
2021-11-05 12:30:00,22.27,22.28,22.24,22.25,171796.0,22.27,22.28,22.24,22.25,171796.0
2021-11-05 12:40:00,22.25,22.27,22.25,22.26,147645.0,22.25,22.27,22.25,22.26,147645.0
2021-11-05 12:50:00,22.26,22.28,22.25,22.27,304657.0,22.26,22.28,22.25,22.27,304657.0
2021-11-05 13:00:00,22.26,22.27,22.22,22.23,354926.0,22.26,22.27,22.22,22.23,354926.0
2021-11-05 13:10:00,22.23,22.24,22.21,22.23,288474.0,22.23,22.24,22.21,22.23,288474.0
2021-11-05 13:20:00,22.24,22.3,22.23,22.28,294324.0,22.24,22.3,22.23,22.28,294324.0
2021-11-05 13:30:00,22.29,22.3,22.28,22.29,98238.0,22.29,22.3,22.28,22.29,98238.0
2021-11-05 13:40:00,22.29,22.3,22.27,22.29,113178.0,22.29,22.3,22.27,22.29,113178.0
2021-11-05 13:50:00,22.3,22.31,22.29,22.3,96170.0,22.3,22.31,22.29,22.3,96170.0
2021-11-05 14:00:00,22.3,22.31,22.29,22.29,74092.0,22.3,22.31,22.29,22.29,74092.0
2021-11-05 14:10:00,22.29,22.32,22.29,22.31,115818.0,22.29,22.32,22.29,22.31,115818.0
2021-11-05 14:20:00,22.3,22.33,22.3,22.32,218009.0,22.3,22.33,22.3,22.32,218009.0
2021-11-05 14:30:00,22.32,22.32,22.3,22.32,346992.0,22.32,22.32,22.3,22.32,346992.0
2021-11-05 14:40:00,22.32,22.33,22.31,22.32,182189.0,22.32,22.33,22.31,22.32,182189.0
2021-11-05 14:50:00,22.31,22.32,22.3,22.32,113853.0,22.31,22.32,22.3,22.32,113853.0
2021-11-05 15:00:00,22.32,22.32,22.29,22.32,512084.0,22.32,22.32,22.29,22.32,512084.0
2021-11-05 15:10:00,22.31,22.32,22.3,22.32,202376.0,22.31,22.32,22.3,22.32,202376.0
2021-11-05 15:20:00,22.32,22.34,22.31,22.34,313759.0,22.32,22.34,22.31,22.34,313759.0
2021-11-05 15:30:00,22.34,22.35,22.33,22.33,386587.0,22.34,22.35,22.33,22.33,386587.0
2021-11-05 15:40:00,22.33,22.36,22.33,22.36,546732.0,22.33,22.36,22.33,22.36,546732.0
2021-11-05 15:50:00,22.36,22.36,22.34,22.34,658766.0,22.36,22.36,22.34,22.34,658766.0
2021-11-08 09:30:00,22.54,22.56,22.46,22.51,2011804.0,22.54,22.56,22.46,22.51,2011804.0
2021-11-08 09:40:00,22.5,22.52,22.46,22.49,957062.0,22.5,22.52,22.46,22.49,957062.0
2021-11-08 09:50:00,22.49,22.51,22.45,22.5,844559.0,22.49,22.51,22.45,22.5,844559.0
2021-11-08 10:00:00,22.5,22.54,22.49,22.51,922145.0,22.5,22.54,22.49,22.51,922145.0
2021-11-08 10:10:00,22.51,22.53,22.49,22.51,571345.0,22.51,22.53,22.49,22.51,571345.0
2021-11-08 10:20:00,22.51,22.55,22.5,22.55,896813.0,22.51,22.55,22.5,22.55,896813.0
2021-11-08 10:30:00,22.55,22.57,22.54,22.55,338424.0,22.55,22.57,22.54,22.55,338424.0
2021-11-08 10:40:00,22.56,22.56,22.51,22.53,352422.0,22.56,22.56,22.51,22.53,352422.0
2021-11-08 10:50:00,22.53,22.56,22.52,22.54,415655.0,22.53,22.56,22.52,22.54,415655.0
2021-11-08 11:00:00,22.54,22.55,22.5,22.54,278474.0,22.54,22.55,22.5,22.54,278474.0
2021-11-08 11:10:00,22.54,22.55,22.52,22.55,262477.0,22.54,22.55,22.52,22.55,262477.0
2021-11-08 11:20:00,22.54,22.57,22.54,22.57,214068.0,22.54,22.57,22.54,22.57,214068.0
2021-11-08 11:30:00,22.57,22.57,22.56,22.57,109882.0,22.57,22.57,22.56,22.57,109882.0
2021-11-08 11:40:00,22.57,22.61,22.56,22.6,1044935.0,22.57,22.61,22.56,22.6,1044935.0
2021-11-08 11:50:00,22.6,22.6,22.58,22.6,267672.0,22.6,22.6,22.58,22.6,267672.0
2021-11-08 12:00:00,22.6,22.61,22.59,22.6,162950.0,22.6,22.61,22.59,22.6,162950.0
2021-11-08 12:10:00,22.6,22.61,22.59,22.61,279797.0,22.6,22.61,22.59,22.61,279797.0
2021-11-08 12:20:00,22.61,22.63,22.6,22.62,223437.0,22.61,22.63,22.6,22.62,223437.0
2021-11-08 12:30:00,22.62,22.65,22.61,22.62,459453.0,22.62,22.65,22.61,22.62,459453.0
2021-11-08 12:40:00,22.62,22.62,22.59,22.61,115633.0,22.62,22.62,22.59,22.61,115633.0
2021-11-08 12:50:00,22.6,22.61,22.58,22.59,92719.0,22.6,22.61,22.58,22.59,92719.0
2021-11-08 13:00:00,22.59,22.6,22.58,22.6,243764.0,22.59,22.6,22.58,22.6,243764.0
2021-11-08 13:10:00,22.59,22.64,22.58,22.63,771871.0,22.59,22.64,22.58,22.63,771871.0
2021-11-08 13:20:00,22.63,22.65,22.63,22.64,180018.0,22.63,22.65,22.63,22.64,180018.0
2021-11-08 13:30:00,22.63,22.64,22.63,22.64,149095.0,22.63,22.64,22.63,22.64,149095.0
2021-11-08 13:40:00,22.64,22.66,22.64,22.66,167894.0,22.64,22.66,22.64,22.66,167894.0
2021-11-08 13:50:00,22.66,22.67,22.65,22.67,90245.0,22.66,22.67,22.65,22.67,90245.0
2021-11-08 14:00:00,22.67,22.69,22.66,22.69,287845.0,22.67,22.69,22.66,22.69,287845.0
2021-11-08 14:10:00,22.69,22.69,22.67,22.68,155244.0,22.69,22.69,22.67,22.68,155244.0
2021-11-08 14:20:00,22.68,22.69,22.67,22.69,117083.0,22.68,22.69,22.67,22.69,117083.0
2021-11-08 14:30:00,22.68,22.69,22.68,22.68,48090.0,22.68,22.69,22.68,22.68,48090.0
2021-11-08 14:40:00,22.68,22.69,22.67,22.68,200243.0,22.68,22.69,22.67,22.68,200243.0
2021-11-08 14:50:00,22.69,22.69,22.67,22.67,86410.0,22.69,22.69,22.67,22.67,86410.0
2021-11-08 15:00:00,22.68,22.68,22.66,22.67,155385.0,22.68,22.68,22.66,22.67,155385.0
2021-11-08 15:10:00,22.67,22.68,22.66,22.68,197408.0,22.67,22.68,22.66,22.68,197408.0
2021-11-08 15:20:00,22.68,22.68,22.65,22.66,374508.0,22.68,22.68,22.65,22.66,374508.0
2021-11-08 15:30:00,22.66,22.66,22.64,22.64,358118.0,22.66,22.66,22.64,22.64,358118.0
2021-11-08 15:40:00,22.64,22.65,22.64,22.64,333678.0,22.64,22.65,22.64,22.64,333678.0
2021-11-08 15:50:00,22.65,22.65,22.64,22.65,518608.0,22.65,22.65,22.64,22.65,518608.0
2021-11-09 09:30:00,22.52,22.63,22.51,22.57,759795.0,22.52,22.63,22.51,22.57,759795.0
2021-11-09 09:40:00,22.58,22.62,22.52,22.52,970958.0,22.58,22.62,22.52,22.52,970958.0
2021-11-09 09:50:00,22.51,22.52,22.41,22.42,1093236.0,22.51,22.52,22.41,22.42,1093236.0
2021-11-09 10:00:00,22.41,22.44,22.23,22.25,1506493.0,22.41,22.44,22.23,22.25,1506493.0
2021-11-09 10:10:00,22.26,22.34,22.25,22.3,708390.0,22.26,22.34,22.25,22.3,708390.0
2021-11-09 10:20:00,22.31,22.33,22.28,22.32,399470.0,22.31,22.33,22.28,22.32,399470.0
2021-11-09 10:30:00,22.32,22.35,22.31,22.34,447149.0,22.32,22.35,22.31,22.34,447149.0
2021-11-09 10:40:00,22.34,22.37,22.33,22.35,163421.0,22.34,22.37,22.33,22.35,163421.0
2021-11-09 10:50:00,22.36,22.38,22.35,22.37,486196.0,22.36,22.38,22.35,22.37,486196.0
2021-11-09 11:00:00,22.37,22.37,22.32,22.33,539856.0,22.37,22.37,22.32,22.33,539856.0
2021-11-09 11:10:00,22.34,22.36,22.29,22.35,988223.0,22.34,22.36,22.29,22.35,988223.0
2021-11-09 11:20:00,22.35,22.4,22.33,22.39,721402.0,22.35,22.4,22.33,22.39,721402.0
2021-11-09 11:30:00,22.39,22.39,22.36,22.37,287734.0,22.39,22.39,22.36,22.37,287734.0
2021-11-09 11:40:00,22.36,22.39,22.35,22.39,308592.0,22.36,22.39,22.35,22.39,308592.0
2021-11-09 11:50:00,22.39,22.4,22.37,22.38,431140.0,22.39,22.4,22.37,22.38,431140.0
2021-11-09 12:00:00,22.37,22.42,22.37,22.41,192699.0,22.37,22.42,22.37,22.41,192699.0
2021-11-09 12:10:00,22.41,22.44,22.41,22.44,137861.0,22.41,22.44,22.41,22.44,137861.0
2021-11-09 12:20:00,22.44,22.45,22.43,22.43,115785.0,22.44,22.45,22.43,22.43,115785.0
2021-11-09 12:30:00,22.44,22.44,22.41,22.43,173880.0,22.44,22.44,22.41,22.43,173880.0
2021-11-09 12:40:00,22.43,22.44,22.41,22.44,197631.0,22.43,22.44,22.41,22.44,197631.0
2021-11-09 12:50:00,22.44,22.47,22.43,22.46,437830.0,22.44,22.47,22.43,22.46,437830.0
2021-11-09 13:00:00,22.46,22.47,22.41,22.42,819740.0,22.46,22.47,22.41,22.42,819740.0
2021-11-09 13:10:00,22.42,22.43,22.38,22.43,354039.0,22.42,22.43,22.38,22.43,354039.0
2021-11-09 13:20:00,22.43,22.47,22.42,22.44,352636.0,22.43,22.47,22.42,22.44,352636.0
2021-11-09 13:30:00,22.44,22.45,22.42,22.44,273682.0,22.44,22.45,22.42,22.44,273682.0
2021-11-09 13:40:00,22.44,22.48,22.43,22.48,269776.0,22.44,22.48,22.43,22.48,269776.0
2021-11-09 13:50:00,22.48,22.48,22.46,22.47,403450.0,22.48,22.48,22.46,22.47,403450.0
2021-11-09 14:00:00,22.47,22.48,22.46,22.48,164400.0,22.47,22.48,22.46,22.48,164400.0
2021-11-09 14:10:00,22.48,22.48,22.47,22.48,153822.0,22.48,22.48,22.47,22.48,153822.0
2021-11-09 14:20:00,22.48,22.5,22.48,22.5,252940.0,22.48,22.5,22.48,22.5,252940.0
2021-11-09 14:30:00,22.49,22.5,22.48,22.49,128976.0,22.49,22.5,22.48,22.49,128976.0
2021-11-09 14:40:00,22.5,22.5,22.49,22.5,80828.0,22.5,22.5,22.49,22.5,80828.0
2021-11-09 14:50:00,22.5,22.51,22.49,22.51,263206.0,22.5,22.51,22.49,22.51,263206.0
2021-11-09 15:00:00,22.51,22.53,22.5,22.52,155913.0,22.51,22.53,22.5,22.52,155913.0
2021-11-09 15:10:00,22.52,22.52,22.5,22.51,120188.0,22.52,22.52,22.5,22.51,120188.0
2021-11-09 15:20:00,22.5,22.51,22.49,22.49,130651.0,22.5,22.51,22.49,22.49,130651.0
2021-11-09 15:30:00,22.5,22.5,22.47,22.48,285107.0,22.5,22.5,22.47,22.48,285107.0
2021-11-09 15:40:00,22.48,22.49,22.48,22.48,132251.0,22.48,22.49,22.48,22.48,132251.0
2021-11-09 15:50:00,22.48,22.53,22.48,22.53,1070895.0,22.48,22.53,22.48,22.53,1070895.0
2021-11-10 09:30:00,23.13,23.22,23.12,23.18,5362796.0,23.13,23.22,23.12,23.18,5362796.0
2021-11-10 09:40:00,23.19,23.21,23.1,23.17,3229305.0,23.19,23.21,23.1,23.17,3229305.0
2021-11-10 09:50:00,23.17,23.26,23.16,23.2,3660170.0,23.17,23.26,23.16,23.2,3660170.0
2021-11-10 10:00:00,23.21,23.24,23.16,23.18,2405622.0,23.21,23.24,23.16,23.18,2405622.0
2021-11-10 10:10:00,23.19,23.23,23.14,23.22,1507295.0,23.19,23.23,23.14,23.22,1507295.0
2021-11-10 10:20:00,23.23,23.24,23.12,23.2,1562697.0,23.23,23.24,23.12,23.2,1562697.0
2021-11-10 10:30:00,23.2,23.23,23.17,23.21,1611013.0,23.2,23.23,23.17,23.21,1611013.0
2021-11-10 10:40:00,23.22,23.23,23.1,23.11,2398127.0,23.22,23.23,23.1,23.11,2398127.0
2021-11-10 10:50:00,23.11,23.16,23.1,23.11,726719.0,23.11,23.16,23.1,23.11,726719.0
2021-11-10 11:00:00,23.11,23.22,23.1,23.21,994050.0,23.11,23.22,23.1,23.21,994050.0
2021-11-10 11:10:00,23.21,23.22,23.17,23.19,365139.0,23.21,23.22,23.17,23.19,365139.0
2021-11-10 11:20:00,23.19,23.25,23.18,23.19,513259.0,23.19,23.25,23.18,23.19,513259.0
2021-11-10 11:30:00,23.19,23.2,23.13,23.14,365881.0,23.19,23.2,23.13,23.14,365881.0
2021-11-10 11:40:00,23.14,23.15,23.11,23.12,239667.0,23.14,23.15,23.11,23.12,239667.0
2021-11-10 11:50:00,23.12,23.12,23.06,23.09,407725.0,23.12,23.12,23.06,23.09,407725.0
2021-11-10 12:00:00,23.08,23.1,23.06,23.09,233806.0,23.08,23.1,23.06,23.09,233806.0
2021-11-10 12:10:00,23.09,23.09,22.98,23.0,530673.0,23.09,23.09,22.98,23.0,530673.0
2021-11-10 12:20:00,23.0,23.02,22.94,22.96,470066.0,23.0,23.02,22.94,22.96,470066.0
2021-11-10 12:30:00,22.96,23.02,22.96,23.01,302151.0,22.96,23.02,22.96,23.01,302151.0
2021-11-10 12:40:00,23.01,23.01,22.9,22.9,272918.0,23.01,23.01,22.9,22.9,272918.0
2021-11-10 12:50:00,22.91,22.94,22.9,22.94,293586.0,22.91,22.94,22.9,22.94,293586.0
2021-11-10 13:00:00,22.94,22.96,22.81,22.88,1778663.0,22.94,22.96,22.81,22.88,1778663.0
2021-11-10 13:10:00,22.88,22.9,22.84,22.86,410603.0,22.88,22.9,22.84,22.86,410603.0
2021-11-10 13:20:00,22.87,22.88,22.82,22.86,812055.0,22.87,22.88,22.82,22.86,812055.0
2021-11-10 13:30:00,22.86,22.86,22.74,22.75,735514.0,22.86,22.86,22.74,22.75,735514.0
2021-11-10 13:40:00,22.75,22.79,22.72,22.77,541758.0,22.75,22.79,22.72,22.77,541758.0
2021-11-10 13:50:00,22.77,22.78,22.74,22.76,315007.0,22.77,22.78,22.74,22.76,315007.0
2021-11-10 14:00:00,22.76,22.78,22.74,22.76,382502.0,22.76,22.78,22.74,22.76,382502.0
2021-11-10 14:10:00,22.76,22.81,22.74,22.8,518136.0,22.76,22.81,22.74,22.8,518136.0
2021-11-10 14:20:00,22.79,22.81,22.78,22.79,350708.0,22.79,22.81,22.78,22.79,350708.0
2021-11-10 14:30:00,22.79,22.83,22.78,22.82,285218.0,22.79,22.83,22.78,22.82,285218.0
2021-11-10 14:40:00,22.81,22.82,22.78,22.78,360415.0,22.81,22.82,22.78,22.78,360415.0
2021-11-10 14:50:00,22.78,22.8,22.71,22.72,855797.0,22.78,22.8,22.71,22.72,855797.0
2021-11-10 15:00:00,22.72,22.75,22.7,22.71,310764.0,22.72,22.75,22.7,22.71,310764.0
2021-11-10 15:10:00,22.7,22.74,22.69,22.73,514612.0,22.7,22.74,22.69,22.73,514612.0
2021-11-10 15:20:00,22.74,22.74,22.72,22.73,254070.0,22.74,22.74,22.72,22.73,254070.0
2021-11-10 15:30:00,22.73,22.77,22.73,22.77,367306.0,22.73,22.77,22.73,22.77,367306.0
2021-11-10 15:40:00,22.77,22.8,22.76,22.8,705518.0,22.77,22.8,22.76,22.8,705518.0
2021-11-10 15:50:00,22.79,22.87,22.79,22.87,2206258.0,22.79,22.87,22.79,22.87,2206258.0
2021-11-11 09:30:00,23.22,23.22,23.16,23.21,738167.0,23.22,23.22,23.16,23.21,738167.0
2021-11-11 09:40:00,23.21,23.26,23.2,23.23,854547.0,23.21,23.26,23.2,23.23,854547.0
2021-11-11 09:50:00,23.23,23.28,23.2,23.23,1266112.0,23.23,23.28,23.2,23.23,1266112.0
2021-11-11 10:00:00,23.23,23.33,23.22,23.3,1538634.0,23.23,23.33,23.22,23.3,1538634.0
2021-11-11 10:10:00,23.3,23.33,23.28,23.3,743979.0,23.3,23.33,23.28,23.3,743979.0
2021-11-11 10:20:00,23.3,23.33,23.27,23.29,535508.0,23.3,23.33,23.27,23.29,535508.0
2021-11-11 10:30:00,23.28,23.33,23.26,23.31,936295.0,23.28,23.33,23.26,23.31,936295.0
2021-11-11 10:40:00,23.31,23.34,23.3,23.32,1056795.0,23.31,23.34,23.3,23.32,1056795.0
2021-11-11 10:50:00,23.32,23.34,23.31,23.32,881288.0,23.32,23.34,23.31,23.32,881288.0
2021-11-11 11:00:00,23.31,23.33,23.3,23.32,326982.0,23.31,23.33,23.3,23.32,326982.0
2021-11-11 11:10:00,23.32,23.32,23.27,23.27,744922.0,23.32,23.32,23.27,23.27,744922.0
2021-11-11 11:20:00,23.27,23.31,23.26,23.28,500327.0,23.27,23.31,23.26,23.28,500327.0
2021-11-11 11:30:00,23.27,23.3,23.26,23.3,193779.0,23.27,23.3,23.26,23.3,193779.0
2021-11-11 11:40:00,23.3,23.33,23.29,23.33,330118.0,23.3,23.33,23.29,23.33,330118.0
2021-11-11 11:50:00,23.33,23.33,23.31,23.32,160897.0,23.33,23.33,23.31,23.32,160897.0
2021-11-11 12:00:00,23.31,23.33,23.31,23.33,140213.0,23.31,23.33,23.31,23.33,140213.0
2021-11-11 12:10:00,23.33,23.33,23.29,23.29,388601.0,23.33,23.33,23.29,23.29,388601.0
2021-11-11 12:20:00,23.29,23.32,23.28,23.32,543654.0,23.29,23.32,23.28,23.32,543654.0
2021-11-11 12:30:00,23.31,23.33,23.31,23.33,136995.0,23.31,23.33,23.31,23.33,136995.0
2021-11-11 12:40:00,23.33,23.33,23.32,23.32,65431.0,23.33,23.33,23.32,23.32,65431.0
2021-11-11 12:50:00,23.32,23.33,23.31,23.33,146531.0,23.32,23.33,23.31,23.33,146531.0
2021-11-11 13:00:00,23.33,23.33,23.3,23.33,498224.0,23.33,23.33,23.3,23.33,498224.0
2021-11-11 13:10:00,23.33,23.36,23.32,23.36,618910.0,23.33,23.36,23.32,23.36,618910.0
2021-11-11 13:20:00,23.36,23.36,23.3,23.34,799529.0,23.36,23.36,23.3,23.34,799529.0
2021-11-11 13:30:00,23.33,23.35,23.31,23.34,157060.0,23.33,23.35,23.31,23.34,157060.0
2021-11-11 13:40:00,23.35,23.36,23.34,23.35,123257.0,23.35,23.36,23.34,23.35,123257.0
2021-11-11 13:50:00,23.35,23.37,23.35,23.36,152479.0,23.35,23.37,23.35,23.36,152479.0
2021-11-11 14:00:00,23.36,23.37,23.34,23.35,242891.0,23.36,23.37,23.34,23.35,242891.0
2021-11-11 14:10:00,23.35,23.36,23.35,23.36,126051.0,23.35,23.36,23.35,23.36,126051.0
2021-11-11 14:20:00,23.36,23.37,23.35,23.37,113083.0,23.36,23.37,23.35,23.37,113083.0
2021-11-11 14:30:00,23.37,23.38,23.36,23.36,301687.0,23.37,23.38,23.36,23.36,301687.0
2021-11-11 14:40:00,23.36,23.37,23.35,23.36,158371.0,23.36,23.37,23.35,23.36,158371.0
2021-11-11 14:50:00,23.37,23.37,23.35,23.35,126530.0,23.37,23.37,23.35,23.35,126530.0
2021-11-11 15:00:00,23.35,23.35,23.32,23.33,114220.0,23.35,23.35,23.32,23.33,114220.0
2021-11-11 15:10:00,23.33,23.33,23.32,23.33,116745.0,23.33,23.33,23.32,23.33,116745.0
2021-11-11 15:20:00,23.32,23.33,23.32,23.33,144273.0,23.32,23.33,23.32,23.33,144273.0
2021-11-11 15:30:00,23.33,23.33,23.32,23.33,225749.0,23.33,23.33,23.32,23.33,225749.0
2021-11-11 15:40:00,23.33,23.33,23.32,23.33,753393.0,23.33,23.33,23.32,23.33,753393.0
2021-11-11 15:50:00,23.32,23.36,23.32,23.35,1658991.0,23.32,23.36,23.32,23.35,1658991.0
2021-11-12 09:30:00,23.18,23.23,23.13,23.16,1274133.0,23.18,23.23,23.13,23.16,1274133.0
2021-11-12 09:40:00,23.16,23.24,23.16,23.23,530151.0,23.16,23.24,23.16,23.23,530151.0
2021-11-12 09:50:00,23.23,23.32,23.23,23.3,1025270.0,23.23,23.32,23.23,23.3,1025270.0
2021-11-12 10:00:00,23.31,23.48,23.31,23.43,2098445.0,23.31,23.48,23.31,23.43,2098445.0
2021-11-12 10:10:00,23.43,23.46,23.37,23.44,1001706.0,23.43,23.46,23.37,23.44,1001706.0
2021-11-12 10:20:00,23.45,23.5,23.42,23.43,1415074.0,23.45,23.5,23.42,23.43,1415074.0
2021-11-12 10:30:00,23.42,23.44,23.35,23.35,501664.0,23.42,23.44,23.35,23.35,501664.0
2021-11-12 10:40:00,23.36,23.38,23.32,23.35,953850.0,23.36,23.38,23.32,23.35,953850.0
2021-11-12 10:50:00,23.36,23.37,23.32,23.33,522657.0,23.36,23.37,23.32,23.33,522657.0
2021-11-12 11:00:00,23.34,23.37,23.31,23.35,1153448.0,23.34,23.37,23.31,23.35,1153448.0
2021-11-12 11:10:00,23.35,23.37,23.34,23.37,187152.0,23.35,23.37,23.34,23.37,187152.0
2021-11-12 11:20:00,23.37,23.37,23.32,23.35,518534.0,23.37,23.37,23.32,23.35,518534.0
2021-11-12 11:30:00,23.35,23.37,23.33,23.37,340021.0,23.35,23.37,23.33,23.37,340021.0
2021-11-12 11:40:00,23.37,23.38,23.35,23.36,232563.0,23.37,23.38,23.35,23.36,232563.0
2021-11-12 11:50:00,23.36,23.37,23.35,23.36,240745.0,23.36,23.37,23.35,23.36,240745.0
2021-11-12 12:00:00,23.36,23.37,23.32,23.32,418764.0,23.36,23.37,23.32,23.32,418764.0
2021-11-12 12:10:00,23.33,23.35,23.31,23.34,432718.0,23.33,23.35,23.31,23.34,432718.0
2021-11-12 12:20:00,23.35,23.35,23.33,23.34,172367.0,23.35,23.35,23.33,23.34,172367.0
2021-11-12 12:30:00,23.35,23.35,23.33,23.34,83343.0,23.35,23.35,23.33,23.34,83343.0
2021-11-12 12:40:00,23.35,23.37,23.34,23.37,334419.0,23.35,23.37,23.34,23.37,334419.0
2021-11-12 12:50:00,23.37,23.38,23.35,23.37,256183.0,23.37,23.38,23.35,23.37,256183.0
2021-11-12 13:00:00,23.37,23.38,23.35,23.37,207385.0,23.37,23.38,23.35,23.37,207385.0
2021-11-12 13:10:00,23.37,23.38,23.35,23.37,202398.0,23.37,23.38,23.35,23.37,202398.0
2021-11-12 13:20:00,23.36,23.4,23.35,23.39,668447.0,23.36,23.4,23.35,23.39,668447.0
2021-11-12 13:30:00,23.4,23.41,23.39,23.41,334087.0,23.4,23.41,23.39,23.41,334087.0
2021-11-12 13:40:00,23.41,23.43,23.4,23.43,346255.0,23.41,23.43,23.4,23.43,346255.0
2021-11-12 13:50:00,23.43,23.48,23.43,23.47,1039720.0,23.43,23.48,23.43,23.47,1039720.0
2021-11-12 14:00:00,23.46,23.47,23.44,23.44,71076.0,23.46,23.47,23.44,23.44,71076.0
2021-11-12 14:10:00,23.45,23.46,23.43,23.44,220697.0,23.45,23.46,23.43,23.44,220697.0
2021-11-12 14:20:00,23.44,23.47,23.43,23.45,505861.0,23.44,23.47,23.43,23.45,505861.0
2021-11-12 14:30:00,23.45,23.45,23.42,23.43,303367.0,23.45,23.45,23.42,23.43,303367.0
2021-11-12 14:40:00,23.43,23.44,23.41,23.41,304866.0,23.43,23.44,23.41,23.41,304866.0
2021-11-12 14:50:00,23.42,23.42,23.39,23.39,232008.0,23.42,23.42,23.39,23.39,232008.0
2021-11-12 15:00:00,23.39,23.4,23.37,23.39,535800.0,23.39,23.4,23.37,23.39,535800.0
2021-11-12 15:10:00,23.39,23.39,23.37,23.38,120732.0,23.39,23.39,23.37,23.38,120732.0
2021-11-12 15:20:00,23.38,23.39,23.37,23.38,80376.0,23.38,23.39,23.37,23.38,80376.0
2021-11-12 15:30:00,23.38,23.39,23.37,23.38,288280.0,23.38,23.39,23.37,23.38,288280.0
2021-11-12 15:40:00,23.38,23.38,23.37,23.38,421624.0,23.38,23.38,23.37,23.38,421624.0
2021-11-12 15:50:00,23.38,23.42,23.37,23.42,1157579.0,23.38,23.42,23.37,23.42,1157579.0
2021-11-15 09:30:00,23.19,23.23,23.15,23.17,1706365.0,23.19,23.23,23.15,23.17,1706365.0
2021-11-15 09:40:00,23.16,23.19,23.13,23.14,740544.0,23.16,23.19,23.13,23.14,740544.0
2021-11-15 09:50:00,23.14,23.16,23.08,23.1,1281168.0,23.14,23.16,23.08,23.1,1281168.0
2021-11-15 10:00:00,23.1,23.14,23.05,23.11,719049.0,23.1,23.14,23.05,23.11,719049.0
2021-11-15 10:10:00,23.11,23.16,23.1,23.15,911912.0,23.11,23.16,23.1,23.15,911912.0
2021-11-15 10:20:00,23.14,23.19,23.13,23.17,924731.0,23.14,23.19,23.13,23.17,924731.0
2021-11-15 10:30:00,23.16,23.16,23.1,23.12,549158.0,23.16,23.16,23.1,23.12,549158.0
2021-11-15 10:40:00,23.12,23.15,23.1,23.14,356376.0,23.12,23.15,23.1,23.14,356376.0
2021-11-15 10:50:00,23.14,23.17,23.13,23.16,562643.0,23.14,23.17,23.13,23.16,562643.0
2021-11-15 11:00:00,23.16,23.17,23.12,23.14,301521.0,23.16,23.17,23.12,23.14,301521.0
2021-11-15 11:10:00,23.14,23.17,23.13,23.17,247655.0,23.14,23.17,23.13,23.17,247655.0
2021-11-15 11:20:00,23.17,23.21,23.16,23.2,239930.0,23.17,23.21,23.16,23.2,239930.0
2021-11-15 11:30:00,23.2,23.21,23.18,23.19,225663.0,23.2,23.21,23.18,23.19,225663.0
2021-11-15 11:40:00,23.19,23.2,23.15,23.17,391892.0,23.19,23.2,23.15,23.17,391892.0
2021-11-15 11:50:00,23.17,23.19,23.15,23.19,161094.0,23.17,23.19,23.15,23.19,161094.0
2021-11-15 12:00:00,23.19,23.19,23.16,23.17,113289.0,23.19,23.19,23.16,23.17,113289.0
2021-11-15 12:10:00,23.16,23.19,23.16,23.18,116818.0,23.16,23.19,23.16,23.18,116818.0
2021-11-15 12:20:00,23.18,23.19,23.16,23.17,164215.0,23.18,23.19,23.16,23.17,164215.0
2021-11-15 12:30:00,23.17,23.18,23.16,23.18,154968.0,23.17,23.18,23.16,23.18,154968.0
2021-11-15 12:40:00,23.17,23.18,23.15,23.16,65426.0,23.17,23.18,23.15,23.16,65426.0
2021-11-15 12:50:00,23.16,23.18,23.15,23.17,107540.0,23.16,23.18,23.15,23.17,107540.0
2021-11-15 13:00:00,23.17,23.18,23.15,23.15,95370.0,23.17,23.18,23.15,23.15,95370.0
2021-11-15 13:10:00,23.14,23.15,23.13,23.14,152105.0,23.14,23.15,23.13,23.14,152105.0
2021-11-15 13:20:00,23.14,23.19,23.13,23.18,267190.0,23.14,23.19,23.13,23.18,267190.0
2021-11-15 13:30:00,23.18,23.2,23.17,23.2,82014.0,23.18,23.2,23.17,23.2,82014.0
2021-11-15 13:40:00,23.19,23.22,23.19,23.21,141834.0,23.19,23.22,23.19,23.21,141834.0
2021-11-15 13:50:00,23.21,23.24,23.21,23.23,220507.0,23.21,23.24,23.21,23.23,220507.0
2021-11-15 14:00:00,23.23,23.25,23.22,23.22,222901.0,23.23,23.25,23.22,23.22,222901.0
2021-11-15 14:10:00,23.23,23.26,23.22,23.26,171511.0,23.23,23.26,23.22,23.26,171511.0
2021-11-15 14:20:00,23.26,23.26,23.24,23.25,173162.0,23.26,23.26,23.24,23.25,173162.0
2021-11-15 14:30:00,23.26,23.29,23.25,23.28,164139.0,23.26,23.29,23.25,23.28,164139.0
2021-11-15 14:40:00,23.27,23.31,23.27,23.3,726679.0,23.27,23.31,23.27,23.3,726679.0
2021-11-15 14:50:00,23.3,23.31,23.28,23.29,149106.0,23.3,23.31,23.28,23.29,149106.0
2021-11-15 15:00:00,23.29,23.29,23.26,23.27,214587.0,23.29,23.29,23.26,23.27,214587.0
2021-11-15 15:10:00,23.27,23.27,23.22,23.24,567032.0,23.27,23.27,23.22,23.24,567032.0
2021-11-15 15:20:00,23.24,23.25,23.21,23.22,239094.0,23.24,23.25,23.21,23.22,239094.0
2021-11-15 15:30:00,23.21,23.23,23.18,23.19,588321.0,23.21,23.23,23.18,23.19,588321.0
2021-11-15 15:40:00,23.19,23.22,23.18,23.21,522050.0,23.19,23.22,23.18,23.21,522050.0
2021-11-15 15:50:00,23.21,23.24,23.2,23.24,1180104.0,23.21,23.24,23.2,23.24,1180104.0
2021-11-16 09:30:00,23.15,23.29,23.15,23.23,1668082.0,23.15,23.29,23.15,23.23,1668082.0
2021-11-16 09:40:00,23.23,23.24,23.16,23.17,827201.0,23.23,23.24,23.16,23.17,827201.0
2021-11-16 09:50:00,23.16,23.18,23.1,23.11,522164.0,23.16,23.18,23.1,23.11,522164.0
2021-11-16 10:00:00,23.1,23.19,23.07,23.18,1016932.0,23.1,23.19,23.07,23.18,1016932.0
2021-11-16 10:10:00,23.18,23.22,23.16,23.2,953836.0,23.18,23.22,23.16,23.2,953836.0
2021-11-16 10:20:00,23.2,23.22,23.16,23.16,746689.0,23.2,23.22,23.16,23.16,746689.0
2021-11-16 10:30:00,23.17,23.2,23.13,23.15,448831.0,23.17,23.2,23.13,23.15,448831.0
2021-11-16 10:40:00,23.15,23.18,23.15,23.17,258378.0,23.15,23.18,23.15,23.17,258378.0
2021-11-16 10:50:00,23.17,23.19,23.16,23.17,216267.0,23.17,23.19,23.16,23.17,216267.0
2021-11-16 11:00:00,23.17,23.18,23.14,23.15,436652.0,23.17,23.18,23.14,23.15,436652.0
2021-11-16 11:10:00,23.15,23.17,23.12,23.13,379844.0,23.15,23.17,23.12,23.13,379844.0
2021-11-16 11:20:00,23.13,23.13,23.04,23.08,1806131.0,23.13,23.13,23.04,23.08,1806131.0
2021-11-16 11:30:00,23.07,23.09,23.03,23.04,1036087.0,23.07,23.09,23.03,23.04,1036087.0
2021-11-16 11:40:00,23.03,23.07,23.03,23.06,672178.0,23.03,23.07,23.03,23.06,672178.0
2021-11-16 11:50:00,23.06,23.1,23.05,23.08,549830.0,23.06,23.1,23.05,23.08,549830.0
2021-11-16 12:00:00,23.08,23.1,23.07,23.09,242537.0,23.08,23.1,23.07,23.09,242537.0
2021-11-16 12:10:00,23.1,23.11,23.08,23.1,252029.0,23.1,23.11,23.08,23.1,252029.0
2021-11-16 12:20:00,23.1,23.1,23.06,23.07,614071.0,23.1,23.1,23.06,23.07,614071.0
2021-11-16 12:30:00,23.07,23.08,23.06,23.07,162977.0,23.07,23.08,23.06,23.07,162977.0
2021-11-16 12:40:00,23.07,23.08,23.05,23.05,179142.0,23.07,23.08,23.05,23.05,179142.0
2021-11-16 12:50:00,23.05,23.06,23.01,23.04,917910.0,23.05,23.06,23.01,23.04,917910.0
2021-11-16 13:00:00,23.04,23.06,23.01,23.03,525744.0,23.04,23.06,23.01,23.03,525744.0
2021-11-16 13:10:00,23.03,23.04,22.99,23.02,995479.0,23.03,23.04,22.99,23.02,995479.0
2021-11-16 13:20:00,23.02,23.04,23.0,23.01,514598.0,23.02,23.04,23.0,23.01,514598.0
2021-11-16 13:30:00,23.0,23.0,22.97,22.97,478019.0,23.0,23.0,22.97,22.97,478019.0
2021-11-16 13:40:00,22.97,22.98,22.93,22.94,280985.0,22.97,22.98,22.93,22.94,280985.0
2021-11-16 13:50:00,22.94,22.94,22.91,22.93,331091.0,22.94,22.94,22.91,22.93,331091.0
2021-11-16 14:00:00,22.93,22.97,22.92,22.96,302999.0,22.93,22.97,22.92,22.96,302999.0
2021-11-16 14:10:00,22.96,23.0,22.96,22.98,513128.0,22.96,23.0,22.96,22.98,513128.0
2021-11-16 14:20:00,22.99,23.0,22.97,22.99,359212.0,22.99,23.0,22.97,22.99,359212.0
2021-11-16 14:30:00,22.98,22.99,22.96,22.97,247007.0,22.98,22.99,22.96,22.97,247007.0
2021-11-16 14:40:00,22.97,22.99,22.97,22.98,86735.0,22.97,22.99,22.97,22.98,86735.0
2021-11-16 14:50:00,22.98,22.99,22.97,22.98,200894.0,22.98,22.99,22.97,22.98,200894.0
2021-11-16 15:00:00,22.97,22.98,22.95,22.96,218081.0,22.97,22.98,22.95,22.96,218081.0
2021-11-16 15:10:00,22.96,22.98,22.94,22.98,244102.0,22.96,22.98,22.94,22.98,244102.0
2021-11-16 15:20:00,22.98,22.99,22.97,22.98,71391.0,22.98,22.99,22.97,22.98,71391.0
2021-11-16 15:30:00,22.98,22.99,22.97,22.98,350341.0,22.98,22.99,22.97,22.98,350341.0
2021-11-16 15:40:00,22.98,22.99,22.98,22.98,152019.0,22.98,22.99,22.98,22.98,152019.0
2021-11-16 15:50:00,22.98,22.99,22.96,22.96,584396.0,22.98,22.99,22.96,22.96,584396.0
2021-11-17 09:30:00,23.22,23.25,23.17,23.21,1192505.0,23.22,23.25,23.17,23.21,1192505.0
2021-11-17 09:40:00,23.21,23.27,23.2,23.27,708982.0,23.21,23.27,23.2,23.27,708982.0
2021-11-17 09:50:00,23.27,23.29,23.24,23.26,696765.0,23.27,23.29,23.24,23.26,696765.0
2021-11-17 10:00:00,23.27,23.33,23.22,23.32,727772.0,23.27,23.33,23.22,23.32,727772.0
2021-11-17 10:10:00,23.32,23.33,23.25,23.29,751382.0,23.32,23.33,23.25,23.29,751382.0
2021-11-17 10:20:00,23.29,23.3,23.25,23.28,288701.0,23.29,23.3,23.25,23.28,288701.0
2021-11-17 10:30:00,23.28,23.29,23.25,23.26,220700.0,23.28,23.29,23.25,23.26,220700.0
2021-11-17 10:40:00,23.26,23.26,23.19,23.21,519656.0,23.26,23.26,23.19,23.21,519656.0
2021-11-17 10:50:00,23.22,23.24,23.2,23.22,262574.0,23.22,23.24,23.2,23.22,262574.0
2021-11-17 11:00:00,23.21,23.22,23.19,23.2,178224.0,23.21,23.22,23.19,23.2,178224.0
2021-11-17 11:10:00,23.21,23.22,23.19,23.2,303111.0,23.21,23.22,23.19,23.2,303111.0
2021-11-17 11:20:00,23.2,23.25,23.19,23.23,276169.0,23.2,23.25,23.19,23.23,276169.0
2021-11-17 11:30:00,23.22,23.23,23.21,23.21,231664.0,23.22,23.23,23.21,23.21,231664.0
2021-11-17 11:40:00,23.21,23.22,23.16,23.16,207419.0,23.21,23.22,23.16,23.16,207419.0
2021-11-17 11:50:00,23.17,23.22,23.15,23.21,266811.0,23.17,23.22,23.15,23.21,266811.0
2021-11-17 12:00:00,23.21,23.23,23.19,23.19,147667.0,23.21,23.23,23.19,23.19,147667.0
2021-11-17 12:10:00,23.19,23.22,23.18,23.2,158093.0,23.19,23.22,23.18,23.2,158093.0
2021-11-17 12:20:00,23.2,23.21,23.19,23.19,104243.0,23.2,23.21,23.19,23.19,104243.0
2021-11-17 12:30:00,23.2,23.22,23.16,23.22,376844.0,23.2,23.22,23.16,23.22,376844.0
2021-11-17 12:40:00,23.22,23.23,23.21,23.22,101724.0,23.22,23.23,23.21,23.22,101724.0
2021-11-17 12:50:00,23.22,23.23,23.2,23.2,235018.0,23.22,23.23,23.2,23.2,235018.0
2021-11-17 13:00:00,23.2,23.24,23.16,23.23,731983.0,23.2,23.24,23.16,23.23,731983.0
2021-11-17 13:10:00,23.23,23.24,23.21,23.23,233482.0,23.23,23.24,23.21,23.23,233482.0
2021-11-17 13:20:00,23.23,23.25,23.2,23.24,369485.0,23.23,23.25,23.2,23.24,369485.0
2021-11-17 13:30:00,23.24,23.24,23.21,23.21,117430.0,23.24,23.24,23.21,23.21,117430.0
2021-11-17 13:40:00,23.22,23.22,23.18,23.18,102332.0,23.22,23.22,23.18,23.18,102332.0
2021-11-17 13:50:00,23.19,23.2,23.18,23.2,115141.0,23.19,23.2,23.18,23.2,115141.0
2021-11-17 14:00:00,23.2,23.2,23.14,23.14,516467.0,23.2,23.2,23.14,23.14,516467.0
2021-11-17 14:10:00,23.14,23.16,23.13,23.14,298273.0,23.14,23.16,23.13,23.14,298273.0
2021-11-17 14:20:00,23.14,23.15,23.12,23.14,276281.0,23.14,23.15,23.12,23.14,276281.0
2021-11-17 14:30:00,23.14,23.16,23.14,23.15,218534.0,23.14,23.16,23.14,23.15,218534.0
2021-11-17 14:40:00,23.14,23.15,23.09,23.11,998078.0,23.14,23.15,23.09,23.11,998078.0
2021-11-17 14:50:00,23.12,23.12,23.09,23.12,156279.0,23.12,23.12,23.09,23.12,156279.0
2021-11-17 15:00:00,23.11,23.11,23.09,23.1,120100.0,23.11,23.11,23.09,23.1,120100.0
2021-11-17 15:10:00,23.11,23.14,23.1,23.14,210196.0,23.11,23.14,23.1,23.14,210196.0
2021-11-17 15:20:00,23.14,23.16,23.13,23.15,105496.0,23.14,23.16,23.13,23.15,105496.0
2021-11-17 15:30:00,23.15,23.17,23.15,23.16,278293.0,23.15,23.17,23.15,23.16,278293.0
2021-11-17 15:40:00,23.16,23.19,23.15,23.18,282322.0,23.16,23.19,23.15,23.18,282322.0
2021-11-17 15:50:00,23.18,23.19,23.17,23.18,697171.0,23.18,23.19,23.17,23.18,697171.0
2021-11-18 09:30:00,23.02,23.1,22.99,23.09,884305.0,23.02,23.1,22.99,23.09,884305.0
2021-11-18 09:40:00,23.08,23.11,23.05,23.08,584924.0,23.08,23.11,23.05,23.08,584924.0
2021-11-18 09:50:00,23.08,23.09,22.99,22.99,414932.0,23.08,23.09,22.99,22.99,414932.0
2021-11-18 10:00:00,23.0,23.02,22.94,22.96,1104862.0,23.0,23.02,22.94,22.96,1104862.0
2021-11-18 10:10:00,22.96,23.02,22.95,23.01,540628.0,22.96,23.02,22.95,23.01,540628.0
2021-11-18 10:20:00,23.02,23.02,22.94,22.95,534017.0,23.02,23.02,22.94,22.95,534017.0
2021-11-18 10:30:00,22.95,22.98,22.94,22.95,410733.0,22.95,22.98,22.94,22.95,410733.0
2021-11-18 10:40:00,22.95,22.99,22.92,22.98,709459.0,22.95,22.99,22.92,22.98,709459.0
2021-11-18 10:50:00,22.98,23.0,22.95,23.0,312464.0,22.98,23.0,22.95,23.0,312464.0
2021-11-18 11:00:00,23.0,23.01,22.96,22.99,294338.0,23.0,23.01,22.96,22.99,294338.0
2021-11-18 11:10:00,22.99,23.02,22.99,23.01,174088.0,22.99,23.02,22.99,23.01,174088.0
2021-11-18 11:20:00,23.02,23.04,22.99,23.03,128350.0,23.02,23.04,22.99,23.03,128350.0
2021-11-18 11:30:00,23.03,23.06,23.02,23.05,322824.0,23.03,23.06,23.02,23.05,322824.0
2021-11-18 11:40:00,23.05,23.06,23.03,23.05,135788.0,23.05,23.06,23.03,23.05,135788.0
2021-11-18 11:50:00,23.05,23.07,23.03,23.05,195924.0,23.05,23.07,23.03,23.05,195924.0
2021-11-18 12:00:00,23.06,23.11,23.05,23.08,203543.0,23.06,23.11,23.05,23.08,203543.0
2021-11-18 12:10:00,23.08,23.1,23.07,23.08,158712.0,23.08,23.1,23.07,23.08,158712.0
2021-11-18 12:20:00,23.07,23.09,23.06,23.08,156843.0,23.07,23.09,23.06,23.08,156843.0
2021-11-18 12:30:00,23.08,23.09,23.06,23.06,217811.0,23.08,23.09,23.06,23.06,217811.0
2021-11-18 12:40:00,23.06,23.07,23.03,23.05,135004.0,23.06,23.07,23.03,23.05,135004.0
2021-11-18 12:50:00,23.05,23.06,23.03,23.03,207213.0,23.05,23.06,23.03,23.03,207213.0
2021-11-18 13:00:00,23.03,23.05,23.01,23.03,212595.0,23.03,23.05,23.01,23.03,212595.0
2021-11-18 13:10:00,23.03,23.04,23.01,23.02,133406.0,23.03,23.04,23.01,23.02,133406.0
2021-11-18 13:20:00,23.02,23.02,22.98,22.99,420253.0,23.02,23.02,22.98,22.99,420253.0
2021-11-18 13:30:00,22.98,22.99,22.98,22.99,35438.0,22.98,22.99,22.98,22.99,35438.0
2021-11-18 13:40:00,22.98,22.99,22.97,22.98,145173.0,22.98,22.99,22.97,22.98,145173.0
2021-11-18 13:50:00,22.98,23.01,22.98,23.01,195333.0,22.98,23.01,22.98,23.01,195333.0
2021-11-18 14:00:00,23.0,23.01,22.99,23.0,256472.0,23.0,23.01,22.99,23.0,256472.0
2021-11-18 14:10:00,23.01,23.01,22.99,22.99,77093.0,23.01,23.01,22.99,22.99,77093.0
2021-11-18 14:20:00,22.99,23.0,22.98,22.98,101170.0,22.99,23.0,22.98,22.98,101170.0
2021-11-18 14:30:00,22.99,23.0,22.97,22.98,176317.0,22.99,23.0,22.97,22.98,176317.0
2021-11-18 14:40:00,22.98,22.98,22.97,22.98,57865.0,22.98,22.98,22.97,22.98,57865.0
2021-11-18 14:50:00,22.98,22.99,22.97,22.98,129016.0,22.98,22.99,22.97,22.98,129016.0
2021-11-18 15:00:00,22.98,22.98,22.95,22.96,419201.0,22.98,22.98,22.95,22.96,419201.0
2021-11-18 15:10:00,22.96,22.98,22.95,22.96,188408.0,22.96,22.98,22.95,22.96,188408.0
2021-11-18 15:20:00,22.96,22.97,22.96,22.96,119595.0,22.96,22.97,22.96,22.96,119595.0
2021-11-18 15:30:00,22.96,22.97,22.95,22.95,278745.0,22.96,22.97,22.95,22.95,278745.0
2021-11-18 15:40:00,22.95,22.97,22.95,22.96,460372.0,22.95,22.97,22.95,22.96,460372.0
2021-11-18 15:50:00,22.96,22.97,22.95,22.97,562425.0,22.96,22.97,22.95,22.97,562425.0
2021-11-19 09:30:00,23.0,23.05,22.96,23.02,959207.0,23.0,23.05,22.96,23.02,959207.0
2021-11-19 09:40:00,23.01,23.11,23.01,23.1,873425.0,23.01,23.11,23.01,23.1,873425.0
2021-11-19 09:50:00,23.1,23.1,23.02,23.07,826882.0,23.1,23.1,23.02,23.07,826882.0
2021-11-19 10:00:00,23.07,23.09,23.03,23.07,669929.0,23.07,23.09,23.03,23.07,669929.0
2021-11-19 10:10:00,23.08,23.1,23.05,23.1,299074.0,23.08,23.1,23.05,23.1,299074.0
2021-11-19 10:20:00,23.1,23.12,23.04,23.07,483202.0,23.1,23.12,23.04,23.07,483202.0
2021-11-19 10:30:00,23.07,23.08,23.04,23.04,300291.0,23.07,23.08,23.04,23.04,300291.0
2021-11-19 10:40:00,23.05,23.07,22.97,22.99,1101074.0,23.05,23.07,22.97,22.99,1101074.0
2021-11-19 10:50:00,22.98,23.05,22.98,23.04,960630.0,22.98,23.05,22.98,23.04,960630.0
2021-11-19 11:00:00,23.05,23.05,23.02,23.02,420731.0,23.05,23.05,23.02,23.02,420731.0
2021-11-19 11:10:00,23.02,23.05,23.0,23.01,277484.0,23.02,23.05,23.0,23.01,277484.0
2021-11-19 11:20:00,23.01,23.04,23.01,23.03,383957.0,23.01,23.04,23.01,23.03,383957.0
2021-11-19 11:30:00,23.04,23.04,23.0,23.04,280484.0,23.04,23.04,23.0,23.04,280484.0
2021-11-19 11:40:00,23.03,23.05,23.01,23.04,370808.0,23.03,23.05,23.01,23.04,370808.0
2021-11-19 11:50:00,23.04,23.04,23.0,23.02,192660.0,23.04,23.04,23.0,23.02,192660.0
2021-11-19 12:00:00,23.02,23.04,23.01,23.03,264037.0,23.02,23.04,23.01,23.03,264037.0
2021-11-19 12:10:00,23.03,23.03,23.0,23.03,205572.0,23.03,23.03,23.0,23.03,205572.0
2021-11-19 12:20:00,23.03,23.04,23.02,23.04,75182.0,23.03,23.04,23.02,23.04,75182.0
2021-11-19 12:30:00,23.03,23.05,22.98,22.99,720978.0,23.03,23.05,22.98,22.99,720978.0
2021-11-19 12:40:00,22.98,22.99,22.72,22.76,4602147.0,22.98,22.99,22.72,22.76,4602147.0
2021-11-19 12:50:00,22.76,22.83,22.76,22.8,867188.0,22.76,22.83,22.76,22.8,867188.0
2021-11-19 13:00:00,22.81,22.85,22.76,22.83,992058.0,22.81,22.85,22.76,22.83,992058.0
2021-11-19 13:10:00,22.84,22.89,22.84,22.87,704805.0,22.84,22.89,22.84,22.87,704805.0
2021-11-19 13:20:00,22.87,22.89,22.83,22.86,555666.0,22.87,22.89,22.83,22.86,555666.0
2021-11-19 13:30:00,22.85,22.86,22.79,22.82,248948.0,22.85,22.86,22.79,22.82,248948.0
2021-11-19 13:40:00,22.82,22.84,22.81,22.82,179800.0,22.82,22.84,22.81,22.82,179800.0
2021-11-19 13:50:00,22.82,22.83,22.78,22.79,476363.0,22.82,22.83,22.78,22.79,476363.0
2021-11-19 14:00:00,22.79,22.82,22.78,22.8,356668.0,22.79,22.82,22.78,22.8,356668.0
2021-11-19 14:10:00,22.8,22.82,22.78,22.81,185366.0,22.8,22.82,22.78,22.81,185366.0
2021-11-19 14:20:00,22.8,22.82,22.8,22.8,158522.0,22.8,22.82,22.8,22.8,158522.0
2021-11-19 14:30:00,22.8,22.81,22.79,22.8,107361.0,22.8,22.81,22.79,22.8,107361.0
2021-11-19 14:40:00,22.79,22.8,22.79,22.8,118123.0,22.79,22.8,22.79,22.8,118123.0
2021-11-19 14:50:00,22.79,22.82,22.79,22.82,109909.0,22.79,22.82,22.79,22.82,109909.0
2021-11-19 15:00:00,22.81,22.82,22.77,22.79,561239.0,22.81,22.82,22.77,22.79,561239.0
2021-11-19 15:10:00,22.78,22.8,22.78,22.8,413990.0,22.78,22.8,22.78,22.8,413990.0
2021-11-19 15:20:00,22.79,22.8,22.78,22.8,258704.0,22.79,22.8,22.78,22.8,258704.0
2021-11-19 15:30:00,22.8,22.82,22.79,22.8,338827.0,22.8,22.82,22.79,22.8,338827.0
2021-11-19 15:40:00,22.8,22.81,22.78,22.79,805548.0,22.8,22.81,22.78,22.79,805548.0
2021-11-19 15:50:00,22.79,22.79,22.74,22.74,1142143.0,22.79,22.79,22.74,22.74,1142143.0
2021-11-22 09:30:00,22.67,22.67,22.48,22.62,3536470.0,22.67,22.67,22.48,22.62,3536470.0
2021-11-22 09:40:00,22.62,22.75,22.57,22.74,1459835.0,22.62,22.75,22.57,22.74,1459835.0
2021-11-22 09:50:00,22.74,22.75,22.69,22.71,678494.0,22.74,22.75,22.69,22.71,678494.0
2021-11-22 10:00:00,22.7,22.71,22.64,22.67,1113891.0,22.7,22.71,22.64,22.67,1113891.0
2021-11-22 10:10:00,22.68,22.7,22.64,22.67,645880.0,22.68,22.7,22.64,22.67,645880.0
2021-11-22 10:20:00,22.68,22.68,22.62,22.64,744253.0,22.68,22.68,22.62,22.64,744253.0
2021-11-22 10:30:00,22.65,22.66,22.6,22.65,359280.0,22.65,22.66,22.6,22.65,359280.0
2021-11-22 10:40:00,22.65,22.7,22.64,22.68,642728.0,22.65,22.7,22.64,22.68,642728.0
2021-11-22 10:50:00,22.68,22.74,22.68,22.72,484544.0,22.68,22.74,22.68,22.72,484544.0
2021-11-22 11:00:00,22.73,22.78,22.72,22.76,406502.0,22.73,22.78,22.72,22.76,406502.0
2021-11-22 11:10:00,22.76,22.77,22.7,22.71,795435.0,22.76,22.77,22.7,22.71,795435.0
2021-11-22 11:20:00,22.71,22.73,22.64,22.65,828195.0,22.71,22.73,22.64,22.65,828195.0
2021-11-22 11:30:00,22.65,22.65,22.57,22.6,505503.0,22.65,22.65,22.57,22.6,505503.0
2021-11-22 11:40:00,22.59,22.61,22.57,22.61,525822.0,22.59,22.61,22.57,22.61,525822.0
2021-11-22 11:50:00,22.6,22.62,22.57,22.57,338334.0,22.6,22.62,22.57,22.57,338334.0
2021-11-22 12:00:00,22.57,22.58,22.53,22.54,285038.0,22.57,22.58,22.53,22.54,285038.0
2021-11-22 12:10:00,22.53,22.55,22.52,22.53,358655.0,22.53,22.55,22.52,22.53,358655.0
2021-11-22 12:20:00,22.53,22.54,22.39,22.42,1093891.0,22.53,22.54,22.39,22.42,1093891.0
2021-11-22 12:30:00,22.42,22.5,22.41,22.49,409423.0,22.42,22.5,22.41,22.49,409423.0
2021-11-22 12:40:00,22.5,22.53,22.48,22.48,251850.0,22.5,22.53,22.48,22.48,251850.0
2021-11-22 12:50:00,22.48,22.5,22.46,22.48,215794.0,22.48,22.5,22.46,22.48,215794.0
2021-11-22 13:00:00,22.48,22.48,22.4,22.42,659884.0,22.48,22.48,22.4,22.42,659884.0
2021-11-22 13:10:00,22.43,22.46,22.4,22.45,289866.0,22.43,22.46,22.4,22.45,289866.0
2021-11-22 13:20:00,22.44,22.47,22.4,22.4,447696.0,22.44,22.47,22.4,22.4,447696.0
2021-11-22 13:30:00,22.41,22.44,22.4,22.42,265098.0,22.41,22.44,22.4,22.42,265098.0
2021-11-22 13:40:00,22.42,22.42,22.34,22.34,699175.0,22.42,22.42,22.34,22.34,699175.0
2021-11-22 13:50:00,22.34,22.35,22.31,22.33,1344252.0,22.34,22.35,22.31,22.33,1344252.0
2021-11-22 14:00:00,22.33,22.36,22.31,22.32,1409913.0,22.33,22.36,22.31,22.32,1409913.0
2021-11-22 14:10:00,22.32,22.34,22.3,22.34,413501.0,22.32,22.34,22.3,22.34,413501.0
2021-11-22 14:20:00,22.34,22.4,22.32,22.39,513411.0,22.34,22.4,22.32,22.39,513411.0
2021-11-22 14:30:00,22.38,22.41,22.33,22.34,222082.0,22.38,22.41,22.33,22.34,222082.0
2021-11-22 14:40:00,22.34,22.36,22.31,22.35,437203.0,22.34,22.36,22.31,22.35,437203.0
2021-11-22 14:50:00,22.35,22.35,22.33,22.34,289611.0,22.35,22.35,22.33,22.34,289611.0
2021-11-22 15:00:00,22.34,22.36,22.32,22.35,389120.0,22.34,22.36,22.32,22.35,389120.0
2021-11-22 15:10:00,22.35,22.36,22.34,22.34,208593.0,22.35,22.36,22.34,22.34,208593.0
2021-11-22 15:20:00,22.35,22.39,22.35,22.39,367177.0,22.35,22.39,22.35,22.39,367177.0
2021-11-22 15:30:00,22.38,22.39,22.36,22.38,460086.0,22.38,22.39,22.36,22.38,460086.0
2021-11-22 15:40:00,22.38,22.38,22.33,22.33,557574.0,22.38,22.38,22.33,22.33,557574.0
2021-11-22 15:50:00,22.34,22.37,22.33,22.35,898627.0,22.34,22.37,22.33,22.35,898627.0
2021-11-23 09:30:00,21.71,21.79,21.68,21.76,2320305.0,21.71,21.79,21.68,21.76,2320305.0
2021-11-23 09:40:00,21.76,21.8,21.74,21.79,1343189.0,21.76,21.8,21.74,21.79,1343189.0
2021-11-23 09:50:00,21.79,21.8,21.75,21.79,1487166.0,21.79,21.8,21.75,21.79,1487166.0
2021-11-23 10:00:00,21.78,21.8,21.7,21.72,1133016.0,21.78,21.8,21.7,21.72,1133016.0
2021-11-23 10:10:00,21.72,21.73,21.65,21.67,1876438.0,21.72,21.73,21.65,21.67,1876438.0
2021-11-23 10:20:00,21.67,21.7,21.63,21.63,941565.0,21.67,21.7,21.63,21.63,941565.0
2021-11-23 10:30:00,21.63,21.66,21.6,21.61,1274512.0,21.63,21.66,21.6,21.61,1274512.0
2021-11-23 10:40:00,21.62,21.65,21.6,21.64,655667.0,21.62,21.65,21.6,21.64,655667.0
2021-11-23 10:50:00,21.64,21.65,21.59,21.62,775415.0,21.64,21.65,21.59,21.62,775415.0
2021-11-23 11:00:00,21.62,21.62,21.55,21.57,738198.0,21.62,21.62,21.55,21.57,738198.0
2021-11-23 11:10:00,21.57,21.59,21.53,21.57,1111137.0,21.57,21.59,21.53,21.57,1111137.0
2021-11-23 11:20:00,21.57,21.57,21.53,21.55,679197.0,21.57,21.57,21.53,21.55,679197.0
2021-11-23 11:30:00,21.55,21.59,21.54,21.57,669824.0,21.55,21.59,21.54,21.57,669824.0
2021-11-23 11:40:00,21.57,21.58,21.55,21.57,981589.0,21.57,21.58,21.55,21.57,981589.0
2021-11-23 11:50:00,21.57,21.61,21.57,21.61,731772.0,21.57,21.61,21.57,21.61,731772.0
2021-11-23 12:00:00,21.6,21.62,21.59,21.61,549527.0,21.6,21.62,21.59,21.61,549527.0
2021-11-23 12:10:00,21.61,21.66,21.61,21.66,446644.0,21.61,21.66,21.61,21.66,446644.0
2021-11-23 12:20:00,21.66,21.67,21.64,21.64,296685.0,21.66,21.67,21.64,21.64,296685.0
2021-11-23 12:30:00,21.64,21.66,21.63,21.66,564186.0,21.64,21.66,21.63,21.66,564186.0
2021-11-23 12:40:00,21.65,21.67,21.64,21.64,360084.0,21.65,21.67,21.64,21.64,360084.0
2021-11-23 12:50:00,21.64,21.65,21.63,21.64,298845.0,21.64,21.65,21.63,21.64,298845.0
2021-11-23 13:00:00,21.64,21.69,21.64,21.68,437192.0,21.64,21.69,21.64,21.68,437192.0
2021-11-23 13:10:00,21.68,21.7,21.67,21.69,297086.0,21.68,21.7,21.67,21.69,297086.0
2021-11-23 13:20:00,21.69,21.71,21.66,21.67,821711.0,21.69,21.71,21.66,21.67,821711.0
2021-11-23 13:30:00,21.67,21.73,21.62,21.7,633068.0,21.67,21.73,21.62,21.7,633068.0
2021-11-23 13:40:00,21.7,21.73,21.69,21.73,204703.0,21.7,21.73,21.69,21.73,204703.0
2021-11-23 13:50:00,21.72,21.77,21.71,21.77,544525.0,21.72,21.77,21.71,21.77,544525.0
2021-11-23 14:00:00,21.76,21.77,21.74,21.76,322862.0,21.76,21.77,21.74,21.76,322862.0
2021-11-23 14:10:00,21.76,21.78,21.74,21.77,345025.0,21.76,21.78,21.74,21.77,345025.0
2021-11-23 14:20:00,21.77,21.79,21.76,21.79,315927.0,21.77,21.79,21.76,21.79,315927.0
2021-11-23 14:30:00,21.79,21.82,21.78,21.82,534876.0,21.79,21.82,21.78,21.82,534876.0
2021-11-23 14:40:00,21.82,21.84,21.81,21.84,758752.0,21.82,21.84,21.81,21.84,758752.0
2021-11-23 14:50:00,21.84,21.85,21.81,21.82,571000.0,21.84,21.85,21.81,21.82,571000.0
2021-11-23 15:00:00,21.82,21.83,21.81,21.83,304529.0,21.82,21.83,21.81,21.83,304529.0
2021-11-23 15:10:00,21.83,21.85,21.82,21.85,349018.0,21.83,21.85,21.82,21.85,349018.0
2021-11-23 15:20:00,21.85,21.89,21.84,21.88,743923.0,21.85,21.89,21.84,21.88,743923.0
2021-11-23 15:30:00,21.88,21.88,21.85,21.88,725689.0,21.88,21.88,21.85,21.88,725689.0
2021-11-23 15:40:00,21.88,21.91,21.87,21.9,679005.0,21.88,21.91,21.87,21.9,679005.0
2021-11-23 15:50:00,21.9,21.93,21.9,21.91,1659322.0,21.9,21.93,21.9,21.91,1659322.0
2021-11-24 09:30:00,21.73,21.78,21.69,21.77,1330699.0,21.73,21.78,21.69,21.77,1330699.0
2021-11-24 09:40:00,21.77,21.8,21.73,21.77,1411983.0,21.77,21.8,21.73,21.77,1411983.0
2021-11-24 09:50:00,21.78,21.78,21.73,21.75,1098009.0,21.78,21.78,21.73,21.75,1098009.0
2021-11-24 10:00:00,21.75,21.84,21.74,21.75,1267467.0,21.75,21.84,21.74,21.75,1267467.0
2021-11-24 10:10:00,21.75,21.76,21.68,21.7,812376.0,21.75,21.76,21.68,21.7,812376.0
2021-11-24 10:20:00,21.69,21.74,21.67,21.74,856675.0,21.69,21.74,21.67,21.74,856675.0
2021-11-24 10:30:00,21.73,21.75,21.72,21.73,432186.0,21.73,21.75,21.72,21.73,432186.0
2021-11-24 10:40:00,21.73,21.76,21.72,21.74,463430.0,21.73,21.76,21.72,21.74,463430.0
2021-11-24 10:50:00,21.74,21.77,21.74,21.74,419996.0,21.74,21.77,21.74,21.74,419996.0
2021-11-24 11:00:00,21.75,21.75,21.73,21.74,366319.0,21.75,21.75,21.73,21.74,366319.0
2021-11-24 11:10:00,21.74,21.75,21.73,21.74,423300.0,21.74,21.75,21.73,21.74,423300.0
2021-11-24 11:20:00,21.75,21.77,21.74,21.76,754576.0,21.75,21.77,21.74,21.76,754576.0
2021-11-24 11:30:00,21.76,21.8,21.75,21.78,1166151.0,21.76,21.8,21.75,21.78,1166151.0
2021-11-24 11:40:00,21.78,21.78,21.75,21.76,877788.0,21.78,21.78,21.75,21.76,877788.0
2021-11-24 11:50:00,21.75,21.76,21.74,21.75,479864.0,21.75,21.76,21.74,21.75,479864.0
2021-11-24 12:00:00,21.75,21.75,21.71,21.72,437897.0,21.75,21.75,21.71,21.72,437897.0
2021-11-24 12:10:00,21.71,21.74,21.71,21.72,337200.0,21.71,21.74,21.71,21.72,337200.0
2021-11-24 12:20:00,21.72,21.72,21.68,21.7,321008.0,21.72,21.72,21.68,21.7,321008.0
2021-11-24 12:30:00,21.69,21.71,21.69,21.71,415542.0,21.69,21.71,21.69,21.71,415542.0
2021-11-24 12:40:00,21.71,21.71,21.69,21.7,100601.0,21.71,21.71,21.69,21.7,100601.0
2021-11-24 12:50:00,21.7,21.72,21.69,21.71,141332.0,21.7,21.72,21.69,21.71,141332.0
2021-11-24 13:00:00,21.71,21.72,21.7,21.71,191847.0,21.71,21.72,21.7,21.71,191847.0
2021-11-24 13:10:00,21.72,21.72,21.69,21.7,250287.0,21.72,21.72,21.69,21.7,250287.0
2021-11-24 13:20:00,21.71,21.74,21.7,21.73,898460.0,21.71,21.74,21.7,21.73,898460.0
2021-11-24 13:30:00,21.72,21.73,21.71,21.71,152404.0,21.72,21.73,21.71,21.71,152404.0
2021-11-24 13:40:00,21.72,21.74,21.71,21.73,86236.0,21.72,21.74,21.71,21.73,86236.0
2021-11-24 13:50:00,21.73,21.74,21.71,21.71,126622.0,21.73,21.74,21.71,21.71,126622.0
2021-11-24 14:00:00,21.72,21.74,21.69,21.71,475398.0,21.72,21.74,21.69,21.71,475398.0
2021-11-24 14:10:00,21.71,21.71,21.68,21.69,533123.0,21.71,21.71,21.68,21.69,533123.0
2021-11-24 14:20:00,21.7,21.71,21.69,21.7,200561.0,21.7,21.71,21.69,21.7,200561.0
2021-11-24 14:30:00,21.7,21.72,21.69,21.71,121329.0,21.7,21.72,21.69,21.71,121329.0
2021-11-24 14:40:00,21.72,21.74,21.7,21.72,322237.0,21.72,21.74,21.7,21.72,322237.0
2021-11-24 14:50:00,21.73,21.75,21.72,21.72,155834.0,21.73,21.75,21.72,21.72,155834.0
2021-11-24 15:00:00,21.72,21.74,21.72,21.74,91597.0,21.72,21.74,21.72,21.74,91597.0
2021-11-24 15:10:00,21.74,21.76,21.73,21.76,212352.0,21.74,21.76,21.73,21.76,212352.0
2021-11-24 15:20:00,21.75,21.78,21.75,21.77,249459.0,21.75,21.78,21.75,21.77,249459.0
2021-11-24 15:30:00,21.78,21.78,21.77,21.78,149179.0,21.78,21.78,21.77,21.78,149179.0
2021-11-24 15:40:00,21.78,21.79,21.77,21.78,245230.0,21.78,21.79,21.77,21.78,245230.0
2021-11-24 15:50:00,21.77,21.79,21.77,21.79,626556.0,21.77,21.79,21.77,21.79,626556.0
2021-11-26 09:30:00,21.79,21.79,21.64,21.69,1607204.0,21.79,21.79,21.64,21.69,1607204.0
2021-11-26 09:40:00,21.69,21.69,21.52,21.56,2372122.0,21.69,21.69,21.52,21.56,2372122.0
2021-11-26 09:50:00,21.55,21.62,21.52,21.6,1418272.0,21.55,21.62,21.52,21.6,1418272.0
2021-11-26 10:00:00,21.61,21.64,21.55,21.55,948358.0,21.61,21.64,21.55,21.55,948358.0
2021-11-26 10:10:00,21.55,21.59,21.51,21.53,955356.0,21.55,21.59,21.51,21.53,955356.0
2021-11-26 10:20:00,21.53,21.55,21.52,21.53,517357.0,21.53,21.55,21.52,21.53,517357.0
2021-11-26 10:30:00,21.53,21.57,21.52,21.55,542994.0,21.53,21.57,21.52,21.55,542994.0
2021-11-26 10:40:00,21.55,21.55,21.51,21.54,402941.0,21.55,21.55,21.51,21.54,402941.0
2021-11-26 10:50:00,21.54,21.54,21.49,21.5,868433.0,21.54,21.54,21.49,21.5,868433.0
2021-11-26 11:00:00,21.51,21.52,21.46,21.47,501439.0,21.51,21.52,21.46,21.47,501439.0
2021-11-26 11:10:00,21.46,21.49,21.45,21.48,383668.0,21.46,21.49,21.45,21.48,383668.0
2021-11-26 11:20:00,21.48,21.48,21.43,21.44,661469.0,21.48,21.48,21.43,21.44,661469.0
2021-11-26 11:30:00,21.45,21.45,21.29,21.33,1563241.0,21.45,21.45,21.29,21.33,1563241.0
2021-11-26 11:40:00,21.33,21.36,21.2,21.27,2822031.0,21.33,21.36,21.2,21.27,2822031.0
2021-11-26 11:50:00,21.27,21.37,21.26,21.36,828107.0,21.27,21.37,21.26,21.36,828107.0
2021-11-26 12:00:00,21.35,21.4,21.32,21.39,565866.0,21.35,21.4,21.32,21.39,565866.0
2021-11-26 12:10:00,21.4,21.42,21.37,21.38,746588.0,21.4,21.42,21.37,21.38,746588.0
2021-11-26 12:20:00,21.39,21.43,21.37,21.37,541704.0,21.39,21.43,21.37,21.37,541704.0
2021-11-26 12:30:00,21.38,21.41,21.36,21.4,1803528.0,21.38,21.41,21.36,21.4,1803528.0
2021-11-26 12:40:00,21.41,21.42,21.38,21.39,1037664.0,21.41,21.42,21.38,21.39,1037664.0
2021-11-26 12:50:00,21.38,21.39,21.36,21.39,921471.0,21.38,21.39,21.36,21.39,921471.0
2021-11-29 09:30:00,21.31,21.37,21.28,21.33,1369725.0,21.31,21.37,21.28,21.33,1369725.0
2021-11-29 09:40:00,21.33,21.34,21.22,21.28,1292620.0,21.33,21.34,21.22,21.28,1292620.0
2021-11-29 09:50:00,21.29,21.32,21.24,21.28,487501.0,21.29,21.32,21.24,21.28,487501.0
2021-11-29 10:00:00,21.28,21.3,21.25,21.27,863168.0,21.28,21.3,21.25,21.27,863168.0
2021-11-29 10:10:00,21.28,21.31,21.26,21.26,355815.0,21.28,21.31,21.26,21.26,355815.0
2021-11-29 10:20:00,21.26,21.29,21.25,21.26,260949.0,21.26,21.29,21.25,21.26,260949.0
2021-11-29 10:30:00,21.25,21.25,21.22,21.25,350316.0,21.25,21.25,21.22,21.25,350316.0
2021-11-29 10:40:00,21.25,21.26,21.21,21.22,752892.0,21.25,21.26,21.21,21.22,752892.0
2021-11-29 10:50:00,21.22,21.25,21.22,21.22,369799.0,21.22,21.25,21.22,21.22,369799.0
2021-11-29 11:00:00,21.22,21.25,21.09,21.09,1108229.0,21.22,21.25,21.09,21.09,1108229.0
2021-11-29 11:10:00,21.1,21.17,21.08,21.15,2085786.0,21.1,21.17,21.08,21.15,2085786.0
2021-11-29 11:20:00,21.16,21.19,21.09,21.1,507206.0,21.16,21.19,21.09,21.1,507206.0
2021-11-29 11:30:00,21.09,21.14,21.05,21.08,466739.0,21.09,21.14,21.05,21.08,466739.0
2021-11-29 11:40:00,21.08,21.11,21.08,21.09,427347.0,21.08,21.11,21.08,21.09,427347.0
2021-11-29 11:50:00,21.09,21.13,21.08,21.12,351561.0,21.09,21.13,21.08,21.12,351561.0
2021-11-29 12:00:00,21.12,21.15,21.12,21.15,479799.0,21.12,21.15,21.12,21.15,479799.0
2021-11-29 12:10:00,21.14,21.16,21.1,21.12,318533.0,21.14,21.16,21.1,21.12,318533.0
2021-11-29 12:20:00,21.12,21.13,21.08,21.08,1229374.0,21.12,21.13,21.08,21.08,1229374.0
2021-11-29 12:30:00,21.08,21.12,21.06,21.11,269300.0,21.08,21.12,21.06,21.11,269300.0
2021-11-29 12:40:00,21.11,21.14,21.09,21.14,252882.0,21.11,21.14,21.09,21.14,252882.0
2021-11-29 12:50:00,21.14,21.15,21.12,21.13,295694.0,21.14,21.15,21.12,21.13,295694.0
2021-11-29 13:00:00,21.13,21.14,21.11,21.13,334592.0,21.13,21.14,21.11,21.13,334592.0
2021-11-29 13:10:00,21.13,21.15,21.1,21.11,141650.0,21.13,21.15,21.1,21.11,141650.0
2021-11-29 13:20:00,21.11,21.15,21.1,21.12,636748.0,21.11,21.15,21.1,21.12,636748.0
2021-11-29 13:30:00,21.12,21.16,21.11,21.15,270241.0,21.12,21.16,21.11,21.15,270241.0
2021-11-29 13:40:00,21.15,21.16,21.14,21.16,218941.0,21.15,21.16,21.14,21.16,218941.0
2021-11-29 13:50:00,21.16,21.17,21.14,21.15,538432.0,21.16,21.17,21.14,21.15,538432.0
2021-11-29 14:00:00,21.15,21.15,21.12,21.13,102996.0,21.15,21.15,21.12,21.13,102996.0
2021-11-29 14:10:00,21.13,21.14,21.11,21.13,77171.0,21.13,21.14,21.11,21.13,77171.0
2021-11-29 14:20:00,21.13,21.13,21.09,21.1,171892.0,21.13,21.13,21.09,21.1,171892.0
2021-11-29 14:30:00,21.1,21.11,21.07,21.07,233653.0,21.1,21.11,21.07,21.07,233653.0
2021-11-29 14:40:00,21.08,21.09,21.07,21.08,207320.0,21.08,21.09,21.07,21.08,207320.0
2021-11-29 14:50:00,21.08,21.11,21.06,21.09,598458.0,21.08,21.11,21.06,21.09,598458.0
2021-11-29 15:00:00,21.09,21.16,21.09,21.16,327206.0,21.09,21.16,21.09,21.16,327206.0
2021-11-29 15:10:00,21.16,21.16,21.14,21.16,242590.0,21.16,21.16,21.14,21.16,242590.0
2021-11-29 15:20:00,21.15,21.16,21.15,21.15,112759.0,21.15,21.16,21.15,21.15,112759.0
2021-11-29 15:30:00,21.16,21.16,21.13,21.15,547442.0,21.16,21.16,21.13,21.15,547442.0
2021-11-29 15:40:00,21.15,21.16,21.14,21.14,687092.0,21.15,21.16,21.14,21.14,687092.0
2021-11-29 15:50:00,21.14,21.16,21.14,21.16,749091.0,21.14,21.16,21.14,21.16,749091.0
2021-11-30 09:30:00,21.2,21.24,21.18,21.21,853291.0,21.2,21.24,21.18,21.21,853291.0
2021-11-30 09:40:00,21.2,21.4,21.19,21.38,1296107.0,21.2,21.4,21.19,21.38,1296107.0
2021-11-30 09:50:00,21.37,21.48,21.37,21.46,607110.0,21.37,21.48,21.37,21.46,607110.0
2021-11-30 10:00:00,21.46,21.52,21.45,21.52,1031519.0,21.46,21.52,21.45,21.52,1031519.0
2021-11-30 10:10:00,21.52,21.56,21.5,21.53,910054.0,21.52,21.56,21.5,21.53,910054.0
2021-11-30 10:20:00,21.53,21.57,21.47,21.47,696714.0,21.53,21.57,21.47,21.47,696714.0
2021-11-30 10:30:00,21.47,21.5,21.31,21.34,2172217.0,21.47,21.5,21.31,21.34,2172217.0
2021-11-30 10:40:00,21.35,21.38,21.3,21.33,1441085.0,21.35,21.38,21.3,21.33,1441085.0
2021-11-30 10:50:00,21.32,21.34,21.12,21.12,3136181.0,21.32,21.34,21.12,21.12,3136181.0
2021-11-30 11:00:00,21.13,21.16,21.04,21.15,3025383.0,21.13,21.16,21.04,21.15,3025383.0
2021-11-30 11:10:00,21.14,21.19,21.12,21.15,867282.0,21.14,21.19,21.12,21.15,867282.0
2021-11-30 11:20:00,21.15,21.18,21.13,21.15,520092.0,21.15,21.18,21.13,21.15,520092.0
2021-11-30 11:30:00,21.15,21.17,21.08,21.09,481646.0,21.15,21.17,21.08,21.09,481646.0
2021-11-30 11:40:00,21.09,21.14,21.03,21.14,948115.0,21.09,21.14,21.03,21.14,948115.0
2021-11-30 11:50:00,21.14,21.14,21.09,21.1,486734.0,21.14,21.14,21.09,21.1,486734.0
2021-11-30 12:00:00,21.09,21.09,20.99,21.04,1068358.0,21.09,21.09,20.99,21.04,1068358.0
2021-11-30 12:10:00,21.05,21.08,21.03,21.05,375629.0,21.05,21.08,21.03,21.05,375629.0
2021-11-30 12:20:00,21.05,21.08,21.03,21.07,428407.0,21.05,21.08,21.03,21.07,428407.0
2021-11-30 12:30:00,21.07,21.12,21.06,21.09,590155.0,21.07,21.12,21.06,21.09,590155.0
2021-11-30 12:40:00,21.09,21.11,21.07,21.1,495007.0,21.09,21.11,21.07,21.1,495007.0
2021-11-30 12:50:00,21.1,21.12,21.06,21.07,267242.0,21.1,21.12,21.06,21.07,267242.0
2021-11-30 13:00:00,21.08,21.1,21.05,21.06,186408.0,21.08,21.1,21.05,21.06,186408.0
2021-11-30 13:10:00,21.06,21.07,21.02,21.05,258890.0,21.06,21.07,21.02,21.05,258890.0
2021-11-30 13:20:00,21.05,21.14,21.04,21.12,594790.0,21.05,21.14,21.04,21.12,594790.0
2021-11-30 13:30:00,21.12,21.16,21.11,21.13,317432.0,21.12,21.16,21.11,21.13,317432.0
2021-11-30 13:40:00,21.13,21.13,21.08,21.11,132564.0,21.13,21.13,21.08,21.11,132564.0
2021-11-30 13:50:00,21.11,21.17,21.1,21.15,200234.0,21.11,21.17,21.1,21.15,200234.0
2021-11-30 14:00:00,21.15,21.18,21.13,21.16,416336.0,21.15,21.18,21.13,21.16,416336.0
2021-11-30 14:10:00,21.15,21.17,21.13,21.15,330775.0,21.15,21.17,21.13,21.15,330775.0
2021-11-30 14:20:00,21.15,21.15,21.11,21.12,289269.0,21.15,21.15,21.11,21.12,289269.0
2021-11-30 14:30:00,21.12,21.14,21.11,21.13,82066.0,21.12,21.14,21.11,21.13,82066.0
2021-11-30 14:40:00,21.14,21.15,21.12,21.13,204696.0,21.14,21.15,21.12,21.13,204696.0
2021-11-30 14:50:00,21.12,21.14,21.1,21.14,299680.0,21.12,21.14,21.1,21.14,299680.0
2021-11-30 15:00:00,21.14,21.15,21.1,21.11,908659.0,21.14,21.15,21.1,21.11,908659.0
2021-11-30 15:10:00,21.11,21.12,21.08,21.12,341770.0,21.11,21.12,21.08,21.12,341770.0
2021-11-30 15:20:00,21.12,21.12,21.1,21.11,259793.0,21.12,21.12,21.1,21.11,259793.0
2021-11-30 15:30:00,21.11,21.12,21.1,21.11,509932.0,21.11,21.12,21.1,21.11,509932.0
2021-11-30 15:40:00,21.11,21.12,21.1,21.11,399870.0,21.11,21.12,21.1,21.11,399870.0
2021-11-30 15:50:00,21.1,21.11,21.07,21.08,1409741.0,21.1,21.11,21.07,21.08,1409741.0
2021-12-01 09:30:00,20.98,21.03,20.91,21.03,2470495.0,20.98,21.03,20.91,21.03,2470495.0
2021-12-01 09:40:00,21.03,21.07,20.98,21.0,1009329.0,21.03,21.07,20.98,21.0,1009329.0
2021-12-01 09:50:00,20.99,21.02,20.97,21.0,958160.0,20.99,21.02,20.97,21.0,958160.0
2021-12-01 10:00:00,20.99,21.08,20.98,21.04,1002805.0,20.99,21.08,20.98,21.04,1002805.0
2021-12-01 10:10:00,21.05,21.06,20.96,20.96,902538.0,21.05,21.06,20.96,20.96,902538.0
2021-12-01 10:20:00,20.95,21.01,20.94,20.99,825937.0,20.95,21.01,20.94,20.99,825937.0
2021-12-01 10:30:00,21.0,21.04,20.96,21.02,866690.0,21.0,21.04,20.96,21.02,866690.0
2021-12-01 10:40:00,21.02,21.02,20.96,20.98,504939.0,21.02,21.02,20.96,20.98,504939.0
2021-12-01 10:50:00,20.98,21.0,20.94,20.95,1167734.0,20.98,21.0,20.94,20.95,1167734.0
2021-12-01 11:00:00,20.95,20.97,20.86,20.89,1675750.0,20.95,20.97,20.86,20.89,1675750.0
2021-12-01 11:10:00,20.89,20.92,20.85,20.89,819077.0,20.89,20.92,20.85,20.89,819077.0
2021-12-01 11:20:00,20.88,20.88,20.8,20.84,1117319.0,20.88,20.88,20.8,20.84,1117319.0
2021-12-01 11:30:00,20.84,20.84,20.81,20.83,639118.0,20.84,20.84,20.81,20.83,639118.0
2021-12-01 11:40:00,20.83,20.84,20.75,20.76,1539592.0,20.83,20.84,20.75,20.76,1539592.0
2021-12-01 11:50:00,20.75,20.82,20.74,20.78,1714027.0,20.75,20.82,20.74,20.78,1714027.0
2021-12-01 12:00:00,20.78,20.8,20.76,20.79,881053.0,20.78,20.8,20.76,20.79,881053.0
2021-12-01 12:10:00,20.79,20.85,20.78,20.82,428124.0,20.79,20.85,20.78,20.82,428124.0
2021-12-01 12:20:00,20.82,20.83,20.79,20.8,398744.0,20.82,20.83,20.79,20.8,398744.0
2021-12-01 12:30:00,20.8,20.82,20.78,20.79,283387.0,20.8,20.82,20.78,20.79,283387.0
2021-12-01 12:40:00,20.79,20.81,20.77,20.78,449510.0,20.79,20.81,20.77,20.78,449510.0
2021-12-01 12:50:00,20.78,20.79,20.75,20.76,760685.0,20.78,20.79,20.75,20.76,760685.0
2021-12-01 13:00:00,20.76,20.77,20.69,20.72,1579762.0,20.76,20.77,20.69,20.72,1579762.0
2021-12-01 13:10:00,20.71,20.73,20.68,20.69,1641688.0,20.71,20.73,20.68,20.69,1641688.0
2021-12-01 13:20:00,20.69,20.71,20.64,20.7,2261254.0,20.69,20.71,20.64,20.7,2261254.0
2021-12-01 13:30:00,20.71,20.71,20.67,20.7,209839.0,20.71,20.71,20.67,20.7,209839.0
2021-12-01 13:40:00,20.69,20.7,20.65,20.66,716756.0,20.69,20.7,20.65,20.66,716756.0
2021-12-01 13:50:00,20.66,20.74,20.65,20.72,993289.0,20.66,20.74,20.65,20.72,993289.0
2021-12-01 14:00:00,20.72,20.72,20.65,20.66,511668.0,20.72,20.72,20.65,20.66,511668.0
2021-12-01 14:10:00,20.66,20.67,20.6,20.63,990532.0,20.66,20.67,20.6,20.63,990532.0
2021-12-01 14:20:00,20.63,20.66,20.61,20.63,965845.0,20.63,20.66,20.61,20.63,965845.0
2021-12-01 14:30:00,20.63,20.64,20.61,20.63,559134.0,20.63,20.64,20.61,20.63,559134.0
2021-12-01 14:40:00,20.63,20.64,20.6,20.63,455149.0,20.63,20.64,20.6,20.63,455149.0
2021-12-01 14:50:00,20.63,20.66,20.63,20.64,710047.0,20.63,20.66,20.63,20.64,710047.0
2021-12-01 15:00:00,20.65,20.66,20.57,20.57,1347255.0,20.65,20.66,20.57,20.57,1347255.0
2021-12-01 15:10:00,20.58,20.59,20.53,20.55,1282919.0,20.58,20.59,20.53,20.55,1282919.0
2021-12-01 15:20:00,20.56,20.59,20.52,20.57,1205289.0,20.56,20.59,20.52,20.57,1205289.0
2021-12-01 15:30:00,20.57,20.6,20.55,20.59,1100745.0,20.57,20.6,20.55,20.59,1100745.0
2021-12-01 15:40:00,20.59,20.59,20.56,20.56,594750.0,20.59,20.59,20.56,20.56,594750.0
2021-12-01 15:50:00,20.56,20.57,20.52,20.57,1706099.0,20.56,20.57,20.52,20.57,1706099.0
2021-12-02 09:30:00,20.74,20.75,20.55,20.67,2620112.0,20.74,20.75,20.55,20.67,2620112.0
2021-12-02 09:40:00,20.67,20.74,20.64,20.68,1321557.0,20.67,20.74,20.64,20.68,1321557.0
2021-12-02 09:50:00,20.68,20.69,20.61,20.65,1373592.0,20.68,20.69,20.61,20.65,1373592.0
2021-12-02 10:00:00,20.64,20.76,20.61,20.73,1039880.0,20.64,20.76,20.61,20.73,1039880.0
2021-12-02 10:10:00,20.73,20.75,20.69,20.71,552357.0,20.73,20.75,20.69,20.71,552357.0
2021-12-02 10:20:00,20.72,20.73,20.67,20.69,357977.0,20.72,20.73,20.67,20.69,357977.0
2021-12-02 10:30:00,20.69,20.74,20.68,20.7,967730.0,20.69,20.74,20.68,20.7,967730.0
2021-12-02 10:40:00,20.69,20.69,20.62,20.64,1135550.0,20.69,20.69,20.62,20.64,1135550.0
2021-12-02 10:50:00,20.64,20.67,20.61,20.66,593061.0,20.64,20.67,20.61,20.66,593061.0
2021-12-02 11:00:00,20.66,20.68,20.63,20.66,513775.0,20.66,20.68,20.63,20.66,513775.0
2021-12-02 11:10:00,20.66,20.72,20.65,20.71,596965.0,20.66,20.72,20.65,20.71,596965.0
2021-12-02 11:20:00,20.7,20.73,20.69,20.71,735743.0,20.7,20.73,20.69,20.71,735743.0
2021-12-02 11:30:00,20.71,20.73,20.67,20.7,509888.0,20.71,20.73,20.67,20.7,509888.0
2021-12-02 11:40:00,20.71,20.72,20.66,20.68,346923.0,20.71,20.72,20.66,20.68,346923.0
2021-12-02 11:50:00,20.69,20.72,20.69,20.7,487546.0,20.69,20.72,20.69,20.7,487546.0
2021-12-02 12:00:00,20.7,20.71,20.67,20.71,517666.0,20.7,20.71,20.67,20.71,517666.0
2021-12-02 12:10:00,20.71,20.71,20.67,20.67,374246.0,20.71,20.71,20.67,20.67,374246.0
2021-12-02 12:20:00,20.68,20.69,20.65,20.66,259642.0,20.68,20.69,20.65,20.66,259642.0
2021-12-02 12:30:00,20.66,20.67,20.63,20.65,1077261.0,20.66,20.67,20.63,20.65,1077261.0
2021-12-02 12:40:00,20.66,20.69,20.64,20.69,224958.0,20.66,20.69,20.64,20.69,224958.0
2021-12-02 12:50:00,20.69,20.69,20.65,20.66,675488.0,20.69,20.69,20.65,20.66,675488.0
2021-12-02 13:00:00,20.65,20.67,20.63,20.64,509306.0,20.65,20.67,20.63,20.64,509306.0
2021-12-02 13:10:00,20.65,20.67,20.64,20.66,221201.0,20.65,20.67,20.64,20.66,221201.0
2021-12-02 13:20:00,20.65,20.66,20.62,20.64,1233695.0,20.65,20.66,20.62,20.64,1233695.0
2021-12-02 13:30:00,20.64,20.67,20.62,20.67,329323.0,20.64,20.67,20.62,20.67,329323.0
2021-12-02 13:40:00,20.67,20.68,20.64,20.65,202853.0,20.67,20.68,20.64,20.65,202853.0
2021-12-02 13:50:00,20.65,20.67,20.64,20.66,193789.0,20.65,20.67,20.64,20.66,193789.0
2021-12-02 14:00:00,20.67,20.71,20.66,20.71,417744.0,20.67,20.71,20.66,20.71,417744.0
2021-12-02 14:10:00,20.71,20.72,20.69,20.71,260098.0,20.71,20.72,20.69,20.71,260098.0
2021-12-02 14:20:00,20.7,20.73,20.7,20.72,213020.0,20.7,20.73,20.7,20.72,213020.0
2021-12-02 14:30:00,20.72,20.73,20.71,20.71,169015.0,20.72,20.73,20.71,20.71,169015.0
2021-12-02 14:40:00,20.71,20.72,20.69,20.71,183461.0,20.71,20.72,20.69,20.71,183461.0
2021-12-02 14:50:00,20.71,20.72,20.7,20.71,238094.0,20.71,20.72,20.7,20.71,238094.0
2021-12-02 15:00:00,20.7,20.74,20.7,20.72,449668.0,20.7,20.74,20.7,20.72,449668.0
2021-12-02 15:10:00,20.71,20.73,20.7,20.71,351954.0,20.71,20.73,20.7,20.71,351954.0
2021-12-02 15:20:00,20.71,20.73,20.7,20.71,649558.0,20.71,20.73,20.7,20.71,649558.0
2021-12-02 15:30:00,20.72,20.73,20.69,20.7,1126112.0,20.72,20.73,20.69,20.7,1126112.0
2021-12-02 15:40:00,20.7,20.72,20.7,20.71,426294.0,20.7,20.72,20.7,20.71,426294.0
2021-12-02 15:50:00,20.71,20.72,20.69,20.71,943773.0,20.71,20.72,20.69,20.71,943773.0
2021-12-03 09:30:00,20.71,20.72,20.65,20.71,1100273.0,20.71,20.72,20.65,20.71,1100273.0
2021-12-03 09:40:00,20.7,20.72,20.65,20.67,1125522.0,20.7,20.72,20.65,20.67,1125522.0
2021-12-03 09:50:00,20.68,20.71,20.64,20.66,784596.0,20.68,20.71,20.64,20.66,784596.0
2021-12-03 10:00:00,20.65,20.65,20.58,20.6,2393006.0,20.65,20.65,20.58,20.6,2393006.0
2021-12-03 10:10:00,20.6,20.64,20.59,20.6,1069355.0,20.6,20.64,20.59,20.6,1069355.0
2021-12-03 10:20:00,20.6,20.63,20.59,20.6,829368.0,20.6,20.63,20.59,20.6,829368.0
2021-12-03 10:30:00,20.6,20.62,20.58,20.6,478838.0,20.6,20.62,20.58,20.6,478838.0
2021-12-03 10:40:00,20.59,20.61,20.38,20.42,1966350.0,20.59,20.61,20.38,20.42,1966350.0
2021-12-03 10:50:00,20.42,20.49,20.41,20.48,707415.0,20.42,20.49,20.41,20.48,707415.0
2021-12-03 11:00:00,20.48,20.64,20.46,20.63,961776.0,20.48,20.64,20.46,20.63,961776.0
2021-12-03 11:10:00,20.64,20.66,20.61,20.65,567932.0,20.64,20.66,20.61,20.65,567932.0
2021-12-03 11:20:00,20.65,20.7,20.65,20.7,504489.0,20.65,20.7,20.65,20.7,504489.0
2021-12-03 11:30:00,20.7,20.72,20.66,20.69,265008.0,20.7,20.72,20.66,20.69,265008.0
2021-12-03 11:40:00,20.69,20.69,20.66,20.67,135393.0,20.69,20.69,20.66,20.67,135393.0
2021-12-03 11:50:00,20.66,20.74,20.66,20.74,373936.0,20.66,20.74,20.66,20.74,373936.0
2021-12-03 12:00:00,20.74,20.75,20.68,20.7,219663.0,20.74,20.75,20.68,20.7,219663.0
2021-12-03 12:10:00,20.7,20.74,20.69,20.74,169971.0,20.7,20.74,20.69,20.74,169971.0
2021-12-03 12:20:00,20.73,20.77,20.71,20.75,250555.0,20.73,20.77,20.71,20.75,250555.0
2021-12-03 12:30:00,20.75,20.8,20.75,20.78,239640.0,20.75,20.8,20.75,20.78,239640.0
2021-12-03 12:40:00,20.77,20.78,20.74,20.76,201931.0,20.77,20.78,20.74,20.76,201931.0
2021-12-03 12:50:00,20.76,20.77,20.74,20.77,89233.0,20.76,20.77,20.74,20.77,89233.0
2021-12-03 13:00:00,20.77,20.79,20.76,20.77,286668.0,20.77,20.79,20.76,20.77,286668.0
2021-12-03 13:10:00,20.77,20.77,20.74,20.76,311935.0,20.77,20.77,20.74,20.76,311935.0
2021-12-03 13:20:00,20.75,20.83,20.75,20.83,566959.0,20.75,20.83,20.75,20.83,566959.0
2021-12-03 13:30:00,20.83,20.87,20.82,20.87,367678.0,20.83,20.87,20.82,20.87,367678.0
2021-12-03 13:40:00,20.86,20.87,20.83,20.83,281832.0,20.86,20.87,20.83,20.83,281832.0
2021-12-03 13:50:00,20.83,20.84,20.82,20.82,145033.0,20.83,20.84,20.82,20.82,145033.0
2021-12-03 14:00:00,20.82,20.84,20.8,20.8,198080.0,20.82,20.84,20.8,20.8,198080.0
2021-12-03 14:10:00,20.81,20.81,20.79,20.8,105419.0,20.81,20.81,20.79,20.8,105419.0
2021-12-03 14:20:00,20.79,20.83,20.79,20.82,160861.0,20.79,20.83,20.79,20.82,160861.0
2021-12-03 14:30:00,20.82,20.84,20.8,20.8,281013.0,20.82,20.84,20.8,20.8,281013.0
2021-12-03 14:40:00,20.8,20.83,20.79,20.81,168443.0,20.8,20.83,20.79,20.81,168443.0
2021-12-03 14:50:00,20.81,20.83,20.8,20.82,493437.0,20.81,20.83,20.8,20.82,493437.0
2021-12-03 15:00:00,20.82,20.86,20.81,20.83,708065.0,20.82,20.86,20.81,20.83,708065.0
2021-12-03 15:10:00,20.84,20.86,20.83,20.84,456411.0,20.84,20.86,20.83,20.84,456411.0
2021-12-03 15:20:00,20.84,20.85,20.83,20.85,621913.0,20.84,20.85,20.83,20.85,621913.0
2021-12-03 15:30:00,20.85,20.86,20.83,20.84,350013.0,20.85,20.86,20.83,20.84,350013.0
2021-12-03 15:40:00,20.84,20.85,20.82,20.84,751521.0,20.84,20.85,20.82,20.84,751521.0
2021-12-03 15:50:00,20.84,20.87,20.82,20.86,1181243.0,20.84,20.87,20.82,20.86,1181243.0
2021-12-06 09:30:00,20.54,20.59,20.48,20.49,905237.0,20.54,20.59,20.48,20.49,905237.0
2021-12-06 09:40:00,20.49,20.55,20.46,20.53,801405.0,20.49,20.55,20.46,20.53,801405.0
2021-12-06 09:50:00,20.53,20.67,20.52,20.63,511935.0,20.53,20.67,20.52,20.63,511935.0
2021-12-06 10:00:00,20.62,20.68,20.61,20.67,966550.0,20.62,20.68,20.61,20.67,966550.0
2021-12-06 10:10:00,20.66,20.69,20.63,20.64,1413957.0,20.66,20.69,20.63,20.64,1413957.0
2021-12-06 10:20:00,20.65,20.68,20.64,20.67,677919.0,20.65,20.68,20.64,20.67,677919.0
2021-12-06 10:30:00,20.67,20.69,20.64,20.66,259902.0,20.67,20.69,20.64,20.66,259902.0
2021-12-06 10:40:00,20.65,20.67,20.55,20.57,551785.0,20.65,20.67,20.55,20.57,551785.0
2021-12-06 10:50:00,20.56,20.59,20.55,20.57,357323.0,20.56,20.59,20.55,20.57,357323.0
2021-12-06 11:00:00,20.57,20.6,20.56,20.6,484082.0,20.57,20.6,20.56,20.6,484082.0
2021-12-06 11:10:00,20.6,20.61,20.57,20.6,583956.0,20.6,20.61,20.57,20.6,583956.0
2021-12-06 11:20:00,20.61,20.63,20.59,20.62,322745.0,20.61,20.63,20.59,20.62,322745.0
2021-12-06 11:30:00,20.63,20.63,20.6,20.62,132057.0,20.63,20.63,20.6,20.62,132057.0
2021-12-06 11:40:00,20.63,20.67,20.62,20.66,392640.0,20.63,20.67,20.62,20.66,392640.0
2021-12-06 11:50:00,20.66,20.69,20.65,20.68,276759.0,20.66,20.69,20.65,20.68,276759.0
2021-12-06 12:00:00,20.67,20.68,20.66,20.66,98650.0,20.67,20.68,20.66,20.66,98650.0
2021-12-06 12:10:00,20.67,20.68,20.66,20.67,73255.0,20.67,20.68,20.66,20.67,73255.0
2021-12-06 12:20:00,20.67,20.67,20.64,20.64,103112.0,20.67,20.67,20.64,20.64,103112.0
2021-12-06 12:30:00,20.64,20.66,20.64,20.66,57945.0,20.64,20.66,20.64,20.66,57945.0
2021-12-06 12:40:00,20.65,20.65,20.63,20.63,106787.0,20.65,20.65,20.63,20.63,106787.0
2021-12-06 12:50:00,20.63,20.66,20.62,20.66,296770.0,20.63,20.66,20.62,20.66,296770.0
2021-12-06 13:00:00,20.67,20.67,20.63,20.64,273225.0,20.67,20.67,20.63,20.64,273225.0
2021-12-06 13:10:00,20.64,20.64,20.58,20.62,352681.0,20.64,20.64,20.58,20.62,352681.0
2021-12-06 13:20:00,20.62,20.62,20.59,20.6,111786.0,20.62,20.62,20.59,20.6,111786.0
2021-12-06 13:30:00,20.59,20.61,20.58,20.6,83965.0,20.59,20.61,20.58,20.6,83965.0
2021-12-06 13:40:00,20.61,20.61,20.58,20.59,203395.0,20.61,20.61,20.58,20.59,203395.0
2021-12-06 13:50:00,20.58,20.6,20.58,20.59,157473.0,20.58,20.6,20.58,20.59,157473.0
2021-12-06 14:00:00,20.6,20.63,20.59,20.63,130230.0,20.6,20.63,20.59,20.63,130230.0
2021-12-06 14:10:00,20.63,20.64,20.61,20.63,393369.0,20.63,20.64,20.61,20.63,393369.0
2021-12-06 14:20:00,20.63,20.64,20.62,20.64,81343.0,20.63,20.64,20.62,20.64,81343.0
2021-12-06 14:30:00,20.64,20.64,20.62,20.62,55511.0,20.64,20.64,20.62,20.62,55511.0
2021-12-06 14:40:00,20.63,20.63,20.6,20.62,68831.0,20.63,20.63,20.6,20.62,68831.0
2021-12-06 14:50:00,20.61,20.64,20.61,20.64,575974.0,20.61,20.64,20.61,20.64,575974.0
2021-12-06 15:00:00,20.64,20.67,20.63,20.67,933567.0,20.64,20.67,20.63,20.67,933567.0
2021-12-06 15:10:00,20.67,20.7,20.66,20.7,713409.0,20.67,20.7,20.66,20.7,713409.0
2021-12-06 15:20:00,20.7,20.71,20.68,20.71,850006.0,20.7,20.71,20.68,20.71,850006.0
2021-12-06 15:30:00,20.7,20.72,20.69,20.71,1061452.0,20.7,20.72,20.69,20.71,1061452.0
2021-12-06 15:40:00,20.71,20.76,20.7,20.75,1262391.0,20.71,20.76,20.7,20.75,1262391.0
2021-12-06 15:50:00,20.75,20.75,20.72,20.72,746892.0,20.75,20.75,20.72,20.72,746892.0
2021-12-07 09:30:00,20.68,20.78,20.68,20.74,1216064.0,20.68,20.78,20.68,20.74,1216064.0
2021-12-07 09:40:00,20.73,20.76,20.69,20.69,286254.0,20.73,20.76,20.69,20.69,286254.0
2021-12-07 09:50:00,20.69,20.73,20.68,20.71,232407.0,20.69,20.73,20.68,20.71,232407.0
2021-12-07 10:00:00,20.7,20.73,20.69,20.69,636997.0,20.7,20.73,20.69,20.69,636997.0
2021-12-07 10:10:00,20.69,20.74,20.67,20.71,816146.0,20.69,20.74,20.67,20.71,816146.0
2021-12-07 10:20:00,20.71,20.75,20.71,20.75,565433.0,20.71,20.75,20.71,20.75,565433.0
2021-12-07 10:30:00,20.75,20.79,20.74,20.76,704814.0,20.75,20.79,20.74,20.76,704814.0
2021-12-07 10:40:00,20.77,20.78,20.75,20.76,320701.0,20.77,20.78,20.75,20.76,320701.0
2021-12-07 10:50:00,20.76,20.78,20.75,20.76,323191.0,20.76,20.78,20.75,20.76,323191.0
2021-12-07 11:00:00,20.76,20.78,20.75,20.77,204383.0,20.76,20.78,20.75,20.77,204383.0
2021-12-07 11:10:00,20.77,20.79,20.76,20.77,257527.0,20.77,20.79,20.76,20.77,257527.0
2021-12-07 11:20:00,20.77,20.85,20.75,20.84,955559.0,20.77,20.85,20.75,20.84,955559.0
2021-12-07 11:30:00,20.85,20.89,20.84,20.89,906476.0,20.85,20.89,20.84,20.89,906476.0
2021-12-07 11:40:00,20.89,20.91,20.87,20.9,996380.0,20.89,20.91,20.87,20.9,996380.0
2021-12-07 11:50:00,20.89,20.9,20.86,20.9,715064.0,20.89,20.9,20.86,20.9,715064.0
2021-12-07 12:00:00,20.9,20.91,20.88,20.88,358748.0,20.9,20.91,20.88,20.88,358748.0
2021-12-07 12:10:00,20.89,20.89,20.85,20.85,121265.0,20.89,20.89,20.85,20.85,121265.0
2021-12-07 12:20:00,20.85,20.86,20.83,20.83,94135.0,20.85,20.86,20.83,20.83,94135.0
2021-12-07 12:30:00,20.84,20.85,20.82,20.84,272973.0,20.84,20.85,20.82,20.84,272973.0
2021-12-07 12:40:00,20.84,20.84,20.81,20.82,339763.0,20.84,20.84,20.81,20.82,339763.0
2021-12-07 12:50:00,20.83,20.83,20.81,20.82,187102.0,20.83,20.83,20.81,20.82,187102.0
2021-12-07 13:00:00,20.83,20.85,20.82,20.84,331669.0,20.83,20.85,20.82,20.84,331669.0
2021-12-07 13:10:00,20.83,20.86,20.83,20.84,468721.0,20.83,20.86,20.83,20.84,468721.0
2021-12-07 13:20:00,20.84,20.85,20.81,20.82,502059.0,20.84,20.85,20.81,20.82,502059.0
2021-12-07 13:30:00,20.82,20.82,20.8,20.82,206738.0,20.82,20.82,20.8,20.82,206738.0
2021-12-07 13:40:00,20.82,20.84,20.81,20.84,267900.0,20.82,20.84,20.81,20.84,267900.0
2021-12-07 13:50:00,20.83,20.85,20.83,20.85,232809.0,20.83,20.85,20.83,20.85,232809.0
2021-12-07 14:00:00,20.85,20.86,20.84,20.84,165765.0,20.85,20.86,20.84,20.84,165765.0
2021-12-07 14:10:00,20.85,20.85,20.84,20.85,82957.0,20.85,20.85,20.84,20.85,82957.0
2021-12-07 14:20:00,20.85,20.86,20.84,20.86,122008.0,20.85,20.86,20.84,20.86,122008.0
2021-12-07 14:30:00,20.86,20.86,20.83,20.83,129731.0,20.86,20.86,20.83,20.83,129731.0
2021-12-07 14:40:00,20.83,20.84,20.83,20.84,77211.0,20.83,20.84,20.83,20.84,77211.0
2021-12-07 14:50:00,20.83,20.84,20.83,20.83,83209.0,20.83,20.84,20.83,20.83,83209.0
2021-12-07 15:00:00,20.84,20.84,20.83,20.84,124393.0,20.84,20.84,20.83,20.84,124393.0
2021-12-07 15:10:00,20.84,20.86,20.83,20.84,408148.0,20.84,20.86,20.83,20.84,408148.0
2021-12-07 15:20:00,20.84,20.86,20.83,20.84,484418.0,20.84,20.86,20.83,20.84,484418.0
2021-12-07 15:30:00,20.85,20.85,20.82,20.82,213567.0,20.85,20.85,20.82,20.82,213567.0
2021-12-07 15:40:00,20.82,20.84,20.82,20.84,456275.0,20.82,20.84,20.82,20.84,456275.0
2021-12-07 15:50:00,20.83,20.84,20.82,20.82,629905.0,20.83,20.84,20.82,20.82,629905.0
2021-12-08 09:30:00,20.7,20.71,20.64,20.64,590393.0,20.7,20.71,20.64,20.64,590393.0
2021-12-08 09:40:00,20.64,20.72,20.63,20.7,509463.0,20.64,20.72,20.63,20.7,509463.0
2021-12-08 09:50:00,20.71,20.73,20.69,20.72,253082.0,20.71,20.73,20.69,20.72,253082.0
2021-12-08 10:00:00,20.71,20.79,20.71,20.76,350291.0,20.71,20.79,20.71,20.76,350291.0
2021-12-08 10:10:00,20.76,20.77,20.73,20.75,404169.0,20.76,20.77,20.73,20.75,404169.0
2021-12-08 10:20:00,20.75,20.75,20.72,20.73,227799.0,20.75,20.75,20.72,20.73,227799.0
2021-12-08 10:30:00,20.73,20.76,20.72,20.74,248998.0,20.73,20.76,20.72,20.74,248998.0
2021-12-08 10:40:00,20.73,20.74,20.66,20.69,280312.0,20.73,20.74,20.66,20.69,280312.0
2021-12-08 10:50:00,20.69,20.72,20.68,20.71,394941.0,20.69,20.72,20.68,20.71,394941.0
2021-12-08 11:00:00,20.72,20.73,20.7,20.72,177355.0,20.72,20.73,20.7,20.72,177355.0
2021-12-08 11:10:00,20.71,20.73,20.69,20.7,259506.0,20.71,20.73,20.69,20.7,259506.0
2021-12-08 11:20:00,20.71,20.73,20.7,20.72,559728.0,20.71,20.73,20.7,20.72,559728.0
2021-12-08 11:30:00,20.72,20.73,20.7,20.71,253815.0,20.72,20.73,20.7,20.71,253815.0
2021-12-08 11:40:00,20.71,20.73,20.7,20.73,226468.0,20.71,20.73,20.7,20.73,226468.0
2021-12-08 11:50:00,20.73,20.73,20.7,20.72,287743.0,20.73,20.73,20.7,20.72,287743.0
2021-12-08 12:00:00,20.72,20.75,20.72,20.73,387990.0,20.72,20.75,20.72,20.73,387990.0
2021-12-08 12:10:00,20.73,20.76,20.73,20.75,119180.0,20.73,20.76,20.73,20.75,119180.0
2021-12-08 12:20:00,20.75,20.76,20.74,20.74,245128.0,20.75,20.76,20.74,20.74,245128.0
2021-12-08 12:30:00,20.74,20.75,20.73,20.73,691837.0,20.74,20.75,20.73,20.73,691837.0
2021-12-08 12:40:00,20.73,20.75,20.73,20.74,123354.0,20.73,20.75,20.73,20.74,123354.0
2021-12-08 12:50:00,20.75,20.75,20.73,20.74,266354.0,20.75,20.75,20.73,20.74,266354.0
2021-12-08 13:00:00,20.74,20.75,20.73,20.74,698030.0,20.74,20.75,20.73,20.74,698030.0
2021-12-08 13:10:00,20.75,20.76,20.73,20.74,291481.0,20.75,20.76,20.73,20.74,291481.0
2021-12-08 13:20:00,20.74,20.76,20.74,20.75,387971.0,20.74,20.76,20.74,20.75,387971.0
2021-12-08 13:30:00,20.75,20.78,20.75,20.78,349884.0,20.75,20.78,20.75,20.78,349884.0
2021-12-08 13:40:00,20.77,20.78,20.75,20.76,308194.0,20.77,20.78,20.75,20.76,308194.0
2021-12-08 13:50:00,20.76,20.76,20.75,20.75,49381.0,20.76,20.76,20.75,20.75,49381.0
2021-12-08 14:00:00,20.75,20.77,20.75,20.77,377879.0,20.75,20.77,20.75,20.77,377879.0
2021-12-08 14:10:00,20.77,20.8,20.76,20.79,250305.0,20.77,20.8,20.76,20.79,250305.0
2021-12-08 14:20:00,20.79,20.8,20.77,20.78,275103.0,20.79,20.8,20.77,20.78,275103.0
2021-12-08 14:30:00,20.78,20.78,20.76,20.76,131063.0,20.78,20.78,20.76,20.76,131063.0
2021-12-08 14:40:00,20.76,20.78,20.76,20.78,145015.0,20.76,20.78,20.76,20.78,145015.0
2021-12-08 14:50:00,20.78,20.79,20.77,20.78,129891.0,20.78,20.79,20.77,20.78,129891.0
2021-12-08 15:00:00,20.78,20.79,20.78,20.78,66775.0,20.78,20.79,20.78,20.78,66775.0
2021-12-08 15:10:00,20.78,20.8,20.78,20.8,128683.0,20.78,20.8,20.78,20.8,128683.0
2021-12-08 15:20:00,20.79,20.8,20.79,20.8,83484.0,20.79,20.8,20.79,20.8,83484.0
2021-12-08 15:30:00,20.8,20.8,20.79,20.79,249209.0,20.8,20.8,20.79,20.79,249209.0
2021-12-08 15:40:00,20.79,20.8,20.78,20.78,430346.0,20.79,20.8,20.78,20.78,430346.0
2021-12-08 15:50:00,20.79,20.79,20.76,20.76,807769.0,20.79,20.79,20.76,20.76,807769.0
2021-12-09 09:30:00,20.46,20.49,20.36,20.37,1315941.0,20.46,20.49,20.36,20.37,1315941.0
2021-12-09 09:40:00,20.37,20.39,20.3,20.3,807943.0,20.37,20.39,20.3,20.3,807943.0
2021-12-09 09:50:00,20.31,20.33,20.27,20.32,1071368.0,20.31,20.33,20.27,20.32,1071368.0
2021-12-09 10:00:00,20.32,20.33,20.27,20.3,1587020.0,20.32,20.33,20.27,20.3,1587020.0
2021-12-09 10:10:00,20.31,20.34,20.28,20.32,824424.0,20.31,20.34,20.28,20.32,824424.0
2021-12-09 10:20:00,20.33,20.37,20.33,20.34,772162.0,20.33,20.37,20.33,20.34,772162.0
2021-12-09 10:30:00,20.33,20.39,20.33,20.37,786285.0,20.33,20.39,20.33,20.37,786285.0
2021-12-09 10:40:00,20.37,20.39,20.34,20.36,872625.0,20.37,20.39,20.34,20.36,872625.0
2021-12-09 10:50:00,20.36,20.39,20.35,20.38,673625.0,20.36,20.39,20.35,20.38,673625.0
2021-12-09 11:00:00,20.38,20.44,20.38,20.43,752960.0,20.38,20.44,20.38,20.43,752960.0
2021-12-09 11:10:00,20.43,20.44,20.38,20.4,884436.0,20.43,20.44,20.38,20.4,884436.0
2021-12-09 11:20:00,20.39,20.4,20.37,20.37,287955.0,20.39,20.4,20.37,20.37,287955.0
2021-12-09 11:30:00,20.37,20.39,20.36,20.37,479447.0,20.37,20.39,20.36,20.37,479447.0
2021-12-09 11:40:00,20.37,20.37,20.34,20.34,269065.0,20.37,20.37,20.34,20.34,269065.0
2021-12-09 11:50:00,20.35,20.37,20.34,20.35,343101.0,20.35,20.37,20.34,20.35,343101.0
2021-12-09 12:00:00,20.34,20.36,20.34,20.35,292895.0,20.34,20.36,20.34,20.35,292895.0
2021-12-09 12:10:00,20.36,20.37,20.34,20.35,283594.0,20.36,20.37,20.34,20.35,283594.0
2021-12-09 12:20:00,20.35,20.37,20.35,20.37,363634.0,20.35,20.37,20.35,20.37,363634.0
2021-12-09 12:30:00,20.37,20.38,20.36,20.38,211246.0,20.37,20.38,20.36,20.38,211246.0
2021-12-09 12:40:00,20.38,20.39,20.36,20.39,582903.0,20.38,20.39,20.36,20.39,582903.0
2021-12-09 12:50:00,20.39,20.39,20.37,20.38,136710.0,20.39,20.39,20.37,20.38,136710.0
2021-12-09 13:00:00,20.38,20.38,20.32,20.34,829286.0,20.38,20.38,20.32,20.34,829286.0
2021-12-09 13:10:00,20.35,20.38,20.34,20.37,403081.0,20.35,20.38,20.34,20.37,403081.0
2021-12-09 13:20:00,20.37,20.38,20.33,20.35,737583.0,20.37,20.38,20.33,20.35,737583.0
2021-12-09 13:30:00,20.35,20.38,20.34,20.38,653852.0,20.35,20.38,20.34,20.38,653852.0
2021-12-09 13:40:00,20.38,20.39,20.37,20.38,96989.0,20.38,20.39,20.37,20.38,96989.0
2021-12-09 13:50:00,20.39,20.42,20.38,20.41,165640.0,20.39,20.42,20.38,20.41,165640.0
2021-12-09 14:00:00,20.41,20.41,20.37,20.37,164876.0,20.41,20.41,20.37,20.37,164876.0
2021-12-09 14:10:00,20.37,20.38,20.35,20.35,164208.0,20.37,20.38,20.35,20.35,164208.0
2021-12-09 14:20:00,20.35,20.36,20.34,20.35,244557.0,20.35,20.36,20.34,20.35,244557.0
2021-12-09 14:30:00,20.35,20.36,20.33,20.33,506584.0,20.35,20.36,20.33,20.33,506584.0
2021-12-09 14:40:00,20.34,20.34,20.33,20.34,201410.0,20.34,20.34,20.33,20.34,201410.0
2021-12-09 14:50:00,20.34,20.35,20.33,20.33,692664.0,20.34,20.35,20.33,20.33,692664.0
2021-12-09 15:00:00,20.33,20.34,20.33,20.33,93746.0,20.33,20.34,20.33,20.33,93746.0
2021-12-09 15:10:00,20.33,20.34,20.33,20.34,97413.0,20.33,20.34,20.33,20.34,97413.0
2021-12-09 15:20:00,20.34,20.34,20.33,20.34,227980.0,20.34,20.34,20.33,20.34,227980.0
2021-12-09 15:30:00,20.34,20.34,20.33,20.33,267513.0,20.34,20.34,20.33,20.33,267513.0
2021-12-09 15:40:00,20.33,20.35,20.33,20.34,695790.0,20.33,20.35,20.33,20.34,695790.0
2021-12-09 15:50:00,20.34,20.34,20.3,20.3,1629240.0,20.34,20.34,20.3,20.3,1629240.0
2021-12-10 09:30:00,20.52,20.53,20.42,20.48,1734890.0,20.52,20.53,20.42,20.48,1734890.0
2021-12-10 09:40:00,20.47,20.48,20.4,20.42,1050577.0,20.47,20.48,20.4,20.42,1050577.0
2021-12-10 09:50:00,20.42,20.45,20.4,20.44,1073726.0,20.42,20.45,20.4,20.44,1073726.0
2021-12-10 10:00:00,20.45,20.46,20.42,20.46,531653.0,20.45,20.46,20.42,20.46,531653.0
2021-12-10 10:10:00,20.46,20.5,20.43,20.5,293618.0,20.46,20.5,20.43,20.5,293618.0
2021-12-10 10:20:00,20.49,20.51,20.47,20.49,356547.0,20.49,20.51,20.47,20.49,356547.0
2021-12-10 10:30:00,20.49,20.5,20.46,20.48,636003.0,20.49,20.5,20.46,20.48,636003.0
2021-12-10 10:40:00,20.48,20.51,20.47,20.49,372983.0,20.48,20.51,20.47,20.49,372983.0
2021-12-10 10:50:00,20.48,20.5,20.47,20.48,228999.0,20.48,20.5,20.47,20.48,228999.0
2021-12-10 11:00:00,20.48,20.5,20.47,20.48,247442.0,20.48,20.5,20.47,20.48,247442.0
2021-12-10 11:10:00,20.48,20.49,20.47,20.48,390550.0,20.48,20.49,20.47,20.48,390550.0
2021-12-10 11:20:00,20.48,20.49,20.48,20.48,103037.0,20.48,20.49,20.48,20.48,103037.0
2021-12-10 11:30:00,20.48,20.49,20.47,20.48,291621.0,20.48,20.49,20.47,20.48,291621.0
2021-12-10 11:40:00,20.48,20.52,20.48,20.52,262528.0,20.48,20.52,20.48,20.52,262528.0
2021-12-10 11:50:00,20.52,20.54,20.49,20.5,389455.0,20.52,20.54,20.49,20.5,389455.0
2021-12-10 12:00:00,20.5,20.53,20.48,20.51,289355.0,20.5,20.53,20.48,20.51,289355.0
2021-12-10 12:10:00,20.51,20.52,20.49,20.5,185852.0,20.51,20.52,20.49,20.5,185852.0
2021-12-10 12:20:00,20.5,20.52,20.49,20.51,311646.0,20.5,20.52,20.49,20.51,311646.0
2021-12-10 12:30:00,20.5,20.52,20.5,20.51,210369.0,20.5,20.52,20.5,20.51,210369.0
2021-12-10 12:40:00,20.51,20.51,20.48,20.5,330320.0,20.51,20.51,20.48,20.5,330320.0
2021-12-10 12:50:00,20.5,20.51,20.49,20.51,113790.0,20.5,20.51,20.49,20.51,113790.0
2021-12-10 13:00:00,20.51,20.52,20.5,20.52,231879.0,20.51,20.52,20.5,20.52,231879.0
2021-12-10 13:10:00,20.51,20.52,20.5,20.51,511697.0,20.51,20.52,20.5,20.51,511697.0
2021-12-10 13:20:00,20.51,20.53,20.5,20.52,1048214.0,20.51,20.53,20.5,20.52,1048214.0
2021-12-10 13:30:00,20.53,20.53,20.5,20.51,236810.0,20.53,20.53,20.5,20.51,236810.0
2021-12-10 13:40:00,20.51,20.52,20.5,20.51,167546.0,20.51,20.52,20.5,20.51,167546.0
2021-12-10 13:50:00,20.51,20.52,20.51,20.52,48245.0,20.51,20.52,20.51,20.52,48245.0
2021-12-10 14:00:00,20.52,20.53,20.52,20.52,92784.0,20.52,20.53,20.52,20.52,92784.0
2021-12-10 14:10:00,20.53,20.53,20.51,20.52,225271.0,20.53,20.53,20.51,20.52,225271.0
2021-12-10 14:20:00,20.52,20.52,20.5,20.51,175337.0,20.52,20.52,20.5,20.51,175337.0
2021-12-10 14:30:00,20.51,20.52,20.51,20.52,54725.0,20.51,20.52,20.51,20.52,54725.0
2021-12-10 14:40:00,20.52,20.52,20.51,20.52,34064.0,20.52,20.52,20.51,20.52,34064.0
2021-12-10 14:50:00,20.51,20.52,20.51,20.52,72943.0,20.51,20.52,20.51,20.52,72943.0
2021-12-10 15:00:00,20.51,20.52,20.5,20.51,141324.0,20.51,20.52,20.5,20.51,141324.0
2021-12-10 15:10:00,20.5,20.51,20.49,20.5,274170.0,20.5,20.51,20.49,20.5,274170.0
2021-12-10 15:20:00,20.5,20.51,20.5,20.51,168141.0,20.5,20.51,20.5,20.51,168141.0
2021-12-10 15:30:00,20.51,20.51,20.5,20.5,252221.0,20.51,20.51,20.5,20.5,252221.0
2021-12-10 15:40:00,20.51,20.51,20.5,20.5,531794.0,20.51,20.51,20.5,20.5,531794.0
2021-12-10 15:50:00,20.51,20.52,20.5,20.5,972381.0,20.51,20.52,20.5,20.5,972381.0
2021-12-13 09:30:00,20.65,20.68,20.63,20.64,1121407.0,20.65,20.68,20.63,20.64,1121407.0
2021-12-13 09:40:00,20.64,20.66,20.61,20.65,653828.0,20.64,20.66,20.61,20.65,653828.0
2021-12-13 09:50:00,20.65,20.72,20.64,20.71,866622.0,20.65,20.72,20.64,20.71,866622.0
2021-12-13 10:00:00,20.72,20.74,20.68,20.69,1299457.0,20.72,20.74,20.68,20.69,1299457.0
2021-12-13 10:10:00,20.69,20.7,20.64,20.64,711619.0,20.69,20.7,20.64,20.64,711619.0
2021-12-13 10:20:00,20.65,20.67,20.62,20.64,476913.0,20.65,20.67,20.62,20.64,476913.0
2021-12-13 10:30:00,20.63,20.65,20.6,20.62,1104197.0,20.63,20.65,20.6,20.62,1104197.0
2021-12-13 10:40:00,20.62,20.63,20.6,20.62,737805.0,20.62,20.63,20.6,20.62,737805.0
2021-12-13 10:50:00,20.62,20.64,20.6,20.62,660425.0,20.62,20.64,20.6,20.62,660425.0
2021-12-13 11:00:00,20.62,20.62,20.59,20.61,530274.0,20.62,20.62,20.59,20.61,530274.0
2021-12-13 11:10:00,20.61,20.65,20.6,20.65,406462.0,20.61,20.65,20.6,20.65,406462.0
2021-12-13 11:20:00,20.64,20.65,20.63,20.64,276357.0,20.64,20.65,20.63,20.64,276357.0
2021-12-13 11:30:00,20.64,20.66,20.63,20.64,227507.0,20.64,20.66,20.63,20.64,227507.0
2021-12-13 11:40:00,20.64,20.67,20.64,20.66,303447.0,20.64,20.67,20.64,20.66,303447.0
2021-12-13 11:50:00,20.66,20.66,20.62,20.62,244422.0,20.66,20.66,20.62,20.62,244422.0
2021-12-13 12:00:00,20.62,20.63,20.61,20.62,283727.0,20.62,20.63,20.61,20.62,283727.0
2021-12-13 12:10:00,20.62,20.64,20.62,20.63,273435.0,20.62,20.64,20.62,20.63,273435.0
2021-12-13 12:20:00,20.63,20.64,20.62,20.63,242955.0,20.63,20.64,20.62,20.63,242955.0
2021-12-13 12:30:00,20.63,20.65,20.63,20.64,118452.0,20.63,20.65,20.63,20.64,118452.0
2021-12-13 12:40:00,20.64,20.65,20.64,20.64,90393.0,20.64,20.65,20.64,20.64,90393.0
2021-12-13 12:50:00,20.64,20.64,20.63,20.63,141957.0,20.64,20.64,20.63,20.63,141957.0
2021-12-13 13:00:00,20.63,20.64,20.63,20.63,21899.0,20.63,20.64,20.63,20.63,21899.0
2021-12-13 13:10:00,20.63,20.64,20.62,20.62,127093.0,20.63,20.64,20.62,20.62,127093.0
2021-12-13 13:20:00,20.63,20.65,20.62,20.63,463221.0,20.63,20.65,20.62,20.63,463221.0
2021-12-13 13:30:00,20.63,20.63,20.6,20.6,440093.0,20.63,20.63,20.6,20.6,440093.0
2021-12-13 13:40:00,20.61,20.61,20.59,20.61,343846.0,20.61,20.61,20.59,20.61,343846.0
2021-12-13 13:50:00,20.61,20.65,20.61,20.64,159250.0,20.61,20.65,20.61,20.64,159250.0
2021-12-13 14:00:00,20.64,20.65,20.62,20.64,117537.0,20.64,20.65,20.62,20.64,117537.0
2021-12-13 14:10:00,20.64,20.65,20.63,20.64,123379.0,20.64,20.65,20.63,20.64,123379.0
2021-12-13 14:20:00,20.64,20.65,20.63,20.65,55386.0,20.64,20.65,20.63,20.65,55386.0
2021-12-13 14:30:00,20.64,20.65,20.64,20.65,51625.0,20.64,20.65,20.64,20.65,51625.0
2021-12-13 14:40:00,20.65,20.66,20.64,20.65,148924.0,20.65,20.66,20.64,20.65,148924.0
2021-12-13 14:50:00,20.64,20.67,20.64,20.66,548905.0,20.64,20.67,20.64,20.66,548905.0
2021-12-13 15:00:00,20.66,20.67,20.66,20.66,59049.0,20.66,20.67,20.66,20.66,59049.0
2021-12-13 15:10:00,20.66,20.67,20.66,20.67,59020.0,20.66,20.67,20.66,20.67,59020.0
2021-12-13 15:20:00,20.67,20.67,20.66,20.67,137421.0,20.67,20.67,20.66,20.67,137421.0
2021-12-13 15:30:00,20.67,20.67,20.66,20.67,73905.0,20.67,20.67,20.66,20.67,73905.0
2021-12-13 15:40:00,20.66,20.67,20.65,20.65,443595.0,20.66,20.67,20.65,20.65,443595.0
2021-12-13 15:50:00,20.65,20.66,20.62,20.62,1289992.0,20.65,20.66,20.62,20.62,1289992.0
2021-12-14 09:30:00,20.13,20.15,20.09,20.11,1997367.0,20.13,20.15,20.09,20.11,1997367.0
2021-12-14 09:40:00,20.12,20.22,20.11,20.2,1730245.0,20.12,20.22,20.11,20.2,1730245.0
2021-12-14 09:50:00,20.2,20.34,20.19,20.32,2425836.0,20.2,20.34,20.19,20.32,2425836.0
2021-12-14 10:00:00,20.32,20.35,20.29,20.33,737086.0,20.32,20.35,20.29,20.33,737086.0
2021-12-14 10:10:00,20.33,20.35,20.24,20.26,591488.0,20.33,20.35,20.24,20.26,591488.0
2021-12-14 10:20:00,20.26,20.29,20.24,20.26,534040.0,20.26,20.29,20.24,20.26,534040.0
2021-12-14 10:30:00,20.25,20.29,20.25,20.28,644685.0,20.25,20.29,20.25,20.28,644685.0
2021-12-14 10:40:00,20.28,20.3,20.26,20.28,676905.0,20.28,20.3,20.26,20.28,676905.0
2021-12-14 10:50:00,20.28,20.33,20.28,20.31,332006.0,20.28,20.33,20.28,20.31,332006.0
2021-12-14 11:00:00,20.31,20.33,20.3,20.33,719986.0,20.31,20.33,20.3,20.33,719986.0
2021-12-14 11:10:00,20.33,20.33,20.29,20.3,474052.0,20.33,20.33,20.29,20.3,474052.0
2021-12-14 11:20:00,20.3,20.31,20.29,20.3,329659.0,20.3,20.31,20.29,20.3,329659.0
2021-12-14 11:30:00,20.3,20.31,20.24,20.26,349672.0,20.3,20.31,20.24,20.26,349672.0
2021-12-14 11:40:00,20.26,20.28,20.23,20.24,500483.0,20.26,20.28,20.23,20.24,500483.0
2021-12-14 11:50:00,20.23,20.27,20.23,20.27,355676.0,20.23,20.27,20.23,20.27,355676.0
2021-12-14 12:00:00,20.27,20.28,20.25,20.26,377662.0,20.27,20.28,20.25,20.26,377662.0
2021-12-14 12:10:00,20.27,20.28,20.26,20.28,133483.0,20.27,20.28,20.26,20.28,133483.0
2021-12-14 12:20:00,20.28,20.29,20.25,20.28,501092.0,20.28,20.29,20.25,20.28,501092.0
2021-12-14 12:30:00,20.28,20.28,20.26,20.27,216565.0,20.28,20.28,20.26,20.27,216565.0
2021-12-14 12:40:00,20.26,20.27,20.25,20.26,372813.0,20.26,20.27,20.25,20.26,372813.0
2021-12-14 12:50:00,20.25,20.27,20.24,20.26,138427.0,20.25,20.27,20.24,20.26,138427.0
2021-12-14 13:00:00,20.26,20.28,20.26,20.27,233061.0,20.26,20.28,20.26,20.27,233061.0
2021-12-14 13:10:00,20.27,20.28,20.26,20.27,172027.0,20.27,20.28,20.26,20.27,172027.0
2021-12-14 13:20:00,20.27,20.29,20.26,20.27,719477.0,20.27,20.29,20.26,20.27,719477.0
2021-12-14 13:30:00,20.28,20.28,20.26,20.27,102928.0,20.28,20.28,20.26,20.27,102928.0
2021-12-14 13:40:00,20.26,20.27,20.25,20.26,101079.0,20.26,20.27,20.25,20.26,101079.0
2021-12-14 13:50:00,20.25,20.25,20.23,20.24,111826.0,20.25,20.25,20.23,20.24,111826.0
2021-12-14 14:00:00,20.23,20.27,20.23,20.27,207342.0,20.23,20.27,20.23,20.27,207342.0
2021-12-14 14:10:00,20.27,20.31,20.26,20.3,174693.0,20.27,20.31,20.26,20.3,174693.0
2021-12-14 14:20:00,20.3,20.32,20.3,20.32,196250.0,20.3,20.32,20.3,20.32,196250.0
2021-12-14 14:30:00,20.32,20.32,20.29,20.3,166118.0,20.32,20.32,20.29,20.3,166118.0
2021-12-14 14:40:00,20.31,20.33,20.3,20.32,194877.0,20.31,20.33,20.3,20.32,194877.0
2021-12-14 14:50:00,20.32,20.32,20.31,20.31,72242.0,20.32,20.32,20.31,20.31,72242.0
2021-12-14 15:00:00,20.32,20.32,20.31,20.32,67997.0,20.32,20.32,20.31,20.32,67997.0
2021-12-14 15:10:00,20.32,20.32,20.28,20.29,706990.0,20.32,20.32,20.28,20.29,706990.0
2021-12-14 15:20:00,20.29,20.31,20.29,20.31,110674.0,20.29,20.31,20.29,20.31,110674.0
2021-12-14 15:30:00,20.31,20.31,20.3,20.31,177295.0,20.31,20.31,20.3,20.31,177295.0
2021-12-14 15:40:00,20.3,20.31,20.29,20.3,353372.0,20.3,20.31,20.29,20.3,353372.0
2021-12-14 15:50:00,20.3,20.31,20.29,20.31,808144.0,20.3,20.31,20.29,20.31,808144.0
2021-12-15 09:30:00,20.17,20.18,20.01,20.05,2840157.0,20.17,20.18,20.01,20.05,2840157.0
2021-12-15 09:40:00,20.05,20.06,19.97,20.0,1628280.0,20.05,20.06,19.97,20.0,1628280.0
2021-12-15 09:50:00,20.0,20.08,19.98,20.05,925574.0,20.0,20.08,19.98,20.05,925574.0
2021-12-15 10:00:00,20.05,20.06,19.99,20.03,771134.0,20.05,20.06,19.99,20.03,771134.0
2021-12-15 10:10:00,20.02,20.04,19.99,19.99,488191.0,20.02,20.04,19.99,19.99,488191.0
2021-12-15 10:20:00,20.0,20.0,19.95,19.96,650693.0,20.0,20.0,19.95,19.96,650693.0
2021-12-15 10:30:00,19.96,20.0,19.93,19.93,1004638.0,19.96,20.0,19.93,19.93,1004638.0
2021-12-15 10:40:00,19.93,19.96,19.88,19.89,1022224.0,19.93,19.96,19.88,19.89,1022224.0
2021-12-15 10:50:00,19.89,19.9,19.87,19.89,1072861.0,19.89,19.9,19.87,19.89,1072861.0
2021-12-15 11:00:00,19.88,19.92,19.87,19.92,800822.0,19.88,19.92,19.87,19.92,800822.0
2021-12-15 11:10:00,19.91,19.94,19.91,19.93,694124.0,19.91,19.94,19.91,19.93,694124.0
2021-12-15 11:20:00,19.93,19.95,19.92,19.94,785171.0,19.93,19.95,19.92,19.94,785171.0
2021-12-15 11:30:00,19.95,19.97,19.92,19.93,319261.0,19.95,19.97,19.92,19.93,319261.0
2021-12-15 11:40:00,19.93,19.96,19.92,19.95,503567.0,19.93,19.96,19.92,19.95,503567.0
2021-12-15 11:50:00,19.96,19.97,19.94,19.97,323172.0,19.96,19.97,19.94,19.97,323172.0
2021-12-15 12:00:00,19.96,19.97,19.94,19.96,441778.0,19.96,19.97,19.94,19.96,441778.0
2021-12-15 12:10:00,19.96,19.96,19.94,19.95,254130.0,19.96,19.96,19.94,19.95,254130.0
2021-12-15 12:20:00,19.95,19.95,19.92,19.93,779077.0,19.95,19.95,19.92,19.93,779077.0
2021-12-15 12:30:00,19.94,19.97,19.93,19.96,563899.0,19.94,19.97,19.93,19.96,563899.0
2021-12-15 12:40:00,19.96,19.96,19.94,19.94,342149.0,19.96,19.96,19.94,19.94,342149.0
2021-12-15 12:50:00,19.94,19.96,19.94,19.95,893513.0,19.94,19.96,19.94,19.95,893513.0
2021-12-15 13:00:00,19.94,19.96,19.94,19.95,403034.0,19.94,19.96,19.94,19.95,403034.0
2021-12-15 13:10:00,19.95,19.96,19.94,19.95,595320.0,19.95,19.96,19.94,19.95,595320.0
2021-12-15 13:20:00,19.96,19.96,19.91,19.92,1549548.0,19.96,19.96,19.91,19.92,1549548.0
2021-12-15 13:30:00,19.91,19.93,19.9,19.91,1755584.0,19.91,19.93,19.9,19.91,1755584.0
2021-12-15 13:40:00,19.91,19.92,19.87,19.88,599944.0,19.91,19.92,19.87,19.88,599944.0
2021-12-15 13:50:00,19.89,19.91,19.86,19.89,1154845.0,19.89,19.91,19.86,19.89,1154845.0
2021-12-15 14:00:00,19.88,20.07,19.8,19.99,2408647.0,19.88,20.07,19.8,19.99,2408647.0
2021-12-15 14:10:00,19.99,20.11,19.97,20.04,1615553.0,19.99,20.11,19.97,20.04,1615553.0
2021-12-15 14:20:00,20.04,20.09,19.94,20.06,1851348.0,20.04,20.09,19.94,20.06,1851348.0
2021-12-15 14:30:00,20.06,20.19,20.03,20.16,1510106.0,20.06,20.19,20.03,20.16,1510106.0
2021-12-15 14:40:00,20.16,20.2,20.12,20.16,1233024.0,20.16,20.2,20.12,20.16,1233024.0
2021-12-15 14:50:00,20.16,20.25,20.13,20.23,1681751.0,20.16,20.25,20.13,20.23,1681751.0
2021-12-15 15:00:00,20.22,20.32,20.2,20.3,2159828.0,20.22,20.32,20.2,20.3,2159828.0
2021-12-15 15:10:00,20.3,20.38,20.28,20.37,1519933.0,20.3,20.38,20.28,20.37,1519933.0
2021-12-15 15:20:00,20.36,20.41,20.34,20.41,1507766.0,20.36,20.41,20.34,20.41,1507766.0
2021-12-15 15:30:00,20.41,20.47,20.38,20.42,1735789.0,20.41,20.47,20.38,20.42,1735789.0
2021-12-15 15:40:00,20.41,20.42,20.35,20.38,2052170.0,20.41,20.42,20.35,20.38,2052170.0
2021-12-15 15:50:00,20.38,20.45,20.38,20.41,1465989.0,20.38,20.45,20.38,20.41,1465989.0
2021-12-16 09:30:00,20.61,20.71,20.6,20.65,1166492.0,20.61,20.71,20.6,20.65,1166492.0
2021-12-16 09:40:00,20.65,20.73,20.62,20.72,1193715.0,20.65,20.73,20.62,20.72,1193715.0
2021-12-16 09:50:00,20.73,20.78,20.71,20.73,1942099.0,20.73,20.78,20.71,20.73,1942099.0
2021-12-16 10:00:00,20.73,20.76,20.7,20.72,1848340.0,20.73,20.76,20.7,20.72,1848340.0
2021-12-16 10:10:00,20.72,20.82,20.71,20.81,2085282.0,20.72,20.82,20.71,20.81,2085282.0
2021-12-16 10:20:00,20.81,20.82,20.78,20.8,561469.0,20.81,20.82,20.78,20.8,561469.0
2021-12-16 10:30:00,20.81,20.82,20.77,20.77,729978.0,20.81,20.82,20.77,20.77,729978.0
2021-12-16 10:40:00,20.77,20.84,20.77,20.83,758843.0,20.77,20.84,20.77,20.83,758843.0
2021-12-16 10:50:00,20.82,20.83,20.81,20.82,630320.0,20.82,20.83,20.81,20.82,630320.0
2021-12-16 11:00:00,20.83,20.83,20.77,20.79,505282.0,20.83,20.83,20.77,20.79,505282.0
2021-12-16 11:10:00,20.79,20.79,20.76,20.77,293526.0,20.79,20.79,20.76,20.77,293526.0
2021-12-16 11:20:00,20.77,20.81,20.76,20.8,386614.0,20.77,20.81,20.76,20.8,386614.0
2021-12-16 11:30:00,20.81,20.83,20.79,20.8,808292.0,20.81,20.83,20.79,20.8,808292.0
2021-12-16 11:40:00,20.8,20.83,20.8,20.82,291054.0,20.8,20.83,20.8,20.82,291054.0
2021-12-16 11:50:00,20.82,20.83,20.8,20.82,311079.0,20.82,20.83,20.8,20.82,311079.0
2021-12-16 12:00:00,20.82,20.84,20.8,20.81,1288448.0,20.82,20.84,20.8,20.81,1288448.0
2021-12-16 12:10:00,20.81,20.83,20.8,20.8,378314.0,20.81,20.83,20.8,20.8,378314.0
2021-12-16 12:20:00,20.81,20.82,20.81,20.82,232636.0,20.81,20.82,20.81,20.82,232636.0
2021-12-16 12:30:00,20.82,20.82,20.78,20.79,402534.0,20.82,20.82,20.78,20.79,402534.0
2021-12-16 12:40:00,20.78,20.8,20.77,20.78,391464.0,20.78,20.8,20.77,20.78,391464.0
2021-12-16 12:50:00,20.79,20.8,20.77,20.77,553684.0,20.79,20.8,20.77,20.77,553684.0
2021-12-16 13:00:00,20.77,20.8,20.76,20.8,418067.0,20.77,20.8,20.76,20.8,418067.0
2021-12-16 13:10:00,20.79,20.8,20.78,20.79,297832.0,20.79,20.8,20.78,20.79,297832.0
2021-12-16 13:20:00,20.79,20.8,20.75,20.76,1183284.0,20.79,20.8,20.75,20.76,1183284.0
2021-12-16 13:30:00,20.76,20.77,20.74,20.74,708996.0,20.76,20.77,20.74,20.74,708996.0
2021-12-16 13:40:00,20.75,20.76,20.73,20.75,465273.0,20.75,20.76,20.73,20.75,465273.0
2021-12-16 13:50:00,20.75,20.76,20.74,20.76,187876.0,20.75,20.76,20.74,20.76,187876.0
2021-12-16 14:00:00,20.76,20.77,20.73,20.74,232398.0,20.76,20.77,20.73,20.74,232398.0
2021-12-16 14:10:00,20.74,20.74,20.7,20.71,221616.0,20.74,20.74,20.7,20.71,221616.0
2021-12-16 14:20:00,20.71,20.72,20.7,20.71,244100.0,20.71,20.72,20.7,20.71,244100.0
2021-12-16 14:30:00,20.71,20.73,20.7,20.73,473004.0,20.71,20.73,20.7,20.73,473004.0
2021-12-16 14:40:00,20.74,20.74,20.7,20.71,119398.0,20.74,20.74,20.7,20.71,119398.0
2021-12-16 14:50:00,20.71,20.73,20.7,20.73,319986.0,20.71,20.73,20.7,20.73,319986.0
2021-12-16 15:00:00,20.72,20.75,20.72,20.75,89280.0,20.72,20.75,20.72,20.75,89280.0
2021-12-16 15:10:00,20.74,20.75,20.73,20.73,325535.0,20.74,20.75,20.73,20.73,325535.0
2021-12-16 15:20:00,20.73,20.75,20.73,20.75,282191.0,20.73,20.75,20.73,20.75,282191.0
2021-12-16 15:30:00,20.75,20.8,20.74,20.79,769521.0,20.75,20.8,20.74,20.79,769521.0
2021-12-16 15:40:00,20.79,20.8,20.78,20.8,703107.0,20.79,20.8,20.78,20.8,703107.0
2021-12-16 15:50:00,20.79,20.8,20.77,20.79,1491839.0,20.79,20.8,20.77,20.79,1491839.0
2021-12-17 09:30:00,20.85,20.9,20.83,20.88,1148821.0,20.85,20.9,20.83,20.88,1148821.0
2021-12-17 09:40:00,20.87,20.9,20.85,20.86,1265733.0,20.87,20.9,20.85,20.86,1265733.0
2021-12-17 09:50:00,20.85,20.91,20.85,20.89,688261.0,20.85,20.91,20.85,20.89,688261.0
2021-12-17 10:00:00,20.89,20.9,20.85,20.89,483220.0,20.89,20.9,20.85,20.89,483220.0
2021-12-17 10:10:00,20.88,20.89,20.86,20.87,826052.0,20.88,20.89,20.86,20.87,826052.0
2021-12-17 10:20:00,20.88,20.9,20.76,20.83,1075474.0,20.88,20.9,20.76,20.83,1075474.0
2021-12-17 10:30:00,20.83,20.89,20.83,20.88,1056958.0,20.83,20.89,20.83,20.88,1056958.0
2021-12-17 10:40:00,20.88,20.89,20.87,20.88,556151.0,20.88,20.89,20.87,20.88,556151.0
2021-12-17 10:50:00,20.88,20.88,20.83,20.84,796061.0,20.88,20.88,20.83,20.84,796061.0
2021-12-17 11:00:00,20.84,20.85,20.78,20.78,280949.0,20.84,20.85,20.78,20.78,280949.0
2021-12-17 11:10:00,20.79,20.82,20.78,20.8,497251.0,20.79,20.82,20.78,20.8,497251.0
2021-12-17 11:20:00,20.8,20.83,20.79,20.81,301810.0,20.8,20.83,20.79,20.81,301810.0
2021-12-17 11:30:00,20.81,20.83,20.79,20.81,575049.0,20.81,20.83,20.79,20.81,575049.0
2021-12-17 11:40:00,20.8,20.82,20.79,20.8,905761.0,20.8,20.82,20.79,20.8,905761.0
2021-12-17 11:50:00,20.8,20.84,20.79,20.83,327404.0,20.8,20.84,20.79,20.83,327404.0
2021-12-17 12:00:00,20.82,20.82,20.79,20.8,333100.0,20.82,20.82,20.79,20.8,333100.0
2021-12-17 12:10:00,20.8,20.83,20.8,20.82,127659.0,20.8,20.83,20.8,20.82,127659.0
2021-12-17 12:20:00,20.82,20.82,20.8,20.81,137291.0,20.82,20.82,20.8,20.81,137291.0
2021-12-17 12:30:00,20.81,20.84,20.8,20.82,524672.0,20.81,20.84,20.8,20.82,524672.0
2021-12-17 12:40:00,20.83,20.84,20.82,20.84,100115.0,20.83,20.84,20.82,20.84,100115.0
2021-12-17 12:50:00,20.84,20.85,20.83,20.84,348195.0,20.84,20.85,20.83,20.84,348195.0
2021-12-17 13:00:00,20.84,20.85,20.83,20.85,54945.0,20.84,20.85,20.83,20.85,54945.0
2021-12-17 13:10:00,20.84,20.86,20.83,20.83,245893.0,20.84,20.86,20.83,20.83,245893.0
2021-12-17 13:20:00,20.84,20.86,20.82,20.85,440193.0,20.84,20.86,20.82,20.85,440193.0
2021-12-17 13:30:00,20.86,20.86,20.78,20.8,591534.0,20.86,20.86,20.78,20.8,591534.0
2021-12-17 13:40:00,20.8,20.82,20.79,20.8,746553.0,20.8,20.82,20.79,20.8,746553.0
2021-12-17 13:50:00,20.81,20.82,20.8,20.82,132244.0,20.81,20.82,20.8,20.82,132244.0
2021-12-17 14:00:00,20.82,20.83,20.81,20.81,325050.0,20.82,20.83,20.81,20.81,325050.0
2021-12-17 14:10:00,20.82,20.82,20.79,20.82,280321.0,20.82,20.82,20.79,20.82,280321.0
2021-12-17 14:20:00,20.82,20.82,20.81,20.82,104311.0,20.82,20.82,20.81,20.82,104311.0
2021-12-17 14:30:00,20.82,20.82,20.81,20.82,115515.0,20.82,20.82,20.81,20.82,115515.0
2021-12-17 14:40:00,20.82,20.82,20.81,20.82,37086.0,20.82,20.82,20.81,20.82,37086.0
2021-12-17 14:50:00,20.82,20.82,20.78,20.79,167700.0,20.82,20.82,20.78,20.79,167700.0
2021-12-17 15:00:00,20.79,20.79,20.75,20.77,644713.0,20.79,20.79,20.75,20.77,644713.0
2021-12-17 15:10:00,20.76,20.78,20.74,20.75,697679.0,20.76,20.78,20.74,20.75,697679.0
2021-12-17 15:20:00,20.75,20.76,20.74,20.75,507340.0,20.75,20.76,20.74,20.75,507340.0
2021-12-17 15:30:00,20.75,20.76,20.72,20.73,566035.0,20.75,20.76,20.72,20.73,566035.0
2021-12-17 15:40:00,20.73,20.74,20.7,20.71,599775.0,20.73,20.74,20.7,20.71,599775.0
2021-12-17 15:50:00,20.71,20.71,20.68,20.69,629488.0,20.71,20.71,20.68,20.69,629488.0
2021-12-20 09:30:00,20.6,20.62,20.55,20.56,853471.0,20.6,20.62,20.55,20.56,853471.0
2021-12-20 09:40:00,20.56,20.57,20.53,20.54,699835.0,20.56,20.57,20.53,20.54,699835.0
2021-12-20 09:50:00,20.54,20.55,20.52,20.54,683749.0,20.54,20.55,20.52,20.54,683749.0
2021-12-20 10:00:00,20.54,20.65,20.54,20.6,702760.0,20.54,20.65,20.54,20.6,702760.0
2021-12-20 10:10:00,20.6,20.64,20.6,20.63,345719.0,20.6,20.64,20.6,20.63,345719.0
2021-12-20 10:20:00,20.63,20.64,20.59,20.6,258104.0,20.63,20.64,20.59,20.6,258104.0
2021-12-20 10:30:00,20.59,20.61,20.58,20.59,441120.0,20.59,20.61,20.58,20.59,441120.0
2021-12-20 10:40:00,20.59,20.61,20.57,20.58,187728.0,20.59,20.61,20.57,20.58,187728.0
2021-12-20 10:50:00,20.58,20.59,20.54,20.57,487876.0,20.58,20.59,20.54,20.57,487876.0
2021-12-20 11:00:00,20.57,20.61,20.56,20.6,604264.0,20.57,20.61,20.56,20.6,604264.0
2021-12-20 11:10:00,20.6,20.62,20.58,20.61,230292.0,20.6,20.62,20.58,20.61,230292.0
2021-12-20 11:20:00,20.61,20.62,20.59,20.61,273718.0,20.61,20.62,20.59,20.61,273718.0
2021-12-20 11:30:00,20.61,20.61,20.59,20.59,254386.0,20.61,20.61,20.59,20.59,254386.0
2021-12-20 11:40:00,20.6,20.62,20.59,20.62,133489.0,20.6,20.62,20.59,20.62,133489.0
2021-12-20 11:50:00,20.62,20.65,20.61,20.65,253083.0,20.62,20.65,20.61,20.65,253083.0
2021-12-20 12:00:00,20.65,20.66,20.63,20.63,518243.0,20.65,20.66,20.63,20.63,518243.0
2021-12-20 12:10:00,20.63,20.65,20.63,20.64,220233.0,20.63,20.65,20.63,20.64,220233.0
2021-12-20 12:20:00,20.64,20.65,20.63,20.64,120487.0,20.64,20.65,20.63,20.64,120487.0
2021-12-20 12:30:00,20.64,20.65,20.63,20.63,235579.0,20.64,20.65,20.63,20.63,235579.0
2021-12-20 12:40:00,20.63,20.64,20.62,20.63,127860.0,20.63,20.64,20.62,20.63,127860.0
2021-12-20 12:50:00,20.63,20.64,20.62,20.63,308673.0,20.63,20.64,20.62,20.63,308673.0
2021-12-20 13:00:00,20.64,20.64,20.63,20.63,51009.0,20.64,20.64,20.63,20.63,51009.0
2021-12-20 13:10:00,20.63,20.64,20.62,20.63,140512.0,20.63,20.64,20.62,20.63,140512.0
2021-12-20 13:20:00,20.63,20.65,20.6,20.64,413380.0,20.63,20.65,20.6,20.64,413380.0
2021-12-20 13:30:00,20.64,20.64,20.61,20.61,98709.0,20.64,20.64,20.61,20.61,98709.0
2021-12-20 13:40:00,20.61,20.64,20.61,20.64,178166.0,20.61,20.64,20.61,20.64,178166.0
2021-12-20 13:50:00,20.64,20.65,20.63,20.63,101641.0,20.64,20.65,20.63,20.63,101641.0
2021-12-20 14:00:00,20.63,20.64,20.62,20.63,162876.0,20.63,20.64,20.62,20.63,162876.0
2021-12-20 14:10:00,20.62,20.63,20.61,20.62,143525.0,20.62,20.63,20.61,20.62,143525.0
2021-12-20 14:20:00,20.61,20.62,20.61,20.62,84532.0,20.61,20.62,20.61,20.62,84532.0
2021-12-20 14:30:00,20.62,20.63,20.61,20.63,99497.0,20.62,20.63,20.61,20.63,99497.0
2021-12-20 14:40:00,20.62,20.63,20.6,20.61,69251.0,20.62,20.63,20.6,20.61,69251.0
2021-12-20 14:50:00,20.6,20.61,20.58,20.58,179037.0,20.6,20.61,20.58,20.58,179037.0
2021-12-20 15:00:00,20.58,20.59,20.56,20.57,175905.0,20.58,20.59,20.56,20.57,175905.0
2021-12-20 15:10:00,20.57,20.6,20.56,20.6,434889.0,20.57,20.6,20.56,20.6,434889.0
2021-12-20 15:20:00,20.6,20.6,20.59,20.59,154804.0,20.6,20.6,20.59,20.59,154804.0
2021-12-20 15:30:00,20.6,20.61,20.59,20.59,382887.0,20.6,20.61,20.59,20.59,382887.0
2021-12-20 15:40:00,20.59,20.6,20.58,20.58,304515.0,20.59,20.6,20.58,20.58,304515.0
2021-12-20 15:50:00,20.58,20.6,20.57,20.58,819737.0,20.58,20.6,20.57,20.58,819737.0
2021-12-21 09:30:00,20.88,20.93,20.85,20.92,628280.0,20.88,20.93,20.85,20.92,628280.0
2021-12-21 09:40:00,20.93,20.93,20.85,20.89,559173.0,20.93,20.93,20.85,20.89,559173.0
2021-12-21 09:50:00,20.89,20.92,20.86,20.87,612152.0,20.89,20.92,20.86,20.87,612152.0
2021-12-21 10:00:00,20.87,20.9,20.84,20.84,356957.0,20.87,20.9,20.84,20.84,356957.0
2021-12-21 10:10:00,20.85,20.89,20.83,20.85,238607.0,20.85,20.89,20.83,20.85,238607.0
2021-12-21 10:20:00,20.85,20.86,20.81,20.82,443790.0,20.85,20.86,20.81,20.82,443790.0
2021-12-21 10:30:00,20.82,20.83,20.77,20.79,343473.0,20.82,20.83,20.77,20.79,343473.0
2021-12-21 10:40:00,20.79,20.8,20.75,20.76,566996.0,20.79,20.8,20.75,20.76,566996.0
2021-12-21 10:50:00,20.75,20.78,20.74,20.75,283247.0,20.75,20.78,20.74,20.75,283247.0
2021-12-21 11:00:00,20.75,20.78,20.75,20.78,188811.0,20.75,20.78,20.75,20.78,188811.0
2021-12-21 11:10:00,20.78,20.81,20.77,20.8,225548.0,20.78,20.81,20.77,20.8,225548.0
2021-12-21 11:20:00,20.8,20.81,20.77,20.77,141982.0,20.8,20.81,20.77,20.77,141982.0
2021-12-21 11:30:00,20.78,20.8,20.77,20.79,172148.0,20.78,20.8,20.77,20.79,172148.0
2021-12-21 11:40:00,20.8,20.82,20.79,20.82,223132.0,20.8,20.82,20.79,20.82,223132.0
2021-12-21 11:50:00,20.82,20.83,20.81,20.82,139587.0,20.82,20.83,20.81,20.82,139587.0
2021-12-21 12:00:00,20.83,20.84,20.79,20.8,254114.0,20.83,20.84,20.79,20.8,254114.0
2021-12-21 12:10:00,20.8,20.82,20.79,20.8,135762.0,20.8,20.82,20.79,20.8,135762.0
2021-12-21 12:20:00,20.81,20.81,20.78,20.8,98158.0,20.81,20.81,20.78,20.8,98158.0
2021-12-21 12:30:00,20.79,20.8,20.78,20.8,116163.0,20.79,20.8,20.78,20.8,116163.0
2021-12-21 12:40:00,20.8,20.8,20.78,20.79,233065.0,20.8,20.8,20.78,20.79,233065.0
2021-12-21 12:50:00,20.79,20.8,20.78,20.79,105533.0,20.79,20.8,20.78,20.79,105533.0
2021-12-21 13:00:00,20.8,20.83,20.79,20.8,568815.0,20.8,20.83,20.79,20.8,568815.0
2021-12-21 13:10:00,20.8,20.81,20.79,20.8,248163.0,20.8,20.81,20.79,20.8,248163.0
2021-12-21 13:20:00,20.81,20.83,20.8,20.82,165259.0,20.81,20.83,20.8,20.82,165259.0
2021-12-21 13:30:00,20.82,20.84,20.81,20.83,101948.0,20.82,20.84,20.81,20.83,101948.0
2021-12-21 13:40:00,20.83,20.84,20.83,20.83,64283.0,20.83,20.84,20.83,20.83,64283.0
2021-12-21 13:50:00,20.83,20.84,20.81,20.82,436524.0,20.83,20.84,20.81,20.82,436524.0
2021-12-21 14:00:00,20.83,20.83,20.82,20.83,47576.0,20.83,20.83,20.82,20.83,47576.0
2021-12-21 14:10:00,20.82,20.83,20.81,20.82,69111.0,20.82,20.83,20.81,20.82,69111.0
2021-12-21 14:20:00,20.81,20.83,20.81,20.82,125029.0,20.81,20.83,20.81,20.82,125029.0
2021-12-21 14:30:00,20.82,20.83,20.82,20.82,26247.0,20.82,20.83,20.82,20.82,26247.0
2021-12-21 14:40:00,20.82,20.83,20.8,20.82,283015.0,20.82,20.83,20.8,20.82,283015.0
2021-12-21 14:50:00,20.82,20.83,20.81,20.82,71303.0,20.82,20.83,20.81,20.82,71303.0
2021-12-21 15:00:00,20.82,20.84,20.81,20.84,75297.0,20.82,20.84,20.81,20.84,75297.0
2021-12-21 15:10:00,20.84,20.85,20.82,20.82,308050.0,20.84,20.85,20.82,20.82,308050.0
2021-12-21 15:20:00,20.82,20.83,20.81,20.81,133605.0,20.82,20.83,20.81,20.81,133605.0
2021-12-21 15:30:00,20.81,20.82,20.8,20.8,169116.0,20.81,20.82,20.8,20.8,169116.0
2021-12-21 15:40:00,20.8,20.81,20.79,20.79,280105.0,20.8,20.81,20.79,20.79,280105.0
2021-12-21 15:50:00,20.8,20.8,20.77,20.77,1024822.0,20.8,20.8,20.77,20.77,1024822.0
2021-12-22 09:30:00,20.98,21.0,20.94,20.95,680870.0,20.98,21.0,20.94,20.95,680870.0
2021-12-22 09:40:00,20.96,20.96,20.9,20.91,453379.0,20.96,20.96,20.9,20.91,453379.0
2021-12-22 09:50:00,20.91,20.91,20.86,20.87,443649.0,20.91,20.91,20.86,20.87,443649.0
2021-12-22 10:00:00,20.87,20.93,20.86,20.91,257562.0,20.87,20.93,20.86,20.91,257562.0
2021-12-22 10:10:00,20.91,20.94,20.9,20.93,650912.0,20.91,20.94,20.9,20.93,650912.0
2021-12-22 10:20:00,20.92,20.94,20.91,20.93,148404.0,20.92,20.94,20.91,20.93,148404.0
2021-12-22 10:30:00,20.93,20.95,20.92,20.94,331241.0,20.93,20.95,20.92,20.94,331241.0
2021-12-22 10:40:00,20.93,20.97,20.93,20.96,298522.0,20.93,20.97,20.93,20.96,298522.0
2021-12-22 10:50:00,20.96,21.0,20.96,21.0,542901.0,20.96,21.0,20.96,21.0,542901.0
2021-12-22 11:00:00,21.0,21.07,20.99,21.07,577356.0,21.0,21.07,20.99,21.07,577356.0
2021-12-22 11:10:00,21.06,21.09,21.05,21.06,485472.0,21.06,21.09,21.05,21.06,485472.0
2021-12-22 11:20:00,21.06,21.07,21.03,21.05,637943.0,21.06,21.07,21.03,21.05,637943.0
2021-12-22 11:30:00,21.05,21.05,21.0,21.01,443805.0,21.05,21.05,21.0,21.01,443805.0
2021-12-22 11:40:00,21.01,21.02,21.0,21.01,468420.0,21.01,21.02,21.0,21.01,468420.0
2021-12-22 11:50:00,21.01,21.04,21.0,21.04,272493.0,21.01,21.04,21.0,21.04,272493.0
2021-12-22 12:00:00,21.03,21.04,21.01,21.04,254874.0,21.03,21.04,21.01,21.04,254874.0
2021-12-22 12:10:00,21.03,21.04,21.01,21.02,209002.0,21.03,21.04,21.01,21.02,209002.0
2021-12-22 12:20:00,21.03,21.04,21.02,21.03,150434.0,21.03,21.04,21.02,21.03,150434.0
2021-12-22 12:30:00,21.02,21.03,21.0,21.02,293663.0,21.02,21.03,21.0,21.02,293663.0
2021-12-22 12:40:00,21.02,21.02,21.01,21.01,125337.0,21.02,21.02,21.01,21.01,125337.0
2021-12-22 12:50:00,21.02,21.02,21.01,21.01,160056.0,21.02,21.02,21.01,21.01,160056.0
2021-12-22 13:00:00,21.02,21.03,21.01,21.02,662094.0,21.02,21.03,21.01,21.02,662094.0
2021-12-22 13:10:00,21.03,21.05,21.02,21.04,288290.0,21.03,21.05,21.02,21.04,288290.0
2021-12-22 13:20:00,21.04,21.09,21.03,21.09,1629526.0,21.04,21.09,21.03,21.09,1629526.0
2021-12-22 13:30:00,21.08,21.11,21.06,21.07,440342.0,21.08,21.11,21.06,21.07,440342.0
2021-12-22 13:40:00,21.07,21.07,21.03,21.03,427901.0,21.07,21.07,21.03,21.03,427901.0
2021-12-22 13:50:00,21.03,21.05,21.03,21.05,175793.0,21.03,21.05,21.03,21.05,175793.0
2021-12-22 14:00:00,21.05,21.06,21.04,21.05,172664.0,21.05,21.06,21.04,21.05,172664.0
2021-12-22 14:10:00,21.05,21.06,21.05,21.05,290932.0,21.05,21.06,21.05,21.05,290932.0
2021-12-22 14:20:00,21.05,21.06,21.02,21.02,305870.0,21.05,21.06,21.02,21.02,305870.0
2021-12-22 14:30:00,21.02,21.07,21.02,21.02,662357.0,21.02,21.07,21.02,21.02,662357.0
2021-12-22 14:40:00,21.02,21.07,21.01,21.07,173396.0,21.02,21.07,21.01,21.07,173396.0
2021-12-22 14:50:00,21.07,21.1,21.06,21.1,313834.0,21.07,21.1,21.06,21.1,313834.0
2021-12-22 15:00:00,21.1,21.12,21.09,21.12,251301.0,21.1,21.12,21.09,21.12,251301.0
2021-12-22 15:10:00,21.11,21.12,21.1,21.12,193916.0,21.11,21.12,21.1,21.12,193916.0
2021-12-22 15:20:00,21.12,21.12,21.09,21.11,229408.0,21.12,21.12,21.09,21.11,229408.0
2021-12-22 15:30:00,21.11,21.11,21.1,21.1,212010.0,21.11,21.11,21.1,21.1,212010.0
2021-12-22 15:40:00,21.1,21.11,21.09,21.1,475870.0,21.1,21.11,21.09,21.1,475870.0
2021-12-22 15:50:00,21.11,21.11,21.09,21.09,956857.0,21.11,21.11,21.09,21.09,956857.0
2021-12-23 09:30:00,21.1,21.11,20.96,20.97,1185095.0,21.1,21.11,20.96,20.97,1185095.0
2021-12-23 09:40:00,20.97,21.04,20.95,21.02,610733.0,20.97,21.04,20.95,21.02,610733.0
2021-12-23 09:50:00,21.01,21.05,21.0,21.04,436639.0,21.01,21.05,21.0,21.04,436639.0
2021-12-23 10:00:00,21.05,21.1,21.05,21.1,1421810.0,21.05,21.1,21.05,21.1,1421810.0
2021-12-23 10:10:00,21.1,21.14,21.08,21.13,389172.0,21.1,21.14,21.08,21.13,389172.0
2021-12-23 10:20:00,21.13,21.14,21.1,21.11,356797.0,21.13,21.14,21.1,21.11,356797.0
2021-12-23 10:30:00,21.11,21.13,21.09,21.11,1543984.0,21.11,21.13,21.09,21.11,1543984.0
2021-12-23 10:40:00,21.11,21.14,21.1,21.14,176018.0,21.11,21.14,21.1,21.14,176018.0
2021-12-23 10:50:00,21.13,21.18,21.13,21.16,180007.0,21.13,21.18,21.13,21.16,180007.0
2021-12-23 11:00:00,21.16,21.19,21.16,21.17,183323.0,21.16,21.19,21.16,21.17,183323.0
2021-12-23 11:10:00,21.18,21.19,21.16,21.19,179146.0,21.18,21.19,21.16,21.19,179146.0
2021-12-23 11:20:00,21.19,21.21,21.18,21.18,356173.0,21.19,21.21,21.18,21.18,356173.0
2021-12-23 11:30:00,21.19,21.19,21.15,21.16,262807.0,21.19,21.19,21.15,21.16,262807.0
2021-12-23 11:40:00,21.16,21.17,21.15,21.15,256346.0,21.16,21.17,21.15,21.15,256346.0
2021-12-23 11:50:00,21.16,21.17,21.15,21.17,165471.0,21.16,21.17,21.15,21.17,165471.0
2021-12-23 12:00:00,21.17,21.17,21.16,21.16,290389.0,21.17,21.17,21.16,21.16,290389.0
2021-12-23 12:10:00,21.17,21.18,21.16,21.18,86327.0,21.17,21.18,21.16,21.18,86327.0
2021-12-23 12:20:00,21.17,21.2,21.17,21.19,116722.0,21.17,21.2,21.17,21.19,116722.0
2021-12-23 12:30:00,21.19,21.2,21.18,21.2,36217.0,21.19,21.2,21.18,21.2,36217.0
2021-12-23 12:40:00,21.2,21.2,21.18,21.19,87323.0,21.2,21.2,21.18,21.19,87323.0
2021-12-23 12:50:00,21.19,21.21,21.18,21.2,123854.0,21.19,21.21,21.18,21.2,123854.0
2021-12-23 13:00:00,21.2,21.21,21.19,21.19,161024.0,21.2,21.21,21.19,21.19,161024.0
2021-12-23 13:10:00,21.19,21.19,21.17,21.18,130552.0,21.19,21.19,21.17,21.18,130552.0
2021-12-23 13:20:00,21.18,21.21,21.17,21.2,283980.0,21.18,21.21,21.17,21.2,283980.0
2021-12-23 13:30:00,21.2,21.21,21.19,21.2,135068.0,21.2,21.21,21.19,21.2,135068.0
2021-12-23 13:40:00,21.19,21.2,21.18,21.19,61968.0,21.19,21.2,21.18,21.19,61968.0
2021-12-23 13:50:00,21.19,21.19,21.17,21.17,202840.0,21.19,21.19,21.17,21.17,202840.0
2021-12-23 14:00:00,21.17,21.17,21.15,21.16,242363.0,21.17,21.17,21.15,21.16,242363.0
2021-12-23 14:10:00,21.15,21.17,21.15,21.17,161251.0,21.15,21.17,21.15,21.17,161251.0
2021-12-23 14:20:00,21.17,21.17,21.16,21.17,54987.0,21.17,21.17,21.16,21.17,54987.0
2021-12-23 14:30:00,21.17,21.17,21.15,21.15,97182.0,21.17,21.17,21.15,21.15,97182.0
2021-12-23 14:40:00,21.16,21.17,21.15,21.17,153275.0,21.16,21.17,21.15,21.17,153275.0
2021-12-23 14:50:00,21.16,21.18,21.16,21.17,343526.0,21.16,21.18,21.16,21.17,343526.0
2021-12-23 15:00:00,21.17,21.18,21.16,21.17,354769.0,21.17,21.18,21.16,21.17,354769.0
2021-12-23 15:10:00,21.17,21.17,21.16,21.17,78749.0,21.17,21.17,21.16,21.17,78749.0
2021-12-23 15:20:00,21.17,21.17,21.15,21.16,242814.0,21.17,21.17,21.15,21.16,242814.0
2021-12-23 15:30:00,21.16,21.16,21.15,21.16,83870.0,21.16,21.16,21.15,21.16,83870.0
2021-12-23 15:40:00,21.15,21.17,21.15,21.17,377692.0,21.15,21.17,21.15,21.17,377692.0
2021-12-23 15:50:00,21.17,21.18,21.16,21.16,561572.0,21.17,21.18,21.16,21.16,561572.0
2021-12-27 09:30:00,21.19,21.21,21.16,21.2,1083093.0,21.19,21.21,21.16,21.2,1083093.0
2021-12-27 09:40:00,21.21,21.28,21.19,21.25,769173.0,21.21,21.28,21.19,21.25,769173.0
2021-12-27 09:50:00,21.24,21.26,21.17,21.18,420065.0,21.24,21.26,21.17,21.18,420065.0
2021-12-27 10:00:00,21.18,21.28,21.18,21.26,588489.0,21.18,21.28,21.18,21.26,588489.0
2021-12-27 10:10:00,21.27,21.29,21.24,21.28,825092.0,21.27,21.29,21.24,21.28,825092.0
2021-12-27 10:20:00,21.27,21.34,21.27,21.3,1399023.0,21.27,21.34,21.27,21.3,1399023.0
2021-12-27 10:30:00,21.3,21.35,21.29,21.35,515189.0,21.3,21.35,21.29,21.35,515189.0
2021-12-27 10:40:00,21.34,21.36,21.32,21.34,350927.0,21.34,21.36,21.32,21.34,350927.0
2021-12-27 10:50:00,21.34,21.36,21.32,21.35,292690.0,21.34,21.36,21.32,21.35,292690.0
2021-12-27 11:00:00,21.35,21.37,21.3,21.33,217990.0,21.35,21.37,21.3,21.33,217990.0
2021-12-27 11:10:00,21.33,21.36,21.32,21.35,561141.0,21.33,21.36,21.32,21.35,561141.0
2021-12-27 11:20:00,21.35,21.38,21.34,21.37,258489.0,21.35,21.38,21.34,21.37,258489.0
2021-12-27 11:30:00,21.38,21.38,21.35,21.36,314240.0,21.38,21.38,21.35,21.36,314240.0
2021-12-27 11:40:00,21.36,21.37,21.35,21.36,167876.0,21.36,21.37,21.35,21.36,167876.0
2021-12-27 11:50:00,21.35,21.36,21.3,21.32,462819.0,21.35,21.36,21.3,21.32,462819.0
2021-12-27 12:00:00,21.32,21.32,21.29,21.3,437896.0,21.32,21.32,21.29,21.3,437896.0
2021-12-27 12:10:00,21.29,21.3,21.27,21.28,201775.0,21.29,21.3,21.27,21.28,201775.0
2021-12-27 12:20:00,21.28,21.29,21.27,21.28,188412.0,21.28,21.29,21.27,21.28,188412.0
2021-12-27 12:30:00,21.28,21.29,21.25,21.26,215644.0,21.28,21.29,21.25,21.26,215644.0
2021-12-27 12:40:00,21.25,21.26,21.22,21.24,241530.0,21.25,21.26,21.22,21.24,241530.0
2021-12-27 12:50:00,21.24,21.24,21.22,21.24,220231.0,21.24,21.24,21.22,21.24,220231.0
2021-12-27 13:00:00,21.24,21.26,21.21,21.23,418101.0,21.24,21.26,21.21,21.23,418101.0
2021-12-27 13:10:00,21.22,21.23,21.21,21.22,121712.0,21.22,21.23,21.21,21.22,121712.0
2021-12-27 13:20:00,21.22,21.25,21.21,21.25,380656.0,21.22,21.25,21.21,21.25,380656.0
2021-12-27 13:30:00,21.24,21.25,21.22,21.23,326135.0,21.24,21.25,21.22,21.23,326135.0
2021-12-27 13:40:00,21.23,21.23,21.22,21.22,41485.0,21.23,21.23,21.22,21.22,41485.0
2021-12-27 13:50:00,21.23,21.24,21.22,21.23,184394.0,21.23,21.24,21.22,21.23,184394.0
2021-12-27 14:00:00,21.24,21.27,21.23,21.26,504057.0,21.24,21.27,21.23,21.26,504057.0
2021-12-27 14:10:00,21.26,21.29,21.25,21.27,200980.0,21.26,21.29,21.25,21.27,200980.0
2021-12-27 14:20:00,21.28,21.31,21.27,21.3,118701.0,21.28,21.31,21.27,21.3,118701.0
2021-12-27 14:30:00,21.31,21.33,21.3,21.32,502390.0,21.31,21.33,21.3,21.32,502390.0
2021-12-27 14:40:00,21.32,21.34,21.31,21.32,228558.0,21.32,21.34,21.31,21.32,228558.0
2021-12-27 14:50:00,21.32,21.32,21.3,21.31,128832.0,21.32,21.32,21.3,21.31,128832.0
2021-12-27 15:00:00,21.31,21.32,21.3,21.3,138740.0,21.31,21.32,21.3,21.3,138740.0
2021-12-27 15:10:00,21.3,21.31,21.29,21.3,132833.0,21.3,21.31,21.29,21.3,132833.0
2021-12-27 15:20:00,21.3,21.31,21.29,21.3,173690.0,21.3,21.31,21.29,21.3,173690.0
2021-12-27 15:30:00,21.31,21.32,21.3,21.32,173873.0,21.31,21.32,21.3,21.32,173873.0
2021-12-27 15:40:00,21.32,21.34,21.31,21.32,462966.0,21.32,21.34,21.31,21.32,462966.0
2021-12-27 15:50:00,21.33,21.34,21.32,21.32,579016.0,21.33,21.34,21.32,21.32,579016.0
2021-12-28 09:30:00,21.41,21.51,21.39,21.47,1005753.0,21.41,21.51,21.39,21.47,1005753.0
2021-12-28 09:40:00,21.47,21.51,21.4,21.4,500983.0,21.47,21.51,21.4,21.4,500983.0
2021-12-28 09:50:00,21.41,21.42,21.36,21.41,746806.0,21.41,21.42,21.36,21.41,746806.0
2021-12-28 10:00:00,21.41,21.45,21.38,21.38,734562.0,21.41,21.45,21.38,21.38,734562.0
2021-12-28 10:10:00,21.39,21.41,21.37,21.4,858763.0,21.39,21.41,21.37,21.4,858763.0
2021-12-28 10:20:00,21.4,21.43,21.39,21.42,233034.0,21.4,21.43,21.39,21.42,233034.0
2021-12-28 10:30:00,21.42,21.42,21.35,21.36,562636.0,21.42,21.42,21.35,21.36,562636.0
2021-12-28 10:40:00,21.36,21.37,21.34,21.35,606745.0,21.36,21.37,21.34,21.35,606745.0
2021-12-28 10:50:00,21.36,21.36,21.31,21.32,547833.0,21.36,21.36,21.31,21.32,547833.0
2021-12-28 11:00:00,21.32,21.34,21.3,21.33,446944.0,21.32,21.34,21.3,21.33,446944.0
2021-12-28 11:10:00,21.34,21.35,21.32,21.34,526116.0,21.34,21.35,21.32,21.34,526116.0
2021-12-28 11:20:00,21.34,21.38,21.34,21.37,229653.0,21.34,21.38,21.34,21.37,229653.0
2021-12-28 11:30:00,21.37,21.38,21.34,21.34,317819.0,21.37,21.38,21.34,21.34,317819.0
2021-12-28 11:40:00,21.35,21.36,21.34,21.36,147769.0,21.35,21.36,21.34,21.36,147769.0
2021-12-28 11:50:00,21.36,21.38,21.36,21.37,277662.0,21.36,21.38,21.36,21.37,277662.0
2021-12-28 12:00:00,21.37,21.39,21.36,21.38,238688.0,21.37,21.39,21.36,21.38,238688.0
2021-12-28 12:10:00,21.38,21.4,21.37,21.39,159039.0,21.38,21.4,21.37,21.39,159039.0
2021-12-28 12:20:00,21.4,21.4,21.38,21.38,153013.0,21.4,21.4,21.38,21.38,153013.0
2021-12-28 12:30:00,21.38,21.39,21.36,21.37,252947.0,21.38,21.39,21.36,21.37,252947.0
2021-12-28 12:40:00,21.37,21.37,21.34,21.34,230167.0,21.37,21.37,21.34,21.34,230167.0
2021-12-28 12:50:00,21.34,21.35,21.33,21.34,221316.0,21.34,21.35,21.33,21.34,221316.0
2021-12-28 13:00:00,21.34,21.36,21.33,21.35,250586.0,21.34,21.36,21.33,21.35,250586.0
2021-12-28 13:10:00,21.35,21.37,21.34,21.35,188355.0,21.35,21.37,21.34,21.35,188355.0
2021-12-28 13:20:00,21.36,21.37,21.32,21.33,451141.0,21.36,21.37,21.32,21.33,451141.0
2021-12-28 13:30:00,21.33,21.34,21.28,21.3,626051.0,21.33,21.34,21.28,21.3,626051.0
2021-12-28 13:40:00,21.29,21.3,21.26,21.28,360472.0,21.29,21.3,21.26,21.28,360472.0
2021-12-28 13:50:00,21.27,21.28,21.25,21.27,131688.0,21.27,21.28,21.25,21.27,131688.0
2021-12-28 14:00:00,21.27,21.3,21.26,21.28,278679.0,21.27,21.3,21.26,21.28,278679.0
2021-12-28 14:10:00,21.28,21.31,21.27,21.3,173410.0,21.28,21.31,21.27,21.3,173410.0
2021-12-28 14:20:00,21.31,21.31,21.29,21.29,188815.0,21.31,21.31,21.29,21.29,188815.0
2021-12-28 14:30:00,21.29,21.3,21.28,21.29,137732.0,21.29,21.3,21.28,21.29,137732.0
2021-12-28 14:40:00,21.3,21.3,21.28,21.28,228000.0,21.3,21.3,21.28,21.28,228000.0
2021-12-28 14:50:00,21.28,21.29,21.26,21.29,203939.0,21.28,21.29,21.26,21.29,203939.0
2021-12-28 15:00:00,21.29,21.29,21.27,21.28,183006.0,21.29,21.29,21.27,21.28,183006.0
2021-12-28 15:10:00,21.29,21.3,21.27,21.29,468930.0,21.29,21.3,21.27,21.29,468930.0
2021-12-28 15:20:00,21.3,21.3,21.29,21.29,71625.0,21.3,21.3,21.29,21.29,71625.0
2021-12-28 15:30:00,21.29,21.3,21.29,21.29,170264.0,21.29,21.3,21.29,21.29,170264.0
2021-12-28 15:40:00,21.29,21.3,21.28,21.28,264531.0,21.29,21.3,21.28,21.28,264531.0
2021-12-28 15:50:00,21.28,21.29,21.27,21.27,687195.0,21.28,21.29,21.27,21.27,687195.0
2021-12-29 09:30:00,20.9,21.01,20.89,20.96,1165726.0,20.9,21.01,20.89,20.96,1165726.0
2021-12-29 09:40:00,20.97,20.98,20.88,20.98,1044230.0,20.97,20.98,20.88,20.98,1044230.0
2021-12-29 09:50:00,20.97,20.99,20.93,20.97,476397.0,20.97,20.99,20.93,20.97,476397.0
2021-12-29 10:00:00,20.97,21.08,20.96,21.07,1291048.0,20.97,21.08,20.96,21.07,1291048.0
2021-12-29 10:10:00,21.07,21.09,21.05,21.08,708574.0,21.07,21.09,21.05,21.08,708574.0
2021-12-29 10:20:00,21.08,21.1,21.06,21.07,357040.0,21.08,21.1,21.06,21.07,357040.0
2021-12-29 10:30:00,21.07,21.11,21.06,21.08,449749.0,21.07,21.11,21.06,21.08,449749.0
2021-12-29 10:40:00,21.07,21.13,21.07,21.13,356399.0,21.07,21.13,21.07,21.13,356399.0
2021-12-29 10:50:00,21.13,21.13,21.07,21.09,313154.0,21.13,21.13,21.07,21.09,313154.0
2021-12-29 11:00:00,21.09,21.15,21.08,21.14,383695.0,21.09,21.15,21.08,21.14,383695.0
2021-12-29 11:10:00,21.14,21.15,21.11,21.12,311694.0,21.14,21.15,21.11,21.12,311694.0
2021-12-29 11:20:00,21.12,21.15,21.11,21.13,339601.0,21.12,21.15,21.11,21.13,339601.0
2021-12-29 11:30:00,21.12,21.13,21.08,21.08,313945.0,21.12,21.13,21.08,21.08,313945.0
2021-12-29 11:40:00,21.08,21.09,21.06,21.07,129394.0,21.08,21.09,21.06,21.07,129394.0
2021-12-29 11:50:00,21.07,21.1,21.06,21.08,117804.0,21.07,21.1,21.06,21.08,117804.0
2021-12-29 12:00:00,21.08,21.11,21.07,21.1,314312.0,21.08,21.11,21.07,21.1,314312.0
2021-12-29 12:10:00,21.11,21.12,21.09,21.11,95625.0,21.11,21.12,21.09,21.11,95625.0
2021-12-29 12:20:00,21.12,21.12,21.11,21.11,55896.0,21.12,21.12,21.11,21.11,55896.0
2021-12-29 12:30:00,21.12,21.13,21.11,21.11,143336.0,21.12,21.13,21.11,21.11,143336.0
2021-12-29 12:40:00,21.11,21.12,21.09,21.1,113076.0,21.11,21.12,21.09,21.1,113076.0
2021-12-29 12:50:00,21.09,21.11,21.09,21.11,102420.0,21.09,21.11,21.09,21.11,102420.0
2021-12-29 13:00:00,21.1,21.12,21.08,21.12,211760.0,21.1,21.12,21.08,21.12,211760.0
2021-12-29 13:10:00,21.11,21.13,21.11,21.12,73634.0,21.11,21.13,21.11,21.12,73634.0
2021-12-29 13:20:00,21.12,21.13,21.1,21.12,171368.0,21.12,21.13,21.1,21.12,171368.0
2021-12-29 13:30:00,21.12,21.13,21.11,21.12,57182.0,21.12,21.13,21.11,21.12,57182.0
2021-12-29 13:40:00,21.11,21.12,21.09,21.11,83231.0,21.11,21.12,21.09,21.11,83231.0
2021-12-29 13:50:00,21.1,21.12,21.1,21.11,91522.0,21.1,21.12,21.1,21.11,91522.0
2021-12-29 14:00:00,21.11,21.12,21.11,21.11,32614.0,21.11,21.12,21.11,21.11,32614.0
2021-12-29 14:10:00,21.11,21.12,21.11,21.11,85371.0,21.11,21.12,21.11,21.11,85371.0
2021-12-29 14:20:00,21.11,21.11,21.1,21.11,115377.0,21.11,21.11,21.1,21.11,115377.0
2021-12-29 14:30:00,21.11,21.11,21.1,21.11,75205.0,21.11,21.11,21.1,21.11,75205.0
2021-12-29 14:40:00,21.11,21.12,21.1,21.12,122481.0,21.11,21.12,21.1,21.12,122481.0
2021-12-29 14:50:00,21.11,21.13,21.11,21.12,170669.0,21.11,21.13,21.11,21.12,170669.0
2021-12-29 15:00:00,21.12,21.13,21.11,21.12,102864.0,21.12,21.13,21.11,21.12,102864.0
2021-12-29 15:10:00,21.12,21.12,21.11,21.11,39004.0,21.12,21.12,21.11,21.11,39004.0
2021-12-29 15:20:00,21.11,21.12,21.1,21.11,130760.0,21.11,21.12,21.1,21.11,130760.0
2021-12-29 15:30:00,21.1,21.11,21.1,21.11,156779.0,21.1,21.11,21.1,21.11,156779.0
2021-12-29 15:40:00,21.1,21.12,21.1,21.12,309181.0,21.1,21.12,21.1,21.12,309181.0
2021-12-29 15:50:00,21.12,21.12,21.1,21.11,439190.0,21.12,21.12,21.1,21.11,439190.0
2021-12-30 09:30:00,21.21,21.36,21.2,21.36,974543.0,21.21,21.36,21.2,21.36,974543.0
2021-12-30 09:40:00,21.35,21.38,21.26,21.28,484351.0,21.35,21.38,21.26,21.28,484351.0
2021-12-30 09:50:00,21.28,21.29,21.23,21.26,669242.0,21.28,21.29,21.23,21.26,669242.0
2021-12-30 10:00:00,21.26,21.3,21.26,21.3,217614.0,21.26,21.3,21.26,21.3,217614.0
2021-12-30 10:10:00,21.29,21.3,21.26,21.28,226213.0,21.29,21.3,21.26,21.28,226213.0
2021-12-30 10:20:00,21.29,21.32,21.27,21.3,504909.0,21.29,21.32,21.27,21.3,504909.0
2021-12-30 10:30:00,21.3,21.32,21.28,21.29,236872.0,21.3,21.32,21.28,21.29,236872.0
2021-12-30 10:40:00,21.29,21.3,21.26,21.27,163136.0,21.29,21.3,21.26,21.27,163136.0
2021-12-30 10:50:00,21.27,21.28,21.24,21.25,163428.0,21.27,21.28,21.24,21.25,163428.0
2021-12-30 11:00:00,21.25,21.28,21.24,21.27,373611.0,21.25,21.28,21.24,21.27,373611.0
2021-12-30 11:10:00,21.28,21.32,21.27,21.29,242256.0,21.28,21.32,21.27,21.29,242256.0
2021-12-30 11:20:00,21.3,21.32,21.29,21.3,166923.0,21.3,21.32,21.29,21.3,166923.0
2021-12-30 11:30:00,21.31,21.33,21.3,21.33,184252.0,21.31,21.33,21.3,21.33,184252.0
2021-12-30 11:40:00,21.33,21.34,21.31,21.33,388020.0,21.33,21.34,21.31,21.33,388020.0
2021-12-30 11:50:00,21.33,21.34,21.31,21.33,477004.0,21.33,21.34,21.31,21.33,477004.0
2021-12-30 12:00:00,21.34,21.34,21.3,21.31,173828.0,21.34,21.34,21.3,21.31,173828.0
2021-12-30 12:10:00,21.3,21.32,21.28,21.29,137121.0,21.3,21.32,21.28,21.29,137121.0
2021-12-30 12:20:00,21.29,21.29,21.27,21.28,303750.0,21.29,21.29,21.27,21.28,303750.0
2021-12-30 12:30:00,21.28,21.29,21.27,21.28,208742.0,21.28,21.29,21.27,21.28,208742.0
2021-12-30 12:40:00,21.28,21.29,21.27,21.27,187069.0,21.28,21.29,21.27,21.27,187069.0
2021-12-30 12:50:00,21.28,21.29,21.27,21.29,141265.0,21.28,21.29,21.27,21.29,141265.0
2021-12-30 13:00:00,21.29,21.31,21.28,21.31,217986.0,21.29,21.31,21.28,21.31,217986.0
2021-12-30 13:10:00,21.3,21.31,21.26,21.26,321247.0,21.3,21.31,21.26,21.26,321247.0
2021-12-30 13:20:00,21.26,21.3,21.25,21.25,502794.0,21.26,21.3,21.25,21.25,502794.0
2021-12-30 13:30:00,21.25,21.28,21.24,21.28,199315.0,21.25,21.28,21.24,21.28,199315.0
2021-12-30 13:40:00,21.28,21.29,21.26,21.27,145884.0,21.28,21.29,21.26,21.27,145884.0
2021-12-30 13:50:00,21.27,21.28,21.26,21.28,112477.0,21.27,21.28,21.26,21.28,112477.0
2021-12-30 14:00:00,21.28,21.28,21.25,21.26,171781.0,21.28,21.28,21.25,21.26,171781.0
2021-12-30 14:10:00,21.26,21.29,21.25,21.28,181208.0,21.26,21.29,21.25,21.28,181208.0
2021-12-30 14:20:00,21.28,21.29,21.27,21.28,195770.0,21.28,21.29,21.27,21.28,195770.0
2021-12-30 14:30:00,21.28,21.31,21.28,21.31,61239.0,21.28,21.31,21.28,21.31,61239.0
2021-12-30 14:40:00,21.3,21.33,21.3,21.32,119614.0,21.3,21.33,21.3,21.32,119614.0
2021-12-30 14:50:00,21.32,21.34,21.32,21.33,118362.0,21.32,21.34,21.32,21.33,118362.0
2021-12-30 15:00:00,21.33,21.34,21.32,21.34,131575.0,21.33,21.34,21.32,21.34,131575.0
2021-12-30 15:10:00,21.34,21.34,21.33,21.34,57384.0,21.34,21.34,21.33,21.34,57384.0
2021-12-30 15:20:00,21.33,21.34,21.33,21.34,120497.0,21.33,21.34,21.33,21.34,120497.0
2021-12-30 15:30:00,21.34,21.37,21.33,21.37,330586.0,21.34,21.37,21.33,21.37,330586.0
2021-12-30 15:40:00,21.37,21.37,21.35,21.36,798261.0,21.37,21.37,21.35,21.36,798261.0
2021-12-30 15:50:00,21.35,21.36,21.33,21.34,680314.0,21.35,21.36,21.33,21.34,680314.0
2021-12-31 09:30:00,21.5,21.57,21.47,21.5,730114.0,21.5,21.57,21.47,21.5,730114.0
2021-12-31 09:40:00,21.5,21.51,21.45,21.49,343139.0,21.5,21.51,21.45,21.49,343139.0
2021-12-31 09:50:00,21.49,21.49,21.39,21.39,420976.0,21.49,21.49,21.39,21.39,420976.0
2021-12-31 10:00:00,21.4,21.41,21.37,21.4,407344.0,21.4,21.41,21.37,21.4,407344.0
2021-12-31 10:10:00,21.39,21.43,21.38,21.43,266203.0,21.39,21.43,21.38,21.43,266203.0
2021-12-31 10:20:00,21.43,21.43,21.38,21.41,318582.0,21.43,21.43,21.38,21.41,318582.0
2021-12-31 10:30:00,21.4,21.42,21.36,21.42,217206.0,21.4,21.42,21.36,21.42,217206.0
2021-12-31 10:40:00,21.42,21.43,21.39,21.4,215608.0,21.42,21.43,21.39,21.4,215608.0
2021-12-31 10:50:00,21.4,21.44,21.39,21.44,219042.0,21.4,21.44,21.39,21.44,219042.0
2021-12-31 11:00:00,21.44,21.46,21.43,21.45,612462.0,21.44,21.46,21.43,21.45,612462.0
2021-12-31 11:10:00,21.45,21.45,21.42,21.42,262050.0,21.45,21.45,21.42,21.42,262050.0
2021-12-31 11:20:00,21.42,21.48,21.41,21.47,309317.0,21.42,21.48,21.41,21.47,309317.0
2021-12-31 11:30:00,21.46,21.5,21.46,21.48,211196.0,21.46,21.5,21.46,21.48,211196.0
2021-12-31 11:40:00,21.49,21.51,21.48,21.5,270567.0,21.49,21.51,21.48,21.5,270567.0
2021-12-31 11:50:00,21.51,21.52,21.48,21.51,217175.0,21.51,21.52,21.48,21.51,217175.0
2021-12-31 12:00:00,21.51,21.52,21.48,21.49,478390.0,21.51,21.52,21.48,21.49,478390.0
2021-12-31 12:10:00,21.49,21.5,21.48,21.49,135547.0,21.49,21.5,21.48,21.49,135547.0
2021-12-31 12:20:00,21.48,21.53,21.48,21.52,330064.0,21.48,21.53,21.48,21.52,330064.0
2021-12-31 12:30:00,21.53,21.53,21.5,21.5,181046.0,21.53,21.53,21.5,21.5,181046.0
2021-12-31 12:40:00,21.51,21.53,21.5,21.53,157936.0,21.51,21.53,21.5,21.53,157936.0
2021-12-31 12:50:00,21.53,21.55,21.51,21.53,603256.0,21.53,21.55,21.51,21.53,603256.0
2021-12-31 13:00:00,21.53,21.54,21.5,21.51,149039.0,21.53,21.54,21.5,21.51,149039.0
2021-12-31 13:10:00,21.51,21.54,21.5,21.52,176717.0,21.51,21.54,21.5,21.52,176717.0
2021-12-31 13:20:00,21.52,21.59,21.51,21.53,1843205.0,21.52,21.59,21.51,21.53,1843205.0
2021-12-31 13:30:00,21.53,21.54,21.51,21.53,246781.0,21.53,21.54,21.51,21.53,246781.0
2021-12-31 13:40:00,21.53,21.57,21.52,21.57,519117.0,21.53,21.57,21.52,21.57,519117.0
2021-12-31 13:50:00,21.57,21.57,21.55,21.56,237715.0,21.57,21.57,21.55,21.56,237715.0
2021-12-31 14:00:00,21.56,21.57,21.54,21.55,152946.0,21.56,21.57,21.54,21.55,152946.0
2021-12-31 14:10:00,21.55,21.55,21.52,21.53,135166.0,21.55,21.55,21.52,21.53,135166.0
2021-12-31 14:20:00,21.53,21.55,21.52,21.54,151161.0,21.53,21.55,21.52,21.54,151161.0
2021-12-31 14:30:00,21.54,21.56,21.53,21.55,161350.0,21.54,21.56,21.53,21.55,161350.0
2021-12-31 14:40:00,21.55,21.55,21.52,21.54,145885.0,21.55,21.55,21.52,21.54,145885.0
2021-12-31 14:50:00,21.54,21.54,21.51,21.52,226463.0,21.54,21.54,21.51,21.52,226463.0
2021-12-31 15:00:00,21.52,21.54,21.52,21.53,157813.0,21.52,21.54,21.52,21.53,157813.0
2021-12-31 15:10:00,21.53,21.54,21.52,21.54,149559.0,21.53,21.54,21.52,21.54,149559.0
2021-12-31 15:20:00,21.53,21.55,21.53,21.54,159400.0,21.53,21.55,21.53,21.54,159400.0
2021-12-31 15:30:00,21.55,21.56,21.53,21.55,692131.0,21.55,21.56,21.53,21.55,692131.0
2021-12-31 15:40:00,21.55,21.55,21.54,21.55,574709.0,21.55,21.55,21.54,21.55,574709.0
2021-12-31 15:50:00,21.55,21.55,21.49,21.51,1998089.0,21.55,21.55,21.49,21.51,1998089.0
2022-01-03 09:30:00,21.04,21.13,20.96,21.12,1589130.0,21.04,21.13,20.96,21.12,1589130.0
2022-01-03 09:40:00,21.11,21.13,21.05,21.1,652603.0,21.11,21.13,21.05,21.1,652603.0
2022-01-03 09:50:00,21.09,21.1,21.03,21.04,887942.0,21.09,21.1,21.03,21.04,887942.0
2022-01-03 10:00:00,21.05,21.1,21.03,21.03,638921.0,21.05,21.1,21.03,21.03,638921.0
2022-01-03 10:10:00,21.04,21.12,21.03,21.12,1333676.0,21.04,21.12,21.03,21.12,1333676.0
2022-01-03 10:20:00,21.12,21.25,21.12,21.23,760505.0,21.12,21.25,21.12,21.23,760505.0
2022-01-03 10:30:00,21.23,21.24,21.15,21.18,545372.0,21.23,21.24,21.15,21.18,545372.0
2022-01-03 10:40:00,21.18,21.21,21.16,21.16,389202.0,21.18,21.21,21.16,21.16,389202.0
2022-01-03 10:50:00,21.16,21.18,21.13,21.14,371623.0,21.16,21.18,21.13,21.14,371623.0
2022-01-03 11:00:00,21.14,21.14,21.06,21.07,501352.0,21.14,21.14,21.06,21.07,501352.0
2022-01-03 11:10:00,21.06,21.09,21.04,21.06,429282.0,21.06,21.09,21.04,21.06,429282.0
2022-01-03 11:20:00,21.05,21.07,21.04,21.07,278955.0,21.05,21.07,21.04,21.07,278955.0
2022-01-03 11:30:00,21.07,21.08,21.04,21.07,226519.0,21.07,21.08,21.04,21.07,226519.0
2022-01-03 11:40:00,21.07,21.1,21.07,21.09,433149.0,21.07,21.1,21.07,21.09,433149.0
2022-01-03 11:50:00,21.09,21.13,21.08,21.12,311917.0,21.09,21.13,21.08,21.12,311917.0
2022-01-03 12:00:00,21.12,21.13,21.11,21.12,140717.0,21.12,21.13,21.11,21.12,140717.0
2022-01-03 12:10:00,21.13,21.14,21.11,21.12,194797.0,21.13,21.14,21.11,21.12,194797.0
2022-01-03 12:20:00,21.11,21.13,21.09,21.12,423828.0,21.11,21.13,21.09,21.12,423828.0
2022-01-03 12:30:00,21.12,21.12,21.1,21.11,208881.0,21.12,21.12,21.1,21.11,208881.0
2022-01-03 12:40:00,21.12,21.12,21.09,21.1,393525.0,21.12,21.12,21.09,21.1,393525.0
2022-01-03 12:50:00,21.09,21.13,21.09,21.12,277228.0,21.09,21.13,21.09,21.12,277228.0
2022-01-03 13:00:00,21.12,21.13,21.09,21.1,261647.0,21.12,21.13,21.09,21.1,261647.0
2022-01-03 13:10:00,21.1,21.1,21.07,21.09,438350.0,21.1,21.1,21.07,21.09,438350.0
2022-01-03 13:20:00,21.08,21.11,21.06,21.11,708888.0,21.08,21.11,21.06,21.11,708888.0
2022-01-03 13:30:00,21.11,21.14,21.1,21.14,205480.0,21.11,21.14,21.1,21.14,205480.0
2022-01-03 13:40:00,21.14,21.16,21.13,21.15,251246.0,21.14,21.16,21.13,21.15,251246.0
2022-01-03 13:50:00,21.15,21.17,21.14,21.16,228455.0,21.15,21.17,21.14,21.16,228455.0
2022-01-03 14:00:00,21.16,21.17,21.12,21.16,625212.0,21.16,21.17,21.12,21.16,625212.0
2022-01-03 14:10:00,21.16,21.17,21.13,21.14,193824.0,21.16,21.17,21.13,21.14,193824.0
2022-01-03 14:20:00,21.14,21.16,21.13,21.15,106506.0,21.14,21.16,21.13,21.15,106506.0
2022-01-03 14:30:00,21.16,21.17,21.15,21.16,205699.0,21.16,21.17,21.15,21.16,205699.0
2022-01-03 14:40:00,21.16,21.19,21.15,21.18,311299.0,21.16,21.19,21.15,21.18,311299.0
2022-01-03 14:50:00,21.18,21.18,21.17,21.18,69004.0,21.18,21.18,21.17,21.18,69004.0
2022-01-03 15:00:00,21.17,21.18,21.14,21.16,193725.0,21.17,21.18,21.14,21.16,193725.0
2022-01-03 15:10:00,21.15,21.17,21.15,21.17,381713.0,21.15,21.17,21.15,21.17,381713.0
2022-01-03 15:20:00,21.17,21.17,21.15,21.16,115565.0,21.17,21.17,21.15,21.16,115565.0
2022-01-03 15:30:00,21.16,21.19,21.15,21.19,194500.0,21.16,21.19,21.15,21.19,194500.0
2022-01-03 15:40:00,21.19,21.21,21.17,21.21,703794.0,21.19,21.21,21.17,21.21,703794.0
2022-01-03 15:50:00,21.2,21.21,21.17,21.18,776894.0,21.2,21.21,21.17,21.18,776894.0
2022-01-04 09:30:00,21.23,21.29,21.2,21.25,717399.0,21.23,21.29,21.2,21.25,717399.0
2022-01-04 09:40:00,21.25,21.27,21.19,21.27,627958.0,21.25,21.27,21.19,21.27,627958.0
2022-01-04 09:50:00,21.26,21.31,21.25,21.29,653261.0,21.26,21.31,21.25,21.29,653261.0
2022-01-04 10:00:00,21.3,21.34,21.24,21.25,824741.0,21.3,21.34,21.24,21.25,824741.0
2022-01-04 10:10:00,21.25,21.31,21.25,21.3,365659.0,21.25,21.31,21.25,21.3,365659.0
2022-01-04 10:20:00,21.3,21.36,21.3,21.35,522756.0,21.3,21.36,21.3,21.35,522756.0
2022-01-04 10:30:00,21.35,21.36,21.32,21.34,456977.0,21.35,21.36,21.32,21.34,456977.0
2022-01-04 10:40:00,21.33,21.37,21.33,21.35,267506.0,21.33,21.37,21.33,21.35,267506.0
2022-01-04 10:50:00,21.34,21.35,21.3,21.31,335078.0,21.34,21.35,21.3,21.31,335078.0
2022-01-04 11:00:00,21.31,21.32,21.27,21.28,688086.0,21.31,21.32,21.27,21.28,688086.0
2022-01-04 11:10:00,21.27,21.3,21.27,21.29,251605.0,21.27,21.3,21.27,21.29,251605.0
2022-01-04 11:20:00,21.29,21.29,21.23,21.25,213203.0,21.29,21.29,21.23,21.25,213203.0
2022-01-04 11:30:00,21.25,21.26,21.22,21.24,737216.0,21.25,21.26,21.22,21.24,737216.0
2022-01-04 11:40:00,21.23,21.26,21.22,21.26,157800.0,21.23,21.26,21.22,21.26,157800.0
2022-01-04 11:50:00,21.27,21.28,21.26,21.26,100074.0,21.27,21.28,21.26,21.26,100074.0
2022-01-04 12:00:00,21.27,21.29,21.26,21.28,186418.0,21.27,21.29,21.26,21.28,186418.0
2022-01-04 12:10:00,21.28,21.32,21.27,21.32,175347.0,21.28,21.32,21.27,21.32,175347.0
2022-01-04 12:20:00,21.32,21.33,21.3,21.3,284105.0,21.32,21.33,21.3,21.3,284105.0
2022-01-04 12:30:00,21.3,21.31,21.29,21.3,136862.0,21.3,21.31,21.29,21.3,136862.0
2022-01-04 12:40:00,21.3,21.31,21.29,21.3,126294.0,21.3,21.31,21.29,21.3,126294.0
2022-01-04 12:50:00,21.3,21.31,21.29,21.3,338548.0,21.3,21.31,21.29,21.3,338548.0
2022-01-04 13:00:00,21.3,21.32,21.29,21.31,154377.0,21.3,21.32,21.29,21.31,154377.0
2022-01-04 13:10:00,21.31,21.32,21.3,21.3,182057.0,21.31,21.32,21.3,21.3,182057.0
2022-01-04 13:20:00,21.31,21.31,21.28,21.31,368898.0,21.31,21.31,21.28,21.31,368898.0
2022-01-04 13:30:00,21.31,21.32,21.28,21.3,159177.0,21.31,21.32,21.28,21.3,159177.0
2022-01-04 13:40:00,21.3,21.32,21.29,21.31,69389.0,21.3,21.32,21.29,21.31,69389.0
2022-01-04 13:50:00,21.32,21.32,21.29,21.3,244891.0,21.32,21.32,21.29,21.3,244891.0
2022-01-04 14:00:00,21.3,21.31,21.29,21.3,130433.0,21.3,21.31,21.29,21.3,130433.0
2022-01-04 14:10:00,21.31,21.33,21.31,21.32,94126.0,21.31,21.33,21.31,21.32,94126.0
2022-01-04 14:20:00,21.32,21.33,21.31,21.32,60870.0,21.32,21.33,21.31,21.32,60870.0
2022-01-04 14:30:00,21.32,21.33,21.32,21.32,56820.0,21.32,21.33,21.32,21.32,56820.0
2022-01-04 14:40:00,21.33,21.33,21.31,21.31,55904.0,21.33,21.33,21.31,21.31,55904.0
2022-01-04 14:50:00,21.31,21.32,21.31,21.32,38844.0,21.31,21.32,21.31,21.32,38844.0
2022-01-04 15:00:00,21.32,21.32,21.31,21.32,168514.0,21.32,21.32,21.31,21.32,168514.0
2022-01-04 15:10:00,21.32,21.34,21.31,21.32,280062.0,21.32,21.34,21.31,21.32,280062.0
2022-01-04 15:20:00,21.32,21.33,21.32,21.33,124931.0,21.32,21.33,21.32,21.33,124931.0
2022-01-04 15:30:00,21.32,21.33,21.3,21.31,262315.0,21.32,21.33,21.3,21.31,262315.0
2022-01-04 15:40:00,21.3,21.34,21.3,21.34,769738.0,21.3,21.34,21.3,21.34,769738.0
2022-01-04 15:50:00,21.34,21.34,21.32,21.32,677926.0,21.34,21.34,21.32,21.32,677926.0
2022-01-05 09:30:00,21.39,21.46,21.38,21.44,522730.0,21.39,21.46,21.38,21.44,522730.0
2022-01-05 09:40:00,21.44,21.48,21.44,21.48,536141.0,21.44,21.48,21.44,21.48,536141.0
2022-01-05 09:50:00,21.48,21.51,21.41,21.42,1185642.0,21.48,21.51,21.41,21.42,1185642.0
2022-01-05 10:00:00,21.41,21.43,21.39,21.4,650413.0,21.41,21.43,21.39,21.4,650413.0
2022-01-05 10:10:00,21.4,21.44,21.39,21.4,433831.0,21.4,21.44,21.39,21.4,433831.0
2022-01-05 10:20:00,21.4,21.41,21.37,21.39,427195.0,21.4,21.41,21.37,21.39,427195.0
2022-01-05 10:30:00,21.39,21.39,21.32,21.34,1376442.0,21.39,21.39,21.32,21.34,1376442.0
2022-01-05 10:40:00,21.34,21.38,21.33,21.37,508174.0,21.34,21.38,21.33,21.37,508174.0
2022-01-05 10:50:00,21.38,21.38,21.35,21.36,302425.0,21.38,21.38,21.35,21.36,302425.0
2022-01-05 11:00:00,21.37,21.38,21.35,21.37,179867.0,21.37,21.38,21.35,21.37,179867.0
2022-01-05 11:10:00,21.37,21.39,21.36,21.38,220573.0,21.37,21.39,21.36,21.38,220573.0
2022-01-05 11:20:00,21.38,21.4,21.36,21.39,344524.0,21.38,21.4,21.36,21.39,344524.0
2022-01-05 11:30:00,21.39,21.4,21.35,21.37,444335.0,21.39,21.4,21.35,21.37,444335.0
2022-01-05 11:40:00,21.38,21.38,21.35,21.35,143718.0,21.38,21.38,21.35,21.35,143718.0
2022-01-05 11:50:00,21.35,21.38,21.34,21.36,240103.0,21.35,21.38,21.34,21.36,240103.0
2022-01-05 12:00:00,21.36,21.38,21.36,21.37,315182.0,21.36,21.38,21.36,21.37,315182.0
2022-01-05 12:10:00,21.38,21.4,21.37,21.39,188381.0,21.38,21.4,21.37,21.39,188381.0
2022-01-05 12:20:00,21.39,21.42,21.39,21.39,331855.0,21.39,21.42,21.39,21.39,331855.0
2022-01-05 12:30:00,21.4,21.41,21.37,21.37,149011.0,21.4,21.41,21.37,21.37,149011.0
2022-01-05 12:40:00,21.38,21.38,21.35,21.36,159729.0,21.38,21.38,21.35,21.36,159729.0
2022-01-05 12:50:00,21.36,21.37,21.34,21.35,268937.0,21.36,21.37,21.34,21.35,268937.0
2022-01-05 13:00:00,21.34,21.36,21.34,21.35,310975.0,21.34,21.36,21.34,21.35,310975.0
2022-01-05 13:10:00,21.35,21.4,21.34,21.39,279652.0,21.35,21.4,21.34,21.39,279652.0
2022-01-05 13:20:00,21.39,21.4,21.38,21.39,317270.0,21.39,21.4,21.38,21.39,317270.0
2022-01-05 13:30:00,21.38,21.4,21.37,21.39,467007.0,21.38,21.4,21.37,21.39,467007.0
2022-01-05 13:40:00,21.39,21.4,21.38,21.39,68382.0,21.39,21.4,21.38,21.39,68382.0
2022-01-05 13:50:00,21.39,21.4,21.39,21.4,112452.0,21.39,21.4,21.39,21.4,112452.0
2022-01-05 14:00:00,21.39,21.4,21.18,21.19,1587099.0,21.39,21.4,21.18,21.19,1587099.0
2022-01-05 14:10:00,21.19,21.23,21.12,21.2,1550401.0,21.19,21.23,21.12,21.2,1550401.0
2022-01-05 14:20:00,21.2,21.27,21.2,21.26,530574.0,21.2,21.27,21.2,21.26,530574.0
2022-01-05 14:30:00,21.26,21.27,21.11,21.13,794355.0,21.26,21.27,21.11,21.13,794355.0
2022-01-05 14:40:00,21.13,21.16,21.11,21.14,560553.0,21.13,21.16,21.11,21.14,560553.0
2022-01-05 14:50:00,21.14,21.16,21.1,21.11,893618.0,21.14,21.16,21.1,21.11,893618.0
2022-01-05 15:00:00,21.11,21.13,21.08,21.09,664930.0,21.11,21.13,21.08,21.09,664930.0
2022-01-05 15:10:00,21.09,21.1,21.06,21.08,1421215.0,21.09,21.1,21.06,21.08,1421215.0
2022-01-05 15:20:00,21.08,21.1,21.05,21.06,841229.0,21.08,21.1,21.05,21.06,841229.0
2022-01-05 15:30:00,21.07,21.08,21.03,21.05,623098.0,21.07,21.08,21.03,21.05,623098.0
2022-01-05 15:40:00,21.05,21.08,21.05,21.05,519091.0,21.05,21.08,21.05,21.05,519091.0
2022-01-05 15:50:00,21.05,21.06,21.01,21.01,1187555.0,21.05,21.06,21.01,21.01,1187555.0
2022-01-06 09:30:00,20.38,20.61,20.37,20.58,2495022.0,20.38,20.61,20.37,20.58,2495022.0
2022-01-06 09:40:00,20.58,20.63,20.54,20.58,1566517.0,20.58,20.63,20.54,20.58,1566517.0
2022-01-06 09:50:00,20.59,20.62,20.49,20.51,1193482.0,20.59,20.62,20.49,20.51,1193482.0
2022-01-06 10:00:00,20.51,20.58,20.38,20.39,1791878.0,20.51,20.58,20.38,20.39,1791878.0
2022-01-06 10:10:00,20.39,20.43,20.35,20.39,1315427.0,20.39,20.43,20.35,20.39,1315427.0
2022-01-06 10:20:00,20.39,20.45,20.36,20.43,656767.0,20.39,20.45,20.36,20.43,656767.0
2022-01-06 10:30:00,20.43,20.47,20.41,20.43,1046465.0,20.43,20.47,20.41,20.43,1046465.0
2022-01-06 10:40:00,20.43,20.44,20.38,20.44,855252.0,20.43,20.44,20.38,20.44,855252.0
2022-01-06 10:50:00,20.44,20.44,20.4,20.41,1515949.0,20.44,20.44,20.4,20.41,1515949.0
2022-01-06 11:00:00,20.41,20.44,20.38,20.44,1019141.0,20.41,20.44,20.38,20.44,1019141.0
2022-01-06 11:10:00,20.44,20.5,20.44,20.46,871901.0,20.44,20.5,20.44,20.46,871901.0
2022-01-06 11:20:00,20.46,20.47,20.43,20.46,649360.0,20.46,20.47,20.43,20.46,649360.0
2022-01-06 11:30:00,20.46,20.49,20.45,20.48,636141.0,20.46,20.49,20.45,20.48,636141.0
2022-01-06 11:40:00,20.48,20.5,20.45,20.49,564479.0,20.48,20.5,20.45,20.49,564479.0
2022-01-06 11:50:00,20.48,20.5,20.47,20.5,270390.0,20.48,20.5,20.47,20.5,270390.0
2022-01-06 12:00:00,20.49,20.52,20.49,20.5,422647.0,20.49,20.52,20.49,20.5,422647.0
2022-01-06 12:10:00,20.5,20.53,20.48,20.52,549802.0,20.5,20.53,20.48,20.52,549802.0
2022-01-06 12:20:00,20.53,20.55,20.51,20.54,332154.0,20.53,20.55,20.51,20.54,332154.0
2022-01-06 12:30:00,20.55,20.56,20.52,20.55,394744.0,20.55,20.56,20.52,20.55,394744.0
2022-01-06 12:40:00,20.54,20.57,20.53,20.55,264974.0,20.54,20.57,20.53,20.55,264974.0
2022-01-06 12:50:00,20.54,20.55,20.5,20.51,228383.0,20.54,20.55,20.5,20.51,228383.0
2022-01-06 13:00:00,20.51,20.52,20.5,20.51,160760.0,20.51,20.52,20.5,20.51,160760.0
2022-01-06 13:10:00,20.51,20.53,20.5,20.51,332916.0,20.51,20.53,20.5,20.51,332916.0
2022-01-06 13:20:00,20.52,20.54,20.48,20.52,740494.0,20.52,20.54,20.48,20.52,740494.0
2022-01-06 13:30:00,20.52,20.53,20.48,20.48,411558.0,20.52,20.53,20.48,20.48,411558.0
2022-01-06 13:40:00,20.49,20.49,20.46,20.48,304366.0,20.49,20.49,20.46,20.48,304366.0
2022-01-06 13:50:00,20.48,20.48,20.46,20.47,175464.0,20.48,20.48,20.46,20.47,175464.0
2022-01-06 14:00:00,20.46,20.48,20.45,20.46,154683.0,20.46,20.48,20.45,20.46,154683.0
2022-01-06 14:10:00,20.46,20.48,20.44,20.46,460676.0,20.46,20.48,20.44,20.46,460676.0
2022-01-06 14:20:00,20.46,20.48,20.46,20.48,136766.0,20.46,20.48,20.46,20.48,136766.0
2022-01-06 14:30:00,20.48,20.51,20.48,20.51,205575.0,20.48,20.51,20.48,20.51,205575.0
2022-01-06 14:40:00,20.51,20.53,20.49,20.51,241370.0,20.51,20.53,20.49,20.51,241370.0
2022-01-06 14:50:00,20.52,20.53,20.5,20.52,148698.0,20.52,20.53,20.5,20.52,148698.0
2022-01-06 15:00:00,20.51,20.54,20.5,20.53,407675.0,20.51,20.54,20.5,20.53,407675.0
2022-01-06 15:10:00,20.53,20.54,20.51,20.52,277198.0,20.53,20.54,20.51,20.52,277198.0
2022-01-06 15:20:00,20.52,20.52,20.5,20.51,262257.0,20.52,20.52,20.5,20.51,262257.0
2022-01-06 15:30:00,20.51,20.51,20.49,20.5,285723.0,20.51,20.51,20.49,20.5,285723.0
2022-01-06 15:40:00,20.5,20.51,20.48,20.48,322388.0,20.5,20.51,20.48,20.48,322388.0
2022-01-06 15:50:00,20.48,20.52,20.48,20.51,1623078.0,20.48,20.52,20.48,20.51,1623078.0
2022-01-07 09:30:00,20.52,20.56,20.48,20.53,1803390.0,20.52,20.56,20.48,20.53,1803390.0
2022-01-07 09:40:00,20.53,20.6,20.51,20.54,1104775.0,20.53,20.6,20.51,20.54,1104775.0
2022-01-07 09:50:00,20.55,20.57,20.5,20.51,693886.0,20.55,20.57,20.5,20.51,693886.0
2022-01-07 10:00:00,20.51,20.51,20.44,20.46,590209.0,20.51,20.51,20.44,20.46,590209.0
2022-01-07 10:10:00,20.46,20.47,20.39,20.47,1067889.0,20.46,20.47,20.39,20.47,1067889.0
2022-01-07 10:20:00,20.47,20.5,20.45,20.46,364370.0,20.47,20.5,20.45,20.46,364370.0
2022-01-07 10:30:00,20.46,20.47,20.39,20.4,620281.0,20.46,20.47,20.39,20.4,620281.0
2022-01-07 10:40:00,20.39,20.42,20.37,20.4,633191.0,20.39,20.42,20.37,20.4,633191.0
2022-01-07 10:50:00,20.4,20.44,20.38,20.43,490169.0,20.4,20.44,20.38,20.43,490169.0
2022-01-07 11:00:00,20.43,20.48,20.42,20.47,437438.0,20.43,20.48,20.42,20.47,437438.0
2022-01-07 11:10:00,20.46,20.47,20.43,20.45,358136.0,20.46,20.47,20.43,20.45,358136.0
2022-01-07 11:20:00,20.45,20.49,20.43,20.48,344110.0,20.45,20.49,20.43,20.48,344110.0
2022-01-07 11:30:00,20.49,20.53,20.48,20.52,709183.0,20.49,20.53,20.48,20.52,709183.0
2022-01-07 11:40:00,20.52,20.56,20.51,20.54,321160.0,20.52,20.56,20.51,20.54,321160.0
2022-01-07 11:50:00,20.55,20.62,20.54,20.6,591636.0,20.55,20.62,20.54,20.6,591636.0
2022-01-07 12:00:00,20.61,20.63,20.57,20.58,460083.0,20.61,20.63,20.57,20.58,460083.0
2022-01-07 12:10:00,20.57,20.59,20.56,20.58,334335.0,20.57,20.59,20.56,20.58,334335.0
2022-01-07 12:20:00,20.58,20.58,20.57,20.57,43693.0,20.58,20.58,20.57,20.57,43693.0
2022-01-07 12:30:00,20.58,20.6,20.57,20.57,421599.0,20.58,20.6,20.57,20.57,421599.0
2022-01-07 12:40:00,20.57,20.63,20.57,20.61,282495.0,20.57,20.63,20.57,20.61,282495.0
2022-01-07 12:50:00,20.62,20.67,20.61,20.64,447357.0,20.62,20.67,20.61,20.64,447357.0
2022-01-07 13:00:00,20.64,20.69,20.63,20.67,1069429.0,20.64,20.69,20.63,20.67,1069429.0
2022-01-07 13:10:00,20.67,20.72,20.67,20.69,470058.0,20.67,20.72,20.67,20.69,470058.0
2022-01-07 13:20:00,20.69,20.75,20.66,20.67,1779092.0,20.69,20.75,20.66,20.67,1779092.0
2022-01-07 13:30:00,20.68,20.74,20.67,20.72,330681.0,20.68,20.74,20.67,20.72,330681.0
2022-01-07 13:40:00,20.72,20.73,20.71,20.71,135526.0,20.72,20.73,20.71,20.71,135526.0
2022-01-07 13:50:00,20.71,20.72,20.67,20.69,376474.0,20.71,20.72,20.67,20.69,376474.0
2022-01-07 14:00:00,20.69,20.7,20.64,20.66,623593.0,20.69,20.7,20.64,20.66,623593.0
2022-01-07 14:10:00,20.66,20.69,20.65,20.66,438206.0,20.66,20.69,20.65,20.66,438206.0
2022-01-07 14:20:00,20.66,20.67,20.65,20.67,223130.0,20.66,20.67,20.65,20.67,223130.0
2022-01-07 14:30:00,20.66,20.7,20.66,20.7,882069.0,20.66,20.7,20.66,20.7,882069.0
2022-01-07 14:40:00,20.7,20.71,20.69,20.69,260810.0,20.7,20.71,20.69,20.69,260810.0
2022-01-07 14:50:00,20.69,20.7,20.66,20.67,517123.0,20.69,20.7,20.66,20.67,517123.0
2022-01-07 15:00:00,20.67,20.7,20.66,20.7,345896.0,20.67,20.7,20.66,20.7,345896.0
2022-01-07 15:10:00,20.7,20.7,20.66,20.67,167161.0,20.7,20.7,20.66,20.67,167161.0
2022-01-07 15:20:00,20.67,20.67,20.63,20.64,400378.0,20.67,20.67,20.63,20.64,400378.0
2022-01-07 15:30:00,20.64,20.65,20.63,20.64,373877.0,20.64,20.65,20.63,20.64,373877.0
2022-01-07 15:40:00,20.65,20.65,20.62,20.63,951072.0,20.65,20.65,20.62,20.63,951072.0
2022-01-07 15:50:00,20.63,20.64,20.62,20.63,552476.0,20.63,20.64,20.62,20.63,552476.0
2022-01-10 09:30:00,20.6,20.65,20.57,20.63,1236996.0,20.6,20.65,20.57,20.63,1236996.0
2022-01-10 09:40:00,20.63,20.68,20.62,20.64,669858.0,20.63,20.68,20.62,20.64,669858.0
2022-01-10 09:50:00,20.65,20.69,20.63,20.65,549871.0,20.65,20.69,20.63,20.65,549871.0
2022-01-10 10:00:00,20.64,20.71,20.6,20.69,892141.0,20.64,20.71,20.6,20.69,892141.0
2022-01-10 10:10:00,20.69,20.71,20.66,20.68,700823.0,20.69,20.71,20.66,20.68,700823.0
2022-01-10 10:20:00,20.68,20.72,20.67,20.7,363566.0,20.68,20.72,20.67,20.7,363566.0
2022-01-10 10:30:00,20.69,20.74,20.67,20.72,1363549.0,20.69,20.74,20.67,20.72,1363549.0
2022-01-10 10:40:00,20.72,20.74,20.67,20.67,795469.0,20.72,20.74,20.67,20.67,795469.0
2022-01-10 10:50:00,20.67,20.7,20.65,20.7,704928.0,20.67,20.7,20.65,20.7,704928.0
2022-01-10 11:00:00,20.69,20.73,20.69,20.72,241926.0,20.69,20.73,20.69,20.72,241926.0
2022-01-10 11:10:00,20.72,20.75,20.7,20.72,366988.0,20.72,20.75,20.7,20.72,366988.0
2022-01-10 11:20:00,20.73,20.75,20.71,20.73,253642.0,20.73,20.75,20.71,20.73,253642.0
2022-01-10 11:30:00,20.74,20.74,20.68,20.69,440924.0,20.74,20.74,20.68,20.69,440924.0
2022-01-10 11:40:00,20.69,20.71,20.68,20.68,388957.0,20.69,20.71,20.68,20.68,388957.0
2022-01-10 11:50:00,20.68,20.7,20.67,20.69,237952.0,20.68,20.7,20.67,20.69,237952.0
2022-01-10 12:00:00,20.69,20.7,20.67,20.68,187642.0,20.69,20.7,20.67,20.68,187642.0
2022-01-10 12:10:00,20.67,20.72,20.67,20.71,424539.0,20.67,20.72,20.67,20.71,424539.0
2022-01-10 12:20:00,20.72,20.73,20.69,20.7,204671.0,20.72,20.73,20.69,20.7,204671.0
2022-01-10 12:30:00,20.7,20.71,20.69,20.71,254811.0,20.7,20.71,20.69,20.71,254811.0
2022-01-10 12:40:00,20.71,20.77,20.71,20.74,303150.0,20.71,20.77,20.71,20.74,303150.0
2022-01-10 12:50:00,20.75,20.79,20.74,20.78,453844.0,20.75,20.79,20.74,20.78,453844.0
2022-01-10 13:00:00,20.78,20.8,20.77,20.8,277766.0,20.78,20.8,20.77,20.8,277766.0
2022-01-10 13:10:00,20.8,20.83,20.79,20.8,610784.0,20.8,20.83,20.79,20.8,610784.0
2022-01-10 13:20:00,20.8,20.8,20.73,20.75,1203489.0,20.8,20.8,20.73,20.75,1203489.0
2022-01-10 13:30:00,20.75,20.76,20.73,20.73,134713.0,20.75,20.76,20.73,20.73,134713.0
2022-01-10 13:40:00,20.74,20.77,20.73,20.77,142736.0,20.74,20.77,20.73,20.77,142736.0
2022-01-10 13:50:00,20.77,20.78,20.75,20.75,114187.0,20.77,20.78,20.75,20.75,114187.0
2022-01-10 14:00:00,20.75,20.8,20.74,20.79,253169.0,20.75,20.8,20.74,20.79,253169.0
2022-01-10 14:10:00,20.79,20.79,20.77,20.78,107746.0,20.79,20.79,20.77,20.78,107746.0
2022-01-10 14:20:00,20.77,20.78,20.76,20.77,97809.0,20.77,20.78,20.76,20.77,97809.0
2022-01-10 14:30:00,20.78,20.78,20.76,20.78,206652.0,20.78,20.78,20.76,20.78,206652.0
2022-01-10 14:40:00,20.78,20.78,20.77,20.78,144499.0,20.78,20.78,20.77,20.78,144499.0
2022-01-10 14:50:00,20.78,20.78,20.75,20.77,143102.0,20.78,20.78,20.75,20.77,143102.0
2022-01-10 15:00:00,20.77,20.79,20.73,20.74,202806.0,20.77,20.79,20.73,20.74,202806.0
2022-01-10 15:10:00,20.75,20.75,20.72,20.73,347005.0,20.75,20.75,20.72,20.73,347005.0
2022-01-10 15:20:00,20.73,20.74,20.71,20.73,283120.0,20.73,20.74,20.71,20.73,283120.0
2022-01-10 15:30:00,20.73,20.76,20.72,20.76,208501.0,20.73,20.76,20.72,20.76,208501.0
2022-01-10 15:40:00,20.76,20.77,20.75,20.77,146879.0,20.76,20.77,20.75,20.77,146879.0
2022-01-10 15:50:00,20.77,20.78,20.76,20.77,427323.0,20.77,20.78,20.76,20.77,427323.0
2022-01-11 09:30:00,20.84,20.89,20.81,20.88,597750.0,20.84,20.89,20.81,20.88,597750.0
2022-01-11 09:40:00,20.87,20.87,20.77,20.8,1680197.0,20.87,20.87,20.77,20.8,1680197.0
2022-01-11 09:50:00,20.8,20.87,20.78,20.85,563887.0,20.8,20.87,20.78,20.85,563887.0
2022-01-11 10:00:00,20.86,20.93,20.84,20.9,938714.0,20.86,20.93,20.84,20.9,938714.0
2022-01-11 10:10:00,20.9,20.91,20.85,20.86,662585.0,20.9,20.91,20.85,20.86,662585.0
2022-01-11 10:20:00,20.85,20.89,20.85,20.87,761642.0,20.85,20.89,20.85,20.87,761642.0
2022-01-11 10:30:00,20.86,20.89,20.85,20.85,346280.0,20.86,20.89,20.85,20.85,346280.0
2022-01-11 10:40:00,20.86,20.88,20.8,20.86,740035.0,20.86,20.88,20.8,20.86,740035.0
2022-01-11 10:50:00,20.85,20.92,20.84,20.91,1240576.0,20.85,20.92,20.84,20.91,1240576.0
2022-01-11 11:00:00,20.91,20.96,20.89,20.96,687895.0,20.91,20.96,20.89,20.96,687895.0
2022-01-11 11:10:00,20.96,20.97,20.92,20.93,890420.0,20.96,20.97,20.92,20.93,890420.0
2022-01-11 11:20:00,20.93,20.96,20.91,20.96,572212.0,20.93,20.96,20.91,20.96,572212.0
2022-01-11 11:30:00,20.96,20.99,20.95,20.97,504354.0,20.96,20.99,20.95,20.97,504354.0
2022-01-11 11:40:00,20.96,20.98,20.95,20.96,364948.0,20.96,20.98,20.95,20.96,364948.0
2022-01-11 11:50:00,20.96,20.97,20.95,20.96,883893.0,20.96,20.97,20.95,20.96,883893.0
2022-01-11 12:00:00,20.96,20.97,20.94,20.96,942369.0,20.96,20.97,20.94,20.96,942369.0
2022-01-11 12:10:00,20.96,20.99,20.96,20.98,325717.0,20.96,20.99,20.96,20.98,325717.0
2022-01-11 12:20:00,20.98,21.01,20.97,21.0,644953.0,20.98,21.01,20.97,21.0,644953.0
2022-01-11 12:30:00,21.0,21.03,20.99,21.03,337546.0,21.0,21.03,20.99,21.03,337546.0
2022-01-11 12:40:00,21.02,21.04,21.02,21.03,341541.0,21.02,21.04,21.02,21.03,341541.0
2022-01-11 12:50:00,21.04,21.06,21.03,21.04,625663.0,21.04,21.06,21.03,21.04,625663.0
2022-01-11 13:00:00,21.04,21.06,21.03,21.05,629917.0,21.04,21.06,21.03,21.05,629917.0
2022-01-11 13:10:00,21.05,21.06,21.01,21.04,659231.0,21.05,21.06,21.01,21.04,659231.0
2022-01-11 13:20:00,21.04,21.07,21.01,21.03,1229231.0,21.04,21.07,21.01,21.03,1229231.0
2022-01-11 13:30:00,21.03,21.05,21.03,21.04,338812.0,21.03,21.05,21.03,21.04,338812.0
2022-01-11 13:40:00,21.03,21.04,21.01,21.03,234079.0,21.03,21.04,21.01,21.03,234079.0
2022-01-11 13:50:00,21.04,21.06,21.03,21.06,230198.0,21.04,21.06,21.03,21.06,230198.0
2022-01-11 14:00:00,21.05,21.07,21.04,21.05,221960.0,21.05,21.07,21.04,21.05,221960.0
2022-01-11 14:10:00,21.05,21.07,21.04,21.05,333328.0,21.05,21.07,21.04,21.05,333328.0
2022-01-11 14:20:00,21.05,21.06,21.04,21.05,189483.0,21.05,21.06,21.04,21.05,189483.0
2022-01-11 14:30:00,21.05,21.05,21.03,21.05,214406.0,21.05,21.05,21.03,21.05,214406.0
2022-01-11 14:40:00,21.04,21.06,21.04,21.05,53698.0,21.04,21.06,21.04,21.05,53698.0
2022-01-11 14:50:00,21.05,21.08,21.05,21.05,250768.0,21.05,21.08,21.05,21.05,250768.0
2022-01-11 15:00:00,21.05,21.08,21.05,21.07,177938.0,21.05,21.08,21.05,21.07,177938.0
2022-01-11 15:10:00,21.07,21.08,21.06,21.08,251503.0,21.07,21.08,21.06,21.08,251503.0
2022-01-11 15:20:00,21.08,21.08,21.05,21.06,411300.0,21.08,21.08,21.05,21.06,411300.0
2022-01-11 15:30:00,21.06,21.09,21.05,21.07,768473.0,21.06,21.09,21.05,21.07,768473.0
2022-01-11 15:40:00,21.08,21.08,21.05,21.05,476015.0,21.08,21.08,21.05,21.05,476015.0
2022-01-11 15:50:00,21.05,21.06,21.04,21.05,1417592.0,21.05,21.06,21.04,21.05,1417592.0
2022-01-12 09:30:00,21.18,21.24,21.17,21.23,749890.0,21.18,21.24,21.17,21.23,749890.0
2022-01-12 09:40:00,21.24,21.28,21.22,21.27,826660.0,21.24,21.28,21.22,21.27,826660.0
2022-01-12 09:50:00,21.27,21.34,21.24,21.27,1308843.0,21.27,21.34,21.24,21.27,1308843.0
2022-01-12 10:00:00,21.27,21.3,21.23,21.29,1684070.0,21.27,21.3,21.23,21.29,1684070.0
2022-01-12 10:10:00,21.3,21.35,21.29,21.31,1016822.0,21.3,21.35,21.29,21.31,1016822.0
2022-01-12 10:20:00,21.32,21.35,21.31,21.34,1115093.0,21.32,21.35,21.31,21.34,1115093.0
2022-01-12 10:30:00,21.35,21.35,21.27,21.3,852136.0,21.35,21.35,21.27,21.3,852136.0
2022-01-12 10:40:00,21.3,21.34,21.28,21.33,1002282.0,21.3,21.34,21.28,21.33,1002282.0
2022-01-12 10:50:00,21.34,21.34,21.3,21.34,810730.0,21.34,21.34,21.3,21.34,810730.0
2022-01-12 11:00:00,21.34,21.36,21.29,21.3,476699.0,21.34,21.36,21.29,21.3,476699.0
2022-01-12 11:10:00,21.31,21.32,21.28,21.29,601599.0,21.31,21.32,21.28,21.29,601599.0
2022-01-12 11:20:00,21.28,21.32,21.27,21.32,743940.0,21.28,21.32,21.27,21.32,743940.0
2022-01-12 11:30:00,21.32,21.35,21.32,21.35,383056.0,21.32,21.35,21.32,21.35,383056.0
2022-01-12 11:40:00,21.35,21.38,21.34,21.37,232289.0,21.35,21.38,21.34,21.37,232289.0
2022-01-12 11:50:00,21.38,21.38,21.35,21.37,427139.0,21.38,21.38,21.35,21.37,427139.0
2022-01-12 12:00:00,21.37,21.4,21.36,21.39,284252.0,21.37,21.4,21.36,21.39,284252.0
2022-01-12 12:10:00,21.38,21.41,21.37,21.4,364587.0,21.38,21.41,21.37,21.4,364587.0
2022-01-12 12:20:00,21.4,21.4,21.37,21.39,694046.0,21.4,21.4,21.37,21.39,694046.0
2022-01-12 12:30:00,21.39,21.42,21.39,21.42,324463.0,21.39,21.42,21.39,21.42,324463.0
2022-01-12 12:40:00,21.42,21.44,21.41,21.43,793454.0,21.42,21.44,21.41,21.43,793454.0
2022-01-12 12:50:00,21.43,21.44,21.41,21.43,382587.0,21.43,21.44,21.41,21.43,382587.0
2022-01-12 13:00:00,21.42,21.44,21.41,21.43,665675.0,21.42,21.44,21.41,21.43,665675.0
2022-01-12 13:10:00,21.43,21.43,21.39,21.41,484153.0,21.43,21.43,21.39,21.41,484153.0
2022-01-12 13:20:00,21.41,21.45,21.39,21.41,1259398.0,21.41,21.45,21.39,21.41,1259398.0
2022-01-12 13:30:00,21.41,21.43,21.4,21.43,240457.0,21.41,21.43,21.4,21.43,240457.0
2022-01-12 13:40:00,21.42,21.47,21.42,21.46,191996.0,21.42,21.47,21.42,21.46,191996.0
2022-01-12 13:50:00,21.46,21.46,21.4,21.42,338195.0,21.46,21.46,21.4,21.42,338195.0
2022-01-12 14:00:00,21.42,21.44,21.41,21.44,223528.0,21.42,21.44,21.41,21.44,223528.0
2022-01-12 14:10:00,21.44,21.48,21.43,21.48,255139.0,21.44,21.48,21.43,21.48,255139.0
2022-01-12 14:20:00,21.47,21.48,21.46,21.46,255462.0,21.47,21.48,21.46,21.46,255462.0
2022-01-12 14:30:00,21.46,21.48,21.45,21.47,280427.0,21.46,21.48,21.45,21.47,280427.0
2022-01-12 14:40:00,21.48,21.48,21.46,21.47,90064.0,21.48,21.48,21.46,21.47,90064.0
2022-01-12 14:50:00,21.47,21.47,21.46,21.46,92127.0,21.47,21.47,21.46,21.46,92127.0
2022-01-12 15:00:00,21.47,21.47,21.45,21.46,195420.0,21.47,21.47,21.45,21.46,195420.0
2022-01-12 15:10:00,21.45,21.46,21.44,21.45,318424.0,21.45,21.46,21.44,21.45,318424.0
2022-01-12 15:20:00,21.44,21.45,21.43,21.44,96901.0,21.44,21.45,21.43,21.44,96901.0
2022-01-12 15:30:00,21.43,21.45,21.43,21.45,170173.0,21.43,21.45,21.43,21.45,170173.0
2022-01-12 15:40:00,21.45,21.47,21.44,21.46,884297.0,21.45,21.47,21.44,21.46,884297.0
2022-01-12 15:50:00,21.46,21.46,21.44,21.45,1033489.0,21.46,21.46,21.44,21.45,1033489.0
2022-01-13 09:30:00,21.45,21.48,21.43,21.48,1082861.0,21.45,21.48,21.43,21.48,1082861.0
2022-01-13 09:40:00,21.47,21.48,21.37,21.4,1723248.0,21.47,21.48,21.37,21.4,1723248.0
2022-01-13 09:50:00,21.4,21.47,21.39,21.41,529721.0,21.4,21.47,21.39,21.41,529721.0
2022-01-13 10:00:00,21.4,21.45,21.37,21.39,869599.0,21.4,21.45,21.37,21.39,869599.0
2022-01-13 10:10:00,21.39,21.41,21.33,21.34,1300353.0,21.39,21.41,21.33,21.34,1300353.0
2022-01-13 10:20:00,21.34,21.36,21.3,21.34,1355500.0,21.34,21.36,21.3,21.34,1355500.0
2022-01-13 10:30:00,21.34,21.35,21.27,21.3,745456.0,21.34,21.35,21.27,21.3,745456.0
2022-01-13 10:40:00,21.31,21.32,21.29,21.31,442398.0,21.31,21.32,21.29,21.31,442398.0
2022-01-13 10:50:00,21.31,21.32,21.26,21.3,668762.0,21.31,21.32,21.26,21.3,668762.0
2022-01-13 11:00:00,21.3,21.33,21.26,21.31,929430.0,21.3,21.33,21.26,21.31,929430.0
2022-01-13 11:10:00,21.31,21.36,21.29,21.34,434737.0,21.31,21.36,21.29,21.34,434737.0
2022-01-13 11:20:00,21.34,21.37,21.34,21.36,376841.0,21.34,21.37,21.34,21.36,376841.0
2022-01-13 11:30:00,21.36,21.39,21.35,21.39,364239.0,21.36,21.39,21.35,21.39,364239.0
2022-01-13 11:40:00,21.39,21.41,21.37,21.4,511591.0,21.39,21.41,21.37,21.4,511591.0
2022-01-13 11:50:00,21.4,21.42,21.39,21.42,628575.0,21.4,21.42,21.39,21.42,628575.0
2022-01-13 12:00:00,21.42,21.43,21.4,21.42,300304.0,21.42,21.43,21.4,21.42,300304.0
2022-01-13 12:10:00,21.43,21.43,21.37,21.39,1097765.0,21.43,21.43,21.37,21.39,1097765.0
2022-01-13 12:20:00,21.39,21.4,21.36,21.39,695824.0,21.39,21.4,21.36,21.39,695824.0
2022-01-13 12:30:00,21.38,21.41,21.37,21.41,468715.0,21.38,21.41,21.37,21.41,468715.0
2022-01-13 12:40:00,21.4,21.41,21.35,21.36,376716.0,21.4,21.41,21.35,21.36,376716.0
2022-01-13 12:50:00,21.36,21.4,21.35,21.39,544061.0,21.36,21.4,21.35,21.39,544061.0
2022-01-13 13:00:00,21.38,21.41,21.36,21.41,539193.0,21.38,21.41,21.36,21.41,539193.0
2022-01-13 13:10:00,21.41,21.42,21.39,21.41,425229.0,21.41,21.42,21.39,21.41,425229.0
2022-01-13 13:20:00,21.41,21.41,21.36,21.38,1792366.0,21.41,21.41,21.36,21.38,1792366.0
2022-01-13 13:30:00,21.39,21.39,21.35,21.37,533693.0,21.39,21.39,21.35,21.37,533693.0
2022-01-13 13:40:00,21.36,21.38,21.36,21.37,253870.0,21.36,21.38,21.36,21.37,253870.0
2022-01-13 13:50:00,21.37,21.39,21.37,21.39,396025.0,21.37,21.39,21.37,21.39,396025.0
2022-01-13 14:00:00,21.39,21.4,21.37,21.39,425575.0,21.39,21.4,21.37,21.39,425575.0
2022-01-13 14:10:00,21.39,21.41,21.38,21.38,395311.0,21.39,21.41,21.38,21.38,395311.0
2022-01-13 14:20:00,21.39,21.4,21.38,21.38,217992.0,21.39,21.4,21.38,21.38,217992.0
2022-01-13 14:30:00,21.38,21.39,21.36,21.38,295883.0,21.38,21.39,21.36,21.38,295883.0
2022-01-13 14:40:00,21.38,21.38,21.35,21.36,774679.0,21.38,21.38,21.35,21.36,774679.0
2022-01-13 14:50:00,21.35,21.36,21.34,21.36,456410.0,21.35,21.36,21.34,21.36,456410.0
2022-01-13 15:00:00,21.36,21.37,21.33,21.37,517664.0,21.36,21.37,21.33,21.37,517664.0
2022-01-13 15:10:00,21.37,21.37,21.33,21.34,307705.0,21.37,21.37,21.33,21.34,307705.0
2022-01-13 15:20:00,21.35,21.35,21.33,21.34,129010.0,21.35,21.35,21.33,21.34,129010.0
2022-01-13 15:30:00,21.34,21.36,21.33,21.35,518100.0,21.34,21.36,21.33,21.35,518100.0
2022-01-13 15:40:00,21.35,21.35,21.33,21.33,184466.0,21.35,21.35,21.33,21.33,184466.0
2022-01-13 15:50:00,21.33,21.34,21.31,21.32,931372.0,21.33,21.34,21.31,21.32,931372.0
2022-01-14 09:30:00,21.24,21.27,21.19,21.26,982469.0,21.24,21.27,21.19,21.26,982469.0
2022-01-14 09:40:00,21.26,21.32,21.25,21.28,739596.0,21.26,21.32,21.25,21.28,739596.0
2022-01-14 09:50:00,21.28,21.32,21.26,21.32,585004.0,21.28,21.32,21.26,21.32,585004.0
2022-01-14 10:00:00,21.32,21.33,21.25,21.32,1007698.0,21.32,21.33,21.25,21.32,1007698.0
2022-01-14 10:10:00,21.32,21.33,21.29,21.31,672022.0,21.32,21.33,21.29,21.31,672022.0
2022-01-14 10:20:00,21.31,21.32,21.24,21.26,557059.0,21.31,21.32,21.24,21.26,557059.0
2022-01-14 10:30:00,21.26,21.27,21.23,21.23,453048.0,21.26,21.27,21.23,21.23,453048.0
2022-01-14 10:40:00,21.23,21.26,21.22,21.25,579661.0,21.23,21.26,21.22,21.25,579661.0
2022-01-14 10:50:00,21.25,21.26,21.22,21.22,947061.0,21.25,21.26,21.22,21.22,947061.0
2022-01-14 11:00:00,21.23,21.24,21.2,21.21,533558.0,21.23,21.24,21.2,21.21,533558.0
2022-01-14 11:10:00,21.21,21.22,21.16,21.17,863243.0,21.21,21.22,21.16,21.17,863243.0
2022-01-14 11:20:00,21.16,21.19,21.12,21.14,1208691.0,21.16,21.19,21.12,21.14,1208691.0
2022-01-14 11:30:00,21.15,21.17,21.14,21.16,737194.0,21.15,21.17,21.14,21.16,737194.0
2022-01-14 11:40:00,21.16,21.19,21.15,21.18,417517.0,21.16,21.19,21.15,21.18,417517.0
2022-01-14 11:50:00,21.18,21.21,21.17,21.21,590482.0,21.18,21.21,21.17,21.21,590482.0
2022-01-14 12:00:00,21.2,21.21,21.18,21.18,437649.0,21.2,21.21,21.18,21.18,437649.0
2022-01-14 12:10:00,21.19,21.19,21.13,21.14,392979.0,21.19,21.19,21.13,21.14,392979.0
2022-01-14 12:20:00,21.15,21.19,21.14,21.18,406413.0,21.15,21.19,21.14,21.18,406413.0
2022-01-14 12:30:00,21.18,21.2,21.17,21.18,199926.0,21.18,21.2,21.17,21.18,199926.0
2022-01-14 12:40:00,21.19,21.19,21.15,21.15,182210.0,21.19,21.19,21.15,21.15,182210.0
2022-01-14 12:50:00,21.16,21.17,21.13,21.17,660205.0,21.16,21.17,21.13,21.17,660205.0
2022-01-14 13:00:00,21.17,21.18,21.15,21.16,431630.0,21.17,21.18,21.15,21.16,431630.0
2022-01-14 13:10:00,21.16,21.19,21.15,21.18,515711.0,21.16,21.19,21.15,21.18,515711.0
2022-01-14 13:20:00,21.18,21.19,21.15,21.19,759794.0,21.18,21.19,21.15,21.19,759794.0
2022-01-14 13:30:00,21.18,21.18,21.13,21.13,272080.0,21.18,21.18,21.13,21.13,272080.0
2022-01-14 13:40:00,21.13,21.14,21.1,21.13,550680.0,21.13,21.14,21.1,21.13,550680.0
2022-01-14 13:50:00,21.13,21.17,21.12,21.16,565495.0,21.13,21.17,21.12,21.16,565495.0
2022-01-14 14:00:00,21.17,21.17,21.15,21.16,281640.0,21.17,21.17,21.15,21.16,281640.0
2022-01-14 14:10:00,21.17,21.17,21.14,21.16,550035.0,21.17,21.17,21.14,21.16,550035.0
2022-01-14 14:20:00,21.17,21.19,21.16,21.17,333827.0,21.17,21.19,21.16,21.17,333827.0
2022-01-14 14:30:00,21.17,21.22,21.16,21.21,444112.0,21.17,21.22,21.16,21.21,444112.0
2022-01-14 14:40:00,21.21,21.21,21.19,21.21,316512.0,21.21,21.21,21.19,21.21,316512.0
2022-01-14 14:50:00,21.2,21.22,21.19,21.2,432085.0,21.2,21.22,21.19,21.2,432085.0
2022-01-14 15:00:00,21.2,21.22,21.18,21.2,676234.0,21.2,21.22,21.18,21.2,676234.0
2022-01-14 15:10:00,21.2,21.2,21.17,21.2,171862.0,21.2,21.2,21.17,21.2,171862.0
2022-01-14 15:20:00,21.2,21.22,21.19,21.2,333826.0,21.2,21.22,21.19,21.2,333826.0
2022-01-14 15:30:00,21.2,21.22,21.19,21.21,329225.0,21.2,21.22,21.19,21.21,329225.0
2022-01-14 15:40:00,21.21,21.22,21.21,21.21,218121.0,21.21,21.22,21.21,21.21,218121.0
2022-01-14 15:50:00,21.21,21.23,21.21,21.21,713487.0,21.21,21.23,21.21,21.21,713487.0
2022-01-18 09:30:00,21.63,21.66,21.55,21.61,1447238.0,21.63,21.66,21.55,21.61,1447238.0
2022-01-18 09:40:00,21.61,21.63,21.52,21.6,770278.0,21.61,21.63,21.52,21.6,770278.0
2022-01-18 09:50:00,21.6,21.68,21.59,21.67,1317067.0,21.6,21.68,21.59,21.67,1317067.0
2022-01-18 10:00:00,21.67,21.67,21.59,21.65,853308.0,21.67,21.67,21.59,21.65,853308.0
2022-01-18 10:10:00,21.65,21.66,21.58,21.6,1943337.0,21.65,21.66,21.58,21.6,1943337.0
2022-01-18 10:20:00,21.61,21.69,21.6,21.68,513303.0,21.61,21.69,21.6,21.68,513303.0
2022-01-18 10:30:00,21.68,21.71,21.67,21.71,791786.0,21.68,21.71,21.67,21.71,791786.0
2022-01-18 10:40:00,21.71,21.76,21.69,21.75,1813993.0,21.71,21.76,21.69,21.75,1813993.0
2022-01-18 10:50:00,21.74,21.81,21.74,21.8,787473.0,21.74,21.81,21.74,21.8,787473.0
2022-01-18 11:00:00,21.8,21.86,21.75,21.76,1597547.0,21.8,21.86,21.75,21.76,1597547.0
2022-01-18 11:10:00,21.75,21.76,21.69,21.7,1143619.0,21.75,21.76,21.69,21.7,1143619.0
2022-01-18 11:20:00,21.7,21.71,21.64,21.67,790892.0,21.7,21.71,21.64,21.67,790892.0
2022-01-18 11:30:00,21.66,21.67,21.62,21.66,586502.0,21.66,21.67,21.62,21.66,586502.0
2022-01-18 11:40:00,21.67,21.69,21.64,21.68,727135.0,21.67,21.69,21.64,21.68,727135.0
2022-01-18 11:50:00,21.69,21.71,21.66,21.71,836104.0,21.69,21.71,21.66,21.71,836104.0
2022-01-18 12:00:00,21.71,21.72,21.66,21.69,710793.0,21.71,21.72,21.66,21.69,710793.0
2022-01-18 12:10:00,21.69,21.72,21.68,21.71,422583.0,21.69,21.72,21.68,21.71,422583.0
2022-01-18 12:20:00,21.71,21.71,21.65,21.66,362370.0,21.71,21.71,21.65,21.66,362370.0
2022-01-18 12:30:00,21.65,21.66,21.6,21.62,592915.0,21.65,21.66,21.6,21.62,592915.0
2022-01-18 12:40:00,21.62,21.63,21.59,21.61,1338240.0,21.62,21.63,21.59,21.61,1338240.0
2022-01-18 12:50:00,21.61,21.64,21.6,21.64,632479.0,21.61,21.64,21.6,21.64,632479.0
2022-01-18 13:00:00,21.63,21.63,21.58,21.6,597265.0,21.63,21.63,21.58,21.6,597265.0
2022-01-18 13:10:00,21.6,21.63,21.59,21.62,349237.0,21.6,21.63,21.59,21.62,349237.0
2022-01-18 13:20:00,21.62,21.69,21.61,21.66,987778.0,21.62,21.69,21.61,21.66,987778.0
2022-01-18 13:30:00,21.66,21.68,21.62,21.64,458339.0,21.66,21.68,21.62,21.64,458339.0
2022-01-18 13:40:00,21.64,21.67,21.63,21.66,681606.0,21.64,21.67,21.63,21.66,681606.0
2022-01-18 13:50:00,21.66,21.69,21.65,21.69,685762.0,21.66,21.69,21.65,21.69,685762.0
2022-01-18 14:00:00,21.69,21.74,21.68,21.73,739110.0,21.69,21.74,21.68,21.73,739110.0
2022-01-18 14:10:00,21.73,21.75,21.72,21.73,715113.0,21.73,21.75,21.72,21.73,715113.0
2022-01-18 14:20:00,21.73,21.75,21.72,21.73,581212.0,21.73,21.75,21.72,21.73,581212.0
2022-01-18 14:30:00,21.73,21.78,21.72,21.77,484217.0,21.73,21.78,21.72,21.77,484217.0
2022-01-18 14:40:00,21.77,21.78,21.76,21.76,181873.0,21.77,21.78,21.76,21.76,181873.0
2022-01-18 14:50:00,21.76,21.79,21.74,21.77,1170803.0,21.76,21.79,21.74,21.77,1170803.0
2022-01-18 15:00:00,21.77,21.8,21.76,21.8,570128.0,21.77,21.8,21.76,21.8,570128.0
2022-01-18 15:10:00,21.8,21.8,21.74,21.74,376704.0,21.8,21.8,21.74,21.74,376704.0
2022-01-18 15:20:00,21.74,21.77,21.74,21.77,553002.0,21.74,21.77,21.74,21.77,553002.0
2022-01-18 15:30:00,21.77,21.77,21.73,21.73,621776.0,21.77,21.77,21.73,21.73,621776.0
2022-01-18 15:40:00,21.73,21.74,21.72,21.73,627696.0,21.73,21.74,21.72,21.73,627696.0
2022-01-18 15:50:00,21.72,21.74,21.69,21.7,1566226.0,21.72,21.74,21.69,21.7,1566226.0
2022-01-19 09:30:00,22.01,22.06,21.94,22.04,1713990.0,22.01,22.06,21.94,22.04,1713990.0
2022-01-19 09:40:00,22.04,22.1,22.01,22.07,1489068.0,22.04,22.1,22.01,22.07,1489068.0
2022-01-19 09:50:00,22.07,22.1,22.05,22.08,1396996.0,22.07,22.1,22.05,22.08,1396996.0
2022-01-19 10:00:00,22.08,22.19,22.03,22.17,3698683.0,22.08,22.19,22.03,22.17,3698683.0
2022-01-19 10:10:00,22.17,22.2,22.12,22.14,1855126.0,22.17,22.2,22.12,22.14,1855126.0
2022-01-19 10:20:00,22.15,22.16,22.1,22.12,1877926.0,22.15,22.16,22.1,22.12,1877926.0
2022-01-19 10:30:00,22.13,22.14,22.1,22.12,647942.0,22.13,22.14,22.1,22.12,647942.0
2022-01-19 10:40:00,22.12,22.16,22.11,22.14,1384361.0,22.12,22.16,22.11,22.14,1384361.0
2022-01-19 10:50:00,22.14,22.19,22.13,22.19,645334.0,22.14,22.19,22.13,22.19,645334.0
2022-01-19 11:00:00,22.19,22.22,22.18,22.21,735068.0,22.19,22.22,22.18,22.21,735068.0
2022-01-19 11:10:00,22.21,22.22,22.17,22.18,1157559.0,22.21,22.22,22.17,22.18,1157559.0
2022-01-19 11:20:00,22.18,22.22,22.16,22.21,2017335.0,22.18,22.22,22.16,22.21,2017335.0
2022-01-19 11:30:00,22.21,22.27,22.2,22.27,1101951.0,22.21,22.27,22.2,22.27,1101951.0
2022-01-19 11:40:00,22.27,22.31,22.25,22.27,1655182.0,22.27,22.31,22.25,22.27,1655182.0
2022-01-19 11:50:00,22.28,22.31,22.27,22.29,737471.0,22.28,22.31,22.27,22.29,737471.0
2022-01-19 12:00:00,22.29,22.34,22.28,22.33,1121345.0,22.29,22.34,22.28,22.33,1121345.0
2022-01-19 12:10:00,22.33,22.38,22.32,22.37,774995.0,22.33,22.38,22.32,22.37,774995.0
2022-01-19 12:20:00,22.37,22.39,22.36,22.37,1137111.0,22.37,22.39,22.36,22.37,1137111.0
2022-01-19 12:30:00,22.37,22.37,22.31,22.32,1001923.0,22.37,22.37,22.31,22.32,1001923.0
2022-01-19 12:40:00,22.31,22.35,22.3,22.35,391557.0,22.31,22.35,22.3,22.35,391557.0
2022-01-19 12:50:00,22.34,22.37,22.32,22.35,748115.0,22.34,22.37,22.32,22.35,748115.0
2022-01-19 13:00:00,22.35,22.37,22.33,22.36,1921526.0,22.35,22.37,22.33,22.36,1921526.0
2022-01-19 13:10:00,22.36,22.37,22.34,22.36,718975.0,22.36,22.37,22.34,22.36,718975.0
2022-01-19 13:20:00,22.36,22.37,22.32,22.33,830607.0,22.36,22.37,22.32,22.33,830607.0
2022-01-19 13:30:00,22.33,22.33,22.29,22.29,556804.0,22.33,22.33,22.29,22.29,556804.0
2022-01-19 13:40:00,22.29,22.32,22.27,22.31,1078934.0,22.29,22.32,22.27,22.31,1078934.0
2022-01-19 13:50:00,22.31,22.35,22.31,22.33,596948.0,22.31,22.35,22.31,22.33,596948.0
2022-01-19 14:00:00,22.33,22.34,22.3,22.3,698583.0,22.33,22.34,22.3,22.3,698583.0
2022-01-19 14:10:00,22.31,22.34,22.3,22.33,276279.0,22.31,22.34,22.3,22.33,276279.0
2022-01-19 14:20:00,22.33,22.34,22.31,22.33,491391.0,22.33,22.34,22.31,22.33,491391.0
2022-01-19 14:30:00,22.32,22.36,22.31,22.36,613808.0,22.32,22.36,22.31,22.36,613808.0
2022-01-19 14:40:00,22.36,22.37,22.33,22.37,665547.0,22.36,22.37,22.33,22.37,665547.0
2022-01-19 14:50:00,22.37,22.38,22.36,22.37,326675.0,22.37,22.38,22.36,22.37,326675.0
2022-01-19 15:00:00,22.37,22.38,22.36,22.37,632041.0,22.37,22.38,22.36,22.37,632041.0
2022-01-19 15:10:00,22.36,22.37,22.35,22.35,669442.0,22.36,22.37,22.35,22.35,669442.0
2022-01-19 15:20:00,22.36,22.38,22.35,22.37,513200.0,22.36,22.38,22.35,22.37,513200.0
2022-01-19 15:30:00,22.36,22.37,22.33,22.35,776958.0,22.36,22.37,22.33,22.35,776958.0
2022-01-19 15:40:00,22.35,22.37,22.35,22.35,873773.0,22.35,22.37,22.35,22.35,873773.0
2022-01-19 15:50:00,22.35,22.37,22.35,22.37,1832707.0,22.35,22.37,22.35,22.37,1832707.0
2022-01-20 09:30:00,22.66,22.69,22.62,22.68,2049827.0,22.66,22.69,22.62,22.68,2049827.0
2022-01-20 09:40:00,22.67,22.68,22.56,22.62,2550531.0,22.67,22.68,22.56,22.62,2550531.0
2022-01-20 09:50:00,22.62,22.72,22.61,22.7,1454989.0,22.62,22.72,22.61,22.7,1454989.0
2022-01-20 10:00:00,22.7,22.73,22.66,22.73,2093587.0,22.7,22.73,22.66,22.73,2093587.0
2022-01-20 10:10:00,22.72,22.73,22.69,22.71,1395448.0,22.72,22.73,22.69,22.71,1395448.0
2022-01-20 10:20:00,22.71,22.75,22.7,22.74,2761500.0,22.71,22.75,22.7,22.74,2761500.0
2022-01-20 10:30:00,22.75,22.76,22.69,22.71,1865465.0,22.75,22.76,22.69,22.71,1865465.0
2022-01-20 10:40:00,22.7,22.76,22.69,22.75,1667587.0,22.7,22.76,22.69,22.75,1667587.0
2022-01-20 10:50:00,22.74,22.78,22.71,22.77,1501395.0,22.74,22.78,22.71,22.77,1501395.0
2022-01-20 11:00:00,22.77,22.78,22.73,22.74,1094959.0,22.77,22.78,22.73,22.74,1094959.0
2022-01-20 11:10:00,22.74,22.75,22.71,22.71,1104739.0,22.74,22.75,22.71,22.71,1104739.0
2022-01-20 11:20:00,22.71,22.72,22.6,22.66,1993262.0,22.71,22.72,22.6,22.66,1993262.0
2022-01-20 11:30:00,22.66,22.68,22.65,22.68,647220.0,22.66,22.68,22.65,22.68,647220.0
2022-01-20 11:40:00,22.68,22.74,22.67,22.74,1164034.0,22.68,22.74,22.67,22.74,1164034.0
2022-01-20 11:50:00,22.73,22.76,22.73,22.76,996836.0,22.73,22.76,22.73,22.76,996836.0
2022-01-20 12:00:00,22.76,22.79,22.74,22.79,795267.0,22.76,22.79,22.74,22.79,795267.0
2022-01-20 12:10:00,22.78,22.81,22.78,22.78,564030.0,22.78,22.81,22.78,22.78,564030.0
2022-01-20 12:20:00,22.78,22.81,22.77,22.8,596981.0,22.78,22.81,22.77,22.8,596981.0
2022-01-20 12:30:00,22.8,22.82,22.79,22.8,565830.0,22.8,22.82,22.79,22.8,565830.0
2022-01-20 12:40:00,22.8,22.84,22.79,22.83,657938.0,22.8,22.84,22.79,22.83,657938.0
2022-01-20 12:50:00,22.82,22.82,22.79,22.81,460713.0,22.82,22.82,22.79,22.81,460713.0
2022-01-20 13:00:00,22.81,22.82,22.75,22.77,1167543.0,22.81,22.82,22.75,22.77,1167543.0
2022-01-20 13:10:00,22.78,22.8,22.75,22.79,320726.0,22.78,22.8,22.75,22.79,320726.0
2022-01-20 13:20:00,22.79,22.82,22.79,22.8,864525.0,22.79,22.82,22.79,22.8,864525.0
2022-01-20 13:30:00,22.8,22.8,22.75,22.78,480111.0,22.8,22.8,22.75,22.78,480111.0
2022-01-20 13:40:00,22.78,22.79,22.76,22.76,427991.0,22.78,22.79,22.76,22.76,427991.0
2022-01-20 13:50:00,22.77,22.78,22.75,22.75,359088.0,22.77,22.78,22.75,22.75,359088.0
2022-01-20 14:00:00,22.76,22.78,22.75,22.76,490291.0,22.76,22.78,22.75,22.76,490291.0
2022-01-20 14:10:00,22.77,22.77,22.72,22.74,713291.0,22.77,22.77,22.72,22.74,713291.0
2022-01-20 14:20:00,22.74,22.75,22.7,22.72,658249.0,22.74,22.75,22.7,22.72,658249.0
2022-01-20 14:30:00,22.72,22.75,22.71,22.75,500473.0,22.72,22.75,22.71,22.75,500473.0
2022-01-20 14:40:00,22.74,22.75,22.71,22.71,643780.0,22.74,22.75,22.71,22.71,643780.0
2022-01-20 14:50:00,22.71,22.72,22.7,22.7,360616.0,22.71,22.72,22.7,22.7,360616.0
2022-01-20 15:00:00,22.71,22.72,22.68,22.69,600821.0,22.71,22.72,22.68,22.69,600821.0
2022-01-20 15:10:00,22.69,22.71,22.65,22.66,1565933.0,22.69,22.71,22.65,22.66,1565933.0
2022-01-20 15:20:00,22.67,22.67,22.64,22.66,892870.0,22.67,22.67,22.64,22.66,892870.0
2022-01-20 15:30:00,22.65,22.66,22.59,22.6,1135011.0,22.65,22.66,22.59,22.6,1135011.0
2022-01-20 15:40:00,22.6,22.63,22.58,22.59,1572090.0,22.6,22.63,22.58,22.59,1572090.0
2022-01-20 15:50:00,22.59,22.61,22.58,22.6,1877219.0,22.59,22.61,22.58,22.6,1877219.0
2022-01-21 09:30:00,22.69,22.71,22.62,22.7,1358197.0,22.69,22.71,22.62,22.7,1358197.0
2022-01-21 09:40:00,22.7,22.71,22.6,22.66,1133706.0,22.7,22.71,22.6,22.66,1133706.0
2022-01-21 09:50:00,22.65,22.68,22.58,22.61,869807.0,22.65,22.68,22.58,22.61,869807.0
2022-01-21 10:00:00,22.62,22.62,22.52,22.54,661839.0,22.62,22.62,22.52,22.54,661839.0
2022-01-21 10:10:00,22.54,22.58,22.52,22.53,1079542.0,22.54,22.58,22.52,22.53,1079542.0
2022-01-21 10:20:00,22.53,22.56,22.5,22.52,1097145.0,22.53,22.56,22.5,22.52,1097145.0
2022-01-21 10:30:00,22.52,22.61,22.51,22.57,717173.0,22.52,22.61,22.51,22.57,717173.0
2022-01-21 10:40:00,22.57,22.59,22.48,22.54,775084.0,22.57,22.59,22.48,22.54,775084.0
2022-01-21 10:50:00,22.54,22.56,22.49,22.53,781239.0,22.54,22.56,22.49,22.53,781239.0
2022-01-21 11:00:00,22.53,22.54,22.48,22.51,536722.0,22.53,22.54,22.48,22.51,536722.0
2022-01-21 11:10:00,22.52,22.53,22.45,22.52,806026.0,22.52,22.53,22.45,22.52,806026.0
2022-01-21 11:20:00,22.52,22.56,22.52,22.53,556999.0,22.52,22.56,22.52,22.53,556999.0
2022-01-21 11:30:00,22.53,22.55,22.51,22.51,733526.0,22.53,22.55,22.51,22.51,733526.0
2022-01-21 11:40:00,22.52,22.52,22.43,22.46,979260.0,22.52,22.52,22.43,22.46,979260.0
2022-01-21 11:50:00,22.47,22.52,22.45,22.51,1000510.0,22.47,22.52,22.45,22.51,1000510.0
2022-01-21 12:00:00,22.51,22.51,22.45,22.46,786394.0,22.51,22.51,22.45,22.46,786394.0
2022-01-21 12:10:00,22.46,22.48,22.44,22.47,640790.0,22.46,22.48,22.44,22.47,640790.0
2022-01-21 12:20:00,22.47,22.49,22.44,22.48,560979.0,22.47,22.49,22.44,22.48,560979.0
2022-01-21 12:30:00,22.48,22.5,22.4,22.43,1454411.0,22.48,22.5,22.4,22.43,1454411.0
2022-01-21 12:40:00,22.43,22.46,22.42,22.44,1643665.0,22.43,22.46,22.42,22.44,1643665.0
2022-01-21 12:50:00,22.44,22.45,22.41,22.44,2509650.0,22.44,22.45,22.41,22.44,2509650.0
2022-01-21 13:00:00,22.43,22.45,22.4,22.42,863117.0,22.43,22.45,22.4,22.42,863117.0
2022-01-21 13:10:00,22.42,22.45,22.41,22.45,1016309.0,22.42,22.45,22.41,22.45,1016309.0
2022-01-21 13:20:00,22.45,22.45,22.42,22.43,1175067.0,22.45,22.45,22.42,22.43,1175067.0
2022-01-21 13:30:00,22.43,22.47,22.4,22.46,1096164.0,22.43,22.47,22.4,22.46,1096164.0
2022-01-21 13:40:00,22.46,22.49,22.46,22.48,726936.0,22.46,22.49,22.46,22.48,726936.0
2022-01-21 13:50:00,22.48,22.51,22.47,22.49,792844.0,22.48,22.51,22.47,22.49,792844.0
2022-01-21 14:00:00,22.49,22.51,22.48,22.49,676518.0,22.49,22.51,22.48,22.49,676518.0
2022-01-21 14:10:00,22.5,22.51,22.49,22.5,736250.0,22.5,22.51,22.49,22.5,736250.0
2022-01-21 14:20:00,22.51,22.52,22.48,22.48,703771.0,22.51,22.52,22.48,22.48,703771.0
2022-01-21 14:30:00,22.48,22.53,22.48,22.53,841276.0,22.48,22.53,22.48,22.53,841276.0
2022-01-21 14:40:00,22.52,22.56,22.51,22.56,1175610.0,22.52,22.56,22.51,22.56,1175610.0
2022-01-21 14:50:00,22.55,22.56,22.46,22.47,426701.0,22.55,22.56,22.46,22.47,426701.0
2022-01-21 15:00:00,22.46,22.47,22.41,22.41,510271.0,22.46,22.47,22.41,22.41,510271.0
2022-01-21 15:10:00,22.42,22.42,22.39,22.4,894224.0,22.42,22.42,22.39,22.4,894224.0
2022-01-21 15:20:00,22.4,22.41,22.34,22.35,986522.0,22.4,22.41,22.34,22.35,986522.0
2022-01-21 15:30:00,22.35,22.4,22.35,22.39,661076.0,22.35,22.4,22.35,22.39,661076.0
2022-01-21 15:40:00,22.39,22.41,22.37,22.39,830208.0,22.39,22.41,22.37,22.39,830208.0
2022-01-21 15:50:00,22.38,22.42,22.37,22.38,1728921.0,22.38,22.42,22.37,22.38,1728921.0
2022-01-24 09:30:00,22.02,22.03,21.9,21.97,2944031.0,22.02,22.03,21.9,21.97,2944031.0
2022-01-24 09:40:00,21.97,21.99,21.89,21.91,2145764.0,21.97,21.99,21.89,21.91,2145764.0
2022-01-24 09:50:00,21.91,21.95,21.87,21.88,1517005.0,21.91,21.95,21.87,21.88,1517005.0
2022-01-24 10:00:00,21.88,21.9,21.78,21.8,2348084.0,21.88,21.9,21.78,21.8,2348084.0
2022-01-24 10:10:00,21.8,21.86,21.78,21.82,967984.0,21.8,21.86,21.78,21.82,967984.0
2022-01-24 10:20:00,21.82,21.94,21.8,21.9,2389541.0,21.82,21.94,21.8,21.9,2389541.0
2022-01-24 10:30:00,21.91,21.98,21.9,21.96,911850.0,21.91,21.98,21.9,21.96,911850.0
2022-01-24 10:40:00,21.96,21.96,21.88,21.9,2380960.0,21.96,21.96,21.88,21.9,2380960.0
2022-01-24 10:50:00,21.9,21.95,21.89,21.89,985020.0,21.9,21.95,21.89,21.89,985020.0
2022-01-24 11:00:00,21.89,21.91,21.85,21.9,495380.0,21.89,21.91,21.85,21.9,495380.0
2022-01-24 11:10:00,21.9,21.91,21.84,21.87,496274.0,21.9,21.91,21.84,21.87,496274.0
2022-01-24 11:20:00,21.86,21.88,21.84,21.87,275356.0,21.86,21.88,21.84,21.87,275356.0
2022-01-24 11:30:00,21.87,21.9,21.85,21.86,537031.0,21.87,21.9,21.85,21.86,537031.0
2022-01-24 11:40:00,21.87,21.89,21.83,21.84,424589.0,21.87,21.89,21.83,21.84,424589.0
2022-01-24 11:50:00,21.84,21.95,21.84,21.93,736822.0,21.84,21.95,21.84,21.93,736822.0
2022-01-24 12:00:00,21.93,21.94,21.89,21.89,342508.0,21.93,21.94,21.89,21.89,342508.0
2022-01-24 12:10:00,21.89,21.9,21.85,21.88,1168250.0,21.89,21.9,21.85,21.88,1168250.0
2022-01-24 12:20:00,21.88,21.94,21.86,21.93,1249400.0,21.88,21.94,21.86,21.93,1249400.0
2022-01-24 12:30:00,21.94,21.95,21.89,21.91,743153.0,21.94,21.95,21.89,21.91,743153.0
2022-01-24 12:40:00,21.91,21.96,21.88,21.93,478180.0,21.91,21.96,21.88,21.93,478180.0
2022-01-24 12:50:00,21.93,21.97,21.92,21.96,579716.0,21.93,21.97,21.92,21.96,579716.0
2022-01-24 13:00:00,21.96,21.99,21.92,21.97,1005759.0,21.96,21.99,21.92,21.97,1005759.0
2022-01-24 13:10:00,21.97,22.0,21.95,21.99,783168.0,21.97,22.0,21.95,21.99,783168.0
2022-01-24 13:20:00,21.99,22.0,21.94,21.97,1888079.0,21.99,22.0,21.94,21.97,1888079.0
2022-01-24 13:30:00,21.97,22.06,21.97,22.05,587026.0,21.97,22.06,21.97,22.05,587026.0
2022-01-24 13:40:00,22.05,22.07,22.01,22.05,567194.0,22.05,22.07,22.01,22.05,567194.0
2022-01-24 13:50:00,22.05,22.09,22.04,22.07,241208.0,22.05,22.09,22.04,22.07,241208.0
2022-01-24 14:00:00,22.06,22.11,22.06,22.09,602160.0,22.06,22.11,22.06,22.09,602160.0
2022-01-24 14:10:00,22.09,22.1,22.04,22.05,482148.0,22.09,22.1,22.04,22.05,482148.0
2022-01-24 14:20:00,22.04,22.06,21.98,22.0,523819.0,22.04,22.06,21.98,22.0,523819.0
2022-01-24 14:30:00,22.0,22.04,21.99,22.01,652265.0,22.0,22.04,21.99,22.01,652265.0
2022-01-24 14:40:00,22.01,22.03,21.97,22.0,386334.0,22.01,22.03,21.97,22.0,386334.0
2022-01-24 14:50:00,22.0,22.03,21.99,22.03,355560.0,22.0,22.03,21.99,22.03,355560.0
2022-01-24 15:00:00,22.03,22.06,22.01,22.03,423160.0,22.03,22.06,22.01,22.03,423160.0
2022-01-24 15:10:00,22.03,22.08,22.02,22.04,404160.0,22.03,22.08,22.02,22.04,404160.0
2022-01-24 15:20:00,22.04,22.06,22.01,22.04,427553.0,22.04,22.06,22.01,22.04,427553.0
2022-01-24 15:30:00,22.03,22.09,22.01,22.09,362561.0,22.03,22.09,22.01,22.09,362561.0
2022-01-24 15:40:00,22.09,22.13,22.07,22.12,833671.0,22.09,22.13,22.07,22.12,833671.0
2022-01-24 15:50:00,22.12,22.15,22.11,22.11,1560785.0,22.12,22.15,22.11,22.11,1560785.0
2022-01-25 09:30:00,21.83,21.88,21.81,21.84,1303814.0,21.83,21.88,21.81,21.84,1303814.0
2022-01-25 09:40:00,21.84,22.14,21.83,22.12,3037651.0,21.84,22.14,21.83,22.12,3037651.0
2022-01-25 09:50:00,22.12,22.13,21.99,22.01,837139.0,22.12,22.13,21.99,22.01,837139.0
2022-01-25 10:00:00,22.02,22.04,21.84,21.89,1826440.0,22.02,22.04,21.84,21.89,1826440.0
2022-01-25 10:10:00,21.88,21.97,21.87,21.91,509519.0,21.88,21.97,21.87,21.91,509519.0
2022-01-25 10:20:00,21.91,21.96,21.87,21.96,743165.0,21.91,21.96,21.87,21.96,743165.0
2022-01-25 10:30:00,21.96,22.0,21.93,21.97,620307.0,21.96,22.0,21.93,21.97,620307.0
2022-01-25 10:40:00,21.98,22.01,21.95,21.99,635227.0,21.98,22.01,21.95,21.99,635227.0
2022-01-25 10:50:00,21.99,22.02,21.95,21.96,646313.0,21.99,22.02,21.95,21.96,646313.0
2022-01-25 11:00:00,21.96,21.96,21.91,21.92,188998.0,21.96,21.96,21.91,21.92,188998.0
2022-01-25 11:10:00,21.93,21.99,21.92,21.98,391401.0,21.93,21.99,21.92,21.98,391401.0
2022-01-25 11:20:00,21.98,22.02,21.97,21.99,551702.0,21.98,22.02,21.97,21.99,551702.0
2022-01-25 11:30:00,21.99,22.01,21.95,21.97,729691.0,21.99,22.01,21.95,21.97,729691.0
2022-01-25 11:40:00,21.97,22.01,21.96,22.01,573904.0,21.97,22.01,21.96,22.01,573904.0
2022-01-25 11:50:00,22.01,22.05,21.98,22.0,490278.0,22.01,22.05,21.98,22.0,490278.0
2022-01-25 12:00:00,21.99,22.03,21.97,22.03,421194.0,21.99,22.03,21.97,22.03,421194.0
2022-01-25 12:10:00,22.03,22.04,21.99,22.01,666403.0,22.03,22.04,21.99,22.01,666403.0
2022-01-25 12:20:00,22.01,22.04,22.0,22.02,1359795.0,22.01,22.04,22.0,22.02,1359795.0
2022-01-25 12:30:00,22.02,22.03,22.0,22.03,886513.0,22.02,22.03,22.0,22.03,886513.0
2022-01-25 12:40:00,22.02,22.03,21.98,22.01,278325.0,22.02,22.03,21.98,22.01,278325.0
2022-01-25 12:50:00,22.01,22.01,21.99,22.01,466545.0,22.01,22.01,21.99,22.01,466545.0
2022-01-25 13:00:00,22.01,22.04,22.0,22.03,516806.0,22.01,22.04,22.0,22.03,516806.0
2022-01-25 13:10:00,22.03,22.06,22.02,22.05,398109.0,22.03,22.06,22.02,22.05,398109.0
2022-01-25 13:20:00,22.05,22.07,22.04,22.06,726931.0,22.05,22.07,22.04,22.06,726931.0
2022-01-25 13:30:00,22.06,22.11,22.06,22.1,717169.0,22.06,22.11,22.06,22.1,717169.0
2022-01-25 13:40:00,22.1,22.11,22.07,22.11,652025.0,22.1,22.11,22.07,22.11,652025.0
2022-01-25 13:50:00,22.11,22.13,22.08,22.13,514344.0,22.11,22.13,22.08,22.13,514344.0
2022-01-25 14:00:00,22.12,22.13,22.1,22.12,636732.0,22.12,22.13,22.1,22.12,636732.0
2022-01-25 14:10:00,22.12,22.16,22.11,22.13,882471.0,22.12,22.16,22.11,22.13,882471.0
2022-01-25 14:20:00,22.12,22.14,22.12,22.14,123190.0,22.12,22.14,22.12,22.14,123190.0
2022-01-25 14:30:00,22.13,22.15,22.12,22.14,385342.0,22.13,22.15,22.12,22.14,385342.0
2022-01-25 14:40:00,22.15,22.17,22.14,22.16,744566.0,22.15,22.17,22.14,22.16,744566.0
2022-01-25 14:50:00,22.15,22.17,22.12,22.13,617411.0,22.15,22.17,22.12,22.13,617411.0
2022-01-25 15:00:00,22.14,22.14,22.06,22.06,470820.0,22.14,22.14,22.06,22.06,470820.0
2022-01-25 15:10:00,22.06,22.07,22.05,22.07,217402.0,22.06,22.07,22.05,22.07,217402.0
2022-01-25 15:20:00,22.07,22.07,22.03,22.04,458911.0,22.07,22.07,22.03,22.04,458911.0
2022-01-25 15:30:00,22.04,22.06,22.02,22.05,541476.0,22.04,22.06,22.02,22.05,541476.0
2022-01-25 15:40:00,22.05,22.07,22.02,22.03,820070.0,22.05,22.07,22.02,22.03,820070.0
2022-01-25 15:50:00,22.02,22.05,22.02,22.03,1476142.0,22.02,22.05,22.02,22.03,1476142.0
2022-01-26 09:30:00,21.88,21.94,21.86,21.92,1155503.0,21.88,21.94,21.86,21.92,1155503.0
2022-01-26 09:40:00,21.92,22.06,21.89,22.03,1187730.0,21.92,22.06,21.89,22.03,1187730.0
2022-01-26 09:50:00,22.02,22.09,22.01,22.09,345029.0,22.02,22.09,22.01,22.09,345029.0
2022-01-26 10:00:00,22.09,22.11,22.03,22.05,940604.0,22.09,22.11,22.03,22.05,940604.0
2022-01-26 10:10:00,22.05,22.09,22.02,22.08,355719.0,22.05,22.09,22.02,22.08,355719.0
2022-01-26 10:20:00,22.07,22.09,21.97,21.99,896603.0,22.07,22.09,21.97,21.99,896603.0
2022-01-26 10:30:00,21.98,21.99,21.96,21.97,605539.0,21.98,21.99,21.96,21.97,605539.0
2022-01-26 10:40:00,21.97,21.99,21.94,21.97,528274.0,21.97,21.99,21.94,21.97,528274.0
2022-01-26 10:50:00,21.96,22.0,21.95,21.97,817439.0,21.96,22.0,21.95,21.97,817439.0
2022-01-26 11:00:00,21.97,21.98,21.91,21.96,671275.0,21.97,21.98,21.91,21.96,671275.0
2022-01-26 11:10:00,21.96,22.0,21.94,21.96,421787.0,21.96,22.0,21.94,21.96,421787.0
2022-01-26 11:20:00,21.95,21.96,21.93,21.96,640281.0,21.95,21.96,21.93,21.96,640281.0
2022-01-26 11:30:00,21.95,21.97,21.93,21.96,453416.0,21.95,21.97,21.93,21.96,453416.0
2022-01-26 11:40:00,21.96,22.0,21.96,21.98,468793.0,21.96,22.0,21.96,21.98,468793.0
2022-01-26 11:50:00,21.97,21.99,21.96,21.98,569153.0,21.97,21.99,21.96,21.98,569153.0
2022-01-26 12:00:00,21.98,22.03,21.98,22.01,366625.0,21.98,22.03,21.98,22.01,366625.0
2022-01-26 12:10:00,22.01,22.01,21.96,21.98,1480066.0,22.01,22.01,21.96,21.98,1480066.0
2022-01-26 12:20:00,21.98,21.99,21.95,21.98,379516.0,21.98,21.99,21.95,21.98,379516.0
2022-01-26 12:30:00,21.98,22.0,21.98,21.98,1303320.0,21.98,22.0,21.98,21.98,1303320.0
2022-01-26 12:40:00,21.98,21.99,21.96,21.97,438043.0,21.98,21.99,21.96,21.97,438043.0
2022-01-26 12:50:00,21.97,21.99,21.96,21.98,400217.0,21.97,21.99,21.96,21.98,400217.0
2022-01-26 13:00:00,21.97,21.98,21.93,21.96,334655.0,21.97,21.98,21.93,21.96,334655.0
2022-01-26 13:10:00,21.96,21.98,21.95,21.98,167510.0,21.96,21.98,21.95,21.98,167510.0
2022-01-26 13:20:00,21.98,22.0,21.96,22.0,322656.0,21.98,22.0,21.96,22.0,322656.0
2022-01-26 13:30:00,22.0,22.01,21.98,21.98,289591.0,22.0,22.01,21.98,21.98,289591.0
2022-01-26 13:40:00,21.99,22.02,21.98,22.01,128794.0,21.99,22.02,21.98,22.01,128794.0
2022-01-26 13:50:00,22.01,22.02,21.98,21.99,401776.0,22.01,22.02,21.98,21.99,401776.0
2022-01-26 14:00:00,22.0,22.07,21.94,22.03,2461785.0,22.0,22.07,21.94,22.03,2461785.0
2022-01-26 14:10:00,22.03,22.06,22.0,22.05,890795.0,22.03,22.06,22.0,22.05,890795.0
2022-01-26 14:20:00,22.05,22.12,22.01,22.11,1555252.0,22.05,22.12,22.01,22.11,1555252.0
2022-01-26 14:30:00,22.11,22.11,21.9,22.01,2754694.0,22.11,22.11,21.9,22.01,2754694.0
2022-01-26 14:40:00,22.02,22.02,21.74,21.78,4307302.0,22.02,22.02,21.74,21.78,4307302.0
2022-01-26 14:50:00,21.78,21.94,21.78,21.85,3371714.0,21.78,21.94,21.78,21.85,3371714.0
2022-01-26 15:00:00,21.84,21.84,21.74,21.75,1639992.0,21.84,21.84,21.74,21.75,1639992.0
2022-01-26 15:10:00,21.75,21.83,21.72,21.78,1722334.0,21.75,21.83,21.72,21.78,1722334.0
2022-01-26 15:20:00,21.78,21.8,21.71,21.78,1291678.0,21.78,21.8,21.71,21.78,1291678.0
2022-01-26 15:30:00,21.78,21.82,21.73,21.73,854206.0,21.78,21.82,21.73,21.73,854206.0
2022-01-26 15:40:00,21.72,21.77,21.67,21.7,2160129.0,21.72,21.77,21.67,21.7,2160129.0
2022-01-26 15:50:00,21.7,21.75,21.66,21.72,1551831.0,21.7,21.75,21.66,21.72,1551831.0
2022-01-27 09:30:00,21.07,21.23,21.05,21.22,5051616.0,21.07,21.23,21.05,21.22,5051616.0
2022-01-27 09:40:00,21.23,21.3,21.19,21.21,2060682.0,21.23,21.3,21.19,21.21,2060682.0
2022-01-27 09:50:00,21.21,21.26,21.15,21.16,1359186.0,21.21,21.26,21.15,21.16,1359186.0
2022-01-27 10:00:00,21.16,21.21,21.1,21.18,1089486.0,21.16,21.21,21.1,21.18,1089486.0
2022-01-27 10:10:00,21.18,21.2,21.09,21.1,688009.0,21.18,21.2,21.09,21.1,688009.0
2022-01-27 10:20:00,21.1,21.12,21.02,21.03,1145682.0,21.1,21.12,21.02,21.03,1145682.0
2022-01-27 10:30:00,21.03,21.04,20.93,20.94,3065659.0,21.03,21.04,20.93,20.94,3065659.0
2022-01-27 10:40:00,20.94,20.99,20.89,20.89,2250049.0,20.94,20.99,20.89,20.89,2250049.0
2022-01-27 10:50:00,20.89,20.95,20.87,20.88,1413699.0,20.89,20.95,20.87,20.88,1413699.0
2022-01-27 11:00:00,20.87,20.95,20.87,20.93,735696.0,20.87,20.95,20.87,20.93,735696.0
2022-01-27 11:10:00,20.93,20.97,20.91,20.94,1055685.0,20.93,20.97,20.91,20.94,1055685.0
2022-01-27 11:20:00,20.94,20.98,20.89,20.98,1598247.0,20.94,20.98,20.89,20.98,1598247.0
2022-01-27 11:30:00,20.98,21.03,20.95,21.0,738918.0,20.98,21.03,20.95,21.0,738918.0
2022-01-27 11:40:00,20.99,21.03,20.98,20.98,472371.0,20.99,21.03,20.98,20.98,472371.0
2022-01-27 11:50:00,20.98,21.0,20.95,21.0,442288.0,20.98,21.0,20.95,21.0,442288.0
2022-01-27 12:00:00,20.99,21.02,20.98,20.98,516427.0,20.99,21.02,20.98,20.98,516427.0
2022-01-27 12:10:00,20.98,20.99,20.94,20.96,764814.0,20.98,20.99,20.94,20.96,764814.0
2022-01-27 12:20:00,20.95,20.98,20.91,20.93,1744169.0,20.95,20.98,20.91,20.93,1744169.0
2022-01-27 12:30:00,20.93,20.94,20.9,20.92,1031980.0,20.93,20.94,20.9,20.92,1031980.0
2022-01-27 12:40:00,20.91,20.95,20.88,20.89,503217.0,20.91,20.95,20.88,20.89,503217.0
2022-01-27 12:50:00,20.9,20.95,20.89,20.89,572040.0,20.9,20.95,20.89,20.89,572040.0
2022-01-27 13:00:00,20.9,20.92,20.87,20.91,1202086.0,20.9,20.92,20.87,20.91,1202086.0
2022-01-27 13:10:00,20.91,21.0,20.91,20.98,755608.0,20.91,21.0,20.91,20.98,755608.0
2022-01-27 13:20:00,20.98,20.98,20.92,20.95,1363376.0,20.98,20.98,20.92,20.95,1363376.0
2022-01-27 13:30:00,20.95,20.99,20.93,20.94,973717.0,20.95,20.99,20.93,20.94,973717.0
2022-01-27 13:40:00,20.94,20.98,20.93,20.96,604854.0,20.94,20.98,20.93,20.96,604854.0
2022-01-27 13:50:00,20.96,21.0,20.94,20.98,1277157.0,20.96,21.0,20.94,20.98,1277157.0
2022-01-27 14:00:00,20.98,21.03,20.98,21.02,430811.0,20.98,21.03,20.98,21.02,430811.0
2022-01-27 14:10:00,21.02,21.03,20.99,21.01,442487.0,21.02,21.03,20.99,21.01,442487.0
2022-01-27 14:20:00,21.01,21.01,20.95,20.96,406391.0,21.01,21.01,20.95,20.96,406391.0
2022-01-27 14:30:00,20.95,20.97,20.93,20.94,665417.0,20.95,20.97,20.93,20.94,665417.0
2022-01-27 14:40:00,20.95,20.97,20.93,20.95,703126.0,20.95,20.97,20.93,20.95,703126.0
2022-01-27 14:50:00,20.95,20.95,20.9,20.92,619656.0,20.95,20.95,20.9,20.92,619656.0
2022-01-27 15:00:00,20.93,20.96,20.91,20.95,541653.0,20.93,20.96,20.91,20.95,541653.0
2022-01-27 15:10:00,20.95,20.97,20.93,20.96,880611.0,20.95,20.97,20.93,20.96,880611.0
2022-01-27 15:20:00,20.96,20.98,20.93,20.98,469456.0,20.96,20.98,20.93,20.98,469456.0
2022-01-27 15:30:00,20.97,20.99,20.95,20.96,960466.0,20.97,20.99,20.95,20.96,960466.0
2022-01-27 15:40:00,20.96,21.03,20.96,20.99,913106.0,20.96,21.03,20.96,20.99,913106.0
2022-01-27 15:50:00,20.99,21.02,20.98,21.01,1778110.0,20.99,21.02,20.98,21.01,1778110.0
2022-01-28 09:30:00,20.78,20.78,20.71,20.72,1284641.0,20.78,20.78,20.71,20.72,1284641.0
2022-01-28 09:40:00,20.72,20.76,20.7,20.72,993303.0,20.72,20.76,20.7,20.72,993303.0
2022-01-28 09:50:00,20.73,20.83,20.71,20.78,1351197.0,20.73,20.83,20.71,20.78,1351197.0
2022-01-28 10:00:00,20.77,20.83,20.68,20.82,1278113.0,20.77,20.83,20.68,20.82,1278113.0
2022-01-28 10:10:00,20.81,20.9,20.73,20.75,972709.0,20.81,20.9,20.73,20.75,972709.0
2022-01-28 10:20:00,20.76,20.76,20.67,20.7,777092.0,20.76,20.76,20.67,20.7,777092.0
2022-01-28 10:30:00,20.7,20.72,20.62,20.67,1322533.0,20.7,20.72,20.62,20.67,1322533.0
2022-01-28 10:40:00,20.67,20.74,20.61,20.73,1297592.0,20.67,20.74,20.61,20.73,1297592.0
2022-01-28 10:50:00,20.73,20.74,20.64,20.65,625988.0,20.73,20.74,20.64,20.65,625988.0
2022-01-28 11:00:00,20.65,20.67,20.63,20.64,487304.0,20.65,20.67,20.63,20.64,487304.0
2022-01-28 11:10:00,20.64,20.75,20.64,20.75,1505155.0,20.64,20.75,20.64,20.75,1505155.0
2022-01-28 11:20:00,20.75,20.76,20.63,20.64,500281.0,20.75,20.76,20.63,20.64,500281.0
2022-01-28 11:30:00,20.65,20.68,20.61,20.61,574681.0,20.65,20.68,20.61,20.61,574681.0
2022-01-28 11:40:00,20.61,20.61,20.49,20.52,2498823.0,20.61,20.61,20.49,20.52,2498823.0
2022-01-28 11:50:00,20.51,20.57,20.47,20.57,956924.0,20.51,20.57,20.47,20.57,956924.0
2022-01-28 12:00:00,20.57,20.62,20.55,20.62,429630.0,20.57,20.62,20.55,20.62,429630.0
2022-01-28 12:10:00,20.61,20.62,20.54,20.55,574865.0,20.61,20.62,20.54,20.55,574865.0
2022-01-28 12:20:00,20.54,20.55,20.49,20.52,614750.0,20.54,20.55,20.49,20.52,614750.0
2022-01-28 12:30:00,20.52,20.54,20.49,20.49,310764.0,20.52,20.54,20.49,20.49,310764.0
2022-01-28 12:40:00,20.49,20.55,20.49,20.54,629382.0,20.49,20.55,20.49,20.54,629382.0
2022-01-28 12:50:00,20.54,20.55,20.51,20.52,283802.0,20.54,20.55,20.51,20.52,283802.0
2022-01-28 13:00:00,20.52,20.63,20.52,20.59,639749.0,20.52,20.63,20.52,20.59,639749.0
2022-01-28 13:10:00,20.59,20.63,20.58,20.61,334185.0,20.59,20.63,20.58,20.61,334185.0
2022-01-28 13:20:00,20.61,20.63,20.57,20.62,951159.0,20.61,20.63,20.57,20.62,951159.0
2022-01-28 13:30:00,20.62,20.68,20.62,20.67,611947.0,20.62,20.68,20.62,20.67,611947.0
2022-01-28 13:40:00,20.68,20.68,20.65,20.66,422311.0,20.68,20.68,20.65,20.66,422311.0
2022-01-28 13:50:00,20.66,20.68,20.65,20.66,384970.0,20.66,20.68,20.65,20.66,384970.0
2022-01-28 14:00:00,20.66,20.68,20.61,20.61,296022.0,20.66,20.68,20.61,20.61,296022.0
2022-01-28 14:10:00,20.62,20.62,20.56,20.57,186317.0,20.62,20.62,20.56,20.57,186317.0
2022-01-28 14:20:00,20.57,20.57,20.54,20.55,227039.0,20.57,20.57,20.54,20.55,227039.0
2022-01-28 14:30:00,20.54,20.57,20.53,20.56,426928.0,20.54,20.57,20.53,20.56,426928.0
2022-01-28 14:40:00,20.57,20.62,20.56,20.61,518527.0,20.57,20.62,20.56,20.61,518527.0
2022-01-28 14:50:00,20.62,20.67,20.6,20.66,399030.0,20.62,20.67,20.6,20.66,399030.0
2022-01-28 15:00:00,20.65,20.69,20.65,20.69,747062.0,20.65,20.69,20.65,20.69,747062.0
2022-01-28 15:10:00,20.68,20.7,20.67,20.68,485472.0,20.68,20.7,20.67,20.68,485472.0
2022-01-28 15:20:00,20.68,20.7,20.67,20.7,334517.0,20.68,20.7,20.67,20.7,334517.0
2022-01-28 15:30:00,20.7,20.7,20.67,20.68,865128.0,20.7,20.7,20.67,20.68,865128.0
2022-01-28 15:40:00,20.68,20.71,20.68,20.7,528100.0,20.68,20.71,20.68,20.7,528100.0
2022-01-28 15:50:00,20.71,20.72,20.7,20.71,957079.0,20.71,20.72,20.7,20.71,957079.0
2022-01-31 09:30:00,20.75,20.81,20.74,20.78,1181682.0,20.75,20.81,20.74,20.78,1181682.0
2022-01-31 09:40:00,20.78,20.83,20.76,20.8,941955.0,20.78,20.83,20.76,20.8,941955.0
2022-01-31 09:50:00,20.79,20.8,20.73,20.76,698987.0,20.79,20.8,20.73,20.76,698987.0
2022-01-31 10:00:00,20.76,20.78,20.72,20.77,611993.0,20.76,20.78,20.72,20.77,611993.0
2022-01-31 10:10:00,20.76,20.85,20.75,20.77,868909.0,20.76,20.85,20.75,20.77,868909.0
2022-01-31 10:20:00,20.77,20.8,20.76,20.78,515646.0,20.77,20.8,20.76,20.78,515646.0
2022-01-31 10:30:00,20.78,20.8,20.75,20.77,346384.0,20.78,20.8,20.75,20.77,346384.0
2022-01-31 10:40:00,20.76,20.78,20.72,20.76,380923.0,20.76,20.78,20.72,20.76,380923.0
2022-01-31 10:50:00,20.76,20.83,20.75,20.8,954236.0,20.76,20.83,20.75,20.8,954236.0
2022-01-31 11:00:00,20.81,20.85,20.77,20.85,463085.0,20.81,20.85,20.77,20.85,463085.0
2022-01-31 11:10:00,20.84,20.84,20.77,20.77,225037.0,20.84,20.84,20.77,20.77,225037.0
2022-01-31 11:20:00,20.77,20.78,20.7,20.7,616142.0,20.77,20.78,20.7,20.7,616142.0
2022-01-31 11:30:00,20.7,20.72,20.68,20.69,766054.0,20.7,20.72,20.68,20.69,766054.0
2022-01-31 11:40:00,20.69,20.74,20.69,20.73,605786.0,20.69,20.74,20.69,20.73,605786.0
2022-01-31 11:50:00,20.74,20.79,20.72,20.76,1195324.0,20.74,20.79,20.72,20.76,1195324.0
2022-01-31 12:00:00,20.77,20.8,20.75,20.79,294342.0,20.77,20.8,20.75,20.79,294342.0
2022-01-31 12:10:00,20.8,20.8,20.75,20.76,399593.0,20.8,20.8,20.75,20.76,399593.0
2022-01-31 12:20:00,20.76,20.76,20.7,20.71,295463.0,20.76,20.76,20.7,20.71,295463.0
2022-01-31 12:30:00,20.71,20.72,20.69,20.69,297542.0,20.71,20.72,20.69,20.69,297542.0
2022-01-31 12:40:00,20.7,20.72,20.69,20.72,240736.0,20.7,20.72,20.69,20.72,240736.0
2022-01-31 12:50:00,20.72,20.73,20.71,20.71,106754.0,20.72,20.73,20.71,20.71,106754.0
2022-01-31 13:00:00,20.71,20.73,20.69,20.71,329536.0,20.71,20.73,20.69,20.71,329536.0
2022-01-31 13:10:00,20.71,20.72,20.68,20.7,417549.0,20.71,20.72,20.68,20.7,417549.0
2022-01-31 13:20:00,20.71,20.71,20.66,20.69,761481.0,20.71,20.71,20.66,20.69,761481.0
2022-01-31 13:30:00,20.69,20.74,20.67,20.73,407519.0,20.69,20.74,20.67,20.73,407519.0
2022-01-31 13:40:00,20.73,20.75,20.73,20.74,166090.0,20.73,20.75,20.73,20.74,166090.0
2022-01-31 13:50:00,20.74,20.75,20.73,20.75,235201.0,20.74,20.75,20.73,20.75,235201.0
2022-01-31 14:00:00,20.75,20.78,20.74,20.75,207227.0,20.75,20.78,20.74,20.75,207227.0
2022-01-31 14:10:00,20.76,20.76,20.75,20.75,89972.0,20.76,20.76,20.75,20.75,89972.0
2022-01-31 14:20:00,20.75,20.77,20.75,20.77,126566.0,20.75,20.77,20.75,20.77,126566.0
2022-01-31 14:30:00,20.77,20.78,20.76,20.78,73472.0,20.77,20.78,20.76,20.78,73472.0
2022-01-31 14:40:00,20.77,20.8,20.77,20.79,337695.0,20.77,20.8,20.77,20.79,337695.0
2022-01-31 14:50:00,20.79,20.81,20.78,20.81,309371.0,20.79,20.81,20.78,20.81,309371.0
2022-01-31 15:00:00,20.81,20.82,20.79,20.79,229891.0,20.81,20.82,20.79,20.79,229891.0
2022-01-31 15:10:00,20.79,20.8,20.73,20.73,691651.0,20.79,20.8,20.73,20.73,691651.0
2022-01-31 15:20:00,20.73,20.76,20.73,20.75,325289.0,20.73,20.76,20.73,20.75,325289.0
2022-01-31 15:30:00,20.74,20.78,20.73,20.77,521006.0,20.74,20.78,20.73,20.77,521006.0
2022-01-31 15:40:00,20.76,20.79,20.76,20.79,318728.0,20.76,20.79,20.76,20.79,318728.0
2022-01-31 15:50:00,20.79,20.81,20.78,20.81,1425791.0,20.79,20.81,20.78,20.81,1425791.0
2022-02-01 09:30:00,21.17,21.25,21.14,21.16,2504134.0,21.17,21.25,21.14,21.16,2504134.0
2022-02-01 09:40:00,21.16,21.18,21.02,21.05,2216649.0,21.16,21.18,21.02,21.05,2216649.0
2022-02-01 09:50:00,21.05,21.1,21.0,21.06,848332.0,21.05,21.1,21.0,21.06,848332.0
2022-02-01 10:00:00,21.06,21.09,20.95,21.02,2548338.0,21.06,21.09,20.95,21.02,2548338.0
2022-02-01 10:10:00,21.02,21.05,20.94,20.95,1334375.0,21.02,21.05,20.94,20.95,1334375.0
2022-02-01 10:20:00,20.95,20.99,20.94,20.95,645570.0,20.95,20.99,20.94,20.95,645570.0
2022-02-01 10:30:00,20.96,21.05,20.96,21.02,822744.0,20.96,21.05,20.96,21.02,822744.0
2022-02-01 10:40:00,21.03,21.05,20.96,20.98,703752.0,21.03,21.05,20.96,20.98,703752.0
2022-02-01 10:50:00,20.98,21.11,20.98,21.05,671923.0,20.98,21.11,20.98,21.05,671923.0
2022-02-01 11:00:00,21.05,21.06,21.02,21.04,547154.0,21.05,21.06,21.02,21.04,547154.0
2022-02-01 11:10:00,21.05,21.07,21.02,21.07,421200.0,21.05,21.07,21.02,21.07,421200.0
2022-02-01 11:20:00,21.07,21.09,21.06,21.08,243309.0,21.07,21.09,21.06,21.08,243309.0
2022-02-01 11:30:00,21.08,21.11,21.03,21.08,421801.0,21.08,21.11,21.03,21.08,421801.0
2022-02-01 11:40:00,21.07,21.08,21.0,21.01,307469.0,21.07,21.08,21.0,21.01,307469.0
2022-02-01 11:50:00,21.01,21.02,20.98,20.99,383189.0,21.01,21.02,20.98,20.99,383189.0
2022-02-01 12:00:00,20.98,21.0,20.95,20.96,399525.0,20.98,21.0,20.95,20.96,399525.0
2022-02-01 12:10:00,20.96,20.97,20.94,20.95,149994.0,20.96,20.97,20.94,20.95,149994.0
2022-02-01 12:20:00,20.95,20.96,20.93,20.95,416043.0,20.95,20.96,20.93,20.95,416043.0
2022-02-01 12:30:00,20.95,20.95,20.9,20.91,470986.0,20.95,20.95,20.9,20.91,470986.0
2022-02-01 12:40:00,20.91,20.92,20.89,20.91,323192.0,20.91,20.92,20.89,20.91,323192.0
2022-02-01 12:50:00,20.9,20.95,20.89,20.94,264595.0,20.9,20.95,20.89,20.94,264595.0
2022-02-01 13:00:00,20.94,20.95,20.91,20.92,238202.0,20.94,20.95,20.91,20.92,238202.0
2022-02-01 13:10:00,20.91,20.92,20.9,20.91,175609.0,20.91,20.92,20.9,20.91,175609.0
2022-02-01 13:20:00,20.9,20.92,20.85,20.87,1034487.0,20.9,20.92,20.85,20.87,1034487.0
2022-02-01 13:30:00,20.87,20.89,20.85,20.86,608817.0,20.87,20.89,20.85,20.86,608817.0
2022-02-01 13:40:00,20.85,20.87,20.82,20.82,560827.0,20.85,20.87,20.82,20.82,560827.0
2022-02-01 13:50:00,20.82,20.84,20.81,20.84,228201.0,20.82,20.84,20.81,20.84,228201.0
2022-02-01 14:00:00,20.84,20.86,20.83,20.84,146618.0,20.84,20.86,20.83,20.84,146618.0
2022-02-01 14:10:00,20.85,20.85,20.82,20.85,469375.0,20.85,20.85,20.82,20.85,469375.0
2022-02-01 14:20:00,20.85,20.87,20.83,20.87,1073220.0,20.85,20.87,20.83,20.87,1073220.0
2022-02-01 14:30:00,20.87,20.89,20.87,20.89,1389315.0,20.87,20.89,20.87,20.89,1389315.0
2022-02-01 14:40:00,20.88,20.89,20.88,20.89,1063970.0,20.88,20.89,20.88,20.89,1063970.0
2022-02-01 14:50:00,20.89,20.91,20.86,20.86,2188526.0,20.89,20.91,20.86,20.86,2188526.0
2022-02-01 15:00:00,20.86,20.88,20.84,20.87,1332112.0,20.86,20.88,20.84,20.87,1332112.0
2022-02-01 15:10:00,20.87,20.92,20.87,20.92,1217335.0,20.87,20.92,20.87,20.92,1217335.0
2022-02-01 15:20:00,20.92,20.93,20.9,20.91,1409499.0,20.92,20.93,20.9,20.91,1409499.0
2022-02-01 15:30:00,20.91,20.94,20.9,20.93,1140929.0,20.91,20.94,20.9,20.93,1140929.0
2022-02-01 15:40:00,20.93,20.96,20.92,20.93,1607175.0,20.93,20.96,20.92,20.93,1607175.0
2022-02-01 15:50:00,20.93,20.94,20.92,20.93,1045720.0,20.93,20.94,20.92,20.93,1045720.0
2022-02-02 09:30:00,20.96,21.0,20.93,20.97,1018594.0,20.96,21.0,20.93,20.97,1018594.0
2022-02-02 09:40:00,20.97,20.97,20.82,20.82,1876781.0,20.97,20.97,20.82,20.82,1876781.0
2022-02-02 09:50:00,20.83,20.87,20.77,20.83,1664344.0,20.83,20.87,20.77,20.83,1664344.0
2022-02-02 10:00:00,20.83,20.97,20.83,20.89,2082250.0,20.83,20.97,20.83,20.89,2082250.0
2022-02-02 10:10:00,20.89,20.94,20.87,20.91,264923.0,20.89,20.94,20.87,20.91,264923.0
2022-02-02 10:20:00,20.92,21.02,20.9,20.93,1596197.0,20.92,21.02,20.9,20.93,1596197.0
2022-02-02 10:30:00,20.94,20.96,20.91,20.94,407336.0,20.94,20.96,20.91,20.94,407336.0
2022-02-02 10:40:00,20.92,21.0,20.92,20.98,609724.0,20.92,21.0,20.92,20.98,609724.0
2022-02-02 10:50:00,20.97,21.01,20.97,21.01,304004.0,20.97,21.01,20.97,21.01,304004.0
2022-02-02 11:00:00,21.01,21.01,20.96,20.97,631850.0,21.01,21.01,20.96,20.97,631850.0
2022-02-02 11:10:00,20.96,20.98,20.93,20.96,327262.0,20.96,20.98,20.93,20.96,327262.0
2022-02-02 11:20:00,20.96,21.0,20.95,21.0,281838.0,20.96,21.0,20.95,21.0,281838.0
2022-02-02 11:30:00,21.0,21.0,20.96,20.99,292413.0,21.0,21.0,20.96,20.99,292413.0
2022-02-02 11:40:00,21.0,21.02,20.99,21.01,310200.0,21.0,21.02,20.99,21.01,310200.0
2022-02-02 11:50:00,21.02,21.03,21.01,21.02,241166.0,21.02,21.03,21.01,21.02,241166.0
2022-02-02 12:00:00,21.02,21.08,21.01,21.07,338699.0,21.02,21.08,21.01,21.07,338699.0
2022-02-02 12:10:00,21.08,21.1,21.07,21.07,354129.0,21.08,21.1,21.07,21.07,354129.0
2022-02-02 12:20:00,21.07,21.08,21.03,21.04,329235.0,21.07,21.08,21.03,21.04,329235.0
2022-02-02 12:30:00,21.03,21.04,21.01,21.02,461103.0,21.03,21.04,21.01,21.02,461103.0
2022-02-02 12:40:00,21.02,21.04,21.01,21.03,245202.0,21.02,21.04,21.01,21.03,245202.0
2022-02-02 12:50:00,21.03,21.05,21.02,21.05,142921.0,21.03,21.05,21.02,21.05,142921.0
2022-02-02 13:00:00,21.05,21.05,21.02,21.03,372245.0,21.05,21.05,21.02,21.03,372245.0
2022-02-02 13:10:00,21.02,21.03,20.99,21.0,329733.0,21.02,21.03,20.99,21.0,329733.0
2022-02-02 13:20:00,21.0,21.01,20.97,21.0,840186.0,21.0,21.01,20.97,21.0,840186.0
2022-02-02 13:30:00,20.99,21.01,20.98,21.0,401499.0,20.99,21.01,20.98,21.0,401499.0
2022-02-02 13:40:00,21.0,21.0,20.98,20.99,314568.0,21.0,21.0,20.98,20.99,314568.0
2022-02-02 13:50:00,20.98,21.02,20.98,21.02,272534.0,20.98,21.02,20.98,21.02,272534.0
2022-02-02 14:00:00,21.01,21.02,20.99,21.0,234097.0,21.01,21.02,20.99,21.0,234097.0
2022-02-02 14:10:00,21.0,21.0,20.97,20.99,332078.0,21.0,21.0,20.97,20.99,332078.0
2022-02-02 14:20:00,20.98,20.99,20.97,20.97,81042.0,20.98,20.99,20.97,20.97,81042.0
2022-02-02 14:30:00,20.98,20.99,20.97,20.98,99090.0,20.98,20.99,20.97,20.98,99090.0
2022-02-02 14:40:00,20.98,20.99,20.98,20.98,48906.0,20.98,20.99,20.98,20.98,48906.0
2022-02-02 14:50:00,20.98,20.99,20.96,20.97,236956.0,20.98,20.99,20.96,20.97,236956.0
2022-02-02 15:00:00,20.96,20.98,20.96,20.98,102618.0,20.96,20.98,20.96,20.98,102618.0
2022-02-02 15:10:00,20.97,20.98,20.97,20.98,56620.0,20.97,20.98,20.97,20.98,56620.0
2022-02-02 15:20:00,20.98,20.98,20.95,20.96,128427.0,20.98,20.98,20.95,20.96,128427.0
2022-02-02 15:30:00,20.96,20.96,20.93,20.94,172299.0,20.96,20.96,20.93,20.94,172299.0
2022-02-02 15:40:00,20.94,20.95,20.93,20.94,268703.0,20.94,20.95,20.93,20.94,268703.0
2022-02-02 15:50:00,20.94,20.95,20.92,20.94,1087585.0,20.94,20.95,20.92,20.94,1087585.0
2022-02-03 09:30:00,20.7,20.73,20.65,20.68,1902238.0,20.7,20.73,20.65,20.68,1902238.0
2022-02-03 09:40:00,20.67,20.76,20.46,20.48,4734698.0,20.67,20.76,20.46,20.48,4734698.0
2022-02-03 09:50:00,20.47,20.47,20.39,20.43,2211103.0,20.47,20.47,20.39,20.43,2211103.0
2022-02-03 10:00:00,20.43,20.47,20.34,20.45,1694781.0,20.43,20.47,20.34,20.45,1694781.0
2022-02-03 10:10:00,20.44,20.6,20.42,20.53,1528568.0,20.44,20.6,20.42,20.53,1528568.0
2022-02-03 10:20:00,20.54,20.55,20.5,20.54,743282.0,20.54,20.55,20.5,20.54,743282.0
2022-02-03 10:30:00,20.54,20.64,20.53,20.64,1133250.0,20.54,20.64,20.53,20.64,1133250.0
2022-02-03 10:40:00,20.64,20.7,20.63,20.66,1112416.0,20.64,20.7,20.63,20.66,1112416.0
2022-02-03 10:50:00,20.67,20.71,20.66,20.7,819613.0,20.67,20.71,20.66,20.7,819613.0
2022-02-03 11:00:00,20.69,20.78,20.63,20.77,753351.0,20.69,20.78,20.63,20.77,753351.0
2022-02-03 11:10:00,20.76,20.82,20.76,20.79,896810.0,20.76,20.82,20.76,20.79,896810.0
2022-02-03 11:20:00,20.79,20.8,20.75,20.79,1089440.0,20.79,20.8,20.75,20.79,1089440.0
2022-02-03 11:30:00,20.79,20.81,20.76,20.77,671080.0,20.79,20.81,20.76,20.77,671080.0
2022-02-03 11:40:00,20.77,20.77,20.72,20.76,450320.0,20.77,20.77,20.72,20.76,450320.0
2022-02-03 11:50:00,20.76,20.78,20.74,20.74,242685.0,20.76,20.78,20.74,20.74,242685.0
2022-02-03 12:00:00,20.74,20.75,20.68,20.69,315373.0,20.74,20.75,20.68,20.69,315373.0
2022-02-03 12:10:00,20.7,20.72,20.69,20.69,227739.0,20.7,20.72,20.69,20.69,227739.0
2022-02-03 12:20:00,20.69,20.72,20.69,20.71,278368.0,20.69,20.72,20.69,20.71,278368.0
2022-02-03 12:30:00,20.72,20.73,20.7,20.71,128223.0,20.72,20.73,20.7,20.71,128223.0
2022-02-03 12:40:00,20.71,20.72,20.65,20.65,309225.0,20.71,20.72,20.65,20.65,309225.0
2022-02-03 12:50:00,20.65,20.68,20.64,20.68,282140.0,20.65,20.68,20.64,20.68,282140.0
2022-02-03 13:00:00,20.68,20.68,20.65,20.67,315349.0,20.68,20.68,20.65,20.67,315349.0
2022-02-03 13:10:00,20.67,20.69,20.66,20.68,428848.0,20.67,20.69,20.66,20.68,428848.0
2022-02-03 13:20:00,20.67,20.7,20.66,20.67,467769.0,20.67,20.7,20.66,20.67,467769.0
2022-02-03 13:30:00,20.67,20.71,20.67,20.69,252629.0,20.67,20.71,20.67,20.69,252629.0
2022-02-03 13:40:00,20.69,20.69,20.68,20.69,54482.0,20.69,20.69,20.68,20.69,54482.0
2022-02-03 13:50:00,20.69,20.72,20.68,20.71,176997.0,20.69,20.72,20.68,20.71,176997.0
2022-02-03 14:00:00,20.72,20.74,20.71,20.74,262273.0,20.72,20.74,20.71,20.74,262273.0
2022-02-03 14:10:00,20.74,20.75,20.72,20.75,138422.0,20.74,20.75,20.72,20.75,138422.0
2022-02-03 14:20:00,20.74,20.75,20.72,20.72,193541.0,20.74,20.75,20.72,20.72,193541.0
2022-02-03 14:30:00,20.72,20.72,20.69,20.7,128009.0,20.72,20.72,20.69,20.7,128009.0
2022-02-03 14:40:00,20.7,20.7,20.66,20.69,881486.0,20.7,20.7,20.66,20.69,881486.0
2022-02-03 14:50:00,20.69,20.71,20.68,20.69,312254.0,20.69,20.71,20.68,20.69,312254.0
2022-02-03 15:00:00,20.7,20.71,20.68,20.69,436393.0,20.7,20.71,20.68,20.69,436393.0
2022-02-03 15:10:00,20.69,20.72,20.68,20.71,310224.0,20.69,20.72,20.68,20.71,310224.0
2022-02-03 15:20:00,20.7,20.72,20.7,20.71,134627.0,20.7,20.72,20.7,20.71,134627.0
2022-02-03 15:30:00,20.72,20.72,20.68,20.7,356516.0,20.72,20.72,20.68,20.7,356516.0
2022-02-03 15:40:00,20.7,20.71,20.69,20.69,306841.0,20.7,20.71,20.69,20.69,306841.0
2022-02-03 15:50:00,20.7,20.7,20.68,20.7,982702.0,20.7,20.7,20.68,20.7,982702.0
2022-02-04 09:30:00,20.66,20.77,20.66,20.73,1838876.0,20.66,20.77,20.66,20.73,1838876.0
2022-02-04 09:40:00,20.74,20.86,20.73,20.82,2176042.0,20.74,20.86,20.73,20.82,2176042.0
2022-02-04 09:50:00,20.81,20.84,20.73,20.8,910865.0,20.81,20.84,20.73,20.8,910865.0
2022-02-04 10:00:00,20.8,20.96,20.8,20.86,3565194.0,20.8,20.96,20.8,20.86,3565194.0
2022-02-04 10:10:00,20.87,20.91,20.83,20.88,808742.0,20.87,20.91,20.83,20.88,808742.0
2022-02-04 10:20:00,20.88,20.92,20.79,20.81,477365.0,20.88,20.92,20.79,20.81,477365.0
2022-02-04 10:30:00,20.81,20.88,20.78,20.81,945924.0,20.81,20.88,20.78,20.81,945924.0
2022-02-04 10:40:00,20.81,20.81,20.7,20.71,765897.0,20.81,20.81,20.7,20.71,765897.0
2022-02-04 10:50:00,20.72,20.75,20.69,20.7,837260.0,20.72,20.75,20.69,20.7,837260.0
2022-02-04 11:00:00,20.7,20.75,20.68,20.73,599944.0,20.7,20.75,20.68,20.73,599944.0
2022-02-04 11:10:00,20.73,20.73,20.68,20.73,487061.0,20.73,20.73,20.68,20.73,487061.0
2022-02-04 11:20:00,20.73,20.75,20.69,20.73,531495.0,20.73,20.75,20.69,20.73,531495.0
2022-02-04 11:30:00,20.73,20.76,20.71,20.74,729725.0,20.73,20.76,20.71,20.74,729725.0
2022-02-04 11:40:00,20.74,20.78,20.73,20.77,456278.0,20.74,20.78,20.73,20.77,456278.0
2022-02-04 11:50:00,20.77,20.79,20.75,20.76,1001786.0,20.77,20.79,20.75,20.76,1001786.0
2022-02-04 12:00:00,20.76,20.79,20.74,20.77,527191.0,20.76,20.79,20.74,20.77,527191.0
2022-02-04 12:10:00,20.77,20.79,20.75,20.78,424529.0,20.77,20.79,20.75,20.78,424529.0
2022-02-04 12:20:00,20.78,20.79,20.77,20.77,126060.0,20.78,20.79,20.77,20.77,126060.0
2022-02-04 12:30:00,20.78,20.79,20.76,20.78,396239.0,20.78,20.79,20.76,20.78,396239.0
2022-02-04 12:40:00,20.78,20.79,20.76,20.77,249698.0,20.78,20.79,20.76,20.77,249698.0
2022-02-04 12:50:00,20.78,20.78,20.75,20.78,217361.0,20.78,20.78,20.75,20.78,217361.0
2022-02-04 13:00:00,20.78,20.79,20.76,20.76,170905.0,20.78,20.79,20.76,20.76,170905.0
2022-02-04 13:10:00,20.77,20.78,20.76,20.78,74884.0,20.77,20.78,20.76,20.78,74884.0
2022-02-04 13:20:00,20.78,20.81,20.76,20.8,870847.0,20.78,20.81,20.76,20.8,870847.0
2022-02-04 13:30:00,20.81,20.82,20.74,20.74,394402.0,20.81,20.82,20.74,20.74,394402.0
2022-02-04 13:40:00,20.75,20.8,20.74,20.79,303452.0,20.75,20.8,20.74,20.79,303452.0
2022-02-04 13:50:00,20.79,20.82,20.78,20.81,357058.0,20.79,20.82,20.78,20.81,357058.0
2022-02-04 14:00:00,20.81,20.82,20.81,20.82,124135.0,20.81,20.82,20.81,20.82,124135.0
2022-02-04 14:10:00,20.82,20.82,20.77,20.78,275213.0,20.82,20.82,20.77,20.78,275213.0
2022-02-04 14:20:00,20.78,20.79,20.76,20.78,254892.0,20.78,20.79,20.76,20.78,254892.0
2022-02-04 14:30:00,20.77,20.8,20.75,20.79,173174.0,20.77,20.8,20.75,20.79,173174.0
2022-02-04 14:40:00,20.79,20.8,20.77,20.78,88882.0,20.79,20.8,20.77,20.78,88882.0
2022-02-04 14:50:00,20.79,20.8,20.77,20.78,146165.0,20.79,20.8,20.77,20.78,146165.0
2022-02-04 15:00:00,20.78,20.8,20.77,20.79,461917.0,20.78,20.8,20.77,20.79,461917.0
2022-02-04 15:10:00,20.78,20.82,20.78,20.82,239685.0,20.78,20.82,20.78,20.82,239685.0
2022-02-04 15:20:00,20.81,20.82,20.8,20.8,88554.0,20.81,20.82,20.8,20.8,88554.0
2022-02-04 15:30:00,20.8,20.84,20.8,20.82,273786.0,20.8,20.84,20.8,20.82,273786.0
2022-02-04 15:40:00,20.82,20.83,20.78,20.79,232184.0,20.82,20.83,20.78,20.79,232184.0
2022-02-04 15:50:00,20.79,20.8,20.78,20.79,1010362.0,20.79,20.8,20.78,20.79,1010362.0
2022-02-07 09:30:00,21.14,21.18,21.11,21.15,1397367.0,21.14,21.18,21.11,21.15,1397367.0
2022-02-07 09:40:00,21.15,21.16,21.09,21.1,656211.0,21.15,21.16,21.09,21.1,656211.0
2022-02-07 09:50:00,21.1,21.18,21.1,21.17,531676.0,21.1,21.18,21.1,21.17,531676.0
2022-02-07 10:00:00,21.17,21.18,21.13,21.14,855403.0,21.17,21.18,21.13,21.14,855403.0
2022-02-07 10:10:00,21.14,21.15,21.1,21.12,923295.0,21.14,21.15,21.1,21.12,923295.0
2022-02-07 10:20:00,21.11,21.19,21.1,21.16,658252.0,21.11,21.19,21.1,21.16,658252.0
2022-02-07 10:30:00,21.16,21.2,21.15,21.19,263531.0,21.16,21.2,21.15,21.19,263531.0
2022-02-07 10:40:00,21.19,21.21,21.15,21.18,989516.0,21.19,21.21,21.15,21.18,989516.0
2022-02-07 10:50:00,21.18,21.21,21.17,21.21,287651.0,21.18,21.21,21.17,21.21,287651.0
2022-02-07 11:00:00,21.2,21.23,21.17,21.17,575715.0,21.2,21.23,21.17,21.17,575715.0
2022-02-07 11:10:00,21.18,21.2,21.17,21.2,513332.0,21.18,21.2,21.17,21.2,513332.0
2022-02-07 11:20:00,21.21,21.27,21.2,21.25,1137091.0,21.21,21.27,21.2,21.25,1137091.0
2022-02-07 11:30:00,21.24,21.26,21.22,21.22,381457.0,21.24,21.26,21.22,21.22,381457.0
2022-02-07 11:40:00,21.22,21.22,21.19,21.2,572798.0,21.22,21.22,21.19,21.2,572798.0
2022-02-07 11:50:00,21.21,21.23,21.19,21.22,274592.0,21.21,21.23,21.19,21.22,274592.0
2022-02-07 12:00:00,21.21,21.24,21.21,21.23,193984.0,21.21,21.24,21.21,21.23,193984.0
2022-02-07 12:10:00,21.23,21.25,21.22,21.24,113089.0,21.23,21.25,21.22,21.24,113089.0
2022-02-07 12:20:00,21.24,21.28,21.23,21.27,954098.0,21.24,21.28,21.23,21.27,954098.0
2022-02-07 12:30:00,21.27,21.3,21.26,21.3,672150.0,21.27,21.3,21.26,21.3,672150.0
2022-02-07 12:40:00,21.3,21.33,21.29,21.32,475538.0,21.3,21.33,21.29,21.32,475538.0
2022-02-07 12:50:00,21.32,21.33,21.3,21.31,681286.0,21.32,21.33,21.3,21.31,681286.0
2022-02-07 13:00:00,21.32,21.33,21.3,21.3,562063.0,21.32,21.33,21.3,21.3,562063.0
2022-02-07 13:10:00,21.3,21.32,21.29,21.32,571227.0,21.3,21.32,21.29,21.32,571227.0
2022-02-07 13:20:00,21.32,21.34,21.29,21.31,491944.0,21.32,21.34,21.29,21.31,491944.0
2022-02-07 13:30:00,21.3,21.32,21.28,21.3,664908.0,21.3,21.32,21.28,21.3,664908.0
2022-02-07 13:40:00,21.3,21.31,21.29,21.3,224302.0,21.3,21.31,21.29,21.3,224302.0
2022-02-07 13:50:00,21.29,21.32,21.28,21.32,300181.0,21.29,21.32,21.28,21.32,300181.0
2022-02-07 14:00:00,21.32,21.32,21.3,21.3,108904.0,21.32,21.32,21.3,21.3,108904.0
2022-02-07 14:10:00,21.31,21.34,21.3,21.33,758662.0,21.31,21.34,21.3,21.33,758662.0
2022-02-07 14:20:00,21.33,21.34,21.32,21.34,326228.0,21.33,21.34,21.32,21.34,326228.0
2022-02-07 14:30:00,21.34,21.36,21.33,21.34,667158.0,21.34,21.36,21.33,21.34,667158.0
2022-02-07 14:40:00,21.34,21.35,21.33,21.33,254649.0,21.34,21.35,21.33,21.33,254649.0
2022-02-07 14:50:00,21.33,21.35,21.32,21.33,496602.0,21.33,21.35,21.32,21.33,496602.0
2022-02-07 15:00:00,21.33,21.34,21.31,21.31,282575.0,21.33,21.34,21.31,21.31,282575.0
2022-02-07 15:10:00,21.31,21.32,21.29,21.31,335102.0,21.31,21.32,21.29,21.31,335102.0
2022-02-07 15:20:00,21.31,21.32,21.29,21.3,316450.0,21.31,21.32,21.29,21.3,316450.0
2022-02-07 15:30:00,21.3,21.3,21.28,21.28,455107.0,21.3,21.3,21.28,21.28,455107.0
2022-02-07 15:40:00,21.28,21.29,21.27,21.29,578162.0,21.28,21.29,21.27,21.29,578162.0
2022-02-07 15:50:00,21.29,21.3,21.27,21.27,956217.0,21.29,21.3,21.27,21.27,956217.0
2022-02-08 09:30:00,21.27,21.3,21.22,21.27,1617918.0,21.27,21.3,21.22,21.27,1617918.0
2022-02-08 09:40:00,21.26,21.34,21.26,21.3,1096395.0,21.26,21.34,21.26,21.3,1096395.0
2022-02-08 09:50:00,21.3,21.37,21.28,21.37,600514.0,21.3,21.37,21.28,21.37,600514.0
2022-02-08 10:00:00,21.37,21.4,21.34,21.36,612952.0,21.37,21.4,21.34,21.36,612952.0
2022-02-08 10:10:00,21.36,21.42,21.36,21.4,960022.0,21.36,21.42,21.36,21.4,960022.0
2022-02-08 10:20:00,21.4,21.46,21.38,21.46,691186.0,21.4,21.46,21.38,21.46,691186.0
2022-02-08 10:30:00,21.46,21.48,21.43,21.43,736644.0,21.46,21.48,21.43,21.43,736644.0
2022-02-08 10:40:00,21.43,21.46,21.42,21.44,655304.0,21.43,21.46,21.42,21.44,655304.0
2022-02-08 10:50:00,21.45,21.45,21.39,21.39,571347.0,21.45,21.45,21.39,21.39,571347.0
2022-02-08 11:00:00,21.39,21.44,21.39,21.42,349799.0,21.39,21.44,21.39,21.42,349799.0
2022-02-08 11:10:00,21.42,21.45,21.42,21.43,424583.0,21.42,21.45,21.42,21.43,424583.0
2022-02-08 11:20:00,21.43,21.44,21.42,21.43,272775.0,21.43,21.44,21.42,21.43,272775.0
2022-02-08 11:30:00,21.43,21.46,21.42,21.44,300077.0,21.43,21.46,21.42,21.44,300077.0
2022-02-08 11:40:00,21.45,21.46,21.43,21.45,297754.0,21.45,21.46,21.43,21.45,297754.0
2022-02-08 11:50:00,21.45,21.46,21.44,21.45,127081.0,21.45,21.46,21.44,21.45,127081.0
2022-02-08 12:00:00,21.46,21.48,21.45,21.47,316102.0,21.46,21.48,21.45,21.47,316102.0
2022-02-08 12:10:00,21.48,21.49,21.45,21.46,384252.0,21.48,21.49,21.45,21.46,384252.0
2022-02-08 12:20:00,21.46,21.47,21.45,21.46,316432.0,21.46,21.47,21.45,21.46,316432.0
2022-02-08 12:30:00,21.46,21.48,21.46,21.47,318811.0,21.46,21.48,21.46,21.47,318811.0
2022-02-08 12:40:00,21.46,21.48,21.46,21.46,218115.0,21.46,21.48,21.46,21.46,218115.0
2022-02-08 12:50:00,21.47,21.48,21.45,21.46,275955.0,21.47,21.48,21.45,21.46,275955.0
2022-02-08 13:00:00,21.45,21.46,21.43,21.44,181650.0,21.45,21.46,21.43,21.44,181650.0
2022-02-08 13:10:00,21.44,21.45,21.43,21.44,156823.0,21.44,21.45,21.43,21.44,156823.0
2022-02-08 13:20:00,21.44,21.45,21.42,21.44,306199.0,21.44,21.45,21.42,21.44,306199.0
2022-02-08 13:30:00,21.44,21.46,21.43,21.44,227300.0,21.44,21.46,21.43,21.44,227300.0
2022-02-08 13:40:00,21.44,21.46,21.43,21.46,211026.0,21.44,21.46,21.43,21.46,211026.0
2022-02-08 13:50:00,21.46,21.49,21.45,21.48,221069.0,21.46,21.49,21.45,21.48,221069.0
2022-02-08 14:00:00,21.49,21.5,21.48,21.49,94102.0,21.49,21.5,21.48,21.49,94102.0
2022-02-08 14:10:00,21.49,21.5,21.46,21.46,137022.0,21.49,21.5,21.46,21.46,137022.0
2022-02-08 14:20:00,21.47,21.47,21.44,21.45,268351.0,21.47,21.47,21.44,21.45,268351.0
2022-02-08 14:30:00,21.45,21.46,21.44,21.44,276432.0,21.45,21.46,21.44,21.44,276432.0
2022-02-08 14:40:00,21.45,21.45,21.43,21.43,145399.0,21.45,21.45,21.43,21.43,145399.0
2022-02-08 14:50:00,21.44,21.44,21.42,21.43,127191.0,21.44,21.44,21.42,21.43,127191.0
2022-02-08 15:00:00,21.43,21.43,21.41,21.42,306067.0,21.43,21.43,21.41,21.42,306067.0
2022-02-08 15:10:00,21.43,21.46,21.42,21.46,167700.0,21.43,21.46,21.42,21.46,167700.0
2022-02-08 15:20:00,21.46,21.46,21.45,21.45,75291.0,21.46,21.46,21.45,21.45,75291.0
2022-02-08 15:30:00,21.46,21.46,21.44,21.44,101465.0,21.46,21.46,21.44,21.44,101465.0
2022-02-08 15:40:00,21.45,21.46,21.44,21.45,235933.0,21.45,21.46,21.44,21.45,235933.0
2022-02-08 15:50:00,21.46,21.47,21.45,21.45,782917.0,21.46,21.47,21.45,21.45,782917.0
2022-02-09 09:30:00,21.44,21.46,21.38,21.4,1045188.0,21.44,21.46,21.38,21.4,1045188.0
2022-02-09 09:40:00,21.4,21.48,21.39,21.44,1253478.0,21.4,21.48,21.39,21.44,1253478.0
2022-02-09 09:50:00,21.44,21.44,21.36,21.41,496952.0,21.44,21.44,21.36,21.41,496952.0
2022-02-09 10:00:00,21.41,21.43,21.39,21.4,311739.0,21.41,21.43,21.39,21.4,311739.0
2022-02-09 10:10:00,21.4,21.44,21.38,21.43,382662.0,21.4,21.44,21.38,21.43,382662.0
2022-02-09 10:20:00,21.43,21.46,21.42,21.45,439735.0,21.43,21.46,21.42,21.45,439735.0
2022-02-09 10:30:00,21.45,21.46,21.41,21.41,592215.0,21.45,21.46,21.41,21.41,592215.0
2022-02-09 10:40:00,21.42,21.42,21.38,21.41,529490.0,21.42,21.42,21.38,21.41,529490.0
2022-02-09 10:50:00,21.41,21.43,21.4,21.42,198765.0,21.41,21.43,21.4,21.42,198765.0
2022-02-09 11:00:00,21.42,21.46,21.41,21.46,204093.0,21.42,21.46,21.41,21.46,204093.0
2022-02-09 11:10:00,21.46,21.46,21.44,21.44,82848.0,21.46,21.46,21.44,21.44,82848.0
2022-02-09 11:20:00,21.44,21.48,21.44,21.47,335963.0,21.44,21.48,21.44,21.47,335963.0
2022-02-09 11:30:00,21.47,21.5,21.47,21.49,468493.0,21.47,21.5,21.47,21.49,468493.0
2022-02-09 11:40:00,21.5,21.53,21.5,21.52,406455.0,21.5,21.53,21.5,21.52,406455.0
2022-02-09 11:50:00,21.52,21.53,21.49,21.51,590825.0,21.52,21.53,21.49,21.51,590825.0
2022-02-09 12:00:00,21.51,21.56,21.5,21.56,311896.0,21.51,21.56,21.5,21.56,311896.0
2022-02-09 12:10:00,21.56,21.57,21.55,21.55,331394.0,21.56,21.57,21.55,21.55,331394.0
2022-02-09 12:20:00,21.56,21.58,21.54,21.55,578617.0,21.56,21.58,21.54,21.55,578617.0
2022-02-09 12:30:00,21.56,21.59,21.54,21.59,642735.0,21.56,21.59,21.54,21.59,642735.0
2022-02-09 12:40:00,21.59,21.59,21.56,21.57,434628.0,21.59,21.59,21.56,21.57,434628.0
2022-02-09 12:50:00,21.57,21.58,21.55,21.55,320700.0,21.57,21.58,21.55,21.55,320700.0
2022-02-09 13:00:00,21.55,21.58,21.54,21.55,674175.0,21.55,21.58,21.54,21.55,674175.0
2022-02-09 13:10:00,21.55,21.57,21.54,21.57,327053.0,21.55,21.57,21.54,21.57,327053.0
2022-02-09 13:20:00,21.57,21.59,21.56,21.57,1288417.0,21.57,21.59,21.56,21.57,1288417.0
2022-02-09 13:30:00,21.57,21.57,21.53,21.53,202951.0,21.57,21.57,21.53,21.53,202951.0
2022-02-09 13:40:00,21.53,21.56,21.52,21.55,368699.0,21.53,21.56,21.52,21.55,368699.0
2022-02-09 13:50:00,21.56,21.57,21.55,21.56,136375.0,21.56,21.57,21.55,21.56,136375.0
2022-02-09 14:00:00,21.56,21.56,21.54,21.55,143562.0,21.56,21.56,21.54,21.55,143562.0
2022-02-09 14:10:00,21.55,21.56,21.53,21.54,521138.0,21.55,21.56,21.53,21.54,521138.0
2022-02-09 14:20:00,21.54,21.55,21.52,21.53,128480.0,21.54,21.55,21.52,21.53,128480.0
2022-02-09 14:30:00,21.53,21.54,21.52,21.53,83770.0,21.53,21.54,21.52,21.53,83770.0
2022-02-09 14:40:00,21.54,21.54,21.53,21.53,68343.0,21.54,21.54,21.53,21.53,68343.0
2022-02-09 14:50:00,21.54,21.54,21.52,21.53,261913.0,21.54,21.54,21.52,21.53,261913.0
2022-02-09 15:00:00,21.53,21.54,21.51,21.51,482083.0,21.53,21.54,21.51,21.51,482083.0
2022-02-09 15:10:00,21.51,21.52,21.49,21.51,399813.0,21.51,21.52,21.49,21.51,399813.0
2022-02-09 15:20:00,21.51,21.52,21.5,21.52,725291.0,21.51,21.52,21.5,21.52,725291.0
2022-02-09 15:30:00,21.52,21.54,21.51,21.54,240653.0,21.52,21.54,21.51,21.54,240653.0
2022-02-09 15:40:00,21.54,21.54,21.52,21.54,514437.0,21.54,21.54,21.52,21.54,514437.0
2022-02-09 15:50:00,21.54,21.54,21.53,21.53,444388.0,21.54,21.54,21.53,21.53,444388.0
2022-02-10 09:30:00,21.53,21.66,21.51,21.65,1322015.0,21.53,21.66,21.51,21.65,1322015.0
2022-02-10 09:40:00,21.66,21.72,21.64,21.66,1322330.0,21.66,21.72,21.64,21.66,1322330.0
2022-02-10 09:50:00,21.66,21.7,21.63,21.64,1890016.0,21.66,21.7,21.63,21.64,1890016.0
2022-02-10 10:00:00,21.65,21.77,21.63,21.77,1774647.0,21.65,21.77,21.63,21.77,1774647.0
2022-02-10 10:10:00,21.76,21.76,21.68,21.68,1182059.0,21.76,21.76,21.68,21.68,1182059.0
2022-02-10 10:20:00,21.68,21.71,21.66,21.7,368890.0,21.68,21.71,21.66,21.7,368890.0
2022-02-10 10:30:00,21.7,21.78,21.7,21.76,1460822.0,21.7,21.78,21.7,21.76,1460822.0
2022-02-10 10:40:00,21.77,21.79,21.74,21.77,619823.0,21.77,21.79,21.74,21.77,619823.0
2022-02-10 10:50:00,21.77,21.77,21.68,21.69,836135.0,21.77,21.77,21.68,21.69,836135.0
2022-02-10 11:00:00,21.69,21.76,21.67,21.75,549483.0,21.69,21.76,21.67,21.75,549483.0
2022-02-10 11:10:00,21.75,21.8,21.74,21.79,579272.0,21.75,21.8,21.74,21.79,579272.0
2022-02-10 11:20:00,21.79,21.82,21.77,21.82,1148272.0,21.79,21.82,21.77,21.82,1148272.0
2022-02-10 11:30:00,21.82,21.83,21.8,21.83,781707.0,21.82,21.83,21.8,21.83,781707.0
2022-02-10 11:40:00,21.83,21.9,21.82,21.88,1314949.0,21.83,21.9,21.82,21.88,1314949.0
2022-02-10 11:50:00,21.88,21.92,21.86,21.92,604158.0,21.88,21.92,21.86,21.92,604158.0
2022-02-10 12:00:00,21.91,21.92,21.88,21.88,1053952.0,21.91,21.92,21.88,21.88,1053952.0
2022-02-10 12:10:00,21.88,21.89,21.87,21.89,382263.0,21.88,21.89,21.87,21.89,382263.0
2022-02-10 12:20:00,21.89,21.89,21.85,21.86,736800.0,21.89,21.89,21.85,21.86,736800.0
2022-02-10 12:30:00,21.86,21.87,21.83,21.85,244984.0,21.86,21.87,21.83,21.85,244984.0
2022-02-10 12:40:00,21.85,21.86,21.67,21.71,2543837.0,21.85,21.86,21.67,21.71,2543837.0
2022-02-10 12:50:00,21.71,21.73,21.64,21.72,837352.0,21.71,21.73,21.64,21.72,837352.0
2022-02-10 13:00:00,21.71,21.78,21.68,21.76,1371574.0,21.71,21.78,21.68,21.76,1371574.0
2022-02-10 13:10:00,21.76,21.77,21.69,21.7,477977.0,21.76,21.77,21.69,21.7,477977.0
2022-02-10 13:20:00,21.7,21.75,21.69,21.73,575860.0,21.7,21.75,21.69,21.73,575860.0
2022-02-10 13:30:00,21.73,21.73,21.65,21.7,414879.0,21.73,21.73,21.65,21.7,414879.0
2022-02-10 13:40:00,21.69,21.72,21.66,21.67,724777.0,21.69,21.72,21.66,21.67,724777.0
2022-02-10 13:50:00,21.67,21.7,21.65,21.69,307298.0,21.67,21.7,21.65,21.69,307298.0
2022-02-10 14:00:00,21.68,21.69,21.64,21.67,207168.0,21.68,21.69,21.64,21.67,207168.0
2022-02-10 14:10:00,21.66,21.67,21.55,21.56,1375390.0,21.66,21.67,21.55,21.56,1375390.0
2022-02-10 14:20:00,21.57,21.6,21.56,21.59,711704.0,21.57,21.6,21.56,21.59,711704.0
2022-02-10 14:30:00,21.59,21.61,21.55,21.56,733231.0,21.59,21.61,21.55,21.56,733231.0
2022-02-10 14:40:00,21.57,21.58,21.52,21.52,673874.0,21.57,21.58,21.52,21.52,673874.0
2022-02-10 14:50:00,21.52,21.53,21.5,21.51,858246.0,21.52,21.53,21.5,21.51,858246.0
2022-02-10 15:00:00,21.51,21.52,21.47,21.49,462422.0,21.51,21.52,21.47,21.49,462422.0
2022-02-10 15:10:00,21.49,21.53,21.49,21.5,479118.0,21.49,21.53,21.49,21.5,479118.0
2022-02-10 15:20:00,21.51,21.52,21.48,21.48,565680.0,21.51,21.52,21.48,21.48,565680.0
2022-02-10 15:30:00,21.48,21.5,21.45,21.46,723478.0,21.48,21.5,21.45,21.46,723478.0
2022-02-10 15:40:00,21.46,21.46,21.42,21.43,829768.0,21.46,21.46,21.42,21.43,829768.0
2022-02-10 15:50:00,21.43,21.46,21.41,21.43,1498652.0,21.43,21.46,21.41,21.43,1498652.0
2022-02-11 09:30:00,21.3,21.39,21.28,21.36,1908641.0,21.3,21.39,21.28,21.36,1908641.0
2022-02-11 09:40:00,21.37,21.46,21.36,21.43,855254.0,21.37,21.46,21.36,21.43,855254.0
2022-02-11 09:50:00,21.44,21.46,21.37,21.38,584647.0,21.44,21.46,21.37,21.38,584647.0
2022-02-11 10:00:00,21.38,21.46,21.38,21.44,1004683.0,21.38,21.46,21.38,21.44,1004683.0
2022-02-11 10:10:00,21.45,21.53,21.43,21.51,739627.0,21.45,21.53,21.43,21.51,739627.0
2022-02-11 10:20:00,21.51,21.54,21.49,21.51,1129017.0,21.51,21.54,21.49,21.51,1129017.0
2022-02-11 10:30:00,21.51,21.53,21.49,21.51,576772.0,21.51,21.53,21.49,21.51,576772.0
2022-02-11 10:40:00,21.52,21.52,21.47,21.51,607326.0,21.52,21.52,21.47,21.51,607326.0
2022-02-11 10:50:00,21.51,21.51,21.48,21.51,312631.0,21.51,21.51,21.48,21.51,312631.0
2022-02-11 11:00:00,21.5,21.52,21.47,21.48,733270.0,21.5,21.52,21.47,21.48,733270.0
2022-02-11 11:10:00,21.47,21.48,21.42,21.47,534425.0,21.47,21.48,21.42,21.47,534425.0
2022-02-11 11:20:00,21.47,21.49,21.44,21.45,594220.0,21.47,21.49,21.44,21.45,594220.0
2022-02-11 11:30:00,21.45,21.47,21.43,21.43,306920.0,21.45,21.47,21.43,21.43,306920.0
2022-02-11 11:40:00,21.44,21.49,21.42,21.48,519948.0,21.44,21.49,21.42,21.48,519948.0
2022-02-11 11:50:00,21.48,21.52,21.45,21.51,592053.0,21.48,21.52,21.45,21.51,592053.0
2022-02-11 12:00:00,21.52,21.57,21.5,21.57,1478333.0,21.52,21.57,21.5,21.57,1478333.0
2022-02-11 12:10:00,21.57,21.6,21.55,21.57,533555.0,21.57,21.6,21.55,21.57,533555.0
2022-02-11 12:20:00,21.56,21.6,21.54,21.58,755730.0,21.56,21.6,21.54,21.58,755730.0
2022-02-11 12:30:00,21.58,21.59,21.57,21.58,426371.0,21.58,21.59,21.57,21.58,426371.0
2022-02-11 12:40:00,21.58,21.59,21.54,21.55,473660.0,21.58,21.59,21.54,21.55,473660.0
2022-02-11 12:50:00,21.55,21.58,21.54,21.57,348045.0,21.55,21.58,21.54,21.57,348045.0
2022-02-11 13:00:00,21.58,21.61,21.56,21.59,1470683.0,21.58,21.61,21.56,21.59,1470683.0
2022-02-11 13:10:00,21.6,21.6,21.55,21.57,400906.0,21.6,21.6,21.55,21.57,400906.0
2022-02-11 13:20:00,21.58,21.61,21.57,21.58,330545.0,21.58,21.61,21.57,21.58,330545.0
2022-02-11 13:30:00,21.58,21.73,21.56,21.67,2708471.0,21.58,21.73,21.56,21.67,2708471.0
2022-02-11 13:40:00,21.67,21.77,21.61,21.71,3156768.0,21.67,21.77,21.61,21.71,3156768.0
2022-02-11 13:50:00,21.71,21.8,21.63,21.74,2014125.0,21.71,21.8,21.63,21.74,2014125.0
2022-02-11 14:00:00,21.74,21.83,21.7,21.73,3249368.0,21.74,21.83,21.7,21.73,3249368.0
2022-02-11 14:10:00,21.73,21.77,21.66,21.71,2217624.0,21.73,21.77,21.66,21.71,2217624.0
2022-02-11 14:20:00,21.7,21.78,21.69,21.75,1194367.0,21.7,21.78,21.69,21.75,1194367.0
2022-02-11 14:30:00,21.76,21.82,21.74,21.76,1212533.0,21.76,21.82,21.74,21.76,1212533.0
2022-02-11 14:40:00,21.76,21.84,21.75,21.8,1581636.0,21.76,21.84,21.75,21.8,1581636.0
2022-02-11 14:50:00,21.8,21.85,21.76,21.81,2099256.0,21.8,21.85,21.76,21.81,2099256.0
2022-02-11 15:00:00,21.81,21.88,21.78,21.84,1176084.0,21.81,21.88,21.78,21.84,1176084.0
2022-02-11 15:10:00,21.84,21.87,21.82,21.86,892633.0,21.84,21.87,21.82,21.86,892633.0
2022-02-11 15:20:00,21.86,21.9,21.84,21.85,1473748.0,21.86,21.9,21.84,21.85,1473748.0
2022-02-11 15:30:00,21.85,21.86,21.81,21.83,1324579.0,21.85,21.86,21.81,21.83,1324579.0
2022-02-11 15:40:00,21.83,21.87,21.81,21.86,1904702.0,21.83,21.87,21.81,21.86,1904702.0
2022-02-11 15:50:00,21.86,21.87,21.81,21.83,2217962.0,21.86,21.87,21.81,21.83,2217962.0
2022-02-14 09:30:00,22.05,22.13,21.98,21.99,2612777.0,22.05,22.13,21.98,21.99,2612777.0
2022-02-14 09:40:00,21.99,22.08,21.99,22.02,1315797.0,21.99,22.08,21.99,22.02,1315797.0
2022-02-14 09:50:00,22.02,22.09,21.97,22.08,1420083.0,22.02,22.09,21.97,22.08,1420083.0
2022-02-14 10:00:00,22.08,22.1,22.01,22.1,610050.0,22.08,22.1,22.01,22.1,610050.0
2022-02-14 10:10:00,22.09,22.13,22.05,22.07,730457.0,22.09,22.13,22.05,22.07,730457.0
2022-02-14 10:20:00,22.07,22.07,22.0,22.04,1370451.0,22.07,22.07,22.0,22.04,1370451.0
2022-02-14 10:30:00,22.04,22.1,21.99,22.09,1206906.0,22.04,22.1,21.99,22.09,1206906.0
2022-02-14 10:40:00,22.09,22.11,22.07,22.11,677963.0,22.09,22.11,22.07,22.11,677963.0
2022-02-14 10:50:00,22.11,22.11,22.04,22.06,779086.0,22.11,22.11,22.04,22.06,779086.0
2022-02-14 11:00:00,22.05,22.08,22.02,22.06,890010.0,22.05,22.08,22.02,22.06,890010.0
2022-02-14 11:10:00,22.06,22.06,21.99,22.0,621977.0,22.06,22.06,21.99,22.0,621977.0
2022-02-14 11:20:00,21.99,22.05,21.99,22.03,1073072.0,21.99,22.05,21.99,22.03,1073072.0
2022-02-14 11:30:00,22.04,22.05,21.97,21.98,647215.0,22.04,22.05,21.97,21.98,647215.0
2022-02-14 11:40:00,21.98,22.01,21.96,21.99,530412.0,21.98,22.01,21.96,21.99,530412.0
2022-02-14 11:50:00,22.0,22.0,21.94,21.96,592530.0,22.0,22.0,21.94,21.96,592530.0
2022-02-14 12:00:00,21.96,21.97,21.94,21.95,296921.0,21.96,21.97,21.94,21.95,296921.0
2022-02-14 12:10:00,21.95,21.95,21.92,21.95,451770.0,21.95,21.95,21.92,21.95,451770.0
2022-02-14 12:20:00,21.95,21.97,21.93,21.96,624605.0,21.95,21.97,21.93,21.96,624605.0
2022-02-14 12:30:00,21.96,21.97,21.93,21.94,617137.0,21.96,21.97,21.93,21.94,617137.0
2022-02-14 12:40:00,21.94,21.98,21.94,21.97,324696.0,21.94,21.98,21.94,21.97,324696.0
2022-02-14 12:50:00,21.98,21.99,21.97,21.98,297093.0,21.98,21.99,21.97,21.98,297093.0
2022-02-14 13:00:00,21.99,22.01,21.97,22.01,432073.0,21.99,22.01,21.97,22.01,432073.0
2022-02-14 13:10:00,22.01,22.02,22.0,22.02,162101.0,22.01,22.02,22.0,22.02,162101.0
2022-02-14 13:20:00,22.02,22.03,22.01,22.02,607102.0,22.02,22.03,22.01,22.02,607102.0
2022-02-14 13:30:00,22.03,22.04,22.0,22.02,255945.0,22.03,22.04,22.0,22.02,255945.0
2022-02-14 13:40:00,22.02,22.03,22.0,22.0,306891.0,22.02,22.03,22.0,22.0,306891.0
2022-02-14 13:50:00,22.0,22.09,22.0,22.05,781040.0,22.0,22.09,22.0,22.05,781040.0
2022-02-14 14:00:00,22.04,22.08,22.02,22.04,976352.0,22.04,22.08,22.02,22.04,976352.0
2022-02-14 14:10:00,22.03,22.05,22.01,22.03,649784.0,22.03,22.05,22.01,22.03,649784.0
2022-02-14 14:20:00,22.04,22.05,22.0,22.02,655677.0,22.04,22.05,22.0,22.02,655677.0
2022-02-14 14:30:00,22.02,22.05,21.99,22.02,726521.0,22.02,22.05,21.99,22.02,726521.0
2022-02-14 14:40:00,22.01,22.04,22.01,22.01,295141.0,22.01,22.04,22.01,22.01,295141.0
2022-02-14 14:50:00,22.01,22.03,21.99,22.0,328854.0,22.01,22.03,21.99,22.0,328854.0
2022-02-14 15:00:00,22.0,22.05,22.0,22.04,210970.0,22.0,22.05,22.0,22.04,210970.0
2022-02-14 15:10:00,22.05,22.07,22.04,22.07,395037.0,22.05,22.07,22.04,22.07,395037.0
2022-02-14 15:20:00,22.06,22.07,22.04,22.07,564842.0,22.06,22.07,22.04,22.07,564842.0
2022-02-14 15:30:00,22.06,22.08,22.05,22.08,380647.0,22.06,22.08,22.05,22.08,380647.0
2022-02-14 15:40:00,22.08,22.08,22.04,22.04,504733.0,22.08,22.08,22.04,22.04,504733.0
2022-02-14 15:50:00,22.04,22.06,22.03,22.05,1016558.0,22.04,22.06,22.03,22.05,1016558.0
2022-02-15 09:30:00,21.41,21.43,21.35,21.41,1890947.0,21.41,21.43,21.35,21.41,1890947.0
2022-02-15 09:40:00,21.42,21.48,21.41,21.42,1960613.0,21.42,21.48,21.41,21.42,1960613.0
2022-02-15 09:50:00,21.43,21.43,21.34,21.34,2096929.0,21.43,21.43,21.34,21.34,2096929.0
2022-02-15 10:00:00,21.35,21.39,21.32,21.36,1121624.0,21.35,21.39,21.32,21.36,1121624.0
2022-02-15 10:10:00,21.36,21.45,21.35,21.44,742392.0,21.36,21.45,21.35,21.44,742392.0
2022-02-15 10:20:00,21.44,21.49,21.42,21.47,947270.0,21.44,21.49,21.42,21.47,947270.0
2022-02-15 10:30:00,21.48,21.49,21.45,21.46,392863.0,21.48,21.49,21.45,21.46,392863.0
2022-02-15 10:40:00,21.47,21.5,21.45,21.49,416524.0,21.47,21.5,21.45,21.49,416524.0
2022-02-15 10:50:00,21.48,21.49,21.43,21.46,570136.0,21.48,21.49,21.43,21.46,570136.0
2022-02-15 11:00:00,21.46,21.5,21.45,21.48,622733.0,21.46,21.5,21.45,21.48,622733.0
2022-02-15 11:10:00,21.48,21.51,21.45,21.46,752648.0,21.48,21.51,21.45,21.46,752648.0
2022-02-15 11:20:00,21.46,21.48,21.43,21.46,521459.0,21.46,21.48,21.43,21.46,521459.0
2022-02-15 11:30:00,21.47,21.53,21.46,21.51,426698.0,21.47,21.53,21.46,21.51,426698.0
2022-02-15 11:40:00,21.52,21.52,21.48,21.51,257110.0,21.52,21.52,21.48,21.51,257110.0
2022-02-15 11:50:00,21.51,21.55,21.5,21.55,974945.0,21.51,21.55,21.5,21.55,974945.0
2022-02-15 12:00:00,21.55,21.56,21.52,21.53,349044.0,21.55,21.56,21.52,21.53,349044.0
2022-02-15 12:10:00,21.54,21.54,21.5,21.5,372429.0,21.54,21.54,21.5,21.5,372429.0
2022-02-15 12:20:00,21.51,21.55,21.5,21.53,371545.0,21.51,21.55,21.5,21.53,371545.0
2022-02-15 12:30:00,21.53,21.55,21.52,21.53,190463.0,21.53,21.55,21.52,21.53,190463.0
2022-02-15 12:40:00,21.53,21.56,21.52,21.55,371780.0,21.53,21.56,21.52,21.55,371780.0
2022-02-15 12:50:00,21.55,21.57,21.54,21.55,390665.0,21.55,21.57,21.54,21.55,390665.0
2022-02-15 13:00:00,21.55,21.57,21.55,21.57,201160.0,21.55,21.57,21.55,21.57,201160.0
2022-02-15 13:10:00,21.56,21.6,21.56,21.6,240934.0,21.56,21.6,21.56,21.6,240934.0
2022-02-15 13:20:00,21.59,21.61,21.57,21.61,441351.0,21.59,21.61,21.57,21.61,441351.0
2022-02-15 13:30:00,21.61,21.62,21.59,21.6,427345.0,21.61,21.62,21.59,21.6,427345.0
2022-02-15 13:40:00,21.59,21.63,21.59,21.62,385286.0,21.59,21.63,21.59,21.62,385286.0
2022-02-15 13:50:00,21.62,21.62,21.6,21.61,98641.0,21.62,21.62,21.6,21.61,98641.0
2022-02-15 14:00:00,21.61,21.62,21.6,21.6,359668.0,21.61,21.62,21.6,21.6,359668.0
2022-02-15 14:10:00,21.61,21.62,21.6,21.61,227732.0,21.61,21.62,21.6,21.61,227732.0
2022-02-15 14:20:00,21.62,21.63,21.61,21.63,124250.0,21.62,21.63,21.61,21.63,124250.0
2022-02-15 14:30:00,21.62,21.63,21.59,21.59,233667.0,21.62,21.63,21.59,21.59,233667.0
2022-02-15 14:40:00,21.6,21.61,21.58,21.6,456186.0,21.6,21.61,21.58,21.6,456186.0
2022-02-15 14:50:00,21.6,21.62,21.59,21.62,275466.0,21.6,21.62,21.59,21.62,275466.0
2022-02-15 15:00:00,21.61,21.65,21.61,21.64,352882.0,21.61,21.65,21.61,21.64,352882.0
2022-02-15 15:10:00,21.65,21.65,21.64,21.65,72338.0,21.65,21.65,21.64,21.65,72338.0
2022-02-15 15:20:00,21.64,21.65,21.59,21.6,531441.0,21.64,21.65,21.59,21.6,531441.0
2022-02-15 15:30:00,21.6,21.61,21.58,21.59,471607.0,21.6,21.61,21.58,21.59,471607.0
2022-02-15 15:40:00,21.59,21.63,21.58,21.61,803854.0,21.59,21.63,21.58,21.61,803854.0
2022-02-15 15:50:00,21.62,21.65,21.61,21.61,2111391.0,21.62,21.65,21.61,21.61,2111391.0
2022-02-16 09:30:00,21.61,21.81,21.61,21.75,2510060.0,21.61,21.81,21.61,21.75,2510060.0
2022-02-16 09:40:00,21.75,21.79,21.73,21.75,937173.0,21.75,21.79,21.73,21.75,937173.0
2022-02-16 09:50:00,21.74,21.76,21.7,21.7,418732.0,21.74,21.76,21.7,21.7,418732.0
2022-02-16 10:00:00,21.7,21.74,21.68,21.7,607078.0,21.7,21.74,21.68,21.7,607078.0
2022-02-16 10:10:00,21.69,21.74,21.68,21.73,368273.0,21.69,21.74,21.68,21.73,368273.0
2022-02-16 10:20:00,21.73,21.74,21.7,21.72,697512.0,21.73,21.74,21.7,21.72,697512.0
2022-02-16 10:30:00,21.71,21.72,21.68,21.7,491661.0,21.71,21.72,21.68,21.7,491661.0
2022-02-16 10:40:00,21.69,21.73,21.68,21.69,292124.0,21.69,21.73,21.68,21.69,292124.0
2022-02-16 10:50:00,21.69,21.7,21.68,21.7,355797.0,21.69,21.7,21.68,21.7,355797.0
2022-02-16 11:00:00,21.7,21.72,21.68,21.7,317337.0,21.7,21.72,21.68,21.7,317337.0
2022-02-16 11:10:00,21.7,21.7,21.67,21.67,275438.0,21.7,21.7,21.67,21.67,275438.0
2022-02-16 11:20:00,21.67,21.73,21.67,21.73,428426.0,21.67,21.73,21.67,21.73,428426.0
2022-02-16 11:30:00,21.73,21.74,21.72,21.74,1090894.0,21.73,21.74,21.72,21.74,1090894.0
2022-02-16 11:40:00,21.74,21.74,21.7,21.73,404413.0,21.74,21.74,21.7,21.73,404413.0
2022-02-16 11:50:00,21.73,21.74,21.7,21.72,361534.0,21.73,21.74,21.7,21.72,361534.0
2022-02-16 12:00:00,21.72,21.74,21.71,21.73,97436.0,21.72,21.74,21.71,21.73,97436.0
2022-02-16 12:10:00,21.74,21.74,21.71,21.73,242381.0,21.74,21.74,21.71,21.73,242381.0
2022-02-16 12:20:00,21.73,21.76,21.72,21.76,319718.0,21.73,21.76,21.72,21.76,319718.0
2022-02-16 12:30:00,21.75,21.76,21.73,21.75,560629.0,21.75,21.76,21.73,21.75,560629.0
2022-02-16 12:40:00,21.75,21.79,21.74,21.79,220534.0,21.75,21.79,21.74,21.79,220534.0
2022-02-16 12:50:00,21.78,21.79,21.76,21.78,235911.0,21.78,21.79,21.76,21.78,235911.0
2022-02-16 13:00:00,21.78,21.79,21.76,21.79,423062.0,21.78,21.79,21.76,21.79,423062.0
2022-02-16 13:10:00,21.79,21.81,21.78,21.8,328589.0,21.79,21.81,21.78,21.8,328589.0
2022-02-16 13:20:00,21.8,21.83,21.79,21.8,1362008.0,21.8,21.83,21.79,21.8,1362008.0
2022-02-16 13:30:00,21.8,21.83,21.8,21.8,319716.0,21.8,21.83,21.8,21.8,319716.0
2022-02-16 13:40:00,21.8,21.81,21.77,21.78,386748.0,21.8,21.81,21.77,21.78,386748.0
2022-02-16 13:50:00,21.78,21.78,21.71,21.74,816954.0,21.78,21.78,21.71,21.74,816954.0
2022-02-16 14:00:00,21.75,21.85,21.7,21.83,807172.0,21.75,21.85,21.7,21.83,807172.0
2022-02-16 14:10:00,21.82,21.84,21.78,21.81,1699435.0,21.82,21.84,21.78,21.81,1699435.0
2022-02-16 14:20:00,21.81,21.88,21.8,21.86,1028355.0,21.81,21.88,21.8,21.86,1028355.0
2022-02-16 14:30:00,21.86,21.88,21.77,21.8,949833.0,21.86,21.88,21.77,21.8,949833.0
2022-02-16 14:40:00,21.8,21.81,21.75,21.79,595545.0,21.8,21.81,21.75,21.79,595545.0
2022-02-16 14:50:00,21.8,21.86,21.79,21.84,591211.0,21.8,21.86,21.79,21.84,591211.0
2022-02-16 15:00:00,21.84,21.85,21.8,21.8,544173.0,21.84,21.85,21.8,21.8,544173.0
2022-02-16 15:10:00,21.8,21.84,21.79,21.84,211098.0,21.8,21.84,21.79,21.84,211098.0
2022-02-16 15:20:00,21.83,21.86,21.81,21.85,313037.0,21.83,21.86,21.81,21.85,313037.0
2022-02-16 15:30:00,21.86,21.87,21.83,21.87,515867.0,21.86,21.87,21.83,21.87,515867.0
2022-02-16 15:40:00,21.86,21.87,21.82,21.82,578617.0,21.86,21.87,21.82,21.82,578617.0
2022-02-16 15:50:00,21.83,21.86,21.82,21.86,1190962.0,21.83,21.86,21.82,21.86,1190962.0
2022-02-17 09:30:00,21.89,21.94,21.84,21.86,2278116.0,21.89,21.94,21.84,21.86,2278116.0
2022-02-17 09:40:00,21.86,21.95,21.85,21.91,2491743.0,21.86,21.95,21.85,21.91,2491743.0
2022-02-17 09:50:00,21.91,21.96,21.9,21.94,1386786.0,21.91,21.96,21.9,21.94,1386786.0
2022-02-17 10:00:00,21.93,21.99,21.91,21.97,2940542.0,21.93,21.99,21.91,21.97,2940542.0
2022-02-17 10:10:00,21.97,21.99,21.94,21.94,1093829.0,21.97,21.99,21.94,21.94,1093829.0
2022-02-17 10:20:00,21.95,21.97,21.92,21.95,797117.0,21.95,21.97,21.92,21.95,797117.0
2022-02-17 10:30:00,21.95,21.95,21.9,21.95,687884.0,21.95,21.95,21.9,21.95,687884.0
2022-02-17 10:40:00,21.95,21.99,21.93,21.96,1732933.0,21.95,21.99,21.93,21.96,1732933.0
2022-02-17 10:50:00,21.97,22.0,21.95,21.99,506854.0,21.97,22.0,21.95,21.99,506854.0
2022-02-17 11:00:00,22.0,22.05,21.98,22.04,1317850.0,22.0,22.05,21.98,22.04,1317850.0
2022-02-17 11:10:00,22.04,22.05,21.98,21.98,658540.0,22.04,22.05,21.98,21.98,658540.0
2022-02-17 11:20:00,21.99,22.03,21.98,22.02,755247.0,21.99,22.03,21.98,22.02,755247.0
2022-02-17 11:30:00,22.02,22.04,22.0,22.03,564819.0,22.02,22.04,22.0,22.03,564819.0
2022-02-17 11:40:00,22.03,22.08,22.0,22.01,1031926.0,22.03,22.08,22.0,22.01,1031926.0
2022-02-17 11:50:00,22.01,22.03,21.97,21.98,568801.0,22.01,22.03,21.97,21.98,568801.0
2022-02-17 12:00:00,21.98,22.01,21.96,22.0,509782.0,21.98,22.01,21.96,22.0,509782.0
2022-02-17 12:10:00,22.0,22.03,22.0,22.03,578088.0,22.0,22.03,22.0,22.03,578088.0
2022-02-17 12:20:00,22.03,22.04,22.0,22.03,575199.0,22.03,22.04,22.0,22.03,575199.0
2022-02-17 12:30:00,22.03,22.05,22.02,22.05,571097.0,22.03,22.05,22.02,22.05,571097.0
2022-02-17 12:40:00,22.05,22.07,22.04,22.06,481687.0,22.05,22.07,22.04,22.06,481687.0
2022-02-17 12:50:00,22.06,22.07,22.03,22.04,333239.0,22.06,22.07,22.03,22.04,333239.0
2022-02-17 13:00:00,22.04,22.05,22.01,22.02,266726.0,22.04,22.05,22.01,22.02,266726.0
2022-02-17 13:10:00,22.02,22.06,22.01,22.05,551515.0,22.02,22.06,22.01,22.05,551515.0
2022-02-17 13:20:00,22.06,22.1,22.05,22.09,962281.0,22.06,22.1,22.05,22.09,962281.0
2022-02-17 13:30:00,22.09,22.11,22.07,22.1,681114.0,22.09,22.11,22.07,22.1,681114.0
2022-02-17 13:40:00,22.09,22.1,22.03,22.06,810024.0,22.09,22.1,22.03,22.06,810024.0
2022-02-17 13:50:00,22.06,22.06,22.03,22.05,281117.0,22.06,22.06,22.03,22.05,281117.0
2022-02-17 14:00:00,22.04,22.06,22.02,22.06,530607.0,22.04,22.06,22.02,22.06,530607.0
2022-02-17 14:10:00,22.05,22.08,22.05,22.07,191976.0,22.05,22.08,22.05,22.07,191976.0
2022-02-17 14:20:00,22.08,22.08,22.06,22.08,282241.0,22.08,22.08,22.06,22.08,282241.0
2022-02-17 14:30:00,22.07,22.09,22.07,22.07,360532.0,22.07,22.09,22.07,22.07,360532.0
2022-02-17 14:40:00,22.07,22.08,22.03,22.04,285870.0,22.07,22.08,22.03,22.04,285870.0
2022-02-17 14:50:00,22.04,22.08,22.03,22.05,561272.0,22.04,22.08,22.03,22.05,561272.0
2022-02-17 15:00:00,22.06,22.06,21.97,21.98,557647.0,22.06,22.06,21.97,21.98,557647.0
2022-02-17 15:10:00,21.98,22.02,21.97,22.02,623194.0,21.98,22.02,21.97,22.02,623194.0
2022-02-17 15:20:00,22.01,22.03,22.01,22.03,344638.0,22.01,22.03,22.01,22.03,344638.0
2022-02-17 15:30:00,22.03,22.04,22.02,22.03,462702.0,22.03,22.04,22.02,22.03,462702.0
2022-02-17 15:40:00,22.04,22.04,22.01,22.02,733349.0,22.04,22.04,22.01,22.02,733349.0
2022-02-17 15:50:00,22.01,22.04,22.0,22.03,1027563.0,22.01,22.04,22.0,22.03,1027563.0
2022-02-18 09:30:00,22.15,22.18,22.1,22.18,1189070.0,22.15,22.18,22.1,22.18,1189070.0
2022-02-18 09:40:00,22.18,22.22,22.17,22.22,649279.0,22.18,22.22,22.17,22.22,649279.0
2022-02-18 09:50:00,22.22,22.24,22.15,22.19,1158885.0,22.22,22.24,22.15,22.19,1158885.0
2022-02-18 10:00:00,22.19,22.22,22.16,22.2,858744.0,22.19,22.22,22.16,22.2,858744.0
2022-02-18 10:10:00,22.19,22.23,22.19,22.21,607126.0,22.19,22.23,22.19,22.21,607126.0
2022-02-18 10:20:00,22.21,22.22,22.15,22.16,345104.0,22.21,22.22,22.15,22.16,345104.0
2022-02-18 10:30:00,22.17,22.19,22.15,22.17,448742.0,22.17,22.19,22.15,22.17,448742.0
2022-02-18 10:40:00,22.17,22.17,22.09,22.12,1049397.0,22.17,22.17,22.09,22.12,1049397.0
2022-02-18 10:50:00,22.13,22.14,22.09,22.1,824590.0,22.13,22.14,22.09,22.1,824590.0
2022-02-18 11:00:00,22.1,22.13,22.08,22.13,884162.0,22.1,22.13,22.08,22.13,884162.0
2022-02-18 11:10:00,22.14,22.17,22.13,22.14,433525.0,22.14,22.17,22.13,22.14,433525.0
2022-02-18 11:20:00,22.14,22.15,22.11,22.11,321524.0,22.14,22.15,22.11,22.11,321524.0
2022-02-18 11:30:00,22.11,22.14,22.09,22.14,447670.0,22.11,22.14,22.09,22.14,447670.0
2022-02-18 11:40:00,22.14,22.16,22.13,22.14,242033.0,22.14,22.16,22.13,22.14,242033.0
2022-02-18 11:50:00,22.15,22.15,22.11,22.12,275975.0,22.15,22.15,22.11,22.12,275975.0
2022-02-18 12:00:00,22.12,22.13,22.11,22.11,223477.0,22.12,22.13,22.11,22.11,223477.0
2022-02-18 12:10:00,22.12,22.14,22.1,22.14,1446711.0,22.12,22.14,22.1,22.14,1446711.0
2022-02-18 12:20:00,22.14,22.17,22.13,22.15,937529.0,22.14,22.17,22.13,22.15,937529.0
2022-02-18 12:30:00,22.16,22.18,22.15,22.17,881180.0,22.16,22.18,22.15,22.17,881180.0
2022-02-18 12:40:00,22.16,22.17,22.14,22.16,305857.0,22.16,22.17,22.14,22.16,305857.0
2022-02-18 12:50:00,22.15,22.17,22.15,22.16,446095.0,22.15,22.17,22.15,22.16,446095.0
2022-02-18 13:00:00,22.16,22.18,22.15,22.18,267316.0,22.16,22.18,22.15,22.18,267316.0
2022-02-18 13:10:00,22.18,22.19,22.16,22.18,283019.0,22.18,22.19,22.16,22.18,283019.0
2022-02-18 13:20:00,22.19,22.19,22.15,22.16,185217.0,22.19,22.19,22.15,22.16,185217.0
2022-02-18 13:30:00,22.16,22.18,22.15,22.17,213011.0,22.16,22.18,22.15,22.17,213011.0
2022-02-18 13:40:00,22.17,22.18,22.15,22.17,244596.0,22.17,22.18,22.15,22.17,244596.0
2022-02-18 13:50:00,22.17,22.18,22.16,22.17,586493.0,22.17,22.18,22.16,22.17,586493.0
2022-02-18 14:00:00,22.16,22.17,22.14,22.15,385491.0,22.16,22.17,22.14,22.15,385491.0
2022-02-18 14:10:00,22.14,22.16,22.12,22.16,392672.0,22.14,22.16,22.12,22.16,392672.0
2022-02-18 14:20:00,22.15,22.17,22.15,22.16,193542.0,22.15,22.17,22.15,22.16,193542.0
2022-02-18 14:30:00,22.16,22.18,22.14,22.14,480593.0,22.16,22.18,22.14,22.14,480593.0
2022-02-18 14:40:00,22.14,22.15,22.12,22.13,460072.0,22.14,22.15,22.12,22.13,460072.0
2022-02-18 14:50:00,22.13,22.14,22.12,22.14,146663.0,22.13,22.14,22.12,22.14,146663.0
2022-02-18 15:00:00,22.14,22.14,22.08,22.09,595426.0,22.14,22.14,22.08,22.09,595426.0
2022-02-18 15:10:00,22.1,22.11,22.07,22.07,489750.0,22.1,22.11,22.07,22.07,489750.0
2022-02-18 15:20:00,22.07,22.1,22.07,22.09,435596.0,22.07,22.1,22.07,22.09,435596.0
2022-02-18 15:30:00,22.09,22.09,22.06,22.09,635711.0,22.09,22.09,22.06,22.09,635711.0
2022-02-18 15:40:00,22.09,22.11,22.08,22.1,605316.0,22.09,22.11,22.08,22.1,605316.0
2022-02-18 15:50:00,22.09,22.12,22.09,22.12,1064330.0,22.09,22.12,22.09,22.12,1064330.0
2022-02-22 09:30:00,22.39,22.52,22.39,22.45,3355920.0,22.39,22.52,22.39,22.45,3355920.0
2022-02-22 09:40:00,22.45,22.45,22.32,22.38,1639047.0,22.45,22.45,22.32,22.38,1639047.0
2022-02-22 09:50:00,22.38,22.39,22.34,22.38,810489.0,22.38,22.39,22.34,22.38,810489.0
2022-02-22 10:00:00,22.38,22.44,22.35,22.35,1448598.0,22.38,22.44,22.35,22.35,1448598.0
2022-02-22 10:10:00,22.36,22.38,22.31,22.36,1500590.0,22.36,22.38,22.31,22.36,1500590.0
2022-02-22 10:20:00,22.36,22.39,22.34,22.35,984886.0,22.36,22.39,22.34,22.35,984886.0
2022-02-22 10:30:00,22.36,22.4,22.34,22.39,653805.0,22.36,22.4,22.34,22.39,653805.0
2022-02-22 10:40:00,22.39,22.4,22.32,22.32,692541.0,22.39,22.4,22.32,22.32,692541.0
2022-02-22 10:50:00,22.32,22.37,22.29,22.35,767998.0,22.32,22.37,22.29,22.35,767998.0
2022-02-22 11:00:00,22.35,22.37,22.33,22.35,464532.0,22.35,22.37,22.33,22.35,464532.0
2022-02-22 11:10:00,22.36,22.37,22.34,22.36,524481.0,22.36,22.37,22.34,22.36,524481.0
2022-02-22 11:20:00,22.37,22.4,22.36,22.39,932293.0,22.37,22.4,22.36,22.39,932293.0
2022-02-22 11:30:00,22.39,22.41,22.37,22.4,900679.0,22.39,22.41,22.37,22.4,900679.0
2022-02-22 11:40:00,22.4,22.44,22.39,22.43,713571.0,22.4,22.44,22.39,22.43,713571.0
2022-02-22 11:50:00,22.44,22.45,22.41,22.43,368468.0,22.44,22.45,22.41,22.43,368468.0
2022-02-22 12:00:00,22.43,22.44,22.41,22.44,401986.0,22.43,22.44,22.41,22.44,401986.0
2022-02-22 12:10:00,22.44,22.44,22.41,22.42,501140.0,22.44,22.44,22.41,22.42,501140.0
2022-02-22 12:20:00,22.42,22.44,22.4,22.44,483254.0,22.42,22.44,22.4,22.44,483254.0
2022-02-22 12:30:00,22.44,22.44,22.41,22.42,404174.0,22.44,22.44,22.41,22.42,404174.0
2022-02-22 12:40:00,22.42,22.44,22.41,22.43,352107.0,22.42,22.44,22.41,22.43,352107.0
2022-02-22 12:50:00,22.43,22.43,22.41,22.43,209352.0,22.43,22.43,22.41,22.43,209352.0
2022-02-22 13:00:00,22.43,22.43,22.4,22.43,489849.0,22.43,22.43,22.4,22.43,489849.0
2022-02-22 13:10:00,22.43,22.44,22.4,22.42,793908.0,22.43,22.44,22.4,22.42,793908.0
2022-02-22 13:20:00,22.42,22.45,22.4,22.42,780695.0,22.42,22.45,22.4,22.42,780695.0
2022-02-22 13:30:00,22.43,22.43,22.38,22.39,613971.0,22.43,22.43,22.38,22.39,613971.0
2022-02-22 13:40:00,22.39,22.39,22.34,22.35,595461.0,22.39,22.39,22.34,22.35,595461.0
2022-02-22 13:50:00,22.35,22.41,22.34,22.41,2533330.0,22.35,22.41,22.34,22.41,2533330.0
2022-02-22 14:00:00,22.4,22.41,22.35,22.38,583749.0,22.4,22.41,22.35,22.38,583749.0
2022-02-22 14:10:00,22.38,22.41,22.37,22.38,588844.0,22.38,22.41,22.37,22.38,588844.0
2022-02-22 14:20:00,22.39,22.41,22.36,22.41,1414664.0,22.39,22.41,22.36,22.41,1414664.0
2022-02-22 14:30:00,22.41,22.42,22.36,22.4,1051925.0,22.41,22.42,22.36,22.4,1051925.0
2022-02-22 14:40:00,22.41,22.42,22.37,22.41,860688.0,22.41,22.42,22.37,22.41,860688.0
2022-02-22 14:50:00,22.41,22.42,22.38,22.39,832474.0,22.41,22.42,22.38,22.39,832474.0
2022-02-22 15:00:00,22.39,22.39,22.34,22.34,493249.0,22.39,22.39,22.34,22.34,493249.0
2022-02-22 15:10:00,22.35,22.36,22.32,22.36,1111718.0,22.35,22.36,22.32,22.36,1111718.0
2022-02-22 15:20:00,22.35,22.36,22.33,22.35,625484.0,22.35,22.36,22.33,22.35,625484.0
2022-02-22 15:30:00,22.35,22.37,22.34,22.35,418588.0,22.35,22.37,22.34,22.35,418588.0
2022-02-22 15:40:00,22.34,22.35,22.32,22.33,865667.0,22.34,22.35,22.32,22.33,865667.0
2022-02-22 15:50:00,22.32,22.34,22.31,22.31,2738301.0,22.32,22.34,22.31,22.31,2738301.0
2022-02-23 09:30:00,22.4,22.48,22.39,22.47,1327504.0,22.4,22.48,22.39,22.47,1327504.0
2022-02-23 09:40:00,22.47,22.52,22.45,22.48,2074390.0,22.47,22.52,22.45,22.48,2074390.0
2022-02-23 09:50:00,22.49,22.51,22.45,22.5,1222119.0,22.49,22.51,22.45,22.5,1222119.0
2022-02-23 10:00:00,22.5,22.63,22.49,22.6,2794412.0,22.5,22.63,22.49,22.6,2794412.0
2022-02-23 10:10:00,22.59,22.63,22.54,22.61,967235.0,22.59,22.63,22.54,22.61,967235.0
2022-02-23 10:20:00,22.61,22.63,22.59,22.6,661402.0,22.61,22.63,22.59,22.6,661402.0
2022-02-23 10:30:00,22.6,22.61,22.56,22.59,862415.0,22.6,22.61,22.56,22.59,862415.0
2022-02-23 10:40:00,22.58,22.61,22.57,22.58,778407.0,22.58,22.61,22.57,22.58,778407.0
2022-02-23 10:50:00,22.58,22.62,22.57,22.6,811520.0,22.58,22.62,22.57,22.6,811520.0
2022-02-23 11:00:00,22.6,22.65,22.59,22.62,2728873.0,22.6,22.65,22.59,22.62,2728873.0
2022-02-23 11:10:00,22.63,22.63,22.57,22.58,1494060.0,22.63,22.63,22.57,22.58,1494060.0
2022-02-23 11:20:00,22.58,22.62,22.57,22.61,749500.0,22.58,22.62,22.57,22.61,749500.0
2022-02-23 11:30:00,22.61,22.63,22.6,22.62,637494.0,22.61,22.63,22.6,22.62,637494.0
2022-02-23 11:40:00,22.61,22.66,22.61,22.66,549329.0,22.61,22.66,22.61,22.66,549329.0
2022-02-23 11:50:00,22.66,22.66,22.63,22.64,313916.0,22.66,22.66,22.63,22.64,313916.0
2022-02-23 12:00:00,22.64,22.66,22.63,22.64,722238.0,22.64,22.66,22.63,22.64,722238.0
2022-02-23 12:10:00,22.64,22.67,22.63,22.67,376797.0,22.64,22.67,22.63,22.67,376797.0
2022-02-23 12:20:00,22.66,22.68,22.66,22.67,391683.0,22.66,22.68,22.66,22.67,391683.0
2022-02-23 12:30:00,22.68,22.68,22.65,22.66,536588.0,22.68,22.68,22.65,22.66,536588.0
2022-02-23 12:40:00,22.66,22.67,22.64,22.64,371739.0,22.66,22.67,22.64,22.64,371739.0
2022-02-23 12:50:00,22.65,22.66,22.63,22.64,628184.0,22.65,22.66,22.63,22.64,628184.0
2022-02-23 13:00:00,22.63,22.64,22.6,22.62,612654.0,22.63,22.64,22.6,22.62,612654.0
2022-02-23 13:10:00,22.62,22.65,22.61,22.64,543217.0,22.62,22.65,22.61,22.64,543217.0
2022-02-23 13:20:00,22.65,22.67,22.62,22.63,439011.0,22.65,22.67,22.62,22.63,439011.0
2022-02-23 13:30:00,22.63,22.65,22.62,22.63,683506.0,22.63,22.65,22.62,22.63,683506.0
2022-02-23 13:40:00,22.63,22.67,22.62,22.67,561953.0,22.63,22.67,22.62,22.67,561953.0
2022-02-23 13:50:00,22.66,22.7,22.66,22.69,594133.0,22.66,22.7,22.66,22.69,594133.0
2022-02-23 14:00:00,22.69,22.7,22.67,22.67,790788.0,22.69,22.7,22.67,22.67,790788.0
2022-02-23 14:10:00,22.68,22.69,22.67,22.67,212019.0,22.68,22.69,22.67,22.67,212019.0
2022-02-23 14:20:00,22.68,22.7,22.67,22.69,389113.0,22.68,22.7,22.67,22.69,389113.0
2022-02-23 14:30:00,22.68,22.69,22.66,22.67,357797.0,22.68,22.69,22.66,22.67,357797.0
2022-02-23 14:40:00,22.68,22.68,22.64,22.67,743634.0,22.68,22.68,22.64,22.67,743634.0
2022-02-23 14:50:00,22.67,22.67,22.65,22.66,649824.0,22.67,22.67,22.65,22.66,649824.0
2022-02-23 15:00:00,22.66,22.67,22.63,22.64,556406.0,22.66,22.67,22.63,22.64,556406.0
2022-02-23 15:10:00,22.64,22.66,22.62,22.63,671135.0,22.64,22.66,22.62,22.63,671135.0
2022-02-23 15:20:00,22.63,22.66,22.62,22.63,1332808.0,22.63,22.66,22.62,22.63,1332808.0
2022-02-23 15:30:00,22.64,22.65,22.63,22.63,649855.0,22.64,22.65,22.63,22.63,649855.0
2022-02-23 15:40:00,22.64,22.69,22.63,22.69,789727.0,22.64,22.69,22.63,22.69,789727.0
2022-02-23 15:50:00,22.69,22.72,22.68,22.72,2275961.0,22.69,22.72,22.68,22.72,2275961.0
2022-02-24 09:30:00,23.39,23.4,22.9,22.98,9388243.0,23.39,23.4,22.9,22.98,9388243.0
2022-02-24 09:40:00,22.97,23.01,22.83,22.92,5825640.0,22.97,23.01,22.83,22.92,5825640.0
2022-02-24 09:50:00,22.92,22.94,22.79,22.86,4122637.0,22.92,22.94,22.79,22.86,4122637.0
2022-02-24 10:00:00,22.86,23.01,22.84,22.97,4262539.0,22.86,23.01,22.84,22.97,4262539.0
2022-02-24 10:10:00,22.96,23.0,22.81,22.85,3272668.0,22.96,23.0,22.81,22.85,3272668.0
2022-02-24 10:20:00,22.85,22.85,22.76,22.79,2409431.0,22.85,22.85,22.76,22.79,2409431.0
2022-02-24 10:30:00,22.79,22.88,22.77,22.86,1735191.0,22.79,22.88,22.77,22.86,1735191.0
2022-02-24 10:40:00,22.85,22.91,22.84,22.86,1186109.0,22.85,22.91,22.84,22.86,1186109.0
2022-02-24 10:50:00,22.87,22.92,22.84,22.91,979511.0,22.87,22.92,22.84,22.91,979511.0
2022-02-24 11:00:00,22.92,22.96,22.87,22.94,878042.0,22.92,22.96,22.87,22.94,878042.0
2022-02-24 11:10:00,22.94,22.94,22.86,22.87,877344.0,22.94,22.94,22.86,22.87,877344.0
2022-02-24 11:20:00,22.87,22.88,22.82,22.85,1685514.0,22.87,22.88,22.82,22.85,1685514.0
2022-02-24 11:30:00,22.85,22.88,22.8,22.82,1393203.0,22.85,22.88,22.8,22.82,1393203.0
2022-02-24 11:40:00,22.81,22.87,22.81,22.85,889346.0,22.81,22.87,22.81,22.85,889346.0
2022-02-24 11:50:00,22.85,22.86,22.79,22.8,753081.0,22.85,22.86,22.79,22.8,753081.0
2022-02-24 12:00:00,22.79,22.82,22.73,22.75,1309154.0,22.79,22.82,22.73,22.75,1309154.0
2022-02-24 12:10:00,22.75,22.82,22.75,22.82,1027822.0,22.75,22.82,22.75,22.82,1027822.0
2022-02-24 12:20:00,22.81,22.87,22.8,22.86,817793.0,22.81,22.87,22.8,22.86,817793.0
2022-02-24 12:30:00,22.86,22.88,22.84,22.85,987982.0,22.86,22.88,22.84,22.85,987982.0
2022-02-24 12:40:00,22.85,22.87,22.84,22.85,469755.0,22.85,22.87,22.84,22.85,469755.0
2022-02-24 12:50:00,22.86,22.86,22.81,22.83,381053.0,22.86,22.86,22.81,22.83,381053.0
2022-02-24 13:00:00,22.83,22.85,22.8,22.82,1003936.0,22.83,22.85,22.8,22.82,1003936.0
2022-02-24 13:10:00,22.81,22.84,22.79,22.81,518820.0,22.81,22.84,22.79,22.81,518820.0
2022-02-24 13:20:00,22.8,22.82,22.75,22.77,868891.0,22.8,22.82,22.75,22.77,868891.0
2022-02-24 13:30:00,22.76,22.78,22.71,22.71,1349460.0,22.76,22.78,22.71,22.71,1349460.0
2022-02-24 13:40:00,22.71,22.72,22.6,22.61,2024718.0,22.71,22.72,22.6,22.61,2024718.0
2022-02-24 13:50:00,22.6,22.65,22.54,22.62,1834977.0,22.6,22.65,22.54,22.62,1834977.0
2022-02-24 14:00:00,22.62,22.63,22.42,22.46,1884059.0,22.62,22.63,22.42,22.46,1884059.0
2022-02-24 14:10:00,22.46,22.51,22.26,22.28,3596293.0,22.46,22.51,22.26,22.28,3596293.0
2022-02-24 14:20:00,22.27,22.31,22.03,22.13,4896730.0,22.27,22.31,22.03,22.13,4896730.0
2022-02-24 14:30:00,22.13,22.19,22.06,22.18,3821808.0,22.13,22.19,22.06,22.18,3821808.0
2022-02-24 14:40:00,22.18,22.27,22.18,22.23,1935026.0,22.18,22.27,22.18,22.23,1935026.0
2022-02-24 14:50:00,22.24,22.27,22.19,22.2,2542106.0,22.24,22.27,22.19,22.2,2542106.0
2022-02-24 15:00:00,22.2,22.21,22.11,22.17,2424723.0,22.2,22.21,22.11,22.17,2424723.0
2022-02-24 15:10:00,22.17,22.26,22.14,22.25,1861723.0,22.17,22.26,22.14,22.25,1861723.0
2022-02-24 15:20:00,22.25,22.32,22.21,22.3,2013952.0,22.25,22.32,22.21,22.3,2013952.0
2022-02-24 15:30:00,22.3,22.35,22.27,22.28,1340269.0,22.3,22.35,22.27,22.28,1340269.0
2022-02-24 15:40:00,22.27,22.29,22.25,22.26,1171395.0,22.27,22.29,22.25,22.26,1171395.0
2022-02-24 15:50:00,22.26,22.33,22.26,22.32,2461158.0,22.26,22.33,22.26,22.32,2461158.0
2022-02-25 09:30:00,22.18,22.23,22.13,22.2,2337098.0,22.18,22.23,22.13,22.2,2337098.0
2022-02-25 09:40:00,22.2,22.22,22.14,22.16,2667425.0,22.2,22.22,22.14,22.16,2667425.0
2022-02-25 09:50:00,22.15,22.18,22.09,22.11,1213576.0,22.15,22.18,22.09,22.11,1213576.0
2022-02-25 10:00:00,22.12,22.13,22.06,22.08,2729415.0,22.12,22.13,22.06,22.08,2729415.0
2022-02-25 10:10:00,22.08,22.14,22.07,22.11,1001941.0,22.08,22.14,22.07,22.11,1001941.0
2022-02-25 10:20:00,22.11,22.16,22.09,22.16,1665412.0,22.11,22.16,22.09,22.16,1665412.0
2022-02-25 10:30:00,22.16,22.19,22.12,22.19,692446.0,22.16,22.19,22.12,22.19,692446.0
2022-02-25 10:40:00,22.18,22.22,22.16,22.2,982607.0,22.18,22.22,22.16,22.2,982607.0
2022-02-25 10:50:00,22.2,22.23,22.18,22.2,1689416.0,22.2,22.23,22.18,22.2,1689416.0
2022-02-25 11:00:00,22.2,22.23,22.16,22.18,1122790.0,22.2,22.23,22.16,22.18,1122790.0
2022-02-25 11:10:00,22.18,22.2,22.16,22.16,669629.0,22.18,22.2,22.16,22.16,669629.0
2022-02-25 11:20:00,22.16,22.17,22.1,22.14,1141115.0,22.16,22.17,22.1,22.14,1141115.0
2022-02-25 11:30:00,22.14,22.14,22.1,22.1,506335.0,22.14,22.14,22.1,22.1,506335.0
2022-02-25 11:40:00,22.1,22.12,22.07,22.07,1349388.0,22.1,22.12,22.07,22.07,1349388.0
2022-02-25 11:50:00,22.07,22.11,22.06,22.08,449862.0,22.07,22.11,22.06,22.08,449862.0
2022-02-25 12:00:00,22.08,22.11,22.06,22.09,772837.0,22.08,22.11,22.06,22.09,772837.0
2022-02-25 12:10:00,22.09,22.09,22.06,22.07,659675.0,22.09,22.09,22.06,22.07,659675.0
2022-02-25 12:20:00,22.08,22.1,22.06,22.07,458915.0,22.08,22.1,22.06,22.07,458915.0
2022-02-25 12:30:00,22.08,22.1,22.07,22.09,533784.0,22.08,22.1,22.07,22.09,533784.0
2022-02-25 12:40:00,22.09,22.11,22.07,22.11,492762.0,22.09,22.11,22.07,22.11,492762.0
2022-02-25 12:50:00,22.11,22.14,22.1,22.13,774815.0,22.11,22.14,22.1,22.13,774815.0
2022-02-25 13:00:00,22.12,22.14,22.09,22.14,595453.0,22.12,22.14,22.09,22.14,595453.0
2022-02-25 13:10:00,22.13,22.16,22.12,22.16,814152.0,22.13,22.16,22.12,22.16,814152.0
2022-02-25 13:20:00,22.15,22.19,22.14,22.17,832420.0,22.15,22.19,22.14,22.17,832420.0
2022-02-25 13:30:00,22.18,22.26,22.17,22.26,820519.0,22.18,22.26,22.17,22.26,820519.0
2022-02-25 13:40:00,22.26,22.27,22.24,22.25,419630.0,22.26,22.27,22.24,22.25,419630.0
2022-02-25 13:50:00,22.25,22.27,22.22,22.22,342648.0,22.25,22.27,22.22,22.22,342648.0
2022-02-25 14:00:00,22.23,22.28,22.22,22.28,294679.0,22.23,22.28,22.22,22.28,294679.0
2022-02-25 14:10:00,22.28,22.31,22.27,22.31,887337.0,22.28,22.31,22.27,22.31,887337.0
2022-02-25 14:20:00,22.32,22.36,22.31,22.36,851385.0,22.32,22.36,22.31,22.36,851385.0
2022-02-25 14:30:00,22.35,22.37,22.33,22.35,524198.0,22.35,22.37,22.33,22.35,524198.0
2022-02-25 14:40:00,22.35,22.36,22.33,22.33,544528.0,22.35,22.36,22.33,22.33,544528.0
2022-02-25 14:50:00,22.34,22.37,22.3,22.36,1047416.0,22.34,22.37,22.3,22.36,1047416.0
2022-02-25 15:00:00,22.36,22.38,22.34,22.38,840164.0,22.36,22.38,22.34,22.38,840164.0
2022-02-25 15:10:00,22.37,22.4,22.36,22.39,337280.0,22.37,22.4,22.36,22.39,337280.0
2022-02-25 15:20:00,22.39,22.41,22.38,22.41,560440.0,22.39,22.41,22.38,22.41,560440.0
2022-02-25 15:30:00,22.41,22.42,22.38,22.4,557962.0,22.41,22.42,22.38,22.4,557962.0
2022-02-25 15:40:00,22.39,22.41,22.38,22.4,714280.0,22.39,22.41,22.38,22.4,714280.0
2022-02-25 15:50:00,22.4,22.42,22.39,22.42,1096321.0,22.4,22.42,22.39,22.42,1096321.0
2022-02-28 09:30:00,22.71,22.72,22.52,22.64,3141285.0,22.71,22.72,22.52,22.64,3141285.0
2022-02-28 09:40:00,22.63,22.67,22.57,22.57,2412338.0,22.63,22.67,22.57,22.57,2412338.0
2022-02-28 09:50:00,22.58,22.6,22.5,22.52,1284902.0,22.58,22.6,22.5,22.52,1284902.0
2022-02-28 10:00:00,22.51,22.61,22.48,22.58,2063478.0,22.51,22.61,22.48,22.58,2063478.0
2022-02-28 10:10:00,22.58,22.63,22.57,22.62,926302.0,22.58,22.63,22.57,22.62,926302.0
2022-02-28 10:20:00,22.62,22.64,22.59,22.62,670156.0,22.62,22.64,22.59,22.62,670156.0
2022-02-28 10:30:00,22.61,22.62,22.55,22.55,969529.0,22.61,22.62,22.55,22.55,969529.0
2022-02-28 10:40:00,22.56,22.57,22.5,22.54,1364881.0,22.56,22.57,22.5,22.54,1364881.0
2022-02-28 10:50:00,22.54,22.55,22.5,22.55,1148119.0,22.54,22.55,22.5,22.55,1148119.0
2022-02-28 11:00:00,22.54,22.56,22.48,22.5,1640584.0,22.54,22.56,22.48,22.5,1640584.0
2022-02-28 11:10:00,22.5,22.52,22.45,22.48,1249321.0,22.5,22.52,22.45,22.48,1249321.0
2022-02-28 11:20:00,22.48,22.51,22.45,22.51,1841456.0,22.48,22.51,22.45,22.51,1841456.0
2022-02-28 11:30:00,22.51,22.53,22.48,22.49,1073984.0,22.51,22.53,22.48,22.49,1073984.0
2022-02-28 11:40:00,22.49,22.49,22.41,22.42,1827109.0,22.49,22.49,22.41,22.42,1827109.0
2022-02-28 11:50:00,22.42,22.45,22.36,22.39,2413366.0,22.42,22.45,22.36,22.39,2413366.0
2022-02-28 12:00:00,22.39,22.41,22.36,22.4,1366636.0,22.39,22.41,22.36,22.4,1366636.0
2022-02-28 12:10:00,22.4,22.46,22.38,22.44,1540107.0,22.4,22.46,22.38,22.44,1540107.0
2022-02-28 12:20:00,22.44,22.48,22.42,22.46,693941.0,22.44,22.48,22.42,22.46,693941.0
2022-02-28 12:30:00,22.46,22.49,22.43,22.44,1332182.0,22.46,22.49,22.43,22.44,1332182.0
2022-02-28 12:40:00,22.44,22.48,22.43,22.48,568521.0,22.44,22.48,22.43,22.48,568521.0
2022-02-28 12:50:00,22.48,22.53,22.46,22.52,863859.0,22.48,22.53,22.46,22.52,863859.0
2022-02-28 13:00:00,22.52,22.52,22.49,22.51,868951.0,22.52,22.52,22.49,22.51,868951.0
2022-02-28 13:10:00,22.51,22.51,22.47,22.48,625304.0,22.51,22.51,22.47,22.48,625304.0
2022-02-28 13:20:00,22.48,22.49,22.44,22.46,1292326.0,22.48,22.49,22.44,22.46,1292326.0
2022-02-28 13:30:00,22.47,22.48,22.45,22.46,336559.0,22.47,22.48,22.45,22.46,336559.0
2022-02-28 13:40:00,22.46,22.48,22.45,22.47,200724.0,22.46,22.48,22.45,22.47,200724.0
2022-02-28 13:50:00,22.48,22.5,22.47,22.49,235367.0,22.48,22.5,22.47,22.49,235367.0
2022-02-28 14:00:00,22.49,22.5,22.46,22.49,926570.0,22.49,22.5,22.46,22.49,926570.0
2022-02-28 14:10:00,22.48,22.5,22.47,22.48,410216.0,22.48,22.5,22.47,22.48,410216.0
2022-02-28 14:20:00,22.48,22.56,22.48,22.53,968006.0,22.48,22.56,22.48,22.53,968006.0
2022-02-28 14:30:00,22.53,22.54,22.51,22.54,514878.0,22.53,22.54,22.51,22.54,514878.0
2022-02-28 14:40:00,22.54,22.57,22.53,22.55,403995.0,22.54,22.57,22.53,22.55,403995.0
2022-02-28 14:50:00,22.55,22.6,22.54,22.6,726519.0,22.55,22.6,22.54,22.6,726519.0
2022-02-28 15:00:00,22.6,22.61,22.57,22.59,563250.0,22.6,22.61,22.57,22.59,563250.0
2022-02-28 15:10:00,22.59,22.6,22.58,22.59,643436.0,22.59,22.6,22.58,22.59,643436.0
2022-02-28 15:20:00,22.59,22.61,22.57,22.61,459323.0,22.59,22.61,22.57,22.61,459323.0
2022-02-28 15:30:00,22.61,22.62,22.6,22.61,521179.0,22.61,22.62,22.6,22.61,521179.0
2022-02-28 15:40:00,22.62,22.63,22.59,22.59,978661.0,22.62,22.63,22.59,22.59,978661.0
2022-02-28 15:50:00,22.6,22.63,22.59,22.62,725276.0,22.6,22.63,22.59,22.62,725276.0
2022-03-01 09:30:00,22.84,22.93,22.84,22.93,2503564.0,22.84,22.93,22.84,22.93,2503564.0
2022-03-01 09:40:00,22.92,22.97,22.9,22.96,2614718.0,22.92,22.97,22.9,22.96,2614718.0
2022-03-01 09:50:00,22.96,23.07,22.93,23.05,2594439.0,22.96,23.07,22.93,23.05,2594439.0
2022-03-01 10:00:00,23.05,23.08,23.01,23.03,2514779.0,23.05,23.08,23.01,23.03,2514779.0
2022-03-01 10:10:00,23.03,23.05,22.95,22.97,1771961.0,23.03,23.05,22.95,22.97,1771961.0
2022-03-01 10:20:00,22.98,23.0,22.95,22.98,1144374.0,22.98,23.0,22.95,22.98,1144374.0
2022-03-01 10:30:00,22.99,23.09,22.98,23.07,1731146.0,22.99,23.09,22.98,23.07,1731146.0
2022-03-01 10:40:00,23.06,23.15,23.04,23.14,1195749.0,23.06,23.15,23.04,23.14,1195749.0
2022-03-01 10:50:00,23.14,23.15,23.09,23.11,1525750.0,23.14,23.15,23.09,23.11,1525750.0
2022-03-01 11:00:00,23.12,23.12,23.09,23.11,995167.0,23.12,23.12,23.09,23.11,995167.0
2022-03-01 11:10:00,23.1,23.16,23.1,23.16,1102616.0,23.1,23.16,23.1,23.16,1102616.0
2022-03-01 11:20:00,23.16,23.21,23.15,23.2,939886.0,23.16,23.21,23.15,23.2,939886.0
2022-03-01 11:30:00,23.21,23.22,23.18,23.2,859627.0,23.21,23.22,23.18,23.2,859627.0
2022-03-01 11:40:00,23.2,23.26,23.19,23.25,1415514.0,23.2,23.26,23.19,23.25,1415514.0
2022-03-01 11:50:00,23.25,23.27,23.21,23.22,997770.0,23.25,23.27,23.21,23.22,997770.0
2022-03-01 12:00:00,23.23,23.27,23.21,23.25,1050955.0,23.23,23.27,23.21,23.25,1050955.0
2022-03-01 12:10:00,23.25,23.3,23.24,23.27,1541789.0,23.25,23.3,23.24,23.27,1541789.0
2022-03-01 12:20:00,23.27,23.32,23.26,23.31,1308879.0,23.27,23.32,23.26,23.31,1308879.0
2022-03-01 12:30:00,23.31,23.35,23.3,23.35,978458.0,23.31,23.35,23.3,23.35,978458.0
2022-03-01 12:40:00,23.35,23.37,23.25,23.27,1510605.0,23.35,23.37,23.25,23.27,1510605.0
2022-03-01 12:50:00,23.27,23.4,23.26,23.39,1450423.0,23.27,23.4,23.26,23.39,1450423.0
2022-03-01 13:00:00,23.39,23.43,23.38,23.41,1413095.0,23.39,23.43,23.38,23.41,1413095.0
2022-03-01 13:10:00,23.42,23.43,23.39,23.43,792330.0,23.42,23.43,23.39,23.43,792330.0
2022-03-01 13:20:00,23.43,23.61,23.4,23.51,3807950.0,23.43,23.61,23.4,23.51,3807950.0
2022-03-01 13:30:00,23.51,23.57,23.43,23.45,1507531.0,23.51,23.57,23.43,23.45,1507531.0
2022-03-01 13:40:00,23.45,23.52,23.44,23.45,1318981.0,23.45,23.52,23.44,23.45,1318981.0
2022-03-01 13:50:00,23.45,23.52,23.45,23.5,1025939.0,23.45,23.52,23.45,23.5,1025939.0
2022-03-01 14:00:00,23.5,23.5,23.4,23.44,1085292.0,23.5,23.5,23.4,23.44,1085292.0
2022-03-01 14:10:00,23.44,23.44,23.34,23.36,1624422.0,23.44,23.44,23.34,23.36,1624422.0
2022-03-01 14:20:00,23.37,23.38,23.33,23.36,1065946.0,23.37,23.38,23.33,23.36,1065946.0
2022-03-01 14:30:00,23.36,23.43,23.35,23.42,851200.0,23.36,23.43,23.35,23.42,851200.0
2022-03-01 14:40:00,23.41,23.44,23.4,23.42,750551.0,23.41,23.44,23.4,23.42,750551.0
2022-03-01 14:50:00,23.42,23.44,23.37,23.44,630926.0,23.42,23.44,23.37,23.44,630926.0
2022-03-01 15:00:00,23.44,23.47,23.41,23.43,1873140.0,23.44,23.47,23.41,23.43,1873140.0
2022-03-01 15:10:00,23.44,23.47,23.41,23.42,733808.0,23.44,23.47,23.41,23.42,733808.0
2022-03-01 15:20:00,23.42,23.43,23.38,23.4,956691.0,23.42,23.43,23.38,23.4,956691.0
2022-03-01 15:30:00,23.4,23.49,23.39,23.48,1197074.0,23.4,23.49,23.39,23.48,1197074.0
2022-03-01 15:40:00,23.48,23.52,23.47,23.5,2430206.0,23.48,23.52,23.47,23.5,2430206.0
2022-03-01 15:50:00,23.51,23.56,23.5,23.54,2880611.0,23.51,23.56,23.5,23.54,2880611.0
2022-03-02 09:30:00,23.21,23.23,23.05,23.1,3082927.0,23.21,23.23,23.05,23.1,3082927.0
2022-03-02 09:40:00,23.1,23.15,23.05,23.15,2164732.0,23.1,23.15,23.05,23.15,2164732.0
2022-03-02 09:50:00,23.15,23.24,23.14,23.22,3205539.0,23.15,23.24,23.14,23.22,3205539.0
2022-03-02 10:00:00,23.22,23.24,23.18,23.21,1737738.0,23.22,23.24,23.18,23.21,1737738.0
2022-03-02 10:10:00,23.21,23.25,23.18,23.21,1138815.0,23.21,23.25,23.18,23.21,1138815.0
2022-03-02 10:20:00,23.21,23.29,23.18,23.27,1368540.0,23.21,23.29,23.18,23.27,1368540.0
2022-03-02 10:30:00,23.26,23.26,23.13,23.16,3294021.0,23.26,23.26,23.13,23.16,3294021.0
2022-03-02 10:40:00,23.16,23.19,23.1,23.18,1271299.0,23.16,23.19,23.1,23.18,1271299.0
2022-03-02 10:50:00,23.18,23.2,23.13,23.19,712260.0,23.18,23.2,23.13,23.19,712260.0
2022-03-02 11:00:00,23.18,23.21,23.1,23.12,1876119.0,23.18,23.21,23.1,23.12,1876119.0
2022-03-02 11:10:00,23.11,23.12,23.04,23.1,2308018.0,23.11,23.12,23.04,23.1,2308018.0
2022-03-02 11:20:00,23.1,23.17,23.09,23.15,903525.0,23.1,23.17,23.09,23.15,903525.0
2022-03-02 11:30:00,23.16,23.16,23.05,23.1,3964934.0,23.16,23.16,23.05,23.1,3964934.0
2022-03-02 11:40:00,23.1,23.12,23.07,23.08,1340304.0,23.1,23.12,23.07,23.08,1340304.0
2022-03-02 11:50:00,23.08,23.18,23.07,23.17,1458739.0,23.08,23.18,23.07,23.17,1458739.0
2022-03-02 12:00:00,23.16,23.19,23.12,23.13,1295663.0,23.16,23.19,23.12,23.13,1295663.0
2022-03-02 12:10:00,23.13,23.19,23.12,23.18,1424971.0,23.13,23.19,23.12,23.18,1424971.0
2022-03-02 12:20:00,23.18,23.19,23.16,23.17,987709.0,23.18,23.19,23.16,23.17,987709.0
2022-03-02 12:30:00,23.18,23.23,23.17,23.19,1202045.0,23.18,23.23,23.17,23.19,1202045.0
2022-03-02 12:40:00,23.19,23.2,23.16,23.17,821338.0,23.19,23.2,23.16,23.17,821338.0
2022-03-02 12:50:00,23.17,23.2,23.16,23.19,518452.0,23.17,23.2,23.16,23.19,518452.0
2022-03-02 13:00:00,23.19,23.22,23.17,23.22,907724.0,23.19,23.22,23.17,23.22,907724.0
2022-03-02 13:10:00,23.22,23.25,23.21,23.23,1012935.0,23.22,23.25,23.21,23.23,1012935.0
2022-03-02 13:20:00,23.23,23.23,23.18,23.22,1363203.0,23.23,23.23,23.18,23.22,1363203.0
2022-03-02 13:30:00,23.21,23.27,23.21,23.26,1252451.0,23.21,23.27,23.21,23.26,1252451.0
2022-03-02 13:40:00,23.25,23.28,23.24,23.26,653308.0,23.25,23.28,23.24,23.26,653308.0
2022-03-02 13:50:00,23.25,23.26,23.23,23.23,681421.0,23.25,23.26,23.23,23.23,681421.0
2022-03-02 14:00:00,23.24,23.32,23.22,23.3,831424.0,23.24,23.32,23.22,23.3,831424.0
2022-03-02 14:10:00,23.3,23.38,23.3,23.36,1467378.0,23.3,23.38,23.3,23.36,1467378.0
2022-03-02 14:20:00,23.36,23.36,23.31,23.36,451831.0,23.36,23.36,23.31,23.36,451831.0
2022-03-02 14:30:00,23.35,23.38,23.34,23.37,596484.0,23.35,23.38,23.34,23.37,596484.0
2022-03-02 14:40:00,23.38,23.38,23.35,23.37,397342.0,23.38,23.38,23.35,23.37,397342.0
2022-03-02 14:50:00,23.38,23.41,23.37,23.38,625379.0,23.38,23.41,23.37,23.38,625379.0
2022-03-02 15:00:00,23.39,23.46,23.38,23.44,1633465.0,23.39,23.46,23.38,23.44,1633465.0
2022-03-02 15:10:00,23.43,23.46,23.4,23.4,1559981.0,23.43,23.46,23.4,23.4,1559981.0
2022-03-02 15:20:00,23.41,23.42,23.38,23.4,814918.0,23.41,23.42,23.38,23.4,814918.0
2022-03-02 15:30:00,23.39,23.43,23.39,23.39,764926.0,23.39,23.43,23.39,23.39,764926.0
2022-03-02 15:40:00,23.4,23.42,23.38,23.39,1155160.0,23.4,23.42,23.38,23.39,1155160.0
2022-03-02 15:50:00,23.39,23.4,23.35,23.36,1252206.0,23.39,23.4,23.35,23.36,1252206.0
2022-03-03 09:30:00,23.3,23.33,23.24,23.31,1792986.0,23.3,23.33,23.24,23.31,1792986.0
2022-03-03 09:40:00,23.3,23.32,23.26,23.29,1272023.0,23.3,23.32,23.26,23.29,1272023.0
2022-03-03 09:50:00,23.28,23.32,23.21,23.25,2158630.0,23.28,23.32,23.21,23.25,2158630.0
2022-03-03 10:00:00,23.25,23.31,23.23,23.29,2063090.0,23.25,23.31,23.23,23.29,2063090.0
2022-03-03 10:10:00,23.29,23.29,23.22,23.23,1131981.0,23.29,23.29,23.22,23.23,1131981.0
2022-03-03 10:20:00,23.23,23.28,23.12,23.13,2931568.0,23.23,23.28,23.12,23.13,2931568.0
2022-03-03 10:30:00,23.12,23.19,23.12,23.14,1563051.0,23.12,23.19,23.12,23.14,1563051.0
2022-03-03 10:40:00,23.14,23.2,23.11,23.2,823415.0,23.14,23.2,23.11,23.2,823415.0
2022-03-03 10:50:00,23.2,23.2,23.13,23.14,756304.0,23.2,23.2,23.13,23.14,756304.0
2022-03-03 11:00:00,23.14,23.17,23.12,23.14,741960.0,23.14,23.17,23.12,23.14,741960.0
2022-03-03 11:10:00,23.14,23.15,23.08,23.11,2437745.0,23.14,23.15,23.08,23.11,2437745.0
2022-03-03 11:20:00,23.11,23.15,23.07,23.14,1065464.0,23.11,23.15,23.07,23.14,1065464.0
2022-03-03 11:30:00,23.14,23.15,23.08,23.12,1034406.0,23.14,23.15,23.08,23.12,1034406.0
2022-03-03 11:40:00,23.11,23.15,23.1,23.13,838940.0,23.11,23.15,23.1,23.13,838940.0
2022-03-03 11:50:00,23.13,23.14,23.07,23.1,1369654.0,23.13,23.14,23.07,23.1,1369654.0
2022-03-03 12:00:00,23.09,23.16,23.08,23.16,673942.0,23.09,23.16,23.08,23.16,673942.0
2022-03-03 12:10:00,23.16,23.16,23.13,23.14,1026821.0,23.16,23.16,23.13,23.14,1026821.0
2022-03-03 12:20:00,23.14,23.14,23.1,23.11,383066.0,23.14,23.14,23.1,23.11,383066.0
2022-03-03 12:30:00,23.11,23.19,23.08,23.17,2584232.0,23.11,23.19,23.08,23.17,2584232.0
2022-03-03 12:40:00,23.17,23.17,23.14,23.14,764953.0,23.17,23.17,23.14,23.14,764953.0
2022-03-03 12:50:00,23.14,23.18,23.12,23.17,987026.0,23.14,23.18,23.12,23.17,987026.0
2022-03-03 13:00:00,23.18,23.19,23.15,23.18,594932.0,23.18,23.19,23.15,23.18,594932.0
2022-03-03 13:10:00,23.18,23.21,23.16,23.17,703258.0,23.18,23.21,23.16,23.17,703258.0
2022-03-03 13:20:00,23.18,23.23,23.17,23.21,1185027.0,23.18,23.23,23.17,23.21,1185027.0
2022-03-03 13:30:00,23.21,23.25,23.2,23.24,845575.0,23.21,23.25,23.2,23.24,845575.0
2022-03-03 13:40:00,23.24,23.26,23.22,23.25,378959.0,23.24,23.26,23.22,23.25,378959.0
2022-03-03 13:50:00,23.26,23.26,23.23,23.25,402172.0,23.26,23.26,23.23,23.25,402172.0
2022-03-03 14:00:00,23.25,23.29,23.24,23.24,492054.0,23.25,23.29,23.24,23.24,492054.0
2022-03-03 14:10:00,23.25,23.26,23.23,23.25,608957.0,23.25,23.26,23.23,23.25,608957.0
2022-03-03 14:20:00,23.25,23.26,23.21,23.24,1075805.0,23.25,23.26,23.21,23.24,1075805.0
2022-03-03 14:30:00,23.25,23.26,23.23,23.23,448170.0,23.25,23.26,23.23,23.23,448170.0
2022-03-03 14:40:00,23.24,23.26,23.21,23.21,554577.0,23.24,23.26,23.21,23.21,554577.0
2022-03-03 14:50:00,23.21,23.22,23.18,23.21,556981.0,23.21,23.22,23.18,23.21,556981.0
2022-03-03 15:00:00,23.21,23.25,23.19,23.24,766916.0,23.21,23.25,23.19,23.24,766916.0
2022-03-03 15:10:00,23.23,23.3,23.22,23.28,1101919.0,23.23,23.3,23.22,23.28,1101919.0
2022-03-03 15:20:00,23.29,23.33,23.26,23.31,983873.0,23.29,23.33,23.26,23.31,983873.0
2022-03-03 15:30:00,23.31,23.33,23.29,23.32,981215.0,23.31,23.33,23.29,23.32,981215.0
2022-03-03 15:40:00,23.32,23.34,23.3,23.31,959257.0,23.32,23.34,23.3,23.31,959257.0
2022-03-03 15:50:00,23.3,23.32,23.27,23.29,1611229.0,23.3,23.32,23.27,23.29,1611229.0
2022-03-04 09:30:00,23.39,23.69,23.37,23.68,5851681.0,23.39,23.69,23.37,23.68,5851681.0
2022-03-04 09:40:00,23.69,23.75,23.59,23.72,3544272.0,23.69,23.75,23.59,23.72,3544272.0
2022-03-04 09:50:00,23.73,23.74,23.52,23.55,3367674.0,23.73,23.74,23.52,23.55,3367674.0
2022-03-04 10:00:00,23.56,23.59,23.35,23.47,3189702.0,23.56,23.59,23.35,23.47,3189702.0
2022-03-04 10:10:00,23.47,23.58,23.45,23.53,1087724.0,23.47,23.58,23.45,23.53,1087724.0
2022-03-04 10:20:00,23.53,23.57,23.5,23.56,1018288.0,23.53,23.57,23.5,23.56,1018288.0
2022-03-04 10:30:00,23.56,23.58,23.51,23.52,1154121.0,23.56,23.58,23.51,23.52,1154121.0
2022-03-04 10:40:00,23.52,23.56,23.49,23.53,1681069.0,23.52,23.56,23.49,23.53,1681069.0
2022-03-04 10:50:00,23.53,23.55,23.51,23.53,693665.0,23.53,23.55,23.51,23.53,693665.0
2022-03-04 11:00:00,23.54,23.57,23.49,23.56,1250370.0,23.54,23.57,23.49,23.56,1250370.0
2022-03-04 11:10:00,23.56,23.62,23.55,23.6,1921643.0,23.56,23.62,23.55,23.6,1921643.0
2022-03-04 11:20:00,23.6,23.65,23.6,23.65,1382582.0,23.6,23.65,23.6,23.65,1382582.0
2022-03-04 11:30:00,23.65,23.67,23.57,23.64,1534700.0,23.65,23.67,23.57,23.64,1534700.0
2022-03-04 11:40:00,23.64,23.68,23.62,23.67,1090158.0,23.64,23.68,23.62,23.67,1090158.0
2022-03-04 11:50:00,23.68,23.69,23.61,23.62,1747898.0,23.68,23.69,23.61,23.62,1747898.0
2022-03-04 12:00:00,23.63,23.66,23.6,23.65,766509.0,23.63,23.66,23.6,23.65,766509.0
2022-03-04 12:10:00,23.66,23.67,23.61,23.62,1867648.0,23.66,23.67,23.61,23.62,1867648.0
2022-03-04 12:20:00,23.62,23.64,23.58,23.62,1785604.0,23.62,23.64,23.58,23.62,1785604.0
2022-03-04 12:30:00,23.62,23.65,23.6,23.64,1029528.0,23.62,23.65,23.6,23.64,1029528.0
2022-03-04 12:40:00,23.64,23.65,23.62,23.64,736461.0,23.64,23.65,23.62,23.64,736461.0
2022-03-04 12:50:00,23.64,23.67,23.64,23.64,783643.0,23.64,23.67,23.64,23.64,783643.0
2022-03-04 13:00:00,23.65,23.69,23.64,23.66,1564820.0,23.65,23.69,23.64,23.66,1564820.0
2022-03-04 13:10:00,23.66,23.67,23.64,23.64,925827.0,23.66,23.67,23.64,23.64,925827.0
2022-03-04 13:20:00,23.65,23.71,23.64,23.7,1933759.0,23.65,23.71,23.64,23.7,1933759.0
2022-03-04 13:30:00,23.7,23.73,23.69,23.72,662895.0,23.7,23.73,23.69,23.72,662895.0
2022-03-04 13:40:00,23.72,23.75,23.71,23.72,1021214.0,23.72,23.75,23.71,23.72,1021214.0
2022-03-04 13:50:00,23.71,23.72,23.65,23.69,880732.0,23.71,23.72,23.65,23.69,880732.0
2022-03-04 14:00:00,23.69,23.73,23.68,23.72,720046.0,23.69,23.73,23.68,23.72,720046.0
2022-03-04 14:10:00,23.72,23.75,23.71,23.75,756013.0,23.72,23.75,23.71,23.75,756013.0
2022-03-04 14:20:00,23.75,23.78,23.73,23.75,1771098.0,23.75,23.78,23.73,23.75,1771098.0
2022-03-04 14:30:00,23.76,23.78,23.73,23.78,982583.0,23.76,23.78,23.73,23.78,982583.0
2022-03-04 14:40:00,23.78,23.79,23.72,23.73,1268847.0,23.78,23.79,23.72,23.73,1268847.0
2022-03-04 14:50:00,23.72,23.74,23.67,23.69,1374838.0,23.72,23.74,23.67,23.69,1374838.0
2022-03-04 15:00:00,23.69,23.71,23.66,23.7,1049631.0,23.69,23.71,23.66,23.7,1049631.0
2022-03-04 15:10:00,23.71,23.72,23.69,23.71,715255.0,23.71,23.72,23.69,23.71,715255.0
2022-03-04 15:20:00,23.71,23.73,23.7,23.7,1484744.0,23.71,23.73,23.7,23.7,1484744.0
2022-03-04 15:30:00,23.71,23.72,23.69,23.7,842027.0,23.71,23.72,23.69,23.7,842027.0
2022-03-04 15:40:00,23.7,23.7,23.66,23.67,1379007.0,23.7,23.7,23.66,23.67,1379007.0
2022-03-04 15:50:00,23.67,23.67,23.64,23.64,1981944.0,23.67,23.67,23.64,23.64,1981944.0
2022-03-07 09:30:00,23.54,23.63,23.5,23.55,3631358.0,23.54,23.63,23.5,23.55,3631358.0
2022-03-07 09:40:00,23.55,23.67,23.53,23.64,3306543.0,23.55,23.67,23.53,23.64,3306543.0
2022-03-07 09:50:00,23.65,23.7,23.59,23.7,1397892.0,23.65,23.7,23.59,23.7,1397892.0
2022-03-07 10:00:00,23.7,23.71,23.64,23.68,1443068.0,23.7,23.71,23.64,23.68,1443068.0
2022-03-07 10:10:00,23.68,23.72,23.61,23.71,1740499.0,23.68,23.72,23.61,23.71,1740499.0
2022-03-07 10:20:00,23.71,23.75,23.66,23.71,1390645.0,23.71,23.75,23.66,23.71,1390645.0
2022-03-07 10:30:00,23.71,23.77,23.6,23.76,1888204.0,23.71,23.77,23.6,23.76,1888204.0
2022-03-07 10:40:00,23.76,23.77,23.7,23.71,1331361.0,23.76,23.77,23.7,23.71,1331361.0
2022-03-07 10:50:00,23.71,23.72,23.61,23.62,1417567.0,23.71,23.72,23.61,23.62,1417567.0
2022-03-07 11:00:00,23.62,23.65,23.54,23.55,1231523.0,23.62,23.65,23.54,23.55,1231523.0
2022-03-07 11:10:00,23.55,23.61,23.55,23.57,773686.0,23.55,23.61,23.55,23.57,773686.0
2022-03-07 11:20:00,23.56,23.58,23.52,23.55,538828.0,23.56,23.58,23.52,23.55,538828.0
2022-03-07 11:30:00,23.55,23.56,23.5,23.55,906455.0,23.55,23.56,23.5,23.55,906455.0
2022-03-07 11:40:00,23.55,23.58,23.51,23.54,445463.0,23.55,23.58,23.51,23.54,445463.0
2022-03-07 11:50:00,23.53,23.55,23.48,23.51,937895.0,23.53,23.55,23.48,23.51,937895.0
2022-03-07 12:00:00,23.5,23.55,23.46,23.54,1272406.0,23.5,23.55,23.46,23.54,1272406.0
2022-03-07 12:10:00,23.55,23.56,23.49,23.49,1194285.0,23.55,23.56,23.49,23.49,1194285.0
2022-03-07 12:20:00,23.49,23.51,23.46,23.51,1145285.0,23.49,23.51,23.46,23.51,1145285.0
2022-03-07 12:30:00,23.5,23.53,23.48,23.51,860814.0,23.5,23.53,23.48,23.51,860814.0
2022-03-07 12:40:00,23.51,23.52,23.45,23.46,660615.0,23.51,23.52,23.45,23.46,660615.0
2022-03-07 12:50:00,23.46,23.53,23.43,23.51,1117375.0,23.46,23.53,23.43,23.51,1117375.0
2022-03-07 13:00:00,23.51,23.58,23.49,23.57,2396280.0,23.51,23.58,23.49,23.57,2396280.0
2022-03-07 13:10:00,23.56,23.59,23.53,23.55,889594.0,23.56,23.59,23.53,23.55,889594.0
2022-03-07 13:20:00,23.56,23.62,23.55,23.59,1101869.0,23.56,23.62,23.55,23.59,1101869.0
2022-03-07 13:30:00,23.59,23.66,23.58,23.64,864329.0,23.59,23.66,23.58,23.64,864329.0
2022-03-07 13:40:00,23.64,23.68,23.61,23.64,1042993.0,23.64,23.68,23.61,23.64,1042993.0
2022-03-07 13:50:00,23.64,23.67,23.61,23.63,836848.0,23.64,23.67,23.61,23.63,836848.0
2022-03-07 14:00:00,23.64,23.67,23.62,23.65,583966.0,23.64,23.67,23.62,23.65,583966.0
2022-03-07 14:10:00,23.66,23.68,23.65,23.66,494178.0,23.66,23.68,23.65,23.66,494178.0
2022-03-07 14:20:00,23.65,23.71,23.65,23.66,777446.0,23.65,23.71,23.65,23.66,777446.0
2022-03-07 14:30:00,23.66,23.66,23.6,23.66,857131.0,23.66,23.66,23.6,23.66,857131.0
2022-03-07 14:40:00,23.66,23.7,23.63,23.7,767770.0,23.66,23.7,23.63,23.7,767770.0
2022-03-07 14:50:00,23.7,23.72,23.67,23.68,991427.0,23.7,23.72,23.67,23.68,991427.0
2022-03-07 15:00:00,23.68,23.69,23.64,23.65,841684.0,23.68,23.69,23.64,23.65,841684.0
2022-03-07 15:10:00,23.65,23.65,23.61,23.62,545698.0,23.65,23.65,23.61,23.62,545698.0
2022-03-07 15:20:00,23.63,23.63,23.59,23.59,966946.0,23.63,23.63,23.59,23.59,966946.0
2022-03-07 15:30:00,23.59,23.62,23.58,23.62,1603601.0,23.59,23.62,23.58,23.62,1603601.0
2022-03-07 15:40:00,23.62,23.67,23.61,23.63,1892788.0,23.62,23.67,23.61,23.63,1892788.0
2022-03-07 15:50:00,23.63,23.71,23.63,23.7,2105182.0,23.63,23.71,23.63,23.7,2105182.0
2022-03-08 09:30:00,24.27,24.45,24.24,24.44,3737756.0,24.27,24.45,24.24,24.44,3737756.0
2022-03-08 09:40:00,24.44,24.6,24.36,24.6,7446681.0,24.44,24.6,24.36,24.6,7446681.0
2022-03-08 09:50:00,24.6,24.68,24.52,24.63,5776621.0,24.6,24.68,24.52,24.63,5776621.0
2022-03-08 10:00:00,24.64,24.9,24.64,24.71,5776881.0,24.64,24.9,24.64,24.71,5776881.0
2022-03-08 10:10:00,24.71,24.72,24.5,24.61,4622462.0,24.71,24.72,24.5,24.61,4622462.0
2022-03-08 10:20:00,24.61,24.73,24.57,24.72,2280179.0,24.61,24.73,24.57,24.72,2280179.0
2022-03-08 10:30:00,24.72,24.76,24.65,24.68,3975618.0,24.72,24.76,24.65,24.68,3975618.0
2022-03-08 10:40:00,24.67,24.85,24.64,24.64,5072095.0,24.67,24.85,24.64,24.64,5072095.0
2022-03-08 10:50:00,24.64,24.7,24.5,24.52,3531413.0,24.64,24.7,24.5,24.52,3531413.0
2022-03-08 11:00:00,24.52,24.62,24.41,24.58,2947154.0,24.52,24.62,24.41,24.58,2947154.0
2022-03-08 11:10:00,24.59,24.67,24.53,24.65,1677327.0,24.59,24.67,24.53,24.65,1677327.0
2022-03-08 11:20:00,24.66,24.76,24.65,24.7,1428612.0,24.66,24.76,24.65,24.7,1428612.0
2022-03-08 11:30:00,24.69,24.8,24.66,24.71,1939871.0,24.69,24.8,24.66,24.71,1939871.0
2022-03-08 11:40:00,24.72,24.75,24.6,24.62,1497925.0,24.72,24.75,24.6,24.62,1497925.0
2022-03-08 11:50:00,24.62,24.83,24.61,24.82,2546419.0,24.62,24.83,24.61,24.82,2546419.0
2022-03-08 12:00:00,24.82,24.87,24.69,24.7,3295966.0,24.82,24.87,24.69,24.7,3295966.0
2022-03-08 12:10:00,24.69,24.7,24.14,24.16,6616257.0,24.69,24.7,24.14,24.16,6616257.0
2022-03-08 12:20:00,24.16,24.4,24.15,24.19,3889995.0,24.16,24.4,24.15,24.19,3889995.0
2022-03-08 12:30:00,24.2,24.27,24.03,24.06,4098107.0,24.2,24.27,24.03,24.06,4098107.0
2022-03-08 12:40:00,24.06,24.23,24.0,24.01,6293996.0,24.06,24.23,24.0,24.01,6293996.0
2022-03-08 12:50:00,24.02,24.23,24.01,24.21,4212719.0,24.02,24.23,24.01,24.21,4212719.0
2022-03-08 13:00:00,24.21,24.25,24.11,24.13,3743029.0,24.21,24.25,24.11,24.13,3743029.0
2022-03-08 13:10:00,24.13,24.25,24.11,24.22,2084848.0,24.13,24.25,24.11,24.22,2084848.0
2022-03-08 13:20:00,24.22,24.46,24.21,24.41,3412445.0,24.22,24.46,24.21,24.41,3412445.0
2022-03-08 13:30:00,24.4,24.58,24.39,24.44,2745003.0,24.4,24.58,24.39,24.44,2745003.0
2022-03-08 13:40:00,24.44,24.51,24.23,24.33,2350994.0,24.44,24.51,24.23,24.33,2350994.0
2022-03-08 13:50:00,24.33,24.38,24.27,24.34,694723.0,24.33,24.38,24.27,24.34,694723.0
2022-03-08 14:00:00,24.34,24.38,24.2,24.27,748374.0,24.34,24.38,24.2,24.27,748374.0
2022-03-08 14:10:00,24.27,24.33,24.23,24.23,723403.0,24.27,24.33,24.23,24.23,723403.0
2022-03-08 14:20:00,24.23,24.3,24.2,24.26,721114.0,24.23,24.3,24.2,24.26,721114.0
2022-03-08 14:30:00,24.26,24.3,24.21,24.23,690009.0,24.26,24.3,24.21,24.23,690009.0
2022-03-08 14:40:00,24.22,24.24,24.17,24.21,642168.0,24.22,24.24,24.17,24.21,642168.0
2022-03-08 14:50:00,24.2,24.3,24.18,24.3,920336.0,24.2,24.3,24.18,24.3,920336.0
2022-03-08 15:00:00,24.3,24.31,24.22,24.25,719473.0,24.3,24.31,24.22,24.25,719473.0
2022-03-08 15:10:00,24.25,24.4,24.24,24.39,711336.0,24.25,24.4,24.24,24.39,711336.0
2022-03-08 15:20:00,24.38,24.48,24.37,24.46,812927.0,24.38,24.48,24.37,24.46,812927.0
2022-03-08 15:30:00,24.46,24.49,24.44,24.49,630462.0,24.46,24.49,24.44,24.49,630462.0
2022-03-08 15:40:00,24.48,24.52,24.45,24.51,1414786.0,24.48,24.52,24.45,24.51,1414786.0
2022-03-08 15:50:00,24.52,24.53,24.37,24.45,2956397.0,24.52,24.53,24.37,24.45,2956397.0
2022-03-09 09:30:00,23.95,23.97,23.81,23.89,3630138.0,23.95,23.97,23.81,23.89,3630138.0
2022-03-09 09:40:00,23.89,23.98,23.8,23.87,2534843.0,23.89,23.98,23.8,23.87,2534843.0
2022-03-09 09:50:00,23.88,24.06,23.87,23.96,2449930.0,23.88,24.06,23.87,23.96,2449930.0
2022-03-09 10:00:00,23.96,24.03,23.94,23.98,1360414.0,23.96,24.03,23.94,23.98,1360414.0
2022-03-09 10:10:00,23.99,24.06,23.94,24.04,1594612.0,23.99,24.06,23.94,24.04,1594612.0
2022-03-09 10:20:00,24.05,24.08,24.0,24.04,1411419.0,24.05,24.08,24.0,24.04,1411419.0
2022-03-09 10:30:00,24.04,24.14,24.03,24.08,1185097.0,24.04,24.14,24.03,24.08,1185097.0
2022-03-09 10:40:00,24.08,24.11,24.04,24.06,1164146.0,24.08,24.11,24.04,24.06,1164146.0
2022-03-09 10:50:00,24.07,24.09,24.01,24.06,781192.0,24.07,24.09,24.01,24.06,781192.0
2022-03-09 11:00:00,24.06,24.1,24.02,24.08,1339415.0,24.06,24.1,24.02,24.08,1339415.0
2022-03-09 11:10:00,24.08,24.17,24.08,24.11,1987324.0,24.08,24.17,24.08,24.11,1987324.0
2022-03-09 11:20:00,24.1,24.17,24.07,24.13,1024535.0,24.1,24.17,24.07,24.13,1024535.0
2022-03-09 11:30:00,24.14,24.15,24.02,24.05,829907.0,24.14,24.15,24.02,24.05,829907.0
2022-03-09 11:40:00,24.05,24.09,23.99,24.0,869347.0,24.05,24.09,23.99,24.0,869347.0
2022-03-09 11:50:00,24.0,24.04,23.99,24.01,685521.0,24.0,24.04,23.99,24.01,685521.0
2022-03-09 12:00:00,24.02,24.03,23.95,23.96,531723.0,24.02,24.03,23.95,23.96,531723.0
2022-03-09 12:10:00,23.95,23.96,23.88,23.89,770332.0,23.95,23.96,23.88,23.89,770332.0
2022-03-09 12:20:00,23.89,23.9,23.76,23.78,2021249.0,23.89,23.9,23.76,23.78,2021249.0
2022-03-09 12:30:00,23.78,23.78,23.62,23.69,2504679.0,23.78,23.78,23.62,23.69,2504679.0
2022-03-09 12:40:00,23.7,23.73,23.55,23.61,1505322.0,23.7,23.73,23.55,23.61,1505322.0
2022-03-09 12:50:00,23.62,23.65,23.57,23.61,1133128.0,23.62,23.65,23.57,23.61,1133128.0
2022-03-09 13:00:00,23.61,23.71,23.6,23.69,1369055.0,23.61,23.71,23.6,23.69,1369055.0
2022-03-09 13:10:00,23.68,23.69,23.54,23.57,848228.0,23.68,23.69,23.54,23.57,848228.0
2022-03-09 13:20:00,23.57,23.6,23.47,23.6,2407737.0,23.57,23.6,23.47,23.6,2407737.0
2022-03-09 13:30:00,23.6,23.68,23.58,23.65,1338093.0,23.6,23.68,23.58,23.65,1338093.0
2022-03-09 13:40:00,23.65,23.74,23.64,23.72,1025739.0,23.65,23.74,23.64,23.72,1025739.0
2022-03-09 13:50:00,23.72,23.72,23.6,23.63,883021.0,23.72,23.72,23.6,23.63,883021.0
2022-03-09 14:00:00,23.63,23.64,23.57,23.58,1062035.0,23.63,23.64,23.57,23.58,1062035.0
2022-03-09 14:10:00,23.59,23.65,23.58,23.62,756758.0,23.59,23.65,23.58,23.62,756758.0
2022-03-09 14:20:00,23.62,23.67,23.61,23.64,431068.0,23.62,23.67,23.61,23.64,431068.0
2022-03-09 14:30:00,23.64,23.64,23.55,23.61,1112360.0,23.64,23.64,23.55,23.61,1112360.0
2022-03-09 14:40:00,23.61,23.73,23.6,23.73,713623.0,23.61,23.73,23.6,23.73,713623.0
2022-03-09 14:50:00,23.72,23.73,23.67,23.72,1152156.0,23.72,23.73,23.67,23.72,1152156.0
2022-03-09 15:00:00,23.73,23.77,23.68,23.75,847181.0,23.73,23.77,23.68,23.75,847181.0
2022-03-09 15:10:00,23.75,23.81,23.74,23.78,567913.0,23.75,23.81,23.74,23.78,567913.0
2022-03-09 15:20:00,23.79,23.8,23.78,23.8,587960.0,23.79,23.8,23.78,23.8,587960.0
2022-03-09 15:30:00,23.8,23.81,23.69,23.77,848967.0,23.8,23.81,23.69,23.77,848967.0
2022-03-09 15:40:00,23.76,23.8,23.76,23.77,1258752.0,23.76,23.8,23.76,23.77,1258752.0
2022-03-09 15:50:00,23.77,23.81,23.73,23.8,2675031.0,23.77,23.81,23.73,23.8,2675031.0
2022-03-10 09:30:00,24.02,24.09,23.99,24.09,3096535.0,24.02,24.09,23.99,24.09,3096535.0
2022-03-10 09:40:00,24.08,24.08,23.94,24.04,1601252.0,24.08,24.08,23.94,24.04,1601252.0
2022-03-10 09:50:00,24.03,24.05,23.91,23.94,1369109.0,24.03,24.05,23.91,23.94,1369109.0
2022-03-10 10:00:00,23.94,24.02,23.89,23.9,1439982.0,23.94,24.02,23.89,23.9,1439982.0
2022-03-10 10:10:00,23.9,23.91,23.72,23.78,2418449.0,23.9,23.91,23.72,23.78,2418449.0
2022-03-10 10:20:00,23.78,23.97,23.78,23.96,1599800.0,23.78,23.97,23.78,23.96,1599800.0
2022-03-10 10:30:00,23.96,23.99,23.93,23.94,1008973.0,23.96,23.99,23.93,23.94,1008973.0
2022-03-10 10:40:00,23.94,23.95,23.88,23.92,1041048.0,23.94,23.95,23.88,23.92,1041048.0
2022-03-10 10:50:00,23.92,23.98,23.91,23.96,938531.0,23.92,23.98,23.91,23.96,938531.0
2022-03-10 11:00:00,23.96,24.0,23.95,23.96,809588.0,23.96,24.0,23.95,23.96,809588.0
2022-03-10 11:10:00,23.97,23.99,23.93,23.95,767929.0,23.97,23.99,23.93,23.95,767929.0
2022-03-10 11:20:00,23.95,23.98,23.92,23.94,599879.0,23.95,23.98,23.92,23.94,599879.0
2022-03-10 11:30:00,23.94,23.94,23.81,23.86,1144611.0,23.94,23.94,23.81,23.86,1144611.0
2022-03-10 11:40:00,23.86,23.94,23.85,23.92,655544.0,23.86,23.94,23.85,23.92,655544.0
2022-03-10 11:50:00,23.92,23.94,23.89,23.91,600210.0,23.92,23.94,23.89,23.91,600210.0
2022-03-10 12:00:00,23.91,23.99,23.9,23.98,497288.0,23.91,23.99,23.9,23.98,497288.0
2022-03-10 12:10:00,23.98,24.0,23.95,24.0,789202.0,23.98,24.0,23.95,24.0,789202.0
2022-03-10 12:20:00,23.99,24.05,23.99,24.03,1029514.0,23.99,24.05,23.99,24.03,1029514.0
2022-03-10 12:30:00,24.04,24.05,24.0,24.01,455722.0,24.04,24.05,24.0,24.01,455722.0
2022-03-10 12:40:00,24.01,24.06,24.0,24.05,982533.0,24.01,24.06,24.0,24.05,982533.0
2022-03-10 12:50:00,24.05,24.08,24.03,24.05,512299.0,24.05,24.08,24.03,24.05,512299.0
2022-03-10 13:00:00,24.05,24.08,24.02,24.03,1051223.0,24.05,24.08,24.02,24.03,1051223.0
2022-03-10 13:10:00,24.03,24.04,23.93,23.94,1021228.0,24.03,24.04,23.93,23.94,1021228.0
2022-03-10 13:20:00,23.94,23.98,23.91,23.96,898876.0,23.94,23.98,23.91,23.96,898876.0
2022-03-10 13:30:00,23.96,23.97,23.93,23.95,580953.0,23.96,23.97,23.93,23.95,580953.0
2022-03-10 13:40:00,23.95,23.96,23.91,23.93,517873.0,23.95,23.96,23.91,23.93,517873.0
2022-03-10 13:50:00,23.93,23.97,23.91,23.96,328358.0,23.93,23.97,23.91,23.96,328358.0
2022-03-10 14:00:00,23.96,23.97,23.94,23.96,234291.0,23.96,23.97,23.94,23.96,234291.0
2022-03-10 14:10:00,23.96,23.97,23.89,23.9,484467.0,23.96,23.97,23.89,23.9,484467.0
2022-03-10 14:20:00,23.91,23.91,23.87,23.88,285849.0,23.91,23.91,23.87,23.88,285849.0
2022-03-10 14:30:00,23.87,23.89,23.86,23.87,247302.0,23.87,23.89,23.86,23.87,247302.0
2022-03-10 14:40:00,23.87,23.89,23.85,23.88,550406.0,23.87,23.89,23.85,23.88,550406.0
2022-03-10 14:50:00,23.89,23.92,23.88,23.9,326838.0,23.89,23.92,23.88,23.9,326838.0
2022-03-10 15:00:00,23.91,23.93,23.9,23.93,310909.0,23.91,23.93,23.9,23.93,310909.0
2022-03-10 15:10:00,23.93,23.97,23.92,23.97,246202.0,23.93,23.97,23.92,23.97,246202.0
2022-03-10 15:20:00,23.96,23.99,23.95,23.98,192884.0,23.96,23.99,23.95,23.98,192884.0
2022-03-10 15:30:00,23.98,24.03,23.98,24.01,476708.0,23.98,24.03,23.98,24.01,476708.0
2022-03-10 15:40:00,24.01,24.02,23.95,23.96,578620.0,24.01,24.02,23.95,23.96,578620.0
2022-03-10 15:50:00,23.96,24.01,23.92,24.01,2041338.0,23.96,24.01,23.92,24.01,2041338.0
2022-03-11 09:30:00,23.75,23.85,23.68,23.84,1966594.0,23.75,23.85,23.68,23.84,1966594.0
2022-03-11 09:40:00,23.85,23.86,23.76,23.8,1438903.0,23.85,23.86,23.76,23.8,1438903.0
2022-03-11 09:50:00,23.8,23.86,23.79,23.8,803865.0,23.8,23.86,23.79,23.8,803865.0
2022-03-11 10:00:00,23.81,23.9,23.8,23.88,1629303.0,23.81,23.9,23.8,23.88,1629303.0
2022-03-11 10:10:00,23.87,23.91,23.85,23.9,743833.0,23.87,23.91,23.85,23.9,743833.0
2022-03-11 10:20:00,23.9,23.91,23.79,23.82,1500168.0,23.9,23.91,23.79,23.82,1500168.0
2022-03-11 10:30:00,23.82,23.87,23.81,23.85,674063.0,23.82,23.87,23.81,23.85,674063.0
2022-03-11 10:40:00,23.85,23.86,23.81,23.84,593896.0,23.85,23.86,23.81,23.84,593896.0
2022-03-11 10:50:00,23.85,23.89,23.82,23.89,891668.0,23.85,23.89,23.82,23.89,891668.0
2022-03-11 11:00:00,23.89,23.92,23.84,23.86,672500.0,23.89,23.92,23.84,23.86,672500.0
2022-03-11 11:10:00,23.86,23.94,23.85,23.93,1011927.0,23.86,23.94,23.85,23.93,1011927.0
2022-03-11 11:20:00,23.93,23.95,23.9,23.95,663072.0,23.93,23.95,23.9,23.95,663072.0
2022-03-11 11:30:00,23.95,23.99,23.93,23.93,714063.0,23.95,23.99,23.93,23.93,714063.0
2022-03-11 11:40:00,23.93,24.01,23.93,23.97,1970198.0,23.93,24.01,23.93,23.97,1970198.0
2022-03-11 11:50:00,23.97,24.02,23.96,24.0,624373.0,23.97,24.02,23.96,24.0,624373.0
2022-03-11 12:00:00,24.0,24.03,23.99,24.01,682993.0,24.0,24.03,23.99,24.01,682993.0
2022-03-11 12:10:00,24.01,24.01,23.96,23.98,601083.0,24.01,24.01,23.96,23.98,601083.0
2022-03-11 12:20:00,23.98,24.02,23.97,24.01,430197.0,23.98,24.02,23.97,24.01,430197.0
2022-03-11 12:30:00,24.01,24.02,23.99,24.01,247881.0,24.01,24.02,23.99,24.01,247881.0
2022-03-11 12:40:00,24.0,24.01,23.95,23.96,673562.0,24.0,24.01,23.95,23.96,673562.0
2022-03-11 12:50:00,23.95,23.99,23.95,23.97,544228.0,23.95,23.99,23.95,23.97,544228.0
2022-03-11 13:00:00,23.97,23.98,23.93,23.94,685245.0,23.97,23.98,23.93,23.94,685245.0
2022-03-11 13:10:00,23.93,23.94,23.89,23.89,550768.0,23.93,23.94,23.89,23.89,550768.0
2022-03-11 13:20:00,23.89,23.9,23.82,23.83,826974.0,23.89,23.9,23.82,23.83,826974.0
2022-03-11 13:30:00,23.84,23.89,23.82,23.89,340806.0,23.84,23.89,23.82,23.89,340806.0
2022-03-11 13:40:00,23.89,23.89,23.84,23.84,451491.0,23.89,23.89,23.84,23.84,451491.0
2022-03-11 13:50:00,23.84,23.87,23.82,23.87,449778.0,23.84,23.87,23.82,23.87,449778.0
2022-03-11 14:00:00,23.87,23.88,23.84,23.87,193846.0,23.87,23.88,23.84,23.87,193846.0
2022-03-11 14:10:00,23.87,23.88,23.85,23.87,176235.0,23.87,23.88,23.85,23.87,176235.0
2022-03-11 14:20:00,23.87,23.88,23.85,23.87,176589.0,23.87,23.88,23.85,23.87,176589.0
2022-03-11 14:30:00,23.88,23.89,23.86,23.87,194481.0,23.88,23.89,23.86,23.87,194481.0
2022-03-11 14:40:00,23.87,23.91,23.87,23.87,271259.0,23.87,23.91,23.87,23.87,271259.0
2022-03-11 14:50:00,23.88,23.89,23.85,23.86,423403.0,23.88,23.89,23.85,23.86,423403.0
2022-03-11 15:00:00,23.86,23.9,23.85,23.9,198767.0,23.86,23.9,23.85,23.9,198767.0
2022-03-11 15:10:00,23.9,23.91,23.89,23.91,220575.0,23.9,23.91,23.89,23.91,220575.0
2022-03-11 15:20:00,23.91,23.91,23.84,23.86,823079.0,23.91,23.91,23.84,23.86,823079.0
2022-03-11 15:30:00,23.86,23.89,23.84,23.89,386792.0,23.86,23.89,23.84,23.89,386792.0
2022-03-11 15:40:00,23.89,23.89,23.86,23.87,1180993.0,23.89,23.89,23.86,23.87,1180993.0
2022-03-11 15:50:00,23.86,23.87,23.81,23.87,3097437.0,23.86,23.87,23.81,23.87,3097437.0
2022-03-14 09:30:00,23.37,23.37,23.23,23.31,2091612.0,23.37,23.37,23.23,23.31,2091612.0
2022-03-14 09:40:00,23.31,23.33,23.13,23.14,2166023.0,23.31,23.33,23.13,23.14,2166023.0
2022-03-14 09:50:00,23.14,23.22,23.03,23.22,2665882.0,23.14,23.22,23.03,23.22,2665882.0
2022-03-14 10:00:00,23.22,23.25,23.08,23.13,1101731.0,23.22,23.25,23.08,23.13,1101731.0
2022-03-14 10:10:00,23.13,23.18,23.08,23.17,885195.0,23.13,23.18,23.08,23.17,885195.0
2022-03-14 10:20:00,23.17,23.31,23.16,23.3,1070738.0,23.17,23.31,23.16,23.3,1070738.0
2022-03-14 10:30:00,23.29,23.31,23.19,23.2,1115178.0,23.29,23.31,23.19,23.2,1115178.0
2022-03-14 10:40:00,23.21,23.25,23.17,23.2,832304.0,23.21,23.25,23.17,23.2,832304.0
2022-03-14 10:50:00,23.2,23.25,23.17,23.2,505480.0,23.2,23.25,23.17,23.2,505480.0
2022-03-14 11:00:00,23.2,23.24,23.15,23.24,530482.0,23.2,23.24,23.15,23.24,530482.0
2022-03-14 11:10:00,23.24,23.35,23.24,23.34,684028.0,23.24,23.35,23.24,23.34,684028.0
2022-03-14 11:20:00,23.34,23.35,23.3,23.33,408525.0,23.34,23.35,23.3,23.33,408525.0
2022-03-14 11:30:00,23.32,23.33,23.27,23.3,500932.0,23.32,23.33,23.27,23.3,500932.0
2022-03-14 11:40:00,23.3,23.31,23.27,23.29,434926.0,23.3,23.31,23.27,23.29,434926.0
2022-03-14 11:50:00,23.3,23.31,23.24,23.28,638180.0,23.3,23.31,23.24,23.28,638180.0
2022-03-14 12:00:00,23.28,23.29,23.21,23.21,362655.0,23.28,23.29,23.21,23.21,362655.0
2022-03-14 12:10:00,23.22,23.25,23.19,23.23,335286.0,23.22,23.25,23.19,23.23,335286.0
2022-03-14 12:20:00,23.23,23.24,23.19,23.22,519067.0,23.23,23.24,23.19,23.22,519067.0
2022-03-14 12:30:00,23.22,23.27,23.22,23.27,275080.0,23.22,23.27,23.22,23.27,275080.0
2022-03-14 12:40:00,23.26,23.29,23.25,23.27,347163.0,23.26,23.29,23.25,23.27,347163.0
2022-03-14 12:50:00,23.28,23.31,23.26,23.28,286439.0,23.28,23.31,23.26,23.28,286439.0
2022-03-14 13:00:00,23.27,23.29,23.23,23.23,266579.0,23.27,23.29,23.23,23.23,266579.0
2022-03-14 13:10:00,23.24,23.27,23.21,23.27,350427.0,23.24,23.27,23.21,23.27,350427.0
2022-03-14 13:20:00,23.26,23.28,23.21,23.24,586013.0,23.26,23.28,23.21,23.24,586013.0
2022-03-14 13:30:00,23.24,23.26,23.22,23.25,404645.0,23.24,23.26,23.22,23.25,404645.0
2022-03-14 13:40:00,23.25,23.27,23.21,23.23,632216.0,23.25,23.27,23.21,23.23,632216.0
2022-03-14 13:50:00,23.23,23.25,23.2,23.22,755370.0,23.23,23.25,23.2,23.22,755370.0
2022-03-14 14:00:00,23.22,23.23,23.2,23.21,418397.0,23.22,23.23,23.2,23.21,418397.0
2022-03-14 14:10:00,23.21,23.22,23.19,23.21,253299.0,23.21,23.22,23.19,23.21,253299.0
2022-03-14 14:20:00,23.2,23.21,23.16,23.18,287329.0,23.2,23.21,23.16,23.18,287329.0
2022-03-14 14:30:00,23.18,23.18,23.11,23.13,609256.0,23.18,23.18,23.11,23.13,609256.0
2022-03-14 14:40:00,23.13,23.14,23.11,23.13,280398.0,23.13,23.14,23.11,23.13,280398.0
2022-03-14 14:50:00,23.13,23.13,23.06,23.07,894226.0,23.13,23.13,23.06,23.07,894226.0
2022-03-14 15:00:00,23.07,23.11,23.07,23.09,363128.0,23.07,23.11,23.07,23.09,363128.0
2022-03-14 15:10:00,23.09,23.13,23.08,23.12,641076.0,23.09,23.13,23.08,23.12,641076.0
2022-03-14 15:20:00,23.12,23.13,23.1,23.11,685867.0,23.12,23.13,23.1,23.11,685867.0
2022-03-14 15:30:00,23.11,23.14,23.1,23.14,599310.0,23.11,23.14,23.1,23.14,599310.0
2022-03-14 15:40:00,23.13,23.18,23.12,23.13,1380567.0,23.13,23.18,23.12,23.13,1380567.0
2022-03-14 15:50:00,23.13,23.17,23.12,23.14,1687431.0,23.13,23.17,23.12,23.14,1687431.0
2022-03-15 09:30:00,22.87,23.0,22.81,22.97,1722254.0,22.87,23.0,22.81,22.97,1722254.0
2022-03-15 09:40:00,22.98,23.01,22.9,22.92,927137.0,22.98,23.01,22.9,22.92,927137.0
2022-03-15 09:50:00,22.92,22.95,22.89,22.93,955434.0,22.92,22.95,22.89,22.93,955434.0
2022-03-15 10:00:00,22.93,22.93,22.82,22.84,1213453.0,22.93,22.93,22.82,22.84,1213453.0
2022-03-15 10:10:00,22.84,22.87,22.75,22.86,992634.0,22.84,22.87,22.75,22.86,992634.0
2022-03-15 10:20:00,22.86,22.94,22.85,22.86,491975.0,22.86,22.94,22.85,22.86,491975.0
2022-03-15 10:30:00,22.86,22.87,22.77,22.82,767452.0,22.86,22.87,22.77,22.82,767452.0
2022-03-15 10:40:00,22.82,22.98,22.79,22.96,1485526.0,22.82,22.98,22.79,22.96,1485526.0
2022-03-15 10:50:00,22.96,22.96,22.89,22.9,412499.0,22.96,22.96,22.89,22.9,412499.0
2022-03-15 11:00:00,22.9,22.92,22.86,22.89,531044.0,22.9,22.92,22.86,22.89,531044.0
2022-03-15 11:10:00,22.89,22.94,22.87,22.91,436177.0,22.89,22.94,22.87,22.91,436177.0
2022-03-15 11:20:00,22.9,22.95,22.88,22.92,488154.0,22.9,22.95,22.88,22.92,488154.0
2022-03-15 11:30:00,22.91,22.94,22.89,22.92,335602.0,22.91,22.94,22.89,22.92,335602.0
2022-03-15 11:40:00,22.92,22.97,22.91,22.94,500539.0,22.92,22.97,22.91,22.94,500539.0
2022-03-15 11:50:00,22.94,23.05,22.93,23.02,1439390.0,22.94,23.05,22.93,23.02,1439390.0
2022-03-15 12:00:00,23.02,23.05,22.94,22.95,759130.0,23.02,23.05,22.94,22.95,759130.0
2022-03-15 12:10:00,22.94,23.03,22.94,23.01,363154.0,22.94,23.03,22.94,23.01,363154.0
2022-03-15 12:20:00,23.01,23.01,22.98,23.0,343348.0,23.01,23.01,22.98,23.0,343348.0
2022-03-15 12:30:00,22.99,23.05,22.99,22.99,328605.0,22.99,23.05,22.99,22.99,328605.0
2022-03-15 12:40:00,22.99,23.08,22.98,23.07,984845.0,22.99,23.08,22.98,23.07,984845.0
2022-03-15 12:50:00,23.06,23.07,23.03,23.07,372393.0,23.06,23.07,23.03,23.07,372393.0
2022-03-15 13:00:00,23.07,23.09,23.03,23.03,1977966.0,23.07,23.09,23.03,23.03,1977966.0
2022-03-15 13:10:00,23.04,23.06,23.03,23.05,295206.0,23.04,23.06,23.03,23.05,295206.0
2022-03-15 13:20:00,23.05,23.14,23.04,23.12,776085.0,23.05,23.14,23.04,23.12,776085.0
2022-03-15 13:30:00,23.12,23.15,23.11,23.14,275172.0,23.12,23.15,23.11,23.14,275172.0
2022-03-15 13:40:00,23.13,23.14,23.08,23.09,227724.0,23.13,23.14,23.08,23.09,227724.0
2022-03-15 13:50:00,23.09,23.11,23.08,23.08,256288.0,23.09,23.11,23.08,23.08,256288.0
2022-03-15 14:00:00,23.09,23.12,23.08,23.12,278833.0,23.09,23.12,23.08,23.12,278833.0
2022-03-15 14:10:00,23.12,23.13,23.06,23.06,195052.0,23.12,23.13,23.06,23.06,195052.0
2022-03-15 14:20:00,23.06,23.07,23.05,23.05,236944.0,23.06,23.07,23.05,23.05,236944.0
2022-03-15 14:30:00,23.05,23.07,23.04,23.05,237579.0,23.05,23.07,23.04,23.05,237579.0
2022-03-15 14:40:00,23.05,23.06,23.01,23.04,472337.0,23.05,23.06,23.01,23.04,472337.0
2022-03-15 14:50:00,23.05,23.08,23.04,23.07,201609.0,23.05,23.08,23.04,23.07,201609.0
2022-03-15 15:00:00,23.06,23.07,23.04,23.04,197139.0,23.06,23.07,23.04,23.04,197139.0
2022-03-15 15:10:00,23.04,23.08,23.04,23.07,484527.0,23.04,23.08,23.04,23.07,484527.0
2022-03-15 15:20:00,23.07,23.07,23.03,23.03,314611.0,23.07,23.07,23.03,23.03,314611.0
2022-03-15 15:30:00,23.03,23.04,22.99,23.01,703880.0,23.03,23.04,22.99,23.01,703880.0
2022-03-15 15:40:00,23.01,23.01,22.98,22.99,587445.0,23.01,23.01,22.98,22.99,587445.0
2022-03-15 15:50:00,22.99,23.01,22.98,22.99,657610.0,22.99,23.01,22.98,22.99,657610.0
2022-03-16 09:30:00,22.97,23.01,22.91,22.92,870957.0,22.97,23.01,22.91,22.92,870957.0
2022-03-16 09:40:00,22.92,22.93,22.85,22.89,832774.0,22.92,22.93,22.85,22.89,832774.0
2022-03-16 09:50:00,22.89,22.9,22.83,22.87,815505.0,22.89,22.9,22.83,22.87,815505.0
2022-03-16 10:00:00,22.87,22.95,22.86,22.95,749995.0,22.87,22.95,22.86,22.95,749995.0
2022-03-16 10:10:00,22.95,22.95,22.6,22.66,3471813.0,22.95,22.95,22.6,22.66,3471813.0
2022-03-16 10:20:00,22.67,22.75,22.63,22.71,979375.0,22.67,22.75,22.63,22.71,979375.0
2022-03-16 10:30:00,22.71,22.8,22.66,22.77,805402.0,22.71,22.8,22.66,22.77,805402.0
2022-03-16 10:40:00,22.77,22.88,22.74,22.78,1117139.0,22.77,22.88,22.74,22.78,1117139.0
2022-03-16 10:50:00,22.77,22.79,22.72,22.74,554559.0,22.77,22.79,22.72,22.74,554559.0
2022-03-16 11:00:00,22.74,22.79,22.72,22.76,976810.0,22.74,22.79,22.72,22.76,976810.0
2022-03-16 11:10:00,22.75,22.76,22.72,22.74,486093.0,22.75,22.76,22.72,22.74,486093.0
2022-03-16 11:20:00,22.74,22.79,22.72,22.76,495669.0,22.74,22.79,22.72,22.76,495669.0
2022-03-16 11:30:00,22.77,22.83,22.75,22.8,417316.0,22.77,22.83,22.75,22.8,417316.0
2022-03-16 11:40:00,22.8,22.82,22.78,22.8,423501.0,22.8,22.82,22.78,22.8,423501.0
2022-03-16 11:50:00,22.8,22.84,22.78,22.82,319779.0,22.8,22.84,22.78,22.82,319779.0
2022-03-16 12:00:00,22.82,22.84,22.8,22.81,339826.0,22.82,22.84,22.8,22.81,339826.0
2022-03-16 12:10:00,22.8,22.81,22.77,22.78,282268.0,22.8,22.81,22.77,22.78,282268.0
2022-03-16 12:20:00,22.79,22.8,22.75,22.79,196295.0,22.79,22.8,22.75,22.79,196295.0
2022-03-16 12:30:00,22.78,22.8,22.76,22.77,432215.0,22.78,22.8,22.76,22.77,432215.0
2022-03-16 12:40:00,22.77,22.8,22.76,22.78,507075.0,22.77,22.8,22.76,22.78,507075.0
2022-03-16 12:50:00,22.78,22.79,22.76,22.79,2170792.0,22.78,22.79,22.76,22.79,2170792.0
2022-03-16 13:00:00,22.79,22.83,22.76,22.82,681425.0,22.79,22.83,22.76,22.82,681425.0
2022-03-16 13:10:00,22.82,22.82,22.77,22.77,591374.0,22.82,22.82,22.77,22.77,591374.0
2022-03-16 13:20:00,22.77,22.77,22.71,22.73,852410.0,22.77,22.77,22.71,22.73,852410.0
2022-03-16 13:30:00,22.73,22.75,22.72,22.74,285159.0,22.73,22.75,22.72,22.74,285159.0
2022-03-16 13:40:00,22.74,22.74,22.71,22.72,239346.0,22.74,22.74,22.71,22.72,239346.0
2022-03-16 13:50:00,22.71,22.75,22.71,22.74,466855.0,22.71,22.75,22.71,22.74,466855.0
2022-03-16 14:00:00,22.72,22.9,22.65,22.84,914707.0,22.72,22.9,22.65,22.84,914707.0
2022-03-16 14:10:00,22.83,22.85,22.65,22.67,1300381.0,22.83,22.85,22.65,22.67,1300381.0
2022-03-16 14:20:00,22.67,22.78,22.63,22.75,1515273.0,22.67,22.78,22.63,22.75,1515273.0
2022-03-16 14:30:00,22.75,22.83,22.68,22.82,745107.0,22.75,22.83,22.68,22.82,745107.0
2022-03-16 14:40:00,22.81,22.93,22.81,22.88,761260.0,22.81,22.93,22.81,22.88,761260.0
2022-03-16 14:50:00,22.89,22.99,22.87,22.96,918007.0,22.89,22.99,22.87,22.96,918007.0
2022-03-16 15:00:00,22.95,23.01,22.9,22.98,597719.0,22.95,23.01,22.9,22.98,597719.0
2022-03-16 15:10:00,22.99,23.08,22.99,23.05,921626.0,22.99,23.08,22.99,23.05,921626.0
2022-03-16 15:20:00,23.05,23.08,22.99,23.01,451237.0,23.05,23.08,22.99,23.01,451237.0
2022-03-16 15:30:00,23.01,23.08,23.0,23.06,611741.0,23.01,23.08,23.0,23.06,611741.0
2022-03-16 15:40:00,23.07,23.11,23.06,23.1,965704.0,23.07,23.11,23.06,23.1,965704.0
2022-03-16 15:50:00,23.09,23.15,23.09,23.11,1739003.0,23.09,23.15,23.09,23.11,1739003.0
2022-03-17 09:30:00,23.34,23.49,23.33,23.48,1754694.0,23.34,23.49,23.33,23.48,1754694.0
2022-03-17 09:40:00,23.49,23.5,23.4,23.44,1264158.0,23.49,23.5,23.4,23.44,1264158.0
2022-03-17 09:50:00,23.44,23.51,23.39,23.46,1210704.0,23.44,23.51,23.39,23.46,1210704.0
2022-03-17 10:00:00,23.47,23.52,23.41,23.46,1183738.0,23.47,23.52,23.41,23.46,1183738.0
2022-03-17 10:10:00,23.46,23.53,23.42,23.5,1143916.0,23.46,23.53,23.42,23.5,1143916.0
2022-03-17 10:20:00,23.51,23.6,23.48,23.57,1129345.0,23.51,23.6,23.48,23.57,1129345.0
2022-03-17 10:30:00,23.57,23.59,23.53,23.54,776221.0,23.57,23.59,23.53,23.54,776221.0
2022-03-17 10:40:00,23.54,23.58,23.53,23.58,845688.0,23.54,23.58,23.53,23.58,845688.0
2022-03-17 10:50:00,23.58,23.6,23.54,23.59,599862.0,23.58,23.6,23.54,23.59,599862.0
2022-03-17 11:00:00,23.58,23.6,23.52,23.53,629616.0,23.58,23.6,23.52,23.53,629616.0
2022-03-17 11:10:00,23.53,23.59,23.52,23.56,760291.0,23.53,23.59,23.52,23.56,760291.0
2022-03-17 11:20:00,23.56,23.58,23.55,23.57,261329.0,23.56,23.58,23.55,23.57,261329.0
2022-03-17 11:30:00,23.57,23.58,23.53,23.54,311404.0,23.57,23.58,23.53,23.54,311404.0
2022-03-17 11:40:00,23.53,23.6,23.52,23.59,512021.0,23.53,23.6,23.52,23.59,512021.0
2022-03-17 11:50:00,23.59,23.59,23.56,23.59,332049.0,23.59,23.59,23.56,23.59,332049.0
2022-03-17 12:00:00,23.58,23.59,23.5,23.5,785081.0,23.58,23.59,23.5,23.5,785081.0
2022-03-17 12:10:00,23.51,23.51,23.48,23.48,479390.0,23.51,23.51,23.48,23.48,479390.0
2022-03-17 12:20:00,23.48,23.5,23.46,23.49,409990.0,23.48,23.5,23.46,23.49,409990.0
2022-03-17 12:30:00,23.48,23.49,23.44,23.45,342342.0,23.48,23.49,23.44,23.45,342342.0
2022-03-17 12:40:00,23.44,23.46,23.42,23.45,432091.0,23.44,23.46,23.42,23.45,432091.0
2022-03-17 12:50:00,23.44,23.46,23.42,23.46,381965.0,23.44,23.46,23.42,23.46,381965.0
2022-03-17 13:00:00,23.45,23.51,23.45,23.5,503498.0,23.45,23.51,23.45,23.5,503498.0
2022-03-17 13:10:00,23.49,23.51,23.48,23.48,238303.0,23.49,23.51,23.48,23.48,238303.0
2022-03-17 13:20:00,23.49,23.51,23.37,23.4,626174.0,23.49,23.51,23.37,23.4,626174.0
2022-03-17 13:30:00,23.39,23.43,23.39,23.42,247488.0,23.39,23.43,23.39,23.42,247488.0
2022-03-17 13:40:00,23.42,23.42,23.37,23.4,159610.0,23.42,23.42,23.37,23.4,159610.0
2022-03-17 13:50:00,23.4,23.42,23.39,23.42,330276.0,23.4,23.42,23.39,23.42,330276.0
2022-03-17 14:00:00,23.41,23.42,23.36,23.37,307972.0,23.41,23.42,23.36,23.37,307972.0
2022-03-17 14:10:00,23.37,23.37,23.33,23.36,297373.0,23.37,23.37,23.33,23.36,297373.0
2022-03-17 14:20:00,23.35,23.38,23.35,23.38,262024.0,23.35,23.38,23.35,23.38,262024.0
2022-03-17 14:30:00,23.38,23.39,23.34,23.38,358630.0,23.38,23.39,23.34,23.38,358630.0
2022-03-17 14:40:00,23.37,23.38,23.34,23.38,209511.0,23.37,23.38,23.34,23.38,209511.0
2022-03-17 14:50:00,23.37,23.41,23.36,23.4,582192.0,23.37,23.41,23.36,23.4,582192.0
2022-03-17 15:00:00,23.4,23.41,23.38,23.41,258746.0,23.4,23.41,23.38,23.41,258746.0
2022-03-17 15:10:00,23.41,23.41,23.37,23.38,401436.0,23.41,23.41,23.37,23.38,401436.0
2022-03-17 15:20:00,23.38,23.38,23.36,23.37,211973.0,23.38,23.38,23.36,23.37,211973.0
2022-03-17 15:30:00,23.37,23.37,23.34,23.35,350124.0,23.37,23.37,23.34,23.35,350124.0
2022-03-17 15:40:00,23.34,23.37,23.34,23.36,414379.0,23.34,23.37,23.34,23.36,414379.0
2022-03-17 15:50:00,23.35,23.36,23.33,23.34,787748.0,23.35,23.36,23.33,23.34,787748.0
2022-03-18 09:30:00,23.13,23.18,23.05,23.08,1520239.0,23.13,23.18,23.05,23.08,1520239.0
2022-03-18 09:40:00,23.07,23.13,23.04,23.12,671352.0,23.07,23.13,23.04,23.12,671352.0
2022-03-18 09:50:00,23.12,23.17,23.07,23.13,659826.0,23.12,23.17,23.07,23.13,659826.0
2022-03-18 10:00:00,23.13,23.17,23.08,23.11,558248.0,23.13,23.17,23.08,23.11,558248.0
2022-03-18 10:10:00,23.11,23.14,23.07,23.11,467036.0,23.11,23.14,23.07,23.11,467036.0
2022-03-18 10:20:00,23.11,23.16,23.1,23.14,387813.0,23.11,23.16,23.1,23.14,387813.0
2022-03-18 10:30:00,23.15,23.21,23.13,23.19,527847.0,23.15,23.21,23.13,23.19,527847.0
2022-03-18 10:40:00,23.18,23.21,23.14,23.19,261970.0,23.18,23.21,23.14,23.19,261970.0
2022-03-18 10:50:00,23.19,23.26,23.19,23.2,1150197.0,23.19,23.26,23.19,23.2,1150197.0
2022-03-18 11:00:00,23.2,23.23,23.17,23.21,704985.0,23.2,23.23,23.17,23.21,704985.0
2022-03-18 11:10:00,23.21,23.24,23.17,23.23,333794.0,23.21,23.24,23.17,23.23,333794.0
2022-03-18 11:20:00,23.22,23.24,23.2,23.21,395934.0,23.22,23.24,23.2,23.21,395934.0
2022-03-18 11:30:00,23.21,23.23,23.15,23.18,676312.0,23.21,23.23,23.15,23.18,676312.0
2022-03-18 11:40:00,23.18,23.18,23.14,23.16,276496.0,23.18,23.18,23.14,23.16,276496.0
2022-03-18 11:50:00,23.16,23.17,23.11,23.14,811113.0,23.16,23.17,23.11,23.14,811113.0
2022-03-18 12:00:00,23.14,23.15,23.08,23.11,783335.0,23.14,23.15,23.08,23.11,783335.0
2022-03-18 12:10:00,23.11,23.11,23.06,23.1,241208.0,23.11,23.11,23.06,23.1,241208.0
2022-03-18 12:20:00,23.1,23.11,23.08,23.08,353649.0,23.1,23.11,23.08,23.08,353649.0
2022-03-18 12:30:00,23.08,23.09,23.02,23.05,497270.0,23.08,23.09,23.02,23.05,497270.0
2022-03-18 12:40:00,23.05,23.08,23.03,23.04,408241.0,23.05,23.08,23.03,23.04,408241.0
2022-03-18 12:50:00,23.04,23.07,23.03,23.07,205214.0,23.04,23.07,23.03,23.07,205214.0
2022-03-18 13:00:00,23.07,23.07,23.03,23.05,380562.0,23.07,23.07,23.03,23.05,380562.0
2022-03-18 13:10:00,23.05,23.05,23.03,23.04,422005.0,23.05,23.05,23.03,23.04,422005.0
2022-03-18 13:20:00,23.05,23.06,23.03,23.05,367500.0,23.05,23.06,23.03,23.05,367500.0
2022-03-18 13:30:00,23.05,23.06,23.02,23.03,381435.0,23.05,23.06,23.02,23.03,381435.0
2022-03-18 13:40:00,23.04,23.08,23.03,23.08,278350.0,23.04,23.08,23.03,23.08,278350.0
2022-03-18 13:50:00,23.08,23.09,23.05,23.05,243317.0,23.08,23.09,23.05,23.05,243317.0
2022-03-18 14:00:00,23.06,23.08,23.05,23.07,191840.0,23.06,23.08,23.05,23.07,191840.0
2022-03-18 14:10:00,23.06,23.08,23.05,23.05,210314.0,23.06,23.08,23.05,23.05,210314.0
2022-03-18 14:20:00,23.05,23.06,23.04,23.04,403047.0,23.05,23.06,23.04,23.04,403047.0
2022-03-18 14:30:00,23.05,23.05,23.03,23.04,236327.0,23.05,23.05,23.03,23.04,236327.0
2022-03-18 14:40:00,23.04,23.07,23.03,23.04,287263.0,23.04,23.07,23.03,23.04,287263.0
2022-03-18 14:50:00,23.04,23.05,23.02,23.03,383104.0,23.04,23.05,23.02,23.03,383104.0
2022-03-18 15:00:00,23.03,23.04,22.99,22.99,1285420.0,23.03,23.04,22.99,22.99,1285420.0
2022-03-18 15:10:00,22.99,23.0,22.98,22.99,465434.0,22.99,23.0,22.98,22.99,465434.0
2022-03-18 15:20:00,23.0,23.01,22.96,22.98,483261.0,23.0,23.01,22.96,22.98,483261.0
2022-03-18 15:30:00,22.98,23.01,22.96,22.97,621408.0,22.98,23.01,22.96,22.97,621408.0
2022-03-18 15:40:00,22.97,22.99,22.94,22.98,1472372.0,22.97,22.99,22.94,22.98,1472372.0
2022-03-18 15:50:00,22.98,23.03,22.98,23.03,2031896.0,22.98,23.03,22.98,23.03,2031896.0
2022-03-21 09:30:00,23.06,23.16,23.05,23.16,965012.0,23.06,23.16,23.05,23.16,965012.0
2022-03-21 09:40:00,23.16,23.23,23.12,23.21,950475.0,23.16,23.23,23.12,23.21,950475.0
2022-03-21 09:50:00,23.22,23.25,23.2,23.21,606105.0,23.22,23.25,23.2,23.21,606105.0
2022-03-21 10:00:00,23.21,23.32,23.21,23.31,868199.0,23.21,23.32,23.21,23.31,868199.0
2022-03-21 10:10:00,23.3,23.33,23.28,23.31,777974.0,23.3,23.33,23.28,23.31,777974.0
2022-03-21 10:20:00,23.31,23.33,23.28,23.31,516126.0,23.31,23.33,23.28,23.31,516126.0
2022-03-21 10:30:00,23.32,23.35,23.29,23.3,695442.0,23.32,23.35,23.29,23.3,695442.0
2022-03-21 10:40:00,23.31,23.33,23.26,23.26,603876.0,23.31,23.33,23.26,23.26,603876.0
2022-03-21 10:50:00,23.27,23.3,23.24,23.29,665218.0,23.27,23.3,23.24,23.29,665218.0
2022-03-21 11:00:00,23.29,23.35,23.27,23.35,806664.0,23.29,23.35,23.27,23.35,806664.0
2022-03-21 11:10:00,23.35,23.35,23.29,23.3,438089.0,23.35,23.35,23.29,23.3,438089.0
2022-03-21 11:20:00,23.3,23.32,23.26,23.29,552340.0,23.3,23.32,23.26,23.29,552340.0
2022-03-21 11:30:00,23.29,23.31,23.24,23.27,672610.0,23.29,23.31,23.24,23.27,672610.0
2022-03-21 11:40:00,23.27,23.3,23.26,23.29,399974.0,23.27,23.3,23.26,23.29,399974.0
2022-03-21 11:50:00,23.29,23.3,23.26,23.3,288127.0,23.29,23.3,23.26,23.3,288127.0
2022-03-21 12:00:00,23.3,23.36,23.29,23.35,509286.0,23.3,23.36,23.29,23.35,509286.0
2022-03-21 12:10:00,23.35,23.36,23.33,23.34,314324.0,23.35,23.36,23.33,23.34,314324.0
2022-03-21 12:20:00,23.35,23.37,23.33,23.37,440825.0,23.35,23.37,23.33,23.37,440825.0
2022-03-21 12:30:00,23.37,23.38,23.22,23.3,1006487.0,23.37,23.38,23.22,23.3,1006487.0
2022-03-21 12:40:00,23.31,23.32,23.23,23.25,559636.0,23.31,23.32,23.23,23.25,559636.0
2022-03-21 12:50:00,23.24,23.25,23.19,23.2,520349.0,23.24,23.25,23.19,23.2,520349.0
2022-03-21 13:00:00,23.2,23.21,23.18,23.21,615640.0,23.2,23.21,23.18,23.21,615640.0
2022-03-21 13:10:00,23.21,23.22,23.16,23.17,518365.0,23.21,23.22,23.16,23.17,518365.0
2022-03-21 13:20:00,23.16,23.2,23.16,23.19,512427.0,23.16,23.2,23.16,23.19,512427.0
2022-03-21 13:30:00,23.18,23.2,23.17,23.19,524379.0,23.18,23.2,23.17,23.19,524379.0
2022-03-21 13:40:00,23.19,23.25,23.18,23.24,348909.0,23.19,23.25,23.18,23.24,348909.0
2022-03-21 13:50:00,23.25,23.27,23.19,23.21,1670810.0,23.25,23.27,23.19,23.21,1670810.0
2022-03-21 14:00:00,23.21,23.24,23.21,23.23,428413.0,23.21,23.24,23.21,23.23,428413.0
2022-03-21 14:10:00,23.23,23.24,23.2,23.2,190564.0,23.23,23.24,23.2,23.2,190564.0
2022-03-21 14:20:00,23.2,23.24,23.2,23.23,391101.0,23.2,23.24,23.2,23.23,391101.0
2022-03-21 14:30:00,23.23,23.29,23.22,23.29,434964.0,23.23,23.29,23.22,23.29,434964.0
2022-03-21 14:40:00,23.28,23.3,23.27,23.29,146530.0,23.28,23.3,23.27,23.29,146530.0
2022-03-21 14:50:00,23.29,23.33,23.27,23.29,1290534.0,23.29,23.33,23.27,23.29,1290534.0
2022-03-21 15:00:00,23.29,23.3,23.25,23.27,605970.0,23.29,23.3,23.25,23.27,605970.0
2022-03-21 15:10:00,23.27,23.29,23.25,23.27,524979.0,23.27,23.29,23.25,23.27,524979.0
2022-03-21 15:20:00,23.27,23.32,23.27,23.31,521159.0,23.27,23.32,23.27,23.31,521159.0
2022-03-21 15:30:00,23.31,23.35,23.31,23.35,689453.0,23.31,23.35,23.31,23.35,689453.0
2022-03-21 15:40:00,23.34,23.34,23.29,23.3,1689848.0,23.34,23.34,23.29,23.3,1689848.0
2022-03-21 15:50:00,23.3,23.33,23.28,23.28,1195046.0,23.3,23.33,23.28,23.28,1195046.0
2022-03-22 09:30:00,22.95,22.97,22.86,22.89,1530067.0,22.95,22.97,22.86,22.89,1530067.0
2022-03-22 09:40:00,22.88,22.94,22.83,22.89,910988.0,22.88,22.94,22.83,22.89,910988.0
2022-03-22 09:50:00,22.89,22.92,22.86,22.89,783872.0,22.89,22.92,22.86,22.89,783872.0
2022-03-22 10:00:00,22.89,22.89,22.7,22.79,1598873.0,22.89,22.89,22.7,22.79,1598873.0
2022-03-22 10:10:00,22.79,22.81,22.76,22.76,399374.0,22.79,22.81,22.76,22.76,399374.0
2022-03-22 10:20:00,22.76,22.81,22.75,22.76,623080.0,22.76,22.81,22.75,22.76,623080.0
2022-03-22 10:30:00,22.76,22.82,22.75,22.8,349531.0,22.76,22.82,22.75,22.8,349531.0
2022-03-22 10:40:00,22.79,22.82,22.76,22.82,459957.0,22.79,22.82,22.76,22.82,459957.0
2022-03-22 10:50:00,22.82,22.86,22.81,22.84,340396.0,22.82,22.86,22.81,22.84,340396.0
2022-03-22 11:00:00,22.83,22.87,22.81,22.83,569702.0,22.83,22.87,22.81,22.83,569702.0
2022-03-22 11:10:00,22.83,22.84,22.79,22.81,416354.0,22.83,22.84,22.79,22.81,416354.0
2022-03-22 11:20:00,22.82,22.84,22.78,22.83,479822.0,22.82,22.84,22.78,22.83,479822.0
2022-03-22 11:30:00,22.83,22.85,22.8,22.85,163839.0,22.83,22.85,22.8,22.85,163839.0
2022-03-22 11:40:00,22.85,22.89,22.84,22.86,351210.0,22.85,22.89,22.84,22.86,351210.0
2022-03-22 11:50:00,22.86,22.9,22.85,22.89,414239.0,22.86,22.9,22.85,22.89,414239.0
2022-03-22 12:00:00,22.89,22.92,22.87,22.89,545514.0,22.89,22.92,22.87,22.89,545514.0
2022-03-22 12:10:00,22.89,22.93,22.88,22.91,273106.0,22.89,22.93,22.88,22.91,273106.0
2022-03-22 12:20:00,22.91,22.95,22.9,22.92,540303.0,22.91,22.95,22.9,22.92,540303.0
2022-03-22 12:30:00,22.93,22.93,22.88,22.89,185327.0,22.93,22.93,22.88,22.89,185327.0
2022-03-22 12:40:00,22.88,22.91,22.87,22.89,368857.0,22.88,22.91,22.87,22.89,368857.0
2022-03-22 12:50:00,22.89,22.91,22.87,22.88,307801.0,22.89,22.91,22.87,22.88,307801.0
2022-03-22 13:00:00,22.89,22.91,22.86,22.86,425144.0,22.89,22.91,22.86,22.86,425144.0
2022-03-22 13:10:00,22.86,22.89,22.85,22.89,381301.0,22.86,22.89,22.85,22.89,381301.0
2022-03-22 13:20:00,22.89,22.95,22.87,22.94,480791.0,22.89,22.95,22.87,22.94,480791.0
2022-03-22 13:30:00,22.94,22.97,22.93,22.94,278086.0,22.94,22.97,22.93,22.94,278086.0
2022-03-22 13:40:00,22.95,22.96,22.92,22.96,333419.0,22.95,22.96,22.92,22.96,333419.0
2022-03-22 13:50:00,22.95,22.96,22.91,22.91,195947.0,22.95,22.96,22.91,22.91,195947.0
2022-03-22 14:00:00,22.92,22.95,22.91,22.93,212149.0,22.92,22.95,22.91,22.93,212149.0
2022-03-22 14:10:00,22.93,22.94,22.91,22.93,228014.0,22.93,22.94,22.91,22.93,228014.0
2022-03-22 14:20:00,22.93,22.93,22.9,22.93,119268.0,22.93,22.93,22.9,22.93,119268.0
2022-03-22 14:30:00,22.93,22.98,22.92,22.94,216519.0,22.93,22.98,22.92,22.94,216519.0
2022-03-22 14:40:00,22.94,22.96,22.93,22.96,126451.0,22.94,22.96,22.93,22.96,126451.0
2022-03-22 14:50:00,22.96,22.96,22.93,22.93,170062.0,22.96,22.96,22.93,22.93,170062.0
2022-03-22 15:00:00,22.92,22.93,22.9,22.92,432710.0,22.92,22.93,22.9,22.92,432710.0
2022-03-22 15:10:00,22.92,22.93,22.88,22.89,464380.0,22.92,22.93,22.88,22.89,464380.0
2022-03-22 15:20:00,22.89,22.93,22.89,22.91,331687.0,22.89,22.93,22.89,22.91,331687.0
2022-03-22 15:30:00,22.9,22.93,22.89,22.92,273755.0,22.9,22.93,22.89,22.92,273755.0
2022-03-22 15:40:00,22.92,22.92,22.89,22.89,246638.0,22.92,22.92,22.89,22.89,246638.0
2022-03-22 15:50:00,22.89,22.91,22.88,22.88,1191761.0,22.89,22.91,22.88,22.88,1191761.0
2022-03-23 09:30:00,23.12,23.19,23.1,23.18,1125145.0,23.12,23.19,23.1,23.18,1125145.0
2022-03-23 09:40:00,23.19,23.24,23.15,23.17,892196.0,23.19,23.24,23.15,23.17,892196.0
2022-03-23 09:50:00,23.17,23.22,23.16,23.2,659886.0,23.17,23.22,23.16,23.2,659886.0
2022-03-23 10:00:00,23.2,23.22,23.14,23.16,610955.0,23.2,23.22,23.14,23.16,610955.0
2022-03-23 10:10:00,23.16,23.16,23.01,23.03,741910.0,23.16,23.16,23.01,23.03,741910.0
2022-03-23 10:20:00,23.03,23.08,23.01,23.05,281460.0,23.03,23.08,23.01,23.05,281460.0
2022-03-23 10:30:00,23.06,23.07,23.0,23.02,464362.0,23.06,23.07,23.0,23.02,464362.0
2022-03-23 10:40:00,23.02,23.1,23.01,23.1,513173.0,23.02,23.1,23.01,23.1,513173.0
2022-03-23 10:50:00,23.1,23.1,23.04,23.06,315548.0,23.1,23.1,23.04,23.06,315548.0
2022-03-23 11:00:00,23.07,23.08,23.04,23.07,221326.0,23.07,23.08,23.04,23.07,221326.0
2022-03-23 11:10:00,23.07,23.07,23.05,23.06,153739.0,23.07,23.07,23.05,23.06,153739.0
2022-03-23 11:20:00,23.07,23.07,23.03,23.05,324228.0,23.07,23.07,23.03,23.05,324228.0
2022-03-23 11:30:00,23.05,23.06,22.99,23.0,416319.0,23.05,23.06,22.99,23.0,416319.0
2022-03-23 11:40:00,23.0,23.01,22.95,22.99,666279.0,23.0,23.01,22.95,22.99,666279.0
2022-03-23 11:50:00,22.98,23.03,22.98,23.01,579383.0,22.98,23.03,22.98,23.01,579383.0
2022-03-23 12:00:00,23.01,23.01,22.98,23.0,202391.0,23.01,23.01,22.98,23.0,202391.0
2022-03-23 12:10:00,22.99,23.05,22.98,23.05,522148.0,22.99,23.05,22.98,23.05,522148.0
2022-03-23 12:20:00,23.04,23.07,23.03,23.07,262333.0,23.04,23.07,23.03,23.07,262333.0
2022-03-23 12:30:00,23.07,23.08,23.04,23.07,236602.0,23.07,23.08,23.04,23.07,236602.0
2022-03-23 12:40:00,23.08,23.09,23.06,23.08,260746.0,23.08,23.09,23.06,23.08,260746.0
2022-03-23 12:50:00,23.09,23.11,23.06,23.11,495262.0,23.09,23.11,23.06,23.11,495262.0
2022-03-23 13:00:00,23.11,23.14,23.09,23.14,627350.0,23.11,23.14,23.09,23.14,627350.0
2022-03-23 13:10:00,23.14,23.15,23.11,23.13,319200.0,23.14,23.15,23.11,23.13,319200.0
2022-03-23 13:20:00,23.13,23.16,23.12,23.16,529043.0,23.13,23.16,23.12,23.16,529043.0
2022-03-23 13:30:00,23.15,23.16,23.13,23.14,350848.0,23.15,23.16,23.13,23.14,350848.0
2022-03-23 13:40:00,23.14,23.16,23.12,23.15,342224.0,23.14,23.16,23.12,23.15,342224.0
2022-03-23 13:50:00,23.14,23.16,23.13,23.14,161632.0,23.14,23.16,23.13,23.14,161632.0
2022-03-23 14:00:00,23.14,23.18,23.14,23.17,705252.0,23.14,23.18,23.14,23.17,705252.0
2022-03-23 14:10:00,23.17,23.19,23.17,23.18,166991.0,23.17,23.19,23.17,23.18,166991.0
2022-03-23 14:20:00,23.18,23.18,23.15,23.17,303734.0,23.18,23.18,23.15,23.17,303734.0
2022-03-23 14:30:00,23.17,23.18,23.16,23.17,144624.0,23.17,23.18,23.16,23.17,144624.0
2022-03-23 14:40:00,23.18,23.19,23.17,23.18,143385.0,23.18,23.19,23.17,23.18,143385.0
2022-03-23 14:50:00,23.17,23.19,23.17,23.18,441413.0,23.17,23.19,23.17,23.18,441413.0
2022-03-23 15:00:00,23.19,23.2,23.15,23.17,795036.0,23.19,23.2,23.15,23.17,795036.0
2022-03-23 15:10:00,23.18,23.2,23.17,23.19,342976.0,23.18,23.2,23.17,23.19,342976.0
2022-03-23 15:20:00,23.19,23.26,23.17,23.26,1177208.0,23.19,23.26,23.17,23.26,1177208.0
2022-03-23 15:30:00,23.25,23.27,23.23,23.26,908111.0,23.25,23.27,23.23,23.26,908111.0
2022-03-23 15:40:00,23.27,23.29,23.25,23.28,986223.0,23.27,23.29,23.25,23.28,986223.0
2022-03-23 15:50:00,23.28,23.29,23.24,23.24,1212484.0,23.28,23.29,23.24,23.24,1212484.0
2022-03-24 09:30:00,23.58,23.7,23.55,23.67,2852450.0,23.58,23.7,23.55,23.67,2852450.0
2022-03-24 09:40:00,23.68,23.68,23.59,23.63,1146168.0,23.68,23.68,23.59,23.63,1146168.0
2022-03-24 09:50:00,23.63,23.67,23.54,23.66,985129.0,23.63,23.67,23.54,23.66,985129.0
2022-03-24 10:00:00,23.66,23.72,23.64,23.68,797421.0,23.66,23.72,23.64,23.68,797421.0
2022-03-24 10:10:00,23.68,23.8,23.68,23.77,1009216.0,23.68,23.8,23.68,23.77,1009216.0
2022-03-24 10:20:00,23.77,23.79,23.71,23.77,1037788.0,23.77,23.79,23.71,23.77,1037788.0
2022-03-24 10:30:00,23.78,23.86,23.77,23.83,1266898.0,23.78,23.86,23.77,23.83,1266898.0
2022-03-24 10:40:00,23.83,23.85,23.75,23.76,883160.0,23.83,23.85,23.75,23.76,883160.0
2022-03-24 10:50:00,23.77,23.88,23.76,23.88,2467963.0,23.77,23.88,23.76,23.88,2467963.0
2022-03-24 11:00:00,23.87,23.89,23.81,23.83,3255279.0,23.87,23.89,23.81,23.83,3255279.0
2022-03-24 11:10:00,23.84,23.89,23.83,23.84,1178151.0,23.84,23.89,23.83,23.84,1178151.0
2022-03-24 11:20:00,23.83,23.84,23.74,23.74,958877.0,23.83,23.84,23.74,23.74,958877.0
2022-03-24 11:30:00,23.74,23.75,23.7,23.71,500389.0,23.74,23.75,23.7,23.71,500389.0
2022-03-24 11:40:00,23.71,23.73,23.67,23.71,557242.0,23.71,23.73,23.67,23.71,557242.0
2022-03-24 11:50:00,23.71,23.72,23.64,23.69,922000.0,23.71,23.72,23.64,23.69,922000.0
2022-03-24 12:00:00,23.69,23.72,23.67,23.69,536192.0,23.69,23.72,23.67,23.69,536192.0
2022-03-24 12:10:00,23.68,23.71,23.66,23.71,525863.0,23.68,23.71,23.66,23.71,525863.0
2022-03-24 12:20:00,23.71,23.76,23.69,23.75,776693.0,23.71,23.76,23.69,23.75,776693.0
2022-03-24 12:30:00,23.76,23.76,23.69,23.7,573061.0,23.76,23.76,23.69,23.7,573061.0
2022-03-24 12:40:00,23.71,23.72,23.65,23.66,531905.0,23.71,23.72,23.65,23.66,531905.0
2022-03-24 12:50:00,23.67,23.72,23.66,23.71,415218.0,23.67,23.72,23.66,23.71,415218.0
2022-03-24 13:00:00,23.7,23.74,23.7,23.72,258765.0,23.7,23.74,23.7,23.72,258765.0
2022-03-24 13:10:00,23.71,23.74,23.68,23.7,453337.0,23.71,23.74,23.68,23.7,453337.0
2022-03-24 13:20:00,23.7,23.71,23.64,23.65,1324419.0,23.7,23.71,23.64,23.65,1324419.0
2022-03-24 13:30:00,23.64,23.66,23.63,23.65,238812.0,23.64,23.66,23.63,23.65,238812.0
2022-03-24 13:40:00,23.64,23.67,23.61,23.64,480606.0,23.64,23.67,23.61,23.64,480606.0
2022-03-24 13:50:00,23.64,23.68,23.64,23.67,195079.0,23.64,23.68,23.64,23.67,195079.0
2022-03-24 14:00:00,23.68,23.69,23.64,23.65,421638.0,23.68,23.69,23.64,23.65,421638.0
2022-03-24 14:10:00,23.66,23.68,23.65,23.66,133820.0,23.66,23.68,23.65,23.66,133820.0
2022-03-24 14:20:00,23.66,23.67,23.62,23.64,290214.0,23.66,23.67,23.62,23.64,290214.0
2022-03-24 14:30:00,23.63,23.64,23.61,23.63,181026.0,23.63,23.64,23.61,23.63,181026.0
2022-03-24 14:40:00,23.62,23.64,23.61,23.63,118832.0,23.62,23.64,23.61,23.63,118832.0
2022-03-24 14:50:00,23.63,23.63,23.6,23.61,289233.0,23.63,23.63,23.6,23.61,289233.0
2022-03-24 15:00:00,23.61,23.63,23.59,23.63,472595.0,23.61,23.63,23.59,23.63,472595.0
2022-03-24 15:10:00,23.63,23.64,23.61,23.63,468639.0,23.63,23.64,23.61,23.63,468639.0
2022-03-24 15:20:00,23.62,23.65,23.62,23.64,205803.0,23.62,23.65,23.62,23.64,205803.0
2022-03-24 15:30:00,23.64,23.67,23.64,23.65,233759.0,23.64,23.67,23.64,23.65,233759.0
2022-03-24 15:40:00,23.64,23.65,23.61,23.62,460317.0,23.64,23.65,23.61,23.62,460317.0
2022-03-24 15:50:00,23.61,23.62,23.58,23.62,810741.0,23.61,23.62,23.58,23.62,810741.0
2022-03-25 09:30:00,23.48,23.5,23.33,23.34,1884289.0,23.48,23.5,23.33,23.34,1884289.0
2022-03-25 09:40:00,23.34,23.48,23.32,23.44,1392207.0,23.34,23.48,23.32,23.44,1392207.0
2022-03-25 09:50:00,23.44,23.48,23.39,23.42,727076.0,23.44,23.48,23.39,23.42,727076.0
2022-03-25 10:00:00,23.42,23.46,23.39,23.44,569198.0,23.42,23.46,23.39,23.44,569198.0
2022-03-25 10:10:00,23.43,23.5,23.4,23.41,678588.0,23.43,23.5,23.4,23.41,678588.0
2022-03-25 10:20:00,23.41,23.49,23.4,23.49,389469.0,23.41,23.49,23.4,23.49,389469.0
2022-03-25 10:30:00,23.48,23.51,23.45,23.51,376758.0,23.48,23.51,23.45,23.51,376758.0
2022-03-25 10:40:00,23.5,23.53,23.48,23.5,426758.0,23.5,23.53,23.48,23.5,426758.0
2022-03-25 10:50:00,23.5,23.52,23.46,23.51,412784.0,23.5,23.52,23.46,23.51,412784.0
2022-03-25 11:00:00,23.5,23.55,23.49,23.49,522589.0,23.5,23.55,23.49,23.49,522589.0
2022-03-25 11:10:00,23.5,23.52,23.46,23.5,643512.0,23.5,23.52,23.46,23.5,643512.0
2022-03-25 11:20:00,23.5,23.56,23.49,23.51,749937.0,23.5,23.56,23.49,23.51,749937.0
2022-03-25 11:30:00,23.52,23.57,23.51,23.55,586875.0,23.52,23.57,23.51,23.55,586875.0
2022-03-25 11:40:00,23.54,23.56,23.52,23.53,476239.0,23.54,23.56,23.52,23.53,476239.0
2022-03-25 11:50:00,23.53,23.53,23.47,23.48,445526.0,23.53,23.53,23.47,23.48,445526.0
2022-03-25 12:00:00,23.48,23.51,23.46,23.51,569080.0,23.48,23.51,23.46,23.51,569080.0
2022-03-25 12:10:00,23.51,23.54,23.5,23.5,253724.0,23.51,23.54,23.5,23.5,253724.0
2022-03-25 12:20:00,23.5,23.52,23.48,23.51,410388.0,23.5,23.52,23.48,23.51,410388.0
2022-03-25 12:30:00,23.51,23.52,23.49,23.52,229076.0,23.51,23.52,23.49,23.52,229076.0
2022-03-25 12:40:00,23.51,23.54,23.49,23.5,170448.0,23.51,23.54,23.49,23.5,170448.0
2022-03-25 12:50:00,23.49,23.51,23.47,23.48,167223.0,23.49,23.51,23.47,23.48,167223.0
2022-03-25 13:00:00,23.49,23.51,23.49,23.5,91109.0,23.49,23.51,23.49,23.5,91109.0
2022-03-25 13:10:00,23.5,23.51,23.47,23.48,193844.0,23.5,23.51,23.47,23.48,193844.0
2022-03-25 13:20:00,23.48,23.5,23.46,23.46,135312.0,23.48,23.5,23.46,23.46,135312.0
2022-03-25 13:30:00,23.46,23.47,23.43,23.46,658994.0,23.46,23.47,23.43,23.46,658994.0
2022-03-25 13:40:00,23.45,23.46,23.43,23.46,202270.0,23.45,23.46,23.43,23.46,202270.0
2022-03-25 13:50:00,23.46,23.47,23.44,23.46,202215.0,23.46,23.47,23.44,23.46,202215.0
2022-03-25 14:00:00,23.46,23.47,23.44,23.46,130937.0,23.46,23.47,23.44,23.46,130937.0
2022-03-25 14:10:00,23.46,23.5,23.45,23.48,221519.0,23.46,23.5,23.45,23.48,221519.0
2022-03-25 14:20:00,23.48,23.49,23.47,23.48,140899.0,23.48,23.49,23.47,23.48,140899.0
2022-03-25 14:30:00,23.48,23.49,23.47,23.47,126244.0,23.48,23.49,23.47,23.47,126244.0
2022-03-25 14:40:00,23.48,23.48,23.46,23.47,208498.0,23.48,23.48,23.46,23.47,208498.0
2022-03-25 14:50:00,23.46,23.49,23.45,23.45,439490.0,23.46,23.49,23.45,23.45,439490.0
2022-03-25 15:00:00,23.46,23.46,23.43,23.44,104467.0,23.46,23.46,23.43,23.44,104467.0
2022-03-25 15:10:00,23.44,23.45,23.42,23.45,190554.0,23.44,23.45,23.42,23.45,190554.0
2022-03-25 15:20:00,23.45,23.46,23.44,23.46,126089.0,23.45,23.46,23.44,23.46,126089.0
2022-03-25 15:30:00,23.46,23.49,23.45,23.48,239155.0,23.46,23.49,23.45,23.48,239155.0
2022-03-25 15:40:00,23.48,23.49,23.45,23.46,316332.0,23.48,23.49,23.45,23.46,316332.0
2022-03-25 15:50:00,23.45,23.47,23.45,23.47,762888.0,23.45,23.47,23.45,23.47,762888.0
2022-03-28 09:30:00,23.13,23.13,23.07,23.09,959265.0,23.13,23.13,23.07,23.09,959265.0
2022-03-28 09:40:00,23.08,23.16,23.06,23.09,846507.0,23.08,23.16,23.06,23.09,846507.0
2022-03-28 09:50:00,23.09,23.1,22.99,23.05,852103.0,23.09,23.1,22.99,23.05,852103.0
2022-03-28 10:00:00,23.04,23.08,22.99,23.02,1157494.0,23.04,23.08,22.99,23.02,1157494.0
2022-03-28 10:10:00,23.02,23.16,23.01,23.15,646983.0,23.02,23.16,23.01,23.15,646983.0
2022-03-28 10:20:00,23.16,23.23,23.12,23.13,1149275.0,23.16,23.23,23.12,23.13,1149275.0
2022-03-28 10:30:00,23.14,23.2,23.12,23.19,462242.0,23.14,23.2,23.12,23.19,462242.0
2022-03-28 10:40:00,23.19,23.2,23.12,23.12,471224.0,23.19,23.2,23.12,23.12,471224.0
2022-03-28 10:50:00,23.13,23.18,23.09,23.1,517768.0,23.13,23.18,23.09,23.1,517768.0
2022-03-28 11:00:00,23.09,23.16,23.08,23.14,589114.0,23.09,23.16,23.08,23.14,589114.0
2022-03-28 11:10:00,23.14,23.18,23.12,23.17,393289.0,23.14,23.18,23.12,23.17,393289.0
2022-03-28 11:20:00,23.17,23.18,23.15,23.18,248226.0,23.17,23.18,23.15,23.18,248226.0
2022-03-28 11:30:00,23.18,23.18,23.11,23.12,350054.0,23.18,23.18,23.11,23.12,350054.0
2022-03-28 11:40:00,23.13,23.15,23.12,23.13,253782.0,23.13,23.15,23.12,23.13,253782.0
2022-03-28 11:50:00,23.13,23.16,23.12,23.14,309261.0,23.13,23.16,23.12,23.14,309261.0
2022-03-28 12:00:00,23.14,23.18,23.14,23.16,241977.0,23.14,23.18,23.14,23.16,241977.0
2022-03-28 12:10:00,23.17,23.19,23.15,23.17,242104.0,23.17,23.19,23.15,23.17,242104.0
2022-03-28 12:20:00,23.18,23.18,23.14,23.15,181692.0,23.18,23.18,23.14,23.15,181692.0
2022-03-28 12:30:00,23.15,23.19,23.14,23.17,199755.0,23.15,23.19,23.14,23.17,199755.0
2022-03-28 12:40:00,23.17,23.18,23.15,23.16,86024.0,23.17,23.18,23.15,23.16,86024.0
2022-03-28 12:50:00,23.16,23.18,23.15,23.17,241814.0,23.16,23.18,23.15,23.17,241814.0
2022-03-28 13:00:00,23.17,23.19,23.16,23.18,143843.0,23.17,23.19,23.16,23.18,143843.0
2022-03-28 13:10:00,23.18,23.18,23.15,23.16,78672.0,23.18,23.18,23.15,23.16,78672.0
2022-03-28 13:20:00,23.16,23.18,23.13,23.18,434897.0,23.16,23.18,23.13,23.18,434897.0
2022-03-28 13:30:00,23.18,23.19,23.15,23.15,167926.0,23.18,23.19,23.15,23.15,167926.0
2022-03-28 13:40:00,23.15,23.15,23.12,23.13,223239.0,23.15,23.15,23.12,23.13,223239.0
2022-03-28 13:50:00,23.13,23.13,23.09,23.1,169583.0,23.13,23.13,23.09,23.1,169583.0
2022-03-28 14:00:00,23.1,23.11,23.08,23.08,305251.0,23.1,23.11,23.08,23.08,305251.0
2022-03-28 14:10:00,23.08,23.09,23.06,23.07,438684.0,23.08,23.09,23.06,23.07,438684.0
2022-03-28 14:20:00,23.07,23.08,23.05,23.07,270637.0,23.07,23.08,23.05,23.07,270637.0
2022-03-28 14:30:00,23.07,23.11,23.06,23.09,345701.0,23.07,23.11,23.06,23.09,345701.0
2022-03-28 14:40:00,23.09,23.1,23.08,23.09,275162.0,23.09,23.1,23.08,23.09,275162.0
2022-03-28 14:50:00,23.09,23.09,23.02,23.06,445379.0,23.09,23.09,23.02,23.06,445379.0
2022-03-28 15:00:00,23.05,23.06,22.98,23.01,994597.0,23.05,23.06,22.98,23.01,994597.0
2022-03-28 15:10:00,23.01,23.04,23.0,23.01,389171.0,23.01,23.04,23.0,23.01,389171.0
2022-03-28 15:20:00,23.01,23.01,22.96,22.98,435632.0,23.01,23.01,22.96,22.98,435632.0
2022-03-28 15:30:00,22.97,22.98,22.92,22.93,923206.0,22.97,22.98,22.92,22.93,923206.0
2022-03-28 15:40:00,22.92,22.94,22.9,22.92,1335388.0,22.92,22.94,22.9,22.92,1335388.0
2022-03-28 15:50:00,22.92,22.95,22.91,22.94,1223070.0,22.92,22.95,22.91,22.94,1223070.0
2022-03-29 09:30:00,22.36,22.37,22.21,22.33,3368303.0,22.36,22.37,22.21,22.33,3368303.0
2022-03-29 09:40:00,22.32,22.39,22.24,22.38,1607218.0,22.32,22.39,22.24,22.38,1607218.0
2022-03-29 09:50:00,22.38,22.49,22.37,22.45,1263571.0,22.38,22.49,22.37,22.45,1263571.0
2022-03-29 10:00:00,22.44,22.56,22.4,22.55,2101903.0,22.44,22.56,22.4,22.55,2101903.0
2022-03-29 10:10:00,22.56,22.6,22.5,22.57,1961892.0,22.56,22.6,22.5,22.57,1961892.0
2022-03-29 10:20:00,22.57,22.63,22.56,22.6,1526024.0,22.57,22.63,22.56,22.6,1526024.0
2022-03-29 10:30:00,22.61,22.63,22.57,22.62,869012.0,22.61,22.63,22.57,22.62,869012.0
2022-03-29 10:40:00,22.62,22.64,22.55,22.57,1081441.0,22.62,22.64,22.55,22.57,1081441.0
2022-03-29 10:50:00,22.57,22.6,22.55,22.59,622201.0,22.57,22.6,22.55,22.59,622201.0
2022-03-29 11:00:00,22.59,22.65,22.58,22.61,564526.0,22.59,22.65,22.58,22.61,564526.0
2022-03-29 11:10:00,22.62,22.64,22.6,22.63,450060.0,22.62,22.64,22.6,22.63,450060.0
2022-03-29 11:20:00,22.63,22.68,22.62,22.68,493634.0,22.63,22.68,22.62,22.68,493634.0
2022-03-29 11:30:00,22.68,22.71,22.66,22.71,407287.0,22.68,22.71,22.66,22.71,407287.0
2022-03-29 11:40:00,22.7,22.72,22.69,22.71,509179.0,22.7,22.72,22.69,22.71,509179.0
2022-03-29 11:50:00,22.71,22.76,22.71,22.76,542294.0,22.71,22.76,22.71,22.76,542294.0
2022-03-29 12:00:00,22.76,22.77,22.73,22.73,443083.0,22.76,22.77,22.73,22.73,443083.0
2022-03-29 12:10:00,22.73,22.76,22.72,22.76,359862.0,22.73,22.76,22.72,22.76,359862.0
2022-03-29 12:20:00,22.76,22.76,22.74,22.76,451104.0,22.76,22.76,22.74,22.76,451104.0
2022-03-29 12:30:00,22.76,22.81,22.75,22.8,615408.0,22.76,22.81,22.75,22.8,615408.0
2022-03-29 12:40:00,22.8,22.82,22.78,22.79,484502.0,22.8,22.82,22.78,22.79,484502.0
2022-03-29 12:50:00,22.79,22.8,22.74,22.75,195735.0,22.79,22.8,22.74,22.75,195735.0
2022-03-29 13:00:00,22.75,22.77,22.71,22.73,567617.0,22.75,22.77,22.71,22.73,567617.0
2022-03-29 13:10:00,22.74,22.74,22.71,22.72,419616.0,22.74,22.74,22.71,22.72,419616.0
2022-03-29 13:20:00,22.72,22.76,22.72,22.75,233700.0,22.72,22.76,22.72,22.75,233700.0
2022-03-29 13:30:00,22.76,22.84,22.75,22.83,448392.0,22.76,22.84,22.75,22.83,448392.0
2022-03-29 13:40:00,22.83,22.84,22.81,22.84,209371.0,22.83,22.84,22.81,22.84,209371.0
2022-03-29 13:50:00,22.84,22.84,22.82,22.84,108656.0,22.84,22.84,22.82,22.84,108656.0
2022-03-29 14:00:00,22.83,22.89,22.83,22.89,303137.0,22.83,22.89,22.83,22.89,303137.0
2022-03-29 14:10:00,22.88,22.9,22.87,22.88,200865.0,22.88,22.9,22.87,22.88,200865.0
2022-03-29 14:20:00,22.88,22.89,22.85,22.87,295298.0,22.88,22.89,22.85,22.87,295298.0
2022-03-29 14:30:00,22.87,22.89,22.87,22.88,130380.0,22.87,22.89,22.87,22.88,130380.0
2022-03-29 14:40:00,22.88,22.89,22.83,22.86,513906.0,22.88,22.89,22.83,22.86,513906.0
2022-03-29 14:50:00,22.86,22.89,22.85,22.88,379711.0,22.86,22.89,22.85,22.88,379711.0
2022-03-29 15:00:00,22.88,22.91,22.86,22.89,415330.0,22.88,22.91,22.86,22.89,415330.0
2022-03-29 15:10:00,22.89,22.89,22.86,22.88,363183.0,22.89,22.89,22.86,22.88,363183.0
2022-03-29 15:20:00,22.87,22.9,22.87,22.89,196840.0,22.87,22.9,22.87,22.89,196840.0
2022-03-29 15:30:00,22.9,22.91,22.89,22.89,266580.0,22.9,22.91,22.89,22.89,266580.0
2022-03-29 15:40:00,22.89,22.94,22.89,22.93,1348921.0,22.89,22.94,22.89,22.93,1348921.0
2022-03-29 15:50:00,22.92,22.94,22.89,22.9,1232570.0,22.92,22.94,22.89,22.9,1232570.0
2022-03-30 09:30:00,22.98,23.04,22.94,23.04,1062220.0,22.98,23.04,22.94,23.04,1062220.0
2022-03-30 09:40:00,23.03,23.08,23.01,23.05,1609129.0,23.03,23.08,23.01,23.05,1609129.0
2022-03-30 09:50:00,23.06,23.13,23.04,23.08,751155.0,23.06,23.13,23.04,23.08,751155.0
2022-03-30 10:00:00,23.07,23.11,23.01,23.02,849637.0,23.07,23.11,23.01,23.02,849637.0
2022-03-30 10:10:00,23.02,23.04,22.98,23.02,791708.0,23.02,23.04,22.98,23.02,791708.0
2022-03-30 10:20:00,23.02,23.05,22.99,23.03,528552.0,23.02,23.05,22.99,23.03,528552.0
2022-03-30 10:30:00,23.04,23.08,23.0,23.05,575883.0,23.04,23.08,23.0,23.05,575883.0
2022-03-30 10:40:00,23.05,23.1,23.04,23.09,448175.0,23.05,23.1,23.04,23.09,448175.0
2022-03-30 10:50:00,23.09,23.15,23.08,23.13,980818.0,23.09,23.15,23.08,23.13,980818.0
2022-03-30 11:00:00,23.13,23.16,23.1,23.1,1525407.0,23.13,23.16,23.1,23.1,1525407.0
2022-03-30 11:10:00,23.11,23.12,23.06,23.07,812971.0,23.11,23.12,23.06,23.07,812971.0
2022-03-30 11:20:00,23.06,23.08,23.02,23.04,731886.0,23.06,23.08,23.02,23.04,731886.0
2022-03-30 11:30:00,23.04,23.05,23.02,23.05,375268.0,23.04,23.05,23.02,23.05,375268.0
2022-03-30 11:40:00,23.04,23.09,23.03,23.09,223690.0,23.04,23.09,23.03,23.09,223690.0
2022-03-30 11:50:00,23.09,23.1,23.07,23.09,207027.0,23.09,23.1,23.07,23.09,207027.0
2022-03-30 12:00:00,23.09,23.1,23.05,23.08,798052.0,23.09,23.1,23.05,23.08,798052.0
2022-03-30 12:10:00,23.07,23.1,23.06,23.08,557779.0,23.07,23.1,23.06,23.08,557779.0
2022-03-30 12:20:00,23.08,23.09,23.03,23.04,786305.0,23.08,23.09,23.03,23.04,786305.0
2022-03-30 12:30:00,23.04,23.07,23.04,23.06,546512.0,23.04,23.07,23.04,23.06,546512.0
2022-03-30 12:40:00,23.05,23.07,23.05,23.05,448089.0,23.05,23.07,23.05,23.05,448089.0
2022-03-30 12:50:00,23.05,23.07,23.04,23.07,643266.0,23.05,23.07,23.04,23.07,643266.0
2022-03-30 13:00:00,23.06,23.09,23.06,23.08,634424.0,23.06,23.09,23.06,23.08,634424.0
2022-03-30 13:10:00,23.09,23.09,23.06,23.08,812754.0,23.09,23.09,23.06,23.08,812754.0
2022-03-30 13:20:00,23.09,23.1,23.03,23.03,729759.0,23.09,23.1,23.03,23.03,729759.0
2022-03-30 13:30:00,23.04,23.05,22.98,22.98,890152.0,23.04,23.05,22.98,22.98,890152.0
2022-03-30 13:40:00,22.98,23.0,22.97,22.98,389248.0,22.98,23.0,22.97,22.98,389248.0
2022-03-30 13:50:00,22.97,22.98,22.92,22.95,641606.0,22.97,22.98,22.92,22.95,641606.0
2022-03-30 14:00:00,22.95,22.96,22.91,22.93,446275.0,22.95,22.96,22.91,22.93,446275.0
2022-03-30 14:10:00,22.93,22.94,22.92,22.94,470139.0,22.93,22.94,22.92,22.94,470139.0
2022-03-30 14:20:00,22.93,22.96,22.93,22.95,450922.0,22.93,22.96,22.93,22.95,450922.0
2022-03-30 14:30:00,22.94,22.99,22.93,22.98,818696.0,22.94,22.99,22.93,22.98,818696.0
2022-03-30 14:40:00,22.98,22.99,22.95,22.96,605494.0,22.98,22.99,22.95,22.96,605494.0
2022-03-30 14:50:00,22.96,22.96,22.93,22.93,225690.0,22.96,22.96,22.93,22.93,225690.0
2022-03-30 15:00:00,22.93,22.94,22.91,22.94,331993.0,22.93,22.94,22.91,22.94,331993.0
2022-03-30 15:10:00,22.94,22.94,22.91,22.92,458254.0,22.94,22.94,22.91,22.92,458254.0
2022-03-30 15:20:00,22.92,22.92,22.91,22.92,220030.0,22.92,22.92,22.91,22.92,220030.0
2022-03-30 15:30:00,22.92,22.97,22.91,22.96,474749.0,22.92,22.97,22.91,22.96,474749.0
2022-03-30 15:40:00,22.96,22.99,22.95,22.97,526029.0,22.96,22.99,22.95,22.97,526029.0
2022-03-30 15:50:00,22.97,22.98,22.94,22.95,622381.0,22.97,22.98,22.94,22.95,622381.0
2022-03-31 09:30:00,23.11,23.15,23.09,23.13,1117024.0,23.11,23.15,23.09,23.13,1117024.0
2022-03-31 09:40:00,23.13,23.19,23.11,23.18,1248645.0,23.13,23.19,23.11,23.18,1248645.0
2022-03-31 09:50:00,23.18,23.18,23.04,23.07,794407.0,23.18,23.18,23.04,23.07,794407.0
2022-03-31 10:00:00,23.07,23.12,23.03,23.04,713508.0,23.07,23.12,23.03,23.04,713508.0
2022-03-31 10:10:00,23.04,23.07,23.02,23.04,421915.0,23.04,23.07,23.02,23.04,421915.0
2022-03-31 10:20:00,23.03,23.1,23.02,23.07,609417.0,23.03,23.1,23.02,23.07,609417.0
2022-03-31 10:30:00,23.08,23.1,23.05,23.1,724366.0,23.08,23.1,23.05,23.1,724366.0
2022-03-31 10:40:00,23.1,23.12,23.05,23.05,971137.0,23.1,23.12,23.05,23.05,971137.0
2022-03-31 10:50:00,23.05,23.08,23.04,23.08,579911.0,23.05,23.08,23.04,23.08,579911.0
2022-03-31 11:00:00,23.08,23.1,23.05,23.07,471940.0,23.08,23.1,23.05,23.07,471940.0
2022-03-31 11:10:00,23.07,23.08,23.05,23.07,340552.0,23.07,23.08,23.05,23.07,340552.0
2022-03-31 11:20:00,23.07,23.1,23.05,23.08,567896.0,23.07,23.1,23.05,23.08,567896.0
2022-03-31 11:30:00,23.07,23.08,23.03,23.04,1144882.0,23.07,23.08,23.03,23.04,1144882.0
2022-03-31 11:40:00,23.05,23.08,23.03,23.05,448116.0,23.05,23.08,23.03,23.05,448116.0
2022-03-31 11:50:00,23.05,23.08,23.03,23.07,838174.0,23.05,23.08,23.03,23.07,838174.0
2022-03-31 12:00:00,23.07,23.08,23.0,23.01,1384890.0,23.07,23.08,23.0,23.01,1384890.0
2022-03-31 12:10:00,23.0,23.01,22.97,22.98,940207.0,23.0,23.01,22.97,22.98,940207.0
2022-03-31 12:20:00,22.98,22.99,22.94,22.97,1069889.0,22.98,22.99,22.94,22.97,1069889.0
2022-03-31 12:30:00,22.97,23.0,22.96,22.98,790858.0,22.97,23.0,22.96,22.98,790858.0
2022-03-31 12:40:00,22.98,22.99,22.96,22.98,481203.0,22.98,22.99,22.96,22.98,481203.0
2022-03-31 12:50:00,22.98,23.01,22.97,23.01,592397.0,22.98,23.01,22.97,23.01,592397.0
2022-03-31 13:00:00,23.0,23.05,22.99,23.04,753637.0,23.0,23.05,22.99,23.04,753637.0
2022-03-31 13:10:00,23.04,23.05,23.02,23.04,402172.0,23.04,23.05,23.02,23.04,402172.0
2022-03-31 13:20:00,23.05,23.06,23.02,23.04,1299312.0,23.05,23.06,23.02,23.04,1299312.0
2022-03-31 13:30:00,23.04,23.04,23.02,23.03,440674.0,23.04,23.04,23.02,23.03,440674.0
2022-03-31 13:40:00,23.03,23.05,23.02,23.03,250601.0,23.03,23.05,23.02,23.03,250601.0
2022-03-31 13:50:00,23.03,23.03,23.01,23.03,236725.0,23.03,23.03,23.01,23.03,236725.0
2022-03-31 14:00:00,23.02,23.02,22.99,22.99,154528.0,23.02,23.02,22.99,22.99,154528.0
2022-03-31 14:10:00,22.99,23.0,22.97,22.98,242437.0,22.99,23.0,22.97,22.98,242437.0
2022-03-31 14:20:00,22.98,22.99,22.96,22.96,126171.0,22.98,22.99,22.96,22.96,126171.0
2022-03-31 14:30:00,22.96,22.98,22.94,22.98,451592.0,22.96,22.98,22.94,22.98,451592.0
2022-03-31 14:40:00,22.98,22.98,22.95,22.96,204951.0,22.98,22.98,22.95,22.96,204951.0
2022-03-31 14:50:00,22.96,22.99,22.96,22.96,332413.0,22.96,22.99,22.96,22.96,332413.0
2022-03-31 15:00:00,22.97,22.98,22.96,22.98,129244.0,22.97,22.98,22.96,22.98,129244.0
2022-03-31 15:10:00,22.98,22.99,22.96,22.97,171961.0,22.98,22.99,22.96,22.97,171961.0
2022-03-31 15:20:00,22.96,22.97,22.94,22.95,375700.0,22.96,22.97,22.94,22.95,375700.0
2022-03-31 15:30:00,22.95,22.96,22.93,22.94,760237.0,22.95,22.96,22.93,22.94,760237.0
2022-03-31 15:40:00,22.94,22.94,22.9,22.91,868070.0,22.94,22.94,22.9,22.91,868070.0
2022-03-31 15:50:00,22.9,22.91,22.86,22.87,1495207.0,22.9,22.91,22.86,22.87,1495207.0
2022-04-01 09:30:00,22.59,22.76,22.57,22.75,1635371.0,22.59,22.76,22.57,22.75,1635371.0
2022-04-01 09:40:00,22.75,22.86,22.73,22.84,1003694.0,22.75,22.86,22.73,22.84,1003694.0
2022-04-01 09:50:00,22.85,22.87,22.82,22.87,2614677.0,22.85,22.87,22.82,22.87,2614677.0
2022-04-01 10:00:00,22.87,22.88,22.81,22.82,4062205.0,22.87,22.88,22.81,22.82,4062205.0
2022-04-01 10:10:00,22.82,22.9,22.81,22.88,986186.0,22.82,22.9,22.81,22.88,986186.0
2022-04-01 10:20:00,22.88,22.92,22.78,22.79,1235144.0,22.88,22.92,22.78,22.79,1235144.0
2022-04-01 10:30:00,22.79,22.79,22.64,22.75,1694257.0,22.79,22.79,22.64,22.75,1694257.0
2022-04-01 10:40:00,22.76,22.85,22.75,22.85,1567108.0,22.76,22.85,22.75,22.85,1567108.0
2022-04-01 10:50:00,22.84,22.89,22.82,22.86,1466436.0,22.84,22.89,22.82,22.86,1466436.0
2022-04-01 11:00:00,22.86,22.87,22.79,22.8,1062772.0,22.86,22.87,22.79,22.8,1062772.0
2022-04-01 11:10:00,22.8,22.9,22.79,22.84,1343252.0,22.8,22.9,22.79,22.84,1343252.0
2022-04-01 11:20:00,22.84,22.88,22.81,22.85,1412282.0,22.84,22.88,22.81,22.85,1412282.0
2022-04-01 11:30:00,22.86,22.9,22.83,22.89,1259767.0,22.86,22.9,22.83,22.89,1259767.0
2022-04-01 11:40:00,22.89,22.92,22.87,22.88,1503990.0,22.89,22.92,22.87,22.88,1503990.0
2022-04-01 11:50:00,22.89,22.9,22.85,22.85,1199689.0,22.89,22.9,22.85,22.85,1199689.0
2022-04-01 12:00:00,22.86,22.89,22.82,22.86,902104.0,22.86,22.89,22.82,22.86,902104.0
2022-04-01 12:10:00,22.86,22.87,22.83,22.86,1194540.0,22.86,22.87,22.83,22.86,1194540.0
2022-04-01 12:20:00,22.86,22.86,22.81,22.84,800787.0,22.86,22.86,22.81,22.84,800787.0
2022-04-01 12:30:00,22.84,22.85,22.81,22.84,699337.0,22.84,22.85,22.81,22.84,699337.0
2022-04-01 12:40:00,22.83,22.86,22.81,22.82,919253.0,22.83,22.86,22.81,22.82,919253.0
2022-04-01 12:50:00,22.83,22.85,22.79,22.8,608400.0,22.83,22.85,22.79,22.8,608400.0
2022-04-01 13:00:00,22.8,22.8,22.74,22.75,1077642.0,22.8,22.8,22.74,22.75,1077642.0
2022-04-01 13:10:00,22.75,22.75,22.65,22.67,1253640.0,22.75,22.75,22.65,22.67,1253640.0
2022-04-01 13:20:00,22.67,22.69,22.62,22.68,1131733.0,22.67,22.69,22.62,22.68,1131733.0
2022-04-01 13:30:00,22.68,22.69,22.63,22.67,1256861.0,22.68,22.69,22.63,22.67,1256861.0
2022-04-01 13:40:00,22.67,22.7,22.65,22.69,794257.0,22.67,22.7,22.65,22.69,794257.0
2022-04-01 13:50:00,22.68,22.71,22.68,22.68,672715.0,22.68,22.71,22.68,22.68,672715.0
2022-04-01 14:00:00,22.68,22.75,22.68,22.71,952833.0,22.68,22.75,22.68,22.71,952833.0
2022-04-01 14:10:00,22.71,22.74,22.69,22.74,862518.0,22.71,22.74,22.69,22.74,862518.0
2022-04-01 14:20:00,22.74,22.77,22.73,22.76,988321.0,22.74,22.77,22.73,22.76,988321.0
2022-04-01 14:30:00,22.77,22.79,22.74,22.77,1048118.0,22.77,22.79,22.74,22.77,1048118.0
2022-04-01 14:40:00,22.78,22.79,22.76,22.79,1174023.0,22.78,22.79,22.76,22.79,1174023.0
2022-04-01 14:50:00,22.79,22.8,22.77,22.79,1124755.0,22.79,22.8,22.77,22.79,1124755.0
2022-04-01 15:00:00,22.8,22.8,22.74,22.75,781089.0,22.8,22.8,22.74,22.75,781089.0
2022-04-01 15:10:00,22.74,22.79,22.73,22.78,728134.0,22.74,22.79,22.73,22.78,728134.0
2022-04-01 15:20:00,22.78,22.8,22.77,22.79,749149.0,22.78,22.8,22.77,22.79,749149.0
2022-04-01 15:30:00,22.79,22.79,22.73,22.76,772921.0,22.79,22.79,22.73,22.76,772921.0
2022-04-01 15:40:00,22.75,22.76,22.72,22.73,1151933.0,22.75,22.76,22.72,22.73,1151933.0
2022-04-01 15:50:00,22.72,22.76,22.72,22.72,795027.0,22.72,22.76,22.72,22.72,795027.0
2022-04-04 09:30:00,22.67,22.75,22.63,22.74,1867560.0,22.67,22.75,22.63,22.74,1867560.0
2022-04-04 09:40:00,22.74,22.82,22.49,22.53,2496936.0,22.74,22.82,22.49,22.53,2496936.0
2022-04-04 09:50:00,22.54,22.58,22.45,22.47,1498557.0,22.54,22.58,22.45,22.47,1498557.0
2022-04-04 10:00:00,22.46,22.58,22.42,22.5,1904955.0,22.46,22.58,22.42,22.5,1904955.0
2022-04-04 10:10:00,22.49,22.54,22.43,22.44,886187.0,22.49,22.54,22.43,22.44,886187.0
2022-04-04 10:20:00,22.43,22.53,22.43,22.53,1680753.0,22.43,22.53,22.43,22.53,1680753.0
2022-04-04 10:30:00,22.53,22.55,22.5,22.52,642155.0,22.53,22.55,22.5,22.52,642155.0
2022-04-04 10:40:00,22.53,22.67,22.52,22.67,1459345.0,22.53,22.67,22.52,22.67,1459345.0
2022-04-04 10:50:00,22.67,22.72,22.64,22.68,475562.0,22.67,22.72,22.64,22.68,475562.0
2022-04-04 11:00:00,22.69,22.72,22.65,22.67,494049.0,22.69,22.72,22.65,22.67,494049.0
2022-04-04 11:10:00,22.68,22.75,22.68,22.74,402424.0,22.68,22.75,22.68,22.74,402424.0
2022-04-04 11:20:00,22.75,22.75,22.65,22.65,616294.0,22.75,22.75,22.65,22.65,616294.0
2022-04-04 11:30:00,22.65,22.66,22.62,22.62,1403792.0,22.65,22.66,22.62,22.62,1403792.0
2022-04-04 11:40:00,22.62,22.63,22.57,22.6,594983.0,22.62,22.63,22.57,22.6,594983.0
2022-04-04 11:50:00,22.6,22.66,22.58,22.66,721593.0,22.6,22.66,22.58,22.66,721593.0
2022-04-04 12:00:00,22.66,22.67,22.62,22.63,510905.0,22.66,22.67,22.62,22.63,510905.0
2022-04-04 12:10:00,22.63,22.67,22.62,22.65,354323.0,22.63,22.67,22.62,22.65,354323.0
2022-04-04 12:20:00,22.65,22.68,22.64,22.64,434116.0,22.65,22.68,22.64,22.64,434116.0
2022-04-04 12:30:00,22.64,22.65,22.61,22.63,998446.0,22.64,22.65,22.61,22.63,998446.0
2022-04-04 12:40:00,22.63,22.65,22.61,22.64,582788.0,22.63,22.65,22.61,22.64,582788.0
2022-04-04 12:50:00,22.64,22.66,22.62,22.64,574125.0,22.64,22.66,22.62,22.64,574125.0
2022-04-04 13:00:00,22.65,22.65,22.58,22.62,512143.0,22.65,22.65,22.58,22.62,512143.0
2022-04-04 13:10:00,22.61,22.64,22.61,22.62,1011754.0,22.61,22.64,22.61,22.62,1011754.0
2022-04-04 13:20:00,22.61,22.65,22.6,22.63,940873.0,22.61,22.65,22.6,22.63,940873.0
2022-04-04 13:30:00,22.63,22.64,22.59,22.6,761324.0,22.63,22.64,22.59,22.6,761324.0
2022-04-04 13:40:00,22.61,22.62,22.59,22.6,361291.0,22.61,22.62,22.59,22.6,361291.0
2022-04-04 13:50:00,22.6,22.62,22.59,22.61,586903.0,22.6,22.62,22.59,22.61,586903.0
2022-04-04 14:00:00,22.61,22.65,22.59,22.65,776905.0,22.61,22.65,22.59,22.65,776905.0
2022-04-04 14:10:00,22.65,22.65,22.62,22.65,656221.0,22.65,22.65,22.62,22.65,656221.0
2022-04-04 14:20:00,22.64,22.68,22.64,22.67,339633.0,22.64,22.68,22.64,22.67,339633.0
2022-04-04 14:30:00,22.67,22.69,22.65,22.67,508660.0,22.67,22.69,22.65,22.67,508660.0
2022-04-04 14:40:00,22.67,22.68,22.64,22.66,604669.0,22.67,22.68,22.64,22.66,604669.0
2022-04-04 14:50:00,22.67,22.68,22.66,22.66,217314.0,22.67,22.68,22.66,22.66,217314.0
2022-04-04 15:00:00,22.66,22.67,22.65,22.65,220909.0,22.66,22.67,22.65,22.65,220909.0
2022-04-04 15:10:00,22.65,22.67,22.64,22.65,519690.0,22.65,22.67,22.64,22.65,519690.0
2022-04-04 15:20:00,22.66,22.67,22.61,22.62,573654.0,22.66,22.67,22.61,22.62,573654.0
2022-04-04 15:30:00,22.62,22.64,22.6,22.63,1182218.0,22.62,22.64,22.6,22.63,1182218.0
2022-04-04 15:40:00,22.63,22.65,22.62,22.63,655147.0,22.63,22.65,22.62,22.63,655147.0
2022-04-04 15:50:00,22.63,22.66,22.63,22.64,743285.0,22.63,22.66,22.63,22.64,743285.0
2022-04-05 09:30:00,22.9,23.03,22.9,23.01,2325184.0,22.9,23.03,22.9,23.01,2325184.0
2022-04-05 09:40:00,23.01,23.04,22.95,22.99,1196619.0,23.01,23.04,22.95,22.99,1196619.0
2022-04-05 09:50:00,22.99,23.03,22.95,23.0,764954.0,22.99,23.03,22.95,23.0,764954.0
2022-04-05 10:00:00,23.0,23.04,22.9,22.93,2240883.0,23.0,23.04,22.9,22.93,2240883.0
2022-04-05 10:10:00,22.94,22.94,22.78,22.83,1393181.0,22.94,22.94,22.78,22.83,1393181.0
2022-04-05 10:20:00,22.83,22.84,22.74,22.79,1082841.0,22.83,22.84,22.74,22.79,1082841.0
2022-04-05 10:30:00,22.79,22.8,22.68,22.7,1358598.0,22.79,22.8,22.68,22.7,1358598.0
2022-04-05 10:40:00,22.71,22.73,22.62,22.68,1682667.0,22.71,22.73,22.62,22.68,1682667.0
2022-04-05 10:50:00,22.68,22.73,22.65,22.66,1289095.0,22.68,22.73,22.65,22.66,1289095.0
2022-04-05 11:00:00,22.67,22.69,22.63,22.64,997808.0,22.67,22.69,22.63,22.64,997808.0
2022-04-05 11:10:00,22.64,22.7,22.6,22.7,1146858.0,22.64,22.7,22.6,22.7,1146858.0
2022-04-05 11:20:00,22.7,22.71,22.54,22.58,1988548.0,22.7,22.71,22.54,22.58,1988548.0
2022-04-05 11:30:00,22.58,22.6,22.53,22.55,1156710.0,22.58,22.6,22.53,22.55,1156710.0
2022-04-05 11:40:00,22.55,22.57,22.51,22.56,1370992.0,22.55,22.57,22.51,22.56,1370992.0
2022-04-05 11:50:00,22.56,22.57,22.46,22.48,2369648.0,22.56,22.57,22.46,22.48,2369648.0
2022-04-05 12:00:00,22.48,22.52,22.43,22.51,1708992.0,22.48,22.52,22.43,22.51,1708992.0
2022-04-05 12:10:00,22.51,22.6,22.51,22.59,1289112.0,22.51,22.6,22.51,22.59,1289112.0
2022-04-05 12:20:00,22.59,22.61,22.53,22.54,579417.0,22.59,22.61,22.53,22.54,579417.0
2022-04-05 12:30:00,22.54,22.54,22.49,22.52,321434.0,22.54,22.54,22.49,22.52,321434.0
2022-04-05 12:40:00,22.52,22.54,22.5,22.54,421190.0,22.52,22.54,22.5,22.54,421190.0
2022-04-05 12:50:00,22.53,22.55,22.51,22.52,499478.0,22.53,22.55,22.51,22.52,499478.0
2022-04-05 13:00:00,22.52,22.58,22.5,22.56,588701.0,22.52,22.58,22.5,22.56,588701.0
2022-04-05 13:10:00,22.57,22.57,22.52,22.55,815291.0,22.57,22.57,22.52,22.55,815291.0
2022-04-05 13:20:00,22.55,22.57,22.52,22.56,900017.0,22.55,22.57,22.52,22.56,900017.0
2022-04-05 13:30:00,22.56,22.56,22.51,22.52,660927.0,22.56,22.56,22.51,22.52,660927.0
2022-04-05 13:40:00,22.52,22.53,22.47,22.5,832613.0,22.52,22.53,22.47,22.5,832613.0
2022-04-05 13:50:00,22.5,22.5,22.46,22.5,346199.0,22.5,22.5,22.46,22.5,346199.0
2022-04-05 14:00:00,22.49,22.5,22.45,22.47,419023.0,22.49,22.5,22.45,22.47,419023.0
2022-04-05 14:10:00,22.46,22.48,22.44,22.45,516626.0,22.46,22.48,22.44,22.45,516626.0
2022-04-05 14:20:00,22.45,22.46,22.43,22.45,543322.0,22.45,22.46,22.43,22.45,543322.0
2022-04-05 14:30:00,22.45,22.49,22.44,22.48,654302.0,22.45,22.49,22.44,22.48,654302.0
2022-04-05 14:40:00,22.48,22.49,22.44,22.45,427363.0,22.48,22.49,22.44,22.45,427363.0
2022-04-05 14:50:00,22.46,22.49,22.45,22.46,686461.0,22.46,22.49,22.45,22.46,686461.0
2022-04-05 15:00:00,22.46,22.48,22.43,22.46,731658.0,22.46,22.48,22.43,22.46,731658.0
2022-04-05 15:10:00,22.45,22.46,22.43,22.45,770145.0,22.45,22.46,22.43,22.45,770145.0
2022-04-05 15:20:00,22.44,22.44,22.42,22.43,565985.0,22.44,22.44,22.42,22.43,565985.0
2022-04-05 15:30:00,22.43,22.45,22.42,22.45,523295.0,22.43,22.45,22.42,22.45,523295.0
2022-04-05 15:40:00,22.45,22.45,22.39,22.39,1031566.0,22.45,22.45,22.39,22.39,1031566.0
2022-04-05 15:50:00,22.4,22.41,22.37,22.37,2269965.0,22.4,22.41,22.37,22.37,2269965.0
2022-04-06 09:30:00,22.53,22.67,22.53,22.63,1499074.0,22.53,22.67,22.53,22.63,1499074.0
2022-04-06 09:40:00,22.63,22.64,22.56,22.58,718871.0,22.63,22.64,22.56,22.58,718871.0
2022-04-06 09:50:00,22.58,22.68,22.58,22.66,1190195.0,22.58,22.68,22.58,22.66,1190195.0
2022-04-06 10:00:00,22.66,22.7,22.59,22.6,1518856.0,22.66,22.7,22.59,22.6,1518856.0
2022-04-06 10:10:00,22.6,22.62,22.57,22.61,819955.0,22.6,22.62,22.57,22.61,819955.0
2022-04-06 10:20:00,22.6,22.64,22.58,22.59,899784.0,22.6,22.64,22.58,22.59,899784.0
2022-04-06 10:30:00,22.59,22.6,22.55,22.56,1040841.0,22.59,22.6,22.55,22.56,1040841.0
2022-04-06 10:40:00,22.57,22.59,22.51,22.53,1127999.0,22.57,22.59,22.51,22.53,1127999.0
2022-04-06 10:50:00,22.52,22.57,22.52,22.53,678293.0,22.52,22.57,22.52,22.53,678293.0
2022-04-06 11:00:00,22.53,22.62,22.52,22.6,655822.0,22.53,22.62,22.52,22.6,655822.0
2022-04-06 11:10:00,22.61,22.62,22.58,22.61,683567.0,22.61,22.62,22.58,22.61,683567.0
2022-04-06 11:20:00,22.61,22.61,22.55,22.55,1083450.0,22.61,22.61,22.55,22.55,1083450.0
2022-04-06 11:30:00,22.55,22.59,22.53,22.57,926915.0,22.55,22.59,22.53,22.57,926915.0
2022-04-06 11:40:00,22.58,22.6,22.54,22.59,477042.0,22.58,22.6,22.54,22.59,477042.0
2022-04-06 11:50:00,22.59,22.61,22.57,22.6,894575.0,22.59,22.61,22.57,22.6,894575.0
2022-04-06 12:00:00,22.6,22.62,22.57,22.58,741921.0,22.6,22.62,22.57,22.58,741921.0
2022-04-06 12:10:00,22.58,22.59,22.55,22.55,602258.0,22.58,22.59,22.55,22.55,602258.0
2022-04-06 12:20:00,22.55,22.57,22.54,22.55,749163.0,22.55,22.57,22.54,22.55,749163.0
2022-04-06 12:30:00,22.55,22.6,22.55,22.59,968391.0,22.55,22.6,22.55,22.59,968391.0
2022-04-06 12:40:00,22.58,22.6,22.54,22.55,465901.0,22.58,22.6,22.54,22.55,465901.0
2022-04-06 12:50:00,22.55,22.58,22.54,22.57,669950.0,22.55,22.58,22.54,22.57,669950.0
2022-04-06 13:00:00,22.57,22.57,22.51,22.53,942402.0,22.57,22.57,22.51,22.53,942402.0
2022-04-06 13:10:00,22.53,22.54,22.47,22.48,1085590.0,22.53,22.54,22.47,22.48,1085590.0
2022-04-06 13:20:00,22.48,22.5,22.46,22.48,1289936.0,22.48,22.5,22.46,22.48,1289936.0
2022-04-06 13:30:00,22.47,22.5,22.47,22.49,908819.0,22.47,22.5,22.47,22.49,908819.0
2022-04-06 13:40:00,22.49,22.51,22.47,22.47,841744.0,22.49,22.51,22.47,22.47,841744.0
2022-04-06 13:50:00,22.48,22.5,22.48,22.5,568471.0,22.48,22.5,22.48,22.5,568471.0
2022-04-06 14:00:00,22.49,22.65,22.43,22.45,1429505.0,22.49,22.65,22.43,22.45,1429505.0
2022-04-06 14:10:00,22.44,22.48,22.38,22.41,1495329.0,22.44,22.48,22.38,22.41,1495329.0
2022-04-06 14:20:00,22.41,22.48,22.39,22.44,556963.0,22.41,22.48,22.39,22.44,556963.0
2022-04-06 14:30:00,22.44,22.59,22.43,22.46,619994.0,22.44,22.59,22.43,22.46,619994.0
2022-04-06 14:40:00,22.46,22.54,22.44,22.49,286328.0,22.46,22.54,22.44,22.49,286328.0
2022-04-06 14:50:00,22.49,22.58,22.48,22.55,316267.0,22.49,22.58,22.48,22.55,316267.0
2022-04-06 15:00:00,22.56,22.61,22.53,22.57,512334.0,22.56,22.61,22.53,22.57,512334.0
2022-04-06 15:10:00,22.58,22.6,22.54,22.57,247424.0,22.58,22.6,22.54,22.57,247424.0
2022-04-06 15:20:00,22.57,22.61,22.56,22.59,219909.0,22.57,22.61,22.56,22.59,219909.0
2022-04-06 15:30:00,22.59,22.61,22.56,22.59,338419.0,22.59,22.61,22.56,22.59,338419.0
2022-04-06 15:40:00,22.59,22.59,22.55,22.57,552002.0,22.59,22.59,22.55,22.57,552002.0
2022-04-06 15:50:00,22.57,22.61,22.56,22.58,694316.0,22.57,22.61,22.56,22.58,694316.0
2022-04-07 09:30:00,22.44,22.51,22.39,22.5,986425.0,22.44,22.51,22.39,22.5,986425.0
2022-04-07 09:40:00,22.5,22.56,22.43,22.5,686993.0,22.5,22.56,22.43,22.5,686993.0
2022-04-07 09:50:00,22.5,22.54,22.45,22.5,486473.0,22.5,22.54,22.45,22.5,486473.0
2022-04-07 10:00:00,22.51,22.57,22.51,22.54,418379.0,22.51,22.57,22.51,22.54,418379.0
2022-04-07 10:10:00,22.53,22.58,22.51,22.56,347460.0,22.53,22.58,22.51,22.56,347460.0
2022-04-07 10:20:00,22.57,22.6,22.55,22.58,467790.0,22.57,22.6,22.55,22.58,467790.0
2022-04-07 10:30:00,22.58,22.66,22.56,22.63,952355.0,22.58,22.66,22.56,22.63,952355.0
2022-04-07 10:40:00,22.63,22.68,22.59,22.67,1517786.0,22.63,22.68,22.59,22.67,1517786.0
2022-04-07 10:50:00,22.66,22.68,22.62,22.65,1041797.0,22.66,22.68,22.62,22.65,1041797.0
2022-04-07 11:00:00,22.66,22.7,22.64,22.68,1035392.0,22.66,22.7,22.64,22.68,1035392.0
2022-04-07 11:10:00,22.68,22.69,22.58,22.6,1108244.0,22.68,22.69,22.58,22.6,1108244.0
2022-04-07 11:20:00,22.6,22.62,22.57,22.58,581484.0,22.6,22.62,22.57,22.58,581484.0
2022-04-07 11:30:00,22.59,22.61,22.58,22.6,981549.0,22.59,22.61,22.58,22.6,981549.0
2022-04-07 11:40:00,22.59,22.61,22.59,22.61,732512.0,22.59,22.61,22.59,22.61,732512.0
2022-04-07 11:50:00,22.61,22.65,22.59,22.63,909693.0,22.61,22.65,22.59,22.63,909693.0
2022-04-07 12:00:00,22.62,22.63,22.59,22.63,1040528.0,22.62,22.63,22.59,22.63,1040528.0
2022-04-07 12:10:00,22.63,22.67,22.61,22.66,936338.0,22.63,22.67,22.61,22.66,936338.0
2022-04-07 12:20:00,22.66,22.69,22.65,22.67,643748.0,22.66,22.69,22.65,22.67,643748.0
2022-04-07 12:30:00,22.67,22.68,22.64,22.67,610099.0,22.67,22.68,22.64,22.67,610099.0
2022-04-07 12:40:00,22.67,22.68,22.64,22.67,683685.0,22.67,22.68,22.64,22.67,683685.0
2022-04-07 12:50:00,22.67,22.67,22.64,22.66,805155.0,22.67,22.67,22.64,22.66,805155.0
2022-04-07 13:00:00,22.66,22.7,22.65,22.68,921498.0,22.66,22.7,22.65,22.68,921498.0
2022-04-07 13:10:00,22.68,22.75,22.67,22.74,992698.0,22.68,22.75,22.67,22.74,992698.0
2022-04-07 13:20:00,22.75,22.79,22.72,22.73,1390611.0,22.75,22.79,22.72,22.73,1390611.0
2022-04-07 13:30:00,22.73,22.75,22.72,22.73,553567.0,22.73,22.75,22.72,22.73,553567.0
2022-04-07 13:40:00,22.74,22.76,22.73,22.74,355931.0,22.74,22.76,22.73,22.74,355931.0
2022-04-07 13:50:00,22.75,22.76,22.73,22.75,504750.0,22.75,22.76,22.73,22.75,504750.0
2022-04-07 14:00:00,22.75,22.76,22.73,22.75,414004.0,22.75,22.76,22.73,22.75,414004.0
2022-04-07 14:10:00,22.76,22.76,22.72,22.73,521111.0,22.76,22.76,22.72,22.73,521111.0
2022-04-07 14:20:00,22.74,22.76,22.73,22.73,862712.0,22.74,22.76,22.73,22.73,862712.0
2022-04-07 14:30:00,22.74,22.75,22.71,22.73,838019.0,22.74,22.75,22.71,22.73,838019.0
2022-04-07 14:40:00,22.73,22.74,22.71,22.73,809787.0,22.73,22.74,22.71,22.73,809787.0
2022-04-07 14:50:00,22.72,22.78,22.72,22.76,769379.0,22.72,22.78,22.72,22.76,769379.0
2022-04-07 15:00:00,22.76,22.76,22.73,22.75,995917.0,22.76,22.76,22.73,22.75,995917.0
2022-04-07 15:10:00,22.75,22.76,22.73,22.73,317637.0,22.75,22.76,22.73,22.73,317637.0
2022-04-07 15:20:00,22.73,22.74,22.68,22.69,1159919.0,22.73,22.74,22.68,22.69,1159919.0
2022-04-07 15:30:00,22.69,22.73,22.69,22.72,658892.0,22.69,22.73,22.69,22.72,658892.0
2022-04-07 15:40:00,22.73,22.73,22.7,22.71,525083.0,22.73,22.73,22.7,22.71,525083.0
2022-04-07 15:50:00,22.71,22.74,22.7,22.71,1266661.0,22.71,22.74,22.7,22.71,1266661.0
2022-04-08 09:30:00,22.57,22.72,22.56,22.7,1110146.0,22.57,22.72,22.56,22.7,1110146.0
2022-04-08 09:40:00,22.7,22.71,22.63,22.63,661082.0,22.7,22.71,22.63,22.63,661082.0
2022-04-08 09:50:00,22.63,22.69,22.62,22.67,823097.0,22.63,22.69,22.62,22.67,823097.0
2022-04-08 10:00:00,22.67,22.76,22.67,22.76,1205600.0,22.67,22.76,22.67,22.76,1205600.0
2022-04-08 10:10:00,22.76,22.83,22.75,22.78,1380430.0,22.76,22.83,22.75,22.78,1380430.0
2022-04-08 10:20:00,22.79,22.85,22.78,22.83,943167.0,22.79,22.85,22.78,22.83,943167.0
2022-04-08 10:30:00,22.83,22.87,22.81,22.84,898305.0,22.83,22.87,22.81,22.84,898305.0
2022-04-08 10:40:00,22.84,22.84,22.78,22.79,1194776.0,22.84,22.84,22.78,22.79,1194776.0
2022-04-08 10:50:00,22.8,22.83,22.77,22.78,813571.0,22.8,22.83,22.77,22.78,813571.0
2022-04-08 11:00:00,22.78,22.82,22.76,22.77,993140.0,22.78,22.82,22.76,22.77,993140.0
2022-04-08 11:10:00,22.77,22.82,22.76,22.8,1044819.0,22.77,22.82,22.76,22.8,1044819.0
2022-04-08 11:20:00,22.81,22.85,22.8,22.84,934369.0,22.81,22.85,22.8,22.84,934369.0
2022-04-08 11:30:00,22.84,22.85,22.8,22.81,905584.0,22.84,22.85,22.8,22.81,905584.0
2022-04-08 11:40:00,22.82,22.83,22.79,22.8,776041.0,22.82,22.83,22.79,22.8,776041.0
2022-04-08 11:50:00,22.8,22.81,22.77,22.78,380598.0,22.8,22.81,22.77,22.78,380598.0
2022-04-08 12:00:00,22.77,22.81,22.77,22.8,547594.0,22.77,22.81,22.77,22.8,547594.0
2022-04-08 12:10:00,22.8,22.83,22.8,22.82,339570.0,22.8,22.83,22.8,22.82,339570.0
2022-04-08 12:20:00,22.82,22.84,22.8,22.82,561513.0,22.82,22.84,22.8,22.82,561513.0
2022-04-08 12:30:00,22.82,22.84,22.81,22.81,690026.0,22.82,22.84,22.81,22.81,690026.0
2022-04-08 12:40:00,22.81,22.81,22.78,22.8,402123.0,22.81,22.81,22.78,22.8,402123.0
2022-04-08 12:50:00,22.8,22.82,22.8,22.82,139502.0,22.8,22.82,22.8,22.82,139502.0
2022-04-08 13:00:00,22.81,22.82,22.76,22.77,506496.0,22.81,22.82,22.76,22.77,506496.0
2022-04-08 13:10:00,22.78,22.82,22.77,22.82,611847.0,22.78,22.82,22.77,22.82,611847.0
2022-04-08 13:20:00,22.81,22.85,22.8,22.83,901252.0,22.81,22.85,22.8,22.83,901252.0
2022-04-08 13:30:00,22.84,22.84,22.82,22.83,256344.0,22.84,22.84,22.82,22.83,256344.0
2022-04-08 13:40:00,22.83,22.87,22.83,22.87,523112.0,22.83,22.87,22.83,22.87,523112.0
2022-04-08 13:50:00,22.86,22.89,22.85,22.89,308870.0,22.86,22.89,22.85,22.89,308870.0
2022-04-08 14:00:00,22.89,22.91,22.88,22.91,182928.0,22.89,22.91,22.88,22.91,182928.0
2022-04-08 14:10:00,22.9,22.92,22.9,22.92,464040.0,22.9,22.92,22.9,22.92,464040.0
2022-04-08 14:20:00,22.91,22.92,22.88,22.89,292960.0,22.91,22.92,22.88,22.89,292960.0
2022-04-08 14:30:00,22.9,22.91,22.88,22.89,461541.0,22.9,22.91,22.88,22.89,461541.0
2022-04-08 14:40:00,22.89,22.89,22.86,22.89,201669.0,22.89,22.89,22.86,22.89,201669.0
2022-04-08 14:50:00,22.89,22.92,22.88,22.91,450452.0,22.89,22.92,22.88,22.91,450452.0
2022-04-08 15:00:00,22.9,22.91,22.85,22.86,790128.0,22.9,22.91,22.85,22.86,790128.0
2022-04-08 15:10:00,22.86,22.88,22.85,22.85,1036125.0,22.86,22.88,22.85,22.85,1036125.0
2022-04-08 15:20:00,22.85,22.88,22.84,22.87,269116.0,22.85,22.88,22.84,22.87,269116.0
2022-04-08 15:30:00,22.88,22.89,22.86,22.89,395932.0,22.88,22.89,22.86,22.89,395932.0
2022-04-08 15:40:00,22.89,22.89,22.85,22.87,682549.0,22.89,22.89,22.85,22.87,682549.0
2022-04-08 15:50:00,22.87,22.87,22.82,22.83,1190225.0,22.87,22.87,22.82,22.83,1190225.0
2022-04-11 09:30:00,23.4,23.41,23.3,23.36,2280057.0,23.4,23.41,23.3,23.36,2280057.0
2022-04-11 09:40:00,23.35,23.36,23.15,23.15,1807623.0,23.35,23.36,23.15,23.15,1807623.0
2022-04-11 09:50:00,23.16,23.18,23.03,23.09,1434681.0,23.16,23.18,23.03,23.09,1434681.0
2022-04-11 10:00:00,23.08,23.12,23.05,23.08,1130151.0,23.08,23.12,23.05,23.08,1130151.0
2022-04-11 10:10:00,23.08,23.08,22.98,23.05,1569505.0,23.08,23.08,22.98,23.05,1569505.0
2022-04-11 10:20:00,23.04,23.09,23.01,23.07,932537.0,23.04,23.09,23.01,23.07,932537.0
2022-04-11 10:30:00,23.07,23.08,23.0,23.01,1016296.0,23.07,23.08,23.0,23.01,1016296.0
2022-04-11 10:40:00,23.02,23.07,23.0,23.07,926714.0,23.02,23.07,23.0,23.07,926714.0
2022-04-11 10:50:00,23.06,23.08,23.04,23.08,723603.0,23.06,23.08,23.04,23.08,723603.0
2022-04-11 11:00:00,23.08,23.1,23.06,23.08,683019.0,23.08,23.1,23.06,23.08,683019.0
2022-04-11 11:10:00,23.08,23.1,23.03,23.07,855583.0,23.08,23.1,23.03,23.07,855583.0
2022-04-11 11:20:00,23.06,23.09,23.05,23.08,863722.0,23.06,23.09,23.05,23.08,863722.0
2022-04-11 11:30:00,23.07,23.08,23.02,23.04,966580.0,23.07,23.08,23.02,23.04,966580.0
2022-04-11 11:40:00,23.04,23.09,23.03,23.08,716892.0,23.04,23.09,23.03,23.08,716892.0
2022-04-11 11:50:00,23.07,23.08,23.02,23.03,588580.0,23.07,23.08,23.02,23.03,588580.0
2022-04-11 12:00:00,23.02,23.06,23.01,23.05,1543902.0,23.02,23.06,23.01,23.05,1543902.0
2022-04-11 12:10:00,23.05,23.06,23.02,23.02,1645371.0,23.05,23.06,23.02,23.02,1645371.0
2022-04-11 12:20:00,23.02,23.05,23.01,23.01,1205913.0,23.02,23.05,23.01,23.01,1205913.0
2022-04-11 12:30:00,23.01,23.05,23.0,23.05,641860.0,23.01,23.05,23.0,23.05,641860.0
2022-04-11 12:40:00,23.04,23.04,23.01,23.02,556259.0,23.04,23.04,23.01,23.02,556259.0
2022-04-11 12:50:00,23.02,23.02,22.92,22.92,1291422.0,23.02,23.02,22.92,22.92,1291422.0
2022-04-11 13:00:00,22.93,22.96,22.92,22.94,1087625.0,22.93,22.96,22.92,22.94,1087625.0
2022-04-11 13:10:00,22.94,22.96,22.92,22.95,641813.0,22.94,22.96,22.92,22.95,641813.0
2022-04-11 13:20:00,22.95,22.96,22.93,22.95,963491.0,22.95,22.96,22.93,22.95,963491.0
2022-04-11 13:30:00,22.95,22.96,22.91,22.96,1059167.0,22.95,22.96,22.91,22.96,1059167.0
2022-04-11 13:40:00,22.95,22.98,22.94,22.97,422223.0,22.95,22.98,22.94,22.97,422223.0
2022-04-11 13:50:00,22.96,22.97,22.94,22.96,839947.0,22.96,22.97,22.94,22.96,839947.0
2022-04-11 14:00:00,22.96,22.98,22.95,22.97,385378.0,22.96,22.98,22.95,22.97,385378.0
2022-04-11 14:10:00,22.98,23.0,22.96,22.98,427551.0,22.98,23.0,22.96,22.98,427551.0
2022-04-11 14:20:00,22.98,22.99,22.96,22.96,226140.0,22.98,22.99,22.96,22.96,226140.0
2022-04-11 14:30:00,22.96,22.99,22.95,22.98,684899.0,22.96,22.99,22.95,22.98,684899.0
2022-04-11 14:40:00,22.98,23.01,22.98,23.01,435384.0,22.98,23.01,22.98,23.01,435384.0
2022-04-11 14:50:00,23.01,23.02,22.98,22.99,390005.0,23.01,23.02,22.98,22.99,390005.0
2022-04-11 15:00:00,22.98,23.07,22.98,23.07,2525777.0,22.98,23.07,22.98,23.07,2525777.0
2022-04-11 15:10:00,23.07,23.12,23.06,23.11,1445882.0,23.07,23.12,23.06,23.11,1445882.0
2022-04-11 15:20:00,23.11,23.11,23.07,23.11,683070.0,23.11,23.11,23.07,23.11,683070.0
2022-04-11 15:30:00,23.11,23.11,23.08,23.1,924120.0,23.11,23.11,23.08,23.1,924120.0
2022-04-11 15:40:00,23.11,23.14,23.09,23.1,1341750.0,23.11,23.14,23.09,23.1,1341750.0
2022-04-11 15:50:00,23.1,23.16,23.09,23.16,1284324.0,23.1,23.16,23.09,23.16,1284324.0
2022-04-12 09:30:00,23.4,23.41,23.3,23.34,1539341.0,23.4,23.41,23.3,23.34,1539341.0
2022-04-12 09:40:00,23.34,23.36,23.25,23.27,1014766.0,23.34,23.36,23.25,23.27,1014766.0
2022-04-12 09:50:00,23.27,23.3,23.23,23.24,886386.0,23.27,23.3,23.23,23.24,886386.0
2022-04-12 10:00:00,23.25,23.32,23.23,23.28,866849.0,23.25,23.32,23.23,23.28,866849.0
2022-04-12 10:10:00,23.28,23.35,23.23,23.35,1156382.0,23.28,23.35,23.23,23.35,1156382.0
2022-04-12 10:20:00,23.35,23.38,23.32,23.35,1036191.0,23.35,23.38,23.32,23.35,1036191.0
2022-04-12 10:30:00,23.35,23.44,23.34,23.44,1326630.0,23.35,23.44,23.34,23.44,1326630.0
2022-04-12 10:40:00,23.44,23.54,23.42,23.52,1639895.0,23.44,23.54,23.42,23.52,1639895.0
2022-04-12 10:50:00,23.52,23.6,23.51,23.55,2762724.0,23.52,23.6,23.51,23.55,2762724.0
2022-04-12 11:00:00,23.55,23.61,23.52,23.61,1454618.0,23.55,23.61,23.52,23.61,1454618.0
2022-04-12 11:10:00,23.6,23.63,23.55,23.58,1801825.0,23.6,23.63,23.55,23.58,1801825.0
2022-04-12 11:20:00,23.58,23.65,23.57,23.64,1437914.0,23.58,23.65,23.57,23.64,1437914.0
2022-04-12 11:30:00,23.63,23.66,23.6,23.64,986767.0,23.63,23.66,23.6,23.64,986767.0
2022-04-12 11:40:00,23.64,23.65,23.58,23.59,1226580.0,23.64,23.65,23.58,23.59,1226580.0
2022-04-12 11:50:00,23.6,23.61,23.56,23.57,869474.0,23.6,23.61,23.56,23.57,869474.0
2022-04-12 12:00:00,23.56,23.61,23.54,23.61,1042660.0,23.56,23.61,23.54,23.61,1042660.0
2022-04-12 12:10:00,23.61,23.63,23.59,23.63,910652.0,23.61,23.63,23.59,23.63,910652.0
2022-04-12 12:20:00,23.62,23.63,23.58,23.6,876608.0,23.62,23.63,23.58,23.6,876608.0
2022-04-12 12:30:00,23.61,23.64,23.59,23.61,515111.0,23.61,23.64,23.59,23.61,515111.0
2022-04-12 12:40:00,23.61,23.62,23.57,23.6,598091.0,23.61,23.62,23.57,23.6,598091.0
2022-04-12 12:50:00,23.6,23.63,23.6,23.62,395253.0,23.6,23.63,23.6,23.62,395253.0
2022-04-12 13:00:00,23.62,23.64,23.56,23.57,1243490.0,23.62,23.64,23.56,23.57,1243490.0
2022-04-12 13:10:00,23.57,23.61,23.54,23.6,1088860.0,23.57,23.61,23.54,23.6,1088860.0
2022-04-12 13:20:00,23.59,23.59,23.55,23.56,1047228.0,23.59,23.59,23.55,23.56,1047228.0
2022-04-12 13:30:00,23.56,23.57,23.53,23.55,687474.0,23.56,23.57,23.53,23.55,687474.0
2022-04-12 13:40:00,23.54,23.55,23.51,23.54,794741.0,23.54,23.55,23.51,23.54,794741.0
2022-04-12 13:50:00,23.54,23.55,23.49,23.5,834813.0,23.54,23.55,23.49,23.5,834813.0
2022-04-12 14:00:00,23.5,23.51,23.47,23.48,912520.0,23.5,23.51,23.47,23.48,912520.0
2022-04-12 14:10:00,23.48,23.49,23.46,23.48,691527.0,23.48,23.49,23.46,23.48,691527.0
2022-04-12 14:20:00,23.48,23.5,23.46,23.47,504874.0,23.48,23.5,23.46,23.47,504874.0
2022-04-12 14:30:00,23.47,23.47,23.43,23.44,423994.0,23.47,23.47,23.43,23.44,423994.0
2022-04-12 14:40:00,23.44,23.45,23.41,23.41,686105.0,23.44,23.45,23.41,23.41,686105.0
2022-04-12 14:50:00,23.41,23.43,23.41,23.42,332722.0,23.41,23.43,23.41,23.42,332722.0
2022-04-12 15:00:00,23.42,23.46,23.41,23.45,413557.0,23.42,23.46,23.41,23.45,413557.0
2022-04-12 15:10:00,23.45,23.47,23.43,23.43,588186.0,23.45,23.47,23.43,23.43,588186.0
2022-04-12 15:20:00,23.44,23.46,23.41,23.43,807746.0,23.44,23.46,23.41,23.43,807746.0
2022-04-12 15:30:00,23.43,23.46,23.4,23.46,966956.0,23.43,23.46,23.4,23.46,966956.0
2022-04-12 15:40:00,23.46,23.48,23.45,23.47,760369.0,23.46,23.48,23.45,23.47,760369.0
2022-04-12 15:50:00,23.47,23.49,23.46,23.47,978419.0,23.47,23.49,23.46,23.47,978419.0
2022-04-13 09:30:00,23.67,23.74,23.65,23.74,1451312.0,23.67,23.74,23.65,23.74,1451312.0
2022-04-13 09:40:00,23.73,23.76,23.59,23.63,1497518.0,23.73,23.76,23.59,23.63,1497518.0
2022-04-13 09:50:00,23.64,23.7,23.64,23.69,953378.0,23.64,23.7,23.64,23.69,953378.0
2022-04-13 10:00:00,23.69,23.71,23.64,23.7,1513951.0,23.69,23.71,23.64,23.7,1513951.0
2022-04-13 10:10:00,23.7,23.74,23.68,23.73,719894.0,23.7,23.74,23.68,23.73,719894.0
2022-04-13 10:20:00,23.73,23.8,23.72,23.75,1368319.0,23.73,23.8,23.72,23.75,1368319.0
2022-04-13 10:30:00,23.74,23.79,23.69,23.79,1037211.0,23.74,23.79,23.69,23.79,1037211.0
2022-04-13 10:40:00,23.78,23.8,23.75,23.79,829812.0,23.78,23.8,23.75,23.79,829812.0
2022-04-13 10:50:00,23.79,23.83,23.77,23.78,1104715.0,23.79,23.83,23.77,23.78,1104715.0
2022-04-13 11:00:00,23.78,23.8,23.7,23.73,1562874.0,23.78,23.8,23.7,23.73,1562874.0
2022-04-13 11:10:00,23.73,23.75,23.71,23.74,780389.0,23.73,23.75,23.71,23.74,780389.0
2022-04-13 11:20:00,23.73,23.77,23.71,23.77,1098385.0,23.73,23.77,23.71,23.77,1098385.0
2022-04-13 11:30:00,23.76,23.78,23.73,23.78,935124.0,23.76,23.78,23.73,23.78,935124.0
2022-04-13 11:40:00,23.78,23.83,23.76,23.82,1249889.0,23.78,23.83,23.76,23.82,1249889.0
2022-04-13 11:50:00,23.82,23.82,23.79,23.8,758090.0,23.82,23.82,23.79,23.8,758090.0
2022-04-13 12:00:00,23.8,23.82,23.77,23.78,856127.0,23.8,23.82,23.77,23.78,856127.0
2022-04-13 12:10:00,23.78,23.8,23.78,23.79,599869.0,23.78,23.8,23.78,23.79,599869.0
2022-04-13 12:20:00,23.79,23.79,23.74,23.77,615882.0,23.79,23.79,23.74,23.77,615882.0
2022-04-13 12:30:00,23.78,23.8,23.74,23.75,630579.0,23.78,23.8,23.74,23.75,630579.0
2022-04-13 12:40:00,23.75,23.78,23.74,23.78,448700.0,23.75,23.78,23.74,23.78,448700.0
2022-04-13 12:50:00,23.78,23.78,23.75,23.77,411026.0,23.78,23.78,23.75,23.77,411026.0
2022-04-13 13:00:00,23.77,23.81,23.74,23.8,1019879.0,23.77,23.81,23.74,23.8,1019879.0
2022-04-13 13:10:00,23.8,23.84,23.8,23.83,1211429.0,23.8,23.84,23.8,23.83,1211429.0
2022-04-13 13:20:00,23.83,23.86,23.8,23.81,941738.0,23.83,23.86,23.8,23.81,941738.0
2022-04-13 13:30:00,23.82,23.84,23.8,23.8,963540.0,23.82,23.84,23.8,23.8,963540.0
2022-04-13 13:40:00,23.8,23.82,23.79,23.81,275605.0,23.8,23.82,23.79,23.81,275605.0
2022-04-13 13:50:00,23.81,23.81,23.78,23.79,111034.0,23.81,23.81,23.78,23.79,111034.0
2022-04-13 14:00:00,23.78,23.82,23.76,23.82,797658.0,23.78,23.82,23.76,23.82,797658.0
2022-04-13 14:10:00,23.82,23.82,23.78,23.8,216242.0,23.82,23.82,23.78,23.8,216242.0
2022-04-13 14:20:00,23.8,23.81,23.78,23.79,193124.0,23.8,23.81,23.78,23.79,193124.0
2022-04-13 14:30:00,23.79,23.81,23.78,23.78,165729.0,23.79,23.81,23.78,23.78,165729.0
2022-04-13 14:40:00,23.79,23.8,23.77,23.79,277948.0,23.79,23.8,23.77,23.79,277948.0
2022-04-13 14:50:00,23.79,23.79,23.72,23.72,696813.0,23.79,23.79,23.72,23.72,696813.0
2022-04-13 15:00:00,23.72,23.76,23.7,23.75,677059.0,23.72,23.76,23.7,23.75,677059.0
2022-04-13 15:10:00,23.74,23.76,23.72,23.74,344637.0,23.74,23.76,23.72,23.74,344637.0
2022-04-13 15:20:00,23.74,23.75,23.72,23.73,421853.0,23.74,23.75,23.72,23.73,421853.0
2022-04-13 15:30:00,23.72,23.76,23.72,23.76,630656.0,23.72,23.76,23.72,23.76,630656.0
2022-04-13 15:40:00,23.76,23.77,23.72,23.72,863184.0,23.76,23.77,23.72,23.72,863184.0
2022-04-13 15:50:00,23.73,23.77,23.72,23.76,1074133.0,23.73,23.77,23.72,23.76,1074133.0
2022-04-14 09:30:00,23.6,23.62,23.46,23.48,1963504.0,23.6,23.62,23.46,23.48,1963504.0
2022-04-14 09:40:00,23.48,23.51,23.44,23.48,1578027.0,23.48,23.51,23.44,23.48,1578027.0
2022-04-14 09:50:00,23.48,23.5,23.37,23.39,4353507.0,23.48,23.5,23.37,23.39,4353507.0
2022-04-14 10:00:00,23.39,23.5,23.37,23.48,1561191.0,23.39,23.5,23.37,23.48,1561191.0
2022-04-14 10:10:00,23.48,23.52,23.46,23.5,1408351.0,23.48,23.52,23.46,23.5,1408351.0
2022-04-14 10:20:00,23.5,23.56,23.48,23.56,1088830.0,23.5,23.56,23.48,23.56,1088830.0
2022-04-14 10:30:00,23.55,23.59,23.53,23.55,517980.0,23.55,23.59,23.53,23.55,517980.0
2022-04-14 10:40:00,23.55,23.59,23.54,23.58,686468.0,23.55,23.59,23.54,23.58,686468.0
2022-04-14 10:50:00,23.58,23.59,23.54,23.59,908744.0,23.58,23.59,23.54,23.59,908744.0
2022-04-14 11:00:00,23.59,23.59,23.48,23.51,568878.0,23.59,23.59,23.48,23.51,568878.0
2022-04-14 11:10:00,23.51,23.51,23.47,23.48,776931.0,23.51,23.51,23.47,23.48,776931.0
2022-04-14 11:20:00,23.49,23.49,23.41,23.44,1145236.0,23.49,23.49,23.41,23.44,1145236.0
2022-04-14 11:30:00,23.44,23.46,23.4,23.43,662114.0,23.44,23.46,23.4,23.43,662114.0
2022-04-14 11:40:00,23.43,23.46,23.41,23.43,722535.0,23.43,23.46,23.41,23.43,722535.0
2022-04-14 11:50:00,23.43,23.46,23.4,23.45,644482.0,23.43,23.46,23.4,23.45,644482.0
2022-04-14 12:00:00,23.45,23.47,23.44,23.47,701840.0,23.45,23.47,23.44,23.47,701840.0
2022-04-14 12:10:00,23.47,23.51,23.46,23.5,597604.0,23.47,23.51,23.46,23.5,597604.0
2022-04-14 12:20:00,23.5,23.51,23.48,23.5,363599.0,23.5,23.51,23.48,23.5,363599.0
2022-04-14 12:30:00,23.49,23.53,23.48,23.52,353973.0,23.49,23.53,23.48,23.52,353973.0
2022-04-14 12:40:00,23.52,23.52,23.48,23.5,456462.0,23.52,23.52,23.48,23.5,456462.0
2022-04-14 12:50:00,23.49,23.54,23.49,23.54,400783.0,23.49,23.54,23.49,23.54,400783.0
2022-04-14 13:00:00,23.53,23.59,23.53,23.55,839000.0,23.53,23.59,23.53,23.55,839000.0
2022-04-14 13:10:00,23.56,23.58,23.53,23.54,703023.0,23.56,23.58,23.53,23.54,703023.0
2022-04-14 13:20:00,23.54,23.61,23.53,23.58,1337530.0,23.54,23.61,23.53,23.58,1337530.0
2022-04-14 13:30:00,23.59,23.59,23.57,23.59,196388.0,23.59,23.59,23.57,23.59,196388.0
2022-04-14 13:40:00,23.58,23.62,23.58,23.62,350024.0,23.58,23.62,23.58,23.62,350024.0
2022-04-14 13:50:00,23.61,23.63,23.6,23.62,268210.0,23.61,23.63,23.6,23.62,268210.0
2022-04-14 14:00:00,23.62,23.66,23.62,23.66,228404.0,23.62,23.66,23.62,23.66,228404.0
2022-04-14 14:10:00,23.66,23.68,23.64,23.64,557333.0,23.66,23.68,23.64,23.64,557333.0
2022-04-14 14:20:00,23.65,23.65,23.63,23.64,451549.0,23.65,23.65,23.63,23.64,451549.0
2022-04-14 14:30:00,23.64,23.66,23.61,23.61,561597.0,23.64,23.66,23.61,23.61,561597.0
2022-04-14 14:40:00,23.61,23.63,23.61,23.63,132902.0,23.61,23.63,23.61,23.63,132902.0
2022-04-14 14:50:00,23.63,23.64,23.59,23.6,392754.0,23.63,23.64,23.59,23.6,392754.0
2022-04-14 15:00:00,23.59,23.62,23.58,23.59,647670.0,23.59,23.62,23.58,23.59,647670.0
2022-04-14 15:10:00,23.6,23.64,23.59,23.64,451797.0,23.6,23.64,23.59,23.64,451797.0
2022-04-14 15:20:00,23.64,23.64,23.62,23.63,170070.0,23.64,23.64,23.62,23.63,170070.0
2022-04-14 15:30:00,23.63,23.64,23.62,23.63,224266.0,23.63,23.64,23.62,23.63,224266.0
2022-04-14 15:40:00,23.63,23.66,23.62,23.62,464921.0,23.63,23.66,23.62,23.62,464921.0
2022-04-14 15:50:00,23.63,23.65,23.61,23.64,1226788.0,23.63,23.65,23.61,23.64,1226788.0
2022-04-18 09:30:00,24.04,24.07,23.93,24.03,1660873.0,24.04,24.07,23.93,24.03,1660873.0
2022-04-18 09:40:00,24.04,24.08,23.96,24.02,1181941.0,24.04,24.08,23.96,24.02,1181941.0
2022-04-18 09:50:00,24.01,24.1,24.01,24.07,910025.0,24.01,24.1,24.01,24.07,910025.0
2022-04-18 10:00:00,24.07,24.14,24.05,24.13,2428044.0,24.07,24.14,24.05,24.13,2428044.0
2022-04-18 10:10:00,24.13,24.15,24.06,24.12,2807303.0,24.13,24.15,24.06,24.12,2807303.0
2022-04-18 10:20:00,24.12,24.16,24.12,24.14,1252455.0,24.12,24.16,24.12,24.14,1252455.0
2022-04-18 10:30:00,24.13,24.15,24.01,24.01,3694913.0,24.13,24.15,24.01,24.01,3694913.0
2022-04-18 10:40:00,24.01,24.03,23.95,23.96,1654592.0,24.01,24.03,23.95,23.96,1654592.0
2022-04-18 10:50:00,23.95,23.99,23.93,23.96,1225683.0,23.95,23.99,23.93,23.96,1225683.0
2022-04-18 11:00:00,23.96,24.0,23.94,23.98,2298653.0,23.96,24.0,23.94,23.98,2298653.0
2022-04-18 11:10:00,23.98,24.02,23.98,24.01,1117360.0,23.98,24.02,23.98,24.01,1117360.0
2022-04-18 11:20:00,24.01,24.07,24.01,24.06,1432137.0,24.01,24.07,24.01,24.06,1432137.0
2022-04-18 11:30:00,24.06,24.07,23.99,24.02,1204137.0,24.06,24.07,23.99,24.02,1204137.0
2022-04-18 11:40:00,24.02,24.04,24.01,24.04,867241.0,24.02,24.04,24.01,24.04,867241.0
2022-04-18 11:50:00,24.04,24.09,24.02,24.07,1126420.0,24.04,24.09,24.02,24.07,1126420.0
2022-04-18 12:00:00,24.07,24.1,24.05,24.07,1100246.0,24.07,24.1,24.05,24.07,1100246.0
2022-04-18 12:10:00,24.07,24.1,24.05,24.07,861902.0,24.07,24.1,24.05,24.07,861902.0
2022-04-18 12:20:00,24.08,24.1,24.05,24.09,519808.0,24.08,24.1,24.05,24.09,519808.0
2022-04-18 12:30:00,24.09,24.1,24.03,24.04,286042.0,24.09,24.1,24.03,24.04,286042.0
2022-04-18 12:40:00,24.04,24.05,24.01,24.04,423845.0,24.04,24.05,24.01,24.04,423845.0
2022-04-18 12:50:00,24.05,24.06,24.02,24.05,481147.0,24.05,24.06,24.02,24.05,481147.0
2022-04-18 13:00:00,24.05,24.07,24.02,24.03,650219.0,24.05,24.07,24.02,24.03,650219.0
2022-04-18 13:10:00,24.03,24.04,23.98,24.0,452005.0,24.03,24.04,23.98,24.0,452005.0
2022-04-18 13:20:00,23.99,24.03,23.92,23.94,1031735.0,23.99,24.03,23.92,23.94,1031735.0
2022-04-18 13:30:00,23.93,23.96,23.9,23.91,944763.0,23.93,23.96,23.9,23.91,944763.0
2022-04-18 13:40:00,23.9,23.93,23.86,23.89,878951.0,23.9,23.93,23.86,23.89,878951.0
2022-04-18 13:50:00,23.88,23.9,23.87,23.88,592541.0,23.88,23.9,23.87,23.88,592541.0
2022-04-18 14:00:00,23.88,23.88,23.82,23.83,1188145.0,23.88,23.88,23.82,23.83,1188145.0
2022-04-18 14:10:00,23.84,23.88,23.83,23.87,531513.0,23.84,23.88,23.83,23.87,531513.0
2022-04-18 14:20:00,23.87,23.87,23.82,23.86,720219.0,23.87,23.87,23.82,23.86,720219.0
2022-04-18 14:30:00,23.86,23.92,23.83,23.9,833438.0,23.86,23.92,23.83,23.9,833438.0
2022-04-18 14:40:00,23.89,23.91,23.88,23.91,654339.0,23.89,23.91,23.88,23.91,654339.0
2022-04-18 14:50:00,23.91,23.92,23.89,23.92,250631.0,23.91,23.92,23.89,23.92,250631.0
2022-04-18 15:00:00,23.92,23.97,23.91,23.96,623249.0,23.92,23.97,23.91,23.96,623249.0
2022-04-18 15:10:00,23.96,23.99,23.95,23.98,394203.0,23.96,23.99,23.95,23.98,394203.0
2022-04-18 15:20:00,23.97,23.98,23.94,23.94,579263.0,23.97,23.98,23.94,23.94,579263.0
2022-04-18 15:30:00,23.95,23.95,23.88,23.9,620093.0,23.95,23.95,23.88,23.9,620093.0
2022-04-18 15:40:00,23.9,23.91,23.87,23.88,475064.0,23.9,23.91,23.87,23.88,475064.0
2022-04-18 15:50:00,23.87,23.89,23.87,23.87,591895.0,23.87,23.89,23.87,23.87,591895.0
2022-04-19 09:30:00,23.58,23.58,23.45,23.55,1567963.0,23.58,23.58,23.45,23.55,1567963.0
2022-04-19 09:40:00,23.55,23.63,23.53,23.54,1046283.0,23.55,23.63,23.53,23.54,1046283.0
2022-04-19 09:50:00,23.55,23.57,23.47,23.48,601063.0,23.55,23.57,23.47,23.48,601063.0
2022-04-19 10:00:00,23.48,23.52,23.42,23.45,1166061.0,23.48,23.52,23.42,23.45,1166061.0
2022-04-19 10:10:00,23.45,23.47,23.35,23.36,1736989.0,23.45,23.47,23.35,23.36,1736989.0
2022-04-19 10:20:00,23.37,23.4,23.29,23.34,1141200.0,23.37,23.4,23.29,23.34,1141200.0
2022-04-19 10:30:00,23.33,23.38,23.23,23.24,1319810.0,23.33,23.38,23.23,23.24,1319810.0
2022-04-19 10:40:00,23.24,23.27,23.22,23.26,944621.0,23.24,23.27,23.22,23.26,944621.0
2022-04-19 10:50:00,23.26,23.33,23.23,23.29,759807.0,23.26,23.33,23.23,23.29,759807.0
2022-04-19 11:00:00,23.29,23.33,23.2,23.22,1151157.0,23.29,23.33,23.2,23.22,1151157.0
2022-04-19 11:10:00,23.21,23.27,23.21,23.23,1208653.0,23.21,23.27,23.21,23.23,1208653.0
2022-04-19 11:20:00,23.23,23.24,23.18,23.21,870658.0,23.23,23.24,23.18,23.21,870658.0
2022-04-19 11:30:00,23.21,23.27,23.21,23.24,1261848.0,23.21,23.27,23.21,23.24,1261848.0
2022-04-19 11:40:00,23.23,23.25,23.2,23.23,964059.0,23.23,23.25,23.2,23.23,964059.0
2022-04-19 11:50:00,23.23,23.29,23.23,23.28,981516.0,23.23,23.29,23.23,23.28,981516.0
2022-04-19 12:00:00,23.28,23.32,23.25,23.26,481041.0,23.28,23.32,23.25,23.26,481041.0
2022-04-19 12:10:00,23.26,23.3,23.25,23.26,639749.0,23.26,23.3,23.25,23.26,639749.0
2022-04-19 12:20:00,23.26,23.3,23.25,23.3,302631.0,23.26,23.3,23.25,23.3,302631.0
2022-04-19 12:30:00,23.3,23.34,23.29,23.34,775780.0,23.3,23.34,23.29,23.34,775780.0
2022-04-19 12:40:00,23.34,23.35,23.33,23.34,507482.0,23.34,23.35,23.33,23.34,507482.0
2022-04-19 12:50:00,23.35,23.36,23.33,23.35,666445.0,23.35,23.36,23.33,23.35,666445.0
2022-04-19 13:00:00,23.34,23.35,23.33,23.33,175536.0,23.34,23.35,23.33,23.33,175536.0
2022-04-19 13:10:00,23.33,23.35,23.32,23.33,162507.0,23.33,23.35,23.32,23.33,162507.0
2022-04-19 13:20:00,23.34,23.37,23.32,23.35,860747.0,23.34,23.37,23.32,23.35,860747.0
2022-04-19 13:30:00,23.35,23.36,23.32,23.33,282498.0,23.35,23.36,23.32,23.33,282498.0
2022-04-19 13:40:00,23.33,23.35,23.32,23.34,360623.0,23.33,23.35,23.32,23.34,360623.0
2022-04-19 13:50:00,23.33,23.35,23.31,23.32,324566.0,23.33,23.35,23.31,23.32,324566.0
2022-04-19 14:00:00,23.33,23.35,23.32,23.34,268344.0,23.33,23.35,23.32,23.34,268344.0
2022-04-19 14:10:00,23.33,23.34,23.27,23.28,375793.0,23.33,23.34,23.27,23.28,375793.0
2022-04-19 14:20:00,23.28,23.3,23.26,23.28,362983.0,23.28,23.3,23.26,23.28,362983.0
2022-04-19 14:30:00,23.29,23.33,23.28,23.28,644137.0,23.29,23.33,23.28,23.28,644137.0
2022-04-19 14:40:00,23.28,23.31,23.27,23.3,324435.0,23.28,23.31,23.27,23.3,324435.0
2022-04-19 14:50:00,23.3,23.31,23.26,23.3,847861.0,23.3,23.31,23.26,23.3,847861.0
2022-04-19 15:00:00,23.3,23.3,23.23,23.23,586142.0,23.3,23.3,23.23,23.23,586142.0
2022-04-19 15:10:00,23.23,23.24,23.2,23.2,530106.0,23.23,23.24,23.2,23.2,530106.0
2022-04-19 15:20:00,23.2,23.21,23.16,23.19,1737215.0,23.2,23.21,23.16,23.19,1737215.0
2022-04-19 15:30:00,23.18,23.2,23.14,23.18,990064.0,23.18,23.2,23.14,23.18,990064.0
2022-04-19 15:40:00,23.18,23.23,23.16,23.23,1102393.0,23.18,23.23,23.16,23.23,1102393.0
2022-04-19 15:50:00,23.23,23.26,23.21,23.24,1218639.0,23.23,23.26,23.21,23.24,1218639.0
2022-04-20 09:30:00,23.1,23.2,23.08,23.12,1028184.0,23.1,23.2,23.08,23.12,1028184.0
2022-04-20 09:40:00,23.12,23.24,23.12,23.21,1064020.0,23.12,23.24,23.12,23.21,1064020.0
2022-04-20 09:50:00,23.21,23.25,23.18,23.18,1901092.0,23.21,23.25,23.18,23.18,1901092.0
2022-04-20 10:00:00,23.19,23.24,23.16,23.2,610964.0,23.19,23.24,23.16,23.2,610964.0
2022-04-20 10:10:00,23.21,23.24,23.18,23.23,1135742.0,23.21,23.24,23.18,23.23,1135742.0
2022-04-20 10:20:00,23.23,23.25,23.19,23.2,607597.0,23.23,23.25,23.19,23.2,607597.0
2022-04-20 10:30:00,23.2,23.27,23.19,23.25,693708.0,23.2,23.27,23.19,23.25,693708.0
2022-04-20 10:40:00,23.24,23.26,23.22,23.24,695453.0,23.24,23.26,23.22,23.24,695453.0
2022-04-20 10:50:00,23.23,23.25,23.21,23.22,647783.0,23.23,23.25,23.21,23.22,647783.0
2022-04-20 11:00:00,23.22,23.27,23.18,23.25,1004642.0,23.22,23.27,23.18,23.25,1004642.0
2022-04-20 11:10:00,23.26,23.26,23.17,23.19,1419828.0,23.26,23.26,23.17,23.19,1419828.0
2022-04-20 11:20:00,23.19,23.24,23.18,23.2,969685.0,23.19,23.24,23.18,23.2,969685.0
2022-04-20 11:30:00,23.2,23.24,23.18,23.19,577552.0,23.2,23.24,23.18,23.19,577552.0
2022-04-20 11:40:00,23.19,23.2,23.15,23.17,555579.0,23.19,23.2,23.15,23.17,555579.0
2022-04-20 11:50:00,23.18,23.19,23.15,23.17,549501.0,23.18,23.19,23.15,23.17,549501.0
2022-04-20 12:00:00,23.17,23.21,23.16,23.17,495343.0,23.17,23.21,23.16,23.17,495343.0
2022-04-20 12:10:00,23.17,23.2,23.15,23.18,1131048.0,23.17,23.2,23.15,23.18,1131048.0
2022-04-20 12:20:00,23.18,23.21,23.18,23.21,388046.0,23.18,23.21,23.18,23.21,388046.0
2022-04-20 12:30:00,23.21,23.23,23.19,23.21,170239.0,23.21,23.23,23.19,23.21,170239.0
2022-04-20 12:40:00,23.21,23.24,23.2,23.23,192508.0,23.21,23.24,23.2,23.23,192508.0
2022-04-20 12:50:00,23.23,23.25,23.22,23.24,241499.0,23.23,23.25,23.22,23.24,241499.0
2022-04-20 13:00:00,23.25,23.27,23.21,23.22,1052084.0,23.25,23.27,23.21,23.22,1052084.0
2022-04-20 13:10:00,23.22,23.23,23.2,23.23,347778.0,23.22,23.23,23.2,23.23,347778.0
2022-04-20 13:20:00,23.24,23.26,23.21,23.22,331427.0,23.24,23.26,23.21,23.22,331427.0
2022-04-20 13:30:00,23.22,23.27,23.21,23.26,361734.0,23.22,23.27,23.21,23.26,361734.0
2022-04-20 13:40:00,23.27,23.27,23.24,23.24,148052.0,23.27,23.27,23.24,23.24,148052.0
2022-04-20 13:50:00,23.24,23.25,23.22,23.23,431412.0,23.24,23.25,23.22,23.23,431412.0
2022-04-20 14:00:00,23.23,23.26,23.23,23.24,281332.0,23.23,23.26,23.23,23.24,281332.0
2022-04-20 14:10:00,23.23,23.26,23.21,23.21,197374.0,23.23,23.26,23.21,23.21,197374.0
2022-04-20 14:20:00,23.21,23.25,23.2,23.23,242545.0,23.21,23.25,23.2,23.23,242545.0
2022-04-20 14:30:00,23.23,23.24,23.19,23.21,270080.0,23.23,23.24,23.19,23.21,270080.0
2022-04-20 14:40:00,23.2,23.21,23.18,23.18,146155.0,23.2,23.21,23.18,23.18,146155.0
2022-04-20 14:50:00,23.18,23.19,23.17,23.19,208947.0,23.18,23.19,23.17,23.19,208947.0
2022-04-20 15:00:00,23.19,23.21,23.17,23.2,485380.0,23.19,23.21,23.17,23.2,485380.0
2022-04-20 15:10:00,23.21,23.23,23.2,23.23,122416.0,23.21,23.23,23.2,23.23,122416.0
2022-04-20 15:20:00,23.23,23.26,23.21,23.24,249876.0,23.23,23.26,23.21,23.24,249876.0
2022-04-20 15:30:00,23.24,23.27,23.24,23.25,325131.0,23.24,23.27,23.24,23.25,325131.0
2022-04-20 15:40:00,23.25,23.3,23.25,23.29,466920.0,23.25,23.3,23.25,23.29,466920.0
2022-04-20 15:50:00,23.29,23.3,23.27,23.29,737998.0,23.29,23.3,23.27,23.29,737998.0
2022-04-21 09:30:00,22.93,22.94,22.83,22.86,1351898.0,22.93,22.94,22.83,22.86,1351898.0
2022-04-21 09:40:00,22.86,22.88,22.81,22.86,2890003.0,22.86,22.88,22.81,22.86,2890003.0
2022-04-21 09:50:00,22.86,22.89,22.81,22.85,1554079.0,22.86,22.89,22.81,22.85,1554079.0
2022-04-21 10:00:00,22.85,22.87,22.8,22.8,1632552.0,22.85,22.87,22.8,22.8,1632552.0
2022-04-21 10:10:00,22.81,22.83,22.78,22.82,805111.0,22.81,22.83,22.78,22.82,805111.0
2022-04-21 10:20:00,22.82,22.84,22.77,22.78,669931.0,22.82,22.84,22.77,22.78,669931.0
2022-04-21 10:30:00,22.78,22.8,22.74,22.77,878356.0,22.78,22.8,22.74,22.77,878356.0
2022-04-21 10:40:00,22.76,22.77,22.67,22.71,1238029.0,22.76,22.77,22.67,22.71,1238029.0
2022-04-21 10:50:00,22.71,22.78,22.69,22.74,1458631.0,22.71,22.78,22.69,22.74,1458631.0
2022-04-21 11:00:00,22.75,22.76,22.69,22.72,1089998.0,22.75,22.76,22.69,22.72,1089998.0
2022-04-21 11:10:00,22.72,22.76,22.67,22.67,843553.0,22.72,22.76,22.67,22.67,843553.0
2022-04-21 11:20:00,22.67,22.68,22.64,22.67,972415.0,22.67,22.68,22.64,22.67,972415.0
2022-04-21 11:30:00,22.67,22.67,22.58,22.58,1115115.0,22.67,22.67,22.58,22.58,1115115.0
2022-04-21 11:40:00,22.59,22.63,22.56,22.62,1295321.0,22.59,22.63,22.56,22.62,1295321.0
2022-04-21 11:50:00,22.63,22.65,22.61,22.64,524111.0,22.63,22.65,22.61,22.64,524111.0
2022-04-21 12:00:00,22.64,22.65,22.59,22.6,980698.0,22.64,22.65,22.59,22.6,980698.0
2022-04-21 12:10:00,22.61,22.61,22.56,22.58,928980.0,22.61,22.61,22.56,22.58,928980.0
2022-04-21 12:20:00,22.59,22.64,22.57,22.61,934615.0,22.59,22.64,22.57,22.61,934615.0
2022-04-21 12:30:00,22.61,22.65,22.58,22.62,914264.0,22.61,22.65,22.58,22.62,914264.0
2022-04-21 12:40:00,22.62,22.63,22.58,22.59,246047.0,22.62,22.63,22.58,22.59,246047.0
2022-04-21 12:50:00,22.58,22.59,22.55,22.58,536683.0,22.58,22.59,22.55,22.58,536683.0
2022-04-21 13:00:00,22.58,22.63,22.57,22.62,801104.0,22.58,22.63,22.57,22.62,801104.0
2022-04-21 13:10:00,22.63,22.64,22.59,22.62,612374.0,22.63,22.64,22.59,22.62,612374.0
2022-04-21 13:20:00,22.62,22.7,22.61,22.69,1226440.0,22.62,22.7,22.61,22.69,1226440.0
2022-04-21 13:30:00,22.69,22.72,22.67,22.7,434157.0,22.69,22.72,22.67,22.7,434157.0
2022-04-21 13:40:00,22.69,22.71,22.65,22.69,347344.0,22.69,22.71,22.65,22.69,347344.0
2022-04-21 13:50:00,22.69,22.7,22.66,22.68,241016.0,22.69,22.7,22.66,22.68,241016.0
2022-04-21 14:00:00,22.68,22.68,22.61,22.61,722497.0,22.68,22.68,22.61,22.61,722497.0
2022-04-21 14:10:00,22.61,22.64,22.61,22.64,435186.0,22.61,22.64,22.61,22.64,435186.0
2022-04-21 14:20:00,22.64,22.67,22.61,22.66,714615.0,22.64,22.67,22.61,22.66,714615.0
2022-04-21 14:30:00,22.67,22.71,22.65,22.7,951014.0,22.67,22.71,22.65,22.7,951014.0
2022-04-21 14:40:00,22.7,22.82,22.69,22.8,964057.0,22.7,22.82,22.69,22.8,964057.0
2022-04-21 14:50:00,22.8,22.83,22.77,22.79,639621.0,22.8,22.83,22.77,22.79,639621.0
2022-04-21 15:00:00,22.79,22.84,22.78,22.81,972732.0,22.79,22.84,22.78,22.81,972732.0
2022-04-21 15:10:00,22.82,22.82,22.75,22.81,699992.0,22.82,22.82,22.75,22.81,699992.0
2022-04-21 15:20:00,22.8,22.85,22.8,22.83,611098.0,22.8,22.85,22.8,22.83,611098.0
2022-04-21 15:30:00,22.83,22.86,22.81,22.85,781819.0,22.83,22.86,22.81,22.85,781819.0
2022-04-21 15:40:00,22.84,22.87,22.78,22.79,804596.0,22.84,22.87,22.78,22.79,804596.0
2022-04-21 15:50:00,22.79,22.81,22.77,22.79,1414856.0,22.79,22.81,22.77,22.79,1414856.0
2022-04-22 09:30:00,22.36,22.46,22.27,22.45,2334068.0,22.36,22.46,22.27,22.45,2334068.0
2022-04-22 09:40:00,22.44,22.53,22.43,22.43,903710.0,22.44,22.53,22.43,22.43,903710.0
2022-04-22 09:50:00,22.43,22.49,22.41,22.45,1258356.0,22.43,22.49,22.41,22.45,1258356.0
2022-04-22 10:00:00,22.46,22.48,22.4,22.45,738358.0,22.46,22.48,22.4,22.45,738358.0
2022-04-22 10:10:00,22.45,22.51,22.43,22.5,675350.0,22.45,22.51,22.43,22.5,675350.0
2022-04-22 10:20:00,22.5,22.52,22.43,22.44,545945.0,22.5,22.52,22.43,22.44,545945.0
2022-04-22 10:30:00,22.43,22.45,22.36,22.37,1149930.0,22.43,22.45,22.36,22.37,1149930.0
2022-04-22 10:40:00,22.37,22.41,22.32,22.34,1421443.0,22.37,22.41,22.32,22.34,1421443.0
2022-04-22 10:50:00,22.34,22.39,22.33,22.37,1533332.0,22.34,22.39,22.33,22.37,1533332.0
2022-04-22 11:00:00,22.38,22.38,22.32,22.34,855506.0,22.38,22.38,22.32,22.34,855506.0
2022-04-22 11:10:00,22.33,22.35,22.27,22.34,1819441.0,22.33,22.35,22.27,22.34,1819441.0
2022-04-22 11:20:00,22.34,22.38,22.32,22.34,1358325.0,22.34,22.38,22.32,22.34,1358325.0
2022-04-22 11:30:00,22.34,22.36,22.3,22.3,1023596.0,22.34,22.36,22.3,22.3,1023596.0
2022-04-22 11:40:00,22.31,22.36,22.3,22.33,960983.0,22.31,22.36,22.3,22.33,960983.0
2022-04-22 11:50:00,22.33,22.43,22.32,22.42,1112984.0,22.33,22.43,22.32,22.42,1112984.0
2022-04-22 12:00:00,22.42,22.44,22.39,22.43,930404.0,22.42,22.44,22.39,22.43,930404.0
2022-04-22 12:10:00,22.43,22.43,22.39,22.42,566186.0,22.43,22.43,22.39,22.42,566186.0
2022-04-22 12:20:00,22.42,22.44,22.4,22.42,690318.0,22.42,22.44,22.4,22.42,690318.0
2022-04-22 12:30:00,22.42,22.46,22.41,22.44,713497.0,22.42,22.46,22.41,22.44,713497.0
2022-04-22 12:40:00,22.45,22.45,22.39,22.39,662059.0,22.45,22.45,22.39,22.39,662059.0
2022-04-22 12:50:00,22.4,22.41,22.37,22.39,538606.0,22.4,22.41,22.37,22.39,538606.0
2022-04-22 13:00:00,22.39,22.42,22.38,22.39,599850.0,22.39,22.42,22.38,22.39,599850.0
2022-04-22 13:10:00,22.39,22.4,22.36,22.37,356655.0,22.39,22.4,22.36,22.37,356655.0
2022-04-22 13:20:00,22.37,22.39,22.35,22.37,488720.0,22.37,22.39,22.35,22.37,488720.0
2022-04-22 13:30:00,22.37,22.41,22.36,22.4,90771.0,22.37,22.41,22.36,22.4,90771.0
2022-04-22 13:40:00,22.41,22.43,22.4,22.42,212367.0,22.41,22.43,22.4,22.42,212367.0
2022-04-22 13:50:00,22.42,22.43,22.38,22.39,297075.0,22.42,22.43,22.38,22.39,297075.0
2022-04-22 14:00:00,22.39,22.4,22.36,22.37,547308.0,22.39,22.4,22.36,22.37,547308.0
2022-04-22 14:10:00,22.38,22.41,22.36,22.41,175274.0,22.38,22.41,22.36,22.41,175274.0
2022-04-22 14:20:00,22.41,22.42,22.39,22.39,355306.0,22.41,22.42,22.39,22.39,355306.0
2022-04-22 14:30:00,22.39,22.42,22.39,22.39,213731.0,22.39,22.42,22.39,22.39,213731.0
2022-04-22 14:40:00,22.39,22.4,22.38,22.39,576774.0,22.39,22.4,22.38,22.39,576774.0
2022-04-22 14:50:00,22.39,22.41,22.36,22.36,236667.0,22.39,22.41,22.36,22.36,236667.0
2022-04-22 15:00:00,22.37,22.38,22.34,22.34,237258.0,22.37,22.38,22.34,22.34,237258.0
2022-04-22 15:10:00,22.34,22.42,22.34,22.42,506487.0,22.34,22.42,22.34,22.42,506487.0
2022-04-22 15:20:00,22.41,22.42,22.37,22.38,509455.0,22.41,22.42,22.37,22.38,509455.0
2022-04-22 15:30:00,22.38,22.4,22.37,22.39,243488.0,22.38,22.4,22.37,22.39,243488.0
2022-04-22 15:40:00,22.39,22.41,22.35,22.35,529796.0,22.39,22.41,22.35,22.35,529796.0
2022-04-22 15:50:00,22.36,22.36,22.31,22.32,1299391.0,22.36,22.36,22.31,22.32,1299391.0
2022-04-25 09:30:00,21.81,21.84,21.72,21.73,2737751.0,21.81,21.84,21.72,21.73,2737751.0
2022-04-25 09:40:00,21.74,21.86,21.72,21.82,1606238.0,21.74,21.86,21.72,21.82,1606238.0
2022-04-25 09:50:00,21.82,21.87,21.78,21.79,1331883.0,21.82,21.87,21.78,21.79,1331883.0
2022-04-25 10:00:00,21.79,21.81,21.73,21.76,1238215.0,21.79,21.81,21.73,21.76,1238215.0
2022-04-25 10:10:00,21.76,21.8,21.72,21.73,1682324.0,21.76,21.8,21.72,21.73,1682324.0
2022-04-25 10:20:00,21.73,21.76,21.65,21.76,839218.0,21.73,21.76,21.65,21.76,839218.0
2022-04-25 10:30:00,21.75,21.8,21.68,21.79,942041.0,21.75,21.8,21.68,21.79,942041.0
2022-04-25 10:40:00,21.79,21.87,21.78,21.86,1010631.0,21.79,21.87,21.78,21.86,1010631.0
2022-04-25 10:50:00,21.86,21.87,21.77,21.79,1335976.0,21.86,21.87,21.77,21.79,1335976.0
2022-04-25 11:00:00,21.79,21.87,21.78,21.85,1030101.0,21.79,21.87,21.78,21.85,1030101.0
2022-04-25 11:10:00,21.85,21.92,21.83,21.87,1128424.0,21.85,21.92,21.83,21.87,1128424.0
2022-04-25 11:20:00,21.87,21.88,21.78,21.79,1687224.0,21.87,21.88,21.78,21.79,1687224.0
2022-04-25 11:30:00,21.8,21.8,21.75,21.76,795701.0,21.8,21.8,21.75,21.76,795701.0
2022-04-25 11:40:00,21.75,21.76,21.72,21.76,1236606.0,21.75,21.76,21.72,21.76,1236606.0
2022-04-25 11:50:00,21.75,21.78,21.72,21.78,706297.0,21.75,21.78,21.72,21.78,706297.0
2022-04-25 12:00:00,21.78,21.83,21.76,21.83,827988.0,21.78,21.83,21.76,21.83,827988.0
2022-04-25 12:10:00,21.82,21.83,21.78,21.8,856907.0,21.82,21.83,21.78,21.8,856907.0
2022-04-25 12:20:00,21.79,21.85,21.78,21.79,614915.0,21.79,21.85,21.78,21.79,614915.0
2022-04-25 12:30:00,21.79,21.86,21.78,21.85,717626.0,21.79,21.86,21.78,21.85,717626.0
2022-04-25 12:40:00,21.86,21.86,21.82,21.84,443513.0,21.86,21.86,21.82,21.84,443513.0
2022-04-25 12:50:00,21.85,21.85,21.8,21.83,421235.0,21.85,21.85,21.8,21.83,421235.0
2022-04-25 13:00:00,21.83,21.84,21.77,21.79,452206.0,21.83,21.84,21.77,21.79,452206.0
2022-04-25 13:10:00,21.78,21.81,21.75,21.78,458887.0,21.78,21.81,21.75,21.78,458887.0
2022-04-25 13:20:00,21.78,21.85,21.77,21.81,393806.0,21.78,21.85,21.77,21.81,393806.0
2022-04-25 13:30:00,21.81,21.85,21.81,21.84,352777.0,21.81,21.85,21.81,21.84,352777.0
2022-04-25 13:40:00,21.83,21.85,21.82,21.83,824254.0,21.83,21.85,21.82,21.83,824254.0
2022-04-25 13:50:00,21.84,21.85,21.8,21.8,787559.0,21.84,21.85,21.8,21.8,787559.0
2022-04-25 14:00:00,21.81,21.84,21.77,21.83,496236.0,21.81,21.84,21.77,21.83,496236.0
2022-04-25 14:10:00,21.83,21.84,21.77,21.8,1716033.0,21.83,21.84,21.77,21.8,1716033.0
2022-04-25 14:20:00,21.8,21.87,21.79,21.87,491178.0,21.8,21.87,21.79,21.87,491178.0
2022-04-25 14:30:00,21.86,21.92,21.86,21.92,609869.0,21.86,21.92,21.86,21.92,609869.0
2022-04-25 14:40:00,21.92,21.92,21.85,21.89,645394.0,21.92,21.92,21.85,21.89,645394.0
2022-04-25 14:50:00,21.89,21.9,21.81,21.82,869287.0,21.89,21.9,21.81,21.82,869287.0
2022-04-25 15:00:00,21.82,21.87,21.8,21.87,882046.0,21.82,21.87,21.8,21.87,882046.0
2022-04-25 15:10:00,21.87,21.9,21.83,21.89,693660.0,21.87,21.9,21.83,21.89,693660.0
2022-04-25 15:20:00,21.89,21.9,21.85,21.88,533412.0,21.89,21.9,21.85,21.88,533412.0
2022-04-25 15:30:00,21.88,21.9,21.86,21.87,630346.0,21.88,21.9,21.86,21.87,630346.0
2022-04-25 15:40:00,21.87,21.87,21.83,21.85,1278328.0,21.87,21.87,21.83,21.85,1278328.0
2022-04-25 15:50:00,21.84,21.86,21.82,21.83,1050312.0,21.84,21.86,21.82,21.83,1050312.0
2022-04-26 09:30:00,21.84,21.94,21.8,21.88,1847970.0,21.84,21.94,21.8,21.88,1847970.0
2022-04-26 09:40:00,21.89,21.9,21.8,21.83,998193.0,21.89,21.9,21.8,21.83,998193.0
2022-04-26 09:50:00,21.82,21.84,21.77,21.78,640232.0,21.82,21.84,21.77,21.78,640232.0
2022-04-26 10:00:00,21.78,21.83,21.77,21.8,746800.0,21.78,21.83,21.77,21.8,746800.0
2022-04-26 10:10:00,21.8,21.83,21.72,21.73,435721.0,21.8,21.83,21.72,21.73,435721.0
2022-04-26 10:20:00,21.72,21.75,21.69,21.73,654745.0,21.72,21.75,21.69,21.73,654745.0
2022-04-26 10:30:00,21.73,21.76,21.68,21.75,826617.0,21.73,21.76,21.68,21.75,826617.0
2022-04-26 10:40:00,21.76,21.81,21.73,21.8,1516137.0,21.76,21.81,21.73,21.8,1516137.0
2022-04-26 10:50:00,21.79,21.8,21.72,21.73,812509.0,21.79,21.8,21.72,21.73,812509.0
2022-04-26 11:00:00,21.73,21.8,21.73,21.78,808507.0,21.73,21.8,21.73,21.78,808507.0
2022-04-26 11:10:00,21.77,21.79,21.73,21.75,649713.0,21.77,21.79,21.73,21.75,649713.0
2022-04-26 11:20:00,21.75,21.79,21.69,21.71,925063.0,21.75,21.79,21.69,21.71,925063.0
2022-04-26 11:30:00,21.72,21.75,21.7,21.74,1167371.0,21.72,21.75,21.7,21.74,1167371.0
2022-04-26 11:40:00,21.73,21.75,21.71,21.75,646780.0,21.73,21.75,21.71,21.75,646780.0
2022-04-26 11:50:00,21.74,21.75,21.69,21.7,536279.0,21.74,21.75,21.69,21.7,536279.0
2022-04-26 12:00:00,21.7,21.71,21.68,21.69,764441.0,21.7,21.71,21.68,21.69,764441.0
2022-04-26 12:10:00,21.7,21.72,21.67,21.71,594546.0,21.7,21.72,21.67,21.71,594546.0
2022-04-26 12:20:00,21.7,21.74,21.7,21.7,628285.0,21.7,21.74,21.7,21.7,628285.0
2022-04-26 12:30:00,21.7,21.72,21.69,21.7,745956.0,21.7,21.72,21.69,21.7,745956.0
2022-04-26 12:40:00,21.7,21.71,21.67,21.69,625064.0,21.7,21.71,21.67,21.69,625064.0
2022-04-26 12:50:00,21.69,21.72,21.67,21.71,718119.0,21.69,21.72,21.67,21.71,718119.0
2022-04-26 13:00:00,21.71,21.75,21.7,21.71,984541.0,21.71,21.75,21.7,21.71,984541.0
2022-04-26 13:10:00,21.71,21.72,21.69,21.7,667795.0,21.71,21.72,21.69,21.7,667795.0
2022-04-26 13:20:00,21.7,21.71,21.68,21.71,1122518.0,21.7,21.71,21.68,21.71,1122518.0
2022-04-26 13:30:00,21.71,21.72,21.68,21.7,710617.0,21.71,21.72,21.68,21.7,710617.0
2022-04-26 13:40:00,21.7,21.72,21.69,21.71,282996.0,21.7,21.72,21.69,21.71,282996.0
2022-04-26 13:50:00,21.7,21.71,21.66,21.67,1259627.0,21.7,21.71,21.66,21.67,1259627.0
2022-04-26 14:00:00,21.67,21.68,21.65,21.65,545698.0,21.67,21.68,21.65,21.65,545698.0
2022-04-26 14:10:00,21.65,21.69,21.64,21.65,645157.0,21.65,21.69,21.64,21.65,645157.0
2022-04-26 14:20:00,21.65,21.69,21.64,21.66,440615.0,21.65,21.69,21.64,21.66,440615.0
2022-04-26 14:30:00,21.66,21.66,21.6,21.64,932516.0,21.66,21.66,21.6,21.64,932516.0
2022-04-26 14:40:00,21.64,21.65,21.6,21.64,743571.0,21.64,21.65,21.6,21.64,743571.0
2022-04-26 14:50:00,21.64,21.65,21.61,21.62,845615.0,21.64,21.65,21.61,21.62,845615.0
2022-04-26 15:00:00,21.62,21.63,21.61,21.62,288136.0,21.62,21.63,21.61,21.62,288136.0
2022-04-26 15:10:00,21.62,21.64,21.61,21.64,325492.0,21.62,21.64,21.61,21.64,325492.0
2022-04-26 15:20:00,21.64,21.66,21.62,21.66,511029.0,21.64,21.66,21.62,21.66,511029.0
2022-04-26 15:30:00,21.66,21.7,21.65,21.7,679587.0,21.66,21.7,21.65,21.7,679587.0
2022-04-26 15:40:00,21.7,21.73,21.69,21.69,508636.0,21.7,21.73,21.69,21.69,508636.0
2022-04-26 15:50:00,21.69,21.7,21.65,21.65,1321187.0,21.69,21.7,21.65,21.65,1321187.0
2022-04-27 09:30:00,21.76,21.82,21.74,21.77,945257.0,21.76,21.82,21.74,21.77,945257.0
2022-04-27 09:40:00,21.77,21.79,21.58,21.66,1567894.0,21.77,21.79,21.58,21.66,1567894.0
2022-04-27 09:50:00,21.67,21.75,21.65,21.71,668369.0,21.67,21.75,21.65,21.71,668369.0
2022-04-27 10:00:00,21.71,21.74,21.64,21.66,500193.0,21.71,21.74,21.64,21.66,500193.0
2022-04-27 10:10:00,21.66,21.68,21.6,21.63,838892.0,21.66,21.68,21.6,21.63,838892.0
2022-04-27 10:20:00,21.62,21.65,21.6,21.61,709386.0,21.62,21.65,21.6,21.61,709386.0
2022-04-27 10:30:00,21.62,21.67,21.6,21.61,843157.0,21.62,21.67,21.6,21.61,843157.0
2022-04-27 10:40:00,21.61,21.65,21.6,21.6,760609.0,21.61,21.65,21.6,21.6,760609.0
2022-04-27 10:50:00,21.61,21.63,21.58,21.58,772069.0,21.61,21.63,21.58,21.58,772069.0
2022-04-27 11:00:00,21.58,21.62,21.57,21.6,786658.0,21.58,21.62,21.57,21.6,786658.0
2022-04-27 11:10:00,21.6,21.61,21.53,21.54,1078445.0,21.6,21.61,21.53,21.54,1078445.0
2022-04-27 11:20:00,21.53,21.6,21.53,21.57,1059690.0,21.53,21.6,21.53,21.57,1059690.0
2022-04-27 11:30:00,21.56,21.57,21.51,21.52,806955.0,21.56,21.57,21.51,21.52,806955.0
2022-04-27 11:40:00,21.52,21.55,21.51,21.54,1185966.0,21.52,21.55,21.51,21.54,1185966.0
2022-04-27 11:50:00,21.53,21.57,21.53,21.56,692179.0,21.53,21.57,21.53,21.56,692179.0
2022-04-27 12:00:00,21.56,21.62,21.55,21.6,679430.0,21.56,21.62,21.55,21.6,679430.0
2022-04-27 12:10:00,21.6,21.62,21.6,21.62,526669.0,21.6,21.62,21.6,21.62,526669.0
2022-04-27 12:20:00,21.62,21.66,21.61,21.64,812643.0,21.62,21.66,21.61,21.64,812643.0
2022-04-27 12:30:00,21.64,21.66,21.62,21.64,680469.0,21.64,21.66,21.62,21.64,680469.0
2022-04-27 12:40:00,21.64,21.65,21.62,21.63,342501.0,21.64,21.65,21.62,21.63,342501.0
2022-04-27 12:50:00,21.63,21.65,21.61,21.63,600508.0,21.63,21.65,21.61,21.63,600508.0
2022-04-27 13:00:00,21.62,21.64,21.59,21.61,758404.0,21.62,21.64,21.59,21.61,758404.0
2022-04-27 13:10:00,21.61,21.61,21.56,21.58,581299.0,21.61,21.61,21.56,21.58,581299.0
2022-04-27 13:20:00,21.59,21.62,21.57,21.58,937328.0,21.59,21.62,21.57,21.58,937328.0
2022-04-27 13:30:00,21.59,21.64,21.57,21.62,445143.0,21.59,21.64,21.57,21.62,445143.0
2022-04-27 13:40:00,21.62,21.65,21.59,21.62,570352.0,21.62,21.65,21.59,21.62,570352.0
2022-04-27 13:50:00,21.61,21.65,21.6,21.64,484483.0,21.61,21.65,21.6,21.64,484483.0
2022-04-27 14:00:00,21.63,21.64,21.6,21.6,423113.0,21.63,21.64,21.6,21.6,423113.0
2022-04-27 14:10:00,21.61,21.63,21.56,21.57,750728.0,21.61,21.63,21.56,21.57,750728.0
2022-04-27 14:20:00,21.57,21.58,21.53,21.54,394025.0,21.57,21.58,21.53,21.54,394025.0
2022-04-27 14:30:00,21.54,21.55,21.5,21.53,428373.0,21.54,21.55,21.5,21.53,428373.0
2022-04-27 14:40:00,21.53,21.56,21.51,21.52,389030.0,21.53,21.56,21.51,21.52,389030.0
2022-04-27 14:50:00,21.52,21.53,21.49,21.51,637089.0,21.52,21.53,21.49,21.51,637089.0
2022-04-27 15:00:00,21.5,21.51,21.48,21.49,590218.0,21.5,21.51,21.48,21.49,590218.0
2022-04-27 15:10:00,21.5,21.5,21.47,21.48,508287.0,21.5,21.5,21.47,21.48,508287.0
2022-04-27 15:20:00,21.47,21.53,21.46,21.52,850723.0,21.47,21.53,21.46,21.52,850723.0
2022-04-27 15:30:00,21.51,21.52,21.46,21.48,454594.0,21.51,21.52,21.46,21.48,454594.0
2022-04-27 15:40:00,21.48,21.51,21.47,21.48,1096532.0,21.48,21.51,21.47,21.48,1096532.0
2022-04-27 15:50:00,21.48,21.5,21.46,21.49,1267138.0,21.48,21.5,21.46,21.49,1267138.0
2022-04-28 09:30:00,21.23,21.3,21.21,21.27,1497176.0,21.23,21.3,21.21,21.27,1497176.0
2022-04-28 09:40:00,21.28,21.34,21.25,21.29,1176890.0,21.28,21.34,21.25,21.29,1176890.0
2022-04-28 09:50:00,21.28,21.38,21.28,21.35,688882.0,21.28,21.38,21.28,21.35,688882.0
2022-04-28 10:00:00,21.35,21.36,21.27,21.28,795798.0,21.35,21.36,21.27,21.28,795798.0
2022-04-28 10:10:00,21.28,21.29,21.2,21.2,1151302.0,21.28,21.29,21.2,21.2,1151302.0
2022-04-28 10:20:00,21.2,21.28,21.19,21.28,775224.0,21.2,21.28,21.19,21.28,775224.0
2022-04-28 10:30:00,21.27,21.32,21.26,21.26,748462.0,21.27,21.32,21.26,21.26,748462.0
2022-04-28 10:40:00,21.26,21.27,21.21,21.22,644354.0,21.26,21.27,21.21,21.22,644354.0
2022-04-28 10:50:00,21.22,21.27,21.21,21.26,663004.0,21.22,21.27,21.21,21.26,663004.0
2022-04-28 11:00:00,21.26,21.32,21.25,21.3,690880.0,21.26,21.32,21.25,21.3,690880.0
2022-04-28 11:10:00,21.29,21.29,21.23,21.25,804380.0,21.29,21.29,21.23,21.25,804380.0
2022-04-28 11:20:00,21.25,21.3,21.24,21.29,356790.0,21.25,21.3,21.24,21.29,356790.0
2022-04-28 11:30:00,21.3,21.32,21.28,21.29,438917.0,21.3,21.32,21.28,21.29,438917.0
2022-04-28 11:40:00,21.29,21.3,21.27,21.28,495701.0,21.29,21.3,21.27,21.28,495701.0
2022-04-28 11:50:00,21.27,21.28,21.2,21.2,682399.0,21.27,21.28,21.2,21.2,682399.0
2022-04-28 12:00:00,21.21,21.22,21.19,21.2,243798.0,21.21,21.22,21.19,21.2,243798.0
2022-04-28 12:10:00,21.2,21.23,21.19,21.22,583162.0,21.2,21.23,21.19,21.22,583162.0
2022-04-28 12:20:00,21.22,21.24,21.2,21.23,929466.0,21.22,21.24,21.2,21.23,929466.0
2022-04-28 12:30:00,21.24,21.28,21.22,21.27,675913.0,21.24,21.28,21.22,21.27,675913.0
2022-04-28 12:40:00,21.27,21.34,21.27,21.32,821933.0,21.27,21.34,21.27,21.32,821933.0
2022-04-28 12:50:00,21.33,21.33,21.3,21.32,758637.0,21.33,21.33,21.3,21.32,758637.0
2022-04-28 13:00:00,21.32,21.39,21.31,21.38,1331547.0,21.32,21.39,21.31,21.38,1331547.0
2022-04-28 13:10:00,21.38,21.4,21.36,21.39,724158.0,21.38,21.4,21.36,21.39,724158.0
2022-04-28 13:20:00,21.39,21.41,21.33,21.38,889733.0,21.39,21.41,21.33,21.38,889733.0
2022-04-28 13:30:00,21.38,21.39,21.35,21.37,351390.0,21.38,21.39,21.35,21.37,351390.0
2022-04-28 13:40:00,21.37,21.38,21.32,21.32,592133.0,21.37,21.38,21.32,21.32,592133.0
2022-04-28 13:50:00,21.32,21.34,21.29,21.31,545600.0,21.32,21.34,21.29,21.31,545600.0
2022-04-28 14:00:00,21.31,21.38,21.31,21.38,906629.0,21.31,21.38,21.31,21.38,906629.0
2022-04-28 14:10:00,21.37,21.4,21.36,21.38,694859.0,21.37,21.4,21.36,21.38,694859.0
2022-04-28 14:20:00,21.37,21.38,21.35,21.37,451089.0,21.37,21.38,21.35,21.37,451089.0
2022-04-28 14:30:00,21.36,21.38,21.34,21.35,543305.0,21.36,21.38,21.34,21.35,543305.0
2022-04-28 14:40:00,21.35,21.38,21.34,21.38,493201.0,21.35,21.38,21.34,21.38,493201.0
2022-04-28 14:50:00,21.38,21.4,21.36,21.4,508921.0,21.38,21.4,21.36,21.4,508921.0
2022-04-28 15:00:00,21.4,21.41,21.38,21.41,414696.0,21.4,21.41,21.38,21.41,414696.0
2022-04-28 15:10:00,21.41,21.44,21.41,21.44,397553.0,21.41,21.44,21.41,21.44,397553.0
2022-04-28 15:20:00,21.44,21.45,21.43,21.43,509473.0,21.44,21.45,21.43,21.43,509473.0
2022-04-28 15:30:00,21.43,21.45,21.38,21.39,678636.0,21.43,21.45,21.38,21.39,678636.0
2022-04-28 15:40:00,21.39,21.42,21.38,21.41,392678.0,21.39,21.42,21.38,21.41,392678.0
2022-04-28 15:50:00,21.41,21.44,21.4,21.43,848192.0,21.41,21.44,21.4,21.43,848192.0
2022-04-29 09:30:00,21.32,21.37,21.24,21.29,1703956.0,21.32,21.37,21.24,21.29,1703956.0
2022-04-29 09:40:00,21.29,21.33,21.24,21.29,475219.0,21.29,21.33,21.24,21.29,475219.0
2022-04-29 09:50:00,21.29,21.44,21.29,21.4,968013.0,21.29,21.44,21.29,21.4,968013.0
2022-04-29 10:00:00,21.41,21.44,21.37,21.4,457499.0,21.41,21.44,21.37,21.4,457499.0
2022-04-29 10:10:00,21.4,21.42,21.37,21.37,680553.0,21.4,21.42,21.37,21.37,680553.0
2022-04-29 10:20:00,21.38,21.41,21.33,21.36,1261747.0,21.38,21.41,21.33,21.36,1261747.0
2022-04-29 10:30:00,21.36,21.36,21.28,21.34,917171.0,21.36,21.36,21.28,21.34,917171.0
2022-04-29 10:40:00,21.34,21.38,21.31,21.32,705773.0,21.34,21.38,21.31,21.32,705773.0
2022-04-29 10:50:00,21.32,21.35,21.27,21.29,706851.0,21.32,21.35,21.27,21.29,706851.0
2022-04-29 11:00:00,21.29,21.31,21.22,21.27,572090.0,21.29,21.31,21.22,21.27,572090.0
2022-04-29 11:10:00,21.27,21.27,21.21,21.22,684354.0,21.27,21.27,21.21,21.22,684354.0
2022-04-29 11:20:00,21.22,21.25,21.17,21.23,841991.0,21.22,21.25,21.17,21.23,841991.0
2022-04-29 11:30:00,21.23,21.26,21.22,21.23,865947.0,21.23,21.26,21.22,21.23,865947.0
2022-04-29 11:40:00,21.23,21.34,21.22,21.34,768894.0,21.23,21.34,21.22,21.34,768894.0
2022-04-29 11:50:00,21.33,21.35,21.3,21.32,486967.0,21.33,21.35,21.3,21.32,486967.0
2022-04-29 12:00:00,21.32,21.32,21.21,21.22,596394.0,21.32,21.32,21.21,21.22,596394.0
2022-04-29 12:10:00,21.21,21.26,21.2,21.23,509940.0,21.21,21.26,21.2,21.23,509940.0
2022-04-29 12:20:00,21.23,21.28,21.22,21.27,694549.0,21.23,21.28,21.22,21.27,694549.0
2022-04-29 12:30:00,21.26,21.28,21.24,21.27,523765.0,21.26,21.28,21.24,21.27,523765.0
2022-04-29 12:40:00,21.26,21.29,21.25,21.27,682086.0,21.26,21.29,21.25,21.27,682086.0
2022-04-29 12:50:00,21.27,21.28,21.24,21.27,726700.0,21.27,21.28,21.24,21.27,726700.0
2022-04-29 13:00:00,21.27,21.29,21.24,21.26,701716.0,21.27,21.29,21.24,21.26,701716.0
2022-04-29 13:10:00,21.26,21.3,21.25,21.3,625339.0,21.26,21.3,21.25,21.3,625339.0
2022-04-29 13:20:00,21.3,21.3,21.26,21.27,858282.0,21.3,21.3,21.26,21.27,858282.0
2022-04-29 13:30:00,21.28,21.31,21.27,21.3,407072.0,21.28,21.31,21.27,21.3,407072.0
2022-04-29 13:40:00,21.3,21.31,21.27,21.29,745213.0,21.3,21.31,21.27,21.29,745213.0
2022-04-29 13:50:00,21.29,21.31,21.27,21.28,459734.0,21.29,21.31,21.27,21.28,459734.0
2022-04-29 14:00:00,21.27,21.28,21.25,21.26,726100.0,21.27,21.28,21.25,21.26,726100.0
2022-04-29 14:10:00,21.25,21.27,21.23,21.27,369693.0,21.25,21.27,21.23,21.27,369693.0
2022-04-29 14:20:00,21.27,21.27,21.24,21.27,281488.0,21.27,21.27,21.24,21.27,281488.0
2022-04-29 14:30:00,21.27,21.28,21.23,21.25,238216.0,21.27,21.28,21.23,21.25,238216.0
2022-04-29 14:40:00,21.25,21.26,21.2,21.2,472006.0,21.25,21.26,21.2,21.2,472006.0
2022-04-29 14:50:00,21.2,21.21,21.18,21.2,505472.0,21.2,21.21,21.18,21.2,505472.0
2022-04-29 15:00:00,21.19,21.2,21.07,21.08,1346892.0,21.19,21.2,21.07,21.08,1346892.0
2022-04-29 15:10:00,21.08,21.1,21.03,21.09,1559024.0,21.08,21.1,21.03,21.09,1559024.0
2022-04-29 15:20:00,21.08,21.11,21.03,21.03,925236.0,21.08,21.11,21.03,21.03,925236.0
2022-04-29 15:30:00,21.03,21.09,21.0,21.06,1201293.0,21.03,21.09,21.0,21.06,1201293.0
2022-04-29 15:40:00,21.06,21.09,21.03,21.04,1154768.0,21.06,21.09,21.03,21.04,1154768.0
2022-04-29 15:50:00,21.04,21.05,20.99,21.03,2262693.0,21.04,21.05,20.99,21.03,2262693.0
2022-05-02 09:30:00,20.63,20.63,20.45,20.45,3247261.0,20.63,20.63,20.45,20.45,3247261.0
2022-05-02 09:40:00,20.45,20.51,20.42,20.48,1962507.0,20.45,20.51,20.42,20.48,1962507.0
2022-05-02 09:50:00,20.47,20.53,20.45,20.52,1705454.0,20.47,20.53,20.45,20.52,1705454.0
2022-05-02 10:00:00,20.52,20.59,20.49,20.55,2338633.0,20.52,20.59,20.49,20.55,2338633.0
2022-05-02 10:10:00,20.54,20.66,20.49,20.66,1139171.0,20.54,20.66,20.49,20.66,1139171.0
2022-05-02 10:20:00,20.66,20.79,20.64,20.79,1362192.0,20.66,20.79,20.64,20.79,1362192.0
2022-05-02 10:30:00,20.78,20.8,20.73,20.75,1196023.0,20.78,20.8,20.73,20.75,1196023.0
2022-05-02 10:40:00,20.76,20.85,20.75,20.85,802455.0,20.76,20.85,20.75,20.85,802455.0
2022-05-02 10:50:00,20.84,20.85,20.75,20.76,695963.0,20.84,20.85,20.75,20.76,695963.0
2022-05-02 11:00:00,20.76,20.81,20.74,20.8,716735.0,20.76,20.81,20.74,20.8,716735.0
2022-05-02 11:10:00,20.81,20.81,20.74,20.77,949298.0,20.81,20.81,20.74,20.77,949298.0
2022-05-02 11:20:00,20.76,20.84,20.76,20.84,684737.0,20.76,20.84,20.76,20.84,684737.0
2022-05-02 11:30:00,20.83,20.95,20.8,20.94,1075051.0,20.83,20.95,20.8,20.94,1075051.0
2022-05-02 11:40:00,20.94,21.02,20.93,21.02,1134079.0,20.94,21.02,20.93,21.02,1134079.0
2022-05-02 11:50:00,21.01,21.02,20.9,20.91,1107648.0,21.01,21.02,20.9,20.91,1107648.0
2022-05-02 12:00:00,20.91,20.92,20.82,20.82,882821.0,20.91,20.92,20.82,20.82,882821.0
2022-05-02 12:10:00,20.82,20.9,20.81,20.89,877822.0,20.82,20.9,20.81,20.89,877822.0
2022-05-02 12:20:00,20.89,20.91,20.85,20.86,595790.0,20.89,20.91,20.85,20.86,595790.0
2022-05-02 12:30:00,20.86,20.89,20.85,20.88,486139.0,20.86,20.89,20.85,20.88,486139.0
2022-05-02 12:40:00,20.87,20.88,20.83,20.85,397972.0,20.87,20.88,20.83,20.85,397972.0
2022-05-02 12:50:00,20.85,20.86,20.78,20.8,570639.0,20.85,20.86,20.78,20.8,570639.0
2022-05-02 13:00:00,20.8,20.83,20.77,20.79,757986.0,20.8,20.83,20.77,20.79,757986.0
2022-05-02 13:10:00,20.79,20.85,20.79,20.84,905942.0,20.79,20.85,20.79,20.84,905942.0
2022-05-02 13:20:00,20.83,20.85,20.78,20.82,950488.0,20.83,20.85,20.78,20.82,950488.0
2022-05-02 13:30:00,20.83,20.84,20.79,20.82,634749.0,20.83,20.84,20.79,20.82,634749.0
2022-05-02 13:40:00,20.82,20.85,20.82,20.84,542349.0,20.82,20.85,20.82,20.84,542349.0
2022-05-02 13:50:00,20.84,20.88,20.83,20.87,570593.0,20.84,20.88,20.83,20.87,570593.0
2022-05-02 14:00:00,20.87,20.88,20.83,20.85,571809.0,20.87,20.88,20.83,20.85,571809.0
2022-05-02 14:10:00,20.84,20.85,20.78,20.79,675613.0,20.84,20.85,20.78,20.79,675613.0
2022-05-02 14:20:00,20.78,20.82,20.76,20.8,585728.0,20.78,20.82,20.76,20.8,585728.0
2022-05-02 14:30:00,20.8,20.83,20.77,20.78,358663.0,20.8,20.83,20.77,20.78,358663.0
2022-05-02 14:40:00,20.78,20.78,20.75,20.76,795331.0,20.78,20.78,20.75,20.76,795331.0
2022-05-02 14:50:00,20.76,20.78,20.73,20.73,634850.0,20.76,20.78,20.73,20.73,634850.0
2022-05-02 15:00:00,20.74,20.8,20.73,20.79,719550.0,20.74,20.8,20.73,20.79,719550.0
2022-05-02 15:10:00,20.79,20.83,20.78,20.82,1165910.0,20.79,20.83,20.78,20.82,1165910.0
2022-05-02 15:20:00,20.82,20.86,20.81,20.84,484905.0,20.82,20.86,20.81,20.84,484905.0
2022-05-02 15:30:00,20.83,20.85,20.81,20.83,861415.0,20.83,20.85,20.81,20.83,861415.0
2022-05-02 15:40:00,20.82,20.87,20.82,20.86,650254.0,20.82,20.87,20.82,20.86,650254.0
2022-05-02 15:50:00,20.87,20.9,20.86,20.88,1772202.0,20.87,20.9,20.86,20.88,1772202.0
2022-05-03 09:30:00,20.85,20.94,20.84,20.85,1135209.0,20.85,20.94,20.84,20.85,1135209.0
2022-05-03 09:40:00,20.85,20.95,20.84,20.95,1101556.0,20.85,20.95,20.84,20.95,1101556.0
2022-05-03 09:50:00,20.94,21.02,20.94,20.95,1240321.0,20.94,21.02,20.94,20.95,1240321.0
2022-05-03 10:00:00,20.96,20.97,20.89,20.92,412077.0,20.96,20.97,20.89,20.92,412077.0
2022-05-03 10:10:00,20.92,20.98,20.9,20.97,364177.0,20.92,20.98,20.9,20.97,364177.0
2022-05-03 10:20:00,20.97,21.04,20.95,21.0,1044323.0,20.97,21.04,20.95,21.0,1044323.0
2022-05-03 10:30:00,21.0,21.07,20.99,21.06,1048094.0,21.0,21.07,20.99,21.06,1048094.0
2022-05-03 10:40:00,21.06,21.09,21.02,21.03,1177925.0,21.06,21.09,21.02,21.03,1177925.0
2022-05-03 10:50:00,21.04,21.06,20.98,20.99,968670.0,21.04,21.06,20.98,20.99,968670.0
2022-05-03 11:00:00,20.99,21.07,20.99,21.05,997853.0,20.99,21.07,20.99,21.05,997853.0
2022-05-03 11:10:00,21.05,21.06,21.0,21.01,1032556.0,21.05,21.06,21.0,21.01,1032556.0
2022-05-03 11:20:00,21.01,21.02,20.9,20.98,922195.0,21.01,21.02,20.9,20.98,922195.0
2022-05-03 11:30:00,20.98,20.98,20.93,20.95,635267.0,20.98,20.98,20.93,20.95,635267.0
2022-05-03 11:40:00,20.95,20.96,20.93,20.94,1390332.0,20.95,20.96,20.93,20.94,1390332.0
2022-05-03 11:50:00,20.94,20.95,20.91,20.94,869307.0,20.94,20.95,20.91,20.94,869307.0
2022-05-03 12:00:00,20.93,20.95,20.88,20.9,1216638.0,20.93,20.95,20.88,20.9,1216638.0
2022-05-03 12:10:00,20.91,20.91,20.87,20.87,878317.0,20.91,20.91,20.87,20.87,878317.0
2022-05-03 12:20:00,20.88,20.95,20.86,20.92,730145.0,20.88,20.95,20.86,20.92,730145.0
2022-05-03 12:30:00,20.93,20.93,20.9,20.91,605689.0,20.93,20.93,20.9,20.91,605689.0
2022-05-03 12:40:00,20.91,20.93,20.89,20.9,566355.0,20.91,20.93,20.89,20.9,566355.0
2022-05-03 12:50:00,20.9,20.92,20.87,20.9,353233.0,20.9,20.92,20.87,20.9,353233.0
2022-05-03 13:00:00,20.9,20.93,20.89,20.93,651318.0,20.9,20.93,20.89,20.93,651318.0
2022-05-03 13:10:00,20.92,20.94,20.9,20.91,713459.0,20.92,20.94,20.9,20.91,713459.0
2022-05-03 13:20:00,20.91,20.92,20.86,20.88,929347.0,20.91,20.92,20.86,20.88,929347.0
2022-05-03 13:30:00,20.88,20.9,20.87,20.88,414745.0,20.88,20.9,20.87,20.88,414745.0
2022-05-03 13:40:00,20.88,20.89,20.86,20.88,401760.0,20.88,20.89,20.86,20.88,401760.0
2022-05-03 13:50:00,20.87,20.9,20.87,20.89,341958.0,20.87,20.9,20.87,20.89,341958.0
2022-05-03 14:00:00,20.89,20.9,20.82,20.85,660335.0,20.89,20.9,20.82,20.85,660335.0
2022-05-03 14:10:00,20.85,20.85,20.79,20.8,684582.0,20.85,20.85,20.79,20.8,684582.0
2022-05-03 14:20:00,20.8,20.83,20.79,20.81,479417.0,20.8,20.83,20.79,20.81,479417.0
2022-05-03 14:30:00,20.82,20.84,20.8,20.81,482663.0,20.82,20.84,20.8,20.81,482663.0
2022-05-03 14:40:00,20.8,20.83,20.77,20.82,416411.0,20.8,20.83,20.77,20.82,416411.0
2022-05-03 14:50:00,20.83,20.88,20.82,20.86,399908.0,20.83,20.88,20.82,20.86,399908.0
2022-05-03 15:00:00,20.86,20.87,20.83,20.84,380188.0,20.86,20.87,20.83,20.84,380188.0
2022-05-03 15:10:00,20.84,20.86,20.83,20.84,220527.0,20.84,20.86,20.83,20.84,220527.0
2022-05-03 15:20:00,20.83,20.85,20.81,20.82,401074.0,20.83,20.85,20.81,20.82,401074.0
2022-05-03 15:30:00,20.82,20.83,20.79,20.8,448720.0,20.82,20.83,20.79,20.8,448720.0
2022-05-03 15:40:00,20.8,20.83,20.8,20.8,437218.0,20.8,20.83,20.8,20.8,437218.0
2022-05-03 15:50:00,20.81,20.84,20.79,20.82,885567.0,20.81,20.84,20.79,20.82,885567.0
2022-05-04 09:30:00,20.71,20.71,20.59,20.66,1189602.0,20.71,20.71,20.59,20.66,1189602.0
2022-05-04 09:40:00,20.65,20.68,20.58,20.58,757544.0,20.65,20.68,20.58,20.58,757544.0
2022-05-04 09:50:00,20.59,20.59,20.5,20.55,1468048.0,20.59,20.59,20.5,20.55,1468048.0
2022-05-04 10:00:00,20.54,20.6,20.52,20.59,1261038.0,20.54,20.6,20.52,20.59,1261038.0
2022-05-04 10:10:00,20.58,20.6,20.54,20.55,444525.0,20.58,20.6,20.54,20.55,444525.0
2022-05-04 10:20:00,20.55,20.63,20.55,20.62,682509.0,20.55,20.63,20.55,20.62,682509.0
2022-05-04 10:30:00,20.61,20.66,20.58,20.65,711174.0,20.61,20.66,20.58,20.65,711174.0
2022-05-04 10:40:00,20.64,20.65,20.59,20.64,457144.0,20.64,20.65,20.59,20.64,457144.0
2022-05-04 10:50:00,20.64,20.68,20.61,20.66,691444.0,20.64,20.68,20.61,20.66,691444.0
2022-05-04 11:00:00,20.66,20.67,20.62,20.65,548951.0,20.66,20.67,20.62,20.65,548951.0
2022-05-04 11:10:00,20.66,20.66,20.59,20.62,935987.0,20.66,20.66,20.59,20.62,935987.0
2022-05-04 11:20:00,20.61,20.63,20.6,20.62,1333198.0,20.61,20.63,20.6,20.62,1333198.0
2022-05-04 11:30:00,20.62,20.64,20.59,20.62,957010.0,20.62,20.64,20.59,20.62,957010.0
2022-05-04 11:40:00,20.61,20.64,20.59,20.63,1198120.0,20.61,20.64,20.59,20.63,1198120.0
2022-05-04 11:50:00,20.63,20.7,20.62,20.68,783328.0,20.63,20.7,20.62,20.68,783328.0
2022-05-04 12:00:00,20.68,20.69,20.65,20.67,577775.0,20.68,20.69,20.65,20.67,577775.0
2022-05-04 12:10:00,20.66,20.68,20.63,20.66,797372.0,20.66,20.68,20.63,20.66,797372.0
2022-05-04 12:20:00,20.66,20.69,20.65,20.68,693415.0,20.66,20.69,20.65,20.68,693415.0
2022-05-04 12:30:00,20.68,20.69,20.64,20.66,827989.0,20.68,20.69,20.64,20.66,827989.0
2022-05-04 12:40:00,20.66,20.69,20.64,20.66,1007207.0,20.66,20.69,20.64,20.66,1007207.0
2022-05-04 12:50:00,20.65,20.69,20.64,20.68,777196.0,20.65,20.69,20.64,20.68,777196.0
2022-05-04 13:00:00,20.68,20.7,20.64,20.66,843867.0,20.68,20.7,20.64,20.66,843867.0
2022-05-04 13:10:00,20.67,20.67,20.63,20.66,692983.0,20.67,20.67,20.63,20.66,692983.0
2022-05-04 13:20:00,20.67,20.68,20.64,20.66,715744.0,20.67,20.68,20.64,20.66,715744.0
2022-05-04 13:30:00,20.66,20.67,20.62,20.64,776162.0,20.66,20.67,20.62,20.64,776162.0
2022-05-04 13:40:00,20.63,20.64,20.59,20.6,1309754.0,20.63,20.64,20.59,20.6,1309754.0
2022-05-04 13:50:00,20.6,20.66,20.58,20.61,1152528.0,20.6,20.66,20.58,20.61,1152528.0
2022-05-04 14:00:00,20.63,20.82,20.58,20.77,1394658.0,20.63,20.82,20.58,20.77,1394658.0
2022-05-04 14:10:00,20.77,20.81,20.7,20.76,951427.0,20.77,20.81,20.7,20.76,951427.0
2022-05-04 14:20:00,20.75,20.83,20.72,20.82,996916.0,20.75,20.83,20.72,20.82,996916.0
2022-05-04 14:30:00,20.83,20.83,20.55,20.74,3696441.0,20.83,20.83,20.55,20.74,3696441.0
2022-05-04 14:40:00,20.73,21.07,20.71,20.95,5100031.0,20.73,21.07,20.71,20.95,5100031.0
2022-05-04 14:50:00,20.95,21.15,20.94,21.07,3046384.0,20.95,21.15,20.94,21.07,3046384.0
2022-05-04 15:00:00,21.07,21.13,21.0,21.08,1248405.0,21.07,21.13,21.0,21.08,1248405.0
2022-05-04 15:10:00,21.09,21.16,21.06,21.09,2045610.0,21.09,21.16,21.06,21.09,2045610.0
2022-05-04 15:20:00,21.09,21.19,21.07,21.18,1713134.0,21.09,21.19,21.07,21.18,1713134.0
2022-05-04 15:30:00,21.19,21.23,21.13,21.2,1607265.0,21.19,21.23,21.13,21.2,1607265.0
2022-05-04 15:40:00,21.21,21.28,21.2,21.27,1750746.0,21.21,21.28,21.2,21.27,1750746.0
2022-05-04 15:50:00,21.27,21.3,21.24,21.27,3961402.0,21.27,21.3,21.24,21.27,3961402.0
2022-05-05 09:30:00,21.32,21.33,21.18,21.24,1643195.0,21.32,21.33,21.18,21.24,1643195.0
2022-05-05 09:40:00,21.24,21.25,21.13,21.13,944243.0,21.24,21.25,21.13,21.13,944243.0
2022-05-05 09:50:00,21.14,21.18,21.11,21.15,517256.0,21.14,21.18,21.11,21.15,517256.0
2022-05-05 10:00:00,21.15,21.15,21.03,21.05,1635314.0,21.15,21.15,21.03,21.05,1635314.0
2022-05-05 10:10:00,21.05,21.08,20.97,21.07,1401672.0,21.05,21.08,20.97,21.07,1401672.0
2022-05-05 10:20:00,21.06,21.09,20.97,21.02,838349.0,21.06,21.09,20.97,21.02,838349.0
2022-05-05 10:30:00,21.01,21.07,20.98,21.03,1535336.0,21.01,21.07,20.98,21.03,1535336.0
2022-05-05 10:40:00,21.03,21.04,20.88,20.91,1522302.0,21.03,21.04,20.88,20.91,1522302.0
2022-05-05 10:50:00,20.91,20.97,20.89,20.97,687310.0,20.91,20.97,20.89,20.97,687310.0
2022-05-05 11:00:00,20.96,20.96,20.83,20.87,1504236.0,20.96,20.96,20.83,20.87,1504236.0
2022-05-05 11:10:00,20.87,20.89,20.82,20.83,1224317.0,20.87,20.89,20.82,20.83,1224317.0
2022-05-05 11:20:00,20.84,20.86,20.75,20.8,2202232.0,20.84,20.86,20.75,20.8,2202232.0
2022-05-05 11:30:00,20.8,20.87,20.78,20.85,997420.0,20.8,20.87,20.78,20.85,997420.0
2022-05-05 11:40:00,20.85,20.86,20.76,20.79,1016198.0,20.85,20.86,20.76,20.79,1016198.0
2022-05-05 11:50:00,20.79,20.79,20.67,20.68,2013343.0,20.79,20.79,20.67,20.68,2013343.0
2022-05-05 12:00:00,20.68,20.68,20.61,20.67,2000740.0,20.68,20.68,20.61,20.67,2000740.0
2022-05-05 12:10:00,20.66,20.67,20.62,20.66,788428.0,20.66,20.67,20.62,20.66,788428.0
2022-05-05 12:20:00,20.66,20.69,20.6,20.68,435030.0,20.66,20.69,20.6,20.68,435030.0
2022-05-05 12:30:00,20.68,20.7,20.65,20.67,854779.0,20.68,20.7,20.65,20.67,854779.0
2022-05-05 12:40:00,20.67,20.68,20.62,20.62,620985.0,20.67,20.68,20.62,20.62,620985.0
2022-05-05 12:50:00,20.63,20.73,20.61,20.72,875022.0,20.63,20.73,20.61,20.72,875022.0
2022-05-05 13:00:00,20.72,20.82,20.71,20.8,806820.0,20.72,20.82,20.71,20.8,806820.0
2022-05-05 13:10:00,20.8,20.8,20.72,20.72,566561.0,20.8,20.8,20.72,20.72,566561.0
2022-05-05 13:20:00,20.73,20.74,20.71,20.73,822279.0,20.73,20.74,20.71,20.73,822279.0
2022-05-05 13:30:00,20.72,20.74,20.66,20.71,731871.0,20.72,20.74,20.66,20.71,731871.0
2022-05-05 13:40:00,20.71,20.72,20.68,20.69,547450.0,20.71,20.72,20.68,20.69,547450.0
2022-05-05 13:50:00,20.68,20.69,20.65,20.68,987330.0,20.68,20.69,20.65,20.68,987330.0
2022-05-05 14:00:00,20.67,20.69,20.65,20.69,714670.0,20.67,20.69,20.65,20.69,714670.0
2022-05-05 14:10:00,20.68,20.74,20.68,20.73,592703.0,20.68,20.74,20.68,20.73,592703.0
2022-05-05 14:20:00,20.73,20.74,20.67,20.67,557936.0,20.73,20.74,20.67,20.67,557936.0
2022-05-05 14:30:00,20.68,20.69,20.66,20.68,826979.0,20.68,20.69,20.66,20.68,826979.0
2022-05-05 14:40:00,20.68,20.73,20.67,20.73,447664.0,20.68,20.73,20.67,20.73,447664.0
2022-05-05 14:50:00,20.72,20.77,20.71,20.76,629253.0,20.72,20.77,20.71,20.76,629253.0
2022-05-05 15:00:00,20.75,20.76,20.71,20.74,390980.0,20.75,20.76,20.71,20.74,390980.0
2022-05-05 15:10:00,20.73,20.75,20.7,20.71,380929.0,20.73,20.75,20.7,20.71,380929.0
2022-05-05 15:20:00,20.71,20.75,20.7,20.73,696200.0,20.71,20.75,20.7,20.73,696200.0
2022-05-05 15:30:00,20.72,20.77,20.71,20.76,485818.0,20.72,20.77,20.71,20.76,485818.0
2022-05-05 15:40:00,20.76,20.79,20.74,20.76,927981.0,20.76,20.79,20.74,20.76,927981.0
2022-05-05 15:50:00,20.75,20.81,20.75,20.8,1500967.0,20.75,20.81,20.75,20.8,1500967.0
2022-05-06 09:30:00,20.71,20.73,20.56,20.62,957182.0,20.71,20.73,20.56,20.62,957182.0
2022-05-06 09:40:00,20.6,20.68,20.56,20.66,735871.0,20.6,20.68,20.56,20.66,735871.0
2022-05-06 09:50:00,20.66,20.73,20.63,20.63,900847.0,20.66,20.73,20.63,20.63,900847.0
2022-05-06 10:00:00,20.63,20.71,20.61,20.68,755705.0,20.63,20.71,20.61,20.68,755705.0
2022-05-06 10:10:00,20.68,20.78,20.66,20.75,673310.0,20.68,20.78,20.66,20.75,673310.0
2022-05-06 10:20:00,20.76,20.78,20.73,20.75,716887.0,20.76,20.78,20.73,20.75,716887.0
2022-05-06 10:30:00,20.75,20.76,20.68,20.7,823130.0,20.75,20.76,20.68,20.7,823130.0
2022-05-06 10:40:00,20.71,20.77,20.7,20.74,604538.0,20.71,20.77,20.7,20.74,604538.0
2022-05-06 10:50:00,20.75,20.78,20.72,20.76,697041.0,20.75,20.78,20.72,20.76,697041.0
2022-05-06 11:00:00,20.77,20.8,20.72,20.76,1140801.0,20.77,20.8,20.72,20.76,1140801.0
2022-05-06 11:10:00,20.76,20.79,20.72,20.78,699577.0,20.76,20.79,20.72,20.78,699577.0
2022-05-06 11:20:00,20.79,20.85,20.77,20.84,1900635.0,20.79,20.85,20.77,20.84,1900635.0
2022-05-06 11:30:00,20.83,20.84,20.73,20.73,1152047.0,20.83,20.84,20.73,20.73,1152047.0
2022-05-06 11:40:00,20.74,20.76,20.7,20.73,1329658.0,20.74,20.76,20.7,20.73,1329658.0
2022-05-06 11:50:00,20.73,20.75,20.71,20.71,1316664.0,20.73,20.75,20.71,20.71,1316664.0
2022-05-06 12:00:00,20.72,20.77,20.71,20.74,1061978.0,20.72,20.77,20.71,20.74,1061978.0
2022-05-06 12:10:00,20.74,20.75,20.7,20.71,989205.0,20.74,20.75,20.7,20.71,989205.0
2022-05-06 12:20:00,20.71,20.75,20.7,20.73,946936.0,20.71,20.75,20.7,20.73,946936.0
2022-05-06 12:30:00,20.73,20.76,20.71,20.73,1811703.0,20.73,20.76,20.71,20.73,1811703.0
2022-05-06 12:40:00,20.74,20.74,20.71,20.72,978831.0,20.74,20.74,20.71,20.72,978831.0
2022-05-06 12:50:00,20.72,20.75,20.7,20.73,975635.0,20.72,20.75,20.7,20.73,975635.0
2022-05-06 13:00:00,20.73,20.73,20.7,20.71,794463.0,20.73,20.73,20.7,20.71,794463.0
2022-05-06 13:10:00,20.71,20.71,20.62,20.64,1092065.0,20.71,20.71,20.62,20.64,1092065.0
2022-05-06 13:20:00,20.64,20.67,20.62,20.66,1115138.0,20.64,20.67,20.62,20.66,1115138.0
2022-05-06 13:30:00,20.66,20.67,20.63,20.65,566514.0,20.66,20.67,20.63,20.65,566514.0
2022-05-06 13:40:00,20.64,20.66,20.62,20.63,731510.0,20.64,20.66,20.62,20.63,731510.0
2022-05-06 13:50:00,20.63,20.64,20.6,20.61,1319866.0,20.63,20.64,20.6,20.61,1319866.0
2022-05-06 14:00:00,20.61,20.64,20.59,20.6,753498.0,20.61,20.64,20.59,20.6,753498.0
2022-05-06 14:10:00,20.6,20.64,20.59,20.64,632023.0,20.6,20.64,20.59,20.64,632023.0
2022-05-06 14:20:00,20.63,20.64,20.61,20.63,1129622.0,20.63,20.64,20.61,20.63,1129622.0
2022-05-06 14:30:00,20.63,20.64,20.6,20.62,993864.0,20.63,20.64,20.6,20.62,993864.0
2022-05-06 14:40:00,20.61,20.65,20.61,20.64,599958.0,20.61,20.65,20.61,20.64,599958.0
2022-05-06 14:50:00,20.64,20.68,20.63,20.64,590278.0,20.64,20.68,20.63,20.64,590278.0
2022-05-06 15:00:00,20.64,20.65,20.61,20.63,577386.0,20.64,20.65,20.61,20.63,577386.0
2022-05-06 15:10:00,20.63,20.65,20.6,20.62,713644.0,20.63,20.65,20.6,20.62,713644.0
2022-05-06 15:20:00,20.61,20.61,20.59,20.61,424328.0,20.61,20.61,20.59,20.61,424328.0
2022-05-06 15:30:00,20.6,20.67,20.6,20.66,790564.0,20.6,20.67,20.6,20.66,790564.0
2022-05-06 15:40:00,20.67,20.7,20.66,20.69,689027.0,20.67,20.7,20.66,20.69,689027.0
2022-05-06 15:50:00,20.69,20.7,20.65,20.65,1400661.0,20.69,20.7,20.65,20.65,1400661.0
2022-05-09 09:30:00,20.38,20.4,20.33,20.33,1365197.0,20.38,20.4,20.33,20.33,1365197.0
2022-05-09 09:40:00,20.34,20.34,20.24,20.3,1103686.0,20.34,20.34,20.24,20.3,1103686.0
2022-05-09 09:50:00,20.29,20.37,20.25,20.28,763979.0,20.29,20.37,20.25,20.28,763979.0
2022-05-09 10:00:00,20.27,20.35,20.25,20.31,690290.0,20.27,20.35,20.25,20.31,690290.0
2022-05-09 10:10:00,20.32,20.36,20.18,20.19,539991.0,20.32,20.36,20.18,20.19,539991.0
2022-05-09 10:20:00,20.18,20.22,20.14,20.15,607135.0,20.18,20.22,20.14,20.15,607135.0
2022-05-09 10:30:00,20.15,20.19,20.11,20.15,694609.0,20.15,20.19,20.11,20.15,694609.0
2022-05-09 10:40:00,20.16,20.22,20.15,20.18,589585.0,20.16,20.22,20.15,20.18,589585.0
2022-05-09 10:50:00,20.18,20.2,20.1,20.1,975584.0,20.18,20.2,20.1,20.1,975584.0
2022-05-09 11:00:00,20.11,20.17,20.1,20.16,842627.0,20.11,20.17,20.1,20.16,842627.0
2022-05-09 11:10:00,20.15,20.17,20.12,20.16,609914.0,20.15,20.17,20.12,20.16,609914.0
2022-05-09 11:20:00,20.16,20.16,20.08,20.09,791334.0,20.16,20.16,20.08,20.09,791334.0
2022-05-09 11:30:00,20.1,20.13,20.09,20.13,1393615.0,20.1,20.13,20.09,20.13,1393615.0
2022-05-09 11:40:00,20.13,20.2,20.12,20.19,989198.0,20.13,20.2,20.12,20.19,989198.0
2022-05-09 11:50:00,20.19,20.25,20.18,20.23,958277.0,20.19,20.25,20.18,20.23,958277.0
2022-05-09 12:00:00,20.23,20.26,20.19,20.23,883584.0,20.23,20.26,20.19,20.23,883584.0
2022-05-09 12:10:00,20.23,20.34,20.22,20.33,1671847.0,20.23,20.34,20.22,20.33,1671847.0
2022-05-09 12:20:00,20.33,20.34,20.28,20.32,1026796.0,20.33,20.34,20.28,20.32,1026796.0
2022-05-09 12:30:00,20.32,20.36,20.28,20.29,1387044.0,20.32,20.36,20.28,20.29,1387044.0
2022-05-09 12:40:00,20.29,20.3,20.22,20.23,762668.0,20.29,20.3,20.22,20.23,762668.0
2022-05-09 12:50:00,20.24,20.24,20.17,20.19,644085.0,20.24,20.24,20.17,20.19,644085.0
2022-05-09 13:00:00,20.19,20.22,20.17,20.18,1032450.0,20.19,20.22,20.17,20.18,1032450.0
2022-05-09 13:10:00,20.18,20.18,20.14,20.15,1312385.0,20.18,20.18,20.14,20.15,1312385.0
2022-05-09 13:20:00,20.16,20.2,20.13,20.2,1742057.0,20.16,20.2,20.13,20.2,1742057.0
2022-05-09 13:30:00,20.2,20.22,20.14,20.15,1065864.0,20.2,20.22,20.14,20.15,1065864.0
2022-05-09 13:40:00,20.14,20.18,20.14,20.16,1002737.0,20.14,20.18,20.14,20.16,1002737.0
2022-05-09 13:50:00,20.15,20.16,20.1,20.12,1455803.0,20.15,20.16,20.1,20.12,1455803.0
2022-05-09 14:00:00,20.12,20.18,20.11,20.12,711228.0,20.12,20.18,20.11,20.12,711228.0
2022-05-09 14:10:00,20.11,20.13,20.1,20.12,695191.0,20.11,20.13,20.1,20.12,695191.0
2022-05-09 14:20:00,20.12,20.13,20.1,20.11,979540.0,20.12,20.13,20.1,20.11,979540.0
2022-05-09 14:30:00,20.1,20.12,20.08,20.09,659083.0,20.1,20.12,20.08,20.09,659083.0
2022-05-09 14:40:00,20.09,20.11,20.07,20.08,559763.0,20.09,20.11,20.07,20.08,559763.0
2022-05-09 14:50:00,20.07,20.13,20.07,20.09,960875.0,20.07,20.13,20.07,20.09,960875.0
2022-05-09 15:00:00,20.1,20.16,20.09,20.13,993934.0,20.1,20.16,20.09,20.13,993934.0
2022-05-09 15:10:00,20.13,20.16,20.11,20.14,1418421.0,20.13,20.16,20.11,20.14,1418421.0
2022-05-09 15:20:00,20.13,20.15,20.08,20.1,805125.0,20.13,20.15,20.08,20.1,805125.0
2022-05-09 15:30:00,20.1,20.1,20.06,20.07,1341280.0,20.1,20.1,20.06,20.07,1341280.0
2022-05-09 15:40:00,20.07,20.09,20.05,20.06,737096.0,20.07,20.09,20.05,20.06,737096.0
2022-05-09 15:50:00,20.06,20.07,20.01,20.04,2693655.0,20.06,20.07,20.01,20.04,2693655.0
2022-05-10 09:30:00,20.29,20.33,20.22,20.23,1688953.0,20.29,20.33,20.22,20.23,1688953.0
2022-05-10 09:40:00,20.24,20.25,20.13,20.17,996993.0,20.24,20.25,20.13,20.17,996993.0
2022-05-10 09:50:00,20.18,20.22,20.15,20.2,823253.0,20.18,20.22,20.15,20.2,823253.0
2022-05-10 10:00:00,20.21,20.25,20.18,20.21,570060.0,20.21,20.25,20.18,20.21,570060.0
2022-05-10 10:10:00,20.21,20.22,20.18,20.19,200866.0,20.21,20.22,20.18,20.19,200866.0
2022-05-10 10:20:00,20.18,20.19,20.13,20.15,927416.0,20.18,20.19,20.13,20.15,927416.0
2022-05-10 10:30:00,20.15,20.17,20.08,20.09,877897.0,20.15,20.17,20.08,20.09,877897.0
2022-05-10 10:40:00,20.09,20.11,19.88,19.89,3115056.0,20.09,20.11,19.88,19.89,3115056.0
2022-05-10 10:50:00,19.89,20.08,19.89,20.02,1831110.0,19.89,20.08,19.89,20.02,1831110.0
2022-05-10 11:00:00,20.02,20.04,19.92,19.96,1586860.0,20.02,20.04,19.92,19.96,1586860.0
2022-05-10 11:10:00,19.96,20.02,19.93,19.99,1446984.0,19.96,20.02,19.93,19.99,1446984.0
2022-05-10 11:20:00,20.0,20.02,19.94,19.98,818699.0,20.0,20.02,19.94,19.98,818699.0
2022-05-10 11:30:00,19.98,20.01,19.92,20.01,1309937.0,19.98,20.01,19.92,20.01,1309937.0
2022-05-10 11:40:00,20.0,20.02,19.93,19.94,1146632.0,20.0,20.02,19.93,19.94,1146632.0
2022-05-10 11:50:00,19.94,19.96,19.88,19.96,1409080.0,19.94,19.96,19.88,19.96,1409080.0
2022-05-10 12:00:00,19.96,19.97,19.89,19.89,870272.0,19.96,19.97,19.89,19.89,870272.0
2022-05-10 12:10:00,19.89,19.93,19.89,19.89,943624.0,19.89,19.93,19.89,19.89,943624.0
2022-05-10 12:20:00,19.89,19.9,19.86,19.89,1261664.0,19.89,19.9,19.86,19.89,1261664.0
2022-05-10 12:30:00,19.89,19.99,19.83,19.95,2179340.0,19.89,19.99,19.83,19.95,2179340.0
2022-05-10 12:40:00,19.96,19.99,19.94,19.96,1167727.0,19.96,19.99,19.94,19.96,1167727.0
2022-05-10 12:50:00,19.96,19.97,19.92,19.94,543706.0,19.96,19.97,19.92,19.94,543706.0
2022-05-10 13:00:00,19.93,20.0,19.91,19.93,1103717.0,19.93,20.0,19.91,19.93,1103717.0
2022-05-10 13:10:00,19.93,19.93,19.84,19.84,931092.0,19.93,19.93,19.84,19.84,931092.0
2022-05-10 13:20:00,19.84,19.85,19.75,19.82,3222091.0,19.84,19.85,19.75,19.82,3222091.0
2022-05-10 13:30:00,19.82,19.89,19.81,19.87,505040.0,19.82,19.89,19.81,19.87,505040.0
2022-05-10 13:40:00,19.87,19.89,19.85,19.88,637683.0,19.87,19.89,19.85,19.88,637683.0
2022-05-10 13:50:00,19.89,19.94,19.87,19.93,759315.0,19.89,19.94,19.87,19.93,759315.0
2022-05-10 14:00:00,19.94,19.94,19.89,19.9,708491.0,19.94,19.94,19.89,19.9,708491.0
2022-05-10 14:10:00,19.9,19.93,19.86,19.89,647672.0,19.9,19.93,19.86,19.89,647672.0
2022-05-10 14:20:00,19.89,19.9,19.85,19.86,916226.0,19.89,19.9,19.85,19.86,916226.0
2022-05-10 14:30:00,19.86,19.88,19.82,19.83,1097184.0,19.86,19.88,19.82,19.83,1097184.0
2022-05-10 14:40:00,19.82,19.86,19.79,19.81,925292.0,19.82,19.86,19.79,19.81,925292.0
2022-05-10 14:50:00,19.81,19.82,19.75,19.8,1003329.0,19.81,19.82,19.75,19.8,1003329.0
2022-05-10 15:00:00,19.81,19.85,19.77,19.81,785348.0,19.81,19.85,19.77,19.81,785348.0
2022-05-10 15:10:00,19.8,19.83,19.79,19.82,661274.0,19.8,19.83,19.79,19.82,661274.0
2022-05-10 15:20:00,19.82,19.82,19.76,19.8,1077309.0,19.82,19.82,19.76,19.8,1077309.0
2022-05-10 15:30:00,19.79,19.8,19.75,19.77,658701.0,19.79,19.8,19.75,19.77,658701.0
2022-05-10 15:40:00,19.77,19.77,19.64,19.69,2343165.0,19.77,19.77,19.64,19.69,2343165.0
2022-05-10 15:50:00,19.69,19.69,19.54,19.55,3050597.0,19.69,19.69,19.54,19.55,3050597.0
2022-05-11 09:30:00,20.08,20.17,20.04,20.14,2168762.0,20.08,20.17,20.04,20.14,2168762.0
2022-05-11 09:40:00,20.14,20.28,20.11,20.26,2734602.0,20.14,20.28,20.11,20.26,2734602.0
2022-05-11 09:50:00,20.26,20.27,20.18,20.23,880727.0,20.26,20.27,20.18,20.23,880727.0
2022-05-11 10:00:00,20.23,20.25,20.16,20.19,716722.0,20.23,20.25,20.16,20.19,716722.0
2022-05-11 10:10:00,20.18,20.19,20.11,20.14,814109.0,20.18,20.19,20.11,20.14,814109.0
2022-05-11 10:20:00,20.15,20.2,20.11,20.13,791683.0,20.15,20.2,20.11,20.13,791683.0
2022-05-11 10:30:00,20.12,20.19,20.11,20.18,1192536.0,20.12,20.19,20.11,20.18,1192536.0
2022-05-11 10:40:00,20.18,20.22,20.17,20.21,861893.0,20.18,20.22,20.17,20.21,861893.0
2022-05-11 10:50:00,20.2,20.21,20.12,20.13,516210.0,20.2,20.21,20.12,20.13,516210.0
2022-05-11 11:00:00,20.14,20.14,20.08,20.09,352174.0,20.14,20.14,20.08,20.09,352174.0
2022-05-11 11:10:00,20.09,20.13,20.05,20.08,404831.0,20.09,20.13,20.05,20.08,404831.0
2022-05-11 11:20:00,20.07,20.12,20.06,20.11,768983.0,20.07,20.12,20.06,20.11,768983.0
2022-05-11 11:30:00,20.11,20.14,20.09,20.12,386454.0,20.11,20.14,20.09,20.12,386454.0
2022-05-11 11:40:00,20.12,20.14,20.08,20.1,522631.0,20.12,20.14,20.08,20.1,522631.0
2022-05-11 11:50:00,20.1,20.11,20.04,20.07,702338.0,20.1,20.11,20.04,20.07,702338.0
2022-05-11 12:00:00,20.07,20.08,20.04,20.05,491458.0,20.07,20.08,20.04,20.05,491458.0
2022-05-11 12:10:00,20.05,20.05,19.98,19.99,1373079.0,20.05,20.05,19.98,19.99,1373079.0
2022-05-11 12:20:00,19.98,20.03,19.96,19.97,705345.0,19.98,20.03,19.96,19.97,705345.0
2022-05-11 12:30:00,19.96,19.98,19.93,19.96,637572.0,19.96,19.98,19.93,19.96,637572.0
2022-05-11 12:40:00,19.96,19.99,19.95,19.98,626354.0,19.96,19.99,19.95,19.98,626354.0
2022-05-11 12:50:00,19.97,19.98,19.89,19.91,1004042.0,19.97,19.98,19.89,19.91,1004042.0
2022-05-11 13:00:00,19.91,19.93,19.88,19.91,1362185.0,19.91,19.93,19.88,19.91,1362185.0
2022-05-11 13:10:00,19.9,19.98,19.9,19.96,742153.0,19.9,19.98,19.9,19.96,742153.0
2022-05-11 13:20:00,19.96,19.97,19.91,19.92,1127014.0,19.96,19.97,19.91,19.92,1127014.0
2022-05-11 13:30:00,19.92,19.92,19.89,19.9,514843.0,19.92,19.92,19.89,19.9,514843.0
2022-05-11 13:40:00,19.89,19.91,19.85,19.87,647213.0,19.89,19.91,19.85,19.87,647213.0
2022-05-11 13:50:00,19.87,19.92,19.86,19.89,777971.0,19.87,19.92,19.86,19.89,777971.0
2022-05-11 14:00:00,19.89,19.97,19.88,19.92,870630.0,19.89,19.97,19.88,19.92,870630.0
2022-05-11 14:10:00,19.92,19.95,19.91,19.93,591117.0,19.92,19.95,19.91,19.93,591117.0
2022-05-11 14:20:00,19.93,19.98,19.91,19.94,505820.0,19.93,19.98,19.91,19.94,505820.0
2022-05-11 14:30:00,19.95,19.96,19.91,19.94,591063.0,19.95,19.96,19.91,19.94,591063.0
2022-05-11 14:40:00,19.94,19.97,19.92,19.93,555739.0,19.94,19.97,19.92,19.93,555739.0
2022-05-11 14:50:00,19.94,19.96,19.91,19.94,599630.0,19.94,19.96,19.91,19.94,599630.0
2022-05-11 15:00:00,19.94,19.96,19.9,19.91,564925.0,19.94,19.96,19.9,19.91,564925.0
2022-05-11 15:10:00,19.91,19.97,19.9,19.95,507331.0,19.91,19.97,19.9,19.95,507331.0
2022-05-11 15:20:00,19.95,19.97,19.94,19.95,371087.0,19.95,19.97,19.94,19.95,371087.0
2022-05-11 15:30:00,19.95,19.97,19.92,19.93,809538.0,19.95,19.97,19.92,19.93,809538.0
2022-05-11 15:40:00,19.92,19.93,19.9,19.9,983484.0,19.92,19.93,19.9,19.9,983484.0
2022-05-11 15:50:00,19.91,19.91,19.87,19.89,1863531.0,19.91,19.91,19.87,19.89,1863531.0
2022-05-12 09:30:00,19.5,19.54,19.44,19.45,1408461.0,19.5,19.54,19.44,19.45,1408461.0
2022-05-12 09:40:00,19.45,19.49,19.39,19.4,864152.0,19.45,19.49,19.39,19.4,864152.0
2022-05-12 09:50:00,19.41,19.42,19.32,19.32,1040487.0,19.41,19.42,19.32,19.32,1040487.0
2022-05-12 10:00:00,19.33,19.38,19.27,19.37,961112.0,19.33,19.38,19.27,19.37,961112.0
2022-05-12 10:10:00,19.36,19.51,19.34,19.48,1029400.0,19.36,19.51,19.34,19.48,1029400.0
2022-05-12 10:20:00,19.48,19.53,19.45,19.48,650279.0,19.48,19.53,19.45,19.48,650279.0
2022-05-12 10:30:00,19.49,19.51,19.43,19.46,835204.0,19.49,19.51,19.43,19.46,835204.0
2022-05-12 10:40:00,19.46,19.48,19.4,19.44,881024.0,19.46,19.48,19.4,19.44,881024.0
2022-05-12 10:50:00,19.44,19.48,19.43,19.48,862201.0,19.44,19.48,19.43,19.48,862201.0
2022-05-12 11:00:00,19.47,19.51,19.41,19.5,1270707.0,19.47,19.51,19.41,19.5,1270707.0
2022-05-12 11:10:00,19.51,19.51,19.37,19.38,846852.0,19.51,19.51,19.37,19.38,846852.0
2022-05-12 11:20:00,19.38,19.4,19.35,19.35,807727.0,19.38,19.4,19.35,19.35,807727.0
2022-05-12 11:30:00,19.35,19.36,19.31,19.33,567338.0,19.35,19.36,19.31,19.33,567338.0
2022-05-12 11:40:00,19.33,19.35,19.29,19.3,661766.0,19.33,19.35,19.29,19.3,661766.0
2022-05-12 11:50:00,19.3,19.32,19.28,19.3,795589.0,19.3,19.32,19.28,19.3,795589.0
2022-05-12 12:00:00,19.3,19.31,19.26,19.28,757570.0,19.3,19.31,19.26,19.28,757570.0
2022-05-12 12:10:00,19.28,19.31,19.27,19.3,696178.0,19.28,19.31,19.27,19.3,696178.0
2022-05-12 12:20:00,19.3,19.36,19.29,19.35,772053.0,19.3,19.36,19.29,19.35,772053.0
2022-05-12 12:30:00,19.35,19.38,19.32,19.32,526514.0,19.35,19.38,19.32,19.32,526514.0
2022-05-12 12:40:00,19.32,19.33,19.27,19.27,985250.0,19.32,19.33,19.27,19.27,985250.0
2022-05-12 12:50:00,19.27,19.28,19.16,19.18,2175168.0,19.27,19.28,19.16,19.18,2175168.0
2022-05-12 13:00:00,19.18,19.2,19.11,19.15,1610381.0,19.18,19.2,19.11,19.15,1610381.0
2022-05-12 13:10:00,19.14,19.19,19.13,19.16,881439.0,19.14,19.19,19.13,19.16,881439.0
2022-05-12 13:20:00,19.16,19.22,19.15,19.19,1088862.0,19.16,19.22,19.15,19.19,1088862.0
2022-05-12 13:30:00,19.19,19.2,19.09,19.09,1144485.0,19.19,19.2,19.09,19.09,1144485.0
2022-05-12 13:40:00,19.1,19.1,19.03,19.04,1073062.0,19.1,19.1,19.03,19.04,1073062.0
2022-05-12 13:50:00,19.03,19.08,19.02,19.06,1106032.0,19.03,19.08,19.02,19.06,1106032.0
2022-05-12 14:00:00,19.06,19.11,19.06,19.07,883771.0,19.06,19.11,19.06,19.07,883771.0
2022-05-12 14:10:00,19.07,19.08,19.04,19.08,560258.0,19.07,19.08,19.04,19.08,560258.0
2022-05-12 14:20:00,19.08,19.12,19.07,19.11,324689.0,19.08,19.12,19.07,19.11,324689.0
2022-05-12 14:30:00,19.1,19.12,19.06,19.06,384849.0,19.1,19.12,19.06,19.06,384849.0
2022-05-12 14:40:00,19.07,19.1,19.05,19.09,461298.0,19.07,19.1,19.05,19.09,461298.0
2022-05-12 14:50:00,19.09,19.13,19.08,19.1,593488.0,19.09,19.13,19.08,19.1,593488.0
2022-05-12 15:00:00,19.1,19.12,19.07,19.07,497149.0,19.1,19.12,19.07,19.07,497149.0
2022-05-12 15:10:00,19.08,19.12,19.07,19.12,423609.0,19.08,19.12,19.07,19.12,423609.0
2022-05-12 15:20:00,19.12,19.17,19.11,19.14,656834.0,19.12,19.17,19.11,19.14,656834.0
2022-05-12 15:30:00,19.14,19.16,19.11,19.13,668889.0,19.14,19.16,19.11,19.13,668889.0
2022-05-12 15:40:00,19.14,19.16,19.13,19.15,575148.0,19.14,19.16,19.13,19.15,575148.0
2022-05-12 15:50:00,19.15,19.17,19.12,19.14,1809638.0,19.15,19.17,19.12,19.14,1809638.0
2022-05-13 09:30:00,19.06,19.14,19.03,19.08,1412377.0,19.06,19.14,19.03,19.08,1412377.0
2022-05-13 09:40:00,19.08,19.09,19.01,19.02,1323219.0,19.08,19.09,19.01,19.02,1323219.0
2022-05-13 09:50:00,19.02,19.12,19.01,19.09,1293568.0,19.02,19.12,19.01,19.09,1293568.0
2022-05-13 10:00:00,19.08,19.32,19.08,19.28,1874312.0,19.08,19.32,19.08,19.28,1874312.0
2022-05-13 10:10:00,19.29,19.34,19.25,19.27,807193.0,19.29,19.34,19.25,19.27,807193.0
2022-05-13 10:20:00,19.27,19.35,19.26,19.33,995759.0,19.27,19.35,19.26,19.33,995759.0
2022-05-13 10:30:00,19.32,19.38,19.31,19.33,980082.0,19.32,19.38,19.31,19.33,980082.0
2022-05-13 10:40:00,19.34,19.35,19.29,19.31,1013033.0,19.34,19.35,19.29,19.31,1013033.0
2022-05-13 10:50:00,19.3,19.38,19.28,19.35,625669.0,19.3,19.38,19.28,19.35,625669.0
2022-05-13 11:00:00,19.35,19.41,19.34,19.41,994347.0,19.35,19.41,19.34,19.41,994347.0
2022-05-13 11:10:00,19.4,19.42,19.36,19.37,518200.0,19.4,19.42,19.36,19.37,518200.0
2022-05-13 11:20:00,19.38,19.42,19.36,19.37,817592.0,19.38,19.42,19.36,19.37,817592.0
2022-05-13 11:30:00,19.37,19.4,19.35,19.36,698409.0,19.37,19.4,19.35,19.36,698409.0
2022-05-13 11:40:00,19.35,19.36,19.31,19.31,319736.0,19.35,19.36,19.31,19.31,319736.0
2022-05-13 11:50:00,19.32,19.37,19.31,19.36,743916.0,19.32,19.37,19.31,19.36,743916.0
2022-05-13 12:00:00,19.36,19.44,19.35,19.42,1159513.0,19.36,19.44,19.35,19.42,1159513.0
2022-05-13 12:10:00,19.41,19.47,19.4,19.44,876167.0,19.41,19.47,19.4,19.44,876167.0
2022-05-13 12:20:00,19.45,19.45,19.42,19.44,421075.0,19.45,19.45,19.42,19.44,421075.0
2022-05-13 12:30:00,19.44,19.45,19.4,19.41,500555.0,19.44,19.45,19.4,19.41,500555.0
2022-05-13 12:40:00,19.41,19.41,19.36,19.37,637282.0,19.41,19.41,19.36,19.37,637282.0
2022-05-13 12:50:00,19.37,19.39,19.34,19.37,704567.0,19.37,19.39,19.34,19.37,704567.0
2022-05-13 13:00:00,19.38,19.4,19.36,19.38,480973.0,19.38,19.4,19.36,19.38,480973.0
2022-05-13 13:10:00,19.38,19.38,19.35,19.37,1170248.0,19.38,19.38,19.35,19.37,1170248.0
2022-05-13 13:20:00,19.37,19.4,19.35,19.36,1056721.0,19.37,19.4,19.35,19.36,1056721.0
2022-05-13 13:30:00,19.35,19.4,19.35,19.38,283416.0,19.35,19.4,19.35,19.38,283416.0
2022-05-13 13:40:00,19.38,19.39,19.35,19.38,625096.0,19.38,19.39,19.35,19.38,625096.0
2022-05-13 13:50:00,19.37,19.39,19.35,19.36,865010.0,19.37,19.39,19.35,19.36,865010.0
2022-05-13 14:00:00,19.36,19.37,19.33,19.34,502589.0,19.36,19.37,19.33,19.34,502589.0
2022-05-13 14:10:00,19.34,19.37,19.33,19.36,521689.0,19.34,19.37,19.33,19.36,521689.0
2022-05-13 14:20:00,19.36,19.37,19.33,19.35,426761.0,19.36,19.37,19.33,19.35,426761.0
2022-05-13 14:30:00,19.35,19.4,19.34,19.38,730786.0,19.35,19.4,19.34,19.38,730786.0
2022-05-13 14:40:00,19.38,19.4,19.36,19.39,390185.0,19.38,19.4,19.36,19.39,390185.0
2022-05-13 14:50:00,19.39,19.44,19.39,19.43,223021.0,19.39,19.44,19.39,19.43,223021.0
2022-05-13 15:00:00,19.44,19.44,19.38,19.39,353061.0,19.44,19.44,19.38,19.39,353061.0
2022-05-13 15:10:00,19.39,19.4,19.38,19.39,236977.0,19.39,19.4,19.38,19.39,236977.0
2022-05-13 15:20:00,19.39,19.39,19.37,19.38,351538.0,19.39,19.39,19.37,19.38,351538.0
2022-05-13 15:30:00,19.37,19.39,19.35,19.36,553429.0,19.37,19.39,19.35,19.36,553429.0
2022-05-13 15:40:00,19.36,19.4,19.36,19.39,598671.0,19.36,19.4,19.36,19.39,598671.0
2022-05-13 15:50:00,19.39,19.43,19.38,19.43,856055.0,19.39,19.43,19.38,19.43,856055.0
2022-05-16 09:30:00,19.63,19.71,19.62,19.7,928984.0,19.63,19.71,19.62,19.7,928984.0
2022-05-16 09:40:00,19.7,19.73,19.66,19.68,474482.0,19.7,19.73,19.66,19.68,474482.0
2022-05-16 09:50:00,19.68,19.74,19.67,19.68,268473.0,19.68,19.74,19.67,19.68,268473.0
2022-05-16 10:00:00,19.68,19.74,19.67,19.72,290485.0,19.68,19.74,19.67,19.72,290485.0
2022-05-16 10:10:00,19.72,19.8,19.72,19.78,294609.0,19.72,19.8,19.72,19.78,294609.0
2022-05-16 10:20:00,19.78,19.84,19.78,19.82,533979.0,19.78,19.84,19.78,19.82,533979.0
2022-05-16 10:30:00,19.83,19.85,19.78,19.85,420566.0,19.83,19.85,19.78,19.85,420566.0
2022-05-16 10:40:00,19.84,19.86,19.75,19.76,416738.0,19.84,19.86,19.75,19.76,416738.0
2022-05-16 10:50:00,19.76,19.8,19.75,19.78,406036.0,19.76,19.8,19.75,19.78,406036.0
2022-05-16 11:00:00,19.77,19.8,19.76,19.78,227698.0,19.77,19.8,19.76,19.78,227698.0
2022-05-16 11:10:00,19.77,19.8,19.75,19.77,857275.0,19.77,19.8,19.75,19.77,857275.0
2022-05-16 11:20:00,19.77,19.78,19.73,19.75,335505.0,19.77,19.78,19.73,19.75,335505.0
2022-05-16 11:30:00,19.75,19.79,19.73,19.79,539919.0,19.75,19.79,19.73,19.79,539919.0
2022-05-16 11:40:00,19.78,19.81,19.76,19.8,619839.0,19.78,19.81,19.76,19.8,619839.0
2022-05-16 11:50:00,19.8,19.82,19.78,19.82,378783.0,19.8,19.82,19.78,19.82,378783.0
2022-05-16 12:00:00,19.82,19.83,19.79,19.8,448050.0,19.82,19.83,19.79,19.8,448050.0
2022-05-16 12:10:00,19.8,19.82,19.76,19.77,515245.0,19.8,19.82,19.76,19.77,515245.0
2022-05-16 12:20:00,19.77,19.78,19.76,19.76,532325.0,19.77,19.78,19.76,19.76,532325.0
2022-05-16 12:30:00,19.77,19.81,19.76,19.78,435259.0,19.77,19.81,19.76,19.78,435259.0
2022-05-16 12:40:00,19.78,19.83,19.77,19.83,476586.0,19.78,19.83,19.77,19.83,476586.0
2022-05-16 12:50:00,19.82,19.85,19.82,19.85,422777.0,19.82,19.85,19.82,19.85,422777.0
2022-05-16 13:00:00,19.85,19.87,19.84,19.86,465894.0,19.85,19.87,19.84,19.86,465894.0
2022-05-16 13:10:00,19.87,19.87,19.83,19.84,440019.0,19.87,19.87,19.83,19.84,440019.0
2022-05-16 13:20:00,19.84,19.88,19.83,19.85,1013330.0,19.84,19.88,19.83,19.85,1013330.0
2022-05-16 13:30:00,19.85,19.87,19.84,19.87,398893.0,19.85,19.87,19.84,19.87,398893.0
2022-05-16 13:40:00,19.87,19.9,19.86,19.89,705118.0,19.87,19.9,19.86,19.89,705118.0
2022-05-16 13:50:00,19.89,19.9,19.88,19.88,290693.0,19.89,19.9,19.88,19.88,290693.0
2022-05-16 14:00:00,19.88,19.9,19.86,19.87,569275.0,19.88,19.9,19.86,19.87,569275.0
2022-05-16 14:10:00,19.87,19.88,19.86,19.87,193814.0,19.87,19.88,19.86,19.87,193814.0
2022-05-16 14:20:00,19.88,19.88,19.85,19.88,279379.0,19.88,19.88,19.85,19.88,279379.0
2022-05-16 14:30:00,19.88,19.89,19.87,19.88,475554.0,19.88,19.89,19.87,19.88,475554.0
2022-05-16 14:40:00,19.88,19.92,19.87,19.9,649901.0,19.88,19.92,19.87,19.9,649901.0
2022-05-16 14:50:00,19.9,19.98,19.89,19.97,1128455.0,19.9,19.98,19.89,19.97,1128455.0
2022-05-16 15:00:00,19.97,20.02,19.96,20.01,913257.0,19.97,20.02,19.96,20.01,913257.0
2022-05-16 15:10:00,20.0,20.01,19.95,19.97,625801.0,20.0,20.01,19.95,19.97,625801.0
2022-05-16 15:20:00,19.97,19.98,19.93,19.96,559945.0,19.97,19.98,19.93,19.96,559945.0
2022-05-16 15:30:00,19.96,19.97,19.92,19.94,1152595.0,19.96,19.97,19.92,19.94,1152595.0
2022-05-16 15:40:00,19.94,19.97,19.9,19.95,1224465.0,19.94,19.97,19.9,19.95,1224465.0
2022-05-16 15:50:00,19.96,20.0,19.92,19.94,3808534.0,19.96,20.0,19.92,19.94,3808534.0
2022-05-17 09:30:00,20.01,20.05,19.98,20.04,842692.0,20.01,20.05,19.98,20.04,842692.0
2022-05-17 09:40:00,20.05,20.09,19.98,19.98,644235.0,20.05,20.09,19.98,19.98,644235.0
2022-05-17 09:50:00,19.98,20.05,19.98,20.03,565433.0,19.98,20.05,19.98,20.03,565433.0
2022-05-17 10:00:00,20.04,20.07,19.98,20.01,573181.0,20.04,20.07,19.98,20.01,573181.0
2022-05-17 10:10:00,20.02,20.03,19.98,20.01,569696.0,20.02,20.03,19.98,20.01,569696.0
2022-05-17 10:20:00,20.01,20.07,20.01,20.05,995236.0,20.01,20.07,20.01,20.05,995236.0
2022-05-17 10:30:00,20.05,20.07,20.0,20.04,567804.0,20.05,20.07,20.0,20.04,567804.0
2022-05-17 10:40:00,20.05,20.05,19.98,20.0,518024.0,20.05,20.05,19.98,20.0,518024.0
2022-05-17 10:50:00,20.01,20.05,19.97,20.04,1292384.0,20.01,20.05,19.97,20.04,1292384.0
2022-05-17 11:00:00,20.04,20.06,20.01,20.03,676825.0,20.04,20.06,20.01,20.03,676825.0
2022-05-17 11:10:00,20.04,20.06,20.03,20.03,588535.0,20.04,20.06,20.03,20.03,588535.0
2022-05-17 11:20:00,20.03,20.06,20.01,20.05,361244.0,20.03,20.06,20.01,20.05,361244.0
2022-05-17 11:30:00,20.04,20.06,20.04,20.05,309744.0,20.04,20.06,20.04,20.05,309744.0
2022-05-17 11:40:00,20.05,20.06,20.02,20.03,376803.0,20.05,20.06,20.02,20.03,376803.0
2022-05-17 11:50:00,20.03,20.05,20.01,20.02,444617.0,20.03,20.05,20.01,20.02,444617.0
2022-05-17 12:00:00,20.02,20.03,19.99,20.01,421911.0,20.02,20.03,19.99,20.01,421911.0
2022-05-17 12:10:00,20.01,20.06,20.0,20.06,627264.0,20.01,20.06,20.0,20.06,627264.0
2022-05-17 12:20:00,20.05,20.09,20.05,20.08,484100.0,20.05,20.09,20.05,20.08,484100.0
2022-05-17 12:30:00,20.07,20.1,20.06,20.09,356294.0,20.07,20.1,20.06,20.09,356294.0
2022-05-17 12:40:00,20.09,20.1,20.07,20.08,284150.0,20.09,20.1,20.07,20.08,284150.0
2022-05-17 12:50:00,20.07,20.08,20.04,20.05,464637.0,20.07,20.08,20.04,20.05,464637.0
2022-05-17 13:00:00,20.05,20.06,20.03,20.05,233573.0,20.05,20.06,20.03,20.05,233573.0
2022-05-17 13:10:00,20.06,20.07,20.04,20.06,331984.0,20.06,20.07,20.04,20.06,331984.0
2022-05-17 13:20:00,20.06,20.08,20.05,20.06,1145498.0,20.06,20.08,20.05,20.06,1145498.0
2022-05-17 13:30:00,20.06,20.08,20.05,20.07,264895.0,20.06,20.08,20.05,20.07,264895.0
2022-05-17 13:40:00,20.07,20.07,20.03,20.06,420832.0,20.07,20.07,20.03,20.06,420832.0
2022-05-17 13:50:00,20.06,20.08,20.04,20.05,359094.0,20.06,20.08,20.04,20.05,359094.0
2022-05-17 14:00:00,20.05,20.07,20.01,20.05,741247.0,20.05,20.07,20.01,20.05,741247.0
2022-05-17 14:10:00,20.04,20.05,19.91,19.94,1764107.0,20.04,20.05,19.91,19.94,1764107.0
2022-05-17 14:20:00,19.94,19.96,19.88,19.9,567589.0,19.94,19.96,19.88,19.9,567589.0
2022-05-17 14:30:00,19.9,19.93,19.85,19.89,533671.0,19.9,19.93,19.85,19.89,533671.0
2022-05-17 14:40:00,19.89,19.96,19.88,19.96,465919.0,19.89,19.96,19.88,19.96,465919.0
2022-05-17 14:50:00,19.95,19.96,19.91,19.92,296508.0,19.95,19.96,19.91,19.92,296508.0
2022-05-17 15:00:00,19.91,19.96,19.9,19.95,263311.0,19.91,19.96,19.9,19.95,263311.0
2022-05-17 15:10:00,19.95,19.96,19.93,19.96,125300.0,19.95,19.96,19.93,19.96,125300.0
2022-05-17 15:20:00,19.96,19.96,19.93,19.94,128738.0,19.96,19.96,19.93,19.94,128738.0
2022-05-17 15:30:00,19.93,19.97,19.92,19.96,682728.0,19.93,19.97,19.92,19.96,682728.0
2022-05-17 15:40:00,19.96,19.97,19.92,19.93,365690.0,19.96,19.97,19.92,19.93,365690.0
2022-05-17 15:50:00,19.93,19.95,19.92,19.93,786665.0,19.93,19.95,19.92,19.93,786665.0
2022-05-18 09:30:00,19.93,19.96,19.9,19.91,1020213.0,19.93,19.96,19.9,19.91,1020213.0
2022-05-18 09:40:00,19.91,19.95,19.89,19.91,591667.0,19.91,19.95,19.89,19.91,591667.0
2022-05-18 09:50:00,19.91,19.93,19.77,19.78,919594.0,19.91,19.93,19.77,19.78,919594.0
2022-05-18 10:00:00,19.78,19.85,19.73,19.83,637883.0,19.78,19.85,19.73,19.83,637883.0
2022-05-18 10:10:00,19.83,19.87,19.81,19.82,634643.0,19.83,19.87,19.81,19.82,634643.0
2022-05-18 10:20:00,19.82,19.86,19.81,19.83,283896.0,19.82,19.86,19.81,19.83,283896.0
2022-05-18 10:30:00,19.84,19.88,19.8,19.82,433363.0,19.84,19.88,19.8,19.82,433363.0
2022-05-18 10:40:00,19.83,19.89,19.82,19.84,361294.0,19.83,19.89,19.82,19.84,361294.0
2022-05-18 10:50:00,19.85,19.87,19.81,19.85,228841.0,19.85,19.87,19.81,19.85,228841.0
2022-05-18 11:00:00,19.85,19.86,19.81,19.83,671261.0,19.85,19.86,19.81,19.83,671261.0
2022-05-18 11:10:00,19.83,19.85,19.77,19.78,484168.0,19.83,19.85,19.77,19.78,484168.0
2022-05-18 11:20:00,19.79,19.83,19.76,19.82,562239.0,19.79,19.83,19.76,19.82,562239.0
2022-05-18 11:30:00,19.82,19.9,19.8,19.89,605503.0,19.82,19.9,19.8,19.89,605503.0
2022-05-18 11:40:00,19.89,19.95,19.88,19.92,957270.0,19.89,19.95,19.88,19.92,957270.0
2022-05-18 11:50:00,19.92,19.95,19.91,19.91,671483.0,19.92,19.95,19.91,19.91,671483.0
2022-05-18 12:00:00,19.91,19.94,19.88,19.9,530165.0,19.91,19.94,19.88,19.9,530165.0
2022-05-18 12:10:00,19.9,19.92,19.88,19.89,598982.0,19.9,19.92,19.88,19.89,598982.0
2022-05-18 12:20:00,19.89,19.93,19.87,19.93,392796.0,19.89,19.93,19.87,19.93,392796.0
2022-05-18 12:30:00,19.93,19.95,19.9,19.92,407182.0,19.93,19.95,19.9,19.92,407182.0
2022-05-18 12:40:00,19.92,19.96,19.91,19.95,678132.0,19.92,19.96,19.91,19.95,678132.0
2022-05-18 12:50:00,19.95,19.97,19.93,19.94,561409.0,19.95,19.97,19.93,19.94,561409.0
2022-05-18 13:00:00,19.94,19.94,19.88,19.89,669290.0,19.94,19.94,19.88,19.89,669290.0
2022-05-18 13:10:00,19.89,19.9,19.87,19.89,699019.0,19.89,19.9,19.87,19.89,699019.0
2022-05-18 13:20:00,19.89,19.9,19.86,19.89,475551.0,19.89,19.9,19.86,19.89,475551.0
2022-05-18 13:30:00,19.89,19.89,19.81,19.83,592110.0,19.89,19.89,19.81,19.83,592110.0
2022-05-18 13:40:00,19.82,19.83,19.78,19.79,388972.0,19.82,19.83,19.78,19.79,388972.0
2022-05-18 13:50:00,19.79,19.82,19.78,19.81,314532.0,19.79,19.82,19.78,19.81,314532.0
2022-05-18 14:00:00,19.82,19.82,19.76,19.78,449769.0,19.82,19.82,19.76,19.78,449769.0
2022-05-18 14:10:00,19.78,19.82,19.77,19.82,196059.0,19.78,19.82,19.77,19.82,196059.0
2022-05-18 14:20:00,19.81,19.82,19.79,19.81,199321.0,19.81,19.82,19.79,19.81,199321.0
2022-05-18 14:30:00,19.82,19.82,19.76,19.78,361649.0,19.82,19.82,19.76,19.78,361649.0
2022-05-18 14:40:00,19.79,19.8,19.75,19.77,262412.0,19.79,19.8,19.75,19.77,262412.0
2022-05-18 14:50:00,19.78,19.8,19.76,19.77,295415.0,19.78,19.8,19.76,19.77,295415.0
2022-05-18 15:00:00,19.76,19.84,19.76,19.84,1207053.0,19.76,19.84,19.76,19.84,1207053.0
2022-05-18 15:10:00,19.84,19.84,19.81,19.81,166802.0,19.84,19.84,19.81,19.81,166802.0
2022-05-18 15:20:00,19.82,19.82,19.75,19.76,386072.0,19.82,19.82,19.75,19.76,386072.0
2022-05-18 15:30:00,19.76,19.79,19.73,19.79,433845.0,19.76,19.79,19.73,19.79,433845.0
2022-05-18 15:40:00,19.79,19.79,19.72,19.73,539928.0,19.79,19.79,19.72,19.73,539928.0
2022-05-18 15:50:00,19.73,19.76,19.72,19.73,862589.0,19.73,19.76,19.72,19.73,862589.0
2022-05-19 09:30:00,20.11,20.19,20.1,20.18,1124626.0,20.11,20.19,20.1,20.18,1124626.0
2022-05-19 09:40:00,20.19,20.28,20.17,20.19,1279692.0,20.19,20.28,20.17,20.19,1279692.0
2022-05-19 09:50:00,20.18,20.21,20.15,20.18,833670.0,20.18,20.21,20.15,20.18,833670.0
2022-05-19 10:00:00,20.19,20.28,20.18,20.23,1351279.0,20.19,20.28,20.18,20.23,1351279.0
2022-05-19 10:10:00,20.24,20.3,20.2,20.22,1314978.0,20.24,20.3,20.2,20.22,1314978.0
2022-05-19 10:20:00,20.22,20.23,20.15,20.17,760291.0,20.22,20.23,20.15,20.17,760291.0
2022-05-19 10:30:00,20.16,20.19,20.13,20.17,788155.0,20.16,20.19,20.13,20.17,788155.0
2022-05-19 10:40:00,20.17,20.19,20.13,20.16,496512.0,20.17,20.19,20.13,20.16,496512.0
2022-05-19 10:50:00,20.16,20.23,20.14,20.2,460158.0,20.16,20.23,20.14,20.2,460158.0
2022-05-19 11:00:00,20.21,20.23,20.18,20.23,588949.0,20.21,20.23,20.18,20.23,588949.0
2022-05-19 11:10:00,20.22,20.25,20.19,20.21,552557.0,20.22,20.25,20.19,20.21,552557.0
2022-05-19 11:20:00,20.21,20.23,20.18,20.22,505592.0,20.21,20.23,20.18,20.22,505592.0
2022-05-19 11:30:00,20.22,20.25,20.2,20.22,431005.0,20.22,20.25,20.2,20.22,431005.0
2022-05-19 11:40:00,20.22,20.23,20.18,20.18,772077.0,20.22,20.23,20.18,20.18,772077.0
2022-05-19 11:50:00,20.19,20.19,20.13,20.18,849886.0,20.19,20.19,20.13,20.18,849886.0
2022-05-19 12:00:00,20.19,20.21,20.16,20.19,318079.0,20.19,20.21,20.16,20.19,318079.0
2022-05-19 12:10:00,20.19,20.2,20.16,20.17,280976.0,20.19,20.2,20.16,20.17,280976.0
2022-05-19 12:20:00,20.17,20.19,20.15,20.18,408782.0,20.17,20.19,20.15,20.18,408782.0
2022-05-19 12:30:00,20.19,20.2,20.14,20.15,504231.0,20.19,20.2,20.14,20.15,504231.0
2022-05-19 12:40:00,20.15,20.16,20.12,20.16,346243.0,20.15,20.16,20.12,20.16,346243.0
2022-05-19 12:50:00,20.16,20.22,20.15,20.21,296239.0,20.16,20.22,20.15,20.21,296239.0
2022-05-19 13:00:00,20.21,20.23,20.2,20.21,381166.0,20.21,20.23,20.2,20.21,381166.0
2022-05-19 13:10:00,20.2,20.22,20.16,20.21,435766.0,20.2,20.22,20.16,20.21,435766.0
2022-05-19 13:20:00,20.21,20.23,20.2,20.2,646817.0,20.21,20.23,20.2,20.2,646817.0
2022-05-19 13:30:00,20.2,20.24,20.19,20.23,424518.0,20.2,20.24,20.19,20.23,424518.0
2022-05-19 13:40:00,20.22,20.24,20.2,20.2,341230.0,20.22,20.24,20.2,20.2,341230.0
2022-05-19 13:50:00,20.21,20.27,20.2,20.26,304752.0,20.21,20.27,20.2,20.26,304752.0
2022-05-19 14:00:00,20.26,20.28,20.24,20.27,405753.0,20.26,20.28,20.24,20.27,405753.0
2022-05-19 14:10:00,20.28,20.28,20.25,20.25,283637.0,20.28,20.28,20.25,20.25,283637.0
2022-05-19 14:20:00,20.25,20.26,20.22,20.24,322830.0,20.25,20.26,20.22,20.24,322830.0
2022-05-19 14:30:00,20.24,20.28,20.23,20.25,371942.0,20.24,20.28,20.23,20.25,371942.0
2022-05-19 14:40:00,20.25,20.27,20.22,20.26,591662.0,20.25,20.27,20.22,20.26,591662.0
2022-05-19 14:50:00,20.26,20.27,20.24,20.25,305180.0,20.26,20.27,20.24,20.25,305180.0
2022-05-19 15:00:00,20.25,20.28,20.24,20.25,156017.0,20.25,20.28,20.24,20.25,156017.0
2022-05-19 15:10:00,20.24,20.26,20.22,20.24,206966.0,20.24,20.26,20.22,20.24,206966.0
2022-05-19 15:20:00,20.23,20.24,20.21,20.21,167583.0,20.23,20.24,20.21,20.21,167583.0
2022-05-19 15:30:00,20.22,20.26,20.22,20.23,1471840.0,20.22,20.26,20.22,20.23,1471840.0
2022-05-19 15:40:00,20.23,20.27,20.22,20.27,611749.0,20.23,20.27,20.22,20.27,611749.0
2022-05-19 15:50:00,20.27,20.28,20.25,20.28,1180611.0,20.27,20.28,20.25,20.28,1180611.0
2022-05-20 09:30:00,20.16,20.21,20.12,20.18,1434037.0,20.16,20.21,20.12,20.18,1434037.0
2022-05-20 09:40:00,20.18,20.2,20.15,20.17,534867.0,20.18,20.2,20.15,20.17,534867.0
2022-05-20 09:50:00,20.17,20.17,20.07,20.07,749245.0,20.17,20.17,20.07,20.07,749245.0
2022-05-20 10:00:00,20.07,20.08,19.99,20.0,1148077.0,20.07,20.08,19.99,20.0,1148077.0
2022-05-20 10:10:00,20.0,20.1,19.98,20.1,642999.0,20.0,20.1,19.98,20.1,642999.0
2022-05-20 10:20:00,20.1,20.11,20.05,20.1,273685.0,20.1,20.11,20.05,20.1,273685.0
2022-05-20 10:30:00,20.1,20.11,20.06,20.07,209266.0,20.1,20.11,20.06,20.07,209266.0
2022-05-20 10:40:00,20.07,20.09,20.05,20.07,224124.0,20.07,20.09,20.05,20.07,224124.0
2022-05-20 10:50:00,20.08,20.08,20.0,20.04,358867.0,20.08,20.08,20.0,20.04,358867.0
2022-05-20 11:00:00,20.04,20.07,20.03,20.07,258905.0,20.04,20.07,20.03,20.07,258905.0
2022-05-20 11:10:00,20.07,20.09,20.05,20.09,273131.0,20.07,20.09,20.05,20.09,273131.0
2022-05-20 11:20:00,20.09,20.1,20.06,20.07,551520.0,20.09,20.1,20.06,20.07,551520.0
2022-05-20 11:30:00,20.07,20.09,20.05,20.07,296950.0,20.07,20.09,20.05,20.07,296950.0
2022-05-20 11:40:00,20.08,20.11,20.07,20.11,244671.0,20.08,20.11,20.07,20.11,244671.0
2022-05-20 11:50:00,20.1,20.11,20.06,20.07,444726.0,20.1,20.11,20.06,20.07,444726.0
2022-05-20 12:00:00,20.07,20.08,20.01,20.01,332747.0,20.07,20.08,20.01,20.01,332747.0
2022-05-20 12:10:00,20.01,20.04,20.0,20.02,411549.0,20.01,20.04,20.0,20.02,411549.0
2022-05-20 12:20:00,20.03,20.04,20.0,20.02,729443.0,20.03,20.04,20.0,20.02,729443.0
2022-05-20 12:30:00,20.01,20.02,20.0,20.01,312760.0,20.01,20.02,20.0,20.01,312760.0
2022-05-20 12:40:00,20.01,20.02,19.94,20.0,1298927.0,20.01,20.02,19.94,20.0,1298927.0
2022-05-20 12:50:00,20.0,20.02,19.99,20.02,507680.0,20.0,20.02,19.99,20.02,507680.0
2022-05-20 13:00:00,20.02,20.03,19.98,20.0,503345.0,20.02,20.03,19.98,20.0,503345.0
2022-05-20 13:10:00,19.99,20.02,19.99,20.0,249982.0,19.99,20.02,19.99,20.0,249982.0
2022-05-20 13:20:00,20.0,20.03,19.99,20.02,551712.0,20.0,20.03,19.99,20.02,551712.0
2022-05-20 13:30:00,20.01,20.04,20.0,20.04,483957.0,20.01,20.04,20.0,20.04,483957.0
2022-05-20 13:40:00,20.03,20.05,20.02,20.04,514535.0,20.03,20.05,20.02,20.04,514535.0
2022-05-20 13:50:00,20.04,20.05,20.02,20.03,241490.0,20.04,20.05,20.02,20.03,241490.0
2022-05-20 14:00:00,20.03,20.04,19.97,20.0,492591.0,20.03,20.04,19.97,20.0,492591.0
2022-05-20 14:10:00,20.01,20.02,19.97,19.98,488853.0,20.01,20.02,19.97,19.98,488853.0
2022-05-20 14:20:00,19.98,20.0,19.96,19.98,492781.0,19.98,20.0,19.96,19.98,492781.0
2022-05-20 14:30:00,19.98,19.99,19.95,19.98,285809.0,19.98,19.99,19.95,19.98,285809.0
2022-05-20 14:40:00,19.98,20.02,19.98,20.01,339116.0,19.98,20.02,19.98,20.01,339116.0
2022-05-20 14:50:00,20.02,20.04,20.0,20.01,331752.0,20.02,20.04,20.0,20.01,331752.0
2022-05-20 15:00:00,20.02,20.02,19.98,19.98,326938.0,20.02,20.02,19.98,19.98,326938.0
2022-05-20 15:10:00,19.98,20.01,19.97,20.01,266808.0,19.98,20.01,19.97,20.01,266808.0
2022-05-20 15:20:00,20.01,20.03,19.99,20.03,300367.0,20.01,20.03,19.99,20.03,300367.0
2022-05-20 15:30:00,20.03,20.06,20.01,20.05,408010.0,20.03,20.06,20.01,20.05,408010.0
2022-05-20 15:40:00,20.05,20.08,20.04,20.07,634696.0,20.05,20.08,20.04,20.07,634696.0
2022-05-20 15:50:00,20.07,20.09,20.06,20.09,802494.0,20.07,20.09,20.06,20.09,802494.0
2022-05-23 09:30:00,20.21,20.24,20.19,20.22,967264.0,20.21,20.24,20.19,20.22,967264.0
2022-05-23 09:40:00,20.21,20.22,20.16,20.17,537136.0,20.21,20.22,20.16,20.17,537136.0
2022-05-23 09:50:00,20.18,20.25,20.18,20.19,364085.0,20.18,20.25,20.18,20.19,364085.0
2022-05-23 10:00:00,20.19,20.22,20.15,20.21,956022.0,20.19,20.22,20.15,20.21,956022.0
2022-05-23 10:10:00,20.2,20.21,20.17,20.2,393452.0,20.2,20.21,20.17,20.2,393452.0
2022-05-23 10:20:00,20.21,20.23,20.17,20.19,376330.0,20.21,20.23,20.17,20.19,376330.0
2022-05-23 10:30:00,20.19,20.2,20.17,20.19,406749.0,20.19,20.2,20.17,20.19,406749.0
2022-05-23 10:40:00,20.19,20.21,20.18,20.19,154424.0,20.19,20.21,20.18,20.19,154424.0
2022-05-23 10:50:00,20.19,20.2,20.16,20.18,162590.0,20.19,20.2,20.16,20.18,162590.0
2022-05-23 11:00:00,20.18,20.23,20.17,20.22,397310.0,20.18,20.23,20.17,20.22,397310.0
2022-05-23 11:10:00,20.22,20.22,20.16,20.17,651790.0,20.22,20.22,20.16,20.17,651790.0
2022-05-23 11:20:00,20.17,20.18,20.13,20.17,597776.0,20.17,20.18,20.13,20.17,597776.0
2022-05-23 11:30:00,20.17,20.2,20.15,20.17,617438.0,20.17,20.2,20.15,20.17,617438.0
2022-05-23 11:40:00,20.17,20.17,20.13,20.14,314774.0,20.17,20.17,20.13,20.14,314774.0
2022-05-23 11:50:00,20.14,20.15,20.0,20.09,1542432.0,20.14,20.15,20.0,20.09,1542432.0
2022-05-23 12:00:00,20.09,20.11,20.07,20.08,436764.0,20.09,20.11,20.07,20.08,436764.0
2022-05-23 12:10:00,20.08,20.09,20.03,20.07,732401.0,20.08,20.09,20.03,20.07,732401.0
2022-05-23 12:20:00,20.07,20.11,20.04,20.11,303684.0,20.07,20.11,20.04,20.11,303684.0
2022-05-23 12:30:00,20.1,20.1,20.08,20.09,258460.0,20.1,20.1,20.08,20.09,258460.0
2022-05-23 12:40:00,20.1,20.1,20.08,20.09,290287.0,20.1,20.1,20.08,20.09,290287.0
2022-05-23 12:50:00,20.09,20.09,20.05,20.08,375385.0,20.09,20.09,20.05,20.08,375385.0
2022-05-23 13:00:00,20.08,20.09,20.05,20.05,294977.0,20.08,20.09,20.05,20.05,294977.0
2022-05-23 13:10:00,20.05,20.08,20.04,20.05,302986.0,20.05,20.08,20.04,20.05,302986.0
2022-05-23 13:20:00,20.06,20.09,20.04,20.08,480354.0,20.06,20.09,20.04,20.08,480354.0
2022-05-23 13:30:00,20.08,20.11,20.07,20.09,270013.0,20.08,20.11,20.07,20.09,270013.0
2022-05-23 13:40:00,20.1,20.12,20.09,20.1,548997.0,20.1,20.12,20.09,20.1,548997.0
2022-05-23 13:50:00,20.1,20.13,20.09,20.12,282009.0,20.1,20.13,20.09,20.12,282009.0
2022-05-23 14:00:00,20.13,20.14,20.12,20.13,284742.0,20.13,20.14,20.12,20.13,284742.0
2022-05-23 14:10:00,20.13,20.14,20.12,20.14,422242.0,20.13,20.14,20.12,20.14,422242.0
2022-05-23 14:20:00,20.14,20.15,20.13,20.14,341112.0,20.14,20.15,20.13,20.14,341112.0
2022-05-23 14:30:00,20.15,20.17,20.14,20.16,379733.0,20.15,20.17,20.14,20.16,379733.0
2022-05-23 14:40:00,20.17,20.18,20.16,20.17,183256.0,20.17,20.18,20.16,20.17,183256.0
2022-05-23 14:50:00,20.17,20.19,20.14,20.14,382943.0,20.17,20.19,20.14,20.14,382943.0
2022-05-23 15:00:00,20.14,20.16,20.13,20.14,270108.0,20.14,20.16,20.13,20.14,270108.0
2022-05-23 15:10:00,20.15,20.15,20.11,20.12,224487.0,20.15,20.15,20.11,20.12,224487.0
2022-05-23 15:20:00,20.12,20.13,20.1,20.11,171436.0,20.12,20.13,20.1,20.11,171436.0
2022-05-23 15:30:00,20.12,20.12,20.1,20.11,182509.0,20.12,20.12,20.1,20.11,182509.0
2022-05-23 15:40:00,20.11,20.11,20.08,20.1,312942.0,20.11,20.11,20.08,20.1,312942.0
2022-05-23 15:50:00,20.11,20.11,20.09,20.11,746109.0,20.11,20.11,20.09,20.11,746109.0
2022-05-24 09:30:00,20.28,20.34,20.26,20.28,1517515.0,20.28,20.34,20.26,20.28,1517515.0
2022-05-24 09:40:00,20.29,20.46,20.29,20.44,1231908.0,20.29,20.46,20.29,20.44,1231908.0
2022-05-24 09:50:00,20.44,20.45,20.4,20.45,759034.0,20.44,20.45,20.4,20.45,759034.0
2022-05-24 10:00:00,20.45,20.5,20.32,20.33,1903190.0,20.45,20.5,20.32,20.33,1903190.0
2022-05-24 10:10:00,20.33,20.34,20.24,20.28,831917.0,20.33,20.34,20.24,20.28,831917.0
2022-05-24 10:20:00,20.27,20.34,20.26,20.34,329866.0,20.27,20.34,20.26,20.34,329866.0
2022-05-24 10:30:00,20.34,20.35,20.31,20.35,284501.0,20.34,20.35,20.31,20.35,284501.0
2022-05-24 10:40:00,20.35,20.38,20.32,20.33,276096.0,20.35,20.38,20.32,20.33,276096.0
2022-05-24 10:50:00,20.32,20.37,20.32,20.36,325684.0,20.32,20.37,20.32,20.36,325684.0
2022-05-24 11:00:00,20.37,20.4,20.36,20.39,415727.0,20.37,20.4,20.36,20.39,415727.0
2022-05-24 11:10:00,20.39,20.4,20.37,20.39,474676.0,20.39,20.4,20.37,20.39,474676.0
2022-05-24 11:20:00,20.39,20.42,20.35,20.39,382151.0,20.39,20.42,20.35,20.39,382151.0
2022-05-24 11:30:00,20.39,20.41,20.36,20.37,399679.0,20.39,20.41,20.36,20.37,399679.0
2022-05-24 11:40:00,20.38,20.44,20.37,20.44,312294.0,20.38,20.44,20.37,20.44,312294.0
2022-05-24 11:50:00,20.44,20.45,20.41,20.43,632500.0,20.44,20.45,20.41,20.43,632500.0
2022-05-24 12:00:00,20.42,20.44,20.39,20.41,351440.0,20.42,20.44,20.39,20.41,351440.0
2022-05-24 12:10:00,20.4,20.44,20.39,20.41,650421.0,20.4,20.44,20.39,20.41,650421.0
2022-05-24 12:20:00,20.4,20.41,20.37,20.39,359435.0,20.4,20.41,20.37,20.39,359435.0
2022-05-24 12:30:00,20.39,20.4,20.37,20.4,373700.0,20.39,20.4,20.37,20.4,373700.0
2022-05-24 12:40:00,20.4,20.41,20.38,20.39,339841.0,20.4,20.41,20.38,20.39,339841.0
2022-05-24 12:50:00,20.39,20.4,20.37,20.39,351393.0,20.39,20.4,20.37,20.39,351393.0
2022-05-24 13:00:00,20.39,20.39,20.34,20.36,297402.0,20.39,20.39,20.34,20.36,297402.0
2022-05-24 13:10:00,20.35,20.38,20.35,20.37,318108.0,20.35,20.38,20.35,20.37,318108.0
2022-05-24 13:20:00,20.37,20.37,20.33,20.37,346550.0,20.37,20.37,20.33,20.37,346550.0
2022-05-24 13:30:00,20.36,20.37,20.35,20.37,395967.0,20.36,20.37,20.35,20.37,395967.0
2022-05-24 13:40:00,20.36,20.38,20.34,20.35,388504.0,20.36,20.38,20.34,20.35,388504.0
2022-05-24 13:50:00,20.36,20.37,20.34,20.36,369092.0,20.36,20.37,20.34,20.36,369092.0
2022-05-24 14:00:00,20.36,20.39,20.35,20.39,429227.0,20.36,20.39,20.35,20.39,429227.0
2022-05-24 14:10:00,20.39,20.41,20.37,20.38,373927.0,20.39,20.41,20.37,20.38,373927.0
2022-05-24 14:20:00,20.38,20.39,20.36,20.38,380204.0,20.38,20.39,20.36,20.38,380204.0
2022-05-24 14:30:00,20.38,20.4,20.37,20.38,230507.0,20.38,20.4,20.37,20.38,230507.0
2022-05-24 14:40:00,20.38,20.38,20.33,20.34,368726.0,20.38,20.38,20.33,20.34,368726.0
2022-05-24 14:50:00,20.32,20.33,20.3,20.32,268273.0,20.32,20.33,20.3,20.32,268273.0
2022-05-24 15:00:00,20.31,20.36,20.3,20.35,444018.0,20.31,20.36,20.3,20.35,444018.0
2022-05-24 15:10:00,20.36,20.37,20.35,20.36,231862.0,20.36,20.37,20.35,20.36,231862.0
2022-05-24 15:20:00,20.35,20.38,20.35,20.37,335351.0,20.35,20.38,20.35,20.37,335351.0
2022-05-24 15:30:00,20.37,20.4,20.36,20.4,540444.0,20.37,20.4,20.36,20.4,540444.0
2022-05-24 15:40:00,20.39,20.41,20.39,20.4,511318.0,20.39,20.41,20.39,20.4,511318.0
2022-05-24 15:50:00,20.4,20.41,20.39,20.39,934638.0,20.4,20.41,20.39,20.39,934638.0
2022-05-25 09:30:00,20.21,20.26,20.19,20.19,608564.0,20.21,20.26,20.19,20.19,608564.0
2022-05-25 09:40:00,20.19,20.21,20.15,20.18,505227.0,20.19,20.21,20.15,20.18,505227.0
2022-05-25 09:50:00,20.19,20.21,20.15,20.16,454053.0,20.19,20.21,20.15,20.16,454053.0
2022-05-25 10:00:00,20.16,20.27,20.13,20.21,593206.0,20.16,20.27,20.13,20.21,593206.0
2022-05-25 10:10:00,20.21,20.28,20.21,20.26,282750.0,20.21,20.28,20.21,20.26,282750.0
2022-05-25 10:20:00,20.26,20.27,20.22,20.23,265558.0,20.26,20.27,20.22,20.23,265558.0
2022-05-25 10:30:00,20.23,20.28,20.22,20.26,213985.0,20.23,20.28,20.22,20.26,213985.0
2022-05-25 10:40:00,20.26,20.26,20.23,20.25,57351.0,20.26,20.26,20.23,20.25,57351.0
2022-05-25 10:50:00,20.25,20.27,20.22,20.24,88869.0,20.25,20.27,20.22,20.24,88869.0
2022-05-25 11:00:00,20.25,20.25,20.21,20.22,424214.0,20.25,20.25,20.21,20.22,424214.0
2022-05-25 11:10:00,20.21,20.24,20.2,20.23,401843.0,20.21,20.24,20.2,20.23,401843.0
2022-05-25 11:20:00,20.23,20.24,20.2,20.22,572506.0,20.23,20.24,20.2,20.22,572506.0
2022-05-25 11:30:00,20.22,20.22,20.18,20.2,604516.0,20.22,20.22,20.18,20.2,604516.0
2022-05-25 11:40:00,20.2,20.21,20.17,20.2,381216.0,20.2,20.21,20.17,20.2,381216.0
2022-05-25 11:50:00,20.2,20.2,20.12,20.19,1284118.0,20.2,20.2,20.12,20.19,1284118.0
2022-05-25 12:00:00,20.19,20.22,20.18,20.2,707214.0,20.19,20.22,20.18,20.2,707214.0
2022-05-25 12:10:00,20.19,20.22,20.18,20.19,431819.0,20.19,20.22,20.18,20.19,431819.0
2022-05-25 12:20:00,20.19,20.21,20.18,20.2,357194.0,20.19,20.21,20.18,20.2,357194.0
2022-05-25 12:30:00,20.2,20.21,20.14,20.15,471513.0,20.2,20.21,20.14,20.15,471513.0
2022-05-25 12:40:00,20.14,20.17,20.13,20.17,195531.0,20.14,20.17,20.13,20.17,195531.0
2022-05-25 12:50:00,20.17,20.17,20.14,20.16,273997.0,20.17,20.17,20.14,20.16,273997.0
2022-05-25 13:00:00,20.16,20.18,20.14,20.17,287980.0,20.16,20.18,20.14,20.17,287980.0
2022-05-25 13:10:00,20.17,20.19,20.16,20.19,343006.0,20.17,20.19,20.16,20.19,343006.0
2022-05-25 13:20:00,20.19,20.22,20.18,20.21,616632.0,20.19,20.22,20.18,20.21,616632.0
2022-05-25 13:30:00,20.21,20.21,20.18,20.2,252887.0,20.21,20.21,20.18,20.2,252887.0
2022-05-25 13:40:00,20.19,20.21,20.19,20.21,139795.0,20.19,20.21,20.19,20.21,139795.0
2022-05-25 13:50:00,20.2,20.2,20.18,20.19,120421.0,20.2,20.2,20.18,20.19,120421.0
2022-05-25 14:00:00,20.2,20.28,20.18,20.22,1053743.0,20.2,20.28,20.18,20.22,1053743.0
2022-05-25 14:10:00,20.23,20.29,20.23,20.26,378604.0,20.23,20.29,20.23,20.26,378604.0
2022-05-25 14:20:00,20.26,20.28,20.25,20.26,366028.0,20.26,20.28,20.25,20.26,366028.0
2022-05-25 14:30:00,20.26,20.3,20.25,20.29,395349.0,20.26,20.3,20.25,20.29,395349.0
2022-05-25 14:40:00,20.29,20.3,20.27,20.29,202054.0,20.29,20.3,20.27,20.29,202054.0
2022-05-25 14:50:00,20.29,20.32,20.28,20.32,527444.0,20.29,20.32,20.28,20.32,527444.0
2022-05-25 15:00:00,20.32,20.35,20.32,20.33,252772.0,20.32,20.35,20.32,20.33,252772.0
2022-05-25 15:10:00,20.34,20.36,20.31,20.34,307159.0,20.34,20.36,20.31,20.34,307159.0
2022-05-25 15:20:00,20.33,20.36,20.32,20.35,400809.0,20.33,20.36,20.32,20.35,400809.0
2022-05-25 15:30:00,20.35,20.36,20.33,20.35,423059.0,20.35,20.36,20.33,20.35,423059.0
2022-05-25 15:40:00,20.34,20.36,20.33,20.34,234982.0,20.34,20.36,20.33,20.34,234982.0
2022-05-25 15:50:00,20.34,20.35,20.31,20.32,655099.0,20.34,20.35,20.31,20.32,655099.0
2022-05-26 09:30:00,20.14,20.28,20.12,20.27,733023.0,20.14,20.28,20.12,20.27,733023.0
2022-05-26 09:40:00,20.26,20.31,20.19,20.29,536748.0,20.26,20.31,20.19,20.29,536748.0
2022-05-26 09:50:00,20.28,20.3,20.25,20.27,365338.0,20.28,20.3,20.25,20.27,365338.0
2022-05-26 10:00:00,20.27,20.31,20.25,20.31,411910.0,20.27,20.31,20.25,20.31,411910.0
2022-05-26 10:10:00,20.3,20.38,20.29,20.37,953154.0,20.3,20.38,20.29,20.37,953154.0
2022-05-26 10:20:00,20.38,20.38,20.33,20.33,700067.0,20.38,20.38,20.33,20.33,700067.0
2022-05-26 10:30:00,20.34,20.35,20.27,20.28,430906.0,20.34,20.35,20.27,20.28,430906.0
2022-05-26 10:40:00,20.29,20.32,20.27,20.31,231148.0,20.29,20.32,20.27,20.31,231148.0
2022-05-26 10:50:00,20.31,20.32,20.22,20.23,610252.0,20.31,20.32,20.22,20.23,610252.0
2022-05-26 11:00:00,20.24,20.25,20.2,20.22,458940.0,20.24,20.25,20.2,20.22,458940.0
2022-05-26 11:10:00,20.23,20.26,20.22,20.25,485157.0,20.23,20.26,20.22,20.25,485157.0
2022-05-26 11:20:00,20.26,20.26,20.23,20.24,322282.0,20.26,20.26,20.23,20.24,322282.0
2022-05-26 11:30:00,20.25,20.27,20.22,20.23,271218.0,20.25,20.27,20.22,20.23,271218.0
2022-05-26 11:40:00,20.23,20.24,20.21,20.23,247435.0,20.23,20.24,20.21,20.23,247435.0
2022-05-26 11:50:00,20.23,20.24,20.22,20.23,223909.0,20.23,20.24,20.22,20.23,223909.0
2022-05-26 12:00:00,20.23,20.27,20.23,20.25,307436.0,20.23,20.27,20.23,20.25,307436.0
2022-05-26 12:10:00,20.25,20.26,20.23,20.23,157849.0,20.25,20.26,20.23,20.23,157849.0
2022-05-26 12:20:00,20.24,20.27,20.23,20.26,428655.0,20.24,20.27,20.23,20.26,428655.0
2022-05-26 12:30:00,20.27,20.27,20.25,20.25,168625.0,20.27,20.27,20.25,20.25,168625.0
2022-05-26 12:40:00,20.25,20.26,20.22,20.23,242805.0,20.25,20.26,20.22,20.23,242805.0
2022-05-26 12:50:00,20.23,20.26,20.22,20.25,173683.0,20.23,20.26,20.22,20.25,173683.0
2022-05-26 13:00:00,20.26,20.31,20.25,20.3,575569.0,20.26,20.31,20.25,20.3,575569.0
2022-05-26 13:10:00,20.3,20.3,20.28,20.29,220217.0,20.3,20.3,20.28,20.29,220217.0
2022-05-26 13:20:00,20.29,20.29,20.25,20.28,529688.0,20.29,20.29,20.25,20.28,529688.0
2022-05-26 13:30:00,20.28,20.29,20.27,20.28,159774.0,20.28,20.29,20.27,20.28,159774.0
2022-05-26 13:40:00,20.28,20.28,20.26,20.27,132061.0,20.28,20.28,20.26,20.27,132061.0
2022-05-26 13:50:00,20.27,20.28,20.24,20.25,295132.0,20.27,20.28,20.24,20.25,295132.0
2022-05-26 14:00:00,20.25,20.26,20.23,20.26,174025.0,20.25,20.26,20.23,20.26,174025.0
2022-05-26 14:10:00,20.26,20.27,20.25,20.26,75986.0,20.26,20.27,20.25,20.26,75986.0
2022-05-26 14:20:00,20.27,20.28,20.26,20.26,128338.0,20.27,20.28,20.26,20.26,128338.0
2022-05-26 14:30:00,20.26,20.28,20.26,20.27,105384.0,20.26,20.28,20.26,20.27,105384.0
2022-05-26 14:40:00,20.28,20.29,20.27,20.29,233957.0,20.28,20.29,20.27,20.29,233957.0
2022-05-26 14:50:00,20.28,20.29,20.27,20.28,399656.0,20.28,20.29,20.27,20.28,399656.0
2022-05-26 15:00:00,20.29,20.32,20.28,20.32,459469.0,20.29,20.32,20.28,20.32,459469.0
2022-05-26 15:10:00,20.32,20.32,20.3,20.3,236755.0,20.32,20.32,20.3,20.3,236755.0
2022-05-26 15:20:00,20.3,20.31,20.29,20.3,214767.0,20.3,20.31,20.29,20.3,214767.0
2022-05-26 15:30:00,20.3,20.32,20.29,20.32,518472.0,20.3,20.32,20.29,20.32,518472.0
2022-05-26 15:40:00,20.32,20.33,20.31,20.33,161116.0,20.32,20.33,20.31,20.33,161116.0
2022-05-26 15:50:00,20.32,20.34,20.31,20.32,562965.0,20.32,20.34,20.31,20.32,562965.0
2022-05-27 09:30:00,20.62,20.65,20.58,20.61,1942556.0,20.62,20.65,20.58,20.61,1942556.0
2022-05-27 09:40:00,20.61,20.64,20.52,20.55,880986.0,20.61,20.64,20.52,20.55,880986.0
2022-05-27 09:50:00,20.54,20.57,20.53,20.55,1193101.0,20.54,20.57,20.53,20.55,1193101.0
2022-05-27 10:00:00,20.54,20.56,20.43,20.48,1146818.0,20.54,20.56,20.43,20.48,1146818.0
2022-05-27 10:10:00,20.47,20.49,20.41,20.45,596091.0,20.47,20.49,20.41,20.45,596091.0
2022-05-27 10:20:00,20.45,20.47,20.43,20.44,698687.0,20.45,20.47,20.43,20.44,698687.0
2022-05-27 10:30:00,20.44,20.46,20.43,20.44,433218.0,20.44,20.46,20.43,20.44,433218.0
2022-05-27 10:40:00,20.44,20.46,20.43,20.46,970312.0,20.44,20.46,20.43,20.46,970312.0
2022-05-27 10:50:00,20.46,20.46,20.38,20.39,1038672.0,20.46,20.46,20.38,20.39,1038672.0
2022-05-27 11:00:00,20.39,20.42,20.32,20.35,632297.0,20.39,20.42,20.32,20.35,632297.0
2022-05-27 11:10:00,20.35,20.37,20.34,20.36,518010.0,20.35,20.37,20.34,20.36,518010.0
2022-05-27 11:20:00,20.36,20.4,20.36,20.4,356480.0,20.36,20.4,20.36,20.4,356480.0
2022-05-27 11:30:00,20.4,20.4,20.35,20.36,1817991.0,20.4,20.4,20.35,20.36,1817991.0
2022-05-27 11:40:00,20.36,20.38,20.35,20.36,807705.0,20.36,20.38,20.35,20.36,807705.0
2022-05-27 11:50:00,20.36,20.37,20.35,20.35,379742.0,20.36,20.37,20.35,20.35,379742.0
2022-05-27 12:00:00,20.36,20.36,20.34,20.36,237412.0,20.36,20.36,20.34,20.36,237412.0
2022-05-27 12:10:00,20.36,20.37,20.35,20.37,296767.0,20.36,20.37,20.35,20.37,296767.0
2022-05-27 12:20:00,20.36,20.37,20.35,20.35,294585.0,20.36,20.37,20.35,20.35,294585.0
2022-05-27 12:30:00,20.35,20.36,20.33,20.35,469325.0,20.35,20.36,20.33,20.35,469325.0
2022-05-27 12:40:00,20.35,20.35,20.33,20.35,215122.0,20.35,20.35,20.33,20.35,215122.0
2022-05-27 12:50:00,20.34,20.36,20.33,20.36,189582.0,20.34,20.36,20.33,20.36,189582.0
2022-05-27 13:00:00,20.36,20.36,20.35,20.36,311438.0,20.36,20.36,20.35,20.36,311438.0
2022-05-27 13:10:00,20.36,20.36,20.35,20.36,272047.0,20.36,20.36,20.35,20.36,272047.0
2022-05-27 13:20:00,20.36,20.37,20.35,20.36,826840.0,20.36,20.37,20.35,20.36,826840.0
2022-05-27 13:30:00,20.37,20.37,20.33,20.34,254227.0,20.37,20.37,20.33,20.34,254227.0
2022-05-27 13:40:00,20.34,20.35,20.33,20.34,176168.0,20.34,20.35,20.33,20.34,176168.0
2022-05-27 13:50:00,20.35,20.38,20.34,20.37,185898.0,20.35,20.38,20.34,20.37,185898.0
2022-05-27 14:00:00,20.37,20.38,20.36,20.37,291742.0,20.37,20.38,20.36,20.37,291742.0
2022-05-27 14:10:00,20.37,20.37,20.36,20.37,37030.0,20.37,20.37,20.36,20.37,37030.0
2022-05-27 14:20:00,20.36,20.38,20.36,20.38,94662.0,20.36,20.38,20.36,20.38,94662.0
2022-05-27 14:30:00,20.38,20.4,20.37,20.39,196944.0,20.38,20.4,20.37,20.39,196944.0
2022-05-27 14:40:00,20.39,20.4,20.38,20.39,93197.0,20.39,20.4,20.38,20.39,93197.0
2022-05-27 14:50:00,20.38,20.4,20.38,20.39,187466.0,20.38,20.4,20.38,20.39,187466.0
2022-05-27 15:00:00,20.39,20.41,20.39,20.39,702609.0,20.39,20.41,20.39,20.39,702609.0
2022-05-27 15:10:00,20.39,20.4,20.39,20.39,134022.0,20.39,20.4,20.39,20.39,134022.0
2022-05-27 15:20:00,20.4,20.4,20.38,20.39,217534.0,20.4,20.4,20.38,20.39,217534.0
2022-05-27 15:30:00,20.39,20.39,20.36,20.37,504212.0,20.39,20.39,20.36,20.37,504212.0
2022-05-27 15:40:00,20.37,20.38,20.36,20.37,330039.0,20.37,20.38,20.36,20.37,330039.0
2022-05-27 15:50:00,20.37,20.38,20.36,20.37,1346891.0,20.37,20.38,20.36,20.37,1346891.0
2022-05-31 09:30:00,20.16,20.28,20.16,20.22,1245742.0,20.16,20.28,20.16,20.22,1245742.0
2022-05-31 09:40:00,20.23,20.24,20.17,20.2,535266.0,20.23,20.24,20.17,20.2,535266.0
2022-05-31 09:50:00,20.2,20.25,20.19,20.21,334569.0,20.2,20.25,20.19,20.21,334569.0
2022-05-31 10:00:00,20.21,20.22,20.11,20.12,813606.0,20.21,20.22,20.11,20.12,813606.0
2022-05-31 10:10:00,20.12,20.18,20.1,20.11,719154.0,20.12,20.18,20.1,20.11,719154.0
2022-05-31 10:20:00,20.11,20.15,20.05,20.1,734991.0,20.11,20.15,20.05,20.1,734991.0
2022-05-31 10:30:00,20.11,20.17,20.1,20.16,282400.0,20.11,20.17,20.1,20.16,282400.0
2022-05-31 10:40:00,20.16,20.19,20.13,20.16,349657.0,20.16,20.19,20.13,20.16,349657.0
2022-05-31 10:50:00,20.15,20.16,20.12,20.14,534034.0,20.15,20.16,20.12,20.14,534034.0
2022-05-31 11:00:00,20.14,20.18,20.1,20.11,482128.0,20.14,20.18,20.1,20.11,482128.0
2022-05-31 11:10:00,20.12,20.12,20.05,20.06,1172429.0,20.12,20.12,20.05,20.06,1172429.0
2022-05-31 11:20:00,20.06,20.06,20.02,20.02,514263.0,20.06,20.06,20.02,20.02,514263.0
2022-05-31 11:30:00,20.02,20.04,20.01,20.02,349975.0,20.02,20.04,20.01,20.02,349975.0
2022-05-31 11:40:00,20.02,20.06,20.01,20.04,551918.0,20.02,20.06,20.01,20.04,551918.0
2022-05-31 11:50:00,20.04,20.07,20.03,20.07,468819.0,20.04,20.07,20.03,20.07,468819.0
2022-05-31 12:00:00,20.06,20.09,20.04,20.05,456958.0,20.06,20.09,20.04,20.05,456958.0
2022-05-31 12:10:00,20.05,20.07,20.04,20.06,374829.0,20.05,20.07,20.04,20.06,374829.0
2022-05-31 12:20:00,20.06,20.07,20.03,20.05,443878.0,20.06,20.07,20.03,20.05,443878.0
2022-05-31 12:30:00,20.05,20.09,20.04,20.08,523947.0,20.05,20.09,20.04,20.08,523947.0
2022-05-31 12:40:00,20.07,20.09,20.06,20.09,1424998.0,20.07,20.09,20.06,20.09,1424998.0
2022-05-31 12:50:00,20.08,20.09,20.06,20.08,662527.0,20.08,20.09,20.06,20.08,662527.0
2022-05-31 13:00:00,20.07,20.09,20.03,20.03,959813.0,20.07,20.09,20.03,20.03,959813.0
2022-05-31 13:10:00,20.04,20.04,20.01,20.03,416489.0,20.04,20.04,20.01,20.03,416489.0
2022-05-31 13:20:00,20.03,20.03,19.98,19.99,1039738.0,20.03,20.03,19.98,19.99,1039738.0
2022-05-31 13:30:00,19.98,19.99,19.96,19.98,604369.0,19.98,19.99,19.96,19.98,604369.0
2022-05-31 13:40:00,19.98,19.98,19.96,19.96,380994.0,19.98,19.98,19.96,19.96,380994.0
2022-05-31 13:50:00,19.96,19.97,19.94,19.95,514739.0,19.96,19.97,19.94,19.95,514739.0
2022-05-31 14:00:00,19.95,19.96,19.9,19.91,1421698.0,19.95,19.96,19.9,19.91,1421698.0
2022-05-31 14:10:00,19.91,19.92,19.9,19.91,401866.0,19.91,19.92,19.9,19.91,401866.0
2022-05-31 14:20:00,19.92,19.93,19.9,19.9,955698.0,19.92,19.93,19.9,19.9,955698.0
2022-05-31 14:30:00,19.9,19.93,19.9,19.93,602393.0,19.9,19.93,19.9,19.93,602393.0
2022-05-31 14:40:00,19.93,19.94,19.89,19.89,421347.0,19.93,19.94,19.89,19.89,421347.0
2022-05-31 14:50:00,19.9,19.91,19.85,19.87,2296766.0,19.9,19.91,19.85,19.87,2296766.0
2022-05-31 15:00:00,19.87,19.87,19.84,19.87,854762.0,19.87,19.87,19.84,19.87,854762.0
2022-05-31 15:10:00,19.87,19.91,19.85,19.88,831988.0,19.87,19.91,19.85,19.88,831988.0
2022-05-31 15:20:00,19.88,19.9,19.87,19.89,649214.0,19.88,19.9,19.87,19.89,649214.0
2022-05-31 15:30:00,19.89,19.9,19.88,19.89,477841.0,19.89,19.9,19.88,19.89,477841.0
2022-05-31 15:40:00,19.89,19.9,19.86,19.87,559942.0,19.89,19.9,19.86,19.87,559942.0
2022-05-31 15:50:00,19.87,19.89,19.84,19.85,1880022.0,19.87,19.89,19.84,19.85,1880022.0
2022-06-01 09:30:00,20.19,20.28,20.19,20.25,1125788.0,20.19,20.28,20.19,20.25,1125788.0
2022-06-01 09:40:00,20.25,20.25,20.18,20.2,810346.0,20.25,20.25,20.18,20.2,810346.0
2022-06-01 09:50:00,20.2,20.2,20.14,20.16,1000583.0,20.2,20.2,20.14,20.16,1000583.0
2022-06-01 10:00:00,20.15,20.16,20.04,20.07,1126409.0,20.15,20.16,20.04,20.07,1126409.0
2022-06-01 10:10:00,20.07,20.1,20.03,20.06,1887812.0,20.07,20.1,20.03,20.06,1887812.0
2022-06-01 10:20:00,20.06,20.09,20.02,20.02,413725.0,20.06,20.09,20.02,20.02,413725.0
2022-06-01 10:30:00,20.02,20.06,19.98,20.05,598421.0,20.02,20.06,19.98,20.05,598421.0
2022-06-01 10:40:00,20.05,20.09,20.02,20.07,520586.0,20.05,20.09,20.02,20.07,520586.0
2022-06-01 10:50:00,20.07,20.12,20.06,20.11,746521.0,20.07,20.12,20.06,20.11,746521.0
2022-06-01 11:00:00,20.11,20.13,20.09,20.11,434057.0,20.11,20.13,20.09,20.11,434057.0
2022-06-01 11:10:00,20.11,20.14,20.08,20.1,649478.0,20.11,20.14,20.08,20.1,649478.0
2022-06-01 11:20:00,20.1,20.1,20.07,20.1,283500.0,20.1,20.1,20.07,20.1,283500.0
2022-06-01 11:30:00,20.1,20.12,20.09,20.11,601892.0,20.1,20.12,20.09,20.11,601892.0
2022-06-01 11:40:00,20.12,20.15,20.1,20.13,720579.0,20.12,20.15,20.1,20.13,720579.0
2022-06-01 11:50:00,20.12,20.17,20.12,20.14,668465.0,20.12,20.17,20.12,20.14,668465.0
2022-06-01 12:00:00,20.14,20.16,20.13,20.16,373831.0,20.14,20.16,20.13,20.16,373831.0
2022-06-01 12:10:00,20.16,20.19,20.14,20.18,329847.0,20.16,20.19,20.14,20.18,329847.0
2022-06-01 12:20:00,20.18,20.2,20.17,20.17,161040.0,20.18,20.2,20.17,20.17,161040.0
2022-06-01 12:30:00,20.18,20.22,20.17,20.18,380874.0,20.18,20.22,20.17,20.18,380874.0
2022-06-01 12:40:00,20.19,20.19,20.18,20.19,525491.0,20.19,20.19,20.18,20.19,525491.0
2022-06-01 12:50:00,20.19,20.23,20.18,20.22,924911.0,20.19,20.23,20.18,20.22,924911.0
2022-06-01 13:00:00,20.22,20.25,20.21,20.24,330386.0,20.22,20.25,20.21,20.24,330386.0
2022-06-01 13:10:00,20.25,20.26,20.22,20.23,660525.0,20.25,20.26,20.22,20.23,660525.0
2022-06-01 13:20:00,20.23,20.23,20.15,20.16,584274.0,20.23,20.23,20.15,20.16,584274.0
2022-06-01 13:30:00,20.16,20.18,20.15,20.17,549027.0,20.16,20.18,20.15,20.17,549027.0
2022-06-01 13:40:00,20.18,20.18,20.16,20.18,362344.0,20.18,20.18,20.16,20.18,362344.0
2022-06-01 13:50:00,20.18,20.18,20.17,20.17,169550.0,20.18,20.18,20.17,20.17,169550.0
2022-06-01 14:00:00,20.17,20.2,20.16,20.17,1380537.0,20.17,20.2,20.16,20.17,1380537.0
2022-06-01 14:10:00,20.18,20.18,20.15,20.16,394718.0,20.18,20.18,20.15,20.16,394718.0
2022-06-01 14:20:00,20.16,20.2,20.16,20.19,562375.0,20.16,20.2,20.16,20.19,562375.0
2022-06-01 14:30:00,20.19,20.2,20.18,20.19,370273.0,20.19,20.2,20.18,20.19,370273.0
2022-06-01 14:40:00,20.19,20.23,20.19,20.21,790691.0,20.19,20.23,20.19,20.21,790691.0
2022-06-01 14:50:00,20.21,20.22,20.18,20.2,613337.0,20.21,20.22,20.18,20.2,613337.0
2022-06-01 15:00:00,20.2,20.22,20.17,20.21,507127.0,20.2,20.22,20.17,20.21,507127.0
2022-06-01 15:10:00,20.21,20.21,20.17,20.18,784519.0,20.21,20.21,20.17,20.18,784519.0
2022-06-01 15:20:00,20.18,20.2,20.17,20.18,402488.0,20.18,20.2,20.17,20.18,402488.0
2022-06-01 15:30:00,20.18,20.18,20.15,20.17,498793.0,20.18,20.18,20.15,20.17,498793.0
2022-06-01 15:40:00,20.17,20.17,20.14,20.15,452986.0,20.17,20.17,20.14,20.15,452986.0
2022-06-01 15:50:00,20.16,20.17,20.13,20.14,1205578.0,20.16,20.17,20.13,20.14,1205578.0
2022-06-02 09:30:00,20.35,20.49,20.35,20.48,1534158.0,20.35,20.49,20.35,20.48,1534158.0
2022-06-02 09:40:00,20.49,20.49,20.43,20.48,566900.0,20.49,20.49,20.43,20.48,566900.0
2022-06-02 09:50:00,20.48,20.49,20.38,20.42,1627083.0,20.48,20.49,20.38,20.42,1627083.0
2022-06-02 10:00:00,20.42,20.52,20.4,20.51,584067.0,20.42,20.52,20.4,20.51,584067.0
2022-06-02 10:10:00,20.51,20.55,20.5,20.5,811827.0,20.51,20.55,20.5,20.5,811827.0
2022-06-02 10:20:00,20.51,20.51,20.39,20.43,673179.0,20.51,20.51,20.39,20.43,673179.0
2022-06-02 10:30:00,20.43,20.52,20.41,20.49,575389.0,20.43,20.52,20.41,20.49,575389.0
2022-06-02 10:40:00,20.5,20.5,20.44,20.48,236851.0,20.5,20.5,20.44,20.48,236851.0
2022-06-02 10:50:00,20.48,20.5,20.46,20.48,639338.0,20.48,20.5,20.46,20.48,639338.0
2022-06-02 11:00:00,20.48,20.54,20.47,20.54,477130.0,20.48,20.54,20.47,20.54,477130.0
2022-06-02 11:10:00,20.53,20.57,20.51,20.52,977680.0,20.53,20.57,20.51,20.52,977680.0
2022-06-02 11:20:00,20.51,20.53,20.49,20.52,616508.0,20.51,20.53,20.49,20.52,616508.0
2022-06-02 11:30:00,20.52,20.53,20.5,20.52,664748.0,20.52,20.53,20.5,20.52,664748.0
2022-06-02 11:40:00,20.52,20.56,20.52,20.53,645510.0,20.52,20.56,20.52,20.53,645510.0
2022-06-02 11:50:00,20.53,20.56,20.51,20.52,337951.0,20.53,20.56,20.51,20.52,337951.0
2022-06-02 12:00:00,20.52,20.54,20.5,20.54,534334.0,20.52,20.54,20.5,20.54,534334.0
2022-06-02 12:10:00,20.54,20.56,20.53,20.55,414678.0,20.54,20.56,20.53,20.55,414678.0
2022-06-02 12:20:00,20.55,20.57,20.53,20.57,291537.0,20.55,20.57,20.53,20.57,291537.0
2022-06-02 12:30:00,20.57,20.59,20.55,20.57,533065.0,20.57,20.59,20.55,20.57,533065.0
2022-06-02 12:40:00,20.57,20.58,20.55,20.55,262415.0,20.57,20.58,20.55,20.55,262415.0
2022-06-02 12:50:00,20.55,20.57,20.55,20.55,440969.0,20.55,20.57,20.55,20.55,440969.0
2022-06-02 13:00:00,20.55,20.57,20.53,20.54,398435.0,20.55,20.57,20.53,20.54,398435.0
2022-06-02 13:10:00,20.53,20.54,20.5,20.52,747978.0,20.53,20.54,20.5,20.52,747978.0
2022-06-02 13:20:00,20.53,20.53,20.5,20.51,591455.0,20.53,20.53,20.5,20.51,591455.0
2022-06-02 13:30:00,20.52,20.56,20.51,20.56,349130.0,20.52,20.56,20.51,20.56,349130.0
2022-06-02 13:40:00,20.55,20.56,20.54,20.54,236123.0,20.55,20.56,20.54,20.54,236123.0
2022-06-02 13:50:00,20.55,20.56,20.51,20.54,1085252.0,20.55,20.56,20.51,20.54,1085252.0
2022-06-02 14:00:00,20.54,20.56,20.52,20.55,301443.0,20.54,20.56,20.52,20.55,301443.0
2022-06-02 14:10:00,20.55,20.57,20.54,20.56,258745.0,20.55,20.57,20.54,20.56,258745.0
2022-06-02 14:20:00,20.56,20.57,20.54,20.56,305717.0,20.56,20.57,20.54,20.56,305717.0
2022-06-02 14:30:00,20.55,20.59,20.55,20.58,305392.0,20.55,20.59,20.55,20.58,305392.0
2022-06-02 14:40:00,20.58,20.6,20.57,20.6,336576.0,20.58,20.6,20.57,20.6,336576.0
2022-06-02 14:50:00,20.59,20.6,20.57,20.57,241970.0,20.59,20.6,20.57,20.57,241970.0
2022-06-02 15:00:00,20.57,20.6,20.57,20.58,271527.0,20.57,20.6,20.57,20.58,271527.0
2022-06-02 15:10:00,20.58,20.59,20.57,20.57,295219.0,20.58,20.59,20.57,20.57,295219.0
2022-06-02 15:20:00,20.57,20.58,20.56,20.56,177983.0,20.57,20.58,20.56,20.56,177983.0
2022-06-02 15:30:00,20.57,20.58,20.56,20.57,464667.0,20.57,20.58,20.56,20.57,464667.0
2022-06-02 15:40:00,20.57,20.57,20.55,20.56,554150.0,20.57,20.57,20.55,20.56,554150.0
2022-06-02 15:50:00,20.56,20.58,20.56,20.58,843681.0,20.56,20.58,20.56,20.58,843681.0
2022-06-03 09:30:00,20.53,20.58,20.45,20.46,847549.0,20.53,20.58,20.45,20.46,847549.0
2022-06-03 09:40:00,20.46,20.54,20.45,20.53,677557.0,20.46,20.54,20.45,20.53,677557.0
2022-06-03 09:50:00,20.53,20.58,20.53,20.56,281487.0,20.53,20.58,20.53,20.56,281487.0
2022-06-03 10:00:00,20.56,20.59,20.51,20.55,292445.0,20.56,20.59,20.51,20.55,292445.0
2022-06-03 10:10:00,20.55,20.56,20.44,20.45,692812.0,20.55,20.56,20.44,20.45,692812.0
2022-06-03 10:20:00,20.44,20.45,20.36,20.38,944267.0,20.44,20.45,20.36,20.38,944267.0
2022-06-03 10:30:00,20.37,20.42,20.33,20.34,939298.0,20.37,20.42,20.33,20.34,939298.0
2022-06-03 10:40:00,20.34,20.38,20.32,20.34,391061.0,20.34,20.38,20.32,20.34,391061.0
2022-06-03 10:50:00,20.33,20.36,20.31,20.32,484460.0,20.33,20.36,20.31,20.32,484460.0
2022-06-03 11:00:00,20.32,20.32,20.25,20.3,1032769.0,20.32,20.32,20.25,20.3,1032769.0
2022-06-03 11:10:00,20.29,20.3,20.26,20.28,395929.0,20.29,20.3,20.26,20.28,395929.0
2022-06-03 11:20:00,20.29,20.29,20.17,20.23,1132787.0,20.29,20.29,20.17,20.23,1132787.0
2022-06-03 11:30:00,20.23,20.23,20.18,20.21,812573.0,20.23,20.23,20.18,20.21,812573.0
2022-06-03 11:40:00,20.21,20.21,20.15,20.18,838682.0,20.21,20.21,20.15,20.18,838682.0
2022-06-03 11:50:00,20.17,20.22,20.16,20.2,760002.0,20.17,20.22,20.16,20.2,760002.0
2022-06-03 12:00:00,20.19,20.22,20.16,20.2,654481.0,20.19,20.22,20.16,20.2,654481.0
2022-06-03 12:10:00,20.2,20.22,20.16,20.17,481071.0,20.2,20.22,20.16,20.17,481071.0
2022-06-03 12:20:00,20.16,20.22,20.15,20.22,525288.0,20.16,20.22,20.15,20.22,525288.0
2022-06-03 12:30:00,20.21,20.23,20.19,20.21,229576.0,20.21,20.23,20.19,20.21,229576.0
2022-06-03 12:40:00,20.22,20.22,20.17,20.22,523168.0,20.22,20.22,20.17,20.22,523168.0
2022-06-03 12:50:00,20.22,20.25,20.2,20.24,797262.0,20.22,20.25,20.2,20.24,797262.0
2022-06-03 13:00:00,20.24,20.25,20.2,20.22,316638.0,20.24,20.25,20.2,20.22,316638.0
2022-06-03 13:10:00,20.21,20.22,20.17,20.18,368111.0,20.21,20.22,20.17,20.18,368111.0
2022-06-03 13:20:00,20.18,20.23,20.17,20.2,683134.0,20.18,20.23,20.17,20.2,683134.0
2022-06-03 13:30:00,20.2,20.22,20.18,20.19,405773.0,20.2,20.22,20.18,20.19,405773.0
2022-06-03 13:40:00,20.18,20.21,20.17,20.21,273234.0,20.18,20.21,20.17,20.21,273234.0
2022-06-03 13:50:00,20.2,20.21,20.18,20.19,602003.0,20.2,20.21,20.18,20.19,602003.0
2022-06-03 14:00:00,20.19,20.19,20.17,20.18,296814.0,20.19,20.19,20.17,20.18,296814.0
2022-06-03 14:10:00,20.18,20.21,20.17,20.21,229618.0,20.18,20.21,20.17,20.21,229618.0
2022-06-03 14:20:00,20.21,20.24,20.19,20.23,340584.0,20.21,20.24,20.19,20.23,340584.0
2022-06-03 14:30:00,20.23,20.24,20.22,20.23,423790.0,20.23,20.24,20.22,20.23,423790.0
2022-06-03 14:40:00,20.23,20.25,20.22,20.25,211686.0,20.23,20.25,20.22,20.25,211686.0
2022-06-03 14:50:00,20.25,20.26,20.23,20.26,428959.0,20.25,20.26,20.23,20.26,428959.0
2022-06-03 15:00:00,20.26,20.26,20.21,20.22,521044.0,20.26,20.26,20.21,20.22,521044.0
2022-06-03 15:10:00,20.23,20.24,20.21,20.23,276120.0,20.23,20.24,20.21,20.23,276120.0
2022-06-03 15:20:00,20.24,20.25,20.22,20.25,115345.0,20.24,20.25,20.22,20.25,115345.0
2022-06-03 15:30:00,20.24,20.25,20.23,20.24,491539.0,20.24,20.25,20.23,20.24,491539.0
2022-06-03 15:40:00,20.23,20.24,20.21,20.22,233741.0,20.23,20.24,20.21,20.22,233741.0
2022-06-03 15:50:00,20.22,20.24,20.21,20.23,852570.0,20.22,20.24,20.21,20.23,852570.0
2022-06-06 09:30:00,20.61,20.64,20.55,20.58,872712.0,20.61,20.64,20.55,20.58,872712.0
2022-06-06 09:40:00,20.58,20.58,20.51,20.53,681523.0,20.58,20.58,20.51,20.53,681523.0
2022-06-06 09:50:00,20.52,20.54,20.48,20.53,632782.0,20.52,20.54,20.48,20.53,632782.0
2022-06-06 10:00:00,20.53,20.54,20.47,20.48,577728.0,20.53,20.54,20.47,20.48,577728.0
2022-06-06 10:10:00,20.48,20.48,20.4,20.43,841625.0,20.48,20.48,20.4,20.43,841625.0
2022-06-06 10:20:00,20.43,20.45,20.39,20.43,437990.0,20.43,20.45,20.39,20.43,437990.0
2022-06-06 10:30:00,20.43,20.46,20.39,20.46,552563.0,20.43,20.46,20.39,20.46,552563.0
2022-06-06 10:40:00,20.45,20.46,20.42,20.45,192824.0,20.45,20.46,20.42,20.45,192824.0
2022-06-06 10:50:00,20.45,20.49,20.44,20.48,201993.0,20.45,20.49,20.44,20.48,201993.0
2022-06-06 11:00:00,20.48,20.49,20.41,20.42,429342.0,20.48,20.49,20.41,20.42,429342.0
2022-06-06 11:10:00,20.41,20.42,20.32,20.34,1312931.0,20.41,20.42,20.32,20.34,1312931.0
2022-06-06 11:20:00,20.34,20.38,20.33,20.35,403858.0,20.34,20.38,20.33,20.35,403858.0
2022-06-06 11:30:00,20.34,20.39,20.33,20.39,387906.0,20.34,20.39,20.33,20.39,387906.0
2022-06-06 11:40:00,20.39,20.42,20.37,20.38,629202.0,20.39,20.42,20.37,20.38,629202.0
2022-06-06 11:50:00,20.38,20.4,20.37,20.39,389433.0,20.38,20.4,20.37,20.39,389433.0
2022-06-06 12:00:00,20.39,20.4,20.35,20.38,572903.0,20.39,20.4,20.35,20.38,572903.0
2022-06-06 12:10:00,20.39,20.4,20.37,20.39,482164.0,20.39,20.4,20.37,20.39,482164.0
2022-06-06 12:20:00,20.4,20.41,20.35,20.36,465452.0,20.4,20.41,20.35,20.36,465452.0
2022-06-06 12:30:00,20.35,20.38,20.35,20.38,265930.0,20.35,20.38,20.35,20.38,265930.0
2022-06-06 12:40:00,20.37,20.38,20.35,20.36,532402.0,20.37,20.38,20.35,20.36,532402.0
2022-06-06 12:50:00,20.36,20.39,20.34,20.38,294092.0,20.36,20.39,20.34,20.38,294092.0
2022-06-06 13:00:00,20.39,20.39,20.35,20.38,517246.0,20.39,20.39,20.35,20.38,517246.0
2022-06-06 13:10:00,20.38,20.38,20.36,20.38,277587.0,20.38,20.38,20.36,20.38,277587.0
2022-06-06 13:20:00,20.38,20.4,20.36,20.39,656279.0,20.38,20.4,20.36,20.39,656279.0
2022-06-06 13:30:00,20.39,20.45,20.38,20.44,265427.0,20.39,20.45,20.38,20.44,265427.0
2022-06-06 13:40:00,20.43,20.45,20.42,20.42,287545.0,20.43,20.45,20.42,20.42,287545.0
2022-06-06 13:50:00,20.43,20.44,20.42,20.44,206957.0,20.43,20.44,20.42,20.44,206957.0
2022-06-06 14:00:00,20.43,20.44,20.39,20.41,441679.0,20.43,20.44,20.39,20.41,441679.0
2022-06-06 14:10:00,20.4,20.41,20.38,20.39,715603.0,20.4,20.41,20.38,20.39,715603.0
2022-06-06 14:20:00,20.39,20.4,20.37,20.38,230884.0,20.39,20.4,20.37,20.38,230884.0
2022-06-06 14:30:00,20.38,20.38,20.36,20.36,325836.0,20.38,20.38,20.36,20.36,325836.0
2022-06-06 14:40:00,20.36,20.38,20.36,20.37,229614.0,20.36,20.38,20.36,20.37,229614.0
2022-06-06 14:50:00,20.36,20.39,20.35,20.37,462088.0,20.36,20.39,20.35,20.37,462088.0
2022-06-06 15:00:00,20.37,20.37,20.35,20.37,157401.0,20.37,20.37,20.35,20.37,157401.0
2022-06-06 15:10:00,20.37,20.39,20.36,20.38,227318.0,20.37,20.39,20.36,20.38,227318.0
2022-06-06 15:20:00,20.37,20.38,20.36,20.38,211688.0,20.37,20.38,20.36,20.38,211688.0
2022-06-06 15:30:00,20.38,20.39,20.37,20.38,335300.0,20.38,20.39,20.37,20.38,335300.0
2022-06-06 15:40:00,20.39,20.4,20.37,20.38,669861.0,20.39,20.4,20.37,20.38,669861.0
2022-06-06 15:50:00,20.38,20.39,20.37,20.38,547104.0,20.38,20.39,20.37,20.38,547104.0
2022-06-07 09:30:00,20.27,20.32,20.23,20.25,846911.0,20.27,20.32,20.23,20.25,846911.0
2022-06-07 09:40:00,20.25,20.37,20.25,20.37,383743.0,20.25,20.37,20.25,20.37,383743.0
2022-06-07 09:50:00,20.37,20.44,20.36,20.41,461388.0,20.37,20.44,20.36,20.41,461388.0
2022-06-07 10:00:00,20.41,20.42,20.35,20.38,447276.0,20.41,20.42,20.35,20.38,447276.0
2022-06-07 10:10:00,20.38,20.41,20.35,20.4,432611.0,20.38,20.41,20.35,20.4,432611.0
2022-06-07 10:20:00,20.4,20.43,20.39,20.41,809452.0,20.4,20.43,20.39,20.41,809452.0
2022-06-07 10:30:00,20.42,20.5,20.4,20.46,847621.0,20.42,20.5,20.4,20.46,847621.0
2022-06-07 10:40:00,20.47,20.5,20.45,20.48,622316.0,20.47,20.5,20.45,20.48,622316.0
2022-06-07 10:50:00,20.48,20.49,20.44,20.46,387604.0,20.48,20.49,20.44,20.46,387604.0
2022-06-07 11:00:00,20.45,20.48,20.43,20.44,328745.0,20.45,20.48,20.43,20.44,328745.0
2022-06-07 11:10:00,20.44,20.47,20.41,20.43,330874.0,20.44,20.47,20.41,20.43,330874.0
2022-06-07 11:20:00,20.43,20.44,20.4,20.42,324924.0,20.43,20.44,20.4,20.42,324924.0
2022-06-07 11:30:00,20.42,20.44,20.39,20.41,551581.0,20.42,20.44,20.39,20.41,551581.0
2022-06-07 11:40:00,20.41,20.45,20.4,20.43,519404.0,20.41,20.45,20.4,20.43,519404.0
2022-06-07 11:50:00,20.43,20.45,20.41,20.44,332874.0,20.43,20.45,20.41,20.44,332874.0
2022-06-07 12:00:00,20.44,20.45,20.42,20.44,221827.0,20.44,20.45,20.42,20.44,221827.0
2022-06-07 12:10:00,20.44,20.46,20.43,20.44,432365.0,20.44,20.46,20.43,20.44,432365.0
2022-06-07 12:20:00,20.45,20.49,20.44,20.48,396179.0,20.45,20.49,20.44,20.48,396179.0
2022-06-07 12:30:00,20.49,20.52,20.48,20.5,449530.0,20.49,20.52,20.48,20.5,449530.0
2022-06-07 12:40:00,20.5,20.51,20.46,20.46,784646.0,20.5,20.51,20.46,20.46,784646.0
2022-06-07 12:50:00,20.46,20.48,20.46,20.48,250508.0,20.46,20.48,20.46,20.48,250508.0
2022-06-07 13:00:00,20.48,20.49,20.45,20.46,293470.0,20.48,20.49,20.45,20.46,293470.0
2022-06-07 13:10:00,20.45,20.46,20.43,20.44,241142.0,20.45,20.46,20.43,20.44,241142.0
2022-06-07 13:20:00,20.44,20.46,20.43,20.43,349160.0,20.44,20.46,20.43,20.43,349160.0
2022-06-07 13:30:00,20.44,20.46,20.43,20.44,379827.0,20.44,20.46,20.43,20.44,379827.0
2022-06-07 13:40:00,20.44,20.48,20.43,20.46,338647.0,20.44,20.48,20.43,20.46,338647.0
2022-06-07 13:50:00,20.46,20.48,20.44,20.44,402274.0,20.46,20.48,20.44,20.44,402274.0
2022-06-07 14:00:00,20.44,20.49,20.44,20.48,450789.0,20.44,20.49,20.44,20.48,450789.0
2022-06-07 14:10:00,20.48,20.51,20.48,20.49,417183.0,20.48,20.51,20.48,20.49,417183.0
2022-06-07 14:20:00,20.49,20.51,20.49,20.49,249590.0,20.49,20.51,20.49,20.49,249590.0
2022-06-07 14:30:00,20.49,20.54,20.49,20.54,328687.0,20.49,20.54,20.49,20.54,328687.0
2022-06-07 14:40:00,20.53,20.54,20.5,20.52,251243.0,20.53,20.54,20.5,20.52,251243.0
2022-06-07 14:50:00,20.52,20.55,20.52,20.54,343647.0,20.52,20.55,20.52,20.54,343647.0
2022-06-07 15:00:00,20.54,20.56,20.54,20.55,401932.0,20.54,20.56,20.54,20.55,401932.0
2022-06-07 15:10:00,20.56,20.57,20.54,20.55,370906.0,20.56,20.57,20.54,20.55,370906.0
2022-06-07 15:20:00,20.55,20.56,20.52,20.54,651252.0,20.55,20.56,20.52,20.54,651252.0
2022-06-07 15:30:00,20.54,20.55,20.53,20.54,257946.0,20.54,20.55,20.53,20.54,257946.0
2022-06-07 15:40:00,20.54,20.54,20.52,20.53,183924.0,20.54,20.54,20.52,20.53,183924.0
2022-06-07 15:50:00,20.53,20.55,20.52,20.53,688752.0,20.53,20.55,20.52,20.53,688752.0
2022-06-08 09:30:00,20.36,20.39,20.32,20.34,402028.0,20.36,20.39,20.32,20.34,402028.0
2022-06-08 09:40:00,20.33,20.35,20.28,20.3,514002.0,20.33,20.35,20.28,20.3,514002.0
2022-06-08 09:50:00,20.29,20.35,20.28,20.33,512216.0,20.29,20.35,20.28,20.33,512216.0
2022-06-08 10:00:00,20.33,20.39,20.31,20.37,565836.0,20.33,20.39,20.31,20.37,565836.0
2022-06-08 10:10:00,20.37,20.41,20.34,20.41,359730.0,20.37,20.41,20.34,20.41,359730.0
2022-06-08 10:20:00,20.41,20.42,20.38,20.4,286354.0,20.41,20.42,20.38,20.4,286354.0
2022-06-08 10:30:00,20.41,20.45,20.41,20.43,537868.0,20.41,20.45,20.41,20.43,537868.0
2022-06-08 10:40:00,20.44,20.46,20.42,20.43,325110.0,20.44,20.46,20.42,20.43,325110.0
2022-06-08 10:50:00,20.44,20.45,20.42,20.43,539861.0,20.44,20.45,20.42,20.43,539861.0
2022-06-08 11:00:00,20.42,20.48,20.41,20.46,1250112.0,20.42,20.48,20.41,20.46,1250112.0
2022-06-08 11:10:00,20.47,20.48,20.44,20.48,606233.0,20.47,20.48,20.44,20.48,606233.0
2022-06-08 11:20:00,20.48,20.49,20.46,20.46,405535.0,20.48,20.49,20.46,20.46,405535.0
2022-06-08 11:30:00,20.46,20.5,20.46,20.49,397681.0,20.46,20.5,20.46,20.49,397681.0
2022-06-08 11:40:00,20.5,20.5,20.45,20.48,699849.0,20.5,20.5,20.45,20.48,699849.0
2022-06-08 11:50:00,20.47,20.48,20.46,20.47,212055.0,20.47,20.48,20.46,20.47,212055.0
2022-06-08 12:00:00,20.48,20.49,20.43,20.44,447924.0,20.48,20.49,20.43,20.44,447924.0
2022-06-08 12:10:00,20.45,20.46,20.44,20.44,203238.0,20.45,20.46,20.44,20.44,203238.0
2022-06-08 12:20:00,20.45,20.45,20.42,20.43,133866.0,20.45,20.45,20.42,20.43,133866.0
2022-06-08 12:30:00,20.44,20.44,20.41,20.42,435744.0,20.44,20.44,20.41,20.42,435744.0
2022-06-08 12:40:00,20.42,20.43,20.39,20.4,393538.0,20.42,20.43,20.39,20.4,393538.0
2022-06-08 12:50:00,20.41,20.42,20.38,20.42,518137.0,20.41,20.42,20.38,20.42,518137.0
2022-06-08 13:00:00,20.42,20.43,20.39,20.4,337173.0,20.42,20.43,20.39,20.4,337173.0
2022-06-08 13:10:00,20.4,20.4,20.35,20.37,873686.0,20.4,20.4,20.35,20.37,873686.0
2022-06-08 13:20:00,20.37,20.38,20.36,20.36,316835.0,20.37,20.38,20.36,20.36,316835.0
2022-06-08 13:30:00,20.36,20.37,20.32,20.32,320524.0,20.36,20.37,20.32,20.32,320524.0
2022-06-08 13:40:00,20.32,20.38,20.32,20.37,396970.0,20.32,20.38,20.32,20.37,396970.0
2022-06-08 13:50:00,20.37,20.38,20.35,20.37,276876.0,20.37,20.38,20.35,20.37,276876.0
2022-06-08 14:00:00,20.37,20.37,20.34,20.37,486236.0,20.37,20.37,20.34,20.37,486236.0
2022-06-08 14:10:00,20.37,20.39,20.36,20.37,243690.0,20.37,20.39,20.36,20.37,243690.0
2022-06-08 14:20:00,20.37,20.38,20.35,20.36,249305.0,20.37,20.38,20.35,20.36,249305.0
2022-06-08 14:30:00,20.36,20.37,20.33,20.34,175453.0,20.36,20.37,20.33,20.34,175453.0
2022-06-08 14:40:00,20.34,20.36,20.33,20.36,244891.0,20.34,20.36,20.33,20.36,244891.0
2022-06-08 14:50:00,20.35,20.36,20.33,20.35,118323.0,20.35,20.36,20.33,20.35,118323.0
2022-06-08 15:00:00,20.35,20.36,20.34,20.34,179103.0,20.35,20.36,20.34,20.34,179103.0
2022-06-08 15:10:00,20.34,20.37,20.34,20.37,162523.0,20.34,20.37,20.34,20.37,162523.0
2022-06-08 15:20:00,20.37,20.37,20.36,20.37,32312.0,20.37,20.37,20.36,20.37,32312.0
2022-06-08 15:30:00,20.37,20.37,20.35,20.35,214952.0,20.37,20.37,20.35,20.35,214952.0
2022-06-08 15:40:00,20.36,20.36,20.34,20.35,122586.0,20.36,20.36,20.34,20.35,122586.0
2022-06-08 15:50:00,20.35,20.36,20.34,20.34,487339.0,20.35,20.36,20.34,20.34,487339.0
2022-06-09 09:30:00,20.28,20.3,20.2,20.2,516092.0,20.28,20.3,20.2,20.2,516092.0
2022-06-09 09:40:00,20.21,20.21,20.08,20.16,1257565.0,20.21,20.21,20.08,20.16,1257565.0
2022-06-09 09:50:00,20.16,20.23,20.16,20.17,692018.0,20.16,20.23,20.16,20.17,692018.0
2022-06-09 10:00:00,20.17,20.17,20.08,20.08,698269.0,20.17,20.17,20.08,20.08,698269.0
2022-06-09 10:10:00,20.09,20.09,19.94,19.99,2279617.0,20.09,20.09,19.94,19.99,2279617.0
2022-06-09 10:20:00,19.99,20.0,19.9,19.96,1518358.0,19.99,20.0,19.9,19.96,1518358.0
2022-06-09 10:30:00,19.95,20.0,19.9,19.96,1391685.0,19.95,20.0,19.9,19.96,1391685.0
2022-06-09 10:40:00,19.96,19.96,19.9,19.92,540848.0,19.96,19.96,19.9,19.92,540848.0
2022-06-09 10:50:00,19.92,19.95,19.88,19.91,971067.0,19.92,19.95,19.88,19.91,971067.0
2022-06-09 11:00:00,19.91,19.96,19.89,19.94,588847.0,19.91,19.96,19.89,19.94,588847.0
2022-06-09 11:10:00,19.93,19.96,19.9,19.92,617498.0,19.93,19.96,19.9,19.92,617498.0
2022-06-09 11:20:00,19.93,19.94,19.91,19.93,228523.0,19.93,19.94,19.91,19.93,228523.0
2022-06-09 11:30:00,19.93,19.97,19.92,19.95,619116.0,19.93,19.97,19.92,19.95,619116.0
2022-06-09 11:40:00,19.96,20.01,19.95,19.98,438749.0,19.96,20.01,19.95,19.98,438749.0
2022-06-09 11:50:00,19.98,20.04,19.98,20.03,325856.0,19.98,20.04,19.98,20.03,325856.0
2022-06-09 12:00:00,20.02,20.04,20.02,20.03,200839.0,20.02,20.04,20.02,20.03,200839.0
2022-06-09 12:10:00,20.02,20.03,20.0,20.03,467343.0,20.02,20.03,20.0,20.03,467343.0
2022-06-09 12:20:00,20.03,20.06,20.02,20.05,267215.0,20.03,20.06,20.02,20.05,267215.0
2022-06-09 12:30:00,20.05,20.07,20.04,20.07,360103.0,20.05,20.07,20.04,20.07,360103.0
2022-06-09 12:40:00,20.06,20.1,20.06,20.09,340373.0,20.06,20.1,20.06,20.09,340373.0
2022-06-09 12:50:00,20.09,20.11,20.07,20.11,388921.0,20.09,20.11,20.07,20.11,388921.0
2022-06-09 13:00:00,20.1,20.14,20.09,20.11,514338.0,20.1,20.14,20.09,20.11,514338.0
2022-06-09 13:10:00,20.11,20.14,20.11,20.13,223695.0,20.11,20.14,20.11,20.13,223695.0
2022-06-09 13:20:00,20.12,20.14,20.1,20.13,281072.0,20.12,20.14,20.1,20.13,281072.0
2022-06-09 13:30:00,20.12,20.13,20.07,20.08,693925.0,20.12,20.13,20.07,20.08,693925.0
2022-06-09 13:40:00,20.08,20.11,20.07,20.1,500443.0,20.08,20.11,20.07,20.1,500443.0
2022-06-09 13:50:00,20.11,20.12,20.1,20.1,275080.0,20.11,20.12,20.1,20.1,275080.0
2022-06-09 14:00:00,20.11,20.11,20.08,20.09,503210.0,20.11,20.11,20.08,20.09,503210.0
2022-06-09 14:10:00,20.09,20.1,20.07,20.09,151912.0,20.09,20.1,20.07,20.09,151912.0
2022-06-09 14:20:00,20.09,20.1,20.07,20.09,227062.0,20.09,20.1,20.07,20.09,227062.0
2022-06-09 14:30:00,20.09,20.09,20.06,20.07,328713.0,20.09,20.09,20.06,20.07,328713.0
2022-06-09 14:40:00,20.07,20.09,20.06,20.08,306787.0,20.07,20.09,20.06,20.08,306787.0
2022-06-09 14:50:00,20.09,20.1,20.08,20.09,148936.0,20.09,20.1,20.08,20.09,148936.0
2022-06-09 15:00:00,20.09,20.1,20.05,20.05,283723.0,20.09,20.1,20.05,20.05,283723.0
2022-06-09 15:10:00,20.05,20.07,20.04,20.05,219559.0,20.05,20.07,20.04,20.05,219559.0
2022-06-09 15:20:00,20.05,20.06,20.03,20.04,477904.0,20.05,20.06,20.03,20.04,477904.0
2022-06-09 15:30:00,20.04,20.04,20.01,20.03,630137.0,20.04,20.04,20.01,20.03,630137.0
2022-06-09 15:40:00,20.02,20.03,19.99,20.0,201494.0,20.02,20.03,19.99,20.0,201494.0
2022-06-09 15:50:00,19.99,20.0,19.97,19.98,1006408.0,19.99,20.0,19.97,19.98,1006408.0
2022-06-10 09:30:00,19.79,19.81,19.68,19.69,1783276.0,19.79,19.81,19.68,19.69,1783276.0
2022-06-10 09:40:00,19.68,19.79,19.65,19.76,936562.0,19.68,19.79,19.65,19.76,936562.0
2022-06-10 09:50:00,19.75,19.85,19.74,19.85,584042.0,19.75,19.85,19.74,19.85,584042.0
2022-06-10 10:00:00,19.84,19.84,19.75,19.84,953263.0,19.84,19.84,19.75,19.84,953263.0
2022-06-10 10:10:00,19.83,19.92,19.81,19.92,586754.0,19.83,19.92,19.81,19.92,586754.0
2022-06-10 10:20:00,19.92,19.98,19.88,19.98,866931.0,19.92,19.98,19.88,19.98,866931.0
2022-06-10 10:30:00,19.97,20.12,19.96,20.07,2711141.0,19.97,20.12,19.96,20.07,2711141.0
2022-06-10 10:40:00,20.07,20.13,20.06,20.13,1080100.0,20.07,20.13,20.06,20.13,1080100.0
2022-06-10 10:50:00,20.12,20.18,20.11,20.12,2247058.0,20.12,20.18,20.11,20.12,2247058.0
2022-06-10 11:00:00,20.13,20.17,20.11,20.16,878918.0,20.13,20.17,20.11,20.16,878918.0
2022-06-10 11:10:00,20.16,20.18,20.13,20.18,767116.0,20.16,20.18,20.13,20.18,767116.0
2022-06-10 11:20:00,20.17,20.2,20.14,20.16,925371.0,20.17,20.2,20.14,20.16,925371.0
2022-06-10 11:30:00,20.16,20.21,20.11,20.14,762781.0,20.16,20.21,20.11,20.14,762781.0
2022-06-10 11:40:00,20.14,20.2,20.12,20.18,684364.0,20.14,20.2,20.12,20.18,684364.0
2022-06-10 11:50:00,20.19,20.22,20.17,20.21,610774.0,20.19,20.22,20.17,20.21,610774.0
2022-06-10 12:00:00,20.21,20.25,20.18,20.23,1068297.0,20.21,20.25,20.18,20.23,1068297.0
2022-06-10 12:10:00,20.24,20.25,20.2,20.22,597346.0,20.24,20.25,20.2,20.22,597346.0
2022-06-10 12:20:00,20.22,20.28,20.21,20.26,809077.0,20.22,20.28,20.21,20.26,809077.0
2022-06-10 12:30:00,20.27,20.3,20.24,20.25,1165607.0,20.27,20.3,20.24,20.25,1165607.0
2022-06-10 12:40:00,20.25,20.29,20.24,20.26,695359.0,20.25,20.29,20.24,20.26,695359.0
2022-06-10 12:50:00,20.25,20.26,20.19,20.23,992377.0,20.25,20.26,20.19,20.23,992377.0
2022-06-10 13:00:00,20.23,20.25,20.19,20.2,638500.0,20.23,20.25,20.19,20.2,638500.0
2022-06-10 13:10:00,20.2,20.21,20.17,20.2,380160.0,20.2,20.21,20.17,20.2,380160.0
2022-06-10 13:20:00,20.21,20.25,20.19,20.23,843877.0,20.21,20.25,20.19,20.23,843877.0
2022-06-10 13:30:00,20.24,20.25,20.21,20.25,493598.0,20.24,20.25,20.21,20.25,493598.0
2022-06-10 13:40:00,20.25,20.26,20.23,20.25,375133.0,20.25,20.26,20.23,20.25,375133.0
2022-06-10 13:50:00,20.25,20.25,20.21,20.22,512344.0,20.25,20.25,20.21,20.22,512344.0
2022-06-10 14:00:00,20.21,20.25,20.19,20.24,508273.0,20.21,20.25,20.19,20.24,508273.0
2022-06-10 14:10:00,20.24,20.26,20.22,20.26,250715.0,20.24,20.26,20.22,20.26,250715.0
2022-06-10 14:20:00,20.26,20.26,20.24,20.25,385768.0,20.26,20.26,20.24,20.25,385768.0
2022-06-10 14:30:00,20.25,20.26,20.24,20.25,479142.0,20.25,20.26,20.24,20.25,479142.0
2022-06-10 14:40:00,20.24,20.27,20.23,20.26,348867.0,20.24,20.27,20.23,20.26,348867.0
2022-06-10 14:50:00,20.26,20.26,20.23,20.25,276244.0,20.26,20.26,20.23,20.25,276244.0
2022-06-10 15:00:00,20.24,20.26,20.23,20.24,283564.0,20.24,20.26,20.23,20.24,283564.0
2022-06-10 15:10:00,20.24,20.25,20.2,20.21,377470.0,20.24,20.25,20.2,20.21,377470.0
2022-06-10 15:20:00,20.21,20.23,20.2,20.21,491297.0,20.21,20.23,20.2,20.21,491297.0
2022-06-10 15:30:00,20.21,20.22,20.18,20.19,781962.0,20.21,20.22,20.18,20.19,781962.0
2022-06-10 15:40:00,20.19,20.2,20.17,20.19,732317.0,20.19,20.2,20.17,20.19,732317.0
2022-06-10 15:50:00,20.19,20.2,20.18,20.18,831754.0,20.19,20.2,20.18,20.18,831754.0
2022-06-13 09:30:00,19.69,19.7,19.57,19.6,3625431.0,19.69,19.7,19.57,19.6,3625431.0
2022-06-13 09:40:00,19.6,19.61,19.49,19.52,2215819.0,19.6,19.61,19.49,19.52,2215819.0
2022-06-13 09:50:00,19.52,19.56,19.47,19.55,1980323.0,19.52,19.56,19.47,19.55,1980323.0
2022-06-13 10:00:00,19.54,19.55,19.48,19.48,2471240.0,19.54,19.55,19.48,19.48,2471240.0
2022-06-13 10:10:00,19.48,19.5,19.39,19.41,1971384.0,19.48,19.5,19.39,19.41,1971384.0
2022-06-13 10:20:00,19.4,19.45,19.36,19.38,1008234.0,19.4,19.45,19.36,19.38,1008234.0
2022-06-13 10:30:00,19.37,19.5,19.34,19.48,2107357.0,19.37,19.5,19.34,19.48,2107357.0
2022-06-13 10:40:00,19.47,19.5,19.39,19.4,1767934.0,19.47,19.5,19.39,19.4,1767934.0
2022-06-13 10:50:00,19.4,19.44,19.38,19.41,823831.0,19.4,19.44,19.38,19.41,823831.0
2022-06-13 11:00:00,19.41,19.44,19.38,19.42,1287137.0,19.41,19.44,19.38,19.42,1287137.0
2022-06-13 11:10:00,19.43,19.47,19.41,19.45,1127403.0,19.43,19.47,19.41,19.45,1127403.0
2022-06-13 11:20:00,19.46,19.48,19.43,19.47,689371.0,19.46,19.48,19.43,19.47,689371.0
2022-06-13 11:30:00,19.48,19.5,19.44,19.47,516569.0,19.48,19.5,19.44,19.47,516569.0
2022-06-13 11:40:00,19.48,19.58,19.47,19.57,1414117.0,19.48,19.58,19.47,19.57,1414117.0
2022-06-13 11:50:00,19.57,19.59,19.53,19.59,570067.0,19.57,19.59,19.53,19.59,570067.0
2022-06-13 12:00:00,19.59,19.63,19.56,19.62,892404.0,19.59,19.63,19.56,19.62,892404.0
2022-06-13 12:10:00,19.62,19.67,19.61,19.67,536294.0,19.62,19.67,19.61,19.67,536294.0
2022-06-13 12:20:00,19.67,19.68,19.65,19.68,484308.0,19.67,19.68,19.65,19.68,484308.0
2022-06-13 12:30:00,19.67,19.71,19.66,19.7,1272671.0,19.67,19.71,19.66,19.7,1272671.0
2022-06-13 12:40:00,19.7,19.7,19.64,19.64,1239637.0,19.7,19.7,19.64,19.64,1239637.0
2022-06-13 12:50:00,19.64,19.64,19.59,19.6,717083.0,19.64,19.64,19.59,19.6,717083.0
2022-06-13 13:00:00,19.6,19.64,19.59,19.63,1037354.0,19.6,19.64,19.59,19.63,1037354.0
2022-06-13 13:10:00,19.63,19.66,19.62,19.66,412327.0,19.63,19.66,19.62,19.66,412327.0
2022-06-13 13:20:00,19.65,19.67,19.63,19.65,888230.0,19.65,19.67,19.63,19.65,888230.0
2022-06-13 13:30:00,19.65,19.66,19.61,19.63,765300.0,19.65,19.66,19.61,19.63,765300.0
2022-06-13 13:40:00,19.64,19.68,19.63,19.68,742930.0,19.64,19.68,19.63,19.68,742930.0
2022-06-13 13:50:00,19.67,19.68,19.64,19.65,343848.0,19.67,19.68,19.64,19.65,343848.0
2022-06-13 14:00:00,19.64,19.66,19.62,19.64,506317.0,19.64,19.66,19.62,19.64,506317.0
2022-06-13 14:10:00,19.63,19.64,19.62,19.63,130487.0,19.63,19.64,19.62,19.63,130487.0
2022-06-13 14:20:00,19.63,19.65,19.61,19.61,357573.0,19.63,19.65,19.61,19.61,357573.0
2022-06-13 14:30:00,19.61,19.64,19.58,19.62,648341.0,19.61,19.64,19.58,19.62,648341.0
2022-06-13 14:40:00,19.63,19.66,19.62,19.63,348120.0,19.63,19.66,19.62,19.63,348120.0
2022-06-13 14:50:00,19.62,19.63,19.58,19.59,678037.0,19.62,19.63,19.58,19.59,678037.0
2022-06-13 15:00:00,19.59,19.61,19.55,19.56,598102.0,19.59,19.61,19.55,19.56,598102.0
2022-06-13 15:10:00,19.57,19.62,19.5,19.55,1963758.0,19.57,19.62,19.5,19.55,1963758.0
2022-06-13 15:20:00,19.55,19.59,19.47,19.49,782310.0,19.55,19.59,19.47,19.49,782310.0
2022-06-13 15:30:00,19.49,19.53,19.46,19.49,613490.0,19.49,19.53,19.46,19.49,613490.0
2022-06-13 15:40:00,19.49,19.54,19.48,19.53,1159857.0,19.49,19.54,19.48,19.53,1159857.0
2022-06-13 15:50:00,19.53,19.55,19.49,19.51,1938327.0,19.53,19.55,19.49,19.51,1938327.0
2022-06-14 09:30:00,19.56,19.59,19.51,19.56,1159421.0,19.56,19.59,19.51,19.56,1159421.0
2022-06-14 09:40:00,19.56,19.59,19.51,19.53,350527.0,19.56,19.59,19.51,19.53,350527.0
2022-06-14 09:50:00,19.53,19.53,19.48,19.49,377328.0,19.53,19.53,19.48,19.49,377328.0
2022-06-14 10:00:00,19.49,19.53,19.41,19.41,464248.0,19.49,19.53,19.41,19.41,464248.0
2022-06-14 10:10:00,19.41,19.43,19.37,19.39,888936.0,19.41,19.43,19.37,19.39,888936.0
2022-06-14 10:20:00,19.38,19.39,19.31,19.32,834996.0,19.38,19.39,19.31,19.32,834996.0
2022-06-14 10:30:00,19.33,19.39,19.3,19.38,791346.0,19.33,19.39,19.3,19.38,791346.0
2022-06-14 10:40:00,19.38,19.39,19.32,19.38,379845.0,19.38,19.39,19.32,19.38,379845.0
2022-06-14 10:50:00,19.38,19.4,19.35,19.36,605123.0,19.38,19.4,19.35,19.36,605123.0
2022-06-14 11:00:00,19.36,19.41,19.32,19.33,574864.0,19.36,19.41,19.32,19.33,574864.0
2022-06-14 11:10:00,19.32,19.37,19.31,19.36,811962.0,19.32,19.37,19.31,19.36,811962.0
2022-06-14 11:20:00,19.36,19.39,19.33,19.34,330548.0,19.36,19.39,19.33,19.34,330548.0
2022-06-14 11:30:00,19.34,19.37,19.32,19.33,564062.0,19.34,19.37,19.32,19.33,564062.0
2022-06-14 11:40:00,19.34,19.35,19.31,19.33,877388.0,19.34,19.35,19.31,19.33,877388.0
2022-06-14 11:50:00,19.33,19.33,19.28,19.31,915426.0,19.33,19.33,19.28,19.31,915426.0
2022-06-14 12:00:00,19.31,19.31,19.28,19.29,431790.0,19.31,19.31,19.28,19.29,431790.0
2022-06-14 12:10:00,19.29,19.33,19.28,19.32,580345.0,19.29,19.33,19.28,19.32,580345.0
2022-06-14 12:20:00,19.32,19.33,19.28,19.32,572531.0,19.32,19.33,19.28,19.32,572531.0
2022-06-14 12:30:00,19.32,19.34,19.3,19.32,673660.0,19.32,19.34,19.3,19.32,673660.0
2022-06-14 12:40:00,19.31,19.34,19.31,19.33,524753.0,19.31,19.34,19.31,19.33,524753.0
2022-06-14 12:50:00,19.33,19.34,19.31,19.32,328737.0,19.33,19.34,19.31,19.32,328737.0
2022-06-14 13:00:00,19.32,19.35,19.31,19.34,318785.0,19.32,19.35,19.31,19.34,318785.0
2022-06-14 13:10:00,19.34,19.37,19.32,19.37,394125.0,19.34,19.37,19.32,19.37,394125.0
2022-06-14 13:20:00,19.37,19.39,19.34,19.36,777112.0,19.37,19.39,19.34,19.36,777112.0
2022-06-14 13:30:00,19.36,19.39,19.35,19.37,306463.0,19.36,19.39,19.35,19.37,306463.0
2022-06-14 13:40:00,19.38,19.38,19.32,19.34,263849.0,19.38,19.38,19.32,19.34,263849.0
2022-06-14 13:50:00,19.35,19.4,19.34,19.37,167458.0,19.35,19.4,19.34,19.37,167458.0
2022-06-14 14:00:00,19.37,19.42,19.37,19.42,384713.0,19.37,19.42,19.37,19.42,384713.0
2022-06-14 14:10:00,19.41,19.42,19.37,19.39,307611.0,19.41,19.42,19.37,19.39,307611.0
2022-06-14 14:20:00,19.39,19.4,19.37,19.38,284995.0,19.39,19.4,19.37,19.38,284995.0
2022-06-14 14:30:00,19.38,19.39,19.36,19.37,164593.0,19.38,19.39,19.36,19.37,164593.0
2022-06-14 14:40:00,19.37,19.38,19.31,19.31,402618.0,19.37,19.38,19.31,19.31,402618.0
2022-06-14 14:50:00,19.31,19.34,19.31,19.32,811019.0,19.31,19.34,19.31,19.32,811019.0
2022-06-14 15:00:00,19.32,19.35,19.31,19.35,1533664.0,19.32,19.35,19.31,19.35,1533664.0
2022-06-14 15:10:00,19.35,19.35,19.3,19.3,979018.0,19.35,19.35,19.3,19.3,979018.0
2022-06-14 15:20:00,19.3,19.37,19.3,19.36,481207.0,19.3,19.37,19.3,19.36,481207.0
2022-06-14 15:30:00,19.37,19.44,19.36,19.42,601534.0,19.37,19.44,19.36,19.42,601534.0
2022-06-14 15:40:00,19.43,19.45,19.39,19.4,556661.0,19.43,19.45,19.39,19.4,556661.0
2022-06-14 15:50:00,19.4,19.42,19.37,19.38,864992.0,19.4,19.42,19.37,19.38,864992.0
2022-06-15 09:30:00,19.9,19.93,19.86,19.93,1485636.0,19.9,19.93,19.86,19.93,1485636.0
2022-06-15 09:40:00,19.93,19.95,19.86,19.88,733373.0,19.93,19.95,19.86,19.88,733373.0
2022-06-15 09:50:00,19.89,19.92,19.86,19.87,390925.0,19.89,19.92,19.86,19.87,390925.0
2022-06-15 10:00:00,19.87,19.91,19.85,19.86,521597.0,19.87,19.91,19.85,19.86,521597.0
2022-06-15 10:10:00,19.87,19.9,19.84,19.84,591228.0,19.87,19.9,19.84,19.84,591228.0
2022-06-15 10:20:00,19.85,19.91,19.84,19.88,856250.0,19.85,19.91,19.84,19.88,856250.0
2022-06-15 10:30:00,19.88,19.9,19.81,19.84,538495.0,19.88,19.9,19.81,19.84,538495.0
2022-06-15 10:40:00,19.84,19.85,19.8,19.82,712777.0,19.84,19.85,19.8,19.82,712777.0
2022-06-15 10:50:00,19.83,19.85,19.81,19.82,486534.0,19.83,19.85,19.81,19.82,486534.0
2022-06-15 11:00:00,19.82,19.85,19.79,19.82,492327.0,19.82,19.85,19.79,19.82,492327.0
2022-06-15 11:10:00,19.82,19.85,19.81,19.82,371096.0,19.82,19.85,19.81,19.82,371096.0
2022-06-15 11:20:00,19.82,19.86,19.8,19.85,834472.0,19.82,19.86,19.8,19.85,834472.0
2022-06-15 11:30:00,19.84,19.86,19.8,19.81,337427.0,19.84,19.86,19.8,19.81,337427.0
2022-06-15 11:40:00,19.81,19.85,19.8,19.83,327147.0,19.81,19.85,19.8,19.83,327147.0
2022-06-15 11:50:00,19.82,19.85,19.82,19.84,271531.0,19.82,19.85,19.82,19.84,271531.0
2022-06-15 12:00:00,19.85,19.89,19.84,19.87,539198.0,19.85,19.89,19.84,19.87,539198.0
2022-06-15 12:10:00,19.87,19.91,19.87,19.87,539820.0,19.87,19.91,19.87,19.87,539820.0
2022-06-15 12:20:00,19.87,19.89,19.85,19.87,437722.0,19.87,19.89,19.85,19.87,437722.0
2022-06-15 12:30:00,19.87,19.9,19.86,19.87,933090.0,19.87,19.9,19.86,19.87,933090.0
2022-06-15 12:40:00,19.86,19.88,19.84,19.85,398062.0,19.86,19.88,19.84,19.85,398062.0
2022-06-15 12:50:00,19.84,19.85,19.81,19.81,400426.0,19.84,19.85,19.81,19.81,400426.0
2022-06-15 13:00:00,19.81,19.82,19.78,19.8,862605.0,19.81,19.82,19.78,19.8,862605.0
2022-06-15 13:10:00,19.79,19.8,19.77,19.78,744766.0,19.79,19.8,19.77,19.78,744766.0
2022-06-15 13:20:00,19.78,19.79,19.75,19.77,1446329.0,19.78,19.79,19.75,19.77,1446329.0
2022-06-15 13:30:00,19.77,19.77,19.72,19.75,1121013.0,19.77,19.77,19.72,19.75,1121013.0
2022-06-15 13:40:00,19.74,19.77,19.74,19.76,383557.0,19.74,19.77,19.74,19.76,383557.0
2022-06-15 13:50:00,19.76,19.89,19.75,19.82,587644.0,19.76,19.89,19.75,19.82,587644.0
2022-06-15 14:00:00,19.84,19.89,19.67,19.77,812529.0,19.84,19.89,19.67,19.77,812529.0
2022-06-15 14:10:00,19.77,19.92,19.73,19.89,916305.0,19.77,19.92,19.73,19.89,916305.0
2022-06-15 14:20:00,19.89,19.95,19.83,19.84,1665762.0,19.89,19.95,19.83,19.84,1665762.0
2022-06-15 14:30:00,19.84,20.07,19.71,20.05,4472270.0,19.84,20.07,19.71,20.05,4472270.0
2022-06-15 14:40:00,20.05,20.16,20.02,20.05,3605378.0,20.05,20.16,20.02,20.05,3605378.0
2022-06-15 14:50:00,20.05,20.11,19.91,20.01,2148788.0,20.05,20.11,19.91,20.01,2148788.0
2022-06-15 15:00:00,20.01,20.1,19.99,20.09,1034009.0,20.01,20.1,19.99,20.09,1034009.0
2022-06-15 15:10:00,20.09,20.11,20.01,20.08,610511.0,20.09,20.11,20.01,20.08,610511.0
2022-06-15 15:20:00,20.08,20.16,20.08,20.15,1177944.0,20.08,20.16,20.08,20.15,1177944.0
2022-06-15 15:30:00,20.14,20.14,20.01,20.05,1616048.0,20.14,20.14,20.01,20.05,1616048.0
2022-06-15 15:40:00,20.05,20.06,20.0,20.04,2270491.0,20.05,20.06,20.0,20.04,2270491.0
2022-06-15 15:50:00,20.03,20.04,19.95,19.96,3040480.0,20.03,20.04,19.95,19.96,3040480.0
2022-06-16 09:30:00,19.93,20.0,19.9,19.91,838768.0,19.93,20.0,19.9,19.91,838768.0
2022-06-16 09:40:00,19.91,19.93,19.89,19.9,598899.0,19.91,19.93,19.89,19.9,598899.0
2022-06-16 09:50:00,19.9,19.91,19.85,19.86,572400.0,19.9,19.91,19.85,19.86,572400.0
2022-06-16 10:00:00,19.87,19.88,19.83,19.86,619059.0,19.87,19.88,19.83,19.86,619059.0
2022-06-16 10:10:00,19.86,19.89,19.81,19.87,537327.0,19.86,19.89,19.81,19.87,537327.0
2022-06-16 10:20:00,19.87,19.95,19.86,19.94,365153.0,19.87,19.95,19.86,19.94,365153.0
2022-06-16 10:30:00,19.93,19.98,19.92,19.97,506028.0,19.93,19.98,19.92,19.97,506028.0
2022-06-16 10:40:00,19.97,19.98,19.9,19.9,610176.0,19.97,19.98,19.9,19.9,610176.0
2022-06-16 10:50:00,19.9,19.99,19.89,19.96,769469.0,19.9,19.99,19.89,19.96,769469.0
2022-06-16 11:00:00,19.96,20.01,19.94,20.01,729056.0,19.96,20.01,19.94,20.01,729056.0
2022-06-16 11:10:00,20.0,20.06,19.99,20.05,1035123.0,20.0,20.06,19.99,20.05,1035123.0
2022-06-16 11:20:00,20.05,20.13,20.05,20.1,1595007.0,20.05,20.13,20.05,20.1,1595007.0
2022-06-16 11:30:00,20.1,20.11,20.06,20.08,1391901.0,20.1,20.11,20.06,20.08,1391901.0
2022-06-16 11:40:00,20.09,20.13,20.06,20.13,487310.0,20.09,20.13,20.06,20.13,487310.0
2022-06-16 11:50:00,20.13,20.15,20.1,20.13,619596.0,20.13,20.15,20.1,20.13,619596.0
2022-06-16 12:00:00,20.13,20.19,20.12,20.13,659152.0,20.13,20.19,20.12,20.13,659152.0
2022-06-16 12:10:00,20.13,20.17,20.12,20.17,429671.0,20.13,20.17,20.12,20.17,429671.0
2022-06-16 12:20:00,20.17,20.2,20.14,20.19,898567.0,20.17,20.2,20.14,20.19,898567.0
2022-06-16 12:30:00,20.2,20.2,20.15,20.18,495291.0,20.2,20.2,20.15,20.18,495291.0
2022-06-16 12:40:00,20.18,20.25,20.16,20.24,1438677.0,20.18,20.25,20.16,20.24,1438677.0
2022-06-16 12:50:00,20.24,20.25,20.2,20.21,882022.0,20.24,20.25,20.2,20.21,882022.0
2022-06-16 13:00:00,20.21,20.26,20.2,20.25,1544652.0,20.21,20.26,20.2,20.25,1544652.0
2022-06-16 13:10:00,20.25,20.26,20.2,20.21,1094014.0,20.25,20.26,20.2,20.21,1094014.0
2022-06-16 13:20:00,20.21,20.21,20.17,20.2,744342.0,20.21,20.21,20.17,20.2,744342.0
2022-06-16 13:30:00,20.19,20.24,20.15,20.24,587713.0,20.19,20.24,20.15,20.24,587713.0
2022-06-16 13:40:00,20.24,20.25,20.21,20.23,454152.0,20.24,20.25,20.21,20.23,454152.0
2022-06-16 13:50:00,20.23,20.23,20.18,20.19,446422.0,20.23,20.23,20.18,20.19,446422.0
2022-06-16 14:00:00,20.19,20.2,20.17,20.18,332928.0,20.19,20.2,20.17,20.18,332928.0
2022-06-16 14:10:00,20.18,20.21,20.18,20.2,382625.0,20.18,20.21,20.18,20.2,382625.0
2022-06-16 14:20:00,20.2,20.2,20.17,20.18,265665.0,20.2,20.2,20.17,20.18,265665.0
2022-06-16 14:30:00,20.18,20.2,20.17,20.2,341478.0,20.18,20.2,20.17,20.2,341478.0
2022-06-16 14:40:00,20.2,20.22,20.16,20.17,235723.0,20.2,20.22,20.16,20.17,235723.0
2022-06-16 14:50:00,20.17,20.19,20.16,20.18,426152.0,20.17,20.19,20.16,20.18,426152.0
2022-06-16 15:00:00,20.18,20.23,20.17,20.23,396886.0,20.18,20.23,20.17,20.23,396886.0
2022-06-16 15:10:00,20.22,20.24,20.2,20.23,465462.0,20.22,20.24,20.2,20.23,465462.0
2022-06-16 15:20:00,20.23,20.25,20.21,20.22,599847.0,20.23,20.25,20.21,20.22,599847.0
2022-06-16 15:30:00,20.21,20.25,20.21,20.25,453888.0,20.21,20.25,20.21,20.25,453888.0
2022-06-16 15:40:00,20.25,20.27,20.23,20.23,534175.0,20.25,20.27,20.23,20.23,534175.0
2022-06-16 15:50:00,20.24,20.25,20.22,20.22,1205223.0,20.24,20.25,20.22,20.22,1205223.0
2022-06-17 09:30:00,20.1,20.14,20.02,20.04,987682.0,20.1,20.14,20.02,20.04,987682.0
2022-06-17 09:40:00,20.05,20.1,20.01,20.04,649013.0,20.05,20.1,20.01,20.04,649013.0
2022-06-17 09:50:00,20.04,20.07,19.98,20.0,734190.0,20.04,20.07,19.98,20.0,734190.0
2022-06-17 10:00:00,20.0,20.0,19.95,19.97,563504.0,20.0,20.0,19.95,19.97,563504.0
2022-06-17 10:10:00,19.97,19.97,19.92,19.94,844796.0,19.97,19.97,19.92,19.94,844796.0
2022-06-17 10:20:00,19.94,19.99,19.9,19.98,1161544.0,19.94,19.99,19.9,19.98,1161544.0
2022-06-17 10:30:00,19.98,20.01,19.94,19.99,825954.0,19.98,20.01,19.94,19.99,825954.0
2022-06-17 10:40:00,19.99,20.01,19.95,19.96,672938.0,19.99,20.01,19.95,19.96,672938.0
2022-06-17 10:50:00,19.95,19.98,19.92,19.96,904703.0,19.95,19.98,19.92,19.96,904703.0
2022-06-17 11:00:00,19.96,20.02,19.92,19.99,1062035.0,19.96,20.02,19.92,19.99,1062035.0
2022-06-17 11:10:00,20.0,20.0,19.93,19.96,451343.0,20.0,20.0,19.93,19.96,451343.0
2022-06-17 11:20:00,19.97,19.99,19.94,19.97,448619.0,19.97,19.99,19.94,19.97,448619.0
2022-06-17 11:30:00,19.97,20.02,19.96,20.01,529124.0,19.97,20.02,19.96,20.01,529124.0
2022-06-17 11:40:00,20.02,20.02,19.98,19.99,457464.0,20.02,20.02,19.98,19.99,457464.0
2022-06-17 11:50:00,19.99,19.99,19.96,19.98,519568.0,19.99,19.99,19.96,19.98,519568.0
2022-06-17 12:00:00,19.98,19.99,19.95,19.98,429060.0,19.98,19.99,19.95,19.98,429060.0
2022-06-17 12:10:00,19.98,20.01,19.95,19.96,477901.0,19.98,20.01,19.95,19.96,477901.0
2022-06-17 12:20:00,19.96,19.98,19.95,19.98,361481.0,19.96,19.98,19.95,19.98,361481.0
2022-06-17 12:30:00,19.98,19.98,19.95,19.97,204065.0,19.98,19.98,19.95,19.97,204065.0
2022-06-17 12:40:00,19.96,19.98,19.94,19.95,293534.0,19.96,19.98,19.94,19.95,293534.0
2022-06-17 12:50:00,19.95,19.96,19.93,19.94,252373.0,19.95,19.96,19.93,19.94,252373.0
2022-06-17 13:00:00,19.94,19.99,19.93,19.97,571760.0,19.94,19.99,19.93,19.97,571760.0
2022-06-17 13:10:00,19.97,19.97,19.94,19.95,181041.0,19.97,19.97,19.94,19.95,181041.0
2022-06-17 13:20:00,19.95,19.95,19.92,19.95,438136.0,19.95,19.95,19.92,19.95,438136.0
2022-06-17 13:30:00,19.94,19.95,19.92,19.93,199689.0,19.94,19.95,19.92,19.93,199689.0
2022-06-17 13:40:00,19.93,19.95,19.92,19.94,115020.0,19.93,19.95,19.92,19.94,115020.0
2022-06-17 13:50:00,19.94,19.95,19.92,19.93,436657.0,19.94,19.95,19.92,19.93,436657.0
2022-06-17 14:00:00,19.93,19.94,19.92,19.94,146292.0,19.93,19.94,19.92,19.94,146292.0
2022-06-17 14:10:00,19.94,19.98,19.94,19.98,337860.0,19.94,19.98,19.94,19.98,337860.0
2022-06-17 14:20:00,19.98,19.99,19.96,19.98,427196.0,19.98,19.99,19.96,19.98,427196.0
2022-06-17 14:30:00,19.97,19.99,19.95,19.98,195980.0,19.97,19.99,19.95,19.98,195980.0
2022-06-17 14:40:00,19.98,20.0,19.96,19.97,279436.0,19.98,20.0,19.96,19.97,279436.0
2022-06-17 14:50:00,19.96,19.96,19.93,19.94,358126.0,19.96,19.96,19.93,19.94,358126.0
2022-06-17 15:00:00,19.94,19.95,19.9,19.91,462964.0,19.94,19.95,19.9,19.91,462964.0
2022-06-17 15:10:00,19.91,19.93,19.9,19.93,202963.0,19.91,19.93,19.9,19.93,202963.0
2022-06-17 15:20:00,19.92,19.95,19.92,19.93,340509.0,19.92,19.95,19.92,19.93,340509.0
2022-06-17 15:30:00,19.93,19.96,19.91,19.96,500817.0,19.93,19.96,19.91,19.96,500817.0
2022-06-17 15:40:00,19.96,19.97,19.95,19.96,357909.0,19.96,19.97,19.95,19.96,357909.0
2022-06-17 15:50:00,19.96,19.99,19.96,19.99,907191.0,19.96,19.99,19.96,19.99,907191.0
2022-06-21 09:30:00,20.09,20.11,20.05,20.07,1487660.0,20.09,20.11,20.05,20.07,1487660.0
2022-06-21 09:40:00,20.07,20.15,20.04,20.13,1092389.0,20.07,20.15,20.04,20.13,1092389.0
2022-06-21 09:50:00,20.13,20.19,20.11,20.18,601612.0,20.13,20.19,20.11,20.18,601612.0
2022-06-21 10:00:00,20.18,20.2,20.14,20.16,675637.0,20.18,20.2,20.14,20.16,675637.0
2022-06-21 10:10:00,20.15,20.17,20.12,20.16,451831.0,20.15,20.17,20.12,20.16,451831.0
2022-06-21 10:20:00,20.16,20.2,20.15,20.18,417869.0,20.16,20.2,20.15,20.18,417869.0
2022-06-21 10:30:00,20.18,20.24,20.17,20.23,537119.0,20.18,20.24,20.17,20.23,537119.0
2022-06-21 10:40:00,20.23,20.25,20.2,20.21,448290.0,20.23,20.25,20.2,20.21,448290.0
2022-06-21 10:50:00,20.21,20.22,20.18,20.21,472690.0,20.21,20.22,20.18,20.21,472690.0
2022-06-21 11:00:00,20.2,20.23,20.16,20.17,312012.0,20.2,20.23,20.16,20.17,312012.0
2022-06-21 11:10:00,20.17,20.17,20.12,20.13,369969.0,20.17,20.17,20.12,20.13,369969.0
2022-06-21 11:20:00,20.13,20.16,20.12,20.15,304791.0,20.13,20.16,20.12,20.15,304791.0
2022-06-21 11:30:00,20.16,20.17,20.1,20.11,348945.0,20.16,20.17,20.1,20.11,348945.0
2022-06-21 11:40:00,20.11,20.13,20.06,20.11,840822.0,20.11,20.13,20.06,20.11,840822.0
2022-06-21 11:50:00,20.11,20.12,20.08,20.08,384817.0,20.11,20.12,20.08,20.08,384817.0
2022-06-21 12:00:00,20.08,20.1,20.06,20.07,379238.0,20.08,20.1,20.06,20.07,379238.0
2022-06-21 12:10:00,20.07,20.08,20.04,20.07,451230.0,20.07,20.08,20.04,20.07,451230.0
2022-06-21 12:20:00,20.07,20.08,20.04,20.05,345593.0,20.07,20.08,20.04,20.05,345593.0
2022-06-21 12:30:00,20.05,20.07,20.03,20.05,539524.0,20.05,20.07,20.03,20.05,539524.0
2022-06-21 12:40:00,20.04,20.07,20.03,20.06,446283.0,20.04,20.07,20.03,20.06,446283.0
2022-06-21 12:50:00,20.05,20.07,20.05,20.07,280396.0,20.05,20.07,20.05,20.07,280396.0
2022-06-21 13:00:00,20.06,20.07,20.04,20.07,356332.0,20.06,20.07,20.04,20.07,356332.0
2022-06-21 13:10:00,20.06,20.09,20.06,20.08,400061.0,20.06,20.09,20.06,20.08,400061.0
2022-06-21 13:20:00,20.08,20.09,20.06,20.06,402451.0,20.08,20.09,20.06,20.06,402451.0
2022-06-21 13:30:00,20.06,20.08,20.05,20.05,514690.0,20.06,20.08,20.05,20.05,514690.0
2022-06-21 13:40:00,20.05,20.06,20.01,20.04,595301.0,20.05,20.06,20.01,20.04,595301.0
2022-06-21 13:50:00,20.04,20.06,20.03,20.04,353666.0,20.04,20.06,20.03,20.04,353666.0
2022-06-21 14:00:00,20.04,20.06,20.03,20.05,326564.0,20.04,20.06,20.03,20.05,326564.0
2022-06-21 14:10:00,20.05,20.05,20.02,20.03,1122761.0,20.05,20.05,20.02,20.03,1122761.0
2022-06-21 14:20:00,20.03,20.04,20.01,20.02,460750.0,20.03,20.04,20.01,20.02,460750.0
2022-06-21 14:30:00,20.03,20.04,20.01,20.02,278348.0,20.03,20.04,20.01,20.02,278348.0
2022-06-21 14:40:00,20.03,20.04,19.99,19.99,540717.0,20.03,20.04,19.99,19.99,540717.0
2022-06-21 14:50:00,20.0,20.02,19.99,20.01,201080.0,20.0,20.02,19.99,20.01,201080.0
2022-06-21 15:00:00,20.0,20.03,20.0,20.02,350510.0,20.0,20.03,20.0,20.02,350510.0
2022-06-21 15:10:00,20.02,20.03,20.02,20.02,138923.0,20.02,20.03,20.02,20.02,138923.0
2022-06-21 15:20:00,20.02,20.02,19.99,20.0,199214.0,20.02,20.02,19.99,20.0,199214.0
2022-06-21 15:30:00,20.01,20.01,19.97,19.98,168284.0,20.01,20.01,19.97,19.98,168284.0
2022-06-21 15:40:00,19.98,19.99,19.97,19.98,201398.0,19.98,19.99,19.97,19.98,201398.0
2022-06-21 15:50:00,19.99,19.99,19.96,19.98,749915.0,19.99,19.99,19.96,19.98,749915.0
2022-06-22 09:30:00,19.82,19.84,19.69,19.78,1362833.0,19.82,19.84,19.69,19.78,1362833.0
2022-06-22 09:40:00,19.78,19.85,19.73,19.84,862290.0,19.78,19.85,19.73,19.84,862290.0
2022-06-22 09:50:00,19.83,19.93,19.82,19.86,945627.0,19.83,19.93,19.82,19.86,945627.0
2022-06-22 10:00:00,19.86,19.89,19.81,19.87,850829.0,19.86,19.89,19.81,19.87,850829.0
2022-06-22 10:10:00,19.87,19.91,19.83,19.83,1183116.0,19.87,19.91,19.83,19.83,1183116.0
2022-06-22 10:20:00,19.83,19.89,19.83,19.88,518849.0,19.83,19.89,19.83,19.88,518849.0
2022-06-22 10:30:00,19.88,19.89,19.86,19.87,334114.0,19.88,19.89,19.86,19.87,334114.0
2022-06-22 10:40:00,19.87,19.87,19.84,19.86,437818.0,19.87,19.87,19.84,19.86,437818.0
2022-06-22 10:50:00,19.86,19.88,19.83,19.84,269015.0,19.86,19.88,19.83,19.84,269015.0
2022-06-22 11:00:00,19.84,19.85,19.78,19.8,583835.0,19.84,19.85,19.78,19.8,583835.0
2022-06-22 11:10:00,19.81,19.83,19.79,19.82,557781.0,19.81,19.83,19.79,19.82,557781.0
2022-06-22 11:20:00,19.82,19.85,19.81,19.85,599570.0,19.82,19.85,19.81,19.85,599570.0
2022-06-22 11:30:00,19.84,19.87,19.82,19.85,500618.0,19.84,19.87,19.82,19.85,500618.0
2022-06-22 11:40:00,19.85,19.85,19.8,19.81,626114.0,19.85,19.85,19.8,19.81,626114.0
2022-06-22 11:50:00,19.81,19.82,19.79,19.81,555694.0,19.81,19.82,19.79,19.81,555694.0
2022-06-22 12:00:00,19.8,19.84,19.79,19.8,542073.0,19.8,19.84,19.79,19.8,542073.0
2022-06-22 12:10:00,19.8,19.83,19.8,19.82,343580.0,19.8,19.83,19.8,19.82,343580.0
2022-06-22 12:20:00,19.82,19.83,19.78,19.78,339265.0,19.82,19.83,19.78,19.78,339265.0
2022-06-22 12:30:00,19.79,19.83,19.78,19.82,436740.0,19.79,19.83,19.78,19.82,436740.0
2022-06-22 12:40:00,19.82,19.83,19.81,19.81,285467.0,19.82,19.83,19.81,19.81,285467.0
2022-06-22 12:50:00,19.82,19.83,19.8,19.8,358672.0,19.82,19.83,19.8,19.8,358672.0
2022-06-22 13:00:00,19.81,19.82,19.78,19.78,448187.0,19.81,19.82,19.78,19.78,448187.0
2022-06-22 13:10:00,19.79,19.8,19.76,19.79,242912.0,19.79,19.8,19.76,19.79,242912.0
2022-06-22 13:20:00,19.78,19.81,19.77,19.8,471670.0,19.78,19.81,19.77,19.8,471670.0
2022-06-22 13:30:00,19.8,19.81,19.77,19.8,253443.0,19.8,19.81,19.77,19.8,253443.0
2022-06-22 13:40:00,19.81,19.83,19.8,19.83,411700.0,19.81,19.83,19.8,19.83,411700.0
2022-06-22 13:50:00,19.82,19.83,19.82,19.83,208363.0,19.82,19.83,19.82,19.83,208363.0
2022-06-22 14:00:00,19.83,19.87,19.81,19.86,376577.0,19.83,19.87,19.81,19.86,376577.0
2022-06-22 14:10:00,19.86,19.86,19.83,19.84,309379.0,19.86,19.86,19.83,19.84,309379.0
2022-06-22 14:20:00,19.84,19.85,19.8,19.8,257963.0,19.84,19.85,19.8,19.8,257963.0
2022-06-22 14:30:00,19.81,19.82,19.8,19.82,184478.0,19.81,19.82,19.8,19.82,184478.0
2022-06-22 14:40:00,19.82,19.82,19.77,19.78,236827.0,19.82,19.82,19.77,19.78,236827.0
2022-06-22 14:50:00,19.77,19.78,19.74,19.76,211151.0,19.77,19.78,19.74,19.76,211151.0
2022-06-22 15:00:00,19.76,19.77,19.74,19.76,246633.0,19.76,19.77,19.74,19.76,246633.0
2022-06-22 15:10:00,19.76,19.77,19.75,19.77,122135.0,19.76,19.77,19.75,19.77,122135.0
2022-06-22 15:20:00,19.77,19.78,19.75,19.77,128242.0,19.77,19.78,19.75,19.77,128242.0
2022-06-22 15:30:00,19.77,19.78,19.75,19.77,315884.0,19.77,19.78,19.75,19.77,315884.0
2022-06-22 15:40:00,19.76,19.77,19.75,19.76,675023.0,19.76,19.77,19.75,19.76,675023.0
2022-06-22 15:50:00,19.76,19.77,19.75,19.76,617179.0,19.76,19.77,19.75,19.76,617179.0
2022-06-23 09:30:00,19.74,19.78,19.7,19.71,713112.0,19.74,19.78,19.7,19.71,713112.0
2022-06-23 09:40:00,19.71,19.8,19.68,19.73,1394196.0,19.71,19.8,19.68,19.73,1394196.0
2022-06-23 09:50:00,19.74,19.84,19.73,19.84,1154298.0,19.74,19.84,19.73,19.84,1154298.0
2022-06-23 10:00:00,19.84,19.84,19.78,19.79,559675.0,19.84,19.84,19.78,19.79,559675.0
2022-06-23 10:10:00,19.79,19.81,19.74,19.75,413340.0,19.79,19.81,19.74,19.75,413340.0
2022-06-23 10:20:00,19.75,19.76,19.71,19.73,379272.0,19.75,19.76,19.71,19.73,379272.0
2022-06-23 10:30:00,19.74,19.77,19.72,19.76,273310.0,19.74,19.77,19.72,19.76,273310.0
2022-06-23 10:40:00,19.76,19.77,19.73,19.73,343969.0,19.76,19.77,19.73,19.73,343969.0
2022-06-23 10:50:00,19.73,19.77,19.71,19.76,426880.0,19.73,19.77,19.71,19.76,426880.0
2022-06-23 11:00:00,19.76,19.77,19.69,19.75,258571.0,19.76,19.77,19.69,19.75,258571.0
2022-06-23 11:10:00,19.75,19.75,19.7,19.71,164690.0,19.75,19.75,19.7,19.71,164690.0
2022-06-23 11:20:00,19.7,19.72,19.64,19.65,484181.0,19.7,19.72,19.64,19.65,484181.0
2022-06-23 11:30:00,19.64,19.66,19.61,19.62,769646.0,19.64,19.66,19.61,19.62,769646.0
2022-06-23 11:40:00,19.62,19.65,19.6,19.62,654770.0,19.62,19.65,19.6,19.62,654770.0
2022-06-23 11:50:00,19.62,19.64,19.57,19.57,297616.0,19.62,19.64,19.57,19.57,297616.0
2022-06-23 12:00:00,19.58,19.6,19.54,19.6,862007.0,19.58,19.6,19.54,19.6,862007.0
2022-06-23 12:10:00,19.6,19.6,19.56,19.59,554645.0,19.6,19.6,19.56,19.59,554645.0
2022-06-23 12:20:00,19.58,19.61,19.57,19.57,205943.0,19.58,19.61,19.57,19.57,205943.0
2022-06-23 12:30:00,19.57,19.59,19.5,19.51,765494.0,19.57,19.59,19.5,19.51,765494.0
2022-06-23 12:40:00,19.51,19.54,19.5,19.52,610789.0,19.51,19.54,19.5,19.52,610789.0
2022-06-23 12:50:00,19.52,19.53,19.49,19.51,663628.0,19.52,19.53,19.49,19.51,663628.0
2022-06-23 13:00:00,19.5,19.51,19.45,19.48,1251663.0,19.5,19.51,19.45,19.48,1251663.0
2022-06-23 13:10:00,19.47,19.51,19.46,19.46,1100914.0,19.47,19.51,19.46,19.46,1100914.0
2022-06-23 13:20:00,19.47,19.48,19.42,19.43,1507900.0,19.47,19.48,19.42,19.43,1507900.0
2022-06-23 13:30:00,19.44,19.44,19.37,19.43,1371196.0,19.44,19.44,19.37,19.43,1371196.0
2022-06-23 13:40:00,19.43,19.44,19.37,19.39,982542.0,19.43,19.44,19.37,19.39,982542.0
2022-06-23 13:50:00,19.4,19.42,19.38,19.41,430860.0,19.4,19.42,19.38,19.41,430860.0
2022-06-23 14:00:00,19.41,19.42,19.38,19.4,581864.0,19.41,19.42,19.38,19.4,581864.0
2022-06-23 14:10:00,19.4,19.42,19.35,19.37,1481210.0,19.4,19.42,19.35,19.37,1481210.0
2022-06-23 14:20:00,19.36,19.37,19.29,19.3,1706635.0,19.36,19.37,19.29,19.3,1706635.0
2022-06-23 14:30:00,19.3,19.34,19.3,19.34,786999.0,19.3,19.34,19.3,19.34,786999.0
2022-06-23 14:40:00,19.33,19.34,19.3,19.31,626669.0,19.33,19.34,19.3,19.31,626669.0
2022-06-23 14:50:00,19.31,19.34,19.31,19.34,832453.0,19.31,19.34,19.31,19.34,832453.0
2022-06-23 15:00:00,19.33,19.37,19.32,19.36,675765.0,19.33,19.37,19.32,19.36,675765.0
2022-06-23 15:10:00,19.35,19.38,19.35,19.37,727711.0,19.35,19.38,19.35,19.37,727711.0
2022-06-23 15:20:00,19.37,19.4,19.37,19.39,313832.0,19.37,19.4,19.37,19.39,313832.0
2022-06-23 15:30:00,19.38,19.41,19.37,19.39,701455.0,19.38,19.41,19.37,19.39,701455.0
2022-06-23 15:40:00,19.39,19.41,19.38,19.41,638278.0,19.39,19.41,19.38,19.41,638278.0
2022-06-23 15:50:00,19.4,19.41,19.37,19.38,910804.0,19.4,19.41,19.37,19.38,910804.0
2022-06-24 09:30:00,19.27,19.3,19.16,19.17,1749381.0,19.27,19.3,19.16,19.17,1749381.0
2022-06-24 09:40:00,19.18,19.28,19.15,19.23,738970.0,19.18,19.28,19.15,19.23,738970.0
2022-06-24 09:50:00,19.23,19.3,19.17,19.19,727573.0,19.23,19.3,19.17,19.19,727573.0
2022-06-24 10:00:00,19.2,19.38,19.19,19.38,1775845.0,19.2,19.38,19.19,19.38,1775845.0
2022-06-24 10:10:00,19.37,19.43,19.35,19.42,2053885.0,19.37,19.43,19.35,19.42,2053885.0
2022-06-24 10:20:00,19.42,19.48,19.42,19.46,606616.0,19.42,19.48,19.42,19.46,606616.0
2022-06-24 10:30:00,19.47,19.5,19.44,19.47,509284.0,19.47,19.5,19.44,19.47,509284.0
2022-06-24 10:40:00,19.47,19.5,19.44,19.49,361082.0,19.47,19.5,19.44,19.49,361082.0
2022-06-24 10:50:00,19.5,19.52,19.47,19.48,500342.0,19.5,19.52,19.47,19.48,500342.0
2022-06-24 11:00:00,19.48,19.56,19.48,19.52,218421.0,19.48,19.56,19.48,19.52,218421.0
2022-06-24 11:10:00,19.53,19.57,19.52,19.54,266264.0,19.53,19.57,19.52,19.54,266264.0
2022-06-24 11:20:00,19.54,19.56,19.51,19.54,302634.0,19.54,19.56,19.51,19.54,302634.0
2022-06-24 11:30:00,19.53,19.56,19.53,19.55,289304.0,19.53,19.56,19.53,19.55,289304.0
2022-06-24 11:40:00,19.55,19.58,19.54,19.57,333080.0,19.55,19.58,19.54,19.57,333080.0
2022-06-24 11:50:00,19.56,19.57,19.52,19.55,437285.0,19.56,19.57,19.52,19.55,437285.0
2022-06-24 12:00:00,19.54,19.55,19.52,19.53,112381.0,19.54,19.55,19.52,19.53,112381.0
2022-06-24 12:10:00,19.53,19.56,19.52,19.55,193932.0,19.53,19.56,19.52,19.55,193932.0
2022-06-24 12:20:00,19.55,19.56,19.54,19.55,80940.0,19.55,19.56,19.54,19.55,80940.0
2022-06-24 12:30:00,19.55,19.56,19.51,19.52,128943.0,19.55,19.56,19.51,19.52,128943.0
2022-06-24 12:40:00,19.52,19.54,19.51,19.52,220095.0,19.52,19.54,19.51,19.52,220095.0
2022-06-24 12:50:00,19.52,19.53,19.5,19.53,106052.0,19.52,19.53,19.5,19.53,106052.0
2022-06-24 13:00:00,19.52,19.54,19.5,19.5,186519.0,19.52,19.54,19.5,19.5,186519.0
2022-06-24 13:10:00,19.51,19.52,19.5,19.51,100098.0,19.51,19.52,19.5,19.51,100098.0
2022-06-24 13:20:00,19.51,19.54,19.5,19.53,181594.0,19.51,19.54,19.5,19.53,181594.0
2022-06-24 13:30:00,19.53,19.54,19.51,19.51,112856.0,19.53,19.54,19.51,19.51,112856.0
2022-06-24 13:40:00,19.51,19.52,19.5,19.51,39251.0,19.51,19.52,19.5,19.51,39251.0
2022-06-24 13:50:00,19.5,19.52,19.49,19.52,179207.0,19.5,19.52,19.49,19.52,179207.0
2022-06-24 14:00:00,19.52,19.55,19.52,19.55,132121.0,19.52,19.55,19.52,19.55,132121.0
2022-06-24 14:10:00,19.55,19.58,19.55,19.57,519986.0,19.55,19.58,19.55,19.57,519986.0
2022-06-24 14:20:00,19.57,19.58,19.55,19.57,120472.0,19.57,19.58,19.55,19.57,120472.0
2022-06-24 14:30:00,19.56,19.58,19.56,19.56,165500.0,19.56,19.58,19.56,19.56,165500.0
2022-06-24 14:40:00,19.56,19.58,19.56,19.56,249875.0,19.56,19.58,19.56,19.56,249875.0
2022-06-24 14:50:00,19.57,19.57,19.54,19.55,157342.0,19.57,19.57,19.54,19.55,157342.0
2022-06-24 15:00:00,19.55,19.56,19.53,19.53,175434.0,19.55,19.56,19.53,19.53,175434.0
2022-06-24 15:10:00,19.54,19.54,19.51,19.52,220438.0,19.54,19.54,19.51,19.52,220438.0
2022-06-24 15:20:00,19.52,19.53,19.51,19.52,184955.0,19.52,19.53,19.51,19.52,184955.0
2022-06-24 15:30:00,19.52,19.53,19.51,19.52,118135.0,19.52,19.53,19.51,19.52,118135.0
2022-06-24 15:40:00,19.52,19.52,19.5,19.51,164136.0,19.52,19.52,19.5,19.51,164136.0
2022-06-24 15:50:00,19.51,19.52,19.5,19.51,540481.0,19.51,19.52,19.5,19.51,540481.0
2022-06-27 09:30:00,19.69,19.7,19.6,19.64,1136247.0,19.69,19.7,19.6,19.64,1136247.0
2022-06-27 09:40:00,19.64,19.68,19.6,19.61,502117.0,19.64,19.68,19.6,19.61,502117.0
2022-06-27 09:50:00,19.62,19.67,19.6,19.66,288462.0,19.62,19.67,19.6,19.66,288462.0
2022-06-27 10:00:00,19.67,19.7,19.59,19.61,684732.0,19.67,19.7,19.59,19.61,684732.0
2022-06-27 10:10:00,19.62,19.67,19.6,19.67,254299.0,19.62,19.67,19.6,19.67,254299.0
2022-06-27 10:20:00,19.67,19.67,19.62,19.64,441062.0,19.67,19.67,19.62,19.64,441062.0
2022-06-27 10:30:00,19.64,19.66,19.62,19.63,297730.0,19.64,19.66,19.62,19.63,297730.0
2022-06-27 10:40:00,19.64,19.69,19.62,19.68,568410.0,19.64,19.69,19.62,19.68,568410.0
2022-06-27 10:50:00,19.68,19.7,19.66,19.68,382466.0,19.68,19.7,19.66,19.68,382466.0
2022-06-27 11:00:00,19.68,19.68,19.58,19.62,1041230.0,19.68,19.68,19.58,19.62,1041230.0
2022-06-27 11:10:00,19.62,19.67,19.61,19.62,453862.0,19.62,19.67,19.61,19.62,453862.0
2022-06-27 11:20:00,19.61,19.63,19.59,19.62,288870.0,19.61,19.63,19.59,19.62,288870.0
2022-06-27 11:30:00,19.62,19.63,19.6,19.62,308689.0,19.62,19.63,19.6,19.62,308689.0
2022-06-27 11:40:00,19.63,19.65,19.61,19.62,262250.0,19.63,19.65,19.61,19.62,262250.0
2022-06-27 11:50:00,19.62,19.65,19.62,19.64,582468.0,19.62,19.65,19.62,19.64,582468.0
2022-06-27 12:00:00,19.64,19.65,19.61,19.64,879191.0,19.64,19.65,19.61,19.64,879191.0
2022-06-27 12:10:00,19.64,19.64,19.61,19.62,434177.0,19.64,19.64,19.61,19.62,434177.0
2022-06-27 12:20:00,19.62,19.62,19.59,19.6,377768.0,19.62,19.62,19.59,19.6,377768.0
2022-06-27 12:30:00,19.6,19.61,19.57,19.6,350036.0,19.6,19.61,19.57,19.6,350036.0
2022-06-27 12:40:00,19.61,19.62,19.59,19.61,213930.0,19.61,19.62,19.59,19.61,213930.0
2022-06-27 12:50:00,19.61,19.63,19.59,19.6,275377.0,19.61,19.63,19.59,19.6,275377.0
2022-06-27 13:00:00,19.6,19.62,19.51,19.55,634530.0,19.6,19.62,19.51,19.55,634530.0
2022-06-27 13:10:00,19.55,19.55,19.52,19.53,324818.0,19.55,19.55,19.52,19.53,324818.0
2022-06-27 13:20:00,19.53,19.54,19.51,19.52,350414.0,19.53,19.54,19.51,19.52,350414.0
2022-06-27 13:30:00,19.51,19.53,19.49,19.53,394408.0,19.51,19.53,19.49,19.53,394408.0
2022-06-27 13:40:00,19.52,19.53,19.49,19.52,149082.0,19.52,19.53,19.49,19.52,149082.0
2022-06-27 13:50:00,19.53,19.55,19.51,19.52,375845.0,19.53,19.55,19.51,19.52,375845.0
2022-06-27 14:00:00,19.52,19.53,19.49,19.5,180910.0,19.52,19.53,19.49,19.5,180910.0
2022-06-27 14:10:00,19.5,19.51,19.49,19.51,168011.0,19.5,19.51,19.49,19.51,168011.0
2022-06-27 14:20:00,19.51,19.52,19.5,19.52,128394.0,19.51,19.52,19.5,19.52,128394.0
2022-06-27 14:30:00,19.52,19.52,19.5,19.51,123152.0,19.52,19.52,19.5,19.51,123152.0
2022-06-27 14:40:00,19.51,19.51,19.49,19.5,140222.0,19.51,19.51,19.49,19.5,140222.0
2022-06-27 14:50:00,19.5,19.52,19.48,19.5,281710.0,19.5,19.52,19.48,19.5,281710.0
2022-06-27 15:00:00,19.5,19.5,19.47,19.5,163046.0,19.5,19.5,19.47,19.5,163046.0
2022-06-27 15:10:00,19.5,19.52,19.49,19.52,155090.0,19.5,19.52,19.49,19.52,155090.0
2022-06-27 15:20:00,19.51,19.52,19.5,19.51,177986.0,19.51,19.52,19.5,19.51,177986.0
2022-06-27 15:30:00,19.51,19.51,19.49,19.5,153584.0,19.51,19.51,19.49,19.5,153584.0
2022-06-27 15:40:00,19.5,19.52,19.49,19.51,308846.0,19.5,19.52,19.49,19.51,308846.0
2022-06-27 15:50:00,19.5,19.5,19.48,19.48,709220.0,19.5,19.5,19.48,19.48,709220.0
2022-06-28 09:30:00,19.52,19.53,19.48,19.49,904367.0,19.52,19.53,19.48,19.49,904367.0
2022-06-28 09:40:00,19.49,19.5,19.41,19.44,434750.0,19.49,19.5,19.41,19.44,434750.0
2022-06-28 09:50:00,19.44,19.45,19.4,19.43,283937.0,19.44,19.45,19.4,19.43,283937.0
2022-06-28 10:00:00,19.43,19.46,19.4,19.44,656858.0,19.43,19.46,19.4,19.44,656858.0
2022-06-28 10:10:00,19.43,19.46,19.42,19.43,513968.0,19.43,19.46,19.42,19.43,513968.0
2022-06-28 10:20:00,19.43,19.49,19.4,19.41,806214.0,19.43,19.49,19.4,19.41,806214.0
2022-06-28 10:30:00,19.42,19.42,19.31,19.33,658498.0,19.42,19.42,19.31,19.33,658498.0
2022-06-28 10:40:00,19.32,19.35,19.3,19.33,392537.0,19.32,19.35,19.3,19.33,392537.0
2022-06-28 10:50:00,19.33,19.34,19.3,19.34,420644.0,19.33,19.34,19.3,19.34,420644.0
2022-06-28 11:00:00,19.34,19.37,19.3,19.33,516631.0,19.34,19.37,19.3,19.33,516631.0
2022-06-28 11:10:00,19.33,19.35,19.3,19.3,477266.0,19.33,19.35,19.3,19.3,477266.0
2022-06-28 11:20:00,19.3,19.32,19.27,19.29,702086.0,19.3,19.32,19.27,19.29,702086.0
2022-06-28 11:30:00,19.29,19.31,19.27,19.27,417689.0,19.29,19.31,19.27,19.27,417689.0
2022-06-28 11:40:00,19.27,19.3,19.26,19.29,530352.0,19.27,19.3,19.26,19.29,530352.0
2022-06-28 11:50:00,19.29,19.29,19.25,19.28,576328.0,19.29,19.29,19.25,19.28,576328.0
2022-06-28 12:00:00,19.28,19.3,19.24,19.3,510111.0,19.28,19.3,19.24,19.3,510111.0
2022-06-28 12:10:00,19.29,19.31,19.28,19.29,165393.0,19.29,19.31,19.28,19.29,165393.0
2022-06-28 12:20:00,19.28,19.31,19.28,19.3,272252.0,19.28,19.31,19.28,19.3,272252.0
2022-06-28 12:30:00,19.3,19.3,19.27,19.29,394757.0,19.3,19.3,19.27,19.29,394757.0
2022-06-28 12:40:00,19.29,19.3,19.27,19.28,268929.0,19.29,19.3,19.27,19.28,268929.0
2022-06-28 12:50:00,19.28,19.3,19.26,19.29,210755.0,19.28,19.3,19.26,19.29,210755.0
2022-06-28 13:00:00,19.29,19.31,19.27,19.29,908646.0,19.29,19.31,19.27,19.29,908646.0
2022-06-28 13:10:00,19.28,19.28,19.26,19.26,185063.0,19.28,19.28,19.26,19.26,185063.0
2022-06-28 13:20:00,19.26,19.27,19.24,19.25,327381.0,19.26,19.27,19.24,19.25,327381.0
2022-06-28 13:30:00,19.25,19.26,19.21,19.22,278220.0,19.25,19.26,19.21,19.22,278220.0
2022-06-28 13:40:00,19.22,19.25,19.21,19.23,303329.0,19.22,19.25,19.21,19.23,303329.0
2022-06-28 13:50:00,19.24,19.26,19.23,19.26,385940.0,19.24,19.26,19.23,19.26,385940.0
2022-06-28 14:00:00,19.25,19.26,19.22,19.23,135820.0,19.25,19.26,19.22,19.23,135820.0
2022-06-28 14:10:00,19.23,19.23,19.19,19.21,233148.0,19.23,19.23,19.19,19.21,233148.0
2022-06-28 14:20:00,19.21,19.23,19.2,19.22,253406.0,19.21,19.23,19.2,19.22,253406.0
2022-06-28 14:30:00,19.22,19.23,19.18,19.21,125736.0,19.22,19.23,19.18,19.21,125736.0
2022-06-28 14:40:00,19.2,19.21,19.19,19.21,326571.0,19.2,19.21,19.19,19.21,326571.0
2022-06-28 14:50:00,19.2,19.21,19.19,19.21,150162.0,19.2,19.21,19.19,19.21,150162.0
2022-06-28 15:00:00,19.21,19.21,19.19,19.21,175509.0,19.21,19.21,19.19,19.21,175509.0
2022-06-28 15:10:00,19.21,19.22,19.2,19.22,176762.0,19.21,19.22,19.2,19.22,176762.0
2022-06-28 15:20:00,19.21,19.22,19.21,19.21,141814.0,19.21,19.22,19.21,19.21,141814.0
2022-06-28 15:30:00,19.21,19.21,19.19,19.2,215496.0,19.21,19.21,19.19,19.2,215496.0
2022-06-28 15:40:00,19.2,19.21,19.19,19.2,244279.0,19.2,19.21,19.19,19.2,244279.0
2022-06-28 15:50:00,19.19,19.21,19.19,19.2,599917.0,19.19,19.21,19.19,19.2,599917.0
2022-06-29 09:30:00,19.26,19.29,19.21,19.25,945443.0,19.26,19.29,19.21,19.25,945443.0
2022-06-29 09:40:00,19.24,19.25,19.15,19.16,707377.0,19.24,19.25,19.15,19.16,707377.0
2022-06-29 09:50:00,19.16,19.2,19.13,19.14,1411118.0,19.16,19.2,19.13,19.14,1411118.0
2022-06-29 10:00:00,19.15,19.18,19.13,19.15,609976.0,19.15,19.18,19.13,19.15,609976.0
2022-06-29 10:10:00,19.15,19.21,19.12,19.14,884067.0,19.15,19.21,19.12,19.14,884067.0
2022-06-29 10:20:00,19.14,19.17,19.12,19.14,186099.0,19.14,19.17,19.12,19.14,186099.0
2022-06-29 10:30:00,19.14,19.14,19.07,19.12,685338.0,19.14,19.14,19.07,19.12,685338.0
2022-06-29 10:40:00,19.12,19.13,19.06,19.06,378890.0,19.12,19.13,19.06,19.06,378890.0
2022-06-29 10:50:00,19.06,19.08,19.03,19.05,643038.0,19.06,19.08,19.03,19.05,643038.0
2022-06-29 11:00:00,19.05,19.1,19.04,19.09,636982.0,19.05,19.1,19.04,19.09,636982.0
2022-06-29 11:10:00,19.09,19.09,19.03,19.04,673834.0,19.09,19.09,19.03,19.04,673834.0
2022-06-29 11:20:00,19.03,19.1,19.03,19.09,491286.0,19.03,19.1,19.03,19.09,491286.0
2022-06-29 11:30:00,19.08,19.09,19.05,19.08,540017.0,19.08,19.09,19.05,19.08,540017.0
2022-06-29 11:40:00,19.08,19.11,19.06,19.11,509146.0,19.08,19.11,19.06,19.11,509146.0
2022-06-29 11:50:00,19.1,19.16,19.1,19.16,692646.0,19.1,19.16,19.1,19.16,692646.0
2022-06-29 12:00:00,19.16,19.18,19.15,19.16,576928.0,19.16,19.18,19.15,19.16,576928.0
2022-06-29 12:10:00,19.17,19.18,19.14,19.15,333665.0,19.17,19.18,19.14,19.15,333665.0
2022-06-29 12:20:00,19.15,19.18,19.14,19.15,364762.0,19.15,19.18,19.14,19.15,364762.0
2022-06-29 12:30:00,19.14,19.16,19.14,19.16,281837.0,19.14,19.16,19.14,19.16,281837.0
2022-06-29 12:40:00,19.16,19.16,19.13,19.13,437294.0,19.16,19.16,19.13,19.13,437294.0
2022-06-29 12:50:00,19.14,19.17,19.13,19.16,285257.0,19.14,19.17,19.13,19.16,285257.0
2022-06-29 13:00:00,19.15,19.17,19.15,19.16,143492.0,19.15,19.17,19.15,19.16,143492.0
2022-06-29 13:10:00,19.17,19.17,19.14,19.14,203614.0,19.17,19.17,19.14,19.14,203614.0
2022-06-29 13:20:00,19.14,19.16,19.13,19.15,160305.0,19.14,19.16,19.13,19.15,160305.0
2022-06-29 13:30:00,19.14,19.16,19.13,19.14,32678.0,19.14,19.16,19.13,19.14,32678.0
2022-06-29 13:40:00,19.13,19.15,19.13,19.14,64053.0,19.13,19.15,19.13,19.14,64053.0
2022-06-29 13:50:00,19.14,19.15,19.14,19.14,72728.0,19.14,19.15,19.14,19.14,72728.0
2022-06-29 14:00:00,19.14,19.22,19.14,19.21,324410.0,19.14,19.22,19.14,19.21,324410.0
2022-06-29 14:10:00,19.2,19.21,19.19,19.21,239005.0,19.2,19.21,19.19,19.21,239005.0
2022-06-29 14:20:00,19.2,19.2,19.18,19.2,54629.0,19.2,19.2,19.18,19.2,54629.0
2022-06-29 14:30:00,19.19,19.19,19.17,19.19,58701.0,19.19,19.19,19.17,19.19,58701.0
2022-06-29 14:40:00,19.19,19.19,19.16,19.16,67761.0,19.19,19.19,19.16,19.16,67761.0
2022-06-29 14:50:00,19.15,19.17,19.15,19.16,176132.0,19.15,19.17,19.15,19.16,176132.0
2022-06-29 15:00:00,19.16,19.17,19.15,19.17,52971.0,19.16,19.17,19.15,19.17,52971.0
2022-06-29 15:10:00,19.17,19.19,19.16,19.17,269723.0,19.17,19.19,19.16,19.17,269723.0
2022-06-29 15:20:00,19.17,19.17,19.16,19.16,49838.0,19.17,19.17,19.16,19.16,49838.0
2022-06-29 15:30:00,19.17,19.18,19.16,19.16,113534.0,19.17,19.18,19.16,19.16,113534.0
2022-06-29 15:40:00,19.16,19.17,19.14,19.15,192961.0,19.16,19.17,19.14,19.15,192961.0
2022-06-29 15:50:00,19.14,19.16,19.14,19.15,362298.0,19.14,19.16,19.14,19.15,362298.0
2022-06-30 09:30:00,18.99,19.08,18.95,18.95,1364585.0,18.99,19.08,18.95,18.95,1364585.0
2022-06-30 09:40:00,18.95,18.96,18.9,18.92,783413.0,18.95,18.96,18.9,18.92,783413.0
2022-06-30 09:50:00,18.91,18.93,18.87,18.88,499918.0,18.91,18.93,18.87,18.88,499918.0
2022-06-30 10:00:00,18.87,18.9,18.86,18.87,628197.0,18.87,18.9,18.86,18.87,628197.0
2022-06-30 10:10:00,18.86,18.88,18.8,18.81,725251.0,18.86,18.88,18.8,18.81,725251.0
2022-06-30 10:20:00,18.8,18.82,18.77,18.77,1122364.0,18.8,18.82,18.77,18.77,1122364.0
2022-06-30 10:30:00,18.77,18.77,18.7,18.71,884239.0,18.77,18.77,18.7,18.71,884239.0
2022-06-30 10:40:00,18.7,18.75,18.64,18.64,2004748.0,18.7,18.75,18.64,18.64,2004748.0
2022-06-30 10:50:00,18.64,18.77,18.64,18.7,1586327.0,18.64,18.77,18.64,18.7,1586327.0
2022-06-30 11:00:00,18.7,18.71,18.66,18.7,746126.0,18.7,18.71,18.66,18.7,746126.0
2022-06-30 11:10:00,18.7,18.74,18.68,18.73,656214.0,18.7,18.74,18.68,18.73,656214.0
2022-06-30 11:20:00,18.73,18.82,18.71,18.82,835004.0,18.73,18.82,18.71,18.82,835004.0
2022-06-30 11:30:00,18.82,18.83,18.76,18.78,618144.0,18.82,18.83,18.76,18.78,618144.0
2022-06-30 11:40:00,18.78,18.84,18.76,18.83,560730.0,18.78,18.84,18.76,18.83,560730.0
2022-06-30 11:50:00,18.82,18.88,18.82,18.87,639717.0,18.82,18.88,18.82,18.87,639717.0
2022-06-30 12:00:00,18.88,18.9,18.84,18.85,539658.0,18.88,18.9,18.84,18.85,539658.0
2022-06-30 12:10:00,18.85,18.85,18.83,18.84,1191919.0,18.85,18.85,18.83,18.84,1191919.0
2022-06-30 12:20:00,18.84,18.87,18.82,18.86,1146625.0,18.84,18.87,18.82,18.86,1146625.0
2022-06-30 12:30:00,18.87,18.88,18.8,18.81,905667.0,18.87,18.88,18.8,18.81,905667.0
2022-06-30 12:40:00,18.81,18.83,18.79,18.82,431452.0,18.81,18.83,18.79,18.82,431452.0
2022-06-30 12:50:00,18.82,18.83,18.8,18.82,381220.0,18.82,18.83,18.8,18.82,381220.0
2022-06-30 13:00:00,18.82,18.82,18.79,18.81,306145.0,18.82,18.82,18.79,18.81,306145.0
2022-06-30 13:10:00,18.8,18.81,18.77,18.8,198878.0,18.8,18.81,18.77,18.8,198878.0
2022-06-30 13:20:00,18.8,18.82,18.76,18.77,754957.0,18.8,18.82,18.76,18.77,754957.0
2022-06-30 13:30:00,18.77,18.81,18.76,18.78,306373.0,18.77,18.81,18.76,18.78,306373.0
2022-06-30 13:40:00,18.78,18.8,18.75,18.8,319213.0,18.78,18.8,18.75,18.8,319213.0
2022-06-30 13:50:00,18.8,18.81,18.77,18.78,251294.0,18.8,18.81,18.77,18.78,251294.0
2022-06-30 14:00:00,18.78,18.79,18.77,18.78,72628.0,18.78,18.79,18.77,18.78,72628.0
2022-06-30 14:10:00,18.78,18.78,18.75,18.75,194429.0,18.78,18.78,18.75,18.75,194429.0
2022-06-30 14:20:00,18.76,18.77,18.75,18.77,489924.0,18.76,18.77,18.75,18.77,489924.0
2022-06-30 14:30:00,18.77,18.78,18.75,18.77,234315.0,18.77,18.78,18.75,18.77,234315.0
2022-06-30 14:40:00,18.76,18.77,18.73,18.75,412554.0,18.76,18.77,18.73,18.75,412554.0
2022-06-30 14:50:00,18.75,18.76,18.73,18.73,248256.0,18.75,18.76,18.73,18.73,248256.0
2022-06-30 15:00:00,18.73,18.74,18.7,18.71,197043.0,18.73,18.74,18.7,18.71,197043.0
2022-06-30 15:10:00,18.71,18.72,18.69,18.7,448045.0,18.71,18.72,18.69,18.7,448045.0
2022-06-30 15:20:00,18.7,18.72,18.7,18.71,255943.0,18.7,18.72,18.7,18.71,255943.0
2022-06-30 15:30:00,18.71,18.75,18.7,18.73,794784.0,18.71,18.75,18.7,18.73,794784.0
2022-06-30 15:40:00,18.73,18.75,18.71,18.73,743030.0,18.73,18.75,18.71,18.73,743030.0
2022-06-30 15:50:00,18.72,18.74,18.64,18.66,3548300.0,18.72,18.74,18.64,18.66,3548300.0
2022-07-01 09:30:00,18.1,18.18,18.06,18.13,3357490.0,18.1,18.18,18.06,18.13,3357490.0
2022-07-01 09:40:00,18.13,18.13,17.99,18.06,1865543.0,18.13,18.13,17.99,18.06,1865543.0
2022-07-01 09:50:00,18.06,18.08,18.03,18.06,1211421.0,18.06,18.08,18.03,18.06,1211421.0
2022-07-01 10:00:00,18.07,18.16,18.05,18.13,1413154.0,18.07,18.16,18.05,18.13,1413154.0
2022-07-01 10:10:00,18.14,18.24,18.13,18.22,1783591.0,18.14,18.24,18.13,18.22,1783591.0
2022-07-01 10:20:00,18.21,18.22,18.14,18.16,723236.0,18.21,18.22,18.14,18.16,723236.0
2022-07-01 10:30:00,18.15,18.19,18.14,18.15,1431983.0,18.15,18.19,18.14,18.15,1431983.0
2022-07-01 10:40:00,18.15,18.27,18.13,18.25,1209018.0,18.15,18.27,18.13,18.25,1209018.0
2022-07-01 10:50:00,18.25,18.26,18.18,18.2,2706760.0,18.25,18.26,18.18,18.2,2706760.0
2022-07-01 11:00:00,18.2,18.31,18.18,18.29,4236698.0,18.2,18.31,18.18,18.29,4236698.0
2022-07-01 11:10:00,18.3,18.36,18.28,18.35,1934559.0,18.3,18.36,18.28,18.35,1934559.0
2022-07-01 11:20:00,18.35,18.38,18.3,18.3,2619858.0,18.35,18.38,18.3,18.3,2619858.0
2022-07-01 11:30:00,18.31,18.33,18.28,18.3,1184984.0,18.31,18.33,18.28,18.3,1184984.0
2022-07-01 11:40:00,18.31,18.34,18.29,18.34,1190962.0,18.31,18.34,18.29,18.34,1190962.0
2022-07-01 11:50:00,18.34,18.34,18.28,18.29,871776.0,18.34,18.34,18.28,18.29,871776.0
2022-07-01 12:00:00,18.29,18.3,18.26,18.28,383207.0,18.29,18.3,18.26,18.28,383207.0
2022-07-01 12:10:00,18.28,18.3,18.26,18.28,688313.0,18.28,18.3,18.26,18.28,688313.0
2022-07-01 12:20:00,18.28,18.28,18.24,18.25,571673.0,18.28,18.28,18.24,18.25,571673.0
2022-07-01 12:30:00,18.25,18.28,18.24,18.25,300076.0,18.25,18.28,18.24,18.25,300076.0
2022-07-01 12:40:00,18.25,18.25,18.2,18.22,246682.0,18.25,18.25,18.2,18.22,246682.0
2022-07-01 12:50:00,18.22,18.23,18.15,18.16,704417.0,18.22,18.23,18.15,18.16,704417.0
2022-07-01 13:00:00,18.15,18.18,18.11,18.12,338935.0,18.15,18.18,18.11,18.12,338935.0
2022-07-01 13:10:00,18.12,18.17,18.11,18.16,723165.0,18.12,18.17,18.11,18.16,723165.0
2022-07-01 13:20:00,18.16,18.2,18.16,18.19,223590.0,18.16,18.2,18.16,18.19,223590.0
2022-07-01 13:30:00,18.2,18.23,18.19,18.21,486180.0,18.2,18.23,18.19,18.21,486180.0
2022-07-01 13:40:00,18.21,18.24,18.2,18.24,119503.0,18.21,18.24,18.2,18.24,119503.0
2022-07-01 13:50:00,18.24,18.25,18.22,18.23,123831.0,18.24,18.25,18.22,18.23,123831.0
2022-07-01 14:00:00,18.23,18.27,18.23,18.26,224853.0,18.23,18.27,18.23,18.26,224853.0
2022-07-01 14:10:00,18.27,18.31,18.26,18.31,173254.0,18.27,18.31,18.26,18.31,173254.0
2022-07-01 14:20:00,18.32,18.32,18.3,18.31,167175.0,18.32,18.32,18.3,18.31,167175.0
2022-07-01 14:30:00,18.31,18.32,18.29,18.3,188174.0,18.31,18.32,18.29,18.3,188174.0
2022-07-01 14:40:00,18.3,18.33,18.29,18.3,281533.0,18.3,18.33,18.29,18.3,281533.0
2022-07-01 14:50:00,18.3,18.33,18.28,18.32,275958.0,18.3,18.33,18.28,18.32,275958.0
2022-07-01 15:00:00,18.33,18.34,18.27,18.31,254015.0,18.33,18.34,18.27,18.31,254015.0
2022-07-01 15:10:00,18.31,18.32,18.29,18.3,249365.0,18.31,18.32,18.29,18.3,249365.0
2022-07-01 15:20:00,18.3,18.31,18.28,18.3,513960.0,18.3,18.31,18.28,18.3,513960.0
2022-07-01 15:30:00,18.31,18.33,18.3,18.32,218794.0,18.31,18.33,18.3,18.32,218794.0
2022-07-01 15:40:00,18.32,18.34,18.31,18.34,234970.0,18.32,18.34,18.31,18.34,234970.0
2022-07-01 15:50:00,18.34,18.34,18.31,18.32,1524811.0,18.34,18.34,18.31,18.32,1524811.0
2022-07-05 09:30:00,18.03,18.09,17.94,17.98,1810244.0,18.03,18.09,17.94,17.98,1810244.0
2022-07-05 09:40:00,17.99,18.06,17.99,18.01,1450088.0,17.99,18.06,17.99,18.01,1450088.0
2022-07-05 09:50:00,18.01,18.06,17.94,17.95,577924.0,18.01,18.06,17.94,17.95,577924.0
2022-07-05 10:00:00,17.94,17.95,17.81,17.85,2716750.0,17.94,17.95,17.81,17.85,2716750.0
2022-07-05 10:10:00,17.84,17.94,17.84,17.88,1094662.0,17.84,17.94,17.84,17.88,1094662.0
2022-07-05 10:20:00,17.88,17.94,17.86,17.86,1276917.0,17.88,17.94,17.86,17.86,1276917.0
2022-07-05 10:30:00,17.87,17.89,17.83,17.86,1069520.0,17.87,17.89,17.83,17.86,1069520.0
2022-07-05 10:40:00,17.86,17.87,17.69,17.71,3039131.0,17.86,17.87,17.69,17.71,3039131.0
2022-07-05 10:50:00,17.7,17.74,17.66,17.67,1014261.0,17.7,17.74,17.66,17.67,1014261.0
2022-07-05 11:00:00,17.66,17.7,17.59,17.67,1903951.0,17.66,17.7,17.59,17.67,1903951.0
2022-07-05 11:10:00,17.66,17.69,17.63,17.68,869973.0,17.66,17.69,17.63,17.68,869973.0
2022-07-05 11:20:00,17.68,17.7,17.65,17.69,749305.0,17.68,17.7,17.65,17.69,749305.0
2022-07-05 11:30:00,17.69,17.72,17.64,17.64,1150609.0,17.69,17.72,17.64,17.64,1150609.0
2022-07-05 11:40:00,17.65,17.73,17.64,17.73,817922.0,17.65,17.73,17.64,17.73,817922.0
2022-07-05 11:50:00,17.73,17.74,17.69,17.72,840910.0,17.73,17.74,17.69,17.72,840910.0
2022-07-05 12:00:00,17.71,17.73,17.68,17.71,683972.0,17.71,17.73,17.68,17.71,683972.0
2022-07-05 12:10:00,17.71,17.74,17.69,17.71,1277642.0,17.71,17.74,17.69,17.71,1277642.0
2022-07-05 12:20:00,17.71,17.75,17.7,17.73,626039.0,17.71,17.75,17.7,17.73,626039.0
2022-07-05 12:30:00,17.74,17.75,17.7,17.72,749328.0,17.74,17.75,17.7,17.72,749328.0
2022-07-05 12:40:00,17.71,17.72,17.68,17.68,672905.0,17.71,17.72,17.68,17.68,672905.0
2022-07-05 12:50:00,17.69,17.7,17.68,17.69,453099.0,17.69,17.7,17.68,17.69,453099.0
2022-07-05 13:00:00,17.7,17.7,17.67,17.7,434327.0,17.7,17.7,17.67,17.7,434327.0
2022-07-05 13:10:00,17.7,17.73,17.69,17.73,766181.0,17.7,17.73,17.69,17.73,766181.0
2022-07-05 13:20:00,17.72,17.75,17.66,17.68,974496.0,17.72,17.75,17.66,17.68,974496.0
2022-07-05 13:30:00,17.69,17.7,17.66,17.66,612454.0,17.69,17.7,17.66,17.66,612454.0
2022-07-05 13:40:00,17.67,17.67,17.65,17.66,494188.0,17.67,17.67,17.65,17.66,494188.0
2022-07-05 13:50:00,17.66,17.67,17.63,17.63,371612.0,17.66,17.67,17.63,17.63,371612.0
2022-07-05 14:00:00,17.64,17.67,17.62,17.67,611528.0,17.64,17.67,17.62,17.67,611528.0
2022-07-05 14:10:00,17.67,17.7,17.65,17.69,350168.0,17.67,17.7,17.65,17.69,350168.0
2022-07-05 14:20:00,17.69,17.73,17.67,17.72,371146.0,17.69,17.73,17.67,17.72,371146.0
2022-07-05 14:30:00,17.72,17.76,17.72,17.75,330784.0,17.72,17.76,17.72,17.75,330784.0
2022-07-05 14:40:00,17.75,17.77,17.73,17.75,266509.0,17.75,17.77,17.73,17.75,266509.0
2022-07-05 14:50:00,17.75,17.77,17.74,17.74,204584.0,17.75,17.77,17.74,17.74,204584.0
2022-07-05 15:00:00,17.73,17.77,17.71,17.77,226768.0,17.73,17.77,17.71,17.77,226768.0
2022-07-05 15:10:00,17.77,17.79,17.75,17.76,360919.0,17.77,17.79,17.75,17.76,360919.0
2022-07-05 15:20:00,17.76,17.78,17.75,17.76,293426.0,17.76,17.78,17.75,17.76,293426.0
2022-07-05 15:30:00,17.76,17.76,17.73,17.73,256641.0,17.76,17.76,17.73,17.73,256641.0
2022-07-05 15:40:00,17.73,17.77,17.73,17.76,612635.0,17.73,17.77,17.73,17.76,612635.0
2022-07-05 15:50:00,17.75,17.76,17.73,17.73,1003693.0,17.75,17.76,17.73,17.73,1003693.0
2022-07-06 09:30:00,17.8,17.84,17.77,17.79,959029.0,17.8,17.84,17.77,17.79,959029.0
2022-07-06 09:40:00,17.79,17.85,17.74,17.75,748995.0,17.79,17.85,17.74,17.75,748995.0
2022-07-06 09:50:00,17.75,17.79,17.67,17.77,1423668.0,17.75,17.79,17.67,17.77,1423668.0
2022-07-06 10:00:00,17.77,17.78,17.69,17.74,908822.0,17.77,17.78,17.69,17.74,908822.0
2022-07-06 10:10:00,17.73,17.76,17.64,17.67,1122663.0,17.73,17.76,17.64,17.67,1122663.0
2022-07-06 10:20:00,17.67,17.73,17.64,17.71,610815.0,17.67,17.73,17.64,17.71,610815.0
2022-07-06 10:30:00,17.71,17.74,17.66,17.68,354835.0,17.71,17.74,17.66,17.68,354835.0
2022-07-06 10:40:00,17.67,17.69,17.64,17.65,499598.0,17.67,17.69,17.64,17.65,499598.0
2022-07-06 10:50:00,17.65,17.67,17.58,17.6,1067438.0,17.65,17.67,17.58,17.6,1067438.0
2022-07-06 11:00:00,17.6,17.6,17.49,17.5,1132833.0,17.6,17.6,17.49,17.5,1132833.0
2022-07-06 11:10:00,17.5,17.56,17.48,17.54,701540.0,17.5,17.56,17.48,17.54,701540.0
2022-07-06 11:20:00,17.53,17.65,17.52,17.64,874384.0,17.53,17.65,17.52,17.64,874384.0
2022-07-06 11:30:00,17.63,17.69,17.61,17.63,713468.0,17.63,17.69,17.61,17.63,713468.0
2022-07-06 11:40:00,17.63,17.67,17.62,17.65,576841.0,17.63,17.67,17.62,17.65,576841.0
2022-07-06 11:50:00,17.64,17.65,17.6,17.64,685558.0,17.64,17.65,17.6,17.64,685558.0
2022-07-06 12:00:00,17.64,17.65,17.6,17.64,551017.0,17.64,17.65,17.6,17.64,551017.0
2022-07-06 12:10:00,17.64,17.72,17.63,17.7,718682.0,17.64,17.72,17.63,17.7,718682.0
2022-07-06 12:20:00,17.7,17.71,17.67,17.69,463391.0,17.7,17.71,17.67,17.69,463391.0
2022-07-06 12:30:00,17.68,17.73,17.67,17.72,401801.0,17.68,17.73,17.67,17.72,401801.0
2022-07-06 12:40:00,17.72,17.73,17.7,17.72,283556.0,17.72,17.73,17.7,17.72,283556.0
2022-07-06 12:50:00,17.72,17.73,17.69,17.71,475972.0,17.72,17.73,17.69,17.71,475972.0
2022-07-06 13:00:00,17.7,17.76,17.7,17.75,312367.0,17.7,17.76,17.7,17.75,312367.0
2022-07-06 13:10:00,17.75,17.76,17.71,17.72,468462.0,17.75,17.76,17.71,17.72,468462.0
2022-07-06 13:20:00,17.72,17.74,17.69,17.71,224176.0,17.72,17.74,17.69,17.71,224176.0
2022-07-06 13:30:00,17.71,17.72,17.69,17.7,252805.0,17.71,17.72,17.69,17.7,252805.0
2022-07-06 13:40:00,17.7,17.71,17.67,17.69,198505.0,17.7,17.71,17.67,17.69,198505.0
2022-07-06 13:50:00,17.68,17.69,17.65,17.68,343840.0,17.68,17.69,17.65,17.68,343840.0
2022-07-06 14:00:00,17.68,17.77,17.66,17.73,447390.0,17.68,17.77,17.66,17.73,447390.0
2022-07-06 14:10:00,17.73,17.74,17.67,17.67,309743.0,17.73,17.74,17.67,17.67,309743.0
2022-07-06 14:20:00,17.68,17.72,17.64,17.71,980176.0,17.68,17.72,17.64,17.71,980176.0
2022-07-06 14:30:00,17.72,17.76,17.7,17.75,315156.0,17.72,17.76,17.7,17.75,315156.0
2022-07-06 14:40:00,17.74,17.79,17.73,17.75,2706093.0,17.74,17.79,17.73,17.75,2706093.0
2022-07-06 14:50:00,17.75,17.75,17.72,17.73,253753.0,17.75,17.75,17.72,17.73,253753.0
2022-07-06 15:00:00,17.73,17.73,17.7,17.73,720387.0,17.73,17.73,17.7,17.73,720387.0
2022-07-06 15:10:00,17.72,17.8,17.72,17.77,697052.0,17.72,17.8,17.72,17.77,697052.0
2022-07-06 15:20:00,17.77,17.78,17.74,17.76,268946.0,17.77,17.78,17.74,17.76,268946.0
2022-07-06 15:30:00,17.76,17.78,17.74,17.75,276205.0,17.76,17.78,17.74,17.75,276205.0
2022-07-06 15:40:00,17.75,17.76,17.71,17.73,658051.0,17.75,17.76,17.71,17.73,658051.0
2022-07-06 15:50:00,17.73,17.75,17.69,17.7,998293.0,17.73,17.75,17.69,17.7,998293.0
2022-07-07 09:30:00,17.81,17.91,17.81,17.89,753885.0,17.81,17.91,17.81,17.89,753885.0
2022-07-07 09:40:00,17.89,17.95,17.89,17.94,473010.0,17.89,17.95,17.89,17.94,473010.0
2022-07-07 09:50:00,17.95,17.97,17.93,17.95,350588.0,17.95,17.97,17.93,17.95,350588.0
2022-07-07 10:00:00,17.95,17.98,17.91,17.94,653137.0,17.95,17.98,17.91,17.94,653137.0
2022-07-07 10:10:00,17.94,17.95,17.85,17.86,771056.0,17.94,17.95,17.85,17.86,771056.0
2022-07-07 10:20:00,17.86,17.88,17.83,17.84,150494.0,17.86,17.88,17.83,17.84,150494.0
2022-07-07 10:30:00,17.84,17.9,17.83,17.86,465392.0,17.84,17.9,17.83,17.86,465392.0
2022-07-07 10:40:00,17.86,17.87,17.83,17.84,370364.0,17.86,17.87,17.83,17.84,370364.0
2022-07-07 10:50:00,17.84,17.84,17.79,17.81,932087.0,17.84,17.84,17.79,17.81,932087.0
2022-07-07 11:00:00,17.8,17.81,17.77,17.78,788729.0,17.8,17.81,17.77,17.78,788729.0
2022-07-07 11:10:00,17.77,17.79,17.75,17.77,573237.0,17.77,17.79,17.75,17.77,573237.0
2022-07-07 11:20:00,17.77,17.78,17.74,17.77,711499.0,17.77,17.78,17.74,17.77,711499.0
2022-07-07 11:30:00,17.76,17.79,17.76,17.78,599746.0,17.76,17.79,17.76,17.78,599746.0
2022-07-07 11:40:00,17.78,17.79,17.75,17.76,351662.0,17.78,17.79,17.75,17.76,351662.0
2022-07-07 11:50:00,17.77,17.77,17.73,17.75,399839.0,17.77,17.77,17.73,17.75,399839.0
2022-07-07 12:00:00,17.75,17.77,17.74,17.77,268492.0,17.75,17.77,17.74,17.77,268492.0
2022-07-07 12:10:00,17.76,17.77,17.74,17.77,160611.0,17.76,17.77,17.74,17.77,160611.0
2022-07-07 12:20:00,17.76,17.78,17.75,17.77,350892.0,17.76,17.78,17.75,17.77,350892.0
2022-07-07 12:30:00,17.76,17.79,17.76,17.78,188659.0,17.76,17.79,17.76,17.78,188659.0
2022-07-07 12:40:00,17.78,17.8,17.77,17.79,283007.0,17.78,17.8,17.77,17.79,283007.0
2022-07-07 12:50:00,17.78,17.8,17.77,17.79,144305.0,17.78,17.8,17.77,17.79,144305.0
2022-07-07 13:00:00,17.78,17.79,17.76,17.78,188208.0,17.78,17.79,17.76,17.78,188208.0
2022-07-07 13:10:00,17.77,17.78,17.73,17.73,214336.0,17.77,17.78,17.73,17.73,214336.0
2022-07-07 13:20:00,17.74,17.76,17.73,17.74,363602.0,17.74,17.76,17.73,17.74,363602.0
2022-07-07 13:30:00,17.73,17.74,17.72,17.74,233957.0,17.73,17.74,17.72,17.74,233957.0
2022-07-07 13:40:00,17.73,17.75,17.72,17.73,205981.0,17.73,17.75,17.72,17.73,205981.0
2022-07-07 13:50:00,17.72,17.74,17.71,17.73,199567.0,17.72,17.74,17.71,17.73,199567.0
2022-07-07 14:00:00,17.73,17.75,17.73,17.74,163598.0,17.73,17.75,17.73,17.74,163598.0
2022-07-07 14:10:00,17.73,17.75,17.73,17.75,322507.0,17.73,17.75,17.73,17.75,322507.0
2022-07-07 14:20:00,17.75,17.76,17.73,17.75,261443.0,17.75,17.76,17.73,17.75,261443.0
2022-07-07 14:30:00,17.74,17.75,17.73,17.73,156359.0,17.74,17.75,17.73,17.73,156359.0
2022-07-07 14:40:00,17.73,17.74,17.71,17.71,235057.0,17.73,17.74,17.71,17.71,235057.0
2022-07-07 14:50:00,17.72,17.72,17.69,17.72,285910.0,17.72,17.72,17.69,17.72,285910.0
2022-07-07 15:00:00,17.71,17.74,17.7,17.71,225953.0,17.71,17.74,17.7,17.71,225953.0
2022-07-07 15:10:00,17.71,17.72,17.7,17.72,177397.0,17.71,17.72,17.7,17.72,177397.0
2022-07-07 15:20:00,17.71,17.73,17.7,17.73,95547.0,17.71,17.73,17.7,17.73,95547.0
2022-07-07 15:30:00,17.73,17.74,17.72,17.73,240594.0,17.73,17.74,17.72,17.73,240594.0
2022-07-07 15:40:00,17.73,17.75,17.73,17.73,347205.0,17.73,17.75,17.73,17.73,347205.0
2022-07-07 15:50:00,17.74,17.74,17.73,17.74,449719.0,17.74,17.74,17.73,17.74,449719.0
2022-07-08 09:30:00,17.8,17.83,17.74,17.76,759390.0,17.8,17.83,17.74,17.76,759390.0
2022-07-08 09:40:00,17.76,17.76,17.66,17.67,636495.0,17.76,17.76,17.66,17.67,636495.0
2022-07-08 09:50:00,17.67,17.68,17.63,17.65,609850.0,17.67,17.68,17.63,17.65,609850.0
2022-07-08 10:00:00,17.65,17.7,17.64,17.7,411372.0,17.65,17.7,17.64,17.7,411372.0
2022-07-08 10:10:00,17.7,17.8,17.68,17.76,680891.0,17.7,17.8,17.68,17.76,680891.0
2022-07-08 10:20:00,17.76,17.79,17.72,17.78,429610.0,17.76,17.79,17.72,17.78,429610.0
2022-07-08 10:30:00,17.79,17.88,17.78,17.84,723689.0,17.79,17.88,17.78,17.84,723689.0
2022-07-08 10:40:00,17.85,17.94,17.84,17.9,1354624.0,17.85,17.94,17.84,17.9,1354624.0
2022-07-08 10:50:00,17.9,17.91,17.84,17.87,339341.0,17.9,17.91,17.84,17.87,339341.0
2022-07-08 11:00:00,17.87,17.89,17.82,17.84,284638.0,17.87,17.89,17.82,17.84,284638.0
2022-07-08 11:10:00,17.84,17.84,17.78,17.78,386773.0,17.84,17.84,17.78,17.78,386773.0
2022-07-08 11:20:00,17.79,17.82,17.78,17.82,233192.0,17.79,17.82,17.78,17.82,233192.0
2022-07-08 11:30:00,17.82,17.85,17.79,17.8,382840.0,17.82,17.85,17.79,17.8,382840.0
2022-07-08 11:40:00,17.8,17.82,17.77,17.79,277997.0,17.8,17.82,17.77,17.79,277997.0
2022-07-08 11:50:00,17.78,17.8,17.77,17.79,354047.0,17.78,17.8,17.77,17.79,354047.0
2022-07-08 12:00:00,17.79,17.81,17.78,17.8,251463.0,17.79,17.81,17.78,17.8,251463.0
2022-07-08 12:10:00,17.8,17.81,17.79,17.81,221200.0,17.8,17.81,17.79,17.81,221200.0
2022-07-08 12:20:00,17.8,17.82,17.74,17.75,350677.0,17.8,17.82,17.74,17.75,350677.0
2022-07-08 12:30:00,17.75,17.76,17.73,17.74,332094.0,17.75,17.76,17.73,17.74,332094.0
2022-07-08 12:40:00,17.73,17.76,17.73,17.76,223907.0,17.73,17.76,17.73,17.76,223907.0
2022-07-08 12:50:00,17.76,17.78,17.75,17.76,261445.0,17.76,17.78,17.75,17.76,261445.0
2022-07-08 13:00:00,17.77,17.77,17.74,17.74,348755.0,17.77,17.77,17.74,17.74,348755.0
2022-07-08 13:10:00,17.75,17.77,17.74,17.76,143800.0,17.75,17.77,17.74,17.76,143800.0
2022-07-08 13:20:00,17.76,17.83,17.75,17.82,359790.0,17.76,17.83,17.75,17.82,359790.0
2022-07-08 13:30:00,17.82,17.83,17.8,17.82,206331.0,17.82,17.83,17.8,17.82,206331.0
2022-07-08 13:40:00,17.82,17.83,17.8,17.83,131826.0,17.82,17.83,17.8,17.83,131826.0
2022-07-08 13:50:00,17.82,17.83,17.81,17.82,102707.0,17.82,17.83,17.81,17.82,102707.0
2022-07-08 14:00:00,17.81,17.84,17.81,17.84,109871.0,17.81,17.84,17.81,17.84,109871.0
2022-07-08 14:10:00,17.83,17.83,17.81,17.82,91454.0,17.83,17.83,17.81,17.82,91454.0
2022-07-08 14:20:00,17.81,17.82,17.8,17.82,100519.0,17.81,17.82,17.8,17.82,100519.0
2022-07-08 14:30:00,17.81,17.82,17.81,17.81,68787.0,17.81,17.82,17.81,17.81,68787.0
2022-07-08 14:40:00,17.81,17.81,17.78,17.79,197245.0,17.81,17.81,17.78,17.79,197245.0
2022-07-08 14:50:00,17.79,17.8,17.77,17.78,119352.0,17.79,17.8,17.77,17.78,119352.0
2022-07-08 15:00:00,17.78,17.81,17.78,17.79,183421.0,17.78,17.81,17.78,17.79,183421.0
2022-07-08 15:10:00,17.78,17.81,17.78,17.81,169959.0,17.78,17.81,17.78,17.81,169959.0
2022-07-08 15:20:00,17.8,17.82,17.8,17.81,152900.0,17.8,17.82,17.8,17.81,152900.0
2022-07-08 15:30:00,17.81,17.82,17.78,17.81,245825.0,17.81,17.82,17.78,17.81,245825.0
2022-07-08 15:40:00,17.8,17.82,17.8,17.81,237223.0,17.8,17.82,17.8,17.81,237223.0
2022-07-08 15:50:00,17.8,17.81,17.79,17.8,521038.0,17.8,17.81,17.79,17.8,521038.0
2022-07-11 09:30:00,17.71,17.73,17.66,17.72,717888.0,17.71,17.73,17.66,17.72,717888.0
2022-07-11 09:40:00,17.72,17.73,17.64,17.68,874659.0,17.72,17.73,17.64,17.68,874659.0
2022-07-11 09:50:00,17.68,17.83,17.68,17.82,1010181.0,17.68,17.83,17.68,17.82,1010181.0
2022-07-11 10:00:00,17.82,17.82,17.75,17.77,512698.0,17.82,17.82,17.75,17.77,512698.0
2022-07-11 10:10:00,17.77,17.79,17.74,17.74,376563.0,17.77,17.79,17.74,17.74,376563.0
2022-07-11 10:20:00,17.74,17.74,17.67,17.68,470271.0,17.74,17.74,17.67,17.68,470271.0
2022-07-11 10:30:00,17.68,17.72,17.67,17.7,352717.0,17.68,17.72,17.67,17.7,352717.0
2022-07-11 10:40:00,17.7,17.73,17.7,17.71,621968.0,17.7,17.73,17.7,17.71,621968.0
2022-07-11 10:50:00,17.71,17.75,17.7,17.74,887639.0,17.71,17.75,17.7,17.74,887639.0
2022-07-11 11:00:00,17.73,17.76,17.72,17.74,586730.0,17.73,17.76,17.72,17.74,586730.0
2022-07-11 11:10:00,17.73,17.74,17.67,17.68,2687767.0,17.73,17.74,17.67,17.68,2687767.0
2022-07-11 11:20:00,17.68,17.71,17.66,17.7,840322.0,17.68,17.71,17.66,17.7,840322.0
2022-07-11 11:30:00,17.7,17.72,17.68,17.7,426057.0,17.7,17.72,17.68,17.7,426057.0
2022-07-11 11:40:00,17.69,17.71,17.68,17.69,605536.0,17.69,17.71,17.68,17.69,605536.0
2022-07-11 11:50:00,17.69,17.71,17.68,17.7,426075.0,17.69,17.71,17.68,17.7,426075.0
2022-07-11 12:00:00,17.7,17.7,17.67,17.7,424965.0,17.7,17.7,17.67,17.7,424965.0
2022-07-11 12:10:00,17.7,17.72,17.69,17.71,262023.0,17.7,17.72,17.69,17.71,262023.0
2022-07-11 12:20:00,17.7,17.71,17.7,17.71,272053.0,17.7,17.71,17.7,17.71,272053.0
2022-07-11 12:30:00,17.7,17.71,17.67,17.7,531405.0,17.7,17.71,17.67,17.7,531405.0
2022-07-11 12:40:00,17.71,17.71,17.69,17.71,246058.0,17.71,17.71,17.69,17.71,246058.0
2022-07-11 12:50:00,17.71,17.72,17.69,17.7,355761.0,17.71,17.72,17.69,17.7,355761.0
2022-07-11 13:00:00,17.7,17.73,17.69,17.72,334894.0,17.7,17.73,17.69,17.72,334894.0
2022-07-11 13:10:00,17.71,17.73,17.71,17.71,190173.0,17.71,17.73,17.71,17.71,190173.0
2022-07-11 13:20:00,17.71,17.72,17.66,17.66,333205.0,17.71,17.72,17.66,17.66,333205.0
2022-07-11 13:30:00,17.66,17.68,17.66,17.66,179709.0,17.66,17.68,17.66,17.66,179709.0
2022-07-11 13:40:00,17.66,17.68,17.66,17.67,115848.0,17.66,17.68,17.66,17.67,115848.0
2022-07-11 13:50:00,17.68,17.69,17.67,17.68,101717.0,17.68,17.69,17.67,17.68,101717.0
2022-07-11 14:00:00,17.69,17.7,17.66,17.66,200076.0,17.69,17.7,17.66,17.66,200076.0
2022-07-11 14:10:00,17.66,17.68,17.66,17.67,113438.0,17.66,17.68,17.66,17.67,113438.0
2022-07-11 14:20:00,17.68,17.68,17.66,17.67,121169.0,17.68,17.68,17.66,17.67,121169.0
2022-07-11 14:30:00,17.67,17.67,17.66,17.66,115609.0,17.67,17.67,17.66,17.66,115609.0
2022-07-11 14:40:00,17.66,17.67,17.65,17.66,335429.0,17.66,17.67,17.65,17.66,335429.0
2022-07-11 14:50:00,17.65,17.66,17.63,17.64,309913.0,17.65,17.66,17.63,17.64,309913.0
2022-07-11 15:00:00,17.64,17.64,17.62,17.64,258445.0,17.64,17.64,17.62,17.64,258445.0
2022-07-11 15:10:00,17.64,17.64,17.62,17.63,307118.0,17.64,17.64,17.62,17.63,307118.0
2022-07-11 15:20:00,17.62,17.63,17.62,17.63,134581.0,17.62,17.63,17.62,17.63,134581.0
2022-07-11 15:30:00,17.62,17.63,17.61,17.61,331849.0,17.62,17.63,17.61,17.61,331849.0
2022-07-11 15:40:00,17.61,17.62,17.58,17.59,468729.0,17.61,17.62,17.58,17.59,468729.0
2022-07-11 15:50:00,17.59,17.59,17.58,17.59,995972.0,17.59,17.59,17.58,17.59,995972.0
2022-07-12 09:30:00,17.5,17.58,17.49,17.54,1290784.0,17.5,17.58,17.49,17.54,1290784.0
2022-07-12 09:40:00,17.54,17.55,17.44,17.45,682640.0,17.54,17.55,17.44,17.45,682640.0
2022-07-12 09:50:00,17.44,17.51,17.43,17.46,515389.0,17.44,17.51,17.43,17.46,515389.0
2022-07-12 10:00:00,17.46,17.48,17.44,17.45,481448.0,17.46,17.48,17.44,17.45,481448.0
2022-07-12 10:10:00,17.45,17.45,17.41,17.42,392967.0,17.45,17.45,17.41,17.42,392967.0
2022-07-12 10:20:00,17.43,17.5,17.41,17.49,302017.0,17.43,17.5,17.41,17.49,302017.0
2022-07-12 10:30:00,17.48,17.5,17.43,17.43,440202.0,17.48,17.5,17.43,17.43,440202.0
2022-07-12 10:40:00,17.43,17.45,17.41,17.44,199201.0,17.43,17.45,17.41,17.44,199201.0
2022-07-12 10:50:00,17.44,17.49,17.42,17.48,569875.0,17.44,17.49,17.42,17.48,569875.0
2022-07-12 11:00:00,17.49,17.52,17.47,17.5,720597.0,17.49,17.52,17.47,17.5,720597.0
2022-07-12 11:10:00,17.5,17.56,17.5,17.55,638782.0,17.5,17.56,17.5,17.55,638782.0
2022-07-12 11:20:00,17.55,17.63,17.54,17.6,719793.0,17.55,17.63,17.54,17.6,719793.0
2022-07-12 11:30:00,17.61,17.65,17.6,17.63,490187.0,17.61,17.65,17.6,17.63,490187.0
2022-07-12 11:40:00,17.62,17.62,17.58,17.61,818196.0,17.62,17.62,17.58,17.61,818196.0
2022-07-12 11:50:00,17.6,17.62,17.6,17.61,224004.0,17.6,17.62,17.6,17.61,224004.0
2022-07-12 12:00:00,17.61,17.64,17.6,17.61,244071.0,17.61,17.64,17.6,17.61,244071.0
2022-07-12 12:10:00,17.61,17.63,17.59,17.63,119039.0,17.61,17.63,17.59,17.63,119039.0
2022-07-12 12:20:00,17.62,17.62,17.6,17.61,123059.0,17.62,17.62,17.6,17.61,123059.0
2022-07-12 12:30:00,17.6,17.61,17.59,17.61,81607.0,17.6,17.61,17.59,17.61,81607.0
2022-07-12 12:40:00,17.6,17.61,17.57,17.57,333527.0,17.6,17.61,17.57,17.57,333527.0
2022-07-12 12:50:00,17.57,17.58,17.56,17.57,237979.0,17.57,17.58,17.56,17.57,237979.0
2022-07-12 13:00:00,17.56,17.57,17.53,17.56,297469.0,17.56,17.57,17.53,17.56,297469.0
2022-07-12 13:10:00,17.55,17.57,17.55,17.56,148382.0,17.55,17.57,17.55,17.56,148382.0
2022-07-12 13:20:00,17.55,17.57,17.51,17.52,536162.0,17.55,17.57,17.51,17.52,536162.0
2022-07-12 13:30:00,17.51,17.52,17.5,17.51,339737.0,17.51,17.52,17.5,17.51,339737.0
2022-07-12 13:40:00,17.51,17.53,17.5,17.51,155867.0,17.51,17.53,17.5,17.51,155867.0
2022-07-12 13:50:00,17.52,17.53,17.5,17.53,304485.0,17.52,17.53,17.5,17.53,304485.0
2022-07-12 14:00:00,17.52,17.53,17.49,17.5,460015.0,17.52,17.53,17.49,17.5,460015.0
2022-07-12 14:10:00,17.49,17.51,17.48,17.51,457347.0,17.49,17.51,17.48,17.51,457347.0
2022-07-12 14:20:00,17.51,17.51,17.49,17.5,168454.0,17.51,17.51,17.49,17.5,168454.0
2022-07-12 14:30:00,17.51,17.51,17.47,17.49,271377.0,17.51,17.51,17.47,17.49,271377.0
2022-07-12 14:40:00,17.49,17.5,17.48,17.48,231627.0,17.49,17.5,17.48,17.48,231627.0
2022-07-12 14:50:00,17.48,17.52,17.48,17.51,431054.0,17.48,17.52,17.48,17.51,431054.0
2022-07-12 15:00:00,17.51,17.51,17.46,17.48,486785.0,17.51,17.51,17.46,17.48,486785.0
2022-07-12 15:10:00,17.48,17.48,17.46,17.48,398030.0,17.48,17.48,17.46,17.48,398030.0
2022-07-12 15:20:00,17.47,17.48,17.44,17.45,398729.0,17.47,17.48,17.44,17.45,398729.0
2022-07-12 15:30:00,17.45,17.46,17.43,17.44,162014.0,17.45,17.46,17.43,17.44,162014.0
2022-07-12 15:40:00,17.43,17.45,17.42,17.44,657125.0,17.43,17.45,17.42,17.44,657125.0
2022-07-12 15:50:00,17.44,17.45,17.44,17.45,625131.0,17.44,17.45,17.44,17.45,625131.0
2022-07-13 09:30:00,17.5,17.58,17.49,17.57,1413259.0,17.5,17.58,17.49,17.57,1413259.0
2022-07-13 09:40:00,17.58,17.63,17.51,17.57,1442915.0,17.58,17.63,17.51,17.57,1442915.0
2022-07-13 09:50:00,17.58,17.64,17.52,17.53,763574.0,17.58,17.64,17.52,17.53,763574.0
2022-07-13 10:00:00,17.53,17.54,17.44,17.46,1407311.0,17.53,17.54,17.44,17.46,1407311.0
2022-07-13 10:10:00,17.47,17.5,17.42,17.5,773372.0,17.47,17.5,17.42,17.5,773372.0
2022-07-13 10:20:00,17.49,17.53,17.47,17.53,611486.0,17.49,17.53,17.47,17.53,611486.0
2022-07-13 10:30:00,17.53,17.64,17.52,17.64,1070419.0,17.53,17.64,17.52,17.64,1070419.0
2022-07-13 10:40:00,17.64,17.77,17.64,17.76,1186198.0,17.64,17.77,17.64,17.76,1186198.0
2022-07-13 10:50:00,17.76,17.83,17.73,17.8,1554321.0,17.76,17.83,17.73,17.8,1554321.0
2022-07-13 11:00:00,17.81,17.9,17.78,17.84,970815.0,17.81,17.9,17.78,17.84,970815.0
2022-07-13 11:10:00,17.85,17.9,17.82,17.83,591398.0,17.85,17.9,17.82,17.83,591398.0
2022-07-13 11:20:00,17.83,17.85,17.78,17.78,380978.0,17.83,17.85,17.78,17.78,380978.0
2022-07-13 11:30:00,17.78,17.81,17.72,17.73,504509.0,17.78,17.81,17.72,17.73,504509.0
2022-07-13 11:40:00,17.73,17.75,17.7,17.74,371489.0,17.73,17.75,17.7,17.74,371489.0
2022-07-13 11:50:00,17.74,17.78,17.73,17.75,642154.0,17.74,17.78,17.73,17.75,642154.0
2022-07-13 12:00:00,17.74,17.76,17.71,17.75,407728.0,17.74,17.76,17.71,17.75,407728.0
2022-07-13 12:10:00,17.75,17.75,17.72,17.74,510361.0,17.75,17.75,17.72,17.74,510361.0
2022-07-13 12:20:00,17.75,17.76,17.72,17.75,456890.0,17.75,17.76,17.72,17.75,456890.0
2022-07-13 12:30:00,17.74,17.76,17.73,17.74,394500.0,17.74,17.76,17.73,17.74,394500.0
2022-07-13 12:40:00,17.74,17.74,17.69,17.72,355368.0,17.74,17.74,17.69,17.72,355368.0
2022-07-13 12:50:00,17.73,17.73,17.71,17.73,248508.0,17.73,17.73,17.71,17.73,248508.0
2022-07-13 13:00:00,17.72,17.74,17.7,17.72,508498.0,17.72,17.74,17.7,17.72,508498.0
2022-07-13 13:10:00,17.71,17.76,17.71,17.75,305004.0,17.71,17.76,17.71,17.75,305004.0
2022-07-13 13:20:00,17.75,17.77,17.73,17.73,576551.0,17.75,17.77,17.73,17.73,576551.0
2022-07-13 13:30:00,17.74,17.79,17.73,17.78,296402.0,17.74,17.79,17.73,17.78,296402.0
2022-07-13 13:40:00,17.78,17.82,17.78,17.8,265943.0,17.78,17.82,17.78,17.8,265943.0
2022-07-13 13:50:00,17.8,17.84,17.79,17.84,544377.0,17.8,17.84,17.79,17.84,544377.0
2022-07-13 14:00:00,17.83,17.84,17.72,17.73,495038.0,17.83,17.84,17.72,17.73,495038.0
2022-07-13 14:10:00,17.73,17.76,17.72,17.76,233040.0,17.73,17.76,17.72,17.76,233040.0
2022-07-13 14:20:00,17.75,17.78,17.74,17.77,339203.0,17.75,17.78,17.74,17.77,339203.0
2022-07-13 14:30:00,17.77,17.79,17.76,17.79,290730.0,17.77,17.79,17.76,17.79,290730.0
2022-07-13 14:40:00,17.79,17.81,17.76,17.78,654026.0,17.79,17.81,17.76,17.78,654026.0
2022-07-13 14:50:00,17.78,17.79,17.73,17.77,494557.0,17.78,17.79,17.73,17.77,494557.0
2022-07-13 15:00:00,17.76,17.77,17.73,17.75,329077.0,17.76,17.77,17.73,17.75,329077.0
2022-07-13 15:10:00,17.75,17.76,17.73,17.74,258237.0,17.75,17.76,17.73,17.74,258237.0
2022-07-13 15:20:00,17.74,17.75,17.71,17.72,345980.0,17.74,17.75,17.71,17.72,345980.0
2022-07-13 15:30:00,17.71,17.72,17.68,17.71,612212.0,17.71,17.72,17.68,17.71,612212.0
2022-07-13 15:40:00,17.71,17.71,17.68,17.69,409799.0,17.71,17.71,17.68,17.69,409799.0
2022-07-13 15:50:00,17.69,17.7,17.68,17.69,847670.0,17.69,17.7,17.68,17.69,847670.0
2022-07-14 09:30:00,16.91,16.95,16.82,16.83,2716547.0,16.91,16.95,16.82,16.83,2716547.0
2022-07-14 09:40:00,16.83,16.83,16.76,16.81,2035029.0,16.83,16.83,16.76,16.81,2035029.0
2022-07-14 09:50:00,16.81,16.9,16.8,16.82,1797656.0,16.81,16.9,16.8,16.82,1797656.0
2022-07-14 10:00:00,16.81,16.81,16.73,16.75,1186674.0,16.81,16.81,16.73,16.75,1186674.0
2022-07-14 10:10:00,16.75,16.83,16.73,16.82,730816.0,16.75,16.83,16.73,16.82,730816.0
2022-07-14 10:20:00,16.83,16.86,16.8,16.83,654241.0,16.83,16.86,16.8,16.83,654241.0
2022-07-14 10:30:00,16.83,16.87,16.79,16.87,794373.0,16.83,16.87,16.79,16.87,794373.0
2022-07-14 10:40:00,16.88,16.91,16.83,16.87,897697.0,16.88,16.91,16.83,16.87,897697.0
2022-07-14 10:50:00,16.86,16.91,16.86,16.89,474829.0,16.86,16.91,16.86,16.89,474829.0
2022-07-14 11:00:00,16.9,16.96,16.88,16.91,877209.0,16.9,16.96,16.88,16.91,877209.0
2022-07-14 11:10:00,16.92,16.95,16.86,16.94,868210.0,16.92,16.95,16.86,16.94,868210.0
2022-07-14 11:20:00,16.94,16.95,16.91,16.94,852415.0,16.94,16.95,16.91,16.94,852415.0
2022-07-14 11:30:00,16.94,17.01,16.93,17.01,1254683.0,16.94,17.01,16.93,17.01,1254683.0
2022-07-14 11:40:00,17.0,17.05,16.99,17.02,1206326.0,17.0,17.05,16.99,17.02,1206326.0
2022-07-14 11:50:00,17.03,17.05,16.97,16.98,756685.0,17.03,17.05,16.97,16.98,756685.0
2022-07-14 12:00:00,16.99,16.99,16.94,16.96,510677.0,16.99,16.99,16.94,16.96,510677.0
2022-07-14 12:10:00,16.96,16.97,16.91,16.93,438163.0,16.96,16.97,16.91,16.93,438163.0
2022-07-14 12:20:00,16.93,16.93,16.86,16.87,764465.0,16.93,16.93,16.86,16.87,764465.0
2022-07-14 12:30:00,16.88,16.9,16.86,16.89,504008.0,16.88,16.9,16.86,16.89,504008.0
2022-07-14 12:40:00,16.89,16.89,16.83,16.85,580889.0,16.89,16.89,16.83,16.85,580889.0
2022-07-14 12:50:00,16.85,16.89,16.82,16.84,675445.0,16.85,16.89,16.82,16.84,675445.0
2022-07-14 13:00:00,16.85,16.89,16.84,16.89,377973.0,16.85,16.89,16.84,16.89,377973.0
2022-07-14 13:10:00,16.88,16.9,16.84,16.89,422358.0,16.88,16.9,16.84,16.89,422358.0
2022-07-14 13:20:00,16.89,16.95,16.88,16.93,682612.0,16.89,16.95,16.88,16.93,682612.0
2022-07-14 13:30:00,16.93,16.96,16.92,16.96,276651.0,16.93,16.96,16.92,16.96,276651.0
2022-07-14 13:40:00,16.96,16.97,16.93,16.95,274726.0,16.96,16.97,16.93,16.95,274726.0
2022-07-14 13:50:00,16.95,16.97,16.94,16.96,345275.0,16.95,16.97,16.94,16.96,345275.0
2022-07-14 14:00:00,16.96,16.99,16.95,16.98,251605.0,16.96,16.99,16.95,16.98,251605.0
2022-07-14 14:10:00,16.98,17.02,16.98,17.02,250453.0,16.98,17.02,16.98,17.02,250453.0
2022-07-14 14:20:00,17.02,17.04,17.01,17.03,425198.0,17.02,17.04,17.01,17.03,425198.0
2022-07-14 14:30:00,17.04,17.06,17.01,17.05,343595.0,17.04,17.06,17.01,17.05,343595.0
2022-07-14 14:40:00,17.05,17.06,17.02,17.03,279460.0,17.05,17.06,17.02,17.03,279460.0
2022-07-14 14:50:00,17.03,17.05,17.01,17.04,453492.0,17.03,17.05,17.01,17.04,453492.0
2022-07-14 15:00:00,17.05,17.05,17.0,17.01,559999.0,17.05,17.05,17.0,17.01,559999.0
2022-07-14 15:10:00,17.01,17.03,17.0,17.02,380052.0,17.01,17.03,17.0,17.02,380052.0
2022-07-14 15:20:00,17.02,17.03,17.01,17.03,171632.0,17.02,17.03,17.01,17.03,171632.0
2022-07-14 15:30:00,17.03,17.03,17.0,17.01,210801.0,17.03,17.03,17.0,17.01,210801.0
2022-07-14 15:40:00,17.01,17.01,16.99,17.0,626774.0,17.01,17.01,16.99,17.0,626774.0
2022-07-14 15:50:00,17.0,17.0,16.98,16.98,904317.0,17.0,17.0,16.98,16.98,904317.0
2022-07-15 09:30:00,17.15,17.19,17.07,17.09,2024057.0,17.15,17.19,17.07,17.09,2024057.0
2022-07-15 09:40:00,17.1,17.1,17.0,17.0,1326782.0,17.1,17.1,17.0,17.0,1326782.0
2022-07-15 09:50:00,16.99,17.03,16.98,17.02,608438.0,16.99,17.03,16.98,17.02,608438.0
2022-07-15 10:00:00,17.03,17.12,17.02,17.05,1427737.0,17.03,17.12,17.02,17.05,1427737.0
2022-07-15 10:10:00,17.05,17.09,17.02,17.04,440409.0,17.05,17.09,17.02,17.04,440409.0
2022-07-15 10:20:00,17.03,17.14,17.02,17.14,558845.0,17.03,17.14,17.02,17.14,558845.0
2022-07-15 10:30:00,17.14,17.17,17.09,17.13,541688.0,17.14,17.17,17.09,17.13,541688.0
2022-07-15 10:40:00,17.13,17.13,17.08,17.1,309923.0,17.13,17.13,17.08,17.1,309923.0
2022-07-15 10:50:00,17.1,17.17,17.09,17.16,294930.0,17.1,17.17,17.09,17.16,294930.0
2022-07-15 11:00:00,17.17,17.22,17.14,17.21,478930.0,17.17,17.22,17.14,17.21,478930.0
2022-07-15 11:10:00,17.21,17.22,17.18,17.21,855409.0,17.21,17.22,17.18,17.21,855409.0
2022-07-15 11:20:00,17.21,17.26,17.2,17.24,541161.0,17.21,17.26,17.2,17.24,541161.0
2022-07-15 11:30:00,17.24,17.24,17.18,17.19,341592.0,17.24,17.24,17.18,17.19,341592.0
2022-07-15 11:40:00,17.18,17.22,17.16,17.21,637520.0,17.18,17.22,17.16,17.21,637520.0
2022-07-15 11:50:00,17.21,17.23,17.19,17.2,463592.0,17.21,17.23,17.19,17.2,463592.0
2022-07-15 12:00:00,17.2,17.21,17.18,17.19,252646.0,17.2,17.21,17.18,17.19,252646.0
2022-07-15 12:10:00,17.2,17.21,17.18,17.21,514017.0,17.2,17.21,17.18,17.21,514017.0
2022-07-15 12:20:00,17.21,17.21,17.17,17.19,287833.0,17.21,17.21,17.17,17.19,287833.0
2022-07-15 12:30:00,17.18,17.22,17.18,17.21,400229.0,17.18,17.22,17.18,17.21,400229.0
2022-07-15 12:40:00,17.21,17.23,17.2,17.21,1018562.0,17.21,17.23,17.2,17.21,1018562.0
2022-07-15 12:50:00,17.22,17.22,17.19,17.21,331236.0,17.22,17.22,17.19,17.21,331236.0
2022-07-15 13:00:00,17.21,17.22,17.19,17.21,208398.0,17.21,17.22,17.19,17.21,208398.0
2022-07-15 13:10:00,17.22,17.23,17.21,17.23,76914.0,17.22,17.23,17.21,17.23,76914.0
2022-07-15 13:20:00,17.23,17.23,17.2,17.21,318572.0,17.23,17.23,17.2,17.21,318572.0
2022-07-15 13:30:00,17.21,17.22,17.21,17.22,98430.0,17.21,17.22,17.21,17.22,98430.0
2022-07-15 13:40:00,17.22,17.22,17.21,17.21,76361.0,17.22,17.22,17.21,17.21,76361.0
2022-07-15 13:50:00,17.21,17.22,17.2,17.22,326286.0,17.21,17.22,17.2,17.22,326286.0
2022-07-15 14:00:00,17.21,17.24,17.21,17.24,254210.0,17.21,17.24,17.21,17.24,254210.0
2022-07-15 14:10:00,17.24,17.24,17.21,17.22,130008.0,17.24,17.24,17.21,17.22,130008.0
2022-07-15 14:20:00,17.22,17.23,17.2,17.21,224489.0,17.22,17.23,17.2,17.21,224489.0
2022-07-15 14:30:00,17.21,17.22,17.2,17.21,136290.0,17.21,17.22,17.2,17.21,136290.0
2022-07-15 14:40:00,17.22,17.23,17.2,17.23,185176.0,17.22,17.23,17.2,17.23,185176.0
2022-07-15 14:50:00,17.22,17.23,17.21,17.23,72300.0,17.22,17.23,17.21,17.23,72300.0
2022-07-15 15:00:00,17.22,17.23,17.2,17.23,263717.0,17.22,17.23,17.2,17.23,263717.0
2022-07-15 15:10:00,17.23,17.23,17.21,17.21,679127.0,17.23,17.23,17.21,17.21,679127.0
2022-07-15 15:20:00,17.21,17.22,17.2,17.21,142494.0,17.21,17.22,17.2,17.21,142494.0
2022-07-15 15:30:00,17.21,17.21,17.19,17.2,232933.0,17.21,17.21,17.19,17.2,232933.0
2022-07-15 15:40:00,17.2,17.2,17.19,17.19,174198.0,17.2,17.2,17.19,17.19,174198.0
2022-07-15 15:50:00,17.2,17.21,17.19,17.21,731436.0,17.2,17.21,17.19,17.21,731436.0
2022-07-18 09:30:00,17.44,17.54,17.43,17.46,1170631.0,17.44,17.54,17.43,17.46,1170631.0
2022-07-18 09:40:00,17.46,17.51,17.43,17.51,733450.0,17.46,17.51,17.43,17.51,733450.0
2022-07-18 09:50:00,17.51,17.53,17.46,17.48,742392.0,17.51,17.53,17.46,17.48,742392.0
2022-07-18 10:00:00,17.48,17.49,17.4,17.4,374357.0,17.48,17.49,17.4,17.4,374357.0
2022-07-18 10:10:00,17.39,17.47,17.38,17.46,702783.0,17.39,17.47,17.38,17.46,702783.0
2022-07-18 10:20:00,17.46,17.48,17.42,17.44,499510.0,17.46,17.48,17.42,17.44,499510.0
2022-07-18 10:30:00,17.44,17.47,17.42,17.46,680378.0,17.44,17.47,17.42,17.46,680378.0
2022-07-18 10:40:00,17.46,17.49,17.45,17.47,541372.0,17.46,17.49,17.45,17.47,541372.0
2022-07-18 10:50:00,17.47,17.5,17.46,17.47,725124.0,17.47,17.5,17.46,17.47,725124.0
2022-07-18 11:00:00,17.47,17.47,17.42,17.42,559485.0,17.47,17.47,17.42,17.42,559485.0
2022-07-18 11:10:00,17.42,17.43,17.39,17.4,687624.0,17.42,17.43,17.39,17.4,687624.0
2022-07-18 11:20:00,17.4,17.41,17.38,17.39,597839.0,17.4,17.41,17.38,17.39,597839.0
2022-07-18 11:30:00,17.39,17.41,17.38,17.39,419941.0,17.39,17.41,17.38,17.39,419941.0
2022-07-18 11:40:00,17.39,17.42,17.38,17.41,295213.0,17.39,17.42,17.38,17.41,295213.0
2022-07-18 11:50:00,17.41,17.42,17.39,17.42,274573.0,17.41,17.42,17.39,17.42,274573.0
2022-07-18 12:00:00,17.41,17.42,17.4,17.41,442496.0,17.41,17.42,17.4,17.41,442496.0
2022-07-18 12:10:00,17.41,17.42,17.4,17.41,144502.0,17.41,17.42,17.4,17.41,144502.0
2022-07-18 12:20:00,17.41,17.42,17.39,17.42,157205.0,17.41,17.42,17.39,17.42,157205.0
2022-07-18 12:30:00,17.41,17.44,17.4,17.43,402477.0,17.41,17.44,17.4,17.43,402477.0
2022-07-18 12:40:00,17.42,17.44,17.42,17.43,197132.0,17.42,17.44,17.42,17.43,197132.0
2022-07-18 12:50:00,17.43,17.44,17.42,17.44,177522.0,17.43,17.44,17.42,17.44,177522.0
2022-07-18 13:00:00,17.43,17.44,17.42,17.44,209808.0,17.43,17.44,17.42,17.44,209808.0
2022-07-18 13:10:00,17.43,17.45,17.42,17.44,218323.0,17.43,17.45,17.42,17.44,218323.0
2022-07-18 13:20:00,17.44,17.45,17.43,17.45,422822.0,17.44,17.45,17.43,17.45,422822.0
2022-07-18 13:30:00,17.44,17.45,17.41,17.41,361670.0,17.44,17.45,17.41,17.41,361670.0
2022-07-18 13:40:00,17.41,17.42,17.39,17.39,255412.0,17.41,17.42,17.39,17.39,255412.0
2022-07-18 13:50:00,17.4,17.4,17.38,17.38,131168.0,17.4,17.4,17.38,17.38,131168.0
2022-07-18 14:00:00,17.38,17.39,17.33,17.33,656832.0,17.38,17.39,17.33,17.33,656832.0
2022-07-18 14:10:00,17.33,17.34,17.31,17.32,332243.0,17.33,17.34,17.31,17.32,332243.0
2022-07-18 14:20:00,17.32,17.33,17.3,17.31,306562.0,17.32,17.33,17.3,17.31,306562.0
2022-07-18 14:30:00,17.31,17.33,17.3,17.32,512160.0,17.31,17.33,17.3,17.32,512160.0
2022-07-18 14:40:00,17.31,17.31,17.28,17.29,372575.0,17.31,17.31,17.28,17.29,372575.0
2022-07-18 14:50:00,17.28,17.29,17.26,17.27,702661.0,17.28,17.29,17.26,17.27,702661.0
2022-07-18 15:00:00,17.26,17.28,17.25,17.28,495707.0,17.26,17.28,17.25,17.28,495707.0
2022-07-18 15:10:00,17.28,17.28,17.25,17.26,276852.0,17.28,17.28,17.25,17.26,276852.0
2022-07-18 15:20:00,17.26,17.27,17.23,17.23,516259.0,17.26,17.27,17.23,17.23,516259.0
2022-07-18 15:30:00,17.24,17.24,17.22,17.23,597770.0,17.24,17.24,17.22,17.23,597770.0
2022-07-18 15:40:00,17.23,17.24,17.19,17.19,634373.0,17.23,17.24,17.19,17.19,634373.0
2022-07-18 15:50:00,17.19,17.22,17.19,17.21,448169.0,17.19,17.22,17.19,17.21,448169.0
2022-07-19 09:30:00,17.3,17.37,17.28,17.35,1066157.0,17.3,17.37,17.28,17.35,1066157.0
2022-07-19 09:40:00,17.34,17.36,17.3,17.32,322559.0,17.34,17.36,17.3,17.32,322559.0
2022-07-19 09:50:00,17.32,17.35,17.3,17.32,254865.0,17.32,17.35,17.3,17.32,254865.0
2022-07-19 10:00:00,17.32,17.36,17.32,17.34,454045.0,17.32,17.36,17.32,17.34,454045.0
2022-07-19 10:10:00,17.35,17.38,17.3,17.31,230533.0,17.35,17.38,17.3,17.31,230533.0
2022-07-19 10:20:00,17.31,17.33,17.3,17.32,439473.0,17.31,17.33,17.3,17.32,439473.0
2022-07-19 10:30:00,17.32,17.35,17.3,17.32,426205.0,17.32,17.35,17.3,17.32,426205.0
2022-07-19 10:40:00,17.33,17.35,17.31,17.35,493853.0,17.33,17.35,17.31,17.35,493853.0
2022-07-19 10:50:00,17.35,17.37,17.33,17.36,439790.0,17.35,17.37,17.33,17.36,439790.0
2022-07-19 11:00:00,17.37,17.38,17.34,17.36,768155.0,17.37,17.38,17.34,17.36,768155.0
2022-07-19 11:10:00,17.36,17.38,17.35,17.36,444953.0,17.36,17.38,17.35,17.36,444953.0
2022-07-19 11:20:00,17.36,17.38,17.35,17.37,216213.0,17.36,17.38,17.35,17.37,216213.0
2022-07-19 11:30:00,17.38,17.39,17.37,17.38,386330.0,17.38,17.39,17.37,17.38,386330.0
2022-07-19 11:40:00,17.37,17.38,17.36,17.36,160810.0,17.37,17.38,17.36,17.36,160810.0
2022-07-19 11:50:00,17.37,17.38,17.35,17.38,315290.0,17.37,17.38,17.35,17.38,315290.0
2022-07-19 12:00:00,17.38,17.38,17.33,17.34,603604.0,17.38,17.38,17.33,17.34,603604.0
2022-07-19 12:10:00,17.34,17.36,17.33,17.34,532601.0,17.34,17.36,17.33,17.34,532601.0
2022-07-19 12:20:00,17.34,17.37,17.34,17.36,516733.0,17.34,17.37,17.34,17.36,516733.0
2022-07-19 12:30:00,17.36,17.39,17.34,17.35,440135.0,17.36,17.39,17.34,17.35,440135.0
2022-07-19 12:40:00,17.34,17.35,17.31,17.33,447465.0,17.34,17.35,17.31,17.33,447465.0
2022-07-19 12:50:00,17.32,17.34,17.32,17.32,177687.0,17.32,17.34,17.32,17.32,177687.0
2022-07-19 13:00:00,17.32,17.33,17.31,17.32,168808.0,17.32,17.33,17.31,17.32,168808.0
2022-07-19 13:10:00,17.31,17.32,17.31,17.32,44173.0,17.31,17.32,17.31,17.32,44173.0
2022-07-19 13:20:00,17.31,17.34,17.3,17.32,372462.0,17.31,17.34,17.3,17.32,372462.0
2022-07-19 13:30:00,17.31,17.32,17.31,17.32,101925.0,17.31,17.32,17.31,17.32,101925.0
2022-07-19 13:40:00,17.32,17.32,17.3,17.3,164206.0,17.32,17.32,17.3,17.3,164206.0
2022-07-19 13:50:00,17.31,17.32,17.3,17.32,622727.0,17.31,17.32,17.3,17.32,622727.0
2022-07-19 14:00:00,17.31,17.33,17.31,17.32,239134.0,17.31,17.33,17.31,17.32,239134.0
2022-07-19 14:10:00,17.31,17.32,17.3,17.32,279081.0,17.31,17.32,17.3,17.32,279081.0
2022-07-19 14:20:00,17.32,17.32,17.31,17.32,364190.0,17.32,17.32,17.31,17.32,364190.0
2022-07-19 14:30:00,17.32,17.32,17.29,17.3,143997.0,17.32,17.32,17.29,17.3,143997.0
2022-07-19 14:40:00,17.3,17.3,17.28,17.29,252181.0,17.3,17.3,17.28,17.29,252181.0
2022-07-19 14:50:00,17.29,17.3,17.28,17.3,79793.0,17.29,17.3,17.28,17.3,79793.0
2022-07-19 15:00:00,17.3,17.32,17.28,17.31,207903.0,17.3,17.32,17.28,17.31,207903.0
2022-07-19 15:10:00,17.32,17.32,17.3,17.3,252272.0,17.32,17.32,17.3,17.3,252272.0
2022-07-19 15:20:00,17.31,17.33,17.3,17.32,223833.0,17.31,17.33,17.3,17.32,223833.0
2022-07-19 15:30:00,17.32,17.33,17.3,17.3,284013.0,17.32,17.33,17.3,17.3,284013.0
2022-07-19 15:40:00,17.3,17.31,17.3,17.31,130241.0,17.3,17.31,17.3,17.31,130241.0
2022-07-19 15:50:00,17.31,17.32,17.27,17.29,1257565.0,17.31,17.32,17.27,17.29,1257565.0
2022-07-20 09:30:00,17.58,17.62,17.52,17.61,943719.0,17.58,17.62,17.52,17.61,943719.0
2022-07-20 09:40:00,17.6,17.62,17.48,17.5,828683.0,17.6,17.62,17.48,17.5,828683.0
2022-07-20 09:50:00,17.49,17.49,17.42,17.45,544636.0,17.49,17.49,17.42,17.45,544636.0
2022-07-20 10:00:00,17.44,17.46,17.37,17.41,585938.0,17.44,17.46,17.37,17.41,585938.0
2022-07-20 10:10:00,17.41,17.43,17.39,17.42,424172.0,17.41,17.43,17.39,17.42,424172.0
2022-07-20 10:20:00,17.43,17.44,17.38,17.39,270542.0,17.43,17.44,17.38,17.39,270542.0
2022-07-20 10:30:00,17.39,17.41,17.36,17.41,615783.0,17.39,17.41,17.36,17.41,615783.0
2022-07-20 10:40:00,17.4,17.43,17.38,17.4,260987.0,17.4,17.43,17.38,17.4,260987.0
2022-07-20 10:50:00,17.41,17.45,17.4,17.43,499843.0,17.41,17.45,17.4,17.43,499843.0
2022-07-20 11:00:00,17.43,17.43,17.39,17.42,648784.0,17.43,17.43,17.39,17.42,648784.0
2022-07-20 11:10:00,17.41,17.42,17.39,17.39,370244.0,17.41,17.42,17.39,17.39,370244.0
2022-07-20 11:20:00,17.4,17.4,17.37,17.37,291159.0,17.4,17.4,17.37,17.37,291159.0
2022-07-20 11:30:00,17.37,17.39,17.36,17.38,399070.0,17.37,17.39,17.36,17.38,399070.0
2022-07-20 11:40:00,17.38,17.39,17.37,17.38,290717.0,17.38,17.39,17.37,17.38,290717.0
2022-07-20 11:50:00,17.38,17.4,17.37,17.39,249684.0,17.38,17.4,17.37,17.39,249684.0
2022-07-20 12:00:00,17.39,17.4,17.38,17.39,162974.0,17.39,17.4,17.38,17.39,162974.0
2022-07-20 12:10:00,17.38,17.4,17.37,17.39,353132.0,17.38,17.4,17.37,17.39,353132.0
2022-07-20 12:20:00,17.39,17.39,17.37,17.37,437122.0,17.39,17.39,17.37,17.37,437122.0
2022-07-20 12:30:00,17.37,17.39,17.36,17.37,505007.0,17.37,17.39,17.36,17.37,505007.0
2022-07-20 12:40:00,17.37,17.38,17.26,17.27,1166714.0,17.37,17.38,17.26,17.27,1166714.0
2022-07-20 12:50:00,17.27,17.32,17.26,17.31,648411.0,17.27,17.32,17.26,17.31,648411.0
2022-07-20 13:00:00,17.3,17.31,17.26,17.28,935039.0,17.3,17.31,17.26,17.28,935039.0
2022-07-20 13:10:00,17.28,17.3,17.27,17.29,362436.0,17.28,17.3,17.27,17.29,362436.0
2022-07-20 13:20:00,17.29,17.31,17.27,17.29,639229.0,17.29,17.31,17.27,17.29,639229.0
2022-07-20 13:30:00,17.29,17.3,17.27,17.27,408262.0,17.29,17.3,17.27,17.27,408262.0
2022-07-20 13:40:00,17.28,17.29,17.26,17.27,307631.0,17.28,17.29,17.26,17.27,307631.0
2022-07-20 13:50:00,17.26,17.28,17.24,17.25,389456.0,17.26,17.28,17.24,17.25,389456.0
2022-07-20 14:00:00,17.25,17.26,17.22,17.23,893896.0,17.25,17.26,17.22,17.23,893896.0
2022-07-20 14:10:00,17.23,17.25,17.21,17.25,602649.0,17.23,17.25,17.21,17.25,602649.0
2022-07-20 14:20:00,17.24,17.29,17.24,17.28,242013.0,17.24,17.29,17.24,17.28,242013.0
2022-07-20 14:30:00,17.28,17.29,17.27,17.29,104430.0,17.28,17.29,17.27,17.29,104430.0
2022-07-20 14:40:00,17.28,17.29,17.27,17.29,146549.0,17.28,17.29,17.27,17.29,146549.0
2022-07-20 14:50:00,17.28,17.29,17.25,17.27,215816.0,17.28,17.29,17.25,17.27,215816.0
2022-07-20 15:00:00,17.27,17.29,17.26,17.28,198036.0,17.27,17.29,17.26,17.28,198036.0
2022-07-20 15:10:00,17.28,17.28,17.25,17.27,120841.0,17.28,17.28,17.25,17.27,120841.0
2022-07-20 15:20:00,17.27,17.27,17.25,17.26,132435.0,17.27,17.27,17.25,17.26,132435.0
2022-07-20 15:30:00,17.26,17.26,17.24,17.25,167494.0,17.26,17.26,17.24,17.25,167494.0
2022-07-20 15:40:00,17.25,17.26,17.23,17.23,332234.0,17.25,17.26,17.23,17.23,332234.0
2022-07-20 15:50:00,17.23,17.23,17.19,17.2,1128961.0,17.23,17.23,17.19,17.2,1128961.0
2022-07-21 09:30:00,17.07,17.16,17.06,17.15,1689931.0,17.07,17.16,17.06,17.15,1689931.0
2022-07-21 09:40:00,17.16,17.2,17.13,17.16,1014861.0,17.16,17.2,17.13,17.16,1014861.0
2022-07-21 09:50:00,17.16,17.28,17.15,17.24,923173.0,17.16,17.28,17.15,17.24,923173.0
2022-07-21 10:00:00,17.24,17.28,17.22,17.25,472004.0,17.24,17.28,17.22,17.25,472004.0
2022-07-21 10:10:00,17.24,17.25,17.18,17.2,673673.0,17.24,17.25,17.18,17.2,673673.0
2022-07-21 10:20:00,17.21,17.22,17.15,17.17,721756.0,17.21,17.22,17.15,17.17,721756.0
2022-07-21 10:30:00,17.16,17.24,17.15,17.22,339228.0,17.16,17.24,17.15,17.22,339228.0
2022-07-21 10:40:00,17.23,17.26,17.2,17.22,369072.0,17.23,17.26,17.2,17.22,369072.0
2022-07-21 10:50:00,17.22,17.31,17.21,17.3,345282.0,17.22,17.31,17.21,17.3,345282.0
2022-07-21 11:00:00,17.3,17.36,17.27,17.3,915913.0,17.3,17.36,17.27,17.3,915913.0
2022-07-21 11:10:00,17.31,17.33,17.27,17.28,484285.0,17.31,17.33,17.27,17.28,484285.0
2022-07-21 11:20:00,17.28,17.29,17.24,17.28,433671.0,17.28,17.29,17.24,17.28,433671.0
2022-07-21 11:30:00,17.27,17.32,17.26,17.3,639429.0,17.27,17.32,17.26,17.3,639429.0
2022-07-21 11:40:00,17.3,17.34,17.3,17.32,332053.0,17.3,17.34,17.3,17.32,332053.0
2022-07-21 11:50:00,17.32,17.34,17.31,17.32,185182.0,17.32,17.34,17.31,17.32,185182.0
2022-07-21 12:00:00,17.32,17.34,17.3,17.32,347813.0,17.32,17.34,17.3,17.32,347813.0
2022-07-21 12:10:00,17.32,17.33,17.29,17.31,562318.0,17.32,17.33,17.29,17.31,562318.0
2022-07-21 12:20:00,17.31,17.36,17.31,17.35,336593.0,17.31,17.36,17.31,17.35,336593.0
2022-07-21 12:30:00,17.34,17.36,17.33,17.36,366356.0,17.34,17.36,17.33,17.36,366356.0
2022-07-21 12:40:00,17.36,17.36,17.29,17.3,480824.0,17.36,17.36,17.29,17.3,480824.0
2022-07-21 12:50:00,17.31,17.32,17.29,17.31,382002.0,17.31,17.32,17.29,17.31,382002.0
2022-07-21 13:00:00,17.31,17.32,17.3,17.31,385312.0,17.31,17.32,17.3,17.31,385312.0
2022-07-21 13:10:00,17.31,17.34,17.31,17.33,428168.0,17.31,17.34,17.31,17.33,428168.0
2022-07-21 13:20:00,17.33,17.36,17.33,17.35,952092.0,17.33,17.36,17.33,17.35,952092.0
2022-07-21 13:30:00,17.34,17.35,17.31,17.33,623958.0,17.34,17.35,17.31,17.33,623958.0
2022-07-21 13:40:00,17.32,17.33,17.3,17.3,1650662.0,17.32,17.33,17.3,17.3,1650662.0
2022-07-21 13:50:00,17.3,17.32,17.29,17.3,285342.0,17.3,17.32,17.29,17.3,285342.0
2022-07-21 14:00:00,17.3,17.31,17.28,17.29,336231.0,17.3,17.31,17.28,17.29,336231.0
2022-07-21 14:10:00,17.29,17.3,17.28,17.29,245721.0,17.29,17.3,17.28,17.29,245721.0
2022-07-21 14:20:00,17.3,17.31,17.29,17.3,260163.0,17.3,17.31,17.29,17.3,260163.0
2022-07-21 14:30:00,17.3,17.31,17.29,17.3,224185.0,17.3,17.31,17.29,17.3,224185.0
2022-07-21 14:40:00,17.31,17.31,17.29,17.3,120382.0,17.31,17.31,17.29,17.3,120382.0
2022-07-21 14:50:00,17.31,17.32,17.3,17.3,163708.0,17.31,17.32,17.3,17.3,163708.0
2022-07-21 15:00:00,17.31,17.32,17.3,17.32,88385.0,17.31,17.32,17.3,17.32,88385.0
2022-07-21 15:10:00,17.32,17.33,17.31,17.33,93620.0,17.32,17.33,17.31,17.33,93620.0
2022-07-21 15:20:00,17.33,17.36,17.32,17.36,91407.0,17.33,17.36,17.32,17.36,91407.0
2022-07-21 15:30:00,17.36,17.36,17.34,17.35,171024.0,17.36,17.36,17.34,17.35,171024.0
2022-07-21 15:40:00,17.34,17.38,17.34,17.37,307880.0,17.34,17.38,17.34,17.37,307880.0
2022-07-21 15:50:00,17.37,17.4,17.37,17.4,757752.0,17.37,17.4,17.37,17.4,757752.0
2022-07-22 09:30:00,17.28,17.34,17.28,17.3,1147850.0,17.28,17.34,17.28,17.3,1147850.0
2022-07-22 09:40:00,17.31,17.47,17.3,17.46,2183337.0,17.31,17.47,17.3,17.46,2183337.0
2022-07-22 09:50:00,17.46,17.48,17.35,17.35,1200722.0,17.46,17.48,17.35,17.35,1200722.0
2022-07-22 10:00:00,17.36,17.43,17.35,17.38,1378071.0,17.36,17.43,17.35,17.38,1378071.0
2022-07-22 10:10:00,17.38,17.47,17.38,17.42,680592.0,17.38,17.47,17.38,17.42,680592.0
2022-07-22 10:20:00,17.41,17.42,17.33,17.36,500929.0,17.41,17.42,17.33,17.36,500929.0
2022-07-22 10:30:00,17.36,17.37,17.31,17.35,664742.0,17.36,17.37,17.31,17.35,664742.0
2022-07-22 10:40:00,17.35,17.44,17.34,17.41,690984.0,17.35,17.44,17.34,17.41,690984.0
2022-07-22 10:50:00,17.42,17.43,17.39,17.41,421715.0,17.42,17.43,17.39,17.41,421715.0
2022-07-22 11:00:00,17.4,17.43,17.38,17.4,661232.0,17.4,17.43,17.38,17.4,661232.0
2022-07-22 11:10:00,17.39,17.42,17.37,17.41,633941.0,17.39,17.42,17.37,17.41,633941.0
2022-07-22 11:20:00,17.41,17.41,17.38,17.38,514181.0,17.41,17.41,17.38,17.38,514181.0
2022-07-22 11:30:00,17.38,17.39,17.31,17.32,857067.0,17.38,17.39,17.31,17.32,857067.0
2022-07-22 11:40:00,17.32,17.32,17.28,17.28,414321.0,17.32,17.32,17.28,17.28,414321.0
2022-07-22 11:50:00,17.28,17.31,17.28,17.31,710788.0,17.28,17.31,17.28,17.31,710788.0
2022-07-22 12:00:00,17.31,17.32,17.27,17.29,480603.0,17.31,17.32,17.27,17.29,480603.0
2022-07-22 12:10:00,17.3,17.31,17.27,17.3,428402.0,17.3,17.31,17.27,17.3,428402.0
2022-07-22 12:20:00,17.3,17.3,17.26,17.27,244597.0,17.3,17.3,17.26,17.27,244597.0
2022-07-22 12:30:00,17.28,17.3,17.27,17.29,312817.0,17.28,17.3,17.27,17.29,312817.0
2022-07-22 12:40:00,17.29,17.3,17.27,17.29,261749.0,17.29,17.3,17.27,17.29,261749.0
2022-07-22 12:50:00,17.28,17.28,17.22,17.24,664906.0,17.28,17.28,17.22,17.24,664906.0
2022-07-22 13:00:00,17.25,17.25,17.21,17.22,267680.0,17.25,17.25,17.21,17.22,267680.0
2022-07-22 13:10:00,17.22,17.25,17.21,17.23,552848.0,17.22,17.25,17.21,17.23,552848.0
2022-07-22 13:20:00,17.23,17.26,17.23,17.26,571898.0,17.23,17.26,17.23,17.26,571898.0
2022-07-22 13:30:00,17.26,17.26,17.18,17.21,375987.0,17.26,17.26,17.18,17.21,375987.0
2022-07-22 13:40:00,17.21,17.21,17.19,17.2,410457.0,17.21,17.21,17.19,17.2,410457.0
2022-07-22 13:50:00,17.19,17.21,17.18,17.2,266151.0,17.19,17.21,17.18,17.2,266151.0
2022-07-22 14:00:00,17.2,17.21,17.14,17.14,474140.0,17.2,17.21,17.14,17.14,474140.0
2022-07-22 14:10:00,17.14,17.15,17.08,17.09,441518.0,17.14,17.15,17.08,17.09,441518.0
2022-07-22 14:20:00,17.09,17.11,17.07,17.08,611657.0,17.09,17.11,17.07,17.08,611657.0
2022-07-22 14:30:00,17.08,17.15,17.07,17.15,556366.0,17.08,17.15,17.07,17.15,556366.0
2022-07-22 14:40:00,17.15,17.15,17.1,17.12,317542.0,17.15,17.15,17.1,17.12,317542.0
2022-07-22 14:50:00,17.12,17.13,17.1,17.12,252267.0,17.12,17.13,17.1,17.12,252267.0
2022-07-22 15:00:00,17.11,17.11,17.08,17.09,304352.0,17.11,17.11,17.08,17.09,304352.0
2022-07-22 15:10:00,17.1,17.12,17.08,17.1,277271.0,17.1,17.12,17.08,17.1,277271.0
2022-07-22 15:20:00,17.11,17.11,17.09,17.1,256236.0,17.11,17.11,17.09,17.1,256236.0
2022-07-22 15:30:00,17.1,17.11,17.09,17.11,137764.0,17.1,17.11,17.09,17.11,137764.0
2022-07-22 15:40:00,17.1,17.11,17.08,17.09,423736.0,17.1,17.11,17.08,17.09,423736.0
2022-07-22 15:50:00,17.09,17.14,17.08,17.14,668033.0,17.09,17.14,17.08,17.14,668033.0
2022-07-25 09:30:00,17.06,17.08,16.89,16.93,1985640.0,17.06,17.08,16.89,16.93,1985640.0
2022-07-25 09:40:00,16.92,16.98,16.92,16.98,753861.0,16.92,16.98,16.92,16.98,753861.0
2022-07-25 09:50:00,16.99,17.02,16.98,16.99,492898.0,16.99,17.02,16.98,16.99,492898.0
2022-07-25 10:00:00,16.99,17.01,16.94,16.97,916661.0,16.99,17.01,16.94,16.97,916661.0
2022-07-25 10:10:00,16.96,16.97,16.91,16.92,632567.0,16.96,16.97,16.91,16.92,632567.0
2022-07-25 10:20:00,16.92,16.95,16.88,16.95,1000174.0,16.92,16.95,16.88,16.95,1000174.0
2022-07-25 10:30:00,16.94,16.95,16.9,16.93,277006.0,16.94,16.95,16.9,16.93,277006.0
2022-07-25 10:40:00,16.93,16.98,16.91,16.95,558190.0,16.93,16.98,16.91,16.95,558190.0
2022-07-25 10:50:00,16.95,16.96,16.91,16.93,437320.0,16.95,16.96,16.91,16.93,437320.0
2022-07-25 11:00:00,16.94,16.98,16.92,16.98,935745.0,16.94,16.98,16.92,16.98,935745.0
2022-07-25 11:10:00,16.98,16.98,16.95,16.98,538477.0,16.98,16.98,16.95,16.98,538477.0
2022-07-25 11:20:00,16.98,16.99,16.97,16.98,495974.0,16.98,16.99,16.97,16.98,495974.0
2022-07-25 11:30:00,16.98,17.01,16.98,16.99,533277.0,16.98,17.01,16.98,16.99,533277.0
2022-07-25 11:40:00,17.0,17.01,16.97,16.99,372232.0,17.0,17.01,16.97,16.99,372232.0
2022-07-25 11:50:00,16.99,17.0,16.97,16.99,426198.0,16.99,17.0,16.97,16.99,426198.0
2022-07-25 12:00:00,16.98,17.0,16.98,16.99,356866.0,16.98,17.0,16.98,16.99,356866.0
2022-07-25 12:10:00,16.99,17.0,16.97,16.98,379053.0,16.99,17.0,16.97,16.98,379053.0
2022-07-25 12:20:00,16.98,17.01,16.98,17.01,258462.0,16.98,17.01,16.98,17.01,258462.0
2022-07-25 12:30:00,17.01,17.02,16.99,17.0,456795.0,17.01,17.02,16.99,17.0,456795.0
2022-07-25 12:40:00,17.0,17.02,16.99,17.02,238389.0,17.0,17.02,16.99,17.02,238389.0
2022-07-25 12:50:00,17.01,17.02,16.99,17.01,432401.0,17.01,17.02,16.99,17.01,432401.0
2022-07-25 13:00:00,17.0,17.02,17.0,17.02,524506.0,17.0,17.02,17.0,17.02,524506.0
2022-07-25 13:10:00,17.02,17.03,17.01,17.02,296337.0,17.02,17.03,17.01,17.02,296337.0
2022-07-25 13:20:00,17.02,17.03,17.0,17.03,437118.0,17.02,17.03,17.0,17.03,437118.0
2022-07-25 13:30:00,17.03,17.04,17.01,17.02,332038.0,17.03,17.04,17.01,17.02,332038.0
2022-07-25 13:40:00,17.02,17.03,17.01,17.03,185134.0,17.02,17.03,17.01,17.03,185134.0
2022-07-25 13:50:00,17.03,17.03,17.0,17.01,365571.0,17.03,17.03,17.0,17.01,365571.0
2022-07-25 14:00:00,17.01,17.02,16.98,16.98,397014.0,17.01,17.02,16.98,16.98,397014.0
2022-07-25 14:10:00,16.99,17.02,16.99,17.0,300742.0,16.99,17.02,16.99,17.0,300742.0
2022-07-25 14:20:00,17.0,17.01,17.0,17.01,98734.0,17.0,17.01,17.0,17.01,98734.0
2022-07-25 14:30:00,17.01,17.01,16.99,17.0,154729.0,17.01,17.01,16.99,17.0,154729.0
2022-07-25 14:40:00,17.0,17.0,16.97,16.98,195066.0,17.0,17.0,16.97,16.98,195066.0
2022-07-25 14:50:00,16.98,16.99,16.96,16.97,972659.0,16.98,16.99,16.96,16.97,972659.0
2022-07-25 15:00:00,16.97,16.99,16.96,16.99,532831.0,16.97,16.99,16.96,16.99,532831.0
2022-07-25 15:10:00,16.99,16.99,16.97,16.97,378470.0,16.99,16.99,16.97,16.97,378470.0
2022-07-25 15:20:00,16.98,16.99,16.97,16.98,229297.0,16.98,16.99,16.97,16.98,229297.0
2022-07-25 15:30:00,16.98,17.0,16.97,17.0,413475.0,16.98,17.0,16.97,17.0,413475.0
2022-07-25 15:40:00,17.0,17.02,16.98,17.01,1180543.0,17.0,17.02,16.98,17.01,1180543.0
2022-07-25 15:50:00,17.01,17.02,16.98,16.99,1175866.0,17.01,17.02,16.98,16.99,1175866.0
2022-07-26 09:30:00,17.16,17.23,17.14,17.22,1067825.0,17.16,17.23,17.14,17.22,1067825.0
2022-07-26 09:40:00,17.23,17.27,17.2,17.21,552625.0,17.23,17.27,17.2,17.21,552625.0
2022-07-26 09:50:00,17.2,17.26,17.2,17.22,429477.0,17.2,17.26,17.2,17.22,429477.0
2022-07-26 10:00:00,17.22,17.24,17.15,17.17,391415.0,17.22,17.24,17.15,17.17,391415.0
2022-07-26 10:10:00,17.18,17.2,17.16,17.19,541848.0,17.18,17.2,17.16,17.19,541848.0
2022-07-26 10:20:00,17.19,17.21,17.18,17.2,366917.0,17.19,17.21,17.18,17.2,366917.0
2022-07-26 10:30:00,17.2,17.22,17.18,17.18,541609.0,17.2,17.22,17.18,17.18,541609.0
2022-07-26 10:40:00,17.18,17.19,17.11,17.14,668218.0,17.18,17.19,17.11,17.14,668218.0
2022-07-26 10:50:00,17.14,17.19,17.13,17.19,783817.0,17.14,17.19,17.13,17.19,783817.0
2022-07-26 11:00:00,17.19,17.21,17.17,17.17,377836.0,17.19,17.21,17.17,17.17,377836.0
2022-07-26 11:10:00,17.17,17.2,17.16,17.19,649567.0,17.17,17.2,17.16,17.19,649567.0
2022-07-26 11:20:00,17.19,17.19,17.16,17.18,710384.0,17.19,17.19,17.16,17.18,710384.0
2022-07-26 11:30:00,17.17,17.18,17.13,17.14,566034.0,17.17,17.18,17.13,17.14,566034.0
2022-07-26 11:40:00,17.14,17.16,17.13,17.14,367754.0,17.14,17.16,17.13,17.14,367754.0
2022-07-26 11:50:00,17.13,17.14,17.12,17.13,746567.0,17.13,17.14,17.12,17.13,746567.0
2022-07-26 12:00:00,17.14,17.17,17.13,17.17,598716.0,17.14,17.17,17.13,17.17,598716.0
2022-07-26 12:10:00,17.17,17.19,17.16,17.19,321295.0,17.17,17.19,17.16,17.19,321295.0
2022-07-26 12:20:00,17.19,17.19,17.16,17.18,369474.0,17.19,17.19,17.16,17.18,369474.0
2022-07-26 12:30:00,17.18,17.18,17.16,17.16,251252.0,17.18,17.18,17.16,17.16,251252.0
2022-07-26 12:40:00,17.17,17.19,17.16,17.19,305782.0,17.17,17.19,17.16,17.19,305782.0
2022-07-26 12:50:00,17.19,17.19,17.18,17.19,96690.0,17.19,17.19,17.18,17.19,96690.0
2022-07-26 13:00:00,17.18,17.19,17.15,17.17,570918.0,17.18,17.19,17.15,17.17,570918.0
2022-07-26 13:10:00,17.16,17.18,17.16,17.18,207250.0,17.16,17.18,17.16,17.18,207250.0
2022-07-26 13:20:00,17.18,17.18,17.16,17.18,294638.0,17.18,17.18,17.16,17.18,294638.0
2022-07-26 13:30:00,17.17,17.18,17.15,17.16,306649.0,17.17,17.18,17.15,17.16,306649.0
2022-07-26 13:40:00,17.16,17.18,17.15,17.16,436836.0,17.16,17.18,17.15,17.16,436836.0
2022-07-26 13:50:00,17.17,17.19,17.16,17.19,185755.0,17.17,17.19,17.16,17.19,185755.0
2022-07-26 14:00:00,17.19,17.21,17.18,17.19,396971.0,17.19,17.21,17.18,17.19,396971.0
2022-07-26 14:10:00,17.19,17.2,17.18,17.19,181553.0,17.19,17.2,17.18,17.19,181553.0
2022-07-26 14:20:00,17.18,17.18,17.16,17.18,227295.0,17.18,17.18,17.16,17.18,227295.0
2022-07-26 14:30:00,17.17,17.18,17.15,17.16,250939.0,17.17,17.18,17.15,17.16,250939.0
2022-07-26 14:40:00,17.16,17.18,17.15,17.17,243229.0,17.16,17.18,17.15,17.17,243229.0
2022-07-26 14:50:00,17.16,17.17,17.15,17.16,217973.0,17.16,17.17,17.15,17.16,217973.0
2022-07-26 15:00:00,17.17,17.18,17.16,17.17,275818.0,17.17,17.18,17.16,17.17,275818.0
2022-07-26 15:10:00,17.16,17.18,17.16,17.17,263591.0,17.16,17.18,17.16,17.17,263591.0
2022-07-26 15:20:00,17.17,17.18,17.17,17.17,132214.0,17.17,17.18,17.17,17.17,132214.0
2022-07-26 15:30:00,17.18,17.18,17.17,17.18,117709.0,17.18,17.18,17.17,17.18,117709.0
2022-07-26 15:40:00,17.18,17.18,17.16,17.16,155063.0,17.18,17.18,17.16,17.16,155063.0
2022-07-26 15:50:00,17.16,17.17,17.15,17.16,501224.0,17.16,17.17,17.15,17.16,501224.0
2022-07-27 09:30:00,17.17,17.2,17.15,17.18,813068.0,17.17,17.2,17.15,17.18,813068.0
2022-07-27 09:40:00,17.19,17.19,17.11,17.12,572281.0,17.19,17.19,17.11,17.12,572281.0
2022-07-27 09:50:00,17.13,17.14,17.04,17.07,1120616.0,17.13,17.14,17.04,17.07,1120616.0
2022-07-27 10:00:00,17.08,17.1,17.01,17.03,833947.0,17.08,17.1,17.01,17.03,833947.0
2022-07-27 10:10:00,17.03,17.06,17.01,17.04,534660.0,17.03,17.06,17.01,17.04,534660.0
2022-07-27 10:20:00,17.04,17.06,17.03,17.03,474292.0,17.04,17.06,17.03,17.03,474292.0
2022-07-27 10:30:00,17.04,17.07,17.03,17.05,502316.0,17.04,17.07,17.03,17.05,502316.0
2022-07-27 10:40:00,17.05,17.11,17.04,17.1,653691.0,17.05,17.11,17.04,17.1,653691.0
2022-07-27 10:50:00,17.1,17.2,17.1,17.18,966841.0,17.1,17.2,17.1,17.18,966841.0
2022-07-27 11:00:00,17.19,17.2,17.16,17.16,795912.0,17.19,17.2,17.16,17.16,795912.0
2022-07-27 11:10:00,17.16,17.21,17.14,17.2,661821.0,17.16,17.21,17.14,17.2,661821.0
2022-07-27 11:20:00,17.2,17.21,17.17,17.18,558356.0,17.2,17.21,17.17,17.18,558356.0
2022-07-27 11:30:00,17.18,17.22,17.17,17.2,619065.0,17.18,17.22,17.17,17.2,619065.0
2022-07-27 11:40:00,17.2,17.22,17.18,17.21,363276.0,17.2,17.22,17.18,17.21,363276.0
2022-07-27 11:50:00,17.21,17.22,17.19,17.2,528926.0,17.21,17.22,17.19,17.2,528926.0
2022-07-27 12:00:00,17.2,17.21,17.17,17.19,465877.0,17.2,17.21,17.17,17.19,465877.0
2022-07-27 12:10:00,17.19,17.2,17.17,17.18,276533.0,17.19,17.2,17.17,17.18,276533.0
2022-07-27 12:20:00,17.19,17.19,17.17,17.19,377422.0,17.19,17.19,17.17,17.19,377422.0
2022-07-27 12:30:00,17.19,17.19,17.17,17.18,507316.0,17.19,17.19,17.17,17.18,507316.0
2022-07-27 12:40:00,17.18,17.21,17.18,17.21,257192.0,17.18,17.21,17.18,17.21,257192.0
2022-07-27 12:50:00,17.2,17.22,17.2,17.21,335535.0,17.2,17.22,17.2,17.21,335535.0
2022-07-27 13:00:00,17.21,17.22,17.2,17.22,174402.0,17.21,17.22,17.2,17.22,174402.0
2022-07-27 13:10:00,17.22,17.24,17.21,17.23,345524.0,17.22,17.24,17.21,17.23,345524.0
2022-07-27 13:20:00,17.23,17.23,17.21,17.21,127128.0,17.23,17.23,17.21,17.21,127128.0
2022-07-27 13:30:00,17.22,17.22,17.2,17.2,408041.0,17.22,17.22,17.2,17.2,408041.0
2022-07-27 13:40:00,17.2,17.23,17.2,17.21,316143.0,17.2,17.23,17.2,17.21,316143.0
2022-07-27 13:50:00,17.21,17.28,17.21,17.27,551542.0,17.21,17.28,17.21,17.27,551542.0
2022-07-27 14:00:00,17.27,17.4,17.23,17.31,1010246.0,17.27,17.4,17.23,17.31,1010246.0
2022-07-27 14:10:00,17.3,17.36,17.3,17.34,449652.0,17.3,17.36,17.3,17.34,449652.0
2022-07-27 14:20:00,17.35,17.36,17.32,17.34,594587.0,17.35,17.36,17.32,17.34,594587.0
2022-07-27 14:30:00,17.34,17.4,17.21,17.38,4417393.0,17.34,17.4,17.21,17.38,4417393.0
2022-07-27 14:40:00,17.38,17.53,17.38,17.53,4613767.0,17.38,17.53,17.38,17.53,4613767.0
2022-07-27 14:50:00,17.53,17.64,17.51,17.54,2626845.0,17.53,17.64,17.51,17.54,2626845.0
2022-07-27 15:00:00,17.54,17.62,17.49,17.61,1415865.0,17.54,17.62,17.49,17.61,1415865.0
2022-07-27 15:10:00,17.61,17.65,17.6,17.62,1346156.0,17.61,17.65,17.6,17.62,1346156.0
2022-07-27 15:20:00,17.62,17.65,17.6,17.64,971050.0,17.62,17.65,17.6,17.64,971050.0
2022-07-27 15:30:00,17.63,17.65,17.58,17.59,1194987.0,17.63,17.65,17.58,17.59,1194987.0
2022-07-27 15:40:00,17.58,17.62,17.56,17.57,950178.0,17.58,17.62,17.56,17.57,950178.0
2022-07-27 15:50:00,17.57,17.61,17.57,17.59,1243866.0,17.57,17.61,17.57,17.59,1243866.0
2022-07-28 09:30:00,18.16,18.26,18.16,18.22,2876311.0,18.16,18.26,18.16,18.22,2876311.0
2022-07-28 09:40:00,18.23,18.27,18.16,18.19,1938449.0,18.23,18.27,18.16,18.19,1938449.0
2022-07-28 09:50:00,18.19,18.21,18.09,18.16,1470685.0,18.19,18.21,18.09,18.16,1470685.0
2022-07-28 10:00:00,18.16,18.2,18.11,18.16,2064513.0,18.16,18.2,18.11,18.16,2064513.0
2022-07-28 10:10:00,18.16,18.16,18.1,18.11,840835.0,18.16,18.16,18.1,18.11,840835.0
2022-07-28 10:20:00,18.11,18.12,18.06,18.12,837735.0,18.11,18.12,18.06,18.12,837735.0
2022-07-28 10:30:00,18.12,18.2,18.1,18.19,502579.0,18.12,18.2,18.1,18.19,502579.0
2022-07-28 10:40:00,18.19,18.23,18.16,18.23,559840.0,18.19,18.23,18.16,18.23,559840.0
2022-07-28 10:50:00,18.23,18.27,18.2,18.26,823210.0,18.23,18.27,18.2,18.26,823210.0
2022-07-28 11:00:00,18.26,18.29,18.23,18.25,962392.0,18.26,18.29,18.23,18.25,962392.0
2022-07-28 11:10:00,18.25,18.28,18.21,18.25,778507.0,18.25,18.28,18.21,18.25,778507.0
2022-07-28 11:20:00,18.25,18.33,18.24,18.32,1018795.0,18.25,18.33,18.24,18.32,1018795.0
2022-07-28 11:30:00,18.32,18.33,18.27,18.29,957428.0,18.32,18.33,18.27,18.29,957428.0
2022-07-28 11:40:00,18.29,18.33,18.28,18.32,561334.0,18.29,18.33,18.28,18.32,561334.0
2022-07-28 11:50:00,18.31,18.33,18.24,18.25,545416.0,18.31,18.33,18.24,18.25,545416.0
2022-07-28 12:00:00,18.25,18.27,18.22,18.25,484588.0,18.25,18.27,18.22,18.25,484588.0
2022-07-28 12:10:00,18.25,18.26,18.24,18.25,433068.0,18.25,18.26,18.24,18.25,433068.0
2022-07-28 12:20:00,18.24,18.3,18.24,18.3,364796.0,18.24,18.3,18.24,18.3,364796.0
2022-07-28 12:30:00,18.29,18.32,18.27,18.32,878500.0,18.29,18.32,18.27,18.32,878500.0
2022-07-28 12:40:00,18.32,18.37,18.31,18.37,533669.0,18.32,18.37,18.31,18.37,533669.0
2022-07-28 12:50:00,18.37,18.38,18.35,18.37,340805.0,18.37,18.38,18.35,18.37,340805.0
2022-07-28 13:00:00,18.38,18.4,18.34,18.39,916405.0,18.38,18.4,18.34,18.39,916405.0
2022-07-28 13:10:00,18.39,18.4,18.36,18.36,580973.0,18.39,18.4,18.36,18.36,580973.0
2022-07-28 13:20:00,18.37,18.37,18.32,18.36,1293728.0,18.37,18.37,18.32,18.36,1293728.0
2022-07-28 13:30:00,18.36,18.37,18.34,18.36,247254.0,18.36,18.37,18.34,18.36,247254.0
2022-07-28 13:40:00,18.36,18.38,18.34,18.36,224447.0,18.36,18.38,18.34,18.36,224447.0
2022-07-28 13:50:00,18.36,18.41,18.34,18.41,239967.0,18.36,18.41,18.34,18.41,239967.0
2022-07-28 14:00:00,18.4,18.42,18.38,18.4,364276.0,18.4,18.42,18.38,18.4,364276.0
2022-07-28 14:10:00,18.39,18.4,18.37,18.37,152015.0,18.39,18.4,18.37,18.37,152015.0
2022-07-28 14:20:00,18.38,18.38,18.36,18.37,176551.0,18.38,18.38,18.36,18.37,176551.0
2022-07-28 14:30:00,18.36,18.37,18.35,18.36,226960.0,18.36,18.37,18.35,18.36,226960.0
2022-07-28 14:40:00,18.37,18.37,18.34,18.36,250715.0,18.37,18.37,18.34,18.36,250715.0
2022-07-28 14:50:00,18.36,18.39,18.35,18.39,349424.0,18.36,18.39,18.35,18.39,349424.0
2022-07-28 15:00:00,18.39,18.41,18.39,18.41,611543.0,18.39,18.41,18.39,18.41,611543.0
2022-07-28 15:10:00,18.41,18.43,18.39,18.4,642628.0,18.41,18.43,18.39,18.4,642628.0
2022-07-28 15:20:00,18.41,18.41,18.4,18.41,126618.0,18.41,18.41,18.4,18.41,126618.0
2022-07-28 15:30:00,18.41,18.42,18.4,18.41,439490.0,18.41,18.42,18.4,18.41,439490.0
2022-07-28 15:40:00,18.41,18.44,18.39,18.43,754983.0,18.41,18.44,18.39,18.43,754983.0
2022-07-28 15:50:00,18.42,18.43,18.41,18.42,1576701.0,18.42,18.43,18.41,18.42,1576701.0
2022-07-29 09:30:00,18.43,18.43,18.34,18.36,2550089.0,18.43,18.43,18.34,18.36,2550089.0
2022-07-29 09:40:00,18.36,18.48,18.36,18.46,1109370.0,18.36,18.48,18.36,18.46,1109370.0
2022-07-29 09:50:00,18.46,18.47,18.39,18.43,652835.0,18.46,18.47,18.39,18.43,652835.0
2022-07-29 10:00:00,18.42,18.5,18.39,18.46,512704.0,18.42,18.5,18.39,18.46,512704.0
2022-07-29 10:10:00,18.47,18.52,18.47,18.5,698861.0,18.47,18.52,18.47,18.5,698861.0
2022-07-29 10:20:00,18.51,18.59,18.49,18.59,463283.0,18.51,18.59,18.49,18.59,463283.0
2022-07-29 10:30:00,18.59,18.6,18.56,18.58,254272.0,18.59,18.6,18.56,18.58,254272.0
2022-07-29 10:40:00,18.57,18.68,18.56,18.64,603774.0,18.57,18.68,18.56,18.64,603774.0
2022-07-29 10:50:00,18.64,18.66,18.61,18.63,524823.0,18.64,18.66,18.61,18.63,524823.0
2022-07-29 11:00:00,18.63,18.65,18.61,18.64,547827.0,18.63,18.65,18.61,18.64,547827.0
2022-07-29 11:10:00,18.63,18.67,18.61,18.64,450106.0,18.63,18.67,18.61,18.64,450106.0
2022-07-29 11:20:00,18.65,18.69,18.64,18.67,523785.0,18.65,18.69,18.64,18.67,523785.0
2022-07-29 11:30:00,18.66,18.68,18.6,18.64,363908.0,18.66,18.68,18.6,18.64,363908.0
2022-07-29 11:40:00,18.63,18.71,18.63,18.71,348871.0,18.63,18.71,18.63,18.71,348871.0
2022-07-29 11:50:00,18.7,18.71,18.67,18.68,371747.0,18.7,18.71,18.67,18.68,371747.0
2022-07-29 12:00:00,18.68,18.71,18.66,18.68,399072.0,18.68,18.71,18.66,18.68,399072.0
2022-07-29 12:10:00,18.68,18.69,18.66,18.67,295207.0,18.68,18.69,18.66,18.67,295207.0
2022-07-29 12:20:00,18.67,18.68,18.65,18.65,170456.0,18.67,18.68,18.65,18.65,170456.0
2022-07-29 12:30:00,18.65,18.66,18.63,18.65,155332.0,18.65,18.66,18.63,18.65,155332.0
2022-07-29 12:40:00,18.65,18.67,18.63,18.65,327924.0,18.65,18.67,18.63,18.65,327924.0
2022-07-29 12:50:00,18.64,18.66,18.64,18.66,130417.0,18.64,18.66,18.64,18.66,130417.0
2022-07-29 13:00:00,18.65,18.66,18.61,18.63,141355.0,18.65,18.66,18.61,18.63,141355.0
2022-07-29 13:10:00,18.63,18.64,18.62,18.63,192236.0,18.63,18.64,18.62,18.63,192236.0
2022-07-29 13:20:00,18.63,18.65,18.62,18.64,164466.0,18.63,18.65,18.62,18.64,164466.0
2022-07-29 13:30:00,18.64,18.65,18.62,18.65,76537.0,18.64,18.65,18.62,18.65,76537.0
2022-07-29 13:40:00,18.64,18.68,18.63,18.68,172736.0,18.64,18.68,18.63,18.68,172736.0
2022-07-29 13:50:00,18.68,18.7,18.67,18.68,259853.0,18.68,18.7,18.67,18.68,259853.0
2022-07-29 14:00:00,18.68,18.7,18.67,18.7,218789.0,18.68,18.7,18.67,18.7,218789.0
2022-07-29 14:10:00,18.7,18.7,18.68,18.68,163838.0,18.7,18.7,18.68,18.68,163838.0
2022-07-29 14:20:00,18.68,18.69,18.67,18.68,121865.0,18.68,18.69,18.67,18.68,121865.0
2022-07-29 14:30:00,18.69,18.7,18.67,18.68,162362.0,18.69,18.7,18.67,18.68,162362.0
2022-07-29 14:40:00,18.68,18.69,18.67,18.69,212194.0,18.68,18.69,18.67,18.69,212194.0
2022-07-29 14:50:00,18.68,18.69,18.66,18.67,195726.0,18.68,18.69,18.66,18.67,195726.0
2022-07-29 15:00:00,18.68,18.73,18.67,18.69,442288.0,18.68,18.73,18.67,18.69,442288.0
2022-07-29 15:10:00,18.68,18.69,18.65,18.66,320912.0,18.68,18.69,18.65,18.66,320912.0
2022-07-29 15:20:00,18.66,18.67,18.63,18.64,487976.0,18.66,18.67,18.63,18.64,487976.0
2022-07-29 15:30:00,18.64,18.69,18.64,18.69,371322.0,18.64,18.69,18.64,18.69,371322.0
2022-07-29 15:40:00,18.69,18.69,18.66,18.69,565174.0,18.69,18.69,18.66,18.69,565174.0
2022-07-29 15:50:00,18.69,18.7,18.68,18.7,677968.0,18.69,18.7,18.68,18.7,677968.0
2022-08-01 09:30:00,18.72,18.78,18.66,18.77,1546823.0,18.72,18.78,18.66,18.77,1546823.0
2022-08-01 09:40:00,18.77,18.85,18.72,18.82,725550.0,18.77,18.85,18.72,18.82,725550.0
2022-08-01 09:50:00,18.82,18.82,18.75,18.77,275425.0,18.82,18.82,18.75,18.77,275425.0
2022-08-01 10:00:00,18.77,18.81,18.69,18.76,1444708.0,18.77,18.81,18.69,18.76,1444708.0
2022-08-01 10:10:00,18.75,18.82,18.74,18.76,536168.0,18.75,18.82,18.74,18.76,536168.0
2022-08-01 10:20:00,18.75,18.75,18.66,18.69,662185.0,18.75,18.75,18.66,18.69,662185.0
2022-08-01 10:30:00,18.69,18.73,18.68,18.71,673957.0,18.69,18.73,18.68,18.71,673957.0
2022-08-01 10:40:00,18.71,18.76,18.68,18.76,691919.0,18.71,18.76,18.68,18.76,691919.0
2022-08-01 10:50:00,18.76,18.77,18.7,18.72,654837.0,18.76,18.77,18.7,18.72,654837.0
2022-08-01 11:00:00,18.72,18.73,18.65,18.66,483674.0,18.72,18.73,18.65,18.66,483674.0
2022-08-01 11:10:00,18.67,18.74,18.66,18.67,663908.0,18.67,18.74,18.66,18.67,663908.0
2022-08-01 11:20:00,18.67,18.74,18.66,18.73,378367.0,18.67,18.74,18.66,18.73,378367.0
2022-08-01 11:30:00,18.73,18.75,18.72,18.73,519884.0,18.73,18.75,18.72,18.73,519884.0
2022-08-01 11:40:00,18.73,18.76,18.72,18.73,412792.0,18.73,18.76,18.72,18.73,412792.0
2022-08-01 11:50:00,18.74,18.76,18.71,18.76,506367.0,18.74,18.76,18.71,18.76,506367.0
2022-08-01 12:00:00,18.75,18.76,18.73,18.74,531207.0,18.75,18.76,18.73,18.74,531207.0
2022-08-01 12:10:00,18.74,18.76,18.72,18.75,467046.0,18.74,18.76,18.72,18.75,467046.0
2022-08-01 12:20:00,18.75,18.8,18.74,18.78,434107.0,18.75,18.8,18.74,18.78,434107.0
2022-08-01 12:30:00,18.78,18.8,18.77,18.8,337093.0,18.78,18.8,18.77,18.8,337093.0
2022-08-01 12:40:00,18.8,18.82,18.79,18.82,471303.0,18.8,18.82,18.79,18.82,471303.0
2022-08-01 12:50:00,18.81,18.83,18.8,18.82,511405.0,18.81,18.83,18.8,18.82,511405.0
2022-08-01 13:00:00,18.82,18.83,18.77,18.8,853610.0,18.82,18.83,18.77,18.8,853610.0
2022-08-01 13:10:00,18.8,18.81,18.78,18.79,465170.0,18.8,18.81,18.78,18.79,465170.0
2022-08-01 13:20:00,18.79,18.8,18.78,18.79,1501955.0,18.79,18.8,18.78,18.79,1501955.0
2022-08-01 13:30:00,18.79,18.81,18.77,18.78,597549.0,18.79,18.81,18.77,18.78,597549.0
2022-08-01 13:40:00,18.78,18.79,18.75,18.77,596583.0,18.78,18.79,18.75,18.77,596583.0
2022-08-01 13:50:00,18.76,18.76,18.72,18.73,558980.0,18.76,18.76,18.72,18.73,558980.0
2022-08-01 14:00:00,18.73,18.75,18.72,18.74,516011.0,18.73,18.75,18.72,18.74,516011.0
2022-08-01 14:10:00,18.75,18.75,18.7,18.71,388363.0,18.75,18.75,18.7,18.71,388363.0
2022-08-01 14:20:00,18.71,18.72,18.68,18.7,540561.0,18.71,18.72,18.68,18.7,540561.0
2022-08-01 14:30:00,18.69,18.71,18.68,18.69,409702.0,18.69,18.71,18.68,18.69,409702.0
2022-08-01 14:40:00,18.69,18.7,18.66,18.69,567526.0,18.69,18.7,18.66,18.69,567526.0
2022-08-01 14:50:00,18.69,18.76,18.69,18.75,532095.0,18.69,18.76,18.69,18.75,532095.0
2022-08-01 15:00:00,18.75,18.77,18.73,18.75,710862.0,18.75,18.77,18.73,18.75,710862.0
2022-08-01 15:10:00,18.76,18.78,18.74,18.76,414809.0,18.76,18.78,18.74,18.76,414809.0
2022-08-01 15:20:00,18.76,18.76,18.74,18.76,407756.0,18.76,18.76,18.74,18.76,407756.0
2022-08-01 15:30:00,18.75,18.78,18.75,18.77,468840.0,18.75,18.78,18.75,18.77,468840.0
2022-08-01 15:40:00,18.77,18.79,18.76,18.78,518596.0,18.77,18.79,18.76,18.78,518596.0
2022-08-01 15:50:00,18.78,18.79,18.77,18.77,738238.0,18.78,18.79,18.77,18.77,738238.0
2022-08-02 09:30:00,18.73,18.79,18.72,18.77,994312.0,18.73,18.79,18.72,18.77,994312.0
2022-08-02 09:40:00,18.78,18.78,18.57,18.59,954271.0,18.78,18.78,18.57,18.59,954271.0
2022-08-02 09:50:00,18.58,18.72,18.53,18.71,957153.0,18.58,18.72,18.53,18.71,957153.0
2022-08-02 10:00:00,18.71,18.79,18.68,18.77,654855.0,18.71,18.79,18.68,18.77,654855.0
2022-08-02 10:10:00,18.77,18.83,18.75,18.81,549593.0,18.77,18.83,18.75,18.81,549593.0
2022-08-02 10:20:00,18.8,18.81,18.73,18.75,556591.0,18.8,18.81,18.73,18.75,556591.0
2022-08-02 10:30:00,18.76,18.78,18.66,18.68,525210.0,18.76,18.78,18.66,18.68,525210.0
2022-08-02 10:40:00,18.68,18.69,18.63,18.69,887754.0,18.68,18.69,18.63,18.69,887754.0
2022-08-02 10:50:00,18.69,18.7,18.58,18.61,785428.0,18.69,18.7,18.58,18.61,785428.0
2022-08-02 11:00:00,18.6,18.67,18.58,18.67,579734.0,18.6,18.67,18.58,18.67,579734.0
2022-08-02 11:10:00,18.66,18.7,18.61,18.68,550575.0,18.66,18.7,18.61,18.68,550575.0
2022-08-02 11:20:00,18.69,18.7,18.66,18.69,478275.0,18.69,18.7,18.66,18.69,478275.0
2022-08-02 11:30:00,18.69,18.76,18.67,18.75,421703.0,18.69,18.76,18.67,18.75,421703.0
2022-08-02 11:40:00,18.75,18.76,18.72,18.73,383983.0,18.75,18.76,18.72,18.73,383983.0
2022-08-02 11:50:00,18.74,18.74,18.66,18.68,364098.0,18.74,18.74,18.66,18.68,364098.0
2022-08-02 12:00:00,18.67,18.68,18.63,18.64,262033.0,18.67,18.68,18.63,18.64,262033.0
2022-08-02 12:10:00,18.64,18.67,18.63,18.66,625671.0,18.64,18.67,18.63,18.66,625671.0
2022-08-02 12:20:00,18.67,18.68,18.63,18.65,345106.0,18.67,18.68,18.63,18.65,345106.0
2022-08-02 12:30:00,18.65,18.66,18.58,18.63,764673.0,18.65,18.66,18.58,18.63,764673.0
2022-08-02 12:40:00,18.62,18.66,18.62,18.64,714266.0,18.62,18.66,18.62,18.64,714266.0
2022-08-02 12:50:00,18.64,18.65,18.61,18.63,378303.0,18.64,18.65,18.61,18.63,378303.0
2022-08-02 13:00:00,18.63,18.65,18.63,18.64,252161.0,18.63,18.65,18.63,18.64,252161.0
2022-08-02 13:10:00,18.64,18.65,18.6,18.61,317671.0,18.64,18.65,18.6,18.61,317671.0
2022-08-02 13:20:00,18.62,18.62,18.58,18.6,762580.0,18.62,18.62,18.58,18.6,762580.0
2022-08-02 13:30:00,18.59,18.6,18.55,18.55,558380.0,18.59,18.6,18.55,18.55,558380.0
2022-08-02 13:40:00,18.55,18.58,18.55,18.57,561734.0,18.55,18.58,18.55,18.57,561734.0
2022-08-02 13:50:00,18.56,18.56,18.46,18.5,1661080.0,18.56,18.56,18.46,18.5,1661080.0
2022-08-02 14:00:00,18.5,18.5,18.45,18.49,1209991.0,18.5,18.5,18.45,18.49,1209991.0
2022-08-02 14:10:00,18.49,18.5,18.45,18.46,837423.0,18.49,18.5,18.45,18.46,837423.0
2022-08-02 14:20:00,18.46,18.51,18.45,18.5,717465.0,18.46,18.51,18.45,18.5,717465.0
2022-08-02 14:30:00,18.51,18.51,18.46,18.47,734199.0,18.51,18.51,18.46,18.47,734199.0
2022-08-02 14:40:00,18.46,18.5,18.45,18.49,482812.0,18.46,18.5,18.45,18.49,482812.0
2022-08-02 14:50:00,18.49,18.51,18.46,18.46,892412.0,18.49,18.51,18.46,18.46,892412.0
2022-08-02 15:00:00,18.47,18.49,18.45,18.46,1276799.0,18.47,18.49,18.45,18.46,1276799.0
2022-08-02 15:10:00,18.46,18.47,18.43,18.45,874179.0,18.46,18.47,18.43,18.45,874179.0
2022-08-02 15:20:00,18.45,18.46,18.41,18.43,606659.0,18.45,18.46,18.41,18.43,606659.0
2022-08-02 15:30:00,18.42,18.45,18.41,18.43,654714.0,18.42,18.45,18.41,18.43,654714.0
2022-08-02 15:40:00,18.43,18.44,18.4,18.42,1069546.0,18.43,18.44,18.4,18.42,1069546.0
2022-08-02 15:50:00,18.41,18.43,18.4,18.41,1000613.0,18.41,18.43,18.4,18.41,1000613.0
2022-08-03 09:30:00,18.45,18.5,18.43,18.46,457569.0,18.45,18.5,18.43,18.46,457569.0
2022-08-03 09:40:00,18.46,18.49,18.41,18.48,291628.0,18.46,18.49,18.41,18.48,291628.0
2022-08-03 09:50:00,18.49,18.54,18.46,18.48,438225.0,18.49,18.54,18.46,18.48,438225.0
2022-08-03 10:00:00,18.48,18.49,18.38,18.42,1013979.0,18.48,18.49,18.38,18.42,1013979.0
2022-08-03 10:10:00,18.41,18.44,18.34,18.36,393236.0,18.41,18.44,18.34,18.36,393236.0
2022-08-03 10:20:00,18.36,18.4,18.34,18.39,536805.0,18.36,18.4,18.34,18.39,536805.0
2022-08-03 10:30:00,18.38,18.4,18.32,18.39,681863.0,18.38,18.4,18.32,18.39,681863.0
2022-08-03 10:40:00,18.38,18.38,18.34,18.37,314364.0,18.38,18.38,18.34,18.37,314364.0
2022-08-03 10:50:00,18.37,18.38,18.3,18.36,900457.0,18.37,18.38,18.3,18.36,900457.0
2022-08-03 11:00:00,18.36,18.39,18.32,18.34,499875.0,18.36,18.39,18.32,18.34,499875.0
2022-08-03 11:10:00,18.34,18.37,18.33,18.35,234504.0,18.34,18.37,18.33,18.35,234504.0
2022-08-03 11:20:00,18.36,18.38,18.33,18.35,539435.0,18.36,18.38,18.33,18.35,539435.0
2022-08-03 11:30:00,18.35,18.37,18.33,18.35,383934.0,18.35,18.37,18.33,18.35,383934.0
2022-08-03 11:40:00,18.35,18.37,18.34,18.35,367628.0,18.35,18.37,18.34,18.35,367628.0
2022-08-03 11:50:00,18.35,18.38,18.34,18.37,229078.0,18.35,18.38,18.34,18.37,229078.0
2022-08-03 12:00:00,18.37,18.4,18.35,18.38,421413.0,18.37,18.4,18.35,18.38,421413.0
2022-08-03 12:10:00,18.38,18.39,18.36,18.38,443379.0,18.38,18.39,18.36,18.38,443379.0
2022-08-03 12:20:00,18.38,18.4,18.37,18.39,247399.0,18.38,18.4,18.37,18.39,247399.0
2022-08-03 12:30:00,18.39,18.4,18.38,18.4,182049.0,18.39,18.4,18.38,18.4,182049.0
2022-08-03 12:40:00,18.39,18.41,18.39,18.39,170679.0,18.39,18.41,18.39,18.39,170679.0
2022-08-03 12:50:00,18.39,18.42,18.39,18.41,233714.0,18.39,18.42,18.39,18.41,233714.0
2022-08-03 13:00:00,18.42,18.42,18.41,18.41,173676.0,18.42,18.42,18.41,18.41,173676.0
2022-08-03 13:10:00,18.41,18.42,18.39,18.39,143343.0,18.41,18.42,18.39,18.39,143343.0
2022-08-03 13:20:00,18.39,18.4,18.37,18.39,597387.0,18.39,18.4,18.37,18.39,597387.0
2022-08-03 13:30:00,18.4,18.43,18.4,18.43,107416.0,18.4,18.43,18.4,18.43,107416.0
2022-08-03 13:40:00,18.42,18.44,18.42,18.44,50627.0,18.42,18.44,18.42,18.44,50627.0
2022-08-03 13:50:00,18.44,18.45,18.43,18.45,48688.0,18.44,18.45,18.43,18.45,48688.0
2022-08-03 14:00:00,18.44,18.45,18.43,18.43,400850.0,18.44,18.45,18.43,18.43,400850.0
2022-08-03 14:10:00,18.44,18.45,18.43,18.45,103793.0,18.44,18.45,18.43,18.45,103793.0
2022-08-03 14:20:00,18.45,18.45,18.44,18.44,54690.0,18.45,18.45,18.44,18.44,54690.0
2022-08-03 14:30:00,18.45,18.46,18.42,18.43,199287.0,18.45,18.46,18.42,18.43,199287.0
2022-08-03 14:40:00,18.42,18.45,18.4,18.43,213639.0,18.42,18.45,18.4,18.43,213639.0
2022-08-03 14:50:00,18.43,18.46,18.43,18.46,94692.0,18.43,18.46,18.43,18.46,94692.0
2022-08-03 15:00:00,18.45,18.48,18.45,18.46,248395.0,18.45,18.48,18.45,18.46,248395.0
2022-08-03 15:10:00,18.46,18.49,18.46,18.48,34221.0,18.46,18.49,18.46,18.48,34221.0
2022-08-03 15:20:00,18.49,18.49,18.48,18.48,22690.0,18.49,18.49,18.48,18.48,22690.0
2022-08-03 15:30:00,18.49,18.5,18.48,18.5,171096.0,18.49,18.5,18.48,18.5,171096.0
2022-08-03 15:40:00,18.5,18.53,18.49,18.51,407330.0,18.5,18.53,18.49,18.51,407330.0
2022-08-03 15:50:00,18.52,18.52,18.5,18.51,497709.0,18.52,18.52,18.5,18.51,497709.0
2022-08-04 09:30:00,18.47,18.48,18.4,18.44,770690.0,18.47,18.48,18.4,18.44,770690.0
2022-08-04 09:40:00,18.45,18.51,18.42,18.5,460341.0,18.45,18.51,18.42,18.5,460341.0
2022-08-04 09:50:00,18.51,18.59,18.5,18.57,1002265.0,18.51,18.59,18.5,18.57,1002265.0
2022-08-04 10:00:00,18.58,18.64,18.53,18.63,399413.0,18.58,18.64,18.53,18.63,399413.0
2022-08-04 10:10:00,18.63,18.67,18.62,18.63,429740.0,18.63,18.67,18.62,18.63,429740.0
2022-08-04 10:20:00,18.64,18.66,18.61,18.64,377050.0,18.64,18.66,18.61,18.64,377050.0
2022-08-04 10:30:00,18.64,18.66,18.6,18.63,459338.0,18.64,18.66,18.6,18.63,459338.0
2022-08-04 10:40:00,18.64,18.64,18.56,18.58,416340.0,18.64,18.64,18.56,18.58,416340.0
2022-08-04 10:50:00,18.58,18.6,18.56,18.59,362713.0,18.58,18.6,18.56,18.59,362713.0
2022-08-04 11:00:00,18.59,18.6,18.53,18.55,332689.0,18.59,18.6,18.53,18.55,332689.0
2022-08-04 11:10:00,18.54,18.54,18.5,18.54,120606.0,18.54,18.54,18.5,18.54,120606.0
2022-08-04 11:20:00,18.53,18.6,18.53,18.54,843862.0,18.53,18.6,18.53,18.54,843862.0
2022-08-04 11:30:00,18.54,18.57,18.53,18.54,182968.0,18.54,18.57,18.53,18.54,182968.0
2022-08-04 11:40:00,18.54,18.56,18.52,18.54,381523.0,18.54,18.56,18.52,18.54,381523.0
2022-08-04 11:50:00,18.55,18.58,18.54,18.56,263240.0,18.55,18.58,18.54,18.56,263240.0
2022-08-04 12:00:00,18.56,18.59,18.54,18.59,380939.0,18.56,18.59,18.54,18.59,380939.0
2022-08-04 12:10:00,18.59,18.61,18.56,18.61,323750.0,18.59,18.61,18.56,18.61,323750.0
2022-08-04 12:20:00,18.61,18.63,18.59,18.6,88018.0,18.61,18.63,18.59,18.6,88018.0
2022-08-04 12:30:00,18.59,18.61,18.59,18.6,107823.0,18.59,18.61,18.59,18.6,107823.0
2022-08-04 12:40:00,18.59,18.6,18.57,18.58,63550.0,18.59,18.6,18.57,18.58,63550.0
2022-08-04 12:50:00,18.58,18.6,18.58,18.59,99098.0,18.58,18.6,18.58,18.59,99098.0
2022-08-04 13:00:00,18.6,18.61,18.57,18.61,182217.0,18.6,18.61,18.57,18.61,182217.0
2022-08-04 13:10:00,18.6,18.63,18.59,18.61,169211.0,18.6,18.63,18.59,18.61,169211.0
2022-08-04 13:20:00,18.6,18.61,18.58,18.6,269802.0,18.6,18.61,18.58,18.6,269802.0
2022-08-04 13:30:00,18.59,18.61,18.58,18.61,52698.0,18.59,18.61,18.58,18.61,52698.0
2022-08-04 13:40:00,18.6,18.64,18.6,18.63,381256.0,18.6,18.64,18.6,18.63,381256.0
2022-08-04 13:50:00,18.63,18.65,18.62,18.63,115515.0,18.63,18.65,18.62,18.63,115515.0
2022-08-04 14:00:00,18.64,18.67,18.61,18.66,531699.0,18.64,18.67,18.61,18.66,531699.0
2022-08-04 14:10:00,18.67,18.68,18.66,18.67,115776.0,18.67,18.68,18.66,18.67,115776.0
2022-08-04 14:20:00,18.68,18.69,18.67,18.68,133287.0,18.68,18.69,18.67,18.68,133287.0
2022-08-04 14:30:00,18.67,18.69,18.66,18.67,357876.0,18.67,18.69,18.66,18.67,357876.0
2022-08-04 14:40:00,18.67,18.67,18.64,18.64,130933.0,18.67,18.67,18.64,18.64,130933.0
2022-08-04 14:50:00,18.64,18.67,18.64,18.66,390614.0,18.64,18.67,18.64,18.66,390614.0
2022-08-04 15:00:00,18.66,18.67,18.63,18.64,406230.0,18.66,18.67,18.63,18.64,406230.0
2022-08-04 15:10:00,18.64,18.65,18.63,18.65,232933.0,18.64,18.65,18.63,18.65,232933.0
2022-08-04 15:20:00,18.64,18.65,18.62,18.63,214731.0,18.64,18.65,18.62,18.63,214731.0
2022-08-04 15:30:00,18.64,18.64,18.61,18.62,136104.0,18.64,18.64,18.61,18.62,136104.0
2022-08-04 15:40:00,18.62,18.63,18.61,18.63,201504.0,18.62,18.63,18.61,18.63,201504.0
2022-08-04 15:50:00,18.63,18.64,18.62,18.63,978384.0,18.63,18.64,18.62,18.63,978384.0
2022-08-05 09:30:00,18.16,18.2,18.11,18.14,1095960.0,18.16,18.2,18.11,18.14,1095960.0
2022-08-05 09:40:00,18.15,18.22,18.14,18.21,733421.0,18.15,18.22,18.14,18.21,733421.0
2022-08-05 09:50:00,18.2,18.31,18.2,18.3,510122.0,18.2,18.31,18.2,18.3,510122.0
2022-08-05 10:00:00,18.29,18.35,18.25,18.33,1044884.0,18.29,18.35,18.25,18.33,1044884.0
2022-08-05 10:10:00,18.33,18.41,18.3,18.37,830558.0,18.33,18.41,18.3,18.37,830558.0
2022-08-05 10:20:00,18.37,18.39,18.32,18.35,517272.0,18.37,18.39,18.32,18.35,517272.0
2022-08-05 10:30:00,18.34,18.38,18.31,18.36,319832.0,18.34,18.38,18.31,18.36,319832.0
2022-08-05 10:40:00,18.36,18.39,18.33,18.34,176049.0,18.36,18.39,18.33,18.34,176049.0
2022-08-05 10:50:00,18.34,18.44,18.34,18.43,727883.0,18.34,18.44,18.34,18.43,727883.0
2022-08-05 11:00:00,18.43,18.43,18.36,18.38,406128.0,18.43,18.43,18.36,18.38,406128.0
2022-08-05 11:10:00,18.38,18.41,18.37,18.39,335978.0,18.38,18.41,18.37,18.39,335978.0
2022-08-05 11:20:00,18.39,18.41,18.34,18.35,303569.0,18.39,18.41,18.34,18.35,303569.0
2022-08-05 11:30:00,18.34,18.39,18.32,18.34,292856.0,18.34,18.39,18.32,18.34,292856.0
2022-08-05 11:40:00,18.34,18.35,18.3,18.32,675244.0,18.34,18.35,18.3,18.32,675244.0
2022-08-05 11:50:00,18.31,18.34,18.3,18.32,232142.0,18.31,18.34,18.3,18.32,232142.0
2022-08-05 12:00:00,18.31,18.34,18.3,18.31,183401.0,18.31,18.34,18.3,18.31,183401.0
2022-08-05 12:10:00,18.32,18.34,18.3,18.3,93860.0,18.32,18.34,18.3,18.3,93860.0
2022-08-05 12:20:00,18.3,18.32,18.29,18.31,123346.0,18.3,18.32,18.29,18.31,123346.0
2022-08-05 12:30:00,18.3,18.31,18.28,18.3,79979.0,18.3,18.31,18.28,18.3,79979.0
2022-08-05 12:40:00,18.3,18.35,18.29,18.35,219407.0,18.3,18.35,18.29,18.35,219407.0
2022-08-05 12:50:00,18.34,18.37,18.33,18.33,203124.0,18.34,18.37,18.33,18.33,203124.0
2022-08-05 13:00:00,18.33,18.36,18.31,18.33,206270.0,18.33,18.36,18.31,18.33,206270.0
2022-08-05 13:10:00,18.33,18.35,18.31,18.33,132145.0,18.33,18.35,18.31,18.33,132145.0
2022-08-05 13:20:00,18.33,18.36,18.32,18.33,441587.0,18.33,18.36,18.32,18.33,441587.0
2022-08-05 13:30:00,18.34,18.34,18.31,18.34,120206.0,18.34,18.34,18.31,18.34,120206.0
2022-08-05 13:40:00,18.34,18.36,18.33,18.36,81469.0,18.34,18.36,18.33,18.36,81469.0
2022-08-05 13:50:00,18.36,18.36,18.34,18.36,122554.0,18.36,18.36,18.34,18.36,122554.0
2022-08-05 14:00:00,18.36,18.37,18.34,18.34,183187.0,18.36,18.37,18.34,18.34,183187.0
2022-08-05 14:10:00,18.34,18.35,18.33,18.35,37101.0,18.34,18.35,18.33,18.35,37101.0
2022-08-05 14:20:00,18.35,18.35,18.33,18.34,140763.0,18.35,18.35,18.33,18.34,140763.0
2022-08-05 14:30:00,18.34,18.37,18.33,18.37,191568.0,18.34,18.37,18.33,18.37,191568.0
2022-08-05 14:40:00,18.36,18.37,18.36,18.37,35076.0,18.36,18.37,18.36,18.37,35076.0
2022-08-05 14:50:00,18.37,18.37,18.32,18.33,175695.0,18.37,18.37,18.32,18.33,175695.0
2022-08-05 15:00:00,18.33,18.35,18.31,18.33,283833.0,18.33,18.35,18.31,18.33,283833.0
2022-08-05 15:10:00,18.34,18.35,18.33,18.35,152796.0,18.34,18.35,18.33,18.35,152796.0
2022-08-05 15:20:00,18.35,18.35,18.33,18.35,643868.0,18.35,18.35,18.33,18.35,643868.0
2022-08-05 15:30:00,18.35,18.36,18.34,18.34,223256.0,18.35,18.36,18.34,18.34,223256.0
2022-08-05 15:40:00,18.34,18.36,18.34,18.35,399100.0,18.34,18.36,18.34,18.35,399100.0
2022-08-05 15:50:00,18.35,18.36,18.32,18.32,1201988.0,18.35,18.36,18.32,18.32,1201988.0
2022-08-08 09:30:00,18.77,18.82,18.75,18.76,1164515.0,18.77,18.82,18.75,18.76,1164515.0
2022-08-08 09:40:00,18.76,18.85,18.74,18.84,837803.0,18.76,18.85,18.74,18.84,837803.0
2022-08-08 09:50:00,18.84,18.88,18.82,18.87,822106.0,18.84,18.88,18.82,18.87,822106.0
2022-08-08 10:00:00,18.87,18.89,18.81,18.86,424582.0,18.87,18.89,18.81,18.86,424582.0
2022-08-08 10:10:00,18.85,18.9,18.84,18.89,530872.0,18.85,18.9,18.84,18.89,530872.0
2022-08-08 10:20:00,18.88,18.89,18.87,18.88,678898.0,18.88,18.89,18.87,18.88,678898.0
2022-08-08 10:30:00,18.88,19.12,18.86,19.05,2318305.0,18.88,19.12,18.86,19.05,2318305.0
2022-08-08 10:40:00,19.05,19.07,18.99,19.0,933490.0,19.05,19.07,18.99,19.0,933490.0
2022-08-08 10:50:00,19.0,19.02,18.96,18.98,1154518.0,19.0,19.02,18.96,18.98,1154518.0
2022-08-08 11:00:00,18.98,19.02,18.97,19.0,379371.0,18.98,19.02,18.97,19.0,379371.0
2022-08-08 11:10:00,19.0,19.05,19.0,19.02,513613.0,19.0,19.05,19.0,19.02,513613.0
2022-08-08 11:20:00,19.02,19.08,19.02,19.07,457779.0,19.02,19.08,19.02,19.07,457779.0
2022-08-08 11:30:00,19.07,19.1,19.05,19.07,611626.0,19.07,19.1,19.05,19.07,611626.0
2022-08-08 11:40:00,19.06,19.08,19.04,19.05,563438.0,19.06,19.08,19.04,19.05,563438.0
2022-08-08 11:50:00,19.05,19.07,19.02,19.04,715871.0,19.05,19.07,19.02,19.04,715871.0
2022-08-08 12:00:00,19.04,19.06,19.03,19.04,242289.0,19.04,19.06,19.03,19.04,242289.0
2022-08-08 12:10:00,19.04,19.05,19.02,19.03,220619.0,19.04,19.05,19.02,19.03,220619.0
2022-08-08 12:20:00,19.03,19.05,19.02,19.03,263819.0,19.03,19.05,19.02,19.03,263819.0
2022-08-08 12:30:00,19.03,19.05,19.0,19.01,456850.0,19.03,19.05,19.0,19.01,456850.0
2022-08-08 12:40:00,19.01,19.04,19.0,19.04,393787.0,19.01,19.04,19.0,19.04,393787.0
2022-08-08 12:50:00,19.04,19.05,19.01,19.03,369332.0,19.04,19.05,19.01,19.03,369332.0
2022-08-08 13:00:00,19.03,19.04,19.01,19.04,316769.0,19.03,19.04,19.01,19.04,316769.0
2022-08-08 13:10:00,19.03,19.06,19.02,19.04,403749.0,19.03,19.06,19.02,19.04,403749.0
2022-08-08 13:20:00,19.04,19.04,19.0,19.0,286873.0,19.04,19.04,19.0,19.0,286873.0
2022-08-08 13:30:00,19.01,19.03,18.99,19.01,86140.0,19.01,19.03,18.99,19.01,86140.0
2022-08-08 13:40:00,19.01,19.02,19.0,19.01,112093.0,19.01,19.02,19.0,19.01,112093.0
2022-08-08 13:50:00,19.0,19.02,18.99,19.02,232163.0,19.0,19.02,18.99,19.02,232163.0
2022-08-08 14:00:00,19.01,19.02,18.98,19.01,346270.0,19.01,19.02,18.98,19.01,346270.0
2022-08-08 14:10:00,19.01,19.02,18.98,19.0,456230.0,19.01,19.02,18.98,19.0,456230.0
2022-08-08 14:20:00,19.0,19.02,18.99,19.02,279948.0,19.0,19.02,18.99,19.02,279948.0
2022-08-08 14:30:00,19.01,19.04,19.0,19.04,269671.0,19.01,19.04,19.0,19.04,269671.0
2022-08-08 14:40:00,19.03,19.04,19.0,19.0,193776.0,19.03,19.04,19.0,19.0,193776.0
2022-08-08 14:50:00,19.0,19.01,18.98,19.0,148873.0,19.0,19.01,18.98,19.0,148873.0
2022-08-08 15:00:00,19.0,19.01,18.99,19.01,295872.0,19.0,19.01,18.99,19.01,295872.0
2022-08-08 15:10:00,19.01,19.02,18.99,19.01,254125.0,19.01,19.02,18.99,19.01,254125.0
2022-08-08 15:20:00,19.02,19.03,19.0,19.02,233778.0,19.02,19.03,19.0,19.02,233778.0
2022-08-08 15:30:00,19.01,19.03,19.01,19.02,234236.0,19.01,19.03,19.01,19.02,234236.0
2022-08-08 15:40:00,19.02,19.03,19.01,19.03,273253.0,19.02,19.03,19.01,19.03,273253.0
2022-08-08 15:50:00,19.03,19.03,19.02,19.03,924661.0,19.03,19.03,19.02,19.03,924661.0
2022-08-09 09:30:00,19.02,19.07,18.93,18.96,882294.0,19.02,19.07,18.93,18.96,882294.0
2022-08-09 09:40:00,18.96,18.99,18.93,18.94,495695.0,18.96,18.99,18.93,18.94,495695.0
2022-08-09 09:50:00,18.95,18.98,18.92,18.93,389477.0,18.95,18.98,18.92,18.93,389477.0
2022-08-09 10:00:00,18.93,18.94,18.87,18.89,708388.0,18.93,18.94,18.87,18.89,708388.0
2022-08-09 10:10:00,18.88,18.96,18.87,18.95,1162719.0,18.88,18.96,18.87,18.95,1162719.0
2022-08-09 10:20:00,18.95,18.97,18.91,18.91,674201.0,18.95,18.97,18.91,18.91,674201.0
2022-08-09 10:30:00,18.91,18.94,18.85,18.87,570349.0,18.91,18.94,18.85,18.87,570349.0
2022-08-09 10:40:00,18.88,18.92,18.88,18.89,1474923.0,18.88,18.92,18.88,18.89,1474923.0
2022-08-09 10:50:00,18.89,18.91,18.84,18.85,1159521.0,18.89,18.91,18.84,18.85,1159521.0
2022-08-09 11:00:00,18.84,18.87,18.82,18.85,373955.0,18.84,18.87,18.82,18.85,373955.0
2022-08-09 11:10:00,18.85,18.89,18.84,18.85,650507.0,18.85,18.89,18.84,18.85,650507.0
2022-08-09 11:20:00,18.85,18.88,18.84,18.85,969710.0,18.85,18.88,18.84,18.85,969710.0
2022-08-09 11:30:00,18.85,18.87,18.84,18.85,511475.0,18.85,18.87,18.84,18.85,511475.0
2022-08-09 11:40:00,18.86,18.91,18.85,18.89,493930.0,18.86,18.91,18.85,18.89,493930.0
2022-08-09 11:50:00,18.89,18.9,18.87,18.89,537006.0,18.89,18.9,18.87,18.89,537006.0
2022-08-09 12:00:00,18.89,18.92,18.88,18.91,396226.0,18.89,18.92,18.88,18.91,396226.0
2022-08-09 12:10:00,18.91,18.92,18.89,18.91,457326.0,18.91,18.92,18.89,18.91,457326.0
2022-08-09 12:20:00,18.91,18.93,18.9,18.91,340600.0,18.91,18.93,18.9,18.91,340600.0
2022-08-09 12:30:00,18.91,18.91,18.87,18.88,272155.0,18.91,18.91,18.87,18.88,272155.0
2022-08-09 12:40:00,18.88,18.89,18.86,18.87,426952.0,18.88,18.89,18.86,18.87,426952.0
2022-08-09 12:50:00,18.87,18.9,18.86,18.89,429578.0,18.87,18.9,18.86,18.89,429578.0
2022-08-09 13:00:00,18.89,18.93,18.89,18.91,455511.0,18.89,18.93,18.89,18.91,455511.0
2022-08-09 13:10:00,18.91,18.93,18.9,18.91,499050.0,18.91,18.93,18.9,18.91,499050.0
2022-08-09 13:20:00,18.91,18.92,18.89,18.9,334447.0,18.91,18.92,18.89,18.9,334447.0
2022-08-09 13:30:00,18.91,18.91,18.89,18.9,112654.0,18.91,18.91,18.89,18.9,112654.0
2022-08-09 13:40:00,18.89,18.9,18.88,18.89,160612.0,18.89,18.9,18.88,18.89,160612.0
2022-08-09 13:50:00,18.88,18.91,18.88,18.9,248765.0,18.88,18.91,18.88,18.9,248765.0
2022-08-09 14:00:00,18.9,18.92,18.9,18.9,234599.0,18.9,18.92,18.9,18.9,234599.0
2022-08-09 14:10:00,18.91,18.91,18.87,18.88,266740.0,18.91,18.91,18.87,18.88,266740.0
2022-08-09 14:20:00,18.88,18.89,18.87,18.88,148016.0,18.88,18.89,18.87,18.88,148016.0
2022-08-09 14:30:00,18.88,18.89,18.86,18.89,337825.0,18.88,18.89,18.86,18.89,337825.0
2022-08-09 14:40:00,18.89,18.9,18.87,18.89,312440.0,18.89,18.9,18.87,18.89,312440.0
2022-08-09 14:50:00,18.89,18.91,18.88,18.91,479002.0,18.89,18.91,18.88,18.91,479002.0
2022-08-09 15:00:00,18.9,18.91,18.88,18.91,431980.0,18.9,18.91,18.88,18.91,431980.0
2022-08-09 15:10:00,18.91,18.92,18.89,18.91,273062.0,18.91,18.92,18.89,18.91,273062.0
2022-08-09 15:20:00,18.92,18.94,18.91,18.93,403387.0,18.92,18.94,18.91,18.93,403387.0
2022-08-09 15:30:00,18.93,18.94,18.92,18.94,134779.0,18.93,18.94,18.92,18.94,134779.0
2022-08-09 15:40:00,18.94,18.94,18.92,18.94,398746.0,18.94,18.94,18.92,18.94,398746.0
2022-08-09 15:50:00,18.94,18.94,18.93,18.93,478122.0,18.94,18.94,18.93,18.93,478122.0
2022-08-10 09:30:00,19.0,19.02,18.91,18.93,1110156.0,19.0,19.02,18.91,18.93,1110156.0
2022-08-10 09:40:00,18.93,19.07,18.93,19.06,698310.0,18.93,19.07,18.93,19.06,698310.0
2022-08-10 09:50:00,19.06,19.09,19.03,19.04,335927.0,19.06,19.09,19.03,19.04,335927.0
2022-08-10 10:00:00,19.03,19.12,19.02,19.09,1207589.0,19.03,19.12,19.02,19.09,1207589.0
2022-08-10 10:10:00,19.09,19.12,19.04,19.08,455368.0,19.09,19.12,19.04,19.08,455368.0
2022-08-10 10:20:00,19.08,19.14,19.04,19.14,540034.0,19.08,19.14,19.04,19.14,540034.0
2022-08-10 10:30:00,19.14,19.2,19.13,19.19,735883.0,19.14,19.2,19.13,19.19,735883.0
2022-08-10 10:40:00,19.18,19.22,19.16,19.18,1056082.0,19.18,19.22,19.16,19.18,1056082.0
2022-08-10 10:50:00,19.18,19.2,19.16,19.2,713441.0,19.18,19.2,19.16,19.2,713441.0
2022-08-10 11:00:00,19.2,19.21,19.18,19.2,649740.0,19.2,19.21,19.18,19.2,649740.0
2022-08-10 11:10:00,19.19,19.2,19.11,19.13,1120362.0,19.19,19.2,19.11,19.13,1120362.0
2022-08-10 11:20:00,19.13,19.17,19.12,19.14,648586.0,19.13,19.17,19.12,19.14,648586.0
2022-08-10 11:30:00,19.14,19.14,19.1,19.12,636091.0,19.14,19.14,19.1,19.12,636091.0
2022-08-10 11:40:00,19.12,19.13,19.11,19.13,720865.0,19.12,19.13,19.11,19.13,720865.0
2022-08-10 11:50:00,19.12,19.14,19.1,19.12,191562.0,19.12,19.14,19.1,19.12,191562.0
2022-08-10 12:00:00,19.12,19.14,19.1,19.13,556714.0,19.12,19.14,19.1,19.13,556714.0
2022-08-10 12:10:00,19.12,19.14,19.12,19.13,198022.0,19.12,19.14,19.12,19.13,198022.0
2022-08-10 12:20:00,19.13,19.15,19.11,19.15,560564.0,19.13,19.15,19.11,19.15,560564.0
2022-08-10 12:30:00,19.15,19.17,19.14,19.16,615343.0,19.15,19.17,19.14,19.16,615343.0
2022-08-10 12:40:00,19.16,19.17,19.14,19.14,618053.0,19.16,19.17,19.14,19.14,618053.0
2022-08-10 12:50:00,19.15,19.15,19.13,19.14,289710.0,19.15,19.15,19.13,19.14,289710.0
2022-08-10 13:00:00,19.14,19.15,19.13,19.14,393866.0,19.14,19.15,19.13,19.14,393866.0
2022-08-10 13:10:00,19.14,19.16,19.14,19.16,361103.0,19.14,19.16,19.14,19.16,361103.0
2022-08-10 13:20:00,19.15,19.16,19.12,19.12,453793.0,19.15,19.16,19.12,19.12,453793.0
2022-08-10 13:30:00,19.12,19.13,19.1,19.12,448348.0,19.12,19.13,19.1,19.12,448348.0
2022-08-10 13:40:00,19.12,19.14,19.11,19.12,1113920.0,19.12,19.14,19.11,19.12,1113920.0
2022-08-10 13:50:00,19.12,19.14,19.08,19.09,531058.0,19.12,19.14,19.08,19.09,531058.0
2022-08-10 14:00:00,19.09,19.1,19.07,19.07,555982.0,19.09,19.1,19.07,19.07,555982.0
2022-08-10 14:10:00,19.07,19.09,19.06,19.07,348303.0,19.07,19.09,19.06,19.07,348303.0
2022-08-10 14:20:00,19.07,19.08,19.03,19.03,973314.0,19.07,19.08,19.03,19.03,973314.0
2022-08-10 14:30:00,19.03,19.04,19.01,19.03,770863.0,19.03,19.04,19.01,19.03,770863.0
2022-08-10 14:40:00,19.03,19.04,18.98,18.98,606132.0,19.03,19.04,18.98,18.98,606132.0
2022-08-10 14:50:00,18.98,19.01,18.95,18.96,771203.0,18.98,19.01,18.95,18.96,771203.0
2022-08-10 15:00:00,18.96,18.98,18.94,18.97,444704.0,18.96,18.98,18.94,18.97,444704.0
2022-08-10 15:10:00,18.98,18.98,18.93,18.94,503801.0,18.98,18.98,18.93,18.94,503801.0
2022-08-10 15:20:00,18.94,18.96,18.93,18.96,249249.0,18.94,18.96,18.93,18.96,249249.0
2022-08-10 15:30:00,18.95,18.97,18.94,18.96,435079.0,18.95,18.97,18.94,18.96,435079.0
2022-08-10 15:40:00,18.95,18.97,18.94,18.96,766671.0,18.95,18.97,18.94,18.96,766671.0
2022-08-10 15:50:00,18.96,18.97,18.95,18.96,580311.0,18.96,18.97,18.95,18.96,580311.0
2022-08-11 09:30:00,18.87,18.9,18.81,18.87,513156.0,18.87,18.9,18.81,18.87,513156.0
2022-08-11 09:40:00,18.87,18.93,18.86,18.93,382499.0,18.87,18.93,18.86,18.93,382499.0
2022-08-11 09:50:00,18.93,18.99,18.93,18.95,457710.0,18.93,18.99,18.93,18.95,457710.0
2022-08-11 10:00:00,18.96,18.97,18.92,18.93,331392.0,18.96,18.97,18.92,18.93,331392.0
2022-08-11 10:10:00,18.92,18.96,18.9,18.95,463294.0,18.92,18.96,18.9,18.95,463294.0
2022-08-11 10:20:00,18.95,18.96,18.9,18.91,519959.0,18.95,18.96,18.9,18.91,519959.0
2022-08-11 10:30:00,18.91,18.92,18.86,18.87,672716.0,18.91,18.92,18.86,18.87,672716.0
2022-08-11 10:40:00,18.87,18.91,18.84,18.89,430263.0,18.87,18.91,18.84,18.89,430263.0
2022-08-11 10:50:00,18.89,18.91,18.87,18.87,342787.0,18.89,18.91,18.87,18.87,342787.0
2022-08-11 11:00:00,18.88,18.9,18.83,18.84,538767.0,18.88,18.9,18.83,18.84,538767.0
2022-08-11 11:10:00,18.83,18.84,18.69,18.7,1170098.0,18.83,18.84,18.69,18.7,1170098.0
2022-08-11 11:20:00,18.7,18.73,18.66,18.71,644565.0,18.7,18.73,18.66,18.71,644565.0
2022-08-11 11:30:00,18.71,18.78,18.7,18.77,606521.0,18.71,18.78,18.7,18.77,606521.0
2022-08-11 11:40:00,18.77,18.8,18.76,18.8,417778.0,18.77,18.8,18.76,18.8,417778.0
2022-08-11 11:50:00,18.79,18.8,18.77,18.78,765548.0,18.79,18.8,18.77,18.78,765548.0
2022-08-11 12:00:00,18.78,18.81,18.77,18.79,506027.0,18.78,18.81,18.77,18.79,506027.0
2022-08-11 12:10:00,18.79,18.82,18.78,18.8,311646.0,18.79,18.82,18.78,18.8,311646.0
2022-08-11 12:20:00,18.8,18.8,18.78,18.78,250760.0,18.8,18.8,18.78,18.78,250760.0
2022-08-11 12:30:00,18.78,18.79,18.76,18.76,165926.0,18.78,18.79,18.76,18.76,165926.0
2022-08-11 12:40:00,18.77,18.78,18.76,18.77,136282.0,18.77,18.78,18.76,18.77,136282.0
2022-08-11 12:50:00,18.77,18.77,18.75,18.75,141181.0,18.77,18.77,18.75,18.75,141181.0
2022-08-11 13:00:00,18.75,18.77,18.74,18.76,219816.0,18.75,18.77,18.74,18.76,219816.0
2022-08-11 13:10:00,18.76,18.8,18.76,18.8,303260.0,18.76,18.8,18.76,18.8,303260.0
2022-08-11 13:20:00,18.8,18.82,18.79,18.8,476892.0,18.8,18.82,18.79,18.8,476892.0
2022-08-11 13:30:00,18.79,18.8,18.75,18.76,166879.0,18.79,18.8,18.75,18.76,166879.0
2022-08-11 13:40:00,18.76,18.77,18.73,18.73,144542.0,18.76,18.77,18.73,18.73,144542.0
2022-08-11 13:50:00,18.73,18.74,18.72,18.74,177231.0,18.73,18.74,18.72,18.74,177231.0
2022-08-11 14:00:00,18.73,18.74,18.71,18.72,180819.0,18.73,18.74,18.71,18.72,180819.0
2022-08-11 14:10:00,18.72,18.73,18.7,18.73,279207.0,18.72,18.73,18.7,18.73,279207.0
2022-08-11 14:20:00,18.72,18.73,18.71,18.72,235679.0,18.72,18.73,18.71,18.72,235679.0
2022-08-11 14:30:00,18.71,18.72,18.69,18.71,265059.0,18.71,18.72,18.69,18.71,265059.0
2022-08-11 14:40:00,18.71,18.72,18.7,18.71,269330.0,18.71,18.72,18.7,18.71,269330.0
2022-08-11 14:50:00,18.7,18.71,18.69,18.71,129019.0,18.7,18.71,18.69,18.71,129019.0
2022-08-11 15:00:00,18.71,18.71,18.69,18.71,129928.0,18.71,18.71,18.69,18.71,129928.0
2022-08-11 15:10:00,18.71,18.71,18.68,18.7,159357.0,18.71,18.71,18.68,18.7,159357.0
2022-08-11 15:20:00,18.7,18.72,18.69,18.71,187932.0,18.7,18.72,18.69,18.71,187932.0
2022-08-11 15:30:00,18.71,18.73,18.7,18.71,723605.0,18.71,18.73,18.7,18.71,723605.0
2022-08-11 15:40:00,18.71,18.72,18.69,18.69,356578.0,18.71,18.72,18.69,18.69,356578.0
2022-08-11 15:50:00,18.69,18.7,18.67,18.68,1011586.0,18.69,18.7,18.67,18.68,1011586.0
2022-08-12 09:30:00,18.82,18.91,18.81,18.89,840503.0,18.82,18.91,18.81,18.89,840503.0
2022-08-12 09:40:00,18.89,18.94,18.88,18.92,469016.0,18.89,18.94,18.88,18.92,469016.0
2022-08-12 09:50:00,18.92,18.97,18.91,18.96,365292.0,18.92,18.97,18.91,18.96,365292.0
2022-08-12 10:00:00,18.96,18.96,18.85,18.89,1144584.0,18.96,18.96,18.85,18.89,1144584.0
2022-08-12 10:10:00,18.89,18.94,18.88,18.9,311056.0,18.89,18.94,18.88,18.9,311056.0
2022-08-12 10:20:00,18.9,18.95,18.9,18.92,579724.0,18.9,18.95,18.9,18.92,579724.0
2022-08-12 10:30:00,18.92,18.96,18.87,18.87,498130.0,18.92,18.96,18.87,18.87,498130.0
2022-08-12 10:40:00,18.88,18.92,18.87,18.9,406662.0,18.88,18.92,18.87,18.9,406662.0
2022-08-12 10:50:00,18.91,18.91,18.88,18.9,245399.0,18.91,18.91,18.88,18.9,245399.0
2022-08-12 11:00:00,18.89,18.91,18.88,18.91,338636.0,18.89,18.91,18.88,18.91,338636.0
2022-08-12 11:10:00,18.91,18.94,18.9,18.94,173932.0,18.91,18.94,18.9,18.94,173932.0
2022-08-12 11:20:00,18.93,18.95,18.91,18.92,190043.0,18.93,18.95,18.91,18.92,190043.0
2022-08-12 11:30:00,18.91,18.96,18.91,18.94,147132.0,18.91,18.96,18.91,18.94,147132.0
2022-08-12 11:40:00,18.94,18.96,18.93,18.95,260551.0,18.94,18.96,18.93,18.95,260551.0
2022-08-12 11:50:00,18.96,18.96,18.93,18.93,178922.0,18.96,18.96,18.93,18.93,178922.0
2022-08-12 12:00:00,18.93,18.95,18.92,18.94,131051.0,18.93,18.95,18.92,18.94,131051.0
2022-08-12 12:10:00,18.94,18.96,18.93,18.95,110168.0,18.94,18.96,18.93,18.95,110168.0
2022-08-12 12:20:00,18.96,18.96,18.93,18.95,144077.0,18.96,18.96,18.93,18.95,144077.0
2022-08-12 12:30:00,18.94,18.97,18.94,18.96,170318.0,18.94,18.97,18.94,18.96,170318.0
2022-08-12 12:40:00,18.96,18.98,18.96,18.96,199310.0,18.96,18.98,18.96,18.96,199310.0
2022-08-12 12:50:00,18.97,18.99,18.96,18.97,385003.0,18.97,18.99,18.96,18.97,385003.0
2022-08-12 13:00:00,18.98,19.11,18.98,19.1,841144.0,18.98,19.11,18.98,19.1,841144.0
2022-08-12 13:10:00,19.11,19.18,19.1,19.13,631100.0,19.11,19.18,19.1,19.13,631100.0
2022-08-12 13:20:00,19.13,19.13,19.09,19.1,688285.0,19.13,19.13,19.09,19.1,688285.0
2022-08-12 13:30:00,19.11,19.14,19.1,19.11,196969.0,19.11,19.14,19.1,19.11,196969.0
2022-08-12 13:40:00,19.1,19.12,19.1,19.12,148335.0,19.1,19.12,19.1,19.12,148335.0
2022-08-12 13:50:00,19.12,19.14,19.1,19.11,307848.0,19.12,19.14,19.1,19.11,307848.0
2022-08-12 14:00:00,19.11,19.13,19.08,19.12,601300.0,19.11,19.13,19.08,19.12,601300.0
2022-08-12 14:10:00,19.12,19.15,19.11,19.14,484183.0,19.12,19.15,19.11,19.14,484183.0
2022-08-12 14:20:00,19.14,19.16,19.13,19.15,504110.0,19.14,19.16,19.13,19.15,504110.0
2022-08-12 14:30:00,19.15,19.16,19.13,19.14,488462.0,19.15,19.16,19.13,19.14,488462.0
2022-08-12 14:40:00,19.14,19.15,19.13,19.15,344744.0,19.14,19.15,19.13,19.15,344744.0
2022-08-12 14:50:00,19.14,19.15,19.14,19.14,155241.0,19.14,19.15,19.14,19.14,155241.0
2022-08-12 15:00:00,19.15,19.16,19.13,19.14,216178.0,19.15,19.16,19.13,19.14,216178.0
2022-08-12 15:10:00,19.14,19.17,19.14,19.16,313296.0,19.14,19.17,19.14,19.16,313296.0
2022-08-12 15:20:00,19.16,19.17,19.15,19.16,208274.0,19.16,19.17,19.15,19.16,208274.0
2022-08-12 15:30:00,19.16,19.21,19.16,19.18,671929.0,19.16,19.21,19.16,19.18,671929.0
2022-08-12 15:40:00,19.18,19.21,19.17,19.2,506872.0,19.18,19.21,19.17,19.2,506872.0
2022-08-12 15:50:00,19.2,19.2,19.17,19.18,1301291.0,19.2,19.2,19.17,19.18,1301291.0
2022-08-15 09:30:00,18.67,18.7,18.62,18.63,932159.0,18.67,18.7,18.62,18.63,932159.0
2022-08-15 09:40:00,18.62,18.63,18.57,18.58,496885.0,18.62,18.63,18.57,18.58,496885.0
2022-08-15 09:50:00,18.59,18.64,18.58,18.63,621814.0,18.59,18.64,18.58,18.63,621814.0
2022-08-15 10:00:00,18.63,18.65,18.59,18.61,469484.0,18.63,18.65,18.59,18.61,469484.0
2022-08-15 10:10:00,18.61,18.62,18.56,18.58,414790.0,18.61,18.62,18.56,18.58,414790.0
2022-08-15 10:20:00,18.58,18.59,18.55,18.57,335368.0,18.58,18.59,18.55,18.57,335368.0
2022-08-15 10:30:00,18.56,18.62,18.56,18.6,649249.0,18.56,18.62,18.56,18.6,649249.0
2022-08-15 10:40:00,18.6,18.65,18.59,18.64,515846.0,18.6,18.65,18.59,18.64,515846.0
2022-08-15 10:50:00,18.64,18.66,18.62,18.64,395625.0,18.64,18.66,18.62,18.64,395625.0
2022-08-15 11:00:00,18.65,18.67,18.63,18.64,502318.0,18.65,18.67,18.63,18.64,502318.0
2022-08-15 11:10:00,18.64,18.69,18.63,18.68,351968.0,18.64,18.69,18.63,18.68,351968.0
2022-08-15 11:20:00,18.68,18.7,18.67,18.68,526990.0,18.68,18.7,18.67,18.68,526990.0
2022-08-15 11:30:00,18.68,18.72,18.68,18.72,461711.0,18.68,18.72,18.68,18.72,461711.0
2022-08-15 11:40:00,18.72,18.72,18.69,18.72,365726.0,18.72,18.72,18.69,18.72,365726.0
2022-08-15 11:50:00,18.71,18.74,18.71,18.73,538914.0,18.71,18.74,18.71,18.73,538914.0
2022-08-15 12:00:00,18.73,18.75,18.72,18.72,498846.0,18.73,18.75,18.72,18.72,498846.0
2022-08-15 12:10:00,18.71,18.74,18.7,18.71,267605.0,18.71,18.74,18.7,18.71,267605.0
2022-08-15 12:20:00,18.71,18.74,18.71,18.73,293179.0,18.71,18.74,18.71,18.73,293179.0
2022-08-15 12:30:00,18.73,18.77,18.73,18.76,589668.0,18.73,18.77,18.73,18.76,589668.0
2022-08-15 12:40:00,18.76,18.79,18.75,18.77,325473.0,18.76,18.79,18.75,18.77,325473.0
2022-08-15 12:50:00,18.77,18.79,18.76,18.78,363021.0,18.77,18.79,18.76,18.78,363021.0
2022-08-15 13:00:00,18.78,18.8,18.76,18.79,363679.0,18.78,18.8,18.76,18.79,363679.0
2022-08-15 13:10:00,18.79,18.8,18.75,18.76,485090.0,18.79,18.8,18.75,18.76,485090.0
2022-08-15 13:20:00,18.76,18.76,18.73,18.76,804163.0,18.76,18.76,18.73,18.76,804163.0
2022-08-15 13:30:00,18.76,18.76,18.73,18.73,289005.0,18.76,18.76,18.73,18.73,289005.0
2022-08-15 13:40:00,18.73,18.74,18.72,18.73,231133.0,18.73,18.74,18.72,18.73,231133.0
2022-08-15 13:50:00,18.73,18.73,18.69,18.7,374975.0,18.73,18.73,18.69,18.7,374975.0
2022-08-15 14:00:00,18.7,18.7,18.65,18.66,574381.0,18.7,18.7,18.65,18.66,574381.0
2022-08-15 14:10:00,18.65,18.67,18.65,18.66,408555.0,18.65,18.67,18.65,18.66,408555.0
2022-08-15 14:20:00,18.66,18.68,18.64,18.68,435742.0,18.66,18.68,18.64,18.68,435742.0
2022-08-15 14:30:00,18.67,18.69,18.64,18.64,579643.0,18.67,18.69,18.64,18.64,579643.0
2022-08-15 14:40:00,18.64,18.67,18.64,18.66,353278.0,18.64,18.67,18.64,18.66,353278.0
2022-08-15 14:50:00,18.66,18.68,18.65,18.67,654703.0,18.66,18.68,18.65,18.67,654703.0
2022-08-15 15:00:00,18.67,18.69,18.66,18.66,511452.0,18.67,18.69,18.66,18.66,511452.0
2022-08-15 15:10:00,18.66,18.68,18.66,18.68,326022.0,18.66,18.68,18.66,18.68,326022.0
2022-08-15 15:20:00,18.68,18.7,18.67,18.7,239324.0,18.68,18.7,18.67,18.7,239324.0
2022-08-15 15:30:00,18.7,18.71,18.69,18.7,374636.0,18.7,18.71,18.69,18.7,374636.0
2022-08-15 15:40:00,18.7,18.7,18.68,18.68,442494.0,18.7,18.7,18.68,18.68,442494.0
2022-08-15 15:50:00,18.68,18.7,18.68,18.69,957506.0,18.68,18.7,18.68,18.69,957506.0
2022-08-16 09:30:00,18.5,18.61,18.49,18.61,1063710.0,18.5,18.61,18.49,18.61,1063710.0
2022-08-16 09:40:00,18.61,18.64,18.55,18.56,915419.0,18.61,18.64,18.55,18.56,915419.0
2022-08-16 09:50:00,18.56,18.58,18.52,18.56,878082.0,18.56,18.58,18.52,18.56,878082.0
2022-08-16 10:00:00,18.56,18.61,18.52,18.53,700117.0,18.56,18.61,18.52,18.53,700117.0
2022-08-16 10:10:00,18.54,18.59,18.53,18.59,326798.0,18.54,18.59,18.53,18.59,326798.0
2022-08-16 10:20:00,18.59,18.63,18.58,18.6,359034.0,18.59,18.63,18.58,18.6,359034.0
2022-08-16 10:30:00,18.6,18.61,18.56,18.59,320614.0,18.6,18.61,18.56,18.59,320614.0
2022-08-16 10:40:00,18.58,18.63,18.57,18.63,684984.0,18.58,18.63,18.57,18.63,684984.0
2022-08-16 10:50:00,18.63,18.63,18.59,18.6,642254.0,18.63,18.63,18.59,18.6,642254.0
2022-08-16 11:00:00,18.6,18.63,18.6,18.61,466117.0,18.6,18.63,18.6,18.61,466117.0
2022-08-16 11:10:00,18.61,18.63,18.59,18.6,565693.0,18.61,18.63,18.59,18.6,565693.0
2022-08-16 11:20:00,18.6,18.6,18.56,18.57,467647.0,18.6,18.6,18.56,18.57,467647.0
2022-08-16 11:30:00,18.57,18.59,18.56,18.58,372267.0,18.57,18.59,18.56,18.58,372267.0
2022-08-16 11:40:00,18.57,18.6,18.56,18.57,605556.0,18.57,18.6,18.56,18.57,605556.0
2022-08-16 11:50:00,18.58,18.59,18.55,18.57,600540.0,18.58,18.59,18.55,18.57,600540.0
2022-08-16 12:00:00,18.57,18.58,18.53,18.54,589982.0,18.57,18.58,18.53,18.54,589982.0
2022-08-16 12:10:00,18.55,18.56,18.53,18.55,448176.0,18.55,18.56,18.53,18.55,448176.0
2022-08-16 12:20:00,18.55,18.59,18.55,18.58,441750.0,18.55,18.59,18.55,18.58,441750.0
2022-08-16 12:30:00,18.57,18.59,18.57,18.58,276167.0,18.57,18.59,18.57,18.58,276167.0
2022-08-16 12:40:00,18.57,18.6,18.57,18.59,243075.0,18.57,18.6,18.57,18.59,243075.0
2022-08-16 12:50:00,18.58,18.6,18.58,18.6,184585.0,18.58,18.6,18.58,18.6,184585.0
2022-08-16 13:00:00,18.6,18.61,18.59,18.6,208466.0,18.6,18.61,18.59,18.6,208466.0
2022-08-16 13:10:00,18.61,18.61,18.55,18.56,1913229.0,18.61,18.61,18.55,18.56,1913229.0
2022-08-16 13:20:00,18.56,18.57,18.54,18.55,690145.0,18.56,18.57,18.54,18.55,690145.0
2022-08-16 13:30:00,18.55,18.56,18.53,18.54,374643.0,18.55,18.56,18.53,18.54,374643.0
2022-08-16 13:40:00,18.55,18.57,18.54,18.57,195900.0,18.55,18.57,18.54,18.57,195900.0
2022-08-16 13:50:00,18.57,18.58,18.55,18.56,276013.0,18.57,18.58,18.55,18.56,276013.0
2022-08-16 14:00:00,18.56,18.59,18.56,18.58,354027.0,18.56,18.59,18.56,18.58,354027.0
2022-08-16 14:10:00,18.58,18.61,18.58,18.6,389787.0,18.58,18.61,18.58,18.6,389787.0
2022-08-16 14:20:00,18.6,18.61,18.59,18.6,457854.0,18.6,18.61,18.59,18.6,457854.0
2022-08-16 14:30:00,18.61,18.61,18.56,18.57,757653.0,18.61,18.61,18.56,18.57,757653.0
2022-08-16 14:40:00,18.57,18.58,18.53,18.55,325094.0,18.57,18.58,18.53,18.55,325094.0
2022-08-16 14:50:00,18.54,18.58,18.54,18.58,403287.0,18.54,18.58,18.54,18.58,403287.0
2022-08-16 15:00:00,18.58,18.59,18.56,18.59,608656.0,18.58,18.59,18.56,18.59,608656.0
2022-08-16 15:10:00,18.58,18.59,18.56,18.58,497825.0,18.58,18.59,18.56,18.58,497825.0
2022-08-16 15:20:00,18.57,18.58,18.56,18.57,450606.0,18.57,18.58,18.56,18.57,450606.0
2022-08-16 15:30:00,18.57,18.58,18.56,18.57,237944.0,18.57,18.58,18.56,18.57,237944.0
2022-08-16 15:40:00,18.58,18.58,18.57,18.57,131547.0,18.58,18.58,18.57,18.57,131547.0
2022-08-16 15:50:00,18.57,18.58,18.56,18.57,531070.0,18.57,18.58,18.56,18.57,531070.0
2022-08-17 09:30:00,18.36,18.37,18.2,18.2,1537146.0,18.36,18.37,18.2,18.2,1537146.0
2022-08-17 09:40:00,18.2,18.25,18.16,18.2,704684.0,18.2,18.25,18.16,18.2,704684.0
2022-08-17 09:50:00,18.2,18.26,18.18,18.24,624128.0,18.2,18.26,18.18,18.24,624128.0
2022-08-17 10:00:00,18.23,18.34,18.22,18.32,573174.0,18.23,18.34,18.22,18.32,573174.0
2022-08-17 10:10:00,18.32,18.32,18.26,18.31,370992.0,18.32,18.32,18.26,18.31,370992.0
2022-08-17 10:20:00,18.31,18.34,18.29,18.3,333434.0,18.31,18.34,18.29,18.3,333434.0
2022-08-17 10:30:00,18.31,18.33,18.27,18.27,390081.0,18.31,18.33,18.27,18.27,390081.0
2022-08-17 10:40:00,18.28,18.3,18.26,18.29,495241.0,18.28,18.3,18.26,18.29,495241.0
2022-08-17 10:50:00,18.29,18.3,18.23,18.24,616831.0,18.29,18.3,18.23,18.24,616831.0
2022-08-17 11:00:00,18.25,18.25,18.2,18.21,485849.0,18.25,18.25,18.2,18.21,485849.0
2022-08-17 11:10:00,18.21,18.21,18.18,18.21,583892.0,18.21,18.21,18.18,18.21,583892.0
2022-08-17 11:20:00,18.21,18.22,18.16,18.19,754036.0,18.21,18.22,18.16,18.19,754036.0
2022-08-17 11:30:00,18.19,18.22,18.18,18.19,470457.0,18.19,18.22,18.18,18.19,470457.0
2022-08-17 11:40:00,18.19,18.2,18.16,18.16,679404.0,18.19,18.2,18.16,18.16,679404.0
2022-08-17 11:50:00,18.16,18.2,18.16,18.18,421676.0,18.16,18.2,18.16,18.18,421676.0
2022-08-17 12:00:00,18.18,18.2,18.15,18.18,674491.0,18.18,18.2,18.15,18.18,674491.0
2022-08-17 12:10:00,18.19,18.2,18.17,18.19,232903.0,18.19,18.2,18.17,18.19,232903.0
2022-08-17 12:20:00,18.19,18.21,18.19,18.21,259993.0,18.19,18.21,18.19,18.21,259993.0
2022-08-17 12:30:00,18.2,18.23,18.2,18.22,283830.0,18.2,18.23,18.2,18.22,283830.0
2022-08-17 12:40:00,18.22,18.26,18.22,18.25,418777.0,18.22,18.26,18.22,18.25,418777.0
2022-08-17 12:50:00,18.25,18.27,18.25,18.25,247691.0,18.25,18.27,18.25,18.25,247691.0
2022-08-17 13:00:00,18.26,18.27,18.23,18.24,533253.0,18.26,18.27,18.23,18.24,533253.0
2022-08-17 13:10:00,18.25,18.25,18.22,18.24,401780.0,18.25,18.25,18.22,18.24,401780.0
2022-08-17 13:20:00,18.24,18.27,18.24,18.25,355435.0,18.24,18.27,18.24,18.25,355435.0
2022-08-17 13:30:00,18.25,18.27,18.24,18.26,554503.0,18.25,18.27,18.24,18.26,554503.0
2022-08-17 13:40:00,18.26,18.27,18.25,18.26,207426.0,18.26,18.27,18.25,18.26,207426.0
2022-08-17 13:50:00,18.25,18.26,18.25,18.25,251008.0,18.25,18.26,18.25,18.25,251008.0
2022-08-17 14:00:00,18.25,18.37,18.24,18.32,901939.0,18.25,18.37,18.24,18.32,901939.0
2022-08-17 14:10:00,18.32,18.38,18.31,18.35,498407.0,18.32,18.38,18.31,18.35,498407.0
2022-08-17 14:20:00,18.35,18.36,18.31,18.36,234839.0,18.35,18.36,18.31,18.36,234839.0
2022-08-17 14:30:00,18.36,18.42,18.35,18.41,615320.0,18.36,18.42,18.35,18.41,615320.0
2022-08-17 14:40:00,18.41,18.42,18.38,18.39,534158.0,18.41,18.42,18.38,18.39,534158.0
2022-08-17 14:50:00,18.39,18.39,18.34,18.35,261919.0,18.39,18.39,18.34,18.35,261919.0
2022-08-17 15:00:00,18.35,18.36,18.33,18.34,572105.0,18.35,18.36,18.33,18.34,572105.0
2022-08-17 15:10:00,18.34,18.34,18.28,18.29,534227.0,18.34,18.34,18.28,18.29,534227.0
2022-08-17 15:20:00,18.29,18.31,18.28,18.3,229979.0,18.29,18.31,18.28,18.3,229979.0
2022-08-17 15:30:00,18.3,18.32,18.3,18.3,636618.0,18.3,18.32,18.3,18.3,636618.0
2022-08-17 15:40:00,18.3,18.31,18.28,18.28,176132.0,18.3,18.31,18.28,18.28,176132.0
2022-08-17 15:50:00,18.29,18.3,18.26,18.27,1422769.0,18.29,18.3,18.26,18.27,1422769.0
2022-08-18 09:30:00,18.29,18.35,18.29,18.33,570009.0,18.29,18.35,18.29,18.33,570009.0
2022-08-18 09:40:00,18.33,18.35,18.24,18.26,296125.0,18.33,18.35,18.24,18.26,296125.0
2022-08-18 09:50:00,18.25,18.28,18.24,18.27,376944.0,18.25,18.28,18.24,18.27,376944.0
2022-08-18 10:00:00,18.27,18.28,18.19,18.21,559147.0,18.27,18.28,18.19,18.21,559147.0
2022-08-18 10:10:00,18.21,18.26,18.21,18.23,420936.0,18.21,18.26,18.21,18.23,420936.0
2022-08-18 10:20:00,18.22,18.23,18.2,18.22,387539.0,18.22,18.23,18.2,18.22,387539.0
2022-08-18 10:30:00,18.23,18.25,18.19,18.22,294178.0,18.23,18.25,18.19,18.22,294178.0
2022-08-18 10:40:00,18.21,18.23,18.19,18.21,466224.0,18.21,18.23,18.19,18.21,466224.0
2022-08-18 10:50:00,18.21,18.22,18.18,18.2,281149.0,18.21,18.22,18.18,18.2,281149.0
2022-08-18 11:00:00,18.2,18.21,18.13,18.14,401392.0,18.2,18.21,18.13,18.14,401392.0
2022-08-18 11:10:00,18.14,18.2,18.13,18.18,556887.0,18.14,18.2,18.13,18.18,556887.0
2022-08-18 11:20:00,18.18,18.19,18.15,18.16,364770.0,18.18,18.19,18.15,18.16,364770.0
2022-08-18 11:30:00,18.16,18.17,18.11,18.12,436285.0,18.16,18.17,18.11,18.12,436285.0
2022-08-18 11:40:00,18.11,18.12,18.05,18.06,865761.0,18.11,18.12,18.05,18.06,865761.0
2022-08-18 11:50:00,18.06,18.12,18.06,18.1,652566.0,18.06,18.12,18.06,18.1,652566.0
2022-08-18 12:00:00,18.11,18.11,18.07,18.07,417451.0,18.11,18.11,18.07,18.07,417451.0
2022-08-18 12:10:00,18.07,18.08,18.0,18.01,698451.0,18.07,18.08,18.0,18.01,698451.0
2022-08-18 12:20:00,18.01,18.02,17.98,18.01,501716.0,18.01,18.02,17.98,18.01,501716.0
2022-08-18 12:30:00,18.01,18.02,17.99,18.01,450240.0,18.01,18.02,17.99,18.01,450240.0
2022-08-18 12:40:00,18.01,18.01,17.98,18.01,355039.0,18.01,18.01,17.98,18.01,355039.0
2022-08-18 12:50:00,18.0,18.02,17.98,17.99,329800.0,18.0,18.02,17.98,17.99,329800.0
2022-08-18 13:00:00,17.99,18.0,17.96,17.98,632917.0,17.99,18.0,17.96,17.98,632917.0
2022-08-18 13:10:00,17.98,18.02,17.96,18.0,547584.0,17.98,18.02,17.96,18.0,547584.0
2022-08-18 13:20:00,18.0,18.02,17.99,18.01,806766.0,18.0,18.02,17.99,18.01,806766.0
2022-08-18 13:30:00,18.01,18.01,17.98,18.0,226809.0,18.01,18.01,17.98,18.0,226809.0
2022-08-18 13:40:00,18.0,18.02,17.99,18.0,304032.0,18.0,18.02,17.99,18.0,304032.0
2022-08-18 13:50:00,18.0,18.01,17.99,18.0,270625.0,18.0,18.01,17.99,18.0,270625.0
2022-08-18 14:00:00,18.0,18.0,17.98,18.0,366861.0,18.0,18.0,17.98,18.0,366861.0
2022-08-18 14:10:00,18.0,18.0,17.98,17.99,258099.0,18.0,18.0,17.98,17.99,258099.0
2022-08-18 14:20:00,18.0,18.01,17.98,17.98,224162.0,18.0,18.01,17.98,17.98,224162.0
2022-08-18 14:30:00,17.99,18.0,17.98,17.98,151631.0,17.99,18.0,17.98,17.98,151631.0
2022-08-18 14:40:00,17.99,18.0,17.97,17.99,212423.0,17.99,18.0,17.97,17.99,212423.0
2022-08-18 14:50:00,17.99,18.04,17.98,18.03,200690.0,17.99,18.04,17.98,18.03,200690.0
2022-08-18 15:00:00,18.03,18.06,18.02,18.06,246335.0,18.03,18.06,18.02,18.06,246335.0
2022-08-18 15:10:00,18.06,18.08,18.05,18.07,371013.0,18.06,18.08,18.05,18.07,371013.0
2022-08-18 15:20:00,18.07,18.08,18.06,18.07,190664.0,18.07,18.08,18.06,18.07,190664.0
2022-08-18 15:30:00,18.07,18.08,18.06,18.07,271616.0,18.07,18.08,18.06,18.07,271616.0
2022-08-18 15:40:00,18.07,18.07,18.04,18.04,197827.0,18.07,18.07,18.04,18.04,197827.0
2022-08-18 15:50:00,18.04,18.05,18.03,18.04,851066.0,18.04,18.05,18.03,18.04,851066.0
2022-08-19 09:30:00,17.76,17.78,17.72,17.72,987166.0,17.76,17.78,17.72,17.72,987166.0
2022-08-19 09:40:00,17.72,17.72,17.53,17.56,1578688.0,17.72,17.72,17.53,17.56,1578688.0
2022-08-19 09:50:00,17.56,17.67,17.54,17.64,1114052.0,17.56,17.67,17.54,17.64,1114052.0
2022-08-19 10:00:00,17.65,17.69,17.61,17.66,488801.0,17.65,17.69,17.61,17.66,488801.0
2022-08-19 10:10:00,17.65,17.67,17.63,17.67,289736.0,17.65,17.67,17.63,17.67,289736.0
2022-08-19 10:20:00,17.66,17.68,17.59,17.6,384797.0,17.66,17.68,17.59,17.6,384797.0
2022-08-19 10:30:00,17.6,17.62,17.53,17.57,1141710.0,17.6,17.62,17.53,17.57,1141710.0
2022-08-19 10:40:00,17.58,17.61,17.57,17.61,401203.0,17.58,17.61,17.57,17.61,401203.0
2022-08-19 10:50:00,17.61,17.61,17.55,17.57,580490.0,17.61,17.61,17.55,17.57,580490.0
2022-08-19 11:00:00,17.58,17.63,17.57,17.61,513251.0,17.58,17.63,17.57,17.61,513251.0
2022-08-19 11:10:00,17.61,17.64,17.59,17.6,463705.0,17.61,17.64,17.59,17.6,463705.0
2022-08-19 11:20:00,17.6,17.62,17.58,17.62,580338.0,17.6,17.62,17.58,17.62,580338.0
2022-08-19 11:30:00,17.62,17.65,17.61,17.62,586807.0,17.62,17.65,17.61,17.62,586807.0
2022-08-19 11:40:00,17.63,17.67,17.62,17.66,365700.0,17.63,17.67,17.62,17.66,365700.0
2022-08-19 11:50:00,17.66,17.67,17.64,17.64,343055.0,17.66,17.67,17.64,17.64,343055.0
2022-08-19 12:00:00,17.64,17.67,17.63,17.66,381033.0,17.64,17.67,17.63,17.66,381033.0
2022-08-19 12:10:00,17.66,17.69,17.65,17.67,358203.0,17.66,17.69,17.65,17.67,358203.0
2022-08-19 12:20:00,17.67,17.67,17.65,17.66,232195.0,17.67,17.67,17.65,17.66,232195.0
2022-08-19 12:30:00,17.66,17.69,17.65,17.68,227832.0,17.66,17.69,17.65,17.68,227832.0
2022-08-19 12:40:00,17.67,17.68,17.65,17.65,115940.0,17.67,17.68,17.65,17.65,115940.0
2022-08-19 12:50:00,17.66,17.67,17.65,17.66,154169.0,17.66,17.67,17.65,17.66,154169.0
2022-08-19 13:00:00,17.67,17.68,17.64,17.64,270769.0,17.67,17.68,17.64,17.64,270769.0
2022-08-19 13:10:00,17.64,17.65,17.62,17.64,120133.0,17.64,17.65,17.62,17.64,120133.0
2022-08-19 13:20:00,17.63,17.67,17.63,17.65,284418.0,17.63,17.67,17.63,17.65,284418.0
2022-08-19 13:30:00,17.65,17.66,17.61,17.62,156321.0,17.65,17.66,17.61,17.62,156321.0
2022-08-19 13:40:00,17.62,17.63,17.6,17.62,124111.0,17.62,17.63,17.6,17.62,124111.0
2022-08-19 13:50:00,17.61,17.64,17.61,17.62,267903.0,17.61,17.64,17.61,17.62,267903.0
2022-08-19 14:00:00,17.62,17.63,17.61,17.62,266864.0,17.62,17.63,17.61,17.62,266864.0
2022-08-19 14:10:00,17.61,17.62,17.59,17.6,205575.0,17.61,17.62,17.59,17.6,205575.0
2022-08-19 14:20:00,17.6,17.62,17.59,17.62,264470.0,17.6,17.62,17.59,17.62,264470.0
2022-08-19 14:30:00,17.62,17.62,17.58,17.58,77435.0,17.62,17.62,17.58,17.58,77435.0
2022-08-19 14:40:00,17.58,17.59,17.57,17.58,174144.0,17.58,17.59,17.57,17.58,174144.0
2022-08-19 14:50:00,17.58,17.59,17.56,17.56,148030.0,17.58,17.59,17.56,17.56,148030.0
2022-08-19 15:00:00,17.57,17.57,17.55,17.55,213553.0,17.57,17.57,17.55,17.55,213553.0
2022-08-19 15:10:00,17.56,17.57,17.55,17.57,218012.0,17.56,17.57,17.55,17.57,218012.0
2022-08-19 15:20:00,17.57,17.57,17.56,17.57,112739.0,17.57,17.57,17.56,17.57,112739.0
2022-08-19 15:30:00,17.57,17.58,17.56,17.57,452418.0,17.57,17.58,17.56,17.57,452418.0
2022-08-19 15:40:00,17.57,17.57,17.55,17.56,267658.0,17.57,17.57,17.55,17.56,267658.0
2022-08-19 15:50:00,17.56,17.57,17.55,17.56,729100.0,17.56,17.57,17.55,17.56,729100.0
2022-08-22 09:30:00,17.47,17.48,17.41,17.43,1108032.0,17.47,17.48,17.41,17.43,1108032.0
2022-08-22 09:40:00,17.43,17.43,17.36,17.37,717254.0,17.43,17.43,17.36,17.37,717254.0
2022-08-22 09:50:00,17.36,17.38,17.32,17.37,424220.0,17.36,17.38,17.32,17.37,424220.0
2022-08-22 10:00:00,17.36,17.51,17.35,17.5,1140178.0,17.36,17.51,17.35,17.5,1140178.0
2022-08-22 10:10:00,17.5,17.57,17.5,17.56,491547.0,17.5,17.57,17.5,17.56,491547.0
2022-08-22 10:20:00,17.55,17.56,17.48,17.48,909134.0,17.55,17.56,17.48,17.48,909134.0
2022-08-22 10:30:00,17.49,17.56,17.49,17.55,946909.0,17.49,17.56,17.49,17.55,946909.0
2022-08-22 10:40:00,17.55,17.6,17.52,17.55,596486.0,17.55,17.6,17.52,17.55,596486.0
2022-08-22 10:50:00,17.55,17.55,17.51,17.53,285220.0,17.55,17.55,17.51,17.53,285220.0
2022-08-22 11:00:00,17.53,17.57,17.51,17.55,519424.0,17.53,17.57,17.51,17.55,519424.0
2022-08-22 11:10:00,17.55,17.56,17.53,17.54,408209.0,17.55,17.56,17.53,17.54,408209.0
2022-08-22 11:20:00,17.54,17.56,17.52,17.54,374050.0,17.54,17.56,17.52,17.54,374050.0
2022-08-22 11:30:00,17.53,17.6,17.53,17.58,643197.0,17.53,17.6,17.53,17.58,643197.0
2022-08-22 11:40:00,17.57,17.59,17.53,17.54,418352.0,17.57,17.59,17.53,17.54,418352.0
2022-08-22 11:50:00,17.54,17.57,17.53,17.56,609817.0,17.54,17.57,17.53,17.56,609817.0
2022-08-22 12:00:00,17.56,17.57,17.53,17.53,380527.0,17.56,17.57,17.53,17.53,380527.0
2022-08-22 12:10:00,17.54,17.56,17.53,17.55,409362.0,17.54,17.56,17.53,17.55,409362.0
2022-08-22 12:20:00,17.55,17.56,17.53,17.54,463794.0,17.55,17.56,17.53,17.54,463794.0
2022-08-22 12:30:00,17.54,17.55,17.53,17.54,327823.0,17.54,17.55,17.53,17.54,327823.0
2022-08-22 12:40:00,17.54,17.54,17.5,17.52,405592.0,17.54,17.54,17.5,17.52,405592.0
2022-08-22 12:50:00,17.52,17.54,17.51,17.53,285790.0,17.52,17.54,17.51,17.53,285790.0
2022-08-22 13:00:00,17.53,17.54,17.51,17.52,276508.0,17.53,17.54,17.51,17.52,276508.0
2022-08-22 13:10:00,17.52,17.52,17.5,17.51,149463.0,17.52,17.52,17.5,17.51,149463.0
2022-08-22 13:20:00,17.51,17.51,17.48,17.5,440705.0,17.51,17.51,17.48,17.5,440705.0
2022-08-22 13:30:00,17.5,17.51,17.48,17.5,333640.0,17.5,17.51,17.48,17.5,333640.0
2022-08-22 13:40:00,17.51,17.52,17.5,17.5,179312.0,17.51,17.52,17.5,17.5,179312.0
2022-08-22 13:50:00,17.5,17.51,17.48,17.49,437455.0,17.5,17.51,17.48,17.49,437455.0
2022-08-22 14:00:00,17.49,17.5,17.48,17.49,194276.0,17.49,17.5,17.48,17.49,194276.0
2022-08-22 14:10:00,17.48,17.49,17.48,17.48,120967.0,17.48,17.49,17.48,17.48,120967.0
2022-08-22 14:20:00,17.49,17.5,17.47,17.48,342058.0,17.49,17.5,17.47,17.48,342058.0
2022-08-22 14:30:00,17.48,17.49,17.47,17.48,142033.0,17.48,17.49,17.47,17.48,142033.0
2022-08-22 14:40:00,17.48,17.49,17.47,17.48,328829.0,17.48,17.49,17.47,17.48,328829.0
2022-08-22 14:50:00,17.48,17.5,17.47,17.5,334455.0,17.48,17.5,17.47,17.5,334455.0
2022-08-22 15:00:00,17.49,17.53,17.49,17.52,232471.0,17.49,17.53,17.49,17.52,232471.0
2022-08-22 15:10:00,17.52,17.52,17.5,17.52,250816.0,17.52,17.52,17.5,17.52,250816.0
2022-08-22 15:20:00,17.52,17.53,17.5,17.51,281014.0,17.52,17.53,17.5,17.51,281014.0
2022-08-22 15:30:00,17.51,17.51,17.48,17.49,390544.0,17.51,17.51,17.48,17.49,390544.0
2022-08-22 15:40:00,17.49,17.49,17.47,17.49,315121.0,17.49,17.49,17.47,17.49,315121.0
2022-08-22 15:50:00,17.49,17.52,17.49,17.51,493009.0,17.49,17.52,17.49,17.51,493009.0
2022-08-23 09:30:00,17.4,17.51,17.4,17.51,952741.0,17.4,17.51,17.4,17.51,952741.0
2022-08-23 09:40:00,17.51,17.64,17.49,17.62,1171351.0,17.51,17.64,17.49,17.62,1171351.0
2022-08-23 09:50:00,17.62,17.65,17.59,17.62,774389.0,17.62,17.65,17.59,17.62,774389.0
2022-08-23 10:00:00,17.62,17.71,17.61,17.71,1016491.0,17.62,17.71,17.61,17.71,1016491.0
2022-08-23 10:10:00,17.72,17.76,17.7,17.7,457993.0,17.72,17.76,17.7,17.7,457993.0
2022-08-23 10:20:00,17.7,17.71,17.63,17.64,406122.0,17.7,17.71,17.63,17.64,406122.0
2022-08-23 10:30:00,17.64,17.71,17.64,17.67,393524.0,17.64,17.71,17.64,17.67,393524.0
2022-08-23 10:40:00,17.68,17.73,17.67,17.73,738384.0,17.68,17.73,17.67,17.73,738384.0
2022-08-23 10:50:00,17.72,17.76,17.69,17.69,1039448.0,17.72,17.76,17.69,17.69,1039448.0
2022-08-23 11:00:00,17.7,17.73,17.67,17.73,643315.0,17.7,17.73,17.67,17.73,643315.0
2022-08-23 11:10:00,17.73,17.77,17.71,17.75,401350.0,17.73,17.77,17.71,17.75,401350.0
2022-08-23 11:20:00,17.75,17.77,17.71,17.71,522535.0,17.75,17.77,17.71,17.71,522535.0
2022-08-23 11:30:00,17.72,17.73,17.7,17.7,398630.0,17.72,17.73,17.7,17.7,398630.0
2022-08-23 11:40:00,17.71,17.71,17.67,17.68,441115.0,17.71,17.71,17.67,17.68,441115.0
2022-08-23 11:50:00,17.67,17.68,17.65,17.67,350002.0,17.67,17.68,17.65,17.67,350002.0
2022-08-23 12:00:00,17.67,17.69,17.66,17.68,194424.0,17.67,17.69,17.66,17.68,194424.0
2022-08-23 12:10:00,17.68,17.69,17.63,17.64,386132.0,17.68,17.69,17.63,17.64,386132.0
2022-08-23 12:20:00,17.65,17.66,17.63,17.64,187842.0,17.65,17.66,17.63,17.64,187842.0
2022-08-23 12:30:00,17.64,17.67,17.64,17.66,388147.0,17.64,17.67,17.64,17.66,388147.0
2022-08-23 12:40:00,17.66,17.67,17.63,17.64,477584.0,17.66,17.67,17.63,17.64,477584.0
2022-08-23 12:50:00,17.63,17.67,17.63,17.67,308810.0,17.63,17.67,17.63,17.67,308810.0
2022-08-23 13:00:00,17.67,17.68,17.65,17.66,529479.0,17.67,17.68,17.65,17.66,529479.0
2022-08-23 13:10:00,17.66,17.66,17.63,17.64,405405.0,17.66,17.66,17.63,17.64,405405.0
2022-08-23 13:20:00,17.64,17.66,17.63,17.65,355554.0,17.64,17.66,17.63,17.65,355554.0
2022-08-23 13:30:00,17.64,17.65,17.61,17.62,620613.0,17.64,17.65,17.61,17.62,620613.0
2022-08-23 13:40:00,17.62,17.63,17.61,17.62,447525.0,17.62,17.63,17.61,17.62,447525.0
2022-08-23 13:50:00,17.62,17.63,17.6,17.61,282625.0,17.62,17.63,17.6,17.61,282625.0
2022-08-23 14:00:00,17.6,17.63,17.59,17.63,402025.0,17.6,17.63,17.59,17.63,402025.0
2022-08-23 14:10:00,17.63,17.63,17.6,17.63,599704.0,17.63,17.63,17.6,17.63,599704.0
2022-08-23 14:20:00,17.63,17.65,17.62,17.64,324848.0,17.63,17.65,17.62,17.64,324848.0
2022-08-23 14:30:00,17.63,17.64,17.6,17.61,475223.0,17.63,17.64,17.6,17.61,475223.0
2022-08-23 14:40:00,17.61,17.62,17.59,17.6,404315.0,17.61,17.62,17.59,17.6,404315.0
2022-08-23 14:50:00,17.6,17.61,17.58,17.58,438683.0,17.6,17.61,17.58,17.58,438683.0
2022-08-23 15:00:00,17.59,17.6,17.58,17.6,281689.0,17.59,17.6,17.58,17.6,281689.0
2022-08-23 15:10:00,17.6,17.63,17.59,17.62,301519.0,17.6,17.63,17.59,17.62,301519.0
2022-08-23 15:20:00,17.62,17.63,17.6,17.61,249576.0,17.62,17.63,17.6,17.61,249576.0
2022-08-23 15:30:00,17.62,17.63,17.6,17.61,259282.0,17.62,17.63,17.6,17.61,259282.0
2022-08-23 15:40:00,17.61,17.62,17.6,17.6,284594.0,17.61,17.62,17.6,17.6,284594.0
2022-08-23 15:50:00,17.6,17.63,17.6,17.62,454422.0,17.6,17.63,17.6,17.62,454422.0
2022-08-24 09:30:00,17.51,17.51,17.47,17.49,719603.0,17.51,17.51,17.47,17.49,719603.0
2022-08-24 09:40:00,17.49,17.51,17.47,17.5,545002.0,17.49,17.51,17.47,17.5,545002.0
2022-08-24 09:50:00,17.5,17.55,17.49,17.53,567326.0,17.5,17.55,17.49,17.53,567326.0
2022-08-24 10:00:00,17.53,17.56,17.48,17.52,277547.0,17.53,17.56,17.48,17.52,277547.0
2022-08-24 10:10:00,17.52,17.63,17.51,17.62,437736.0,17.52,17.63,17.51,17.62,437736.0
2022-08-24 10:20:00,17.63,17.67,17.62,17.62,818729.0,17.63,17.67,17.62,17.62,818729.0
2022-08-24 10:30:00,17.63,17.63,17.57,17.57,583486.0,17.63,17.63,17.57,17.57,583486.0
2022-08-24 10:40:00,17.57,17.63,17.55,17.63,352724.0,17.57,17.63,17.55,17.63,352724.0
2022-08-24 10:50:00,17.63,17.66,17.62,17.65,523691.0,17.63,17.66,17.62,17.65,523691.0
2022-08-24 11:00:00,17.65,17.67,17.63,17.65,534404.0,17.65,17.67,17.63,17.65,534404.0
2022-08-24 11:10:00,17.65,17.73,17.64,17.69,829781.0,17.65,17.73,17.64,17.69,829781.0
2022-08-24 11:20:00,17.69,17.7,17.65,17.66,493544.0,17.69,17.7,17.65,17.66,493544.0
2022-08-24 11:30:00,17.67,17.67,17.65,17.66,179348.0,17.67,17.67,17.65,17.66,179348.0
2022-08-24 11:40:00,17.67,17.67,17.6,17.6,464668.0,17.67,17.67,17.6,17.6,464668.0
2022-08-24 11:50:00,17.61,17.63,17.6,17.62,206736.0,17.61,17.63,17.6,17.62,206736.0
2022-08-24 12:00:00,17.62,17.65,17.61,17.64,341532.0,17.62,17.65,17.61,17.64,341532.0
2022-08-24 12:10:00,17.64,17.65,17.61,17.61,111193.0,17.64,17.65,17.61,17.61,111193.0
2022-08-24 12:20:00,17.61,17.61,17.59,17.59,149526.0,17.61,17.61,17.59,17.59,149526.0
2022-08-24 12:30:00,17.6,17.6,17.56,17.56,289051.0,17.6,17.6,17.56,17.56,289051.0
2022-08-24 12:40:00,17.57,17.58,17.55,17.56,173545.0,17.57,17.58,17.55,17.56,173545.0
2022-08-24 12:50:00,17.57,17.57,17.54,17.56,309700.0,17.57,17.57,17.54,17.56,309700.0
2022-08-24 13:00:00,17.56,17.58,17.54,17.57,206635.0,17.56,17.58,17.54,17.57,206635.0
2022-08-24 13:10:00,17.57,17.58,17.56,17.56,193571.0,17.57,17.58,17.56,17.56,193571.0
2022-08-24 13:20:00,17.56,17.57,17.53,17.53,309163.0,17.56,17.57,17.53,17.53,309163.0
2022-08-24 13:30:00,17.53,17.55,17.53,17.53,68390.0,17.53,17.55,17.53,17.53,68390.0
2022-08-24 13:40:00,17.54,17.56,17.53,17.55,110941.0,17.54,17.56,17.53,17.55,110941.0
2022-08-24 13:50:00,17.55,17.56,17.53,17.55,313107.0,17.55,17.56,17.53,17.55,313107.0
2022-08-24 14:00:00,17.56,17.57,17.55,17.57,206293.0,17.56,17.57,17.55,17.57,206293.0
2022-08-24 14:10:00,17.57,17.57,17.56,17.57,7574.0,17.57,17.57,17.56,17.57,7574.0
2022-08-24 14:20:00,17.57,17.57,17.55,17.56,37843.0,17.57,17.57,17.55,17.56,37843.0
2022-08-24 14:30:00,17.56,17.6,17.56,17.59,191791.0,17.56,17.6,17.56,17.59,191791.0
2022-08-24 14:40:00,17.6,17.6,17.58,17.6,44634.0,17.6,17.6,17.58,17.6,44634.0
2022-08-24 14:50:00,17.59,17.59,17.57,17.59,481071.0,17.59,17.59,17.57,17.59,481071.0
2022-08-24 15:00:00,17.59,17.6,17.57,17.6,121273.0,17.59,17.6,17.57,17.6,121273.0
2022-08-24 15:10:00,17.6,17.62,17.59,17.62,175302.0,17.6,17.62,17.59,17.62,175302.0
2022-08-24 15:20:00,17.62,17.62,17.59,17.59,209412.0,17.62,17.62,17.59,17.59,209412.0
2022-08-24 15:30:00,17.6,17.61,17.59,17.61,227825.0,17.6,17.61,17.59,17.61,227825.0
2022-08-24 15:40:00,17.61,17.63,17.6,17.62,401071.0,17.61,17.63,17.6,17.62,401071.0
2022-08-24 15:50:00,17.62,17.63,17.61,17.63,644546.0,17.62,17.63,17.61,17.63,644546.0
2022-08-25 09:30:00,17.72,17.72,17.65,17.66,758198.0,17.72,17.72,17.65,17.66,758198.0
2022-08-25 09:40:00,17.66,17.66,17.6,17.62,924174.0,17.66,17.66,17.6,17.62,924174.0
2022-08-25 09:50:00,17.62,17.65,17.61,17.63,657979.0,17.62,17.65,17.61,17.63,657979.0
2022-08-25 10:00:00,17.63,17.69,17.61,17.68,650575.0,17.63,17.69,17.61,17.68,650575.0
2022-08-25 10:10:00,17.67,17.68,17.64,17.65,530152.0,17.67,17.68,17.64,17.65,530152.0
2022-08-25 10:20:00,17.65,17.69,17.63,17.68,404484.0,17.65,17.69,17.63,17.68,404484.0
2022-08-25 10:30:00,17.68,17.7,17.67,17.69,312446.0,17.68,17.7,17.67,17.69,312446.0
2022-08-25 10:40:00,17.69,17.7,17.66,17.67,371326.0,17.69,17.7,17.66,17.67,371326.0
2022-08-25 10:50:00,17.68,17.69,17.64,17.65,489745.0,17.68,17.69,17.64,17.65,489745.0
2022-08-25 11:00:00,17.64,17.65,17.61,17.64,482434.0,17.64,17.65,17.61,17.64,482434.0
2022-08-25 11:10:00,17.63,17.69,17.63,17.66,555792.0,17.63,17.69,17.63,17.66,555792.0
2022-08-25 11:20:00,17.66,17.67,17.64,17.66,322011.0,17.66,17.67,17.64,17.66,322011.0
2022-08-25 11:30:00,17.66,17.66,17.63,17.64,379049.0,17.66,17.66,17.63,17.64,379049.0
2022-08-25 11:40:00,17.64,17.66,17.63,17.65,465517.0,17.64,17.66,17.63,17.65,465517.0
2022-08-25 11:50:00,17.65,17.67,17.64,17.66,183119.0,17.65,17.67,17.64,17.66,183119.0
2022-08-25 12:00:00,17.67,17.69,17.65,17.68,192361.0,17.67,17.69,17.65,17.68,192361.0
2022-08-25 12:10:00,17.69,17.69,17.67,17.68,346217.0,17.69,17.69,17.67,17.68,346217.0
2022-08-25 12:20:00,17.68,17.71,17.68,17.7,374502.0,17.68,17.71,17.68,17.7,374502.0
2022-08-25 12:30:00,17.7,17.71,17.69,17.71,877237.0,17.7,17.71,17.69,17.71,877237.0
2022-08-25 12:40:00,17.71,17.73,17.7,17.73,227393.0,17.71,17.73,17.7,17.73,227393.0
2022-08-25 12:50:00,17.73,17.74,17.71,17.74,381361.0,17.73,17.74,17.71,17.74,381361.0
2022-08-25 13:00:00,17.73,17.78,17.73,17.75,641457.0,17.73,17.78,17.73,17.75,641457.0
2022-08-25 13:10:00,17.75,17.76,17.74,17.75,60957.0,17.75,17.76,17.74,17.75,60957.0
2022-08-25 13:20:00,17.75,17.75,17.73,17.74,476078.0,17.75,17.75,17.73,17.74,476078.0
2022-08-25 13:30:00,17.73,17.74,17.72,17.74,132467.0,17.73,17.74,17.72,17.74,132467.0
2022-08-25 13:40:00,17.74,17.75,17.73,17.75,77227.0,17.74,17.75,17.73,17.75,77227.0
2022-08-25 13:50:00,17.74,17.75,17.72,17.74,56816.0,17.74,17.75,17.72,17.74,56816.0
2022-08-25 14:00:00,17.74,17.74,17.71,17.72,152531.0,17.74,17.74,17.71,17.72,152531.0
2022-08-25 14:10:00,17.71,17.72,17.7,17.71,94894.0,17.71,17.72,17.7,17.71,94894.0
2022-08-25 14:20:00,17.71,17.72,17.7,17.71,68655.0,17.71,17.72,17.7,17.71,68655.0
2022-08-25 14:30:00,17.71,17.72,17.7,17.71,102819.0,17.71,17.72,17.7,17.71,102819.0
2022-08-25 14:40:00,17.71,17.71,17.69,17.7,66494.0,17.71,17.71,17.69,17.7,66494.0
2022-08-25 14:50:00,17.7,17.71,17.69,17.71,91124.0,17.7,17.71,17.69,17.71,91124.0
2022-08-25 15:00:00,17.7,17.71,17.69,17.7,71528.0,17.7,17.71,17.69,17.7,71528.0
2022-08-25 15:10:00,17.69,17.7,17.68,17.7,97980.0,17.69,17.7,17.68,17.7,97980.0
2022-08-25 15:20:00,17.7,17.7,17.69,17.7,39320.0,17.7,17.7,17.69,17.7,39320.0
2022-08-25 15:30:00,17.69,17.7,17.69,17.69,92086.0,17.69,17.7,17.69,17.69,92086.0
2022-08-25 15:40:00,17.7,17.72,17.69,17.71,318321.0,17.7,17.72,17.69,17.71,318321.0
2022-08-25 15:50:00,17.71,17.73,17.7,17.73,452864.0,17.71,17.73,17.7,17.73,452864.0
2022-08-26 09:30:00,17.82,17.84,17.78,17.84,851077.0,17.82,17.84,17.78,17.84,851077.0
2022-08-26 09:40:00,17.84,17.86,17.81,17.81,529565.0,17.84,17.86,17.81,17.81,529565.0
2022-08-26 09:50:00,17.81,17.84,17.79,17.82,327118.0,17.81,17.84,17.79,17.82,327118.0
2022-08-26 10:00:00,17.82,17.86,17.55,17.85,2185131.0,17.82,17.86,17.55,17.85,2185131.0
2022-08-26 10:10:00,17.85,17.91,17.79,17.8,1267579.0,17.85,17.91,17.79,17.8,1267579.0
2022-08-26 10:20:00,17.81,17.81,17.63,17.67,1204820.0,17.81,17.81,17.63,17.67,1204820.0
2022-08-26 10:30:00,17.67,17.69,17.62,17.62,950937.0,17.67,17.69,17.62,17.62,950937.0
2022-08-26 10:40:00,17.63,17.65,17.58,17.63,686239.0,17.63,17.65,17.58,17.63,686239.0
2022-08-26 10:50:00,17.62,17.63,17.55,17.58,673600.0,17.62,17.63,17.55,17.58,673600.0
2022-08-26 11:00:00,17.58,17.59,17.52,17.53,642697.0,17.58,17.59,17.52,17.53,642697.0
2022-08-26 11:10:00,17.52,17.52,17.46,17.49,758106.0,17.52,17.52,17.46,17.49,758106.0
2022-08-26 11:20:00,17.48,17.52,17.45,17.52,561424.0,17.48,17.52,17.45,17.52,561424.0
2022-08-26 11:30:00,17.51,17.54,17.49,17.53,415600.0,17.51,17.54,17.49,17.53,415600.0
2022-08-26 11:40:00,17.53,17.56,17.52,17.54,318491.0,17.53,17.56,17.52,17.54,318491.0
2022-08-26 11:50:00,17.53,17.56,17.52,17.53,168841.0,17.53,17.56,17.52,17.53,168841.0
2022-08-26 12:00:00,17.53,17.53,17.43,17.44,362301.0,17.53,17.53,17.43,17.44,362301.0
2022-08-26 12:10:00,17.45,17.46,17.44,17.44,190860.0,17.45,17.46,17.44,17.44,190860.0
2022-08-26 12:20:00,17.44,17.45,17.41,17.41,207145.0,17.44,17.45,17.41,17.41,207145.0
2022-08-26 12:30:00,17.41,17.42,17.38,17.4,346211.0,17.41,17.42,17.38,17.4,346211.0
2022-08-26 12:40:00,17.4,17.42,17.37,17.41,236856.0,17.4,17.42,17.37,17.41,236856.0
2022-08-26 12:50:00,17.4,17.41,17.35,17.38,301422.0,17.4,17.41,17.35,17.38,301422.0
2022-08-26 13:00:00,17.37,17.39,17.35,17.37,412912.0,17.37,17.39,17.35,17.37,412912.0
2022-08-26 13:10:00,17.38,17.4,17.37,17.39,125116.0,17.38,17.4,17.37,17.39,125116.0
2022-08-26 13:20:00,17.38,17.45,17.37,17.44,416929.0,17.38,17.45,17.37,17.44,416929.0
2022-08-26 13:30:00,17.44,17.45,17.43,17.43,328577.0,17.44,17.45,17.43,17.43,328577.0
2022-08-26 13:40:00,17.44,17.44,17.42,17.43,161914.0,17.44,17.44,17.42,17.43,161914.0
2022-08-26 13:50:00,17.43,17.43,17.41,17.41,76045.0,17.43,17.43,17.41,17.41,76045.0
2022-08-26 14:00:00,17.42,17.43,17.4,17.41,108771.0,17.42,17.43,17.4,17.41,108771.0
2022-08-26 14:10:00,17.41,17.42,17.4,17.41,63229.0,17.41,17.42,17.4,17.41,63229.0
2022-08-26 14:20:00,17.4,17.43,17.4,17.43,81418.0,17.4,17.43,17.4,17.43,81418.0
2022-08-26 14:30:00,17.42,17.42,17.41,17.42,78184.0,17.42,17.42,17.41,17.42,78184.0
2022-08-26 14:40:00,17.42,17.44,17.4,17.43,158035.0,17.42,17.44,17.4,17.43,158035.0
2022-08-26 14:50:00,17.43,17.43,17.41,17.42,144844.0,17.43,17.43,17.41,17.42,144844.0
2022-08-26 15:00:00,17.42,17.43,17.39,17.4,341694.0,17.42,17.43,17.39,17.4,341694.0
2022-08-26 15:10:00,17.41,17.41,17.38,17.38,107513.0,17.41,17.41,17.38,17.38,107513.0
2022-08-26 15:20:00,17.39,17.4,17.37,17.39,201599.0,17.39,17.4,17.37,17.39,201599.0
2022-08-26 15:30:00,17.38,17.4,17.38,17.4,126814.0,17.38,17.4,17.38,17.4,126814.0
2022-08-26 15:40:00,17.39,17.4,17.38,17.39,280829.0,17.39,17.4,17.38,17.39,280829.0
2022-08-26 15:50:00,17.4,17.4,17.37,17.38,813110.0,17.4,17.4,17.37,17.38,813110.0
2022-08-29 09:30:00,17.24,17.29,17.21,17.26,1943529.0,17.24,17.29,17.21,17.26,1943529.0
2022-08-29 09:40:00,17.27,17.33,17.23,17.32,584645.0,17.27,17.33,17.23,17.32,584645.0
2022-08-29 09:50:00,17.32,17.36,17.3,17.3,905387.0,17.32,17.36,17.3,17.3,905387.0
2022-08-29 10:00:00,17.3,17.37,17.29,17.36,612286.0,17.3,17.37,17.29,17.36,612286.0
2022-08-29 10:10:00,17.36,17.42,17.36,17.39,582260.0,17.36,17.42,17.36,17.39,582260.0
2022-08-29 10:20:00,17.39,17.43,17.37,17.38,1248063.0,17.39,17.43,17.37,17.38,1248063.0
2022-08-29 10:30:00,17.37,17.4,17.32,17.32,448291.0,17.37,17.4,17.32,17.32,448291.0
2022-08-29 10:40:00,17.33,17.35,17.31,17.32,329676.0,17.33,17.35,17.31,17.32,329676.0
2022-08-29 10:50:00,17.32,17.34,17.3,17.32,551413.0,17.32,17.34,17.3,17.32,551413.0
2022-08-29 11:00:00,17.32,17.39,17.32,17.37,398826.0,17.32,17.39,17.32,17.37,398826.0
2022-08-29 11:10:00,17.37,17.39,17.36,17.38,456458.0,17.37,17.39,17.36,17.38,456458.0
2022-08-29 11:20:00,17.38,17.4,17.37,17.37,459422.0,17.38,17.4,17.37,17.37,459422.0
2022-08-29 11:30:00,17.38,17.41,17.37,17.39,376920.0,17.38,17.41,17.37,17.39,376920.0
2022-08-29 11:40:00,17.39,17.4,17.36,17.38,575784.0,17.39,17.4,17.36,17.38,575784.0
2022-08-29 11:50:00,17.38,17.39,17.36,17.38,411153.0,17.38,17.39,17.36,17.38,411153.0
2022-08-29 12:00:00,17.38,17.41,17.37,17.38,261458.0,17.38,17.41,17.37,17.38,261458.0
2022-08-29 12:10:00,17.39,17.4,17.38,17.39,163442.0,17.39,17.4,17.38,17.39,163442.0
2022-08-29 12:20:00,17.4,17.4,17.36,17.37,212479.0,17.4,17.4,17.36,17.37,212479.0
2022-08-29 12:30:00,17.37,17.37,17.34,17.34,240755.0,17.37,17.37,17.34,17.34,240755.0
2022-08-29 12:40:00,17.35,17.36,17.34,17.35,462733.0,17.35,17.36,17.34,17.35,462733.0
2022-08-29 12:50:00,17.35,17.35,17.34,17.34,114847.0,17.35,17.35,17.34,17.34,114847.0
2022-08-29 13:00:00,17.35,17.36,17.32,17.32,316543.0,17.35,17.36,17.32,17.32,316543.0
2022-08-29 13:10:00,17.33,17.34,17.3,17.31,306345.0,17.33,17.34,17.3,17.31,306345.0
2022-08-29 13:20:00,17.3,17.32,17.3,17.31,456747.0,17.3,17.32,17.3,17.31,456747.0
2022-08-29 13:30:00,17.3,17.33,17.3,17.31,303420.0,17.3,17.33,17.3,17.31,303420.0
2022-08-29 13:40:00,17.31,17.32,17.29,17.31,436714.0,17.31,17.32,17.29,17.31,436714.0
2022-08-29 13:50:00,17.32,17.33,17.3,17.32,368859.0,17.32,17.33,17.3,17.32,368859.0
2022-08-29 14:00:00,17.32,17.36,17.32,17.35,293093.0,17.32,17.36,17.32,17.35,293093.0
2022-08-29 14:10:00,17.34,17.35,17.3,17.3,404893.0,17.34,17.35,17.3,17.3,404893.0
2022-08-29 14:20:00,17.3,17.31,17.29,17.3,187701.0,17.3,17.31,17.29,17.3,187701.0
2022-08-29 14:30:00,17.31,17.37,17.3,17.34,354295.0,17.31,17.37,17.3,17.34,354295.0
2022-08-29 14:40:00,17.35,17.36,17.34,17.34,165325.0,17.35,17.36,17.34,17.34,165325.0
2022-08-29 14:50:00,17.34,17.35,17.31,17.32,299125.0,17.34,17.35,17.31,17.32,299125.0
2022-08-29 15:00:00,17.32,17.33,17.31,17.33,330387.0,17.32,17.33,17.31,17.33,330387.0
2022-08-29 15:10:00,17.33,17.34,17.29,17.3,249142.0,17.33,17.34,17.29,17.3,249142.0
2022-08-29 15:20:00,17.29,17.3,17.28,17.29,386763.0,17.29,17.3,17.28,17.29,386763.0
2022-08-29 15:30:00,17.29,17.3,17.28,17.29,297850.0,17.29,17.3,17.28,17.29,297850.0
2022-08-29 15:40:00,17.29,17.29,17.27,17.28,307003.0,17.29,17.29,17.27,17.28,307003.0
2022-08-29 15:50:00,17.28,17.3,17.26,17.29,715263.0,17.28,17.3,17.26,17.29,715263.0
2022-08-30 09:30:00,17.22,17.23,17.19,17.2,673393.0,17.22,17.23,17.19,17.2,673393.0
2022-08-30 09:40:00,17.19,17.2,17.1,17.12,634366.0,17.19,17.2,17.1,17.12,634366.0
2022-08-30 09:50:00,17.11,17.2,17.08,17.19,909422.0,17.11,17.2,17.08,17.19,909422.0
2022-08-30 10:00:00,17.19,17.19,17.1,17.15,345877.0,17.19,17.19,17.1,17.15,345877.0
2022-08-30 10:10:00,17.14,17.15,17.07,17.08,323106.0,17.14,17.15,17.07,17.08,323106.0
2022-08-30 10:20:00,17.08,17.08,17.02,17.07,745801.0,17.08,17.08,17.02,17.07,745801.0
2022-08-30 10:30:00,17.07,17.07,16.94,16.98,1362586.0,17.07,17.07,16.94,16.98,1362586.0
2022-08-30 10:40:00,16.98,17.0,16.92,16.93,730935.0,16.98,17.0,16.92,16.93,730935.0
2022-08-30 10:50:00,16.94,16.98,16.92,16.98,688812.0,16.94,16.98,16.92,16.98,688812.0
2022-08-30 11:00:00,16.98,17.0,16.94,16.98,538467.0,16.98,17.0,16.94,16.98,538467.0
2022-08-30 11:10:00,16.98,16.99,16.91,16.97,830664.0,16.98,16.99,16.91,16.97,830664.0
2022-08-30 11:20:00,16.97,17.0,16.95,16.98,479769.0,16.97,17.0,16.95,16.98,479769.0
2022-08-30 11:30:00,16.97,16.99,16.95,16.97,403365.0,16.97,16.99,16.95,16.97,403365.0
2022-08-30 11:40:00,16.98,17.0,16.96,16.97,463168.0,16.98,17.0,16.96,16.97,463168.0
2022-08-30 11:50:00,16.98,17.0,16.96,16.99,327722.0,16.98,17.0,16.96,16.99,327722.0
2022-08-30 12:00:00,16.98,17.02,16.98,17.01,245512.0,16.98,17.02,16.98,17.01,245512.0
2022-08-30 12:10:00,17.01,17.01,16.98,16.98,166737.0,17.01,17.01,16.98,16.98,166737.0
2022-08-30 12:20:00,16.99,16.99,16.95,16.97,387275.0,16.99,16.99,16.95,16.97,387275.0
2022-08-30 12:30:00,16.96,16.97,16.95,16.96,286682.0,16.96,16.97,16.95,16.96,286682.0
2022-08-30 12:40:00,16.97,16.97,16.95,16.97,276573.0,16.97,16.97,16.95,16.97,276573.0
2022-08-30 12:50:00,16.97,16.99,16.96,16.97,269522.0,16.97,16.99,16.96,16.97,269522.0
2022-08-30 13:00:00,16.98,16.99,16.97,16.98,272326.0,16.98,16.99,16.97,16.98,272326.0
2022-08-30 13:10:00,16.98,16.99,16.96,16.97,245560.0,16.98,16.99,16.96,16.97,245560.0
2022-08-30 13:20:00,16.96,16.99,16.96,16.99,241528.0,16.96,16.99,16.96,16.99,241528.0
2022-08-30 13:30:00,16.99,17.0,16.96,16.97,351385.0,16.99,17.0,16.96,16.97,351385.0
2022-08-30 13:40:00,16.96,16.97,16.94,16.97,320549.0,16.96,16.97,16.94,16.97,320549.0
2022-08-30 13:50:00,16.97,17.0,16.96,16.97,250690.0,16.97,17.0,16.96,16.97,250690.0
2022-08-30 14:00:00,16.97,16.99,16.96,16.97,314959.0,16.97,16.99,16.96,16.97,314959.0
2022-08-30 14:10:00,16.97,16.99,16.96,16.98,254143.0,16.97,16.99,16.96,16.98,254143.0
2022-08-30 14:20:00,16.98,16.99,16.96,16.96,325025.0,16.98,16.99,16.96,16.96,325025.0
2022-08-30 14:30:00,16.96,17.0,16.96,17.0,479471.0,16.96,17.0,16.96,17.0,479471.0
2022-08-30 14:40:00,17.0,17.0,16.98,16.99,201471.0,17.0,17.0,16.98,16.99,201471.0
2022-08-30 14:50:00,16.99,17.0,16.96,16.99,292554.0,16.99,17.0,16.96,16.99,292554.0
2022-08-30 15:00:00,16.99,17.03,16.98,17.02,521524.0,16.99,17.03,16.98,17.02,521524.0
2022-08-30 15:10:00,17.02,17.04,17.0,17.01,274220.0,17.02,17.04,17.0,17.01,274220.0
2022-08-30 15:20:00,17.01,17.02,16.98,16.98,363003.0,17.01,17.02,16.98,16.98,363003.0
2022-08-30 15:30:00,16.98,16.99,16.97,16.98,244242.0,16.98,16.99,16.97,16.98,244242.0
2022-08-30 15:40:00,16.98,16.98,16.96,16.97,399856.0,16.98,16.98,16.96,16.97,399856.0
2022-08-30 15:50:00,16.97,16.99,16.96,16.96,863063.0,16.97,16.99,16.96,16.96,863063.0
2022-08-31 09:30:00,16.7,16.71,16.59,16.68,859700.0,16.7,16.71,16.59,16.68,859700.0
2022-08-31 09:40:00,16.68,16.82,16.67,16.76,872606.0,16.68,16.82,16.67,16.76,872606.0
2022-08-31 09:50:00,16.77,16.78,16.67,16.68,361136.0,16.77,16.78,16.67,16.68,361136.0
2022-08-31 10:00:00,16.68,16.69,16.58,16.6,878857.0,16.68,16.69,16.58,16.6,878857.0
2022-08-31 10:10:00,16.6,16.69,16.59,16.67,866638.0,16.6,16.69,16.59,16.67,866638.0
2022-08-31 10:20:00,16.67,16.75,16.66,16.73,645348.0,16.67,16.75,16.66,16.73,645348.0
2022-08-31 10:30:00,16.73,16.75,16.66,16.66,406195.0,16.73,16.75,16.66,16.66,406195.0
2022-08-31 10:40:00,16.66,16.75,16.65,16.74,329326.0,16.66,16.75,16.65,16.74,329326.0
2022-08-31 10:50:00,16.74,16.76,16.68,16.69,561926.0,16.74,16.76,16.68,16.69,561926.0
2022-08-31 11:00:00,16.69,16.7,16.65,16.66,555004.0,16.69,16.7,16.65,16.66,555004.0
2022-08-31 11:10:00,16.66,16.67,16.62,16.67,591154.0,16.66,16.67,16.62,16.67,591154.0
2022-08-31 11:20:00,16.67,16.72,16.66,16.69,466654.0,16.67,16.72,16.66,16.69,466654.0
2022-08-31 11:30:00,16.7,16.72,16.69,16.7,461435.0,16.7,16.72,16.69,16.7,461435.0
2022-08-31 11:40:00,16.69,16.74,16.67,16.71,702875.0,16.69,16.74,16.67,16.71,702875.0
2022-08-31 11:50:00,16.71,16.73,16.69,16.7,420922.0,16.71,16.73,16.69,16.7,420922.0
2022-08-31 12:00:00,16.7,16.7,16.66,16.67,229330.0,16.7,16.7,16.66,16.67,229330.0
2022-08-31 12:10:00,16.67,16.68,16.65,16.67,233846.0,16.67,16.68,16.65,16.67,233846.0
2022-08-31 12:20:00,16.66,16.68,16.65,16.66,372616.0,16.66,16.68,16.65,16.66,372616.0
2022-08-31 12:30:00,16.67,16.68,16.66,16.67,137953.0,16.67,16.68,16.66,16.67,137953.0
2022-08-31 12:40:00,16.67,16.67,16.64,16.65,461552.0,16.67,16.67,16.64,16.65,461552.0
2022-08-31 12:50:00,16.65,16.65,16.62,16.64,369432.0,16.65,16.65,16.62,16.64,369432.0
2022-08-31 13:00:00,16.64,16.65,16.62,16.63,286205.0,16.64,16.65,16.62,16.63,286205.0
2022-08-31 13:10:00,16.63,16.64,16.62,16.63,170241.0,16.63,16.64,16.62,16.63,170241.0
2022-08-31 13:20:00,16.63,16.66,16.6,16.66,384436.0,16.63,16.66,16.6,16.66,384436.0
2022-08-31 13:30:00,16.66,16.67,16.63,16.63,348330.0,16.66,16.67,16.63,16.63,348330.0
2022-08-31 13:40:00,16.63,16.65,16.62,16.62,285581.0,16.63,16.65,16.62,16.62,285581.0
2022-08-31 13:50:00,16.63,16.64,16.62,16.63,217081.0,16.63,16.64,16.62,16.63,217081.0
2022-08-31 14:00:00,16.63,16.64,16.61,16.63,314048.0,16.63,16.64,16.61,16.63,314048.0
2022-08-31 14:10:00,16.64,16.64,16.62,16.63,234548.0,16.64,16.64,16.62,16.63,234548.0
2022-08-31 14:20:00,16.63,16.63,16.61,16.62,181703.0,16.63,16.63,16.61,16.62,181703.0
2022-08-31 14:30:00,16.62,16.63,16.59,16.61,594876.0,16.62,16.63,16.59,16.61,594876.0
2022-08-31 14:40:00,16.61,16.62,16.6,16.62,486822.0,16.61,16.62,16.6,16.62,486822.0
2022-08-31 14:50:00,16.62,16.64,16.59,16.6,750383.0,16.62,16.64,16.59,16.6,750383.0
2022-08-31 15:00:00,16.59,16.64,16.59,16.62,331675.0,16.59,16.64,16.59,16.62,331675.0
2022-08-31 15:10:00,16.62,16.62,16.6,16.61,282135.0,16.62,16.62,16.6,16.61,282135.0
2022-08-31 15:20:00,16.6,16.61,16.59,16.6,368024.0,16.6,16.61,16.59,16.6,368024.0
2022-08-31 15:30:00,16.6,16.61,16.58,16.6,351494.0,16.6,16.61,16.58,16.6,351494.0
2022-08-31 15:40:00,16.6,16.6,16.58,16.59,436240.0,16.6,16.6,16.58,16.59,436240.0
2022-08-31 15:50:00,16.59,16.59,16.58,16.59,621103.0,16.59,16.59,16.58,16.59,621103.0
2022-09-01 09:30:00,16.39,16.41,16.32,16.36,837058.0,16.39,16.41,16.32,16.36,837058.0
2022-09-01 09:40:00,16.37,16.39,16.33,16.35,662143.0,16.37,16.39,16.33,16.35,662143.0
2022-09-01 09:50:00,16.34,16.42,16.34,16.37,635778.0,16.34,16.42,16.34,16.37,635778.0
2022-09-01 10:00:00,16.37,16.37,16.25,16.29,1538254.0,16.37,16.37,16.25,16.29,1538254.0
2022-09-01 10:10:00,16.29,16.3,16.2,16.21,662201.0,16.29,16.3,16.2,16.21,662201.0
2022-09-01 10:20:00,16.21,16.34,16.19,16.32,827046.0,16.21,16.34,16.19,16.32,827046.0
2022-09-01 10:30:00,16.32,16.34,16.24,16.25,612657.0,16.32,16.34,16.24,16.25,612657.0
2022-09-01 10:40:00,16.25,16.28,16.19,16.21,752762.0,16.25,16.28,16.19,16.21,752762.0
2022-09-01 10:50:00,16.21,16.29,16.19,16.29,527291.0,16.21,16.29,16.19,16.29,527291.0
2022-09-01 11:00:00,16.28,16.43,16.28,16.42,582531.0,16.28,16.43,16.28,16.42,582531.0
2022-09-01 11:10:00,16.41,16.47,16.4,16.44,889286.0,16.41,16.47,16.4,16.44,889286.0
2022-09-01 11:20:00,16.44,16.44,16.34,16.37,886284.0,16.44,16.44,16.34,16.37,886284.0
2022-09-01 11:30:00,16.36,16.44,16.35,16.43,845833.0,16.36,16.44,16.35,16.43,845833.0
2022-09-01 11:40:00,16.43,16.45,16.42,16.45,373834.0,16.43,16.45,16.42,16.45,373834.0
2022-09-01 11:50:00,16.45,16.45,16.38,16.39,234220.0,16.45,16.45,16.38,16.39,234220.0
2022-09-01 12:00:00,16.39,16.47,16.38,16.42,444176.0,16.39,16.47,16.38,16.42,444176.0
2022-09-01 12:10:00,16.41,16.45,16.41,16.45,166939.0,16.41,16.45,16.41,16.45,166939.0
2022-09-01 12:20:00,16.45,16.46,16.42,16.44,360240.0,16.45,16.46,16.42,16.44,360240.0
2022-09-01 12:30:00,16.44,16.44,16.39,16.4,235625.0,16.44,16.44,16.39,16.4,235625.0
2022-09-01 12:40:00,16.39,16.4,16.37,16.38,156304.0,16.39,16.4,16.37,16.38,156304.0
2022-09-01 12:50:00,16.38,16.38,16.35,16.38,119440.0,16.38,16.38,16.35,16.38,119440.0
2022-09-01 13:00:00,16.38,16.4,16.37,16.4,173404.0,16.38,16.4,16.37,16.4,173404.0
2022-09-01 13:10:00,16.4,16.44,16.39,16.43,205429.0,16.4,16.44,16.39,16.43,205429.0
2022-09-01 13:20:00,16.43,16.46,16.41,16.45,275871.0,16.43,16.46,16.41,16.45,275871.0
2022-09-01 13:30:00,16.46,16.47,16.43,16.44,138608.0,16.46,16.47,16.43,16.44,138608.0
2022-09-01 13:40:00,16.44,16.45,16.42,16.43,82672.0,16.44,16.45,16.42,16.43,82672.0
2022-09-01 13:50:00,16.43,16.43,16.41,16.41,153171.0,16.43,16.43,16.41,16.41,153171.0
2022-09-01 14:00:00,16.42,16.45,16.41,16.41,278135.0,16.42,16.45,16.41,16.41,278135.0
2022-09-01 14:10:00,16.41,16.44,16.4,16.44,101431.0,16.41,16.44,16.4,16.44,101431.0
2022-09-01 14:20:00,16.43,16.48,16.43,16.45,209982.0,16.43,16.48,16.43,16.45,209982.0
2022-09-01 14:30:00,16.45,16.46,16.42,16.42,99940.0,16.45,16.46,16.42,16.42,99940.0
2022-09-01 14:40:00,16.43,16.43,16.4,16.41,100762.0,16.43,16.43,16.4,16.41,100762.0
2022-09-01 14:50:00,16.41,16.42,16.38,16.39,174103.0,16.41,16.42,16.38,16.39,174103.0
2022-09-01 15:00:00,16.39,16.44,16.38,16.43,274782.0,16.39,16.44,16.38,16.43,274782.0
2022-09-01 15:10:00,16.44,16.46,16.43,16.44,123831.0,16.44,16.46,16.43,16.44,123831.0
2022-09-01 15:20:00,16.43,16.44,16.42,16.43,333634.0,16.43,16.44,16.42,16.43,333634.0
2022-09-01 15:30:00,16.42,16.44,16.42,16.42,188356.0,16.42,16.44,16.42,16.42,188356.0
2022-09-01 15:40:00,16.42,16.43,16.39,16.39,553940.0,16.42,16.43,16.39,16.39,553940.0
2022-09-01 15:50:00,16.4,16.41,16.38,16.38,630014.0,16.4,16.41,16.38,16.38,630014.0
2022-09-02 09:30:00,16.63,16.63,16.53,16.56,733403.0,16.63,16.63,16.53,16.56,733403.0
2022-09-02 09:40:00,16.56,16.61,16.48,16.61,790592.0,16.56,16.61,16.48,16.61,790592.0
2022-09-02 09:50:00,16.61,16.65,16.55,16.61,798902.0,16.61,16.65,16.55,16.61,798902.0
2022-09-02 10:00:00,16.62,16.67,16.6,16.63,446560.0,16.62,16.67,16.6,16.63,446560.0
2022-09-02 10:10:00,16.64,16.71,16.62,16.68,391989.0,16.64,16.71,16.62,16.68,391989.0
2022-09-02 10:20:00,16.68,16.73,16.67,16.72,286104.0,16.68,16.73,16.67,16.72,286104.0
2022-09-02 10:30:00,16.73,16.76,16.72,16.75,313684.0,16.73,16.76,16.72,16.75,313684.0
2022-09-02 10:40:00,16.76,16.84,16.75,16.84,740534.0,16.76,16.84,16.75,16.84,740534.0
2022-09-02 10:50:00,16.83,16.86,16.81,16.81,467933.0,16.83,16.86,16.81,16.81,467933.0
2022-09-02 11:00:00,16.82,16.83,16.8,16.82,251140.0,16.82,16.83,16.8,16.82,251140.0
2022-09-02 11:10:00,16.82,16.84,16.79,16.8,317148.0,16.82,16.84,16.79,16.8,317148.0
2022-09-02 11:20:00,16.8,16.81,16.74,16.74,190673.0,16.8,16.81,16.74,16.74,190673.0
2022-09-02 11:30:00,16.75,16.77,16.73,16.76,342097.0,16.75,16.77,16.73,16.76,342097.0
2022-09-02 11:40:00,16.76,16.78,16.73,16.78,135167.0,16.76,16.78,16.73,16.78,135167.0
2022-09-02 11:50:00,16.78,16.8,16.77,16.79,190170.0,16.78,16.8,16.77,16.79,190170.0
2022-09-02 12:00:00,16.8,16.8,16.77,16.79,195844.0,16.8,16.8,16.77,16.79,195844.0
2022-09-02 12:10:00,16.79,16.8,16.78,16.79,83973.0,16.79,16.8,16.78,16.79,83973.0
2022-09-02 12:20:00,16.79,16.79,16.72,16.73,263959.0,16.79,16.79,16.72,16.73,263959.0
2022-09-02 12:30:00,16.74,16.75,16.72,16.74,356962.0,16.74,16.75,16.72,16.74,356962.0
2022-09-02 12:40:00,16.74,16.75,16.69,16.7,402699.0,16.74,16.75,16.69,16.7,402699.0
2022-09-02 12:50:00,16.7,16.71,16.67,16.68,290516.0,16.7,16.71,16.67,16.68,290516.0
2022-09-02 13:00:00,16.68,16.69,16.63,16.64,253902.0,16.68,16.69,16.63,16.64,253902.0
2022-09-02 13:10:00,16.64,16.67,16.63,16.65,385035.0,16.64,16.67,16.63,16.65,385035.0
2022-09-02 13:20:00,16.65,16.65,16.58,16.59,287947.0,16.65,16.65,16.58,16.59,287947.0
2022-09-02 13:30:00,16.58,16.58,16.54,16.57,273838.0,16.58,16.58,16.54,16.57,273838.0
2022-09-02 13:40:00,16.57,16.62,16.56,16.6,307213.0,16.57,16.62,16.56,16.6,307213.0
2022-09-02 13:50:00,16.6,16.61,16.59,16.6,146545.0,16.6,16.61,16.59,16.6,146545.0
2022-09-02 14:00:00,16.6,16.65,16.59,16.63,183652.0,16.6,16.65,16.59,16.63,183652.0
2022-09-02 14:10:00,16.63,16.65,16.62,16.64,80831.0,16.63,16.65,16.62,16.64,80831.0
2022-09-02 14:20:00,16.64,16.65,16.63,16.65,144035.0,16.64,16.65,16.63,16.65,144035.0
2022-09-02 14:30:00,16.64,16.67,16.64,16.66,421395.0,16.64,16.67,16.64,16.66,421395.0
2022-09-02 14:40:00,16.66,16.67,16.61,16.62,255027.0,16.66,16.67,16.61,16.62,255027.0
2022-09-02 14:50:00,16.63,16.65,16.62,16.63,106547.0,16.63,16.65,16.62,16.63,106547.0
2022-09-02 15:00:00,16.63,16.65,16.63,16.65,300499.0,16.63,16.65,16.63,16.65,300499.0
2022-09-02 15:10:00,16.65,16.66,16.62,16.63,153147.0,16.65,16.66,16.62,16.63,153147.0
2022-09-02 15:20:00,16.62,16.63,16.6,16.6,143783.0,16.62,16.63,16.6,16.6,143783.0
2022-09-02 15:30:00,16.61,16.62,16.55,16.56,164149.0,16.61,16.62,16.55,16.56,164149.0
2022-09-02 15:40:00,16.56,16.57,16.55,16.57,397592.0,16.56,16.57,16.55,16.57,397592.0
2022-09-02 15:50:00,16.57,16.59,16.56,16.57,643815.0,16.57,16.59,16.56,16.57,643815.0
2022-09-06 09:30:00,16.82,16.85,16.78,16.84,724558.0,16.82,16.85,16.78,16.84,724558.0
2022-09-06 09:40:00,16.85,16.86,16.78,16.81,410903.0,16.85,16.86,16.78,16.81,410903.0
2022-09-06 09:50:00,16.8,16.81,16.72,16.76,298619.0,16.8,16.81,16.72,16.76,298619.0
2022-09-06 10:00:00,16.75,16.75,16.61,16.67,1186624.0,16.75,16.75,16.61,16.67,1186624.0
2022-09-06 10:10:00,16.67,16.68,16.6,16.66,404693.0,16.67,16.68,16.6,16.66,404693.0
2022-09-06 10:20:00,16.66,16.74,16.62,16.71,258172.0,16.66,16.74,16.62,16.71,258172.0
2022-09-06 10:30:00,16.71,16.71,16.65,16.68,217989.0,16.71,16.71,16.65,16.68,217989.0
2022-09-06 10:40:00,16.68,16.71,16.66,16.66,171904.0,16.68,16.71,16.66,16.66,171904.0
2022-09-06 10:50:00,16.67,16.71,16.65,16.67,172907.0,16.67,16.71,16.65,16.67,172907.0
2022-09-06 11:00:00,16.68,16.73,16.66,16.71,221429.0,16.68,16.73,16.66,16.71,221429.0
2022-09-06 11:10:00,16.71,16.72,16.64,16.64,148326.0,16.71,16.72,16.64,16.64,148326.0
2022-09-06 11:20:00,16.65,16.65,16.59,16.65,302136.0,16.65,16.65,16.59,16.65,302136.0
2022-09-06 11:30:00,16.64,16.7,16.62,16.63,240138.0,16.64,16.7,16.62,16.63,240138.0
2022-09-06 11:40:00,16.64,16.67,16.62,16.66,143334.0,16.64,16.67,16.62,16.66,143334.0
2022-09-06 11:50:00,16.66,16.67,16.64,16.66,185472.0,16.66,16.67,16.64,16.66,185472.0
2022-09-06 12:00:00,16.66,16.69,16.65,16.66,163358.0,16.66,16.69,16.65,16.66,163358.0
2022-09-06 12:10:00,16.66,16.67,16.64,16.65,88505.0,16.66,16.67,16.64,16.65,88505.0
2022-09-06 12:20:00,16.65,16.66,16.62,16.66,104177.0,16.65,16.66,16.62,16.66,104177.0
2022-09-06 12:30:00,16.65,16.67,16.64,16.65,175348.0,16.65,16.67,16.64,16.65,175348.0
2022-09-06 12:40:00,16.65,16.67,16.64,16.66,157684.0,16.65,16.67,16.64,16.66,157684.0
2022-09-06 12:50:00,16.66,16.66,16.61,16.62,66324.0,16.66,16.66,16.61,16.62,66324.0
2022-09-06 13:00:00,16.61,16.62,16.58,16.59,96888.0,16.61,16.62,16.58,16.59,96888.0
2022-09-06 13:10:00,16.59,16.61,16.57,16.6,94042.0,16.59,16.61,16.57,16.6,94042.0
2022-09-06 13:20:00,16.6,16.61,16.58,16.59,180810.0,16.6,16.61,16.58,16.59,180810.0
2022-09-06 13:30:00,16.59,16.63,16.58,16.6,92255.0,16.59,16.63,16.58,16.6,92255.0
2022-09-06 13:40:00,16.6,16.61,16.58,16.58,138846.0,16.6,16.61,16.58,16.58,138846.0
2022-09-06 13:50:00,16.58,16.59,16.57,16.58,132022.0,16.58,16.59,16.57,16.58,132022.0
2022-09-06 14:00:00,16.58,16.6,16.56,16.59,65732.0,16.58,16.6,16.56,16.59,65732.0
2022-09-06 14:10:00,16.58,16.61,16.57,16.59,88432.0,16.58,16.61,16.57,16.59,88432.0
2022-09-06 14:20:00,16.59,16.59,16.56,16.56,205824.0,16.59,16.59,16.56,16.56,205824.0
2022-09-06 14:30:00,16.57,16.59,16.55,16.57,88383.0,16.57,16.59,16.55,16.57,88383.0
2022-09-06 14:40:00,16.57,16.58,16.55,16.57,67046.0,16.57,16.58,16.55,16.57,67046.0
2022-09-06 14:50:00,16.57,16.57,16.55,16.56,70901.0,16.57,16.57,16.55,16.56,70901.0
2022-09-06 15:00:00,16.56,16.57,16.54,16.57,104437.0,16.56,16.57,16.54,16.57,104437.0
2022-09-06 15:10:00,16.57,16.59,16.56,16.58,68069.0,16.57,16.59,16.56,16.58,68069.0
2022-09-06 15:20:00,16.59,16.59,16.56,16.58,89893.0,16.59,16.59,16.56,16.58,89893.0
2022-09-06 15:30:00,16.58,16.59,16.55,16.56,103615.0,16.58,16.59,16.55,16.56,103615.0
2022-09-06 15:40:00,16.55,16.57,16.55,16.56,136917.0,16.55,16.57,16.55,16.56,136917.0
2022-09-06 15:50:00,16.56,16.57,16.53,16.55,934507.0,16.56,16.57,16.53,16.55,934507.0
2022-09-07 09:30:00,16.64,16.73,16.61,16.71,614818.0,16.64,16.73,16.61,16.71,614818.0
2022-09-07 09:40:00,16.72,16.77,16.7,16.76,463026.0,16.72,16.77,16.7,16.76,463026.0
2022-09-07 09:50:00,16.77,16.78,16.72,16.77,332080.0,16.77,16.78,16.72,16.77,332080.0
2022-09-07 10:00:00,16.76,16.77,16.73,16.75,243261.0,16.76,16.77,16.73,16.75,243261.0
2022-09-07 10:10:00,16.76,16.79,16.74,16.79,612882.0,16.76,16.79,16.74,16.79,612882.0
2022-09-07 10:20:00,16.79,16.85,16.76,16.84,610503.0,16.79,16.85,16.76,16.84,610503.0
2022-09-07 10:30:00,16.85,16.91,16.85,16.87,547554.0,16.85,16.91,16.85,16.87,547554.0
2022-09-07 10:40:00,16.87,16.9,16.84,16.85,346161.0,16.87,16.9,16.84,16.85,346161.0
2022-09-07 10:50:00,16.86,16.87,16.81,16.82,328522.0,16.86,16.87,16.81,16.82,328522.0
2022-09-07 11:00:00,16.82,16.87,16.81,16.86,289743.0,16.82,16.87,16.81,16.86,289743.0
2022-09-07 11:10:00,16.86,16.89,16.84,16.85,311172.0,16.86,16.89,16.84,16.85,311172.0
2022-09-07 11:20:00,16.85,16.85,16.83,16.84,161240.0,16.85,16.85,16.83,16.84,161240.0
2022-09-07 11:30:00,16.85,16.87,16.83,16.85,202610.0,16.85,16.87,16.83,16.85,202610.0
2022-09-07 11:40:00,16.86,16.86,16.83,16.83,131018.0,16.86,16.86,16.83,16.83,131018.0
2022-09-07 11:50:00,16.83,16.84,16.81,16.81,803784.0,16.83,16.84,16.81,16.81,803784.0
2022-09-07 12:00:00,16.81,16.83,16.8,16.81,235770.0,16.81,16.83,16.8,16.81,235770.0
2022-09-07 12:10:00,16.82,16.83,16.8,16.81,146228.0,16.82,16.83,16.8,16.81,146228.0
2022-09-07 12:20:00,16.82,16.83,16.8,16.82,213922.0,16.82,16.83,16.8,16.82,213922.0
2022-09-07 12:30:00,16.82,16.84,16.81,16.84,68739.0,16.82,16.84,16.81,16.84,68739.0
2022-09-07 12:40:00,16.84,16.91,16.84,16.9,371878.0,16.84,16.91,16.84,16.9,371878.0
2022-09-07 12:50:00,16.9,16.92,16.87,16.91,296686.0,16.9,16.92,16.87,16.91,296686.0
2022-09-07 13:00:00,16.92,16.93,16.9,16.93,123740.0,16.92,16.93,16.9,16.93,123740.0
2022-09-07 13:10:00,16.93,16.93,16.9,16.9,124369.0,16.93,16.93,16.9,16.9,124369.0
2022-09-07 13:20:00,16.9,16.92,16.88,16.9,362456.0,16.9,16.92,16.88,16.9,362456.0
2022-09-07 13:30:00,16.9,16.96,16.89,16.96,165975.0,16.9,16.96,16.89,16.96,165975.0
2022-09-07 13:40:00,16.96,17.0,16.96,16.99,253766.0,16.96,17.0,16.96,16.99,253766.0
2022-09-07 13:50:00,17.0,17.0,16.97,16.98,164997.0,17.0,17.0,16.97,16.98,164997.0
2022-09-07 14:00:00,16.99,16.99,16.96,16.97,137671.0,16.99,16.99,16.96,16.97,137671.0
2022-09-07 14:10:00,16.96,16.98,16.95,16.97,105572.0,16.96,16.98,16.95,16.97,105572.0
2022-09-07 14:20:00,16.96,16.97,16.95,16.96,115470.0,16.96,16.97,16.95,16.96,115470.0
2022-09-07 14:30:00,16.96,16.97,16.94,16.95,147382.0,16.96,16.97,16.94,16.95,147382.0
2022-09-07 14:40:00,16.94,16.95,16.94,16.94,46134.0,16.94,16.95,16.94,16.94,46134.0
2022-09-07 14:50:00,16.94,16.97,16.94,16.95,324341.0,16.94,16.97,16.94,16.95,324341.0
2022-09-07 15:00:00,16.95,16.96,16.93,16.96,185102.0,16.95,16.96,16.93,16.96,185102.0
2022-09-07 15:10:00,16.96,16.98,16.95,16.97,113203.0,16.96,16.98,16.95,16.97,113203.0
2022-09-07 15:20:00,16.97,17.0,16.96,17.0,151778.0,16.97,17.0,16.96,17.0,151778.0
2022-09-07 15:30:00,17.0,17.0,16.97,16.98,452715.0,17.0,17.0,16.97,16.98,452715.0
2022-09-07 15:40:00,16.98,17.0,16.97,17.0,292366.0,16.98,17.0,16.97,17.0,292366.0
2022-09-07 15:50:00,17.0,17.02,16.98,17.01,1196141.0,17.0,17.02,16.98,17.01,1196141.0
2022-09-08 09:30:00,17.06,17.09,17.0,17.08,984312.0,17.06,17.09,17.0,17.08,984312.0
2022-09-08 09:40:00,17.07,17.13,17.0,17.12,977501.0,17.07,17.13,17.0,17.12,977501.0
2022-09-08 09:50:00,17.12,17.12,17.03,17.03,862913.0,17.12,17.12,17.03,17.03,862913.0
2022-09-08 10:00:00,17.03,17.04,16.94,16.98,516037.0,17.03,17.04,16.94,16.98,516037.0
2022-09-08 10:10:00,16.97,17.01,16.94,16.98,289394.0,16.97,17.01,16.94,16.98,289394.0
2022-09-08 10:20:00,16.98,17.01,16.88,16.89,869458.0,16.98,17.01,16.88,16.89,869458.0
2022-09-08 10:30:00,16.89,16.97,16.89,16.92,314689.0,16.89,16.97,16.89,16.92,314689.0
2022-09-08 10:40:00,16.93,16.99,16.91,16.99,203100.0,16.93,16.99,16.91,16.99,203100.0
2022-09-08 10:50:00,16.98,17.01,16.97,17.0,132004.0,16.98,17.01,16.97,17.0,132004.0
2022-09-08 11:00:00,16.99,17.03,16.98,17.0,191726.0,16.99,17.03,16.98,17.0,191726.0
2022-09-08 11:10:00,17.01,17.05,16.98,17.05,416781.0,17.01,17.05,16.98,17.05,416781.0
2022-09-08 11:20:00,17.05,17.06,17.02,17.03,158203.0,17.05,17.06,17.02,17.03,158203.0
2022-09-08 11:30:00,17.03,17.04,17.0,17.01,99605.0,17.03,17.04,17.0,17.01,99605.0
2022-09-08 11:40:00,17.01,17.04,16.99,17.03,172977.0,17.01,17.04,16.99,17.03,172977.0
2022-09-08 11:50:00,17.03,17.04,16.99,17.0,59236.0,17.03,17.04,16.99,17.0,59236.0
2022-09-08 12:00:00,17.0,17.02,16.94,16.96,179025.0,17.0,17.02,16.94,16.96,179025.0
2022-09-08 12:10:00,16.96,16.99,16.94,16.98,250907.0,16.96,16.99,16.94,16.98,250907.0
2022-09-08 12:20:00,16.98,16.99,16.97,16.98,295599.0,16.98,16.99,16.97,16.98,295599.0
2022-09-08 12:30:00,16.97,16.99,16.96,16.99,138361.0,16.97,16.99,16.96,16.99,138361.0
2022-09-08 12:40:00,16.98,17.02,16.98,17.01,243419.0,16.98,17.02,16.98,17.01,243419.0
2022-09-08 12:50:00,17.01,17.02,17.0,17.01,207177.0,17.01,17.02,17.0,17.01,207177.0
2022-09-08 13:00:00,17.01,17.02,16.99,17.01,88417.0,17.01,17.02,16.99,17.01,88417.0
2022-09-08 13:10:00,17.01,17.07,17.01,17.07,69432.0,17.01,17.07,17.01,17.07,69432.0
2022-09-08 13:20:00,17.07,17.08,17.04,17.05,393893.0,17.07,17.08,17.04,17.05,393893.0
2022-09-08 13:30:00,17.05,17.08,17.04,17.06,131369.0,17.05,17.08,17.04,17.06,131369.0
2022-09-08 13:40:00,17.07,17.08,17.06,17.07,39931.0,17.07,17.08,17.06,17.07,39931.0
2022-09-08 13:50:00,17.07,17.08,17.04,17.05,73189.0,17.07,17.08,17.04,17.05,73189.0
2022-09-08 14:00:00,17.05,17.08,17.05,17.07,64899.0,17.05,17.08,17.05,17.07,64899.0
2022-09-08 14:10:00,17.08,17.09,17.06,17.09,96262.0,17.08,17.09,17.06,17.09,96262.0
2022-09-08 14:20:00,17.09,17.1,17.08,17.1,70869.0,17.09,17.1,17.08,17.1,70869.0
2022-09-08 14:30:00,17.09,17.1,17.08,17.09,58360.0,17.09,17.1,17.08,17.09,58360.0
2022-09-08 14:40:00,17.09,17.09,17.05,17.05,116681.0,17.09,17.09,17.05,17.05,116681.0
2022-09-08 14:50:00,17.05,17.06,17.03,17.04,83100.0,17.05,17.06,17.03,17.04,83100.0
2022-09-08 15:00:00,17.04,17.05,17.02,17.03,74506.0,17.04,17.05,17.02,17.03,74506.0
2022-09-08 15:10:00,17.03,17.07,17.02,17.06,213981.0,17.03,17.07,17.02,17.06,213981.0
2022-09-08 15:20:00,17.05,17.07,17.05,17.05,44733.0,17.05,17.07,17.05,17.05,44733.0
2022-09-08 15:30:00,17.06,17.07,17.04,17.05,267324.0,17.06,17.07,17.04,17.05,267324.0
2022-09-08 15:40:00,17.04,17.06,17.04,17.05,328076.0,17.04,17.06,17.04,17.05,328076.0
2022-09-08 15:50:00,17.05,17.07,17.04,17.04,700471.0,17.05,17.07,17.04,17.04,700471.0
2022-09-09 09:30:00,17.13,17.18,17.11,17.18,652088.0,17.13,17.18,17.11,17.18,652088.0
2022-09-09 09:40:00,17.18,17.23,17.15,17.2,425194.0,17.18,17.23,17.15,17.2,425194.0
2022-09-09 09:50:00,17.2,17.2,17.15,17.2,236034.0,17.2,17.2,17.15,17.2,236034.0
2022-09-09 10:00:00,17.2,17.31,17.18,17.28,531643.0,17.2,17.31,17.18,17.28,531643.0
2022-09-09 10:10:00,17.28,17.28,17.22,17.23,213359.0,17.28,17.28,17.22,17.23,213359.0
2022-09-09 10:20:00,17.23,17.24,17.18,17.24,267510.0,17.23,17.24,17.18,17.24,267510.0
2022-09-09 10:30:00,17.25,17.25,17.2,17.23,290673.0,17.25,17.25,17.2,17.23,290673.0
2022-09-09 10:40:00,17.23,17.27,17.23,17.24,147900.0,17.23,17.27,17.23,17.24,147900.0
2022-09-09 10:50:00,17.24,17.27,17.23,17.27,159916.0,17.24,17.27,17.23,17.27,159916.0
2022-09-09 11:00:00,17.26,17.28,17.23,17.27,133407.0,17.26,17.28,17.23,17.27,133407.0
2022-09-09 11:10:00,17.27,17.28,17.25,17.26,212893.0,17.27,17.28,17.25,17.26,212893.0
2022-09-09 11:20:00,17.26,17.29,17.25,17.28,145841.0,17.26,17.29,17.25,17.28,145841.0
2022-09-09 11:30:00,17.28,17.33,17.26,17.32,143814.0,17.28,17.33,17.26,17.32,143814.0
2022-09-09 11:40:00,17.32,17.32,17.3,17.31,117561.0,17.32,17.32,17.3,17.31,117561.0
2022-09-09 11:50:00,17.3,17.31,17.29,17.29,101130.0,17.3,17.31,17.29,17.29,101130.0
2022-09-09 12:00:00,17.3,17.31,17.26,17.28,87698.0,17.3,17.31,17.26,17.28,87698.0
2022-09-09 12:10:00,17.27,17.29,17.26,17.27,55284.0,17.27,17.29,17.26,17.27,55284.0
2022-09-09 12:20:00,17.26,17.3,17.26,17.3,90084.0,17.26,17.3,17.26,17.3,90084.0
2022-09-09 12:30:00,17.3,17.33,17.29,17.32,145642.0,17.3,17.33,17.29,17.32,145642.0
2022-09-09 12:40:00,17.32,17.37,17.32,17.35,153273.0,17.32,17.37,17.32,17.35,153273.0
2022-09-09 12:50:00,17.35,17.39,17.34,17.39,175117.0,17.35,17.39,17.34,17.39,175117.0
2022-09-09 13:00:00,17.39,17.39,17.35,17.35,92288.0,17.39,17.39,17.35,17.35,92288.0
2022-09-09 13:10:00,17.35,17.38,17.35,17.36,90290.0,17.35,17.38,17.35,17.36,90290.0
2022-09-09 13:20:00,17.35,17.37,17.33,17.34,87603.0,17.35,17.37,17.33,17.34,87603.0
2022-09-09 13:30:00,17.34,17.38,17.33,17.38,271364.0,17.34,17.38,17.33,17.38,271364.0
2022-09-09 13:40:00,17.37,17.38,17.34,17.34,64241.0,17.37,17.38,17.34,17.34,64241.0
2022-09-09 13:50:00,17.35,17.35,17.33,17.33,64550.0,17.35,17.35,17.33,17.33,64550.0
2022-09-09 14:00:00,17.34,17.34,17.3,17.3,60365.0,17.34,17.34,17.3,17.3,60365.0
2022-09-09 14:10:00,17.31,17.31,17.29,17.3,51079.0,17.31,17.31,17.29,17.3,51079.0
2022-09-09 14:20:00,17.3,17.31,17.29,17.31,38868.0,17.3,17.31,17.29,17.31,38868.0
2022-09-09 14:30:00,17.3,17.31,17.3,17.3,41493.0,17.3,17.31,17.3,17.3,41493.0
2022-09-09 14:40:00,17.31,17.32,17.29,17.31,96354.0,17.31,17.32,17.29,17.31,96354.0
2022-09-09 14:50:00,17.31,17.35,17.29,17.35,1159939.0,17.31,17.35,17.29,17.35,1159939.0
2022-09-09 15:00:00,17.34,17.36,17.33,17.36,87119.0,17.34,17.36,17.33,17.36,87119.0
2022-09-09 15:10:00,17.36,17.36,17.34,17.35,116902.0,17.36,17.36,17.34,17.35,116902.0
2022-09-09 15:20:00,17.35,17.35,17.32,17.33,55209.0,17.35,17.35,17.32,17.33,55209.0
2022-09-09 15:30:00,17.32,17.33,17.31,17.32,97282.0,17.32,17.33,17.31,17.32,97282.0
2022-09-09 15:40:00,17.31,17.34,17.31,17.33,364426.0,17.31,17.34,17.31,17.33,364426.0
2022-09-09 15:50:00,17.34,17.34,17.31,17.32,784039.0,17.34,17.34,17.31,17.32,784039.0
2022-09-12 09:30:00,18.17,18.19,17.98,18.02,2160960.0,18.17,18.19,17.98,18.02,2160960.0
2022-09-12 09:40:00,18.02,18.09,17.98,18.03,826485.0,18.02,18.09,17.98,18.03,826485.0
2022-09-12 09:50:00,18.03,18.14,18.03,18.13,797795.0,18.03,18.14,18.03,18.13,797795.0
2022-09-12 10:00:00,18.13,18.18,18.11,18.17,634490.0,18.13,18.18,18.11,18.17,634490.0
2022-09-12 10:10:00,18.17,18.25,18.15,18.25,1006258.0,18.17,18.25,18.15,18.25,1006258.0
2022-09-12 10:20:00,18.24,18.27,18.22,18.23,649991.0,18.24,18.27,18.22,18.23,649991.0
2022-09-12 10:30:00,18.24,18.25,18.15,18.18,947896.0,18.24,18.25,18.15,18.18,947896.0
2022-09-12 10:40:00,18.17,18.2,18.15,18.2,597335.0,18.17,18.2,18.15,18.2,597335.0
2022-09-12 10:50:00,18.2,18.2,18.15,18.16,475469.0,18.2,18.2,18.15,18.16,475469.0
2022-09-12 11:00:00,18.16,18.22,18.15,18.16,685504.0,18.16,18.22,18.15,18.16,685504.0
2022-09-12 11:10:00,18.16,18.23,18.15,18.23,822793.0,18.16,18.23,18.15,18.23,822793.0
2022-09-12 11:20:00,18.22,18.29,18.19,18.29,511239.0,18.22,18.29,18.19,18.29,511239.0
2022-09-12 11:30:00,18.29,18.33,18.25,18.29,1008044.0,18.29,18.33,18.25,18.29,1008044.0
2022-09-12 11:40:00,18.3,18.36,18.29,18.34,727230.0,18.3,18.36,18.29,18.34,727230.0
2022-09-12 11:50:00,18.35,18.41,18.34,18.39,724614.0,18.35,18.41,18.34,18.39,724614.0
2022-09-12 12:00:00,18.38,18.4,18.35,18.39,452394.0,18.38,18.4,18.35,18.39,452394.0
2022-09-12 12:10:00,18.39,18.44,18.38,18.39,1189778.0,18.39,18.44,18.38,18.39,1189778.0
2022-09-12 12:20:00,18.38,18.39,18.36,18.38,323906.0,18.38,18.39,18.36,18.38,323906.0
2022-09-12 12:30:00,18.38,18.42,18.37,18.4,245859.0,18.38,18.42,18.37,18.4,245859.0
2022-09-12 12:40:00,18.39,18.4,18.33,18.35,342589.0,18.39,18.4,18.33,18.35,342589.0
2022-09-12 12:50:00,18.34,18.35,18.32,18.35,281575.0,18.34,18.35,18.32,18.35,281575.0
2022-09-12 13:00:00,18.35,18.36,18.29,18.34,787842.0,18.35,18.36,18.29,18.34,787842.0
2022-09-12 13:10:00,18.33,18.34,18.29,18.3,331739.0,18.33,18.34,18.29,18.3,331739.0
2022-09-12 13:20:00,18.29,18.31,18.28,18.28,288175.0,18.29,18.31,18.28,18.28,288175.0
2022-09-12 13:30:00,18.29,18.3,18.26,18.27,231858.0,18.29,18.3,18.26,18.27,231858.0
2022-09-12 13:40:00,18.27,18.28,18.25,18.25,381121.0,18.27,18.28,18.25,18.25,381121.0
2022-09-12 13:50:00,18.26,18.28,18.24,18.28,751445.0,18.26,18.28,18.24,18.28,751445.0
2022-09-12 14:00:00,18.28,18.28,18.24,18.24,265596.0,18.28,18.28,18.24,18.24,265596.0
2022-09-12 14:10:00,18.24,18.28,18.23,18.25,482201.0,18.24,18.28,18.23,18.25,482201.0
2022-09-12 14:20:00,18.25,18.28,18.23,18.25,391560.0,18.25,18.28,18.23,18.25,391560.0
2022-09-12 14:30:00,18.24,18.25,18.22,18.23,381210.0,18.24,18.25,18.22,18.23,381210.0
2022-09-12 14:40:00,18.25,18.27,18.23,18.25,231601.0,18.25,18.27,18.23,18.25,231601.0
2022-09-12 14:50:00,18.24,18.27,18.24,18.26,145510.0,18.24,18.27,18.24,18.26,145510.0
2022-09-12 15:00:00,18.26,18.27,18.22,18.24,393064.0,18.26,18.27,18.22,18.24,393064.0
2022-09-12 15:10:00,18.23,18.24,18.2,18.21,329812.0,18.23,18.24,18.2,18.21,329812.0
2022-09-12 15:20:00,18.21,18.22,18.2,18.21,359485.0,18.21,18.22,18.2,18.21,359485.0
2022-09-12 15:30:00,18.21,18.23,18.2,18.22,806590.0,18.21,18.23,18.2,18.22,806590.0
2022-09-12 15:40:00,18.22,18.25,18.21,18.23,1004139.0,18.22,18.25,18.21,18.23,1004139.0
2022-09-12 15:50:00,18.23,18.23,18.17,18.18,2098238.0,18.23,18.23,18.17,18.18,2098238.0
2022-09-13 09:30:00,18.04,18.09,18.0,18.07,1396286.0,18.04,18.09,18.0,18.07,1396286.0
2022-09-13 09:40:00,18.07,18.2,18.06,18.13,2235686.0,18.07,18.2,18.06,18.13,2235686.0
2022-09-13 09:50:00,18.13,18.16,18.06,18.08,1060483.0,18.13,18.16,18.06,18.08,1060483.0
2022-09-13 10:00:00,18.09,18.1,18.02,18.09,947766.0,18.09,18.1,18.02,18.09,947766.0
2022-09-13 10:10:00,18.09,18.13,18.07,18.13,934876.0,18.09,18.13,18.07,18.13,934876.0
2022-09-13 10:20:00,18.14,18.14,18.06,18.1,548254.0,18.14,18.14,18.06,18.1,548254.0
2022-09-13 10:30:00,18.1,18.11,18.04,18.06,551023.0,18.1,18.11,18.04,18.06,551023.0
2022-09-13 10:40:00,18.05,18.06,18.0,18.01,519440.0,18.05,18.06,18.0,18.01,519440.0
2022-09-13 10:50:00,18.02,18.04,18.0,18.01,405857.0,18.02,18.04,18.0,18.01,405857.0
2022-09-13 11:00:00,18.01,18.04,17.99,18.01,662011.0,18.01,18.04,17.99,18.01,662011.0
2022-09-13 11:10:00,18.02,18.05,17.98,18.03,727695.0,18.02,18.05,17.98,18.03,727695.0
2022-09-13 11:20:00,18.03,18.05,18.02,18.04,208139.0,18.03,18.05,18.02,18.04,208139.0
2022-09-13 11:30:00,18.04,18.05,18.03,18.04,136670.0,18.04,18.05,18.03,18.04,136670.0
2022-09-13 11:40:00,18.04,18.04,17.92,17.95,1086890.0,18.04,18.04,17.92,17.95,1086890.0
2022-09-13 11:50:00,17.96,17.96,17.9,17.91,304430.0,17.96,17.96,17.9,17.91,304430.0
2022-09-13 12:00:00,17.91,17.92,17.9,17.91,275145.0,17.91,17.92,17.9,17.91,275145.0
2022-09-13 12:10:00,17.91,17.95,17.9,17.93,225122.0,17.91,17.95,17.9,17.93,225122.0
2022-09-13 12:20:00,17.93,17.94,17.88,17.89,365996.0,17.93,17.94,17.88,17.89,365996.0
2022-09-13 12:30:00,17.89,17.92,17.87,17.92,176586.0,17.89,17.92,17.87,17.92,176586.0
2022-09-13 12:40:00,17.91,17.94,17.89,17.91,146082.0,17.91,17.94,17.89,17.91,146082.0
2022-09-13 12:50:00,17.9,17.92,17.89,17.91,114957.0,17.9,17.92,17.89,17.91,114957.0
2022-09-13 13:00:00,17.91,17.96,17.9,17.93,266628.0,17.91,17.96,17.9,17.93,266628.0
2022-09-13 13:10:00,17.93,17.95,17.92,17.93,166054.0,17.93,17.95,17.92,17.93,166054.0
2022-09-13 13:20:00,17.93,18.0,17.92,18.0,319143.0,17.93,18.0,17.92,18.0,319143.0
2022-09-13 13:30:00,18.01,18.02,17.98,17.99,137333.0,18.01,18.02,17.98,17.99,137333.0
2022-09-13 13:40:00,18.0,18.01,17.97,17.99,240210.0,18.0,18.01,17.97,17.99,240210.0
2022-09-13 13:50:00,17.99,17.99,17.95,17.96,70837.0,17.99,17.99,17.95,17.96,70837.0
2022-09-13 14:00:00,17.96,17.97,17.93,17.95,107482.0,17.96,17.97,17.93,17.95,107482.0
2022-09-13 14:10:00,17.95,17.97,17.94,17.97,120226.0,17.95,17.97,17.94,17.97,120226.0
2022-09-13 14:20:00,17.96,17.98,17.93,17.93,138676.0,17.96,17.98,17.93,17.93,138676.0
2022-09-13 14:30:00,17.93,17.95,17.92,17.93,64638.0,17.93,17.95,17.92,17.93,64638.0
2022-09-13 14:40:00,17.93,17.94,17.9,17.91,133153.0,17.93,17.94,17.9,17.91,133153.0
2022-09-13 14:50:00,17.91,17.92,17.89,17.91,250483.0,17.91,17.92,17.89,17.91,250483.0
2022-09-13 15:00:00,17.91,17.92,17.88,17.9,324806.0,17.91,17.92,17.88,17.9,324806.0
2022-09-13 15:10:00,17.89,17.9,17.85,17.85,265382.0,17.89,17.9,17.85,17.85,265382.0
2022-09-13 15:20:00,17.86,17.87,17.85,17.85,79163.0,17.86,17.87,17.85,17.85,79163.0
2022-09-13 15:30:00,17.86,17.86,17.82,17.83,199663.0,17.86,17.86,17.82,17.83,199663.0
2022-09-13 15:40:00,17.83,17.84,17.82,17.82,1185470.0,17.83,17.84,17.82,17.82,1185470.0
2022-09-13 15:50:00,17.83,17.85,17.82,17.84,1300677.0,17.83,17.85,17.82,17.84,1300677.0
2022-09-14 09:30:00,18.06,18.07,18.01,18.02,573003.0,18.06,18.07,18.01,18.02,573003.0
2022-09-14 09:40:00,18.01,18.07,17.97,18.05,415644.0,18.01,18.07,17.97,18.05,415644.0
2022-09-14 09:50:00,18.05,18.09,18.04,18.06,405088.0,18.05,18.09,18.04,18.06,405088.0
2022-09-14 10:00:00,18.06,18.09,18.03,18.07,762134.0,18.06,18.09,18.03,18.07,762134.0
2022-09-14 10:10:00,18.08,18.11,18.03,18.05,471576.0,18.08,18.11,18.03,18.05,471576.0
2022-09-14 10:20:00,18.05,18.06,17.99,18.0,265347.0,18.05,18.06,17.99,18.0,265347.0
2022-09-14 10:30:00,18.0,18.07,18.0,18.06,257084.0,18.0,18.07,18.0,18.06,257084.0
2022-09-14 10:40:00,18.06,18.09,18.04,18.07,241077.0,18.06,18.09,18.04,18.07,241077.0
2022-09-14 10:50:00,18.07,18.12,18.06,18.11,359258.0,18.07,18.12,18.06,18.11,359258.0
2022-09-14 11:00:00,18.11,18.13,18.09,18.11,347082.0,18.11,18.13,18.09,18.11,347082.0
2022-09-14 11:10:00,18.11,18.15,18.11,18.14,317925.0,18.11,18.15,18.11,18.14,317925.0
2022-09-14 11:20:00,18.14,18.15,18.07,18.07,390721.0,18.14,18.15,18.07,18.07,390721.0
2022-09-14 11:30:00,18.08,18.09,18.06,18.09,253021.0,18.08,18.09,18.06,18.09,253021.0
2022-09-14 11:40:00,18.09,18.13,18.08,18.1,159497.0,18.09,18.13,18.08,18.1,159497.0
2022-09-14 11:50:00,18.1,18.11,18.08,18.1,257788.0,18.1,18.11,18.08,18.1,257788.0
2022-09-14 12:00:00,18.1,18.11,18.07,18.11,239827.0,18.1,18.11,18.07,18.11,239827.0
2022-09-14 12:10:00,18.1,18.13,18.09,18.11,223369.0,18.1,18.13,18.09,18.11,223369.0
2022-09-14 12:20:00,18.11,18.11,18.05,18.05,173927.0,18.11,18.11,18.05,18.05,173927.0
2022-09-14 12:30:00,18.05,18.07,18.05,18.07,59149.0,18.05,18.07,18.05,18.07,59149.0
2022-09-14 12:40:00,18.07,18.08,18.05,18.05,89600.0,18.07,18.08,18.05,18.05,89600.0
2022-09-14 12:50:00,18.05,18.07,18.04,18.04,134861.0,18.05,18.07,18.04,18.04,134861.0
2022-09-14 13:00:00,18.05,18.07,18.01,18.02,140773.0,18.05,18.07,18.01,18.02,140773.0
2022-09-14 13:10:00,18.02,18.05,18.01,18.04,192570.0,18.02,18.05,18.01,18.04,192570.0
2022-09-14 13:20:00,18.05,18.06,18.03,18.05,171214.0,18.05,18.06,18.03,18.05,171214.0
2022-09-14 13:30:00,18.06,18.07,18.04,18.05,73135.0,18.06,18.07,18.04,18.05,73135.0
2022-09-14 13:40:00,18.04,18.06,18.01,18.04,142504.0,18.04,18.06,18.01,18.04,142504.0
2022-09-14 13:50:00,18.04,18.07,18.03,18.04,187066.0,18.04,18.07,18.03,18.04,187066.0
2022-09-14 14:00:00,18.04,18.05,18.02,18.03,163392.0,18.04,18.05,18.02,18.03,163392.0
2022-09-14 14:10:00,18.02,18.04,18.01,18.04,181597.0,18.02,18.04,18.01,18.04,181597.0
2022-09-14 14:20:00,18.03,18.04,18.03,18.04,68771.0,18.03,18.04,18.03,18.04,68771.0
2022-09-14 14:30:00,18.04,18.08,18.03,18.07,217838.0,18.04,18.08,18.03,18.07,217838.0
2022-09-14 14:40:00,18.07,18.09,18.05,18.07,177572.0,18.07,18.09,18.05,18.07,177572.0
2022-09-14 14:50:00,18.07,18.07,18.01,18.01,675820.0,18.07,18.07,18.01,18.01,675820.0
2022-09-14 15:00:00,18.01,18.02,17.98,18.01,345818.0,18.01,18.02,17.98,18.01,345818.0
2022-09-14 15:10:00,18.01,18.01,17.93,17.94,964614.0,18.01,18.01,17.93,17.94,964614.0
2022-09-14 15:20:00,17.93,17.97,17.93,17.96,209015.0,17.93,17.97,17.93,17.96,209015.0
2022-09-14 15:30:00,17.96,17.97,17.92,17.95,337635.0,17.96,17.97,17.92,17.95,337635.0
2022-09-14 15:40:00,17.94,18.01,17.94,18.01,517678.0,17.94,18.01,17.94,18.01,517678.0
2022-09-14 15:50:00,18.01,18.03,18.0,18.0,958586.0,18.01,18.03,18.0,18.0,958586.0
2022-09-15 09:30:00,17.86,17.89,17.84,17.84,916112.0,17.86,17.89,17.84,17.84,916112.0
2022-09-15 09:40:00,17.84,18.0,17.83,18.0,590206.0,17.84,18.0,17.83,18.0,590206.0
2022-09-15 09:50:00,18.0,18.03,17.96,18.03,1095220.0,18.0,18.03,17.96,18.03,1095220.0
2022-09-15 10:00:00,18.02,18.05,18.0,18.0,455353.0,18.02,18.05,18.0,18.0,455353.0
2022-09-15 10:10:00,18.0,18.05,17.97,18.01,409860.0,18.0,18.05,17.97,18.01,409860.0
2022-09-15 10:20:00,18.01,18.02,17.95,17.95,169373.0,18.01,18.02,17.95,17.95,169373.0
2022-09-15 10:30:00,17.95,17.99,17.93,17.94,328776.0,17.95,17.99,17.93,17.94,328776.0
2022-09-15 10:40:00,17.94,17.94,17.81,17.82,697427.0,17.94,17.94,17.81,17.82,697427.0
2022-09-15 10:50:00,17.82,17.82,17.61,17.67,1344664.0,17.82,17.82,17.61,17.67,1344664.0
2022-09-15 11:00:00,17.67,17.72,17.63,17.65,719811.0,17.67,17.72,17.63,17.65,719811.0
2022-09-15 11:10:00,17.64,17.68,17.62,17.68,624363.0,17.64,17.68,17.62,17.68,624363.0
2022-09-15 11:20:00,17.67,17.73,17.66,17.72,393004.0,17.67,17.73,17.66,17.72,393004.0
2022-09-15 11:30:00,17.72,17.73,17.68,17.7,264443.0,17.72,17.73,17.68,17.7,264443.0
2022-09-15 11:40:00,17.69,17.73,17.69,17.71,203057.0,17.69,17.73,17.69,17.71,203057.0
2022-09-15 11:50:00,17.71,17.72,17.66,17.68,306429.0,17.71,17.72,17.66,17.68,306429.0
2022-09-15 12:00:00,17.68,17.7,17.62,17.63,984472.0,17.68,17.7,17.62,17.63,984472.0
2022-09-15 12:10:00,17.63,17.68,17.62,17.68,976474.0,17.63,17.68,17.62,17.68,976474.0
2022-09-15 12:20:00,17.68,17.71,17.68,17.69,123938.0,17.68,17.71,17.68,17.69,123938.0
2022-09-15 12:30:00,17.69,17.75,17.69,17.75,134725.0,17.69,17.75,17.69,17.75,134725.0
2022-09-15 12:40:00,17.76,17.76,17.72,17.73,315369.0,17.76,17.76,17.72,17.73,315369.0
2022-09-15 12:50:00,17.73,17.76,17.73,17.76,222563.0,17.73,17.76,17.73,17.76,222563.0
2022-09-15 13:00:00,17.76,17.8,17.75,17.76,221849.0,17.76,17.8,17.75,17.76,221849.0
2022-09-15 13:10:00,17.77,17.79,17.75,17.78,93711.0,17.77,17.79,17.75,17.78,93711.0
2022-09-15 13:20:00,17.79,17.79,17.75,17.78,124632.0,17.79,17.79,17.75,17.78,124632.0
2022-09-15 13:30:00,17.77,17.78,17.76,17.77,201822.0,17.77,17.78,17.76,17.77,201822.0
2022-09-15 13:40:00,17.77,17.77,17.73,17.73,152069.0,17.77,17.77,17.73,17.73,152069.0
2022-09-15 13:50:00,17.73,17.73,17.71,17.73,69194.0,17.73,17.73,17.71,17.73,69194.0
2022-09-15 14:00:00,17.73,17.73,17.69,17.71,128577.0,17.73,17.73,17.69,17.71,128577.0
2022-09-15 14:10:00,17.71,17.72,17.7,17.72,53172.0,17.71,17.72,17.7,17.72,53172.0
2022-09-15 14:20:00,17.72,17.72,17.7,17.72,132668.0,17.72,17.72,17.7,17.72,132668.0
2022-09-15 14:30:00,17.72,17.75,17.68,17.69,123173.0,17.72,17.75,17.68,17.69,123173.0
2022-09-15 14:40:00,17.7,17.7,17.68,17.68,160854.0,17.7,17.7,17.68,17.68,160854.0
2022-09-15 14:50:00,17.69,17.7,17.66,17.66,169590.0,17.69,17.7,17.66,17.66,169590.0
2022-09-15 15:00:00,17.67,17.68,17.64,17.65,272828.0,17.67,17.68,17.64,17.65,272828.0
2022-09-15 15:10:00,17.65,17.66,17.63,17.64,156989.0,17.65,17.66,17.63,17.64,156989.0
2022-09-15 15:20:00,17.65,17.66,17.63,17.63,150218.0,17.65,17.66,17.63,17.63,150218.0
2022-09-15 15:30:00,17.63,17.65,17.63,17.64,135877.0,17.63,17.65,17.63,17.64,135877.0
2022-09-15 15:40:00,17.65,17.67,17.64,17.64,408880.0,17.65,17.67,17.64,17.64,408880.0
2022-09-15 15:50:00,17.65,17.67,17.64,17.64,1293923.0,17.65,17.67,17.64,17.64,1293923.0
2022-09-16 09:30:00,17.57,17.58,17.45,17.49,1503302.0,17.57,17.58,17.45,17.49,1503302.0
2022-09-16 09:40:00,17.49,17.55,17.45,17.54,942700.0,17.49,17.55,17.45,17.54,942700.0
2022-09-16 09:50:00,17.55,17.66,17.54,17.63,977016.0,17.55,17.66,17.54,17.63,977016.0
2022-09-16 10:00:00,17.64,17.75,17.62,17.73,1961403.0,17.64,17.75,17.62,17.73,1961403.0
2022-09-16 10:10:00,17.73,17.88,17.73,17.84,920165.0,17.73,17.88,17.73,17.84,920165.0
2022-09-16 10:20:00,17.83,17.93,17.8,17.9,467483.0,17.83,17.93,17.8,17.9,467483.0
2022-09-16 10:30:00,17.9,17.98,17.89,17.96,2202143.0,17.9,17.98,17.89,17.96,2202143.0
2022-09-16 10:40:00,17.96,17.99,17.92,17.95,629088.0,17.96,17.99,17.92,17.95,629088.0
2022-09-16 10:50:00,17.95,17.95,17.87,17.89,452735.0,17.95,17.95,17.87,17.89,452735.0
2022-09-16 11:00:00,17.89,17.91,17.87,17.9,226316.0,17.89,17.91,17.87,17.9,226316.0
2022-09-16 11:10:00,17.9,17.92,17.86,17.91,229598.0,17.9,17.92,17.86,17.91,229598.0
2022-09-16 11:20:00,17.91,17.91,17.86,17.87,164923.0,17.91,17.91,17.86,17.87,164923.0
2022-09-16 11:30:00,17.87,17.89,17.84,17.84,198136.0,17.87,17.89,17.84,17.84,198136.0
2022-09-16 11:40:00,17.85,17.85,17.8,17.82,167606.0,17.85,17.85,17.8,17.82,167606.0
2022-09-16 11:50:00,17.83,17.85,17.81,17.84,113570.0,17.83,17.85,17.81,17.84,113570.0
2022-09-16 12:00:00,17.83,17.85,17.82,17.83,134244.0,17.83,17.85,17.82,17.83,134244.0
2022-09-16 12:10:00,17.82,17.85,17.81,17.82,177394.0,17.82,17.85,17.81,17.82,177394.0
2022-09-16 12:20:00,17.83,17.84,17.81,17.82,147886.0,17.83,17.84,17.81,17.82,147886.0
2022-09-16 12:30:00,17.81,17.82,17.8,17.82,265770.0,17.81,17.82,17.8,17.82,265770.0
2022-09-16 12:40:00,17.81,17.83,17.81,17.83,73697.0,17.81,17.83,17.81,17.83,73697.0
2022-09-16 12:50:00,17.83,17.84,17.81,17.82,77832.0,17.83,17.84,17.81,17.82,77832.0
2022-09-16 13:00:00,17.81,17.84,17.8,17.82,69937.0,17.81,17.84,17.8,17.82,69937.0
2022-09-16 13:10:00,17.83,17.87,17.83,17.87,168988.0,17.83,17.87,17.83,17.87,168988.0
2022-09-16 13:20:00,17.86,17.87,17.83,17.85,98264.0,17.86,17.87,17.83,17.85,98264.0
2022-09-16 13:30:00,17.85,17.88,17.84,17.87,163766.0,17.85,17.88,17.84,17.87,163766.0
2022-09-16 13:40:00,17.87,17.88,17.84,17.84,113984.0,17.87,17.88,17.84,17.84,113984.0
2022-09-16 13:50:00,17.84,17.85,17.83,17.84,81727.0,17.84,17.85,17.83,17.84,81727.0
2022-09-16 14:00:00,17.85,17.89,17.84,17.88,164522.0,17.85,17.89,17.84,17.88,164522.0
2022-09-16 14:10:00,17.87,17.9,17.87,17.89,180901.0,17.87,17.9,17.87,17.89,180901.0
2022-09-16 14:20:00,17.89,17.94,17.89,17.93,284913.0,17.89,17.94,17.89,17.93,284913.0
2022-09-16 14:30:00,17.92,17.96,17.92,17.96,277763.0,17.92,17.96,17.92,17.96,277763.0
2022-09-16 14:40:00,17.95,17.98,17.94,17.98,139872.0,17.95,17.98,17.94,17.98,139872.0
2022-09-16 14:50:00,17.97,18.02,17.95,18.02,758772.0,17.97,18.02,17.95,18.02,758772.0
2022-09-16 15:00:00,18.01,18.08,18.0,18.05,729915.0,18.01,18.08,18.0,18.05,729915.0
2022-09-16 15:10:00,18.05,18.05,18.0,18.01,453750.0,18.05,18.05,18.0,18.01,453750.0
2022-09-16 15:20:00,18.01,18.02,17.99,18.01,293253.0,18.01,18.02,17.99,18.01,293253.0
2022-09-16 15:30:00,18.0,18.03,17.99,18.02,713512.0,18.0,18.03,17.99,18.02,713512.0
2022-09-16 15:40:00,18.03,18.04,18.0,18.02,1215311.0,18.03,18.04,18.0,18.02,1215311.0
2022-09-16 15:50:00,18.02,18.03,17.99,17.99,841023.0,18.02,18.03,17.99,17.99,841023.0
2022-09-19 09:30:00,17.72,17.85,17.7,17.82,779591.0,17.72,17.85,17.7,17.82,779591.0
2022-09-19 09:40:00,17.82,17.92,17.81,17.86,787502.0,17.82,17.92,17.81,17.86,787502.0
2022-09-19 09:50:00,17.87,17.91,17.83,17.84,891057.0,17.87,17.91,17.83,17.84,891057.0
2022-09-19 10:00:00,17.84,17.85,17.8,17.82,850382.0,17.84,17.85,17.8,17.82,850382.0
2022-09-19 10:10:00,17.82,17.89,17.82,17.84,501999.0,17.82,17.89,17.82,17.84,501999.0
2022-09-19 10:20:00,17.84,17.9,17.81,17.89,974629.0,17.84,17.9,17.81,17.89,974629.0
2022-09-19 10:30:00,17.89,17.97,17.87,17.92,879144.0,17.89,17.97,17.87,17.92,879144.0
2022-09-19 10:40:00,17.93,17.97,17.93,17.96,552685.0,17.93,17.97,17.93,17.96,552685.0
2022-09-19 10:50:00,17.95,17.96,17.89,17.89,463288.0,17.95,17.96,17.89,17.89,463288.0
2022-09-19 11:00:00,17.9,17.96,17.89,17.92,403560.0,17.9,17.96,17.89,17.92,403560.0
2022-09-19 11:10:00,17.92,17.94,17.9,17.92,191068.0,17.92,17.94,17.9,17.92,191068.0
2022-09-19 11:20:00,17.91,17.92,17.88,17.89,282091.0,17.91,17.92,17.88,17.89,282091.0
2022-09-19 11:30:00,17.89,17.89,17.85,17.85,224911.0,17.89,17.89,17.85,17.85,224911.0
2022-09-19 11:40:00,17.85,17.86,17.83,17.84,107456.0,17.85,17.86,17.83,17.84,107456.0
2022-09-19 11:50:00,17.85,17.87,17.82,17.83,98187.0,17.85,17.87,17.82,17.83,98187.0
2022-09-19 12:00:00,17.83,17.86,17.82,17.85,107987.0,17.83,17.86,17.82,17.85,107987.0
2022-09-19 12:10:00,17.85,17.88,17.84,17.87,184919.0,17.85,17.88,17.84,17.87,184919.0
2022-09-19 12:20:00,17.86,17.87,17.83,17.84,74523.0,17.86,17.87,17.83,17.84,74523.0
2022-09-19 12:30:00,17.83,17.86,17.83,17.84,134813.0,17.83,17.86,17.83,17.84,134813.0
2022-09-19 12:40:00,17.85,17.86,17.84,17.85,86314.0,17.85,17.86,17.84,17.85,86314.0
2022-09-19 12:50:00,17.85,17.87,17.84,17.85,104207.0,17.85,17.87,17.84,17.85,104207.0
2022-09-19 13:00:00,17.86,17.87,17.84,17.86,44929.0,17.86,17.87,17.84,17.86,44929.0
2022-09-19 13:10:00,17.86,17.86,17.82,17.83,90315.0,17.86,17.86,17.82,17.83,90315.0
2022-09-19 13:20:00,17.84,17.84,17.81,17.83,240091.0,17.84,17.84,17.81,17.83,240091.0
2022-09-19 13:30:00,17.83,17.84,17.8,17.8,92805.0,17.83,17.84,17.8,17.8,92805.0
2022-09-19 13:40:00,17.8,17.82,17.8,17.81,108915.0,17.8,17.82,17.8,17.81,108915.0
2022-09-19 13:50:00,17.82,17.82,17.81,17.81,113827.0,17.82,17.82,17.81,17.81,113827.0
2022-09-19 14:00:00,17.82,17.82,17.81,17.82,73183.0,17.82,17.82,17.81,17.82,73183.0
2022-09-19 14:10:00,17.82,17.84,17.81,17.82,115455.0,17.82,17.84,17.81,17.82,115455.0
2022-09-19 14:20:00,17.81,17.85,17.81,17.84,61116.0,17.81,17.85,17.81,17.84,61116.0
2022-09-19 14:30:00,17.84,17.88,17.83,17.88,43096.0,17.84,17.88,17.83,17.88,43096.0
2022-09-19 14:40:00,17.87,17.88,17.86,17.88,76332.0,17.87,17.88,17.86,17.88,76332.0
2022-09-19 14:50:00,17.87,17.89,17.86,17.89,103273.0,17.87,17.89,17.86,17.89,103273.0
2022-09-19 15:00:00,17.88,17.93,17.88,17.93,242416.0,17.88,17.93,17.88,17.93,242416.0
2022-09-19 15:10:00,17.93,17.95,17.93,17.95,147038.0,17.93,17.95,17.93,17.95,147038.0
2022-09-19 15:20:00,17.94,17.95,17.94,17.94,55254.0,17.94,17.95,17.94,17.94,55254.0
2022-09-19 15:30:00,17.94,17.96,17.93,17.95,111503.0,17.94,17.96,17.93,17.95,111503.0
2022-09-19 15:40:00,17.96,18.0,17.95,17.97,411005.0,17.96,18.0,17.95,17.97,411005.0
2022-09-19 15:50:00,17.96,17.99,17.95,17.98,596265.0,17.96,17.99,17.95,17.98,596265.0
2022-09-20 09:30:00,17.66,17.68,17.57,17.58,687399.0,17.66,17.68,17.57,17.58,687399.0
2022-09-20 09:40:00,17.58,17.66,17.56,17.64,680145.0,17.58,17.66,17.56,17.64,680145.0
2022-09-20 09:50:00,17.63,17.68,17.59,17.64,342284.0,17.63,17.68,17.59,17.64,342284.0
2022-09-20 10:00:00,17.63,17.7,17.62,17.68,398376.0,17.63,17.7,17.62,17.68,398376.0
2022-09-20 10:10:00,17.69,17.7,17.65,17.67,557971.0,17.69,17.7,17.65,17.67,557971.0
2022-09-20 10:20:00,17.66,17.7,17.66,17.68,320900.0,17.66,17.7,17.66,17.68,320900.0
2022-09-20 10:30:00,17.68,17.69,17.59,17.61,240032.0,17.68,17.69,17.59,17.61,240032.0
2022-09-20 10:40:00,17.61,17.67,17.6,17.65,469724.0,17.61,17.67,17.6,17.65,469724.0
2022-09-20 10:50:00,17.66,17.7,17.66,17.67,564181.0,17.66,17.7,17.66,17.67,564181.0
2022-09-20 11:00:00,17.67,17.73,17.66,17.73,325398.0,17.67,17.73,17.66,17.73,325398.0
2022-09-20 11:10:00,17.72,17.74,17.7,17.71,308546.0,17.72,17.74,17.7,17.71,308546.0
2022-09-20 11:20:00,17.7,17.72,17.68,17.69,66710.0,17.7,17.72,17.68,17.69,66710.0
2022-09-20 11:30:00,17.69,17.7,17.67,17.69,124457.0,17.69,17.7,17.67,17.69,124457.0
2022-09-20 11:40:00,17.68,17.7,17.68,17.69,98140.0,17.68,17.7,17.68,17.69,98140.0
2022-09-20 11:50:00,17.69,17.73,17.68,17.71,111495.0,17.69,17.73,17.68,17.71,111495.0
2022-09-20 12:00:00,17.71,17.73,17.7,17.7,97346.0,17.71,17.73,17.7,17.7,97346.0
2022-09-20 12:10:00,17.71,17.72,17.69,17.69,74520.0,17.71,17.72,17.69,17.69,74520.0
2022-09-20 12:20:00,17.7,17.71,17.68,17.69,119502.0,17.7,17.71,17.68,17.69,119502.0
2022-09-20 12:30:00,17.69,17.71,17.69,17.71,64102.0,17.69,17.71,17.69,17.71,64102.0
2022-09-20 12:40:00,17.71,17.72,17.69,17.71,111633.0,17.71,17.72,17.69,17.71,111633.0
2022-09-20 12:50:00,17.71,17.73,17.7,17.72,49862.0,17.71,17.73,17.7,17.72,49862.0
2022-09-20 13:00:00,17.71,17.73,17.7,17.72,166308.0,17.71,17.73,17.7,17.72,166308.0
2022-09-20 13:10:00,17.73,17.73,17.71,17.71,144249.0,17.73,17.73,17.71,17.71,144249.0
2022-09-20 13:20:00,17.71,17.71,17.66,17.66,160509.0,17.71,17.71,17.66,17.66,160509.0
2022-09-20 13:30:00,17.66,17.7,17.64,17.69,146175.0,17.66,17.7,17.64,17.69,146175.0
2022-09-20 13:40:00,17.68,17.7,17.67,17.68,122123.0,17.68,17.7,17.67,17.68,122123.0
2022-09-20 13:50:00,17.68,17.7,17.67,17.7,174928.0,17.68,17.7,17.67,17.7,174928.0
2022-09-20 14:00:00,17.7,17.72,17.69,17.71,158393.0,17.7,17.72,17.69,17.71,158393.0
2022-09-20 14:10:00,17.71,17.71,17.69,17.71,68849.0,17.71,17.71,17.69,17.71,68849.0
2022-09-20 14:20:00,17.7,17.74,17.7,17.74,113258.0,17.7,17.74,17.7,17.74,113258.0
2022-09-20 14:30:00,17.73,17.73,17.68,17.69,103284.0,17.73,17.73,17.68,17.69,103284.0
2022-09-20 14:40:00,17.69,17.73,17.67,17.72,148175.0,17.69,17.73,17.67,17.72,148175.0
2022-09-20 14:50:00,17.73,17.75,17.72,17.72,109105.0,17.73,17.75,17.72,17.72,109105.0
2022-09-20 15:00:00,17.73,17.75,17.72,17.73,117326.0,17.73,17.75,17.72,17.73,117326.0
2022-09-20 15:10:00,17.73,17.74,17.72,17.73,93953.0,17.73,17.74,17.72,17.73,93953.0
2022-09-20 15:20:00,17.73,17.75,17.73,17.75,239625.0,17.73,17.75,17.73,17.75,239625.0
2022-09-20 15:30:00,17.74,17.78,17.74,17.77,339469.0,17.74,17.78,17.74,17.77,339469.0
2022-09-20 15:40:00,17.78,17.78,17.75,17.77,170520.0,17.78,17.78,17.75,17.77,170520.0
2022-09-20 15:50:00,17.76,17.77,17.73,17.75,459785.0,17.76,17.77,17.73,17.75,459785.0
2022-09-21 09:30:00,18.02,18.03,17.92,17.93,832680.0,18.02,18.03,17.92,17.93,832680.0
2022-09-21 09:40:00,17.94,17.98,17.92,17.96,450550.0,17.94,17.98,17.92,17.96,450550.0
2022-09-21 09:50:00,17.96,17.96,17.9,17.91,476203.0,17.96,17.96,17.9,17.91,476203.0
2022-09-21 10:00:00,17.91,17.95,17.89,17.93,362205.0,17.91,17.95,17.89,17.93,362205.0
2022-09-21 10:10:00,17.93,17.93,17.89,17.89,668998.0,17.93,17.93,17.89,17.89,668998.0
2022-09-21 10:20:00,17.89,17.93,17.88,17.93,114202.0,17.89,17.93,17.88,17.93,114202.0
2022-09-21 10:30:00,17.93,17.93,17.87,17.89,276163.0,17.93,17.93,17.87,17.89,276163.0
2022-09-21 10:40:00,17.89,17.9,17.83,17.86,444680.0,17.89,17.9,17.83,17.86,444680.0
2022-09-21 10:50:00,17.86,17.87,17.84,17.86,268692.0,17.86,17.87,17.84,17.86,268692.0
2022-09-21 11:00:00,17.86,17.89,17.85,17.89,480764.0,17.86,17.89,17.85,17.89,480764.0
2022-09-21 11:10:00,17.88,17.92,17.88,17.89,242455.0,17.88,17.92,17.88,17.89,242455.0
2022-09-21 11:20:00,17.9,17.91,17.87,17.88,114796.0,17.9,17.91,17.87,17.88,114796.0
2022-09-21 11:30:00,17.88,17.92,17.88,17.91,134994.0,17.88,17.92,17.88,17.91,134994.0
2022-09-21 11:40:00,17.92,17.95,17.91,17.92,273399.0,17.92,17.95,17.91,17.92,273399.0
2022-09-21 11:50:00,17.91,17.92,17.89,17.91,113915.0,17.91,17.92,17.89,17.91,113915.0
2022-09-21 12:00:00,17.91,17.92,17.89,17.91,67326.0,17.91,17.92,17.89,17.91,67326.0
2022-09-21 12:10:00,17.91,17.92,17.89,17.91,128729.0,17.91,17.92,17.89,17.91,128729.0
2022-09-21 12:20:00,17.91,17.92,17.89,17.91,223406.0,17.91,17.92,17.89,17.91,223406.0
2022-09-21 12:30:00,17.91,17.93,17.9,17.91,95242.0,17.91,17.93,17.9,17.91,95242.0
2022-09-21 12:40:00,17.92,17.92,17.9,17.91,77257.0,17.92,17.92,17.9,17.91,77257.0
2022-09-21 12:50:00,17.91,17.91,17.88,17.9,113549.0,17.91,17.91,17.88,17.9,113549.0
2022-09-21 13:00:00,17.89,17.9,17.89,17.9,48715.0,17.89,17.9,17.89,17.9,48715.0
2022-09-21 13:10:00,17.9,17.93,17.9,17.93,139981.0,17.9,17.93,17.9,17.93,139981.0
2022-09-21 13:20:00,17.93,17.97,17.92,17.97,448572.0,17.93,17.97,17.92,17.97,448572.0
2022-09-21 13:30:00,17.97,18.01,17.97,18.0,357571.0,17.97,18.01,17.97,18.0,357571.0
2022-09-21 13:40:00,18.0,18.03,18.0,18.03,112776.0,18.0,18.03,18.0,18.03,112776.0
2022-09-21 13:50:00,18.03,18.04,17.99,17.99,527716.0,18.03,18.04,17.99,17.99,527716.0
2022-09-21 14:00:00,17.99,17.99,17.82,17.9,1934265.0,17.99,17.99,17.82,17.9,1934265.0
2022-09-21 14:10:00,17.89,17.96,17.85,17.9,2116451.0,17.89,17.96,17.85,17.9,2116451.0
2022-09-21 14:20:00,17.89,17.99,17.89,17.95,2002741.0,17.89,17.99,17.89,17.95,2002741.0
2022-09-21 14:30:00,17.95,18.22,17.9,18.1,6925715.0,17.95,18.22,17.9,18.1,6925715.0
2022-09-21 14:40:00,18.11,18.29,18.07,18.17,2801668.0,18.11,18.29,18.07,18.17,2801668.0
2022-09-21 14:50:00,18.18,18.35,18.13,18.32,3120588.0,18.18,18.35,18.13,18.32,3120588.0
2022-09-21 15:00:00,18.33,18.36,18.25,18.28,1270838.0,18.33,18.36,18.25,18.28,1270838.0
2022-09-21 15:10:00,18.28,18.33,18.18,18.26,1716443.0,18.28,18.33,18.18,18.26,1716443.0
2022-09-21 15:20:00,18.25,18.27,18.15,18.18,1635761.0,18.25,18.27,18.15,18.18,1635761.0
2022-09-21 15:30:00,18.18,18.2,18.13,18.14,803789.0,18.18,18.2,18.13,18.14,803789.0
2022-09-21 15:40:00,18.14,18.18,18.05,18.06,934182.0,18.14,18.18,18.05,18.06,934182.0
2022-09-21 15:50:00,18.06,18.1,18.05,18.07,1408807.0,18.06,18.1,18.05,18.07,1408807.0
2022-09-22 09:30:00,18.13,18.19,18.07,18.07,722939.0,18.13,18.19,18.07,18.07,722939.0
2022-09-22 09:40:00,18.08,18.09,17.98,17.98,598985.0,18.08,18.09,17.98,17.98,598985.0
2022-09-22 09:50:00,17.98,18.04,17.97,18.02,486483.0,17.98,18.04,17.97,18.02,486483.0
2022-09-22 10:00:00,18.01,18.02,17.95,18.01,657300.0,18.01,18.02,17.95,18.01,657300.0
2022-09-22 10:10:00,18.01,18.08,17.97,18.05,340877.0,18.01,18.08,17.97,18.05,340877.0
2022-09-22 10:20:00,18.05,18.1,18.01,18.08,432240.0,18.05,18.1,18.01,18.08,432240.0
2022-09-22 10:30:00,18.08,18.09,18.01,18.04,366764.0,18.08,18.09,18.01,18.04,366764.0
2022-09-22 10:40:00,18.03,18.05,18.0,18.03,202829.0,18.03,18.05,18.0,18.03,202829.0
2022-09-22 10:50:00,18.02,18.02,17.96,17.97,319870.0,18.02,18.02,17.96,17.97,319870.0
2022-09-22 11:00:00,17.97,17.99,17.93,17.98,408224.0,17.97,17.99,17.93,17.98,408224.0
2022-09-22 11:10:00,17.98,17.98,17.9,17.92,352535.0,17.98,17.98,17.9,17.92,352535.0
2022-09-22 11:20:00,17.91,17.96,17.9,17.95,303897.0,17.91,17.96,17.9,17.95,303897.0
2022-09-22 11:30:00,17.95,18.01,17.95,17.98,229357.0,17.95,18.01,17.95,17.98,229357.0
2022-09-22 11:40:00,17.98,17.99,17.95,17.99,36497.0,17.98,17.99,17.95,17.99,36497.0
2022-09-22 11:50:00,17.99,18.01,17.98,17.99,97402.0,17.99,18.01,17.98,17.99,97402.0
2022-09-22 12:00:00,17.99,18.02,17.99,18.01,44068.0,17.99,18.02,17.99,18.01,44068.0
2022-09-22 12:10:00,18.0,18.02,17.98,18.01,140263.0,18.0,18.02,17.98,18.01,140263.0
2022-09-22 12:20:00,18.01,18.03,18.0,18.02,66500.0,18.01,18.03,18.0,18.02,66500.0
2022-09-22 12:30:00,18.02,18.07,18.01,18.05,158717.0,18.02,18.07,18.01,18.05,158717.0
2022-09-22 12:40:00,18.06,18.07,18.04,18.05,115686.0,18.06,18.07,18.04,18.05,115686.0
2022-09-22 12:50:00,18.05,18.09,18.04,18.04,330089.0,18.05,18.09,18.04,18.04,330089.0
2022-09-22 13:00:00,18.05,18.05,18.02,18.04,189248.0,18.05,18.05,18.02,18.04,189248.0
2022-09-22 13:10:00,18.05,18.07,18.03,18.06,57369.0,18.05,18.07,18.03,18.06,57369.0
2022-09-22 13:20:00,18.06,18.07,18.03,18.05,139338.0,18.06,18.07,18.03,18.05,139338.0
2022-09-22 13:30:00,18.06,18.09,18.06,18.07,124499.0,18.06,18.09,18.06,18.07,124499.0
2022-09-22 13:40:00,18.08,18.08,18.05,18.08,172014.0,18.08,18.08,18.05,18.08,172014.0
2022-09-22 13:50:00,18.08,18.1,18.07,18.08,93391.0,18.08,18.1,18.07,18.08,93391.0
2022-09-22 14:00:00,18.08,18.08,18.02,18.03,135976.0,18.08,18.08,18.02,18.03,135976.0
2022-09-22 14:10:00,18.03,18.04,18.02,18.03,197095.0,18.03,18.04,18.02,18.03,197095.0
2022-09-22 14:20:00,18.03,18.06,18.01,18.05,140150.0,18.03,18.06,18.01,18.05,140150.0
2022-09-22 14:30:00,18.04,18.08,18.04,18.08,91843.0,18.04,18.08,18.04,18.08,91843.0
2022-09-22 14:40:00,18.08,18.09,18.04,18.04,67354.0,18.08,18.09,18.04,18.04,67354.0
2022-09-22 14:50:00,18.04,18.1,18.04,18.07,149472.0,18.04,18.1,18.04,18.07,149472.0
2022-09-22 15:00:00,18.07,18.11,18.07,18.11,216664.0,18.07,18.11,18.07,18.11,216664.0
2022-09-22 15:10:00,18.11,18.12,18.1,18.11,100680.0,18.11,18.12,18.1,18.11,100680.0
2022-09-22 15:20:00,18.11,18.12,18.08,18.12,228548.0,18.11,18.12,18.08,18.12,228548.0
2022-09-22 15:30:00,18.12,18.14,18.1,18.11,121978.0,18.12,18.14,18.1,18.11,121978.0
2022-09-22 15:40:00,18.11,18.13,18.09,18.12,328073.0,18.11,18.13,18.09,18.12,328073.0
2022-09-22 15:50:00,18.11,18.11,18.08,18.08,594758.0,18.11,18.11,18.08,18.08,594758.0
2022-09-23 09:30:00,17.64,17.65,17.51,17.54,1049608.0,17.64,17.65,17.51,17.54,1049608.0
2022-09-23 09:40:00,17.53,17.57,17.46,17.48,1450712.0,17.53,17.57,17.46,17.48,1450712.0
2022-09-23 09:50:00,17.48,17.52,17.4,17.41,1141199.0,17.48,17.52,17.4,17.41,1141199.0
2022-09-23 10:00:00,17.4,17.5,17.38,17.48,698006.0,17.4,17.5,17.38,17.48,698006.0
2022-09-23 10:10:00,17.47,17.48,17.38,17.4,1654657.0,17.47,17.48,17.38,17.4,1654657.0
2022-09-23 10:20:00,17.4,17.41,17.3,17.41,1695098.0,17.4,17.41,17.3,17.41,1695098.0
2022-09-23 10:30:00,17.41,17.41,17.32,17.32,658266.0,17.41,17.41,17.32,17.32,658266.0
2022-09-23 10:40:00,17.32,17.36,17.3,17.32,505193.0,17.32,17.36,17.3,17.32,505193.0
2022-09-23 10:50:00,17.31,17.36,17.3,17.32,584225.0,17.31,17.36,17.3,17.32,584225.0
2022-09-23 11:00:00,17.32,17.38,17.32,17.37,440809.0,17.32,17.38,17.32,17.37,440809.0
2022-09-23 11:10:00,17.37,17.37,17.32,17.37,258149.0,17.37,17.37,17.32,17.37,258149.0
2022-09-23 11:20:00,17.37,17.42,17.35,17.38,358703.0,17.37,17.42,17.35,17.38,358703.0
2022-09-23 11:30:00,17.38,17.42,17.37,17.37,289389.0,17.38,17.42,17.37,17.37,289389.0
2022-09-23 11:40:00,17.37,17.38,17.33,17.35,170563.0,17.37,17.38,17.33,17.35,170563.0
2022-09-23 11:50:00,17.35,17.37,17.33,17.34,215765.0,17.35,17.37,17.33,17.34,215765.0
2022-09-23 12:00:00,17.34,17.38,17.33,17.36,424320.0,17.34,17.38,17.33,17.36,424320.0
2022-09-23 12:10:00,17.37,17.39,17.35,17.38,234236.0,17.37,17.39,17.35,17.38,234236.0
2022-09-23 12:20:00,17.39,17.4,17.38,17.38,176853.0,17.39,17.4,17.38,17.38,176853.0
2022-09-23 12:30:00,17.38,17.39,17.34,17.37,170352.0,17.38,17.39,17.34,17.37,170352.0
2022-09-23 12:40:00,17.37,17.4,17.35,17.39,520191.0,17.37,17.4,17.35,17.39,520191.0
2022-09-23 12:50:00,17.4,17.44,17.4,17.43,191390.0,17.4,17.44,17.4,17.43,191390.0
2022-09-23 13:00:00,17.42,17.46,17.4,17.41,349834.0,17.42,17.46,17.4,17.41,349834.0
2022-09-23 13:10:00,17.41,17.46,17.4,17.46,309060.0,17.41,17.46,17.4,17.46,309060.0
2022-09-23 13:20:00,17.46,17.47,17.42,17.43,593431.0,17.46,17.47,17.42,17.43,593431.0
2022-09-23 13:30:00,17.42,17.43,17.36,17.37,392899.0,17.42,17.43,17.36,17.37,392899.0
2022-09-23 13:40:00,17.36,17.39,17.36,17.38,293553.0,17.36,17.39,17.36,17.38,293553.0
2022-09-23 13:50:00,17.39,17.4,17.37,17.39,345468.0,17.39,17.4,17.37,17.39,345468.0
2022-09-23 14:00:00,17.39,17.41,17.36,17.37,242917.0,17.39,17.41,17.36,17.37,242917.0
2022-09-23 14:10:00,17.37,17.38,17.34,17.35,281479.0,17.37,17.38,17.34,17.35,281479.0
2022-09-23 14:20:00,17.35,17.39,17.34,17.37,353352.0,17.35,17.39,17.34,17.37,353352.0
2022-09-23 14:30:00,17.37,17.38,17.34,17.36,292893.0,17.37,17.38,17.34,17.36,292893.0
2022-09-23 14:40:00,17.36,17.38,17.35,17.36,193827.0,17.36,17.38,17.35,17.36,193827.0
2022-09-23 14:50:00,17.36,17.36,17.3,17.3,683933.0,17.36,17.36,17.3,17.3,683933.0
2022-09-23 15:00:00,17.31,17.38,17.3,17.37,835677.0,17.31,17.38,17.3,17.37,835677.0
2022-09-23 15:10:00,17.37,17.38,17.32,17.33,267879.0,17.37,17.38,17.32,17.33,267879.0
2022-09-23 15:20:00,17.33,17.37,17.33,17.35,287184.0,17.33,17.37,17.33,17.35,287184.0
2022-09-23 15:30:00,17.36,17.38,17.35,17.38,287203.0,17.36,17.38,17.35,17.38,287203.0
2022-09-23 15:40:00,17.38,17.41,17.37,17.37,641386.0,17.38,17.41,17.37,17.37,641386.0
2022-09-23 15:50:00,17.38,17.39,17.37,17.38,1797429.0,17.38,17.39,17.37,17.38,1797429.0
2022-09-26 09:30:00,17.37,17.45,17.34,17.43,740356.0,17.37,17.45,17.34,17.43,740356.0
2022-09-26 09:40:00,17.43,17.48,17.39,17.46,456910.0,17.43,17.48,17.39,17.46,456910.0
2022-09-26 09:50:00,17.46,17.5,17.44,17.48,566166.0,17.46,17.5,17.44,17.48,566166.0
2022-09-26 10:00:00,17.48,17.5,17.44,17.48,495825.0,17.48,17.5,17.44,17.48,495825.0
2022-09-26 10:10:00,17.48,17.51,17.44,17.5,685839.0,17.48,17.51,17.44,17.5,685839.0
2022-09-26 10:20:00,17.5,17.54,17.48,17.51,707963.0,17.5,17.54,17.48,17.51,707963.0
2022-09-26 10:30:00,17.5,17.5,17.44,17.48,587998.0,17.5,17.5,17.44,17.48,587998.0
2022-09-26 10:40:00,17.49,17.49,17.41,17.44,379140.0,17.49,17.49,17.41,17.44,379140.0
2022-09-26 10:50:00,17.43,17.46,17.4,17.4,255305.0,17.43,17.46,17.4,17.4,255305.0
2022-09-26 11:00:00,17.4,17.41,17.36,17.36,214557.0,17.4,17.41,17.36,17.36,214557.0
2022-09-26 11:10:00,17.36,17.4,17.34,17.35,326702.0,17.36,17.4,17.34,17.35,326702.0
2022-09-26 11:20:00,17.36,17.38,17.31,17.31,359443.0,17.36,17.38,17.31,17.31,359443.0
2022-09-26 11:30:00,17.32,17.34,17.29,17.32,607929.0,17.32,17.34,17.29,17.32,607929.0
2022-09-26 11:40:00,17.32,17.33,17.24,17.26,177747.0,17.32,17.33,17.24,17.26,177747.0
2022-09-26 11:50:00,17.26,17.28,17.23,17.23,257650.0,17.26,17.28,17.23,17.23,257650.0
2022-09-26 12:00:00,17.23,17.26,17.2,17.23,353158.0,17.23,17.26,17.2,17.23,353158.0
2022-09-26 12:10:00,17.23,17.24,17.2,17.22,147017.0,17.23,17.24,17.2,17.22,147017.0
2022-09-26 12:20:00,17.21,17.22,17.16,17.16,291008.0,17.21,17.22,17.16,17.16,291008.0
2022-09-26 12:30:00,17.16,17.17,17.12,17.12,339564.0,17.16,17.17,17.12,17.12,339564.0
2022-09-26 12:40:00,17.12,17.15,17.1,17.13,370678.0,17.12,17.15,17.1,17.13,370678.0
2022-09-26 12:50:00,17.12,17.17,17.12,17.14,402386.0,17.12,17.17,17.12,17.14,402386.0
2022-09-26 13:00:00,17.13,17.14,17.09,17.1,187818.0,17.13,17.14,17.09,17.1,187818.0
2022-09-26 13:10:00,17.09,17.1,17.02,17.05,1094423.0,17.09,17.1,17.02,17.05,1094423.0
2022-09-26 13:20:00,17.04,17.07,16.99,17.01,739733.0,17.04,17.07,16.99,17.01,739733.0
2022-09-26 13:30:00,17.0,17.02,16.92,16.95,1071685.0,17.0,17.02,16.92,16.95,1071685.0
2022-09-26 13:40:00,16.95,16.96,16.91,16.94,569448.0,16.95,16.96,16.91,16.94,569448.0
2022-09-26 13:50:00,16.95,16.98,16.91,16.91,181992.0,16.95,16.98,16.91,16.91,181992.0
2022-09-26 14:00:00,16.91,16.94,16.9,16.93,451940.0,16.91,16.94,16.9,16.93,451940.0
2022-09-26 14:10:00,16.93,16.96,16.91,16.94,383703.0,16.93,16.96,16.91,16.94,383703.0
2022-09-26 14:20:00,16.94,16.95,16.89,16.91,243030.0,16.94,16.95,16.89,16.91,243030.0
2022-09-26 14:30:00,16.9,16.96,16.9,16.92,255423.0,16.9,16.96,16.9,16.92,255423.0
2022-09-26 14:40:00,16.92,16.99,16.9,16.99,306952.0,16.92,16.99,16.9,16.99,306952.0
2022-09-26 14:50:00,16.99,17.0,16.96,16.97,412898.0,16.99,17.0,16.96,16.97,412898.0
2022-09-26 15:00:00,16.97,17.05,16.97,17.03,839952.0,16.97,17.05,16.97,17.03,839952.0
2022-09-26 15:10:00,17.03,17.03,16.97,17.0,170660.0,17.03,17.03,16.97,17.0,170660.0
2022-09-26 15:20:00,17.0,17.0,16.97,16.98,150048.0,17.0,17.0,16.97,16.98,150048.0
2022-09-26 15:30:00,16.98,16.99,16.93,16.94,230167.0,16.98,16.99,16.93,16.94,230167.0
2022-09-26 15:40:00,16.93,16.96,16.93,16.96,603037.0,16.93,16.96,16.93,16.96,603037.0
2022-09-26 15:50:00,16.96,17.0,16.92,16.93,988371.0,16.96,17.0,16.92,16.93,988371.0
2022-09-27 09:30:00,17.16,17.27,17.15,17.25,810835.0,17.16,17.27,17.15,17.25,810835.0
2022-09-27 09:40:00,17.25,17.3,17.21,17.22,554158.0,17.25,17.3,17.21,17.22,554158.0
2022-09-27 09:50:00,17.23,17.29,17.2,17.27,352154.0,17.23,17.29,17.2,17.27,352154.0
2022-09-27 10:00:00,17.26,17.26,17.15,17.16,539188.0,17.26,17.26,17.15,17.16,539188.0
2022-09-27 10:10:00,17.15,17.21,17.13,17.18,255348.0,17.15,17.21,17.13,17.18,255348.0
2022-09-27 10:20:00,17.18,17.25,17.17,17.18,524512.0,17.18,17.25,17.17,17.18,524512.0
2022-09-27 10:30:00,17.18,17.26,17.18,17.21,681359.0,17.18,17.26,17.18,17.21,681359.0
2022-09-27 10:40:00,17.21,17.29,17.19,17.27,418661.0,17.21,17.29,17.19,17.27,418661.0
2022-09-27 10:50:00,17.27,17.28,17.21,17.25,416042.0,17.27,17.28,17.21,17.25,416042.0
2022-09-27 11:00:00,17.24,17.25,17.19,17.21,768433.0,17.24,17.25,17.19,17.21,768433.0
2022-09-27 11:10:00,17.22,17.22,17.16,17.18,487050.0,17.22,17.22,17.16,17.18,487050.0
2022-09-27 11:20:00,17.18,17.19,17.08,17.1,602379.0,17.18,17.19,17.08,17.1,602379.0
2022-09-27 11:30:00,17.1,17.14,17.09,17.12,530880.0,17.1,17.14,17.09,17.12,530880.0
2022-09-27 11:40:00,17.12,17.17,17.1,17.15,375559.0,17.12,17.17,17.1,17.15,375559.0
2022-09-27 11:50:00,17.15,17.16,17.08,17.09,444913.0,17.15,17.16,17.08,17.09,444913.0
2022-09-27 12:00:00,17.09,17.1,17.04,17.05,560893.0,17.09,17.1,17.04,17.05,560893.0
2022-09-27 12:10:00,17.04,17.05,16.98,16.99,614720.0,17.04,17.05,16.98,16.99,614720.0
2022-09-27 12:20:00,16.99,17.02,16.97,16.99,479934.0,16.99,17.02,16.97,16.99,479934.0
2022-09-27 12:30:00,16.99,17.01,16.96,16.98,509710.0,16.99,17.01,16.96,16.98,509710.0
2022-09-27 12:40:00,16.98,16.98,16.95,16.97,373815.0,16.98,16.98,16.95,16.97,373815.0
2022-09-27 12:50:00,16.96,16.97,16.92,16.94,555064.0,16.96,16.97,16.92,16.94,555064.0
2022-09-27 13:00:00,16.94,16.94,16.87,16.89,918604.0,16.94,16.94,16.87,16.89,918604.0
2022-09-27 13:10:00,16.89,16.92,16.88,16.91,243092.0,16.89,16.92,16.88,16.91,243092.0
2022-09-27 13:20:00,16.91,16.95,16.89,16.94,359822.0,16.91,16.95,16.89,16.94,359822.0
2022-09-27 13:30:00,16.94,16.94,16.91,16.92,215960.0,16.94,16.94,16.91,16.92,215960.0
2022-09-27 13:40:00,16.91,16.97,16.91,16.96,129309.0,16.91,16.97,16.91,16.96,129309.0
2022-09-27 13:50:00,16.95,16.97,16.93,16.96,139609.0,16.95,16.97,16.93,16.96,139609.0
2022-09-27 14:00:00,16.96,16.99,16.95,16.97,221411.0,16.96,16.99,16.95,16.97,221411.0
2022-09-27 14:10:00,16.97,16.98,16.94,16.96,304389.0,16.97,16.98,16.94,16.96,304389.0
2022-09-27 14:20:00,16.95,16.98,16.94,16.97,172240.0,16.95,16.98,16.94,16.97,172240.0
2022-09-27 14:30:00,16.96,17.0,16.95,17.0,114094.0,16.96,17.0,16.95,17.0,114094.0
2022-09-27 14:40:00,17.0,17.02,16.97,17.01,1037074.0,17.0,17.02,16.97,17.01,1037074.0
2022-09-27 14:50:00,17.01,17.03,16.99,17.03,263095.0,17.01,17.03,16.99,17.03,263095.0
2022-09-27 15:00:00,17.02,17.02,16.96,16.98,229734.0,17.02,17.02,16.96,16.98,229734.0
2022-09-27 15:10:00,16.98,16.98,16.94,16.96,424107.0,16.98,16.98,16.94,16.96,424107.0
2022-09-27 15:20:00,16.96,16.97,16.93,16.94,216859.0,16.96,16.97,16.93,16.94,216859.0
2022-09-27 15:30:00,16.94,16.94,16.92,16.92,179426.0,16.94,16.94,16.92,16.92,179426.0
2022-09-27 15:40:00,16.92,16.93,16.9,16.91,387159.0,16.92,16.93,16.9,16.91,387159.0
2022-09-27 15:50:00,16.92,16.93,16.89,16.9,835203.0,16.92,16.93,16.89,16.9,835203.0
2022-09-28 09:30:00,16.99,17.06,16.98,17.0,831287.0,16.99,17.06,16.98,17.0,831287.0
2022-09-28 09:40:00,17.01,17.16,16.99,17.14,1819203.0,17.01,17.16,16.99,17.14,1819203.0
2022-09-28 09:50:00,17.14,17.19,17.12,17.12,1313938.0,17.14,17.19,17.12,17.12,1313938.0
2022-09-28 10:00:00,17.13,17.24,17.13,17.17,1758077.0,17.13,17.24,17.13,17.17,1758077.0
2022-09-28 10:10:00,17.16,17.23,17.13,17.15,695790.0,17.16,17.23,17.13,17.15,695790.0
2022-09-28 10:20:00,17.14,17.21,17.13,17.21,416217.0,17.14,17.21,17.13,17.21,416217.0
2022-09-28 10:30:00,17.21,17.23,17.16,17.16,526523.0,17.21,17.23,17.16,17.16,526523.0
2022-09-28 10:40:00,17.16,17.21,17.15,17.2,859045.0,17.16,17.21,17.15,17.2,859045.0
2022-09-28 10:50:00,17.19,17.23,17.16,17.2,725872.0,17.19,17.23,17.16,17.2,725872.0
2022-09-28 11:00:00,17.19,17.26,17.17,17.17,555606.0,17.19,17.26,17.17,17.17,555606.0
2022-09-28 11:10:00,17.17,17.2,17.16,17.19,734502.0,17.17,17.2,17.16,17.19,734502.0
2022-09-28 11:20:00,17.19,17.24,17.18,17.19,627788.0,17.19,17.24,17.18,17.19,627788.0
2022-09-28 11:30:00,17.19,17.2,17.17,17.18,190886.0,17.19,17.2,17.17,17.18,190886.0
2022-09-28 11:40:00,17.18,17.28,17.18,17.26,161886.0,17.18,17.28,17.18,17.26,161886.0
2022-09-28 11:50:00,17.26,17.32,17.26,17.3,579679.0,17.26,17.32,17.26,17.3,579679.0
2022-09-28 12:00:00,17.31,17.34,17.3,17.3,633744.0,17.31,17.34,17.3,17.3,633744.0
2022-09-28 12:10:00,17.29,17.34,17.29,17.34,211132.0,17.29,17.34,17.29,17.34,211132.0
2022-09-28 12:20:00,17.34,17.37,17.28,17.28,385533.0,17.34,17.37,17.28,17.28,385533.0
2022-09-28 12:30:00,17.27,17.33,17.27,17.29,155060.0,17.27,17.33,17.27,17.29,155060.0
2022-09-28 12:40:00,17.28,17.36,17.28,17.36,425132.0,17.28,17.36,17.28,17.36,425132.0
2022-09-28 12:50:00,17.36,17.37,17.33,17.35,212843.0,17.36,17.37,17.33,17.35,212843.0
2022-09-28 13:00:00,17.36,17.43,17.34,17.43,602643.0,17.36,17.43,17.34,17.43,602643.0
2022-09-28 13:10:00,17.44,17.44,17.4,17.44,361294.0,17.44,17.44,17.4,17.44,361294.0
2022-09-28 13:20:00,17.45,17.45,17.4,17.42,240000.0,17.45,17.45,17.4,17.42,240000.0
2022-09-28 13:30:00,17.42,17.47,17.41,17.47,902876.0,17.42,17.47,17.41,17.47,902876.0
2022-09-28 13:40:00,17.47,17.48,17.44,17.45,259537.0,17.47,17.48,17.44,17.45,259537.0
2022-09-28 13:50:00,17.44,17.46,17.41,17.44,187775.0,17.44,17.46,17.41,17.44,187775.0
2022-09-28 14:00:00,17.43,17.45,17.42,17.44,74368.0,17.43,17.45,17.42,17.44,74368.0
2022-09-28 14:10:00,17.43,17.47,17.43,17.47,123332.0,17.43,17.47,17.43,17.47,123332.0
2022-09-28 14:20:00,17.46,17.47,17.43,17.44,87218.0,17.46,17.47,17.43,17.44,87218.0
2022-09-28 14:30:00,17.44,17.47,17.43,17.46,295987.0,17.44,17.47,17.43,17.46,295987.0
2022-09-28 14:40:00,17.46,17.46,17.42,17.45,299898.0,17.46,17.46,17.42,17.45,299898.0
2022-09-28 14:50:00,17.46,17.49,17.45,17.48,211022.0,17.46,17.49,17.45,17.48,211022.0
2022-09-28 15:00:00,17.47,17.49,17.45,17.45,319057.0,17.47,17.49,17.45,17.45,319057.0
2022-09-28 15:10:00,17.46,17.47,17.41,17.41,310837.0,17.46,17.47,17.41,17.41,310837.0
2022-09-28 15:20:00,17.41,17.43,17.41,17.41,110070.0,17.41,17.43,17.41,17.41,110070.0
2022-09-28 15:30:00,17.4,17.43,17.4,17.41,215078.0,17.4,17.43,17.4,17.41,215078.0
2022-09-28 15:40:00,17.41,17.43,17.4,17.43,338817.0,17.41,17.43,17.4,17.43,338817.0
2022-09-28 15:50:00,17.43,17.45,17.42,17.43,1348046.0,17.43,17.45,17.42,17.43,1348046.0
2022-09-29 09:30:00,17.28,17.36,17.25,17.31,905758.0,17.28,17.36,17.25,17.31,905758.0
2022-09-29 09:40:00,17.32,17.33,17.22,17.25,654781.0,17.32,17.33,17.22,17.25,654781.0
2022-09-29 09:50:00,17.25,17.31,17.22,17.23,421036.0,17.25,17.31,17.22,17.23,421036.0
2022-09-29 10:00:00,17.23,17.25,17.17,17.2,790505.0,17.23,17.25,17.17,17.2,790505.0
2022-09-29 10:10:00,17.19,17.21,17.04,17.04,1250774.0,17.19,17.21,17.04,17.04,1250774.0
2022-09-29 10:20:00,17.04,17.11,17.03,17.1,487857.0,17.04,17.11,17.03,17.1,487857.0
2022-09-29 10:30:00,17.1,17.1,17.03,17.05,841708.0,17.1,17.1,17.03,17.05,841708.0
2022-09-29 10:40:00,17.05,17.15,17.04,17.14,870871.0,17.05,17.15,17.04,17.14,870871.0
2022-09-29 10:50:00,17.15,17.22,17.14,17.22,251326.0,17.15,17.22,17.14,17.22,251326.0
2022-09-29 11:00:00,17.21,17.31,17.2,17.3,908756.0,17.21,17.31,17.2,17.3,908756.0
2022-09-29 11:10:00,17.3,17.32,17.24,17.26,1024572.0,17.3,17.32,17.24,17.26,1024572.0
2022-09-29 11:20:00,17.26,17.29,17.25,17.27,673193.0,17.26,17.29,17.25,17.27,673193.0
2022-09-29 11:30:00,17.26,17.3,17.23,17.29,413656.0,17.26,17.3,17.23,17.29,413656.0
2022-09-29 11:40:00,17.28,17.31,17.26,17.3,410592.0,17.28,17.31,17.26,17.3,410592.0
2022-09-29 11:50:00,17.3,17.33,17.28,17.29,696299.0,17.3,17.33,17.28,17.29,696299.0
2022-09-29 12:00:00,17.28,17.38,17.27,17.37,677221.0,17.28,17.38,17.27,17.37,677221.0
2022-09-29 12:10:00,17.37,17.38,17.31,17.31,284943.0,17.37,17.38,17.31,17.31,284943.0
2022-09-29 12:20:00,17.32,17.32,17.25,17.26,250238.0,17.32,17.32,17.25,17.26,250238.0
2022-09-29 12:30:00,17.26,17.29,17.25,17.28,142925.0,17.26,17.29,17.25,17.28,142925.0
2022-09-29 12:40:00,17.29,17.31,17.27,17.28,305991.0,17.29,17.31,17.27,17.28,305991.0
2022-09-29 12:50:00,17.27,17.29,17.23,17.23,178436.0,17.27,17.29,17.23,17.23,178436.0
2022-09-29 13:00:00,17.23,17.26,17.22,17.22,141687.0,17.23,17.26,17.22,17.22,141687.0
2022-09-29 13:10:00,17.23,17.26,17.23,17.26,55660.0,17.23,17.26,17.23,17.26,55660.0
2022-09-29 13:20:00,17.25,17.3,17.25,17.29,72439.0,17.25,17.3,17.25,17.29,72439.0
2022-09-29 13:30:00,17.28,17.31,17.27,17.3,79079.0,17.28,17.31,17.27,17.3,79079.0
2022-09-29 13:40:00,17.29,17.3,17.25,17.25,56071.0,17.29,17.3,17.25,17.25,56071.0
2022-09-29 13:50:00,17.26,17.26,17.23,17.23,109188.0,17.26,17.26,17.23,17.23,109188.0
2022-09-29 14:00:00,17.23,17.26,17.22,17.24,94824.0,17.23,17.26,17.22,17.24,94824.0
2022-09-29 14:10:00,17.24,17.24,17.2,17.21,441193.0,17.24,17.24,17.2,17.21,441193.0
2022-09-29 14:20:00,17.21,17.26,17.2,17.26,133564.0,17.21,17.26,17.2,17.26,133564.0
2022-09-29 14:30:00,17.26,17.27,17.24,17.26,218160.0,17.26,17.27,17.24,17.26,218160.0
2022-09-29 14:40:00,17.27,17.28,17.26,17.28,92297.0,17.27,17.28,17.26,17.28,92297.0
2022-09-29 14:50:00,17.27,17.28,17.25,17.27,254293.0,17.27,17.28,17.25,17.27,254293.0
2022-09-29 15:00:00,17.27,17.31,17.26,17.29,154218.0,17.27,17.31,17.26,17.29,154218.0
2022-09-29 15:10:00,17.29,17.33,17.28,17.32,91942.0,17.29,17.33,17.28,17.32,91942.0
2022-09-29 15:20:00,17.32,17.33,17.31,17.32,100605.0,17.32,17.33,17.31,17.32,100605.0
2022-09-29 15:30:00,17.31,17.38,17.31,17.36,235935.0,17.31,17.38,17.31,17.36,235935.0
2022-09-29 15:40:00,17.37,17.37,17.34,17.34,162214.0,17.37,17.37,17.34,17.34,162214.0
2022-09-29 15:50:00,17.35,17.37,17.34,17.35,460006.0,17.35,17.37,17.34,17.35,460006.0
2022-09-30 09:30:00,17.41,17.54,17.4,17.46,779664.0,17.41,17.54,17.4,17.46,779664.0
2022-09-30 09:40:00,17.45,17.6,17.44,17.58,803497.0,17.45,17.6,17.44,17.58,803497.0
2022-09-30 09:50:00,17.58,17.67,17.54,17.64,586842.0,17.58,17.67,17.54,17.64,586842.0
2022-09-30 10:00:00,17.64,17.72,17.63,17.71,917560.0,17.64,17.72,17.63,17.71,917560.0
2022-09-30 10:10:00,17.7,17.71,17.6,17.63,994136.0,17.7,17.71,17.6,17.63,994136.0
2022-09-30 10:20:00,17.63,17.65,17.6,17.65,474097.0,17.63,17.65,17.6,17.65,474097.0
2022-09-30 10:30:00,17.64,17.69,17.63,17.68,386314.0,17.64,17.69,17.63,17.68,386314.0
2022-09-30 10:40:00,17.68,17.68,17.6,17.64,329318.0,17.68,17.68,17.6,17.64,329318.0
2022-09-30 10:50:00,17.65,17.67,17.61,17.64,187232.0,17.65,17.67,17.61,17.64,187232.0
2022-09-30 11:00:00,17.64,17.73,17.62,17.73,262346.0,17.64,17.73,17.62,17.73,262346.0
2022-09-30 11:10:00,17.73,17.77,17.71,17.74,705854.0,17.73,17.77,17.71,17.74,705854.0
2022-09-30 11:20:00,17.74,17.77,17.7,17.75,438179.0,17.74,17.77,17.7,17.75,438179.0
2022-09-30 11:30:00,17.75,17.77,17.72,17.76,351142.0,17.75,17.77,17.72,17.76,351142.0
2022-09-30 11:40:00,17.76,17.77,17.71,17.71,180108.0,17.76,17.77,17.71,17.71,180108.0
2022-09-30 11:50:00,17.71,17.72,17.69,17.69,142992.0,17.71,17.72,17.69,17.69,142992.0
2022-09-30 12:00:00,17.69,17.71,17.66,17.67,161540.0,17.69,17.71,17.66,17.67,161540.0
2022-09-30 12:10:00,17.67,17.68,17.64,17.65,104728.0,17.67,17.68,17.64,17.65,104728.0
2022-09-30 12:20:00,17.64,17.65,17.58,17.61,221816.0,17.64,17.65,17.58,17.61,221816.0
2022-09-30 12:30:00,17.6,17.6,17.56,17.58,301264.0,17.6,17.6,17.56,17.58,301264.0
2022-09-30 12:40:00,17.59,17.59,17.54,17.57,173957.0,17.59,17.59,17.54,17.57,173957.0
2022-09-30 12:50:00,17.57,17.58,17.54,17.54,125923.0,17.57,17.58,17.54,17.54,125923.0
2022-09-30 13:00:00,17.54,17.59,17.52,17.59,110248.0,17.54,17.59,17.52,17.59,110248.0
2022-09-30 13:10:00,17.59,17.61,17.53,17.53,193779.0,17.59,17.61,17.53,17.53,193779.0
2022-09-30 13:20:00,17.53,17.57,17.51,17.57,146361.0,17.53,17.57,17.51,17.57,146361.0
2022-09-30 13:30:00,17.57,17.58,17.53,17.54,164065.0,17.57,17.58,17.53,17.54,164065.0
2022-09-30 13:40:00,17.53,17.55,17.52,17.53,83488.0,17.53,17.55,17.52,17.53,83488.0
2022-09-30 13:50:00,17.52,17.55,17.52,17.54,150165.0,17.52,17.55,17.52,17.54,150165.0
2022-09-30 14:00:00,17.54,17.55,17.52,17.55,106120.0,17.54,17.55,17.52,17.55,106120.0
2022-09-30 14:10:00,17.54,17.6,17.54,17.58,463068.0,17.54,17.6,17.54,17.58,463068.0
2022-09-30 14:20:00,17.58,17.59,17.56,17.58,112069.0,17.58,17.59,17.56,17.58,112069.0
2022-09-30 14:30:00,17.58,17.6,17.57,17.57,114536.0,17.58,17.6,17.57,17.57,114536.0
2022-09-30 14:40:00,17.57,17.58,17.53,17.58,54673.0,17.57,17.58,17.53,17.58,54673.0
2022-09-30 14:50:00,17.57,17.57,17.52,17.53,123095.0,17.57,17.57,17.52,17.53,123095.0
2022-09-30 15:00:00,17.52,17.56,17.52,17.54,270433.0,17.52,17.56,17.52,17.54,270433.0
2022-09-30 15:10:00,17.53,17.54,17.52,17.54,143170.0,17.53,17.54,17.52,17.54,143170.0
2022-09-30 15:20:00,17.53,17.54,17.5,17.54,312911.0,17.53,17.54,17.5,17.54,312911.0
2022-09-30 15:30:00,17.54,17.55,17.5,17.52,180678.0,17.54,17.55,17.5,17.52,180678.0
2022-09-30 15:40:00,17.52,17.53,17.51,17.53,198847.0,17.52,17.53,17.51,17.53,198847.0
2022-09-30 15:50:00,17.52,17.53,17.5,17.52,912048.0,17.52,17.53,17.5,17.52,912048.0
2022-10-03 09:30:00,18.47,18.55,18.4,18.44,4373898.0,18.47,18.55,18.4,18.44,4373898.0
2022-10-03 09:40:00,18.44,18.62,18.42,18.59,2140958.0,18.44,18.62,18.42,18.59,2140958.0
2022-10-03 09:50:00,18.59,18.65,18.54,18.6,2250589.0,18.59,18.65,18.54,18.6,2250589.0
2022-10-03 10:00:00,18.61,18.79,18.6,18.73,2531162.0,18.61,18.79,18.6,18.73,2531162.0
2022-10-03 10:10:00,18.73,18.76,18.64,18.67,1374011.0,18.73,18.76,18.64,18.67,1374011.0
2022-10-03 10:20:00,18.66,18.82,18.66,18.76,1700240.0,18.66,18.82,18.66,18.76,1700240.0
2022-10-03 10:30:00,18.76,18.93,18.75,18.85,2636236.0,18.76,18.93,18.75,18.85,2636236.0
2022-10-03 10:40:00,18.86,18.86,18.73,18.84,1023077.0,18.86,18.86,18.73,18.84,1023077.0
2022-10-03 10:50:00,18.85,18.85,18.74,18.77,806095.0,18.85,18.85,18.74,18.77,806095.0
2022-10-03 11:00:00,18.77,18.82,18.75,18.79,417852.0,18.77,18.82,18.75,18.79,417852.0
2022-10-03 11:10:00,18.79,18.83,18.73,18.76,799073.0,18.79,18.83,18.73,18.76,799073.0
2022-10-03 11:20:00,18.75,18.81,18.72,18.78,673331.0,18.75,18.81,18.72,18.78,673331.0
2022-10-03 11:30:00,18.79,18.81,18.76,18.79,612522.0,18.79,18.81,18.76,18.79,612522.0
2022-10-03 11:40:00,18.79,18.88,18.78,18.87,975933.0,18.79,18.88,18.78,18.87,975933.0
2022-10-03 11:50:00,18.87,18.9,18.82,18.86,621545.0,18.87,18.9,18.82,18.86,621545.0
2022-10-03 12:00:00,18.86,18.91,18.84,18.89,430586.0,18.86,18.91,18.84,18.89,430586.0
2022-10-03 12:10:00,18.89,18.9,18.84,18.85,325117.0,18.89,18.9,18.84,18.85,325117.0
2022-10-03 12:20:00,18.85,18.86,18.79,18.81,269030.0,18.85,18.86,18.79,18.81,269030.0
2022-10-03 12:30:00,18.8,18.9,18.79,18.9,380006.0,18.8,18.9,18.79,18.9,380006.0
2022-10-03 12:40:00,18.9,18.92,18.88,18.89,862990.0,18.9,18.92,18.88,18.89,862990.0
2022-10-03 12:50:00,18.9,18.91,18.88,18.91,246657.0,18.9,18.91,18.88,18.91,246657.0
2022-10-03 13:00:00,18.91,18.99,18.9,18.98,824758.0,18.91,18.99,18.9,18.98,824758.0
2022-10-03 13:10:00,18.98,18.99,18.89,18.89,535110.0,18.98,18.99,18.89,18.89,535110.0
2022-10-03 13:20:00,18.89,18.94,18.88,18.91,209851.0,18.89,18.94,18.88,18.91,209851.0
2022-10-03 13:30:00,18.91,19.02,18.91,18.98,535382.0,18.91,19.02,18.91,18.98,535382.0
2022-10-03 13:40:00,18.98,19.02,18.98,19.02,430447.0,18.98,19.02,18.98,19.02,430447.0
2022-10-03 13:50:00,19.01,19.02,18.99,18.99,385607.0,19.01,19.02,18.99,18.99,385607.0
2022-10-03 14:00:00,19.0,19.03,18.98,18.99,197685.0,19.0,19.03,18.98,18.99,197685.0
2022-10-03 14:10:00,18.98,19.02,18.98,19.0,145618.0,18.98,19.02,18.98,19.0,145618.0
2022-10-03 14:20:00,19.0,19.02,18.98,19.0,275701.0,19.0,19.02,18.98,19.0,275701.0
2022-10-03 14:30:00,19.0,19.05,19.0,19.04,637064.0,19.0,19.05,19.0,19.04,637064.0
2022-10-03 14:40:00,19.04,19.05,19.02,19.04,274182.0,19.04,19.05,19.02,19.04,274182.0
2022-10-03 14:50:00,19.04,19.08,19.03,19.06,517799.0,19.04,19.08,19.03,19.06,517799.0
2022-10-03 15:00:00,19.06,19.06,18.99,19.0,733342.0,19.06,19.06,18.99,19.0,733342.0
2022-10-03 15:10:00,18.99,19.0,18.97,18.99,470466.0,18.99,19.0,18.97,18.99,470466.0
2022-10-03 15:20:00,18.99,19.06,18.98,19.03,292483.0,18.99,19.06,18.98,19.03,292483.0
2022-10-03 15:30:00,19.03,19.06,19.02,19.05,359223.0,19.03,19.06,19.02,19.05,359223.0
2022-10-03 15:40:00,19.05,19.07,19.05,19.07,634604.0,19.05,19.07,19.05,19.07,634604.0
2022-10-03 15:50:00,19.07,19.09,19.04,19.09,3395421.0,19.07,19.09,19.04,19.09,3395421.0
2022-10-04 09:30:00,19.3,19.33,19.23,19.31,1440585.0,19.3,19.33,19.23,19.31,1440585.0
2022-10-04 09:40:00,19.3,19.34,19.21,19.26,1045769.0,19.3,19.34,19.21,19.26,1045769.0
2022-10-04 09:50:00,19.27,19.28,19.21,19.23,721112.0,19.27,19.28,19.21,19.23,721112.0
2022-10-04 10:00:00,19.24,19.38,19.23,19.31,1426720.0,19.24,19.38,19.23,19.31,1426720.0
2022-10-04 10:10:00,19.32,19.36,19.26,19.3,407360.0,19.32,19.36,19.26,19.3,407360.0
2022-10-04 10:20:00,19.3,19.31,19.24,19.27,448806.0,19.3,19.31,19.24,19.27,448806.0
2022-10-04 10:30:00,19.27,19.41,19.26,19.39,837238.0,19.27,19.41,19.26,19.39,837238.0
2022-10-04 10:40:00,19.39,19.48,19.38,19.47,1358836.0,19.39,19.48,19.38,19.47,1358836.0
2022-10-04 10:50:00,19.46,19.49,19.39,19.46,585325.0,19.46,19.49,19.39,19.46,585325.0
2022-10-04 11:00:00,19.47,19.49,19.41,19.46,444435.0,19.47,19.49,19.41,19.46,444435.0
2022-10-04 11:10:00,19.46,19.51,19.44,19.5,655678.0,19.46,19.51,19.44,19.5,655678.0
2022-10-04 11:20:00,19.5,19.52,19.46,19.51,818043.0,19.5,19.52,19.46,19.51,818043.0
2022-10-04 11:30:00,19.5,19.56,19.45,19.48,1349591.0,19.5,19.56,19.45,19.48,1349591.0
2022-10-04 11:40:00,19.47,19.49,19.39,19.4,524475.0,19.47,19.49,19.39,19.4,524475.0
2022-10-04 11:50:00,19.4,19.47,19.39,19.46,448793.0,19.4,19.47,19.39,19.46,448793.0
2022-10-04 12:00:00,19.47,19.49,19.44,19.47,484224.0,19.47,19.49,19.44,19.47,484224.0
2022-10-04 12:10:00,19.48,19.51,19.47,19.49,257686.0,19.48,19.51,19.47,19.49,257686.0
2022-10-04 12:20:00,19.49,19.53,19.48,19.52,329554.0,19.49,19.53,19.48,19.52,329554.0
2022-10-04 12:30:00,19.52,19.56,19.51,19.56,268968.0,19.52,19.56,19.51,19.56,268968.0
2022-10-04 12:40:00,19.55,19.56,19.46,19.46,217354.0,19.55,19.56,19.46,19.46,217354.0
2022-10-04 12:50:00,19.47,19.47,19.36,19.37,697213.0,19.47,19.47,19.36,19.37,697213.0
2022-10-04 13:00:00,19.36,19.39,19.33,19.35,485760.0,19.36,19.39,19.33,19.35,485760.0
2022-10-04 13:10:00,19.35,19.36,19.31,19.32,425649.0,19.35,19.36,19.31,19.32,425649.0
2022-10-04 13:20:00,19.32,19.38,19.31,19.37,351000.0,19.32,19.38,19.31,19.37,351000.0
2022-10-04 13:30:00,19.38,19.38,19.33,19.37,108858.0,19.38,19.38,19.33,19.37,108858.0
2022-10-04 13:40:00,19.37,19.38,19.34,19.36,521965.0,19.37,19.38,19.34,19.36,521965.0
2022-10-04 13:50:00,19.35,19.37,19.33,19.37,461551.0,19.35,19.37,19.33,19.37,461551.0
2022-10-04 14:00:00,19.36,19.41,19.34,19.36,318297.0,19.36,19.41,19.34,19.36,318297.0
2022-10-04 14:10:00,19.37,19.37,19.32,19.35,238963.0,19.37,19.37,19.32,19.35,238963.0
2022-10-04 14:20:00,19.36,19.38,19.34,19.35,108340.0,19.36,19.38,19.34,19.35,108340.0
2022-10-04 14:30:00,19.36,19.38,19.34,19.37,92516.0,19.36,19.38,19.34,19.37,92516.0
2022-10-04 14:40:00,19.36,19.38,19.35,19.38,112145.0,19.36,19.38,19.35,19.38,112145.0
2022-10-04 14:50:00,19.37,19.44,19.37,19.43,357781.0,19.37,19.44,19.37,19.43,357781.0
2022-10-04 15:00:00,19.44,19.44,19.37,19.38,304204.0,19.44,19.44,19.37,19.38,304204.0
2022-10-04 15:10:00,19.38,19.38,19.32,19.36,260675.0,19.38,19.38,19.32,19.36,260675.0
2022-10-04 15:20:00,19.36,19.38,19.33,19.36,139707.0,19.36,19.38,19.33,19.36,139707.0
2022-10-04 15:30:00,19.36,19.41,19.34,19.39,337319.0,19.36,19.41,19.34,19.39,337319.0
2022-10-04 15:40:00,19.39,19.4,19.35,19.36,310280.0,19.39,19.4,19.35,19.36,310280.0
2022-10-04 15:50:00,19.36,19.38,19.34,19.36,1092659.0,19.36,19.38,19.34,19.36,1092659.0
2022-10-05 09:30:00,18.69,18.7,18.61,18.61,1265729.0,18.69,18.7,18.61,18.61,1265729.0
2022-10-05 09:40:00,18.61,18.62,18.48,18.54,1756434.0,18.61,18.62,18.48,18.54,1756434.0
2022-10-05 09:50:00,18.55,18.57,18.5,18.53,868195.0,18.55,18.57,18.5,18.53,868195.0
2022-10-05 10:00:00,18.52,18.52,18.36,18.47,2266887.0,18.52,18.52,18.36,18.47,2266887.0
2022-10-05 10:10:00,18.47,18.52,18.42,18.42,1194106.0,18.47,18.52,18.42,18.42,1194106.0
2022-10-05 10:20:00,18.42,18.48,18.41,18.46,789012.0,18.42,18.48,18.41,18.46,789012.0
2022-10-05 10:30:00,18.46,18.55,18.45,18.55,1054992.0,18.46,18.55,18.45,18.55,1054992.0
2022-10-05 10:40:00,18.55,18.64,18.55,18.6,1300279.0,18.55,18.64,18.55,18.6,1300279.0
2022-10-05 10:50:00,18.6,18.66,18.58,18.64,743095.0,18.6,18.66,18.58,18.64,743095.0
2022-10-05 11:00:00,18.64,18.68,18.6,18.67,758536.0,18.64,18.68,18.6,18.67,758536.0
2022-10-05 11:10:00,18.67,18.7,18.64,18.7,317925.0,18.67,18.7,18.64,18.7,317925.0
2022-10-05 11:20:00,18.7,18.74,18.64,18.7,516398.0,18.7,18.74,18.64,18.7,516398.0
2022-10-05 11:30:00,18.7,18.79,18.7,18.79,539748.0,18.7,18.79,18.7,18.79,539748.0
2022-10-05 11:40:00,18.79,18.8,18.74,18.75,586364.0,18.79,18.8,18.74,18.75,586364.0
2022-10-05 11:50:00,18.74,18.79,18.72,18.79,549170.0,18.74,18.79,18.72,18.79,549170.0
2022-10-05 12:00:00,18.78,18.81,18.73,18.79,316267.0,18.78,18.81,18.73,18.79,316267.0
2022-10-05 12:10:00,18.79,18.79,18.75,18.78,348260.0,18.79,18.79,18.75,18.78,348260.0
2022-10-05 12:20:00,18.79,18.86,18.78,18.85,971279.0,18.79,18.86,18.78,18.85,971279.0
2022-10-05 12:30:00,18.84,18.85,18.79,18.8,241920.0,18.84,18.85,18.79,18.8,241920.0
2022-10-05 12:40:00,18.8,18.88,18.78,18.87,357799.0,18.8,18.88,18.78,18.87,357799.0
2022-10-05 12:50:00,18.87,18.87,18.77,18.78,279939.0,18.87,18.87,18.77,18.78,279939.0
2022-10-05 13:00:00,18.78,18.86,18.74,18.82,263303.0,18.78,18.86,18.74,18.82,263303.0
2022-10-05 13:10:00,18.82,18.88,18.8,18.88,136176.0,18.82,18.88,18.8,18.88,136176.0
2022-10-05 13:20:00,18.87,18.91,18.86,18.91,289536.0,18.87,18.91,18.86,18.91,289536.0
2022-10-05 13:30:00,18.9,18.91,18.86,18.88,296727.0,18.9,18.91,18.86,18.88,296727.0
2022-10-05 13:40:00,18.89,18.99,18.87,18.97,386424.0,18.89,18.99,18.87,18.97,386424.0
2022-10-05 13:50:00,18.96,18.96,18.9,18.91,276657.0,18.96,18.96,18.9,18.91,276657.0
2022-10-05 14:00:00,18.92,18.95,18.9,18.92,205553.0,18.92,18.95,18.9,18.92,205553.0
2022-10-05 14:10:00,18.93,18.97,18.91,18.96,156714.0,18.93,18.97,18.91,18.96,156714.0
2022-10-05 14:20:00,18.96,18.98,18.93,18.95,282905.0,18.96,18.98,18.93,18.95,282905.0
2022-10-05 14:30:00,18.95,19.02,18.93,19.01,186718.0,18.95,19.02,18.93,19.01,186718.0
2022-10-05 14:40:00,19.0,19.08,18.99,19.06,289888.0,19.0,19.08,18.99,19.06,289888.0
2022-10-05 14:50:00,19.06,19.09,19.03,19.09,317215.0,19.06,19.09,19.03,19.09,317215.0
2022-10-05 15:00:00,19.09,19.11,19.06,19.07,398281.0,19.09,19.11,19.06,19.07,398281.0
2022-10-05 15:10:00,19.07,19.1,19.06,19.08,169902.0,19.07,19.1,19.06,19.08,169902.0
2022-10-05 15:20:00,19.07,19.08,19.01,19.02,267211.0,19.07,19.08,19.01,19.02,267211.0
2022-10-05 15:30:00,19.02,19.06,19.01,19.04,264819.0,19.02,19.06,19.01,19.04,264819.0
2022-10-05 15:40:00,19.03,19.06,19.02,19.04,339339.0,19.03,19.06,19.02,19.04,339339.0
2022-10-05 15:50:00,19.04,19.04,18.99,19.0,651816.0,19.04,19.04,18.99,19.0,651816.0
2022-10-06 09:30:00,18.86,19.01,18.86,19.01,755373.0,18.86,19.01,18.86,19.01,755373.0
2022-10-06 09:40:00,19.01,19.03,18.91,18.93,518535.0,19.01,19.03,18.91,18.93,518535.0
2022-10-06 09:50:00,18.94,19.01,18.89,19.0,435546.0,18.94,19.01,18.89,19.0,435546.0
2022-10-06 10:00:00,18.99,19.01,18.81,18.82,795670.0,18.99,19.01,18.81,18.82,795670.0
2022-10-06 10:10:00,18.82,18.88,18.77,18.81,613293.0,18.82,18.88,18.77,18.81,613293.0
2022-10-06 10:20:00,18.82,18.83,18.76,18.78,414064.0,18.82,18.83,18.76,18.78,414064.0
2022-10-06 10:30:00,18.78,18.81,18.75,18.8,277532.0,18.78,18.81,18.75,18.8,277532.0
2022-10-06 10:40:00,18.8,18.87,18.8,18.86,225013.0,18.8,18.87,18.8,18.86,225013.0
2022-10-06 10:50:00,18.87,18.88,18.8,18.87,102335.0,18.87,18.88,18.8,18.87,102335.0
2022-10-06 11:00:00,18.87,18.89,18.85,18.86,204037.0,18.87,18.89,18.85,18.86,204037.0
2022-10-06 11:10:00,18.87,18.93,18.84,18.92,482567.0,18.87,18.93,18.84,18.92,482567.0
2022-10-06 11:20:00,18.93,18.96,18.91,18.96,285538.0,18.93,18.96,18.91,18.96,285538.0
2022-10-06 11:30:00,18.95,18.95,18.91,18.93,145190.0,18.95,18.95,18.91,18.93,145190.0
2022-10-06 11:40:00,18.92,18.93,18.9,18.91,176195.0,18.92,18.93,18.9,18.91,176195.0
2022-10-06 11:50:00,18.91,18.95,18.82,18.82,224052.0,18.91,18.95,18.82,18.82,224052.0
2022-10-06 12:00:00,18.82,18.87,18.8,18.86,277764.0,18.82,18.87,18.8,18.86,277764.0
2022-10-06 12:10:00,18.86,18.89,18.82,18.88,303110.0,18.86,18.89,18.82,18.88,303110.0
2022-10-06 12:20:00,18.88,18.92,18.88,18.91,117000.0,18.88,18.92,18.88,18.91,117000.0
2022-10-06 12:30:00,18.9,18.94,18.89,18.93,49725.0,18.9,18.94,18.89,18.93,49725.0
2022-10-06 12:40:00,18.93,18.95,18.91,18.92,57400.0,18.93,18.95,18.91,18.92,57400.0
2022-10-06 12:50:00,18.93,18.95,18.91,18.94,67372.0,18.93,18.95,18.91,18.94,67372.0
2022-10-06 13:00:00,18.94,18.95,18.91,18.92,56686.0,18.94,18.95,18.91,18.92,56686.0
2022-10-06 13:10:00,18.92,19.01,18.91,18.99,300033.0,18.92,19.01,18.91,18.99,300033.0
2022-10-06 13:20:00,19.0,19.03,18.96,18.98,108497.0,19.0,19.03,18.96,18.98,108497.0
2022-10-06 13:30:00,18.98,18.98,18.94,18.96,265031.0,18.98,18.98,18.94,18.96,265031.0
2022-10-06 13:40:00,18.96,18.99,18.95,18.96,101987.0,18.96,18.99,18.95,18.96,101987.0
2022-10-06 13:50:00,18.96,18.98,18.95,18.97,84407.0,18.96,18.98,18.95,18.97,84407.0
2022-10-06 14:00:00,18.96,18.96,18.93,18.96,53003.0,18.96,18.96,18.93,18.96,53003.0
2022-10-06 14:10:00,18.95,19.0,18.94,19.0,194998.0,18.95,19.0,18.94,19.0,194998.0
2022-10-06 14:20:00,18.99,19.03,18.98,19.02,149042.0,18.99,19.03,18.98,19.02,149042.0
2022-10-06 14:30:00,19.02,19.06,19.02,19.05,200712.0,19.02,19.06,19.02,19.05,200712.0
2022-10-06 14:40:00,19.05,19.06,19.0,19.0,191239.0,19.05,19.06,19.0,19.0,191239.0
2022-10-06 14:50:00,19.01,19.02,18.98,19.0,160680.0,19.01,19.02,18.98,19.0,160680.0
2022-10-06 15:00:00,19.01,19.04,19.0,19.04,177657.0,19.01,19.04,19.0,19.04,177657.0
2022-10-06 15:10:00,19.03,19.05,19.02,19.03,80064.0,19.03,19.05,19.02,19.03,80064.0
2022-10-06 15:20:00,19.03,19.04,19.02,19.04,208060.0,19.03,19.04,19.02,19.04,208060.0
2022-10-06 15:30:00,19.04,19.04,19.02,19.04,124836.0,19.04,19.04,19.02,19.04,124836.0
2022-10-06 15:40:00,19.03,19.04,19.0,19.03,286327.0,19.03,19.04,19.0,19.03,286327.0
2022-10-06 15:50:00,19.03,19.04,19.03,19.04,319470.0,19.03,19.04,19.03,19.04,319470.0
2022-10-07 09:30:00,18.79,18.88,18.76,18.8,805418.0,18.79,18.88,18.76,18.8,805418.0
2022-10-07 09:40:00,18.8,18.83,18.7,18.72,877896.0,18.8,18.83,18.7,18.72,877896.0
2022-10-07 09:50:00,18.72,18.74,18.66,18.66,511104.0,18.72,18.74,18.66,18.66,511104.0
2022-10-07 10:00:00,18.66,18.67,18.51,18.54,1120444.0,18.66,18.67,18.51,18.54,1120444.0
2022-10-07 10:10:00,18.53,18.65,18.52,18.64,609676.0,18.53,18.65,18.52,18.64,609676.0
2022-10-07 10:20:00,18.65,18.73,18.62,18.63,426280.0,18.65,18.73,18.62,18.63,426280.0
2022-10-07 10:30:00,18.65,18.65,18.58,18.6,257580.0,18.65,18.65,18.58,18.6,257580.0
2022-10-07 10:40:00,18.61,18.78,18.6,18.78,307394.0,18.61,18.78,18.6,18.78,307394.0
2022-10-07 10:50:00,18.78,18.78,18.71,18.73,595009.0,18.78,18.78,18.71,18.73,595009.0
2022-10-07 11:00:00,18.73,18.78,18.67,18.69,510484.0,18.73,18.78,18.67,18.69,510484.0
2022-10-07 11:10:00,18.69,18.72,18.65,18.65,169127.0,18.69,18.72,18.65,18.65,169127.0
2022-10-07 11:20:00,18.65,18.67,18.61,18.67,354668.0,18.65,18.67,18.61,18.67,354668.0
2022-10-07 11:30:00,18.67,18.68,18.63,18.68,282479.0,18.67,18.68,18.63,18.68,282479.0
2022-10-07 11:40:00,18.67,18.71,18.61,18.62,161983.0,18.67,18.71,18.61,18.62,161983.0
2022-10-07 11:50:00,18.61,18.65,18.59,18.64,145145.0,18.61,18.65,18.59,18.64,145145.0
2022-10-07 12:00:00,18.64,18.71,18.61,18.7,297065.0,18.64,18.71,18.61,18.7,297065.0
2022-10-07 12:10:00,18.71,18.75,18.7,18.71,167667.0,18.71,18.75,18.7,18.71,167667.0
2022-10-07 12:20:00,18.71,18.72,18.63,18.65,205853.0,18.71,18.72,18.63,18.65,205853.0
2022-10-07 12:30:00,18.65,18.66,18.61,18.64,1277468.0,18.65,18.66,18.61,18.64,1277468.0
2022-10-07 12:40:00,18.64,18.66,18.62,18.63,134405.0,18.64,18.66,18.62,18.63,134405.0
2022-10-07 12:50:00,18.62,18.63,18.58,18.59,252604.0,18.62,18.63,18.58,18.59,252604.0
2022-10-07 13:00:00,18.59,18.59,18.56,18.56,180226.0,18.59,18.59,18.56,18.56,180226.0
2022-10-07 13:10:00,18.57,18.66,18.56,18.65,541428.0,18.57,18.66,18.56,18.65,541428.0
2022-10-07 13:20:00,18.65,18.66,18.63,18.65,316830.0,18.65,18.66,18.63,18.65,316830.0
2022-10-07 13:30:00,18.64,18.67,18.62,18.65,138279.0,18.64,18.67,18.62,18.65,138279.0
2022-10-07 13:40:00,18.65,18.69,18.65,18.67,109222.0,18.65,18.69,18.65,18.67,109222.0
2022-10-07 13:50:00,18.67,18.68,18.61,18.62,157836.0,18.67,18.68,18.61,18.62,157836.0
2022-10-07 14:00:00,18.62,18.63,18.6,18.62,157055.0,18.62,18.63,18.6,18.62,157055.0
2022-10-07 14:10:00,18.62,18.64,18.6,18.62,114888.0,18.62,18.64,18.6,18.62,114888.0
2022-10-07 14:20:00,18.62,18.63,18.57,18.58,126575.0,18.62,18.63,18.57,18.58,126575.0
2022-10-07 14:30:00,18.58,18.59,18.56,18.58,127947.0,18.58,18.59,18.56,18.58,127947.0
2022-10-07 14:40:00,18.58,18.59,18.55,18.55,90783.0,18.58,18.59,18.55,18.55,90783.0
2022-10-07 14:50:00,18.56,18.56,18.52,18.53,165556.0,18.56,18.56,18.52,18.53,165556.0
2022-10-07 15:00:00,18.53,18.54,18.5,18.5,347255.0,18.53,18.54,18.5,18.5,347255.0
2022-10-07 15:10:00,18.5,18.53,18.47,18.47,352225.0,18.5,18.53,18.47,18.47,352225.0
2022-10-07 15:20:00,18.48,18.48,18.43,18.43,708505.0,18.48,18.48,18.43,18.43,708505.0
2022-10-07 15:30:00,18.43,18.49,18.42,18.48,753067.0,18.43,18.49,18.42,18.48,753067.0
2022-10-07 15:40:00,18.49,18.5,18.47,18.48,1037023.0,18.49,18.5,18.47,18.48,1037023.0
2022-10-07 15:50:00,18.48,18.52,18.47,18.52,1081297.0,18.48,18.52,18.47,18.52,1081297.0
2022-10-10 09:30:00,18.21,18.22,18.14,18.14,603936.0,18.21,18.22,18.14,18.14,603936.0
2022-10-10 09:40:00,18.14,18.24,18.13,18.17,803193.0,18.14,18.24,18.13,18.17,803193.0
2022-10-10 09:50:00,18.17,18.2,18.13,18.17,620360.0,18.17,18.2,18.13,18.17,620360.0
2022-10-10 10:00:00,18.17,18.21,18.12,18.14,839393.0,18.17,18.21,18.12,18.14,839393.0
2022-10-10 10:10:00,18.13,18.22,18.13,18.19,382722.0,18.13,18.22,18.13,18.19,382722.0
2022-10-10 10:20:00,18.19,18.21,18.12,18.14,531701.0,18.19,18.21,18.12,18.14,531701.0
2022-10-10 10:30:00,18.14,18.22,18.05,18.07,2233071.0,18.14,18.22,18.05,18.07,2233071.0
2022-10-10 10:40:00,18.06,18.08,18.01,18.05,677886.0,18.06,18.08,18.01,18.05,677886.0
2022-10-10 10:50:00,18.05,18.05,18.0,18.01,1561993.0,18.05,18.05,18.0,18.01,1561993.0
2022-10-10 11:00:00,18.01,18.03,17.98,18.02,261460.0,18.01,18.03,17.98,18.02,261460.0
2022-10-10 11:10:00,18.01,18.06,17.99,18.0,431890.0,18.01,18.06,17.99,18.0,431890.0
2022-10-10 11:20:00,18.0,18.07,17.99,18.05,474636.0,18.0,18.07,17.99,18.05,474636.0
2022-10-10 11:30:00,18.05,18.06,18.03,18.06,214931.0,18.05,18.06,18.03,18.06,214931.0
2022-10-10 11:40:00,18.05,18.09,18.03,18.08,189659.0,18.05,18.09,18.03,18.08,189659.0
2022-10-10 11:50:00,18.08,18.11,18.06,18.07,149376.0,18.08,18.11,18.06,18.07,149376.0
2022-10-10 12:00:00,18.07,18.1,18.07,18.09,153653.0,18.07,18.1,18.07,18.09,153653.0
2022-10-10 12:10:00,18.09,18.1,18.06,18.06,175158.0,18.09,18.1,18.06,18.06,175158.0
2022-10-10 12:20:00,18.06,18.07,18.02,18.03,127638.0,18.06,18.07,18.02,18.03,127638.0
2022-10-10 12:30:00,18.04,18.05,18.03,18.05,169063.0,18.04,18.05,18.03,18.05,169063.0
2022-10-10 12:40:00,18.04,18.06,18.04,18.05,135989.0,18.04,18.06,18.04,18.05,135989.0
2022-10-10 12:50:00,18.05,18.06,18.03,18.03,286577.0,18.05,18.06,18.03,18.03,286577.0
2022-10-10 13:00:00,18.03,18.04,17.98,17.99,404009.0,18.03,18.04,17.98,17.99,404009.0
2022-10-10 13:10:00,17.99,18.06,17.99,18.03,343492.0,17.99,18.06,17.99,18.03,343492.0
2022-10-10 13:20:00,18.03,18.07,18.03,18.05,196359.0,18.03,18.07,18.03,18.05,196359.0
2022-10-10 13:30:00,18.05,18.08,18.04,18.07,175445.0,18.05,18.08,18.04,18.07,175445.0
2022-10-10 13:40:00,18.08,18.13,18.07,18.12,515204.0,18.08,18.13,18.07,18.12,515204.0
2022-10-10 13:50:00,18.12,18.12,18.09,18.1,273681.0,18.12,18.12,18.09,18.1,273681.0
2022-10-10 14:00:00,18.1,18.11,18.07,18.08,260013.0,18.1,18.11,18.07,18.08,260013.0
2022-10-10 14:10:00,18.08,18.1,18.07,18.08,190457.0,18.08,18.1,18.07,18.08,190457.0
2022-10-10 14:20:00,18.08,18.09,18.07,18.08,174939.0,18.08,18.09,18.07,18.08,174939.0
2022-10-10 14:30:00,18.08,18.12,18.07,18.11,197541.0,18.08,18.12,18.07,18.11,197541.0
2022-10-10 14:40:00,18.11,18.12,18.07,18.08,204043.0,18.11,18.12,18.07,18.08,204043.0
2022-10-10 14:50:00,18.08,18.1,18.08,18.09,114569.0,18.08,18.1,18.08,18.09,114569.0
2022-10-10 15:00:00,18.09,18.11,18.07,18.08,590617.0,18.09,18.11,18.07,18.08,590617.0
2022-10-10 15:10:00,18.08,18.1,18.06,18.09,554778.0,18.08,18.1,18.06,18.09,554778.0
2022-10-10 15:20:00,18.09,18.1,18.06,18.06,189845.0,18.09,18.1,18.06,18.06,189845.0
2022-10-10 15:30:00,18.06,18.1,18.06,18.09,223102.0,18.06,18.1,18.06,18.09,223102.0
2022-10-10 15:40:00,18.09,18.1,18.06,18.08,432596.0,18.09,18.1,18.06,18.08,432596.0
2022-10-10 15:50:00,18.09,18.1,18.07,18.1,1083841.0,18.09,18.1,18.07,18.1,1083841.0
2022-10-11 09:30:00,17.89,17.93,17.82,17.9,747084.0,17.89,17.93,17.82,17.9,747084.0
2022-10-11 09:40:00,17.91,17.95,17.89,17.94,753920.0,17.91,17.95,17.89,17.94,753920.0
2022-10-11 09:50:00,17.93,17.94,17.84,17.85,396302.0,17.93,17.94,17.84,17.85,396302.0
2022-10-11 10:00:00,17.84,17.85,17.75,17.78,1133038.0,17.84,17.85,17.75,17.78,1133038.0
2022-10-11 10:10:00,17.78,17.85,17.76,17.82,402659.0,17.78,17.85,17.76,17.82,402659.0
2022-10-11 10:20:00,17.82,17.86,17.81,17.82,317359.0,17.82,17.86,17.81,17.82,317359.0
2022-10-11 10:30:00,17.81,17.9,17.79,17.89,386971.0,17.81,17.9,17.79,17.89,386971.0
2022-10-11 10:40:00,17.89,17.92,17.86,17.87,567049.0,17.89,17.92,17.86,17.87,567049.0
2022-10-11 10:50:00,17.87,17.89,17.81,17.82,440027.0,17.87,17.89,17.81,17.82,440027.0
2022-10-11 11:00:00,17.82,17.9,17.81,17.85,404477.0,17.82,17.9,17.81,17.85,404477.0
2022-10-11 11:10:00,17.86,17.88,17.84,17.87,317951.0,17.86,17.88,17.84,17.87,317951.0
2022-10-11 11:20:00,17.87,17.89,17.84,17.86,244204.0,17.87,17.89,17.84,17.86,244204.0
2022-10-11 11:30:00,17.87,18.01,17.87,17.98,1096674.0,17.87,18.01,17.87,17.98,1096674.0
2022-10-11 11:40:00,17.98,18.01,17.96,17.99,364280.0,17.98,18.01,17.96,17.99,364280.0
2022-10-11 11:50:00,18.0,18.05,17.96,18.04,335515.0,18.0,18.05,17.96,18.04,335515.0
2022-10-11 12:00:00,18.03,18.04,17.97,17.98,211759.0,18.03,18.04,17.97,17.98,211759.0
2022-10-11 12:10:00,17.98,18.03,17.97,18.03,202241.0,17.98,18.03,17.97,18.03,202241.0
2022-10-11 12:20:00,18.02,18.08,18.02,18.03,552811.0,18.02,18.08,18.02,18.03,552811.0
2022-10-11 12:30:00,18.03,18.05,18.0,18.03,286846.0,18.03,18.05,18.0,18.03,286846.0
2022-10-11 12:40:00,18.03,18.06,18.01,18.04,217714.0,18.03,18.06,18.01,18.04,217714.0
2022-10-11 12:50:00,18.05,18.05,18.01,18.01,163847.0,18.05,18.05,18.01,18.01,163847.0
2022-10-11 13:00:00,18.02,18.02,17.97,17.99,189340.0,18.02,18.02,17.97,17.99,189340.0
2022-10-11 13:10:00,17.98,17.99,17.96,17.96,238684.0,17.98,17.99,17.96,17.96,238684.0
2022-10-11 13:20:00,17.96,17.98,17.94,17.95,258749.0,17.96,17.98,17.94,17.95,258749.0
2022-10-11 13:30:00,17.95,17.96,17.92,17.94,120632.0,17.95,17.96,17.92,17.94,120632.0
2022-10-11 13:40:00,17.93,17.96,17.92,17.93,149143.0,17.93,17.96,17.92,17.93,149143.0
2022-10-11 13:50:00,17.93,17.95,17.92,17.93,249315.0,17.93,17.95,17.92,17.93,249315.0
2022-10-11 14:00:00,17.93,17.94,17.91,17.93,121715.0,17.93,17.94,17.91,17.93,121715.0
2022-10-11 14:10:00,17.93,17.93,17.9,17.91,56542.0,17.93,17.93,17.9,17.91,56542.0
2022-10-11 14:20:00,17.91,17.93,17.89,17.9,201206.0,17.91,17.93,17.89,17.9,201206.0
2022-10-11 14:30:00,17.9,17.91,17.86,17.89,811239.0,17.9,17.91,17.86,17.89,811239.0
2022-10-11 14:40:00,17.89,17.89,17.74,17.75,608399.0,17.89,17.89,17.74,17.75,608399.0
2022-10-11 14:50:00,17.75,17.79,17.61,17.63,1292909.0,17.75,17.79,17.61,17.63,1292909.0
2022-10-11 15:00:00,17.64,17.66,17.56,17.6,1247004.0,17.64,17.66,17.56,17.6,1247004.0
2022-10-11 15:10:00,17.61,17.62,17.57,17.61,779867.0,17.61,17.62,17.57,17.61,779867.0
2022-10-11 15:20:00,17.61,17.66,17.61,17.64,978343.0,17.61,17.66,17.61,17.64,978343.0
2022-10-11 15:30:00,17.63,17.67,17.61,17.66,1036381.0,17.63,17.67,17.61,17.66,1036381.0
2022-10-11 15:40:00,17.66,17.67,17.63,17.66,904669.0,17.66,17.67,17.63,17.66,904669.0
2022-10-11 15:50:00,17.66,17.68,17.63,17.67,1575080.0,17.66,17.68,17.63,17.67,1575080.0
2022-10-12 09:30:00,17.53,17.6,17.44,17.59,1462194.0,17.53,17.6,17.44,17.59,1462194.0
2022-10-12 09:40:00,17.58,17.67,17.58,17.64,1598117.0,17.58,17.67,17.58,17.64,1598117.0
2022-10-12 09:50:00,17.64,17.65,17.58,17.63,817182.0,17.64,17.65,17.58,17.63,817182.0
2022-10-12 10:00:00,17.63,17.68,17.6,17.64,705742.0,17.63,17.68,17.6,17.64,705742.0
2022-10-12 10:10:00,17.63,17.66,17.59,17.59,395143.0,17.63,17.66,17.59,17.59,395143.0
2022-10-12 10:20:00,17.6,17.6,17.53,17.55,448181.0,17.6,17.6,17.53,17.55,448181.0
2022-10-12 10:30:00,17.55,17.59,17.5,17.51,269356.0,17.55,17.59,17.5,17.51,269356.0
2022-10-12 10:40:00,17.51,17.53,17.45,17.49,426720.0,17.51,17.53,17.45,17.49,426720.0
2022-10-12 10:50:00,17.48,17.52,17.47,17.48,532088.0,17.48,17.52,17.47,17.48,532088.0
2022-10-12 11:00:00,17.48,17.49,17.43,17.45,818059.0,17.48,17.49,17.43,17.45,818059.0
2022-10-12 11:10:00,17.45,17.53,17.43,17.52,631644.0,17.45,17.53,17.43,17.52,631644.0
2022-10-12 11:20:00,17.52,17.54,17.48,17.52,537073.0,17.52,17.54,17.48,17.52,537073.0
2022-10-12 11:30:00,17.52,17.53,17.46,17.46,491130.0,17.52,17.53,17.46,17.46,491130.0
2022-10-12 11:40:00,17.46,17.5,17.45,17.46,230398.0,17.46,17.5,17.45,17.46,230398.0
2022-10-12 11:50:00,17.46,17.49,17.45,17.48,333868.0,17.46,17.49,17.45,17.48,333868.0
2022-10-12 12:00:00,17.48,17.49,17.42,17.43,489490.0,17.48,17.49,17.42,17.43,489490.0
2022-10-12 12:10:00,17.43,17.44,17.38,17.39,439555.0,17.43,17.44,17.38,17.39,439555.0
2022-10-12 12:20:00,17.39,17.43,17.39,17.41,319934.0,17.39,17.43,17.39,17.41,319934.0
2022-10-12 12:30:00,17.42,17.43,17.37,17.38,281408.0,17.42,17.43,17.37,17.38,281408.0
2022-10-12 12:40:00,17.38,17.41,17.37,17.4,645082.0,17.38,17.41,17.37,17.4,645082.0
2022-10-12 12:50:00,17.4,17.46,17.4,17.44,264014.0,17.4,17.46,17.4,17.44,264014.0
2022-10-12 13:00:00,17.44,17.48,17.43,17.45,899856.0,17.44,17.48,17.43,17.45,899856.0
2022-10-12 13:10:00,17.45,17.46,17.44,17.45,191419.0,17.45,17.46,17.44,17.45,191419.0
2022-10-12 13:20:00,17.45,17.49,17.44,17.48,255884.0,17.45,17.49,17.44,17.48,255884.0
2022-10-12 13:30:00,17.48,17.5,17.45,17.46,492288.0,17.48,17.5,17.45,17.46,492288.0
2022-10-12 13:40:00,17.46,17.5,17.46,17.49,145790.0,17.46,17.5,17.46,17.49,145790.0
2022-10-12 13:50:00,17.49,17.5,17.47,17.48,320103.0,17.49,17.5,17.47,17.48,320103.0
2022-10-12 14:00:00,17.48,17.57,17.47,17.56,622242.0,17.48,17.57,17.47,17.56,622242.0
2022-10-12 14:10:00,17.56,17.61,17.54,17.61,804231.0,17.56,17.61,17.54,17.61,804231.0
2022-10-12 14:20:00,17.61,17.62,17.57,17.58,359926.0,17.61,17.62,17.57,17.58,359926.0
2022-10-12 14:30:00,17.58,17.6,17.54,17.55,336806.0,17.58,17.6,17.54,17.55,336806.0
2022-10-12 14:40:00,17.55,17.58,17.54,17.55,318522.0,17.55,17.58,17.54,17.55,318522.0
2022-10-12 14:50:00,17.55,17.55,17.51,17.51,307796.0,17.55,17.55,17.51,17.51,307796.0
2022-10-12 15:00:00,17.52,17.53,17.49,17.53,308162.0,17.52,17.53,17.49,17.53,308162.0
2022-10-12 15:10:00,17.53,17.55,17.52,17.55,148099.0,17.53,17.55,17.52,17.55,148099.0
2022-10-12 15:20:00,17.55,17.57,17.54,17.55,246383.0,17.55,17.57,17.54,17.55,246383.0
2022-10-12 15:30:00,17.56,17.58,17.54,17.58,273953.0,17.56,17.58,17.54,17.58,273953.0
2022-10-12 15:40:00,17.57,17.58,17.56,17.56,339709.0,17.57,17.58,17.56,17.56,339709.0
2022-10-12 15:50:00,17.57,17.59,17.55,17.58,824645.0,17.57,17.59,17.55,17.58,824645.0
2022-10-13 09:30:00,17.14,17.17,17.06,17.08,1035271.0,17.14,17.17,17.06,17.08,1035271.0
2022-10-13 09:40:00,17.08,17.18,17.04,17.18,1520404.0,17.08,17.18,17.04,17.18,1520404.0
2022-10-13 09:50:00,17.18,17.27,17.17,17.22,1287166.0,17.18,17.27,17.17,17.22,1287166.0
2022-10-13 10:00:00,17.23,17.27,17.17,17.19,765797.0,17.23,17.27,17.17,17.19,765797.0
2022-10-13 10:10:00,17.18,17.22,17.14,17.15,361468.0,17.18,17.22,17.14,17.15,361468.0
2022-10-13 10:20:00,17.14,17.16,17.07,17.08,446800.0,17.14,17.16,17.07,17.08,446800.0
2022-10-13 10:30:00,17.08,17.15,17.07,17.11,920932.0,17.08,17.15,17.07,17.11,920932.0
2022-10-13 10:40:00,17.1,17.21,17.08,17.19,1161201.0,17.1,17.21,17.08,17.19,1161201.0
2022-10-13 10:50:00,17.2,17.22,17.16,17.19,671419.0,17.2,17.22,17.16,17.19,671419.0
2022-10-13 11:00:00,17.18,17.31,17.16,17.3,1073867.0,17.18,17.31,17.16,17.3,1073867.0
2022-10-13 11:10:00,17.3,17.35,17.24,17.34,1248946.0,17.3,17.35,17.24,17.34,1248946.0
2022-10-13 11:20:00,17.33,17.4,17.33,17.37,1271886.0,17.33,17.4,17.33,17.37,1271886.0
2022-10-13 11:30:00,17.38,17.48,17.33,17.47,1571608.0,17.38,17.48,17.33,17.47,1571608.0
2022-10-13 11:40:00,17.47,17.5,17.39,17.42,546022.0,17.47,17.5,17.39,17.42,546022.0
2022-10-13 11:50:00,17.42,17.46,17.39,17.4,391852.0,17.42,17.46,17.39,17.4,391852.0
2022-10-13 12:00:00,17.4,17.44,17.37,17.38,328263.0,17.4,17.44,17.37,17.38,328263.0
2022-10-13 12:10:00,17.38,17.39,17.31,17.32,307764.0,17.38,17.39,17.31,17.32,307764.0
2022-10-13 12:20:00,17.32,17.37,17.31,17.34,356902.0,17.32,17.37,17.31,17.34,356902.0
2022-10-13 12:30:00,17.34,17.34,17.31,17.32,202431.0,17.34,17.34,17.31,17.32,202431.0
2022-10-13 12:40:00,17.31,17.39,17.31,17.39,303741.0,17.31,17.39,17.31,17.39,303741.0
2022-10-13 12:50:00,17.38,17.41,17.36,17.37,309840.0,17.38,17.41,17.36,17.37,309840.0
2022-10-13 13:00:00,17.38,17.43,17.37,17.39,498694.0,17.38,17.43,17.37,17.39,498694.0
2022-10-13 13:10:00,17.39,17.45,17.37,17.44,252911.0,17.39,17.45,17.37,17.44,252911.0
2022-10-13 13:20:00,17.45,17.49,17.44,17.47,433063.0,17.45,17.49,17.44,17.47,433063.0
2022-10-13 13:30:00,17.47,17.52,17.45,17.5,355604.0,17.47,17.52,17.45,17.5,355604.0
2022-10-13 13:40:00,17.5,17.51,17.46,17.48,300213.0,17.5,17.51,17.46,17.48,300213.0
2022-10-13 13:50:00,17.49,17.5,17.47,17.49,181413.0,17.49,17.5,17.47,17.49,181413.0
2022-10-13 14:00:00,17.49,17.49,17.45,17.46,124370.0,17.49,17.49,17.45,17.46,124370.0
2022-10-13 14:10:00,17.45,17.47,17.43,17.44,148148.0,17.45,17.47,17.43,17.44,148148.0
2022-10-13 14:20:00,17.45,17.47,17.4,17.41,521361.0,17.45,17.47,17.4,17.41,521361.0
2022-10-13 14:30:00,17.41,17.45,17.4,17.43,886298.0,17.41,17.45,17.4,17.43,886298.0
2022-10-13 14:40:00,17.43,17.43,17.4,17.41,370978.0,17.43,17.43,17.4,17.41,370978.0
2022-10-13 14:50:00,17.4,17.44,17.39,17.42,290926.0,17.4,17.44,17.39,17.42,290926.0
2022-10-13 15:00:00,17.4,17.44,17.38,17.43,440424.0,17.4,17.44,17.38,17.43,440424.0
2022-10-13 15:10:00,17.44,17.44,17.38,17.41,237223.0,17.44,17.44,17.38,17.41,237223.0
2022-10-13 15:20:00,17.41,17.42,17.36,17.37,600352.0,17.41,17.42,17.36,17.37,600352.0
2022-10-13 15:30:00,17.37,17.39,17.34,17.36,344148.0,17.37,17.39,17.34,17.36,344148.0
2022-10-13 15:40:00,17.37,17.4,17.34,17.39,572393.0,17.37,17.4,17.34,17.39,572393.0
2022-10-13 15:50:00,17.38,17.41,17.37,17.39,1208647.0,17.38,17.41,17.37,17.39,1208647.0
2022-10-14 09:30:00,17.18,17.2,17.11,17.18,1410696.0,17.18,17.2,17.11,17.18,1410696.0
2022-10-14 09:40:00,17.17,17.17,17.03,17.05,1701700.0,17.17,17.17,17.03,17.05,1701700.0
2022-10-14 09:50:00,17.04,17.09,17.01,17.07,644860.0,17.04,17.09,17.01,17.07,644860.0
2022-10-14 10:00:00,17.07,17.1,16.97,17.07,1380954.0,17.07,17.1,16.97,17.07,1380954.0
2022-10-14 10:10:00,17.07,17.08,17.0,17.02,249527.0,17.07,17.08,17.0,17.02,249527.0
2022-10-14 10:20:00,17.02,17.06,16.98,17.03,795909.0,17.02,17.06,16.98,17.03,795909.0
2022-10-14 10:30:00,17.04,17.09,17.01,17.02,454905.0,17.04,17.09,17.01,17.02,454905.0
2022-10-14 10:40:00,17.02,17.05,16.94,16.95,931395.0,17.02,17.05,16.94,16.95,931395.0
2022-10-14 10:50:00,16.95,17.03,16.94,17.0,330070.0,16.95,17.03,16.94,17.0,330070.0
2022-10-14 11:00:00,17.0,17.04,16.96,16.97,402591.0,17.0,17.04,16.96,16.97,402591.0
2022-10-14 11:10:00,16.98,16.98,16.9,16.9,631081.0,16.98,16.98,16.9,16.9,631081.0
2022-10-14 11:20:00,16.91,16.95,16.9,16.93,427548.0,16.91,16.95,16.9,16.93,427548.0
2022-10-14 11:30:00,16.93,16.94,16.86,16.88,1015554.0,16.93,16.94,16.86,16.88,1015554.0
2022-10-14 11:40:00,16.88,16.89,16.81,16.82,483915.0,16.88,16.89,16.81,16.82,483915.0
2022-10-14 11:50:00,16.81,16.84,16.8,16.8,659800.0,16.81,16.84,16.8,16.8,659800.0
2022-10-14 12:00:00,16.79,16.84,16.71,16.72,1091638.0,16.79,16.84,16.71,16.72,1091638.0
2022-10-14 12:10:00,16.72,16.74,16.68,16.72,558777.0,16.72,16.74,16.68,16.72,558777.0
2022-10-14 12:20:00,16.72,16.74,16.68,16.74,543038.0,16.72,16.74,16.68,16.74,543038.0
2022-10-14 12:30:00,16.73,16.76,16.71,16.76,816101.0,16.73,16.76,16.71,16.76,816101.0
2022-10-14 12:40:00,16.75,16.8,16.75,16.77,509787.0,16.75,16.8,16.75,16.77,509787.0
2022-10-14 12:50:00,16.76,16.77,16.72,16.72,512118.0,16.76,16.77,16.72,16.72,512118.0
2022-10-14 13:00:00,16.73,16.74,16.69,16.7,317019.0,16.73,16.74,16.69,16.7,317019.0
2022-10-14 13:10:00,16.7,16.72,16.67,16.7,207044.0,16.7,16.72,16.67,16.7,207044.0
2022-10-14 13:20:00,16.69,16.77,16.66,16.77,421510.0,16.69,16.77,16.66,16.77,421510.0
2022-10-14 13:30:00,16.77,16.8,16.76,16.78,362299.0,16.77,16.8,16.76,16.78,362299.0
2022-10-14 13:40:00,16.78,16.82,16.77,16.81,206809.0,16.78,16.82,16.77,16.81,206809.0
2022-10-14 13:50:00,16.81,16.82,16.78,16.81,170301.0,16.81,16.82,16.78,16.81,170301.0
2022-10-14 14:00:00,16.81,16.81,16.77,16.78,283886.0,16.81,16.81,16.77,16.78,283886.0
2022-10-14 14:10:00,16.77,16.78,16.75,16.76,393402.0,16.77,16.78,16.75,16.76,393402.0
2022-10-14 14:20:00,16.76,16.78,16.75,16.78,159815.0,16.76,16.78,16.75,16.78,159815.0
2022-10-14 14:30:00,16.78,16.82,16.77,16.78,1006556.0,16.78,16.82,16.77,16.78,1006556.0
2022-10-14 14:40:00,16.79,16.82,16.77,16.8,394856.0,16.79,16.82,16.77,16.8,394856.0
2022-10-14 14:50:00,16.8,16.83,16.79,16.82,331089.0,16.8,16.83,16.79,16.82,331089.0
2022-10-14 15:00:00,16.83,16.84,16.8,16.81,412925.0,16.83,16.84,16.8,16.81,412925.0
2022-10-14 15:10:00,16.8,16.81,16.76,16.77,388092.0,16.8,16.81,16.76,16.77,388092.0
2022-10-14 15:20:00,16.77,16.81,16.76,16.79,288039.0,16.77,16.81,16.76,16.79,288039.0
2022-10-14 15:30:00,16.79,16.81,16.78,16.79,353683.0,16.79,16.81,16.78,16.79,353683.0
2022-10-14 15:40:00,16.78,16.82,16.78,16.82,789475.0,16.78,16.82,16.78,16.82,789475.0
2022-10-14 15:50:00,16.82,16.84,16.81,16.82,1558827.0,16.82,16.84,16.81,16.82,1558827.0
2022-10-17 09:30:00,17.33,17.4,17.33,17.39,1275769.0,17.33,17.4,17.33,17.39,1275769.0
2022-10-17 09:40:00,17.39,17.45,17.35,17.37,1025003.0,17.39,17.45,17.35,17.37,1025003.0
2022-10-17 09:50:00,17.37,17.38,17.25,17.28,695090.0,17.37,17.38,17.25,17.28,695090.0
2022-10-17 10:00:00,17.28,17.3,17.24,17.25,938784.0,17.28,17.3,17.24,17.25,938784.0
2022-10-17 10:10:00,17.25,17.29,17.22,17.23,475852.0,17.25,17.29,17.22,17.23,475852.0
2022-10-17 10:20:00,17.23,17.24,17.19,17.21,357068.0,17.23,17.24,17.19,17.21,357068.0
2022-10-17 10:30:00,17.22,17.27,17.21,17.26,419663.0,17.22,17.27,17.21,17.26,419663.0
2022-10-17 10:40:00,17.26,17.28,17.23,17.23,360515.0,17.26,17.28,17.23,17.23,360515.0
2022-10-17 10:50:00,17.24,17.25,17.2,17.21,434692.0,17.24,17.25,17.2,17.21,434692.0
2022-10-17 11:00:00,17.21,17.25,17.2,17.2,328323.0,17.21,17.25,17.2,17.2,328323.0
2022-10-17 11:10:00,17.2,17.21,17.16,17.18,286822.0,17.2,17.21,17.16,17.18,286822.0
2022-10-17 11:20:00,17.18,17.23,17.18,17.22,192166.0,17.18,17.23,17.18,17.22,192166.0
2022-10-17 11:30:00,17.23,17.23,17.19,17.21,164197.0,17.23,17.23,17.19,17.21,164197.0
2022-10-17 11:40:00,17.21,17.26,17.2,17.25,269190.0,17.21,17.26,17.2,17.25,269190.0
2022-10-17 11:50:00,17.25,17.28,17.24,17.26,357664.0,17.25,17.28,17.24,17.26,357664.0
2022-10-17 12:00:00,17.27,17.28,17.25,17.28,308085.0,17.27,17.28,17.25,17.28,308085.0
2022-10-17 12:10:00,17.27,17.28,17.24,17.26,137452.0,17.27,17.28,17.24,17.26,137452.0
2022-10-17 12:20:00,17.26,17.26,17.24,17.24,353910.0,17.26,17.26,17.24,17.24,353910.0
2022-10-17 12:30:00,17.24,17.25,17.22,17.23,249762.0,17.24,17.25,17.22,17.23,249762.0
2022-10-17 12:40:00,17.23,17.25,17.21,17.25,259612.0,17.23,17.25,17.21,17.25,259612.0
2022-10-17 12:50:00,17.24,17.26,17.23,17.26,142039.0,17.24,17.26,17.23,17.26,142039.0
2022-10-17 13:00:00,17.26,17.28,17.22,17.28,474151.0,17.26,17.28,17.22,17.28,474151.0
2022-10-17 13:10:00,17.28,17.31,17.27,17.29,493684.0,17.28,17.31,17.27,17.29,493684.0
2022-10-17 13:20:00,17.3,17.32,17.25,17.25,377050.0,17.3,17.32,17.25,17.25,377050.0
2022-10-17 13:30:00,17.25,17.26,17.23,17.23,170152.0,17.25,17.26,17.23,17.23,170152.0
2022-10-17 13:40:00,17.24,17.24,17.22,17.23,217922.0,17.24,17.24,17.22,17.23,217922.0
2022-10-17 13:50:00,17.23,17.24,17.19,17.21,330224.0,17.23,17.24,17.19,17.21,330224.0
2022-10-17 14:00:00,17.2,17.23,17.19,17.2,235989.0,17.2,17.23,17.19,17.2,235989.0
2022-10-17 14:10:00,17.19,17.2,17.16,17.16,281302.0,17.19,17.2,17.16,17.16,281302.0
2022-10-17 14:20:00,17.17,17.17,17.14,17.16,510720.0,17.17,17.17,17.14,17.16,510720.0
2022-10-17 14:30:00,17.16,17.19,17.15,17.17,281570.0,17.16,17.19,17.15,17.17,281570.0
2022-10-17 14:40:00,17.17,17.18,17.15,17.16,384017.0,17.17,17.18,17.15,17.16,384017.0
2022-10-17 14:50:00,17.16,17.18,17.15,17.18,220596.0,17.16,17.18,17.15,17.18,220596.0
2022-10-17 15:00:00,17.17,17.18,17.13,17.14,400551.0,17.17,17.18,17.13,17.14,400551.0
2022-10-17 15:10:00,17.15,17.17,17.14,17.14,377555.0,17.15,17.17,17.14,17.14,377555.0
2022-10-17 15:20:00,17.14,17.16,17.13,17.15,647256.0,17.14,17.16,17.13,17.15,647256.0
2022-10-17 15:30:00,17.15,17.16,17.14,17.16,184623.0,17.15,17.16,17.14,17.16,184623.0
2022-10-17 15:40:00,17.16,17.17,17.13,17.14,599391.0,17.16,17.17,17.13,17.14,599391.0
2022-10-17 15:50:00,17.14,17.15,17.11,17.13,1029979.0,17.14,17.15,17.11,17.13,1029979.0
2022-10-18 09:30:00,17.36,17.41,17.35,17.39,516813.0,17.36,17.41,17.35,17.39,516813.0
2022-10-18 09:40:00,17.38,17.39,17.31,17.32,379154.0,17.38,17.39,17.31,17.32,379154.0
2022-10-18 09:50:00,17.33,17.36,17.26,17.31,382410.0,17.33,17.36,17.26,17.31,382410.0
2022-10-18 10:00:00,17.31,17.36,17.31,17.33,228462.0,17.31,17.36,17.31,17.33,228462.0
2022-10-18 10:10:00,17.33,17.35,17.26,17.27,262228.0,17.33,17.35,17.26,17.27,262228.0
2022-10-18 10:20:00,17.27,17.3,17.21,17.21,366898.0,17.27,17.3,17.21,17.21,366898.0
2022-10-18 10:30:00,17.22,17.23,17.19,17.23,363036.0,17.22,17.23,17.19,17.23,363036.0
2022-10-18 10:40:00,17.23,17.29,17.22,17.28,361384.0,17.23,17.29,17.22,17.28,361384.0
2022-10-18 10:50:00,17.27,17.29,17.26,17.28,367000.0,17.27,17.29,17.26,17.28,367000.0
2022-10-18 11:00:00,17.28,17.28,17.22,17.23,149280.0,17.28,17.28,17.22,17.23,149280.0
2022-10-18 11:10:00,17.24,17.25,17.17,17.18,259493.0,17.24,17.25,17.17,17.18,259493.0
2022-10-18 11:20:00,17.18,17.19,17.12,17.13,893467.0,17.18,17.19,17.12,17.13,893467.0
2022-10-18 11:30:00,17.13,17.14,17.07,17.09,569700.0,17.13,17.14,17.07,17.09,569700.0
2022-10-18 11:40:00,17.1,17.16,17.08,17.16,232663.0,17.1,17.16,17.08,17.16,232663.0
2022-10-18 11:50:00,17.16,17.18,17.15,17.16,158289.0,17.16,17.18,17.15,17.16,158289.0
2022-10-18 12:00:00,17.16,17.18,17.13,17.17,204198.0,17.16,17.18,17.13,17.17,204198.0
2022-10-18 12:10:00,17.18,17.19,17.16,17.18,104351.0,17.18,17.19,17.16,17.18,104351.0
2022-10-18 12:20:00,17.18,17.18,17.14,17.18,314225.0,17.18,17.18,17.14,17.18,314225.0
2022-10-18 12:30:00,17.18,17.24,17.17,17.23,248927.0,17.18,17.24,17.17,17.23,248927.0
2022-10-18 12:40:00,17.22,17.23,17.18,17.19,232635.0,17.22,17.23,17.18,17.19,232635.0
2022-10-18 12:50:00,17.19,17.19,17.17,17.19,191929.0,17.19,17.19,17.17,17.19,191929.0
2022-10-18 13:00:00,17.19,17.2,17.14,17.18,257933.0,17.19,17.2,17.14,17.18,257933.0
2022-10-18 13:10:00,17.17,17.21,17.17,17.19,147066.0,17.17,17.21,17.17,17.19,147066.0
2022-10-18 13:20:00,17.18,17.2,17.17,17.2,228341.0,17.18,17.2,17.17,17.2,228341.0
2022-10-18 13:30:00,17.2,17.24,17.19,17.23,148804.0,17.2,17.24,17.19,17.23,148804.0
2022-10-18 13:40:00,17.23,17.24,17.2,17.23,164043.0,17.23,17.24,17.2,17.23,164043.0
2022-10-18 13:50:00,17.23,17.24,17.22,17.23,162687.0,17.23,17.24,17.22,17.23,162687.0
2022-10-18 14:00:00,17.23,17.24,17.21,17.23,181675.0,17.23,17.24,17.21,17.23,181675.0
2022-10-18 14:10:00,17.23,17.24,17.21,17.22,126400.0,17.23,17.24,17.21,17.22,126400.0
2022-10-18 14:20:00,17.22,17.23,17.21,17.23,163289.0,17.22,17.23,17.21,17.23,163289.0
2022-10-18 14:30:00,17.23,17.23,17.18,17.19,157979.0,17.23,17.23,17.18,17.19,157979.0
2022-10-18 14:40:00,17.19,17.2,17.14,17.16,300454.0,17.19,17.2,17.14,17.16,300454.0
2022-10-18 14:50:00,17.15,17.19,17.13,17.19,198996.0,17.15,17.19,17.13,17.19,198996.0
2022-10-18 15:00:00,17.19,17.2,17.15,17.18,190173.0,17.19,17.2,17.15,17.18,190173.0
2022-10-18 15:10:00,17.19,17.2,17.17,17.19,235926.0,17.19,17.2,17.17,17.19,235926.0
2022-10-18 15:20:00,17.2,17.2,17.18,17.2,163247.0,17.2,17.2,17.18,17.2,163247.0
2022-10-18 15:30:00,17.2,17.23,17.19,17.21,140442.0,17.2,17.23,17.19,17.21,140442.0
2022-10-18 15:40:00,17.21,17.23,17.21,17.23,405168.0,17.21,17.23,17.21,17.23,405168.0
2022-10-18 15:50:00,17.23,17.25,17.21,17.23,644839.0,17.23,17.25,17.21,17.23,644839.0
2022-10-19 09:30:00,16.99,17.05,16.95,17.01,618833.0,16.99,17.05,16.95,17.01,618833.0
2022-10-19 09:40:00,17.01,17.02,16.91,16.92,383763.0,17.01,17.02,16.91,16.92,383763.0
2022-10-19 09:50:00,16.91,16.97,16.91,16.94,339136.0,16.91,16.97,16.91,16.94,339136.0
2022-10-19 10:00:00,16.94,16.97,16.91,16.95,406101.0,16.94,16.97,16.91,16.95,406101.0
2022-10-19 10:10:00,16.96,17.03,16.94,17.0,305301.0,16.96,17.03,16.94,17.0,305301.0
2022-10-19 10:20:00,17.0,17.06,16.99,17.05,689731.0,17.0,17.06,16.99,17.05,689731.0
2022-10-19 10:30:00,17.05,17.08,17.03,17.05,181346.0,17.05,17.08,17.03,17.05,181346.0
2022-10-19 10:40:00,17.05,17.05,17.0,17.01,386522.0,17.05,17.05,17.0,17.01,386522.0
2022-10-19 10:50:00,17.02,17.03,16.97,16.99,237897.0,17.02,17.03,16.97,16.99,237897.0
2022-10-19 11:00:00,16.99,17.02,16.97,17.01,171521.0,16.99,17.02,16.97,17.01,171521.0
2022-10-19 11:10:00,17.0,17.04,16.99,17.01,259573.0,17.0,17.04,16.99,17.01,259573.0
2022-10-19 11:20:00,17.01,17.02,16.96,16.97,183066.0,17.01,17.02,16.96,16.97,183066.0
2022-10-19 11:30:00,16.96,16.98,16.94,16.97,200910.0,16.96,16.98,16.94,16.97,200910.0
2022-10-19 11:40:00,16.97,17.0,16.96,16.98,274999.0,16.97,17.0,16.96,16.98,274999.0
2022-10-19 11:50:00,16.98,17.01,16.97,16.98,140578.0,16.98,17.01,16.97,16.98,140578.0
2022-10-19 12:00:00,16.98,16.99,16.95,16.96,270115.0,16.98,16.99,16.95,16.96,270115.0
2022-10-19 12:10:00,16.96,16.98,16.95,16.98,178628.0,16.96,16.98,16.95,16.98,178628.0
2022-10-19 12:20:00,16.98,16.99,16.96,16.97,125411.0,16.98,16.99,16.96,16.97,125411.0
2022-10-19 12:30:00,16.97,16.99,16.97,16.98,86624.0,16.97,16.99,16.97,16.98,86624.0
2022-10-19 12:40:00,16.98,16.98,16.95,16.97,118825.0,16.98,16.98,16.95,16.97,118825.0
2022-10-19 12:50:00,16.97,16.98,16.96,16.97,111061.0,16.97,16.98,16.96,16.97,111061.0
2022-10-19 13:00:00,16.96,16.98,16.93,16.94,372451.0,16.96,16.98,16.93,16.94,372451.0
2022-10-19 13:10:00,16.94,16.95,16.93,16.94,224058.0,16.94,16.95,16.93,16.94,224058.0
2022-10-19 13:20:00,16.95,16.98,16.94,16.95,122819.0,16.95,16.98,16.94,16.95,122819.0
2022-10-19 13:30:00,16.96,16.97,16.93,16.94,144655.0,16.96,16.97,16.93,16.94,144655.0
2022-10-19 13:40:00,16.93,16.97,16.93,16.96,39497.0,16.93,16.97,16.93,16.96,39497.0
2022-10-19 13:50:00,16.97,16.97,16.95,16.97,137603.0,16.97,16.97,16.95,16.97,137603.0
2022-10-19 14:00:00,16.97,16.99,16.96,16.98,122766.0,16.97,16.99,16.96,16.98,122766.0
2022-10-19 14:10:00,16.98,17.0,16.97,16.98,185038.0,16.98,17.0,16.97,16.98,185038.0
2022-10-19 14:20:00,16.98,17.0,16.97,16.99,35894.0,16.98,17.0,16.97,16.99,35894.0
2022-10-19 14:30:00,16.98,16.99,16.97,16.97,188491.0,16.98,16.99,16.97,16.97,188491.0
2022-10-19 14:40:00,16.98,16.98,16.96,16.96,88638.0,16.98,16.98,16.96,16.96,88638.0
2022-10-19 14:50:00,16.96,16.97,16.95,16.96,175253.0,16.96,16.97,16.95,16.96,175253.0
2022-10-19 15:00:00,16.97,16.99,16.96,16.98,289871.0,16.97,16.99,16.96,16.98,289871.0
2022-10-19 15:10:00,16.98,17.01,16.98,17.0,221848.0,16.98,17.01,16.98,17.0,221848.0
2022-10-19 15:20:00,17.01,17.03,17.0,17.0,198480.0,17.01,17.03,17.0,17.0,198480.0
2022-10-19 15:30:00,17.01,17.03,17.0,17.02,214992.0,17.01,17.03,17.0,17.02,214992.0
2022-10-19 15:40:00,17.02,17.03,17.01,17.02,172518.0,17.02,17.03,17.01,17.02,172518.0
2022-10-19 15:50:00,17.02,17.02,17.0,17.02,789505.0,17.02,17.02,17.0,17.02,789505.0
2022-10-20 09:30:00,17.06,17.09,17.03,17.05,627894.0,17.06,17.09,17.03,17.05,627894.0
2022-10-20 09:40:00,17.05,17.16,17.05,17.14,582735.0,17.05,17.16,17.05,17.14,582735.0
2022-10-20 09:50:00,17.14,17.17,17.13,17.14,346622.0,17.14,17.17,17.13,17.14,346622.0
2022-10-20 10:00:00,17.13,17.27,17.13,17.27,866269.0,17.13,17.27,17.13,17.27,866269.0
2022-10-20 10:10:00,17.27,17.4,17.27,17.39,1228434.0,17.27,17.4,17.27,17.39,1228434.0
2022-10-20 10:20:00,17.4,17.42,17.36,17.42,984789.0,17.4,17.42,17.36,17.42,984789.0
2022-10-20 10:30:00,17.42,17.42,17.31,17.36,747797.0,17.42,17.42,17.31,17.36,747797.0
2022-10-20 10:40:00,17.36,17.37,17.32,17.35,565711.0,17.36,17.37,17.32,17.35,565711.0
2022-10-20 10:50:00,17.35,17.44,17.35,17.44,1408020.0,17.35,17.44,17.35,17.44,1408020.0
2022-10-20 11:00:00,17.44,17.47,17.42,17.45,883715.0,17.44,17.47,17.42,17.45,883715.0
2022-10-20 11:10:00,17.45,17.5,17.43,17.43,831693.0,17.45,17.5,17.43,17.43,831693.0
2022-10-20 11:20:00,17.44,17.45,17.38,17.39,381112.0,17.44,17.45,17.38,17.39,381112.0
2022-10-20 11:30:00,17.39,17.45,17.39,17.44,227659.0,17.39,17.45,17.39,17.44,227659.0
2022-10-20 11:40:00,17.44,17.45,17.4,17.4,213964.0,17.44,17.45,17.4,17.4,213964.0
2022-10-20 11:50:00,17.4,17.42,17.38,17.39,232452.0,17.4,17.42,17.38,17.39,232452.0
2022-10-20 12:00:00,17.4,17.41,17.33,17.33,396386.0,17.4,17.41,17.33,17.33,396386.0
2022-10-20 12:10:00,17.34,17.36,17.32,17.35,185222.0,17.34,17.36,17.32,17.35,185222.0
2022-10-20 12:20:00,17.36,17.36,17.31,17.32,293477.0,17.36,17.36,17.31,17.32,293477.0
2022-10-20 12:30:00,17.33,17.34,17.31,17.32,145798.0,17.33,17.34,17.31,17.32,145798.0
2022-10-20 12:40:00,17.32,17.33,17.27,17.3,193669.0,17.32,17.33,17.27,17.3,193669.0
2022-10-20 12:50:00,17.29,17.33,17.29,17.32,402381.0,17.29,17.33,17.29,17.32,402381.0
2022-10-20 13:00:00,17.32,17.32,17.25,17.27,383649.0,17.32,17.32,17.25,17.27,383649.0
2022-10-20 13:10:00,17.28,17.3,17.26,17.28,403833.0,17.28,17.3,17.26,17.28,403833.0
2022-10-20 13:20:00,17.28,17.3,17.25,17.25,387548.0,17.28,17.3,17.25,17.25,387548.0
2022-10-20 13:30:00,17.26,17.26,17.23,17.25,171224.0,17.26,17.26,17.23,17.25,171224.0
2022-10-20 13:40:00,17.25,17.25,17.21,17.21,234296.0,17.25,17.25,17.21,17.21,234296.0
2022-10-20 13:50:00,17.21,17.22,17.2,17.22,272337.0,17.21,17.22,17.2,17.22,272337.0
2022-10-20 14:00:00,17.22,17.23,17.17,17.18,208976.0,17.22,17.23,17.17,17.18,208976.0
2022-10-20 14:10:00,17.19,17.19,17.14,17.16,515491.0,17.19,17.19,17.14,17.16,515491.0
2022-10-20 14:20:00,17.16,17.17,17.13,17.14,216055.0,17.16,17.17,17.13,17.14,216055.0
2022-10-20 14:30:00,17.14,17.19,17.14,17.18,206423.0,17.14,17.19,17.14,17.18,206423.0
2022-10-20 14:40:00,17.17,17.18,17.15,17.16,244860.0,17.17,17.18,17.15,17.16,244860.0
2022-10-20 14:50:00,17.16,17.19,17.15,17.16,209560.0,17.16,17.19,17.15,17.16,209560.0
2022-10-20 15:00:00,17.16,17.18,17.15,17.17,277196.0,17.16,17.18,17.15,17.17,277196.0
2022-10-20 15:10:00,17.18,17.18,17.14,17.14,200406.0,17.18,17.18,17.14,17.14,200406.0
2022-10-20 15:20:00,17.14,17.15,17.11,17.14,254856.0,17.14,17.15,17.11,17.14,254856.0
2022-10-20 15:30:00,17.14,17.14,17.12,17.13,156455.0,17.14,17.14,17.12,17.13,156455.0
2022-10-20 15:40:00,17.13,17.15,17.12,17.15,180044.0,17.13,17.15,17.12,17.15,180044.0
2022-10-20 15:50:00,17.14,17.16,17.14,17.16,490375.0,17.14,17.16,17.14,17.16,490375.0
2022-10-21 09:30:00,17.21,17.32,17.13,17.26,1928079.0,17.21,17.32,17.13,17.26,1928079.0
2022-10-21 09:40:00,17.27,17.36,17.19,17.35,1072617.0,17.27,17.36,17.19,17.35,1072617.0
2022-10-21 09:50:00,17.35,17.4,17.3,17.38,1339905.0,17.35,17.4,17.3,17.38,1339905.0
2022-10-21 10:00:00,17.38,17.42,17.35,17.4,776672.0,17.38,17.42,17.35,17.4,776672.0
2022-10-21 10:10:00,17.41,17.42,17.32,17.35,1434871.0,17.41,17.42,17.32,17.35,1434871.0
2022-10-21 10:20:00,17.35,17.36,17.24,17.25,876011.0,17.35,17.36,17.24,17.25,876011.0
2022-10-21 10:30:00,17.25,17.3,17.18,17.26,1549056.0,17.25,17.3,17.18,17.26,1549056.0
2022-10-21 10:40:00,17.26,17.37,17.25,17.37,815612.0,17.26,17.37,17.25,17.37,815612.0
2022-10-21 10:50:00,17.37,17.4,17.3,17.31,376872.0,17.37,17.4,17.3,17.31,376872.0
2022-10-21 11:00:00,17.32,17.33,17.25,17.31,470765.0,17.32,17.33,17.25,17.31,470765.0
2022-10-21 11:10:00,17.3,17.37,17.29,17.34,368153.0,17.3,17.37,17.29,17.34,368153.0
2022-10-21 11:20:00,17.34,17.47,17.32,17.4,786408.0,17.34,17.47,17.32,17.4,786408.0
2022-10-21 11:30:00,17.39,17.45,17.34,17.36,242171.0,17.39,17.45,17.34,17.36,242171.0
2022-10-21 11:40:00,17.36,17.5,17.35,17.49,528728.0,17.36,17.5,17.35,17.49,528728.0
2022-10-21 11:50:00,17.49,17.59,17.47,17.59,1104943.0,17.49,17.59,17.47,17.59,1104943.0
2022-10-21 12:00:00,17.59,17.65,17.55,17.57,1321912.0,17.59,17.65,17.55,17.57,1321912.0
2022-10-21 12:10:00,17.57,17.58,17.52,17.53,484073.0,17.57,17.58,17.52,17.53,484073.0
2022-10-21 12:20:00,17.53,17.59,17.5,17.54,374751.0,17.53,17.59,17.5,17.54,374751.0
2022-10-21 12:30:00,17.54,17.6,17.53,17.55,260980.0,17.54,17.6,17.53,17.55,260980.0
2022-10-21 12:40:00,17.55,17.64,17.54,17.63,644705.0,17.55,17.64,17.54,17.63,644705.0
2022-10-21 12:50:00,17.63,17.65,17.6,17.61,289737.0,17.63,17.65,17.6,17.61,289737.0
2022-10-21 13:00:00,17.61,17.66,17.6,17.62,361140.0,17.61,17.66,17.6,17.62,361140.0
2022-10-21 13:10:00,17.62,17.64,17.6,17.64,249858.0,17.62,17.64,17.6,17.64,249858.0
2022-10-21 13:20:00,17.64,17.64,17.58,17.61,283834.0,17.64,17.64,17.58,17.61,283834.0
2022-10-21 13:30:00,17.61,17.66,17.61,17.63,369249.0,17.61,17.66,17.61,17.63,369249.0
2022-10-21 13:40:00,17.64,17.67,17.63,17.65,384655.0,17.64,17.67,17.63,17.65,384655.0
2022-10-21 13:50:00,17.65,17.67,17.62,17.67,1685774.0,17.65,17.67,17.62,17.67,1685774.0
2022-10-21 14:00:00,17.67,17.71,17.66,17.7,384264.0,17.67,17.71,17.66,17.7,384264.0
2022-10-21 14:10:00,17.7,17.71,17.66,17.69,541456.0,17.7,17.71,17.66,17.69,541456.0
2022-10-21 14:20:00,17.69,17.72,17.68,17.71,232167.0,17.69,17.72,17.68,17.71,232167.0
2022-10-21 14:30:00,17.71,17.73,17.69,17.71,310637.0,17.71,17.73,17.69,17.71,310637.0
2022-10-21 14:40:00,17.72,17.73,17.7,17.72,293940.0,17.72,17.73,17.7,17.72,293940.0
2022-10-21 14:50:00,17.73,17.75,17.71,17.73,397559.0,17.73,17.75,17.71,17.73,397559.0
2022-10-21 15:00:00,17.73,17.75,17.71,17.73,469248.0,17.73,17.75,17.71,17.73,469248.0
2022-10-21 15:10:00,17.73,17.76,17.72,17.75,426287.0,17.73,17.76,17.72,17.75,426287.0
2022-10-21 15:20:00,17.76,17.78,17.75,17.76,445474.0,17.76,17.78,17.75,17.76,445474.0
2022-10-21 15:30:00,17.76,17.77,17.74,17.77,293565.0,17.76,17.77,17.74,17.77,293565.0
2022-10-21 15:40:00,17.77,17.77,17.74,17.75,731825.0,17.77,17.77,17.74,17.75,731825.0
2022-10-21 15:50:00,17.76,17.76,17.74,17.75,1324977.0,17.76,17.76,17.74,17.75,1324977.0
2022-10-24 09:30:00,17.66,17.69,17.61,17.64,1774238.0,17.66,17.69,17.61,17.64,1774238.0
2022-10-24 09:40:00,17.63,17.75,17.56,17.64,1352204.0,17.63,17.75,17.56,17.64,1352204.0
2022-10-24 09:50:00,17.65,17.75,17.63,17.68,536880.0,17.65,17.75,17.63,17.68,536880.0
2022-10-24 10:00:00,17.68,17.68,17.54,17.57,813613.0,17.68,17.68,17.54,17.57,813613.0
2022-10-24 10:10:00,17.57,17.62,17.54,17.6,434851.0,17.57,17.62,17.54,17.6,434851.0
2022-10-24 10:20:00,17.6,17.61,17.51,17.6,1096228.0,17.6,17.61,17.51,17.6,1096228.0
2022-10-24 10:30:00,17.6,17.66,17.58,17.62,304779.0,17.6,17.66,17.58,17.62,304779.0
2022-10-24 10:40:00,17.63,17.64,17.58,17.59,216580.0,17.63,17.64,17.58,17.59,216580.0
2022-10-24 10:50:00,17.58,17.65,17.58,17.64,236124.0,17.58,17.65,17.58,17.64,236124.0
2022-10-24 11:00:00,17.64,17.65,17.6,17.64,232705.0,17.64,17.65,17.6,17.64,232705.0
2022-10-24 11:10:00,17.63,17.68,17.62,17.63,209581.0,17.63,17.68,17.62,17.63,209581.0
2022-10-24 11:20:00,17.64,17.67,17.63,17.66,258310.0,17.64,17.67,17.63,17.66,258310.0
2022-10-24 11:30:00,17.65,17.67,17.63,17.66,260111.0,17.65,17.67,17.63,17.66,260111.0
2022-10-24 11:40:00,17.66,17.69,17.62,17.68,227887.0,17.66,17.69,17.62,17.68,227887.0
2022-10-24 11:50:00,17.68,17.71,17.68,17.7,312796.0,17.68,17.71,17.68,17.7,312796.0
2022-10-24 12:00:00,17.7,17.73,17.69,17.71,312680.0,17.7,17.73,17.69,17.71,312680.0
2022-10-24 12:10:00,17.71,17.75,17.71,17.74,168318.0,17.71,17.75,17.71,17.74,168318.0
2022-10-24 12:20:00,17.75,17.75,17.72,17.73,46870.0,17.75,17.75,17.72,17.73,46870.0
2022-10-24 12:30:00,17.73,17.75,17.71,17.72,97090.0,17.73,17.75,17.71,17.72,97090.0
2022-10-24 12:40:00,17.71,17.73,17.7,17.73,148071.0,17.71,17.73,17.7,17.73,148071.0
2022-10-24 12:50:00,17.72,17.75,17.72,17.73,34755.0,17.72,17.75,17.72,17.73,34755.0
2022-10-24 13:00:00,17.73,17.74,17.72,17.73,44814.0,17.73,17.74,17.72,17.73,44814.0
2022-10-24 13:10:00,17.74,17.74,17.71,17.72,63485.0,17.74,17.74,17.71,17.72,63485.0
2022-10-24 13:20:00,17.73,17.73,17.7,17.71,310539.0,17.73,17.73,17.7,17.71,310539.0
2022-10-24 13:30:00,17.7,17.71,17.69,17.7,74174.0,17.7,17.71,17.69,17.7,74174.0
2022-10-24 13:40:00,17.7,17.72,17.69,17.71,68906.0,17.7,17.72,17.69,17.71,68906.0
2022-10-24 13:50:00,17.7,17.71,17.69,17.7,80564.0,17.7,17.71,17.69,17.7,80564.0
2022-10-24 14:00:00,17.7,17.72,17.69,17.7,65340.0,17.7,17.72,17.69,17.7,65340.0
2022-10-24 14:10:00,17.69,17.69,17.68,17.68,51747.0,17.69,17.69,17.68,17.68,51747.0
2022-10-24 14:20:00,17.68,17.7,17.68,17.69,160232.0,17.68,17.7,17.68,17.69,160232.0
2022-10-24 14:30:00,17.68,17.71,17.68,17.7,61082.0,17.68,17.71,17.68,17.7,61082.0
2022-10-24 14:40:00,17.7,17.73,17.69,17.73,139208.0,17.7,17.73,17.69,17.73,139208.0
2022-10-24 14:50:00,17.72,17.74,17.71,17.73,96954.0,17.72,17.74,17.71,17.73,96954.0
2022-10-24 15:00:00,17.73,17.76,17.73,17.75,67541.0,17.73,17.76,17.73,17.75,67541.0
2022-10-24 15:10:00,17.75,17.77,17.74,17.77,77993.0,17.75,17.77,17.74,17.77,77993.0
2022-10-24 15:20:00,17.76,17.77,17.74,17.75,89904.0,17.76,17.77,17.74,17.75,89904.0
2022-10-24 15:30:00,17.74,17.75,17.73,17.73,121763.0,17.74,17.75,17.73,17.73,121763.0
2022-10-24 15:40:00,17.74,17.74,17.7,17.71,298067.0,17.74,17.74,17.7,17.71,298067.0
2022-10-24 15:50:00,17.71,17.72,17.68,17.7,1061146.0,17.71,17.72,17.68,17.7,1061146.0
2022-10-25 09:30:00,17.71,17.78,17.7,17.75,885626.0,17.71,17.78,17.7,17.75,885626.0
2022-10-25 09:40:00,17.75,17.87,17.72,17.86,1045655.0,17.75,17.87,17.72,17.86,1045655.0
2022-10-25 09:50:00,17.86,17.87,17.81,17.82,411798.0,17.86,17.87,17.81,17.82,411798.0
2022-10-25 10:00:00,17.82,17.89,17.77,17.79,1704802.0,17.82,17.89,17.77,17.79,1704802.0
2022-10-25 10:10:00,17.8,17.83,17.77,17.8,652136.0,17.8,17.83,17.77,17.8,652136.0
2022-10-25 10:20:00,17.81,17.82,17.73,17.8,367902.0,17.81,17.82,17.73,17.8,367902.0
2022-10-25 10:30:00,17.8,17.82,17.74,17.75,394584.0,17.8,17.82,17.74,17.75,394584.0
2022-10-25 10:40:00,17.75,17.78,17.72,17.74,433902.0,17.75,17.78,17.72,17.74,433902.0
2022-10-25 10:50:00,17.74,17.76,17.7,17.72,382259.0,17.74,17.76,17.7,17.72,382259.0
2022-10-25 11:00:00,17.72,17.78,17.71,17.77,242666.0,17.72,17.78,17.71,17.77,242666.0
2022-10-25 11:10:00,17.76,17.77,17.72,17.74,345160.0,17.76,17.77,17.72,17.74,345160.0
2022-10-25 11:20:00,17.73,17.76,17.71,17.75,158741.0,17.73,17.76,17.71,17.75,158741.0
2022-10-25 11:30:00,17.75,17.77,17.72,17.76,218645.0,17.75,17.77,17.72,17.76,218645.0
2022-10-25 11:40:00,17.76,17.76,17.72,17.76,240157.0,17.76,17.76,17.72,17.76,240157.0
2022-10-25 11:50:00,17.76,17.78,17.74,17.76,214599.0,17.76,17.78,17.74,17.76,214599.0
2022-10-25 12:00:00,17.76,17.8,17.74,17.79,330339.0,17.76,17.8,17.74,17.79,330339.0
2022-10-25 12:10:00,17.79,17.83,17.78,17.82,283917.0,17.79,17.83,17.78,17.82,283917.0
2022-10-25 12:20:00,17.82,17.82,17.8,17.82,204329.0,17.82,17.82,17.8,17.82,204329.0
2022-10-25 12:30:00,17.82,17.87,17.81,17.85,304667.0,17.82,17.87,17.81,17.85,304667.0
2022-10-25 12:40:00,17.84,17.85,17.77,17.79,131295.0,17.84,17.85,17.77,17.79,131295.0
2022-10-25 12:50:00,17.78,17.81,17.77,17.81,215827.0,17.78,17.81,17.77,17.81,215827.0
2022-10-25 13:00:00,17.8,17.86,17.79,17.85,456655.0,17.8,17.86,17.79,17.85,456655.0
2022-10-25 13:10:00,17.85,17.86,17.82,17.84,450131.0,17.85,17.86,17.82,17.84,450131.0
2022-10-25 13:20:00,17.83,17.86,17.82,17.84,352700.0,17.83,17.86,17.82,17.84,352700.0
2022-10-25 13:30:00,17.84,17.86,17.83,17.84,252066.0,17.84,17.86,17.83,17.84,252066.0
2022-10-25 13:40:00,17.84,17.87,17.83,17.86,158857.0,17.84,17.87,17.83,17.86,158857.0
2022-10-25 13:50:00,17.86,17.88,17.85,17.87,224832.0,17.86,17.88,17.85,17.87,224832.0
2022-10-25 14:00:00,17.88,17.89,17.87,17.89,141912.0,17.88,17.89,17.87,17.89,141912.0
2022-10-25 14:10:00,17.89,17.89,17.87,17.88,70883.0,17.89,17.89,17.87,17.88,70883.0
2022-10-25 14:20:00,17.89,17.9,17.88,17.9,92796.0,17.89,17.9,17.88,17.9,92796.0
2022-10-25 14:30:00,17.89,17.9,17.87,17.88,128968.0,17.89,17.9,17.87,17.88,128968.0
2022-10-25 14:40:00,17.88,17.88,17.84,17.85,77414.0,17.88,17.88,17.84,17.85,77414.0
2022-10-25 14:50:00,17.85,17.85,17.83,17.84,118046.0,17.85,17.85,17.83,17.84,118046.0
2022-10-25 15:00:00,17.84,17.85,17.83,17.84,216071.0,17.84,17.85,17.83,17.84,216071.0
2022-10-25 15:10:00,17.83,17.86,17.83,17.86,61224.0,17.83,17.86,17.83,17.86,61224.0
2022-10-25 15:20:00,17.86,17.87,17.85,17.86,113473.0,17.86,17.87,17.85,17.86,113473.0
2022-10-25 15:30:00,17.86,17.87,17.84,17.84,117873.0,17.86,17.87,17.84,17.84,117873.0
2022-10-25 15:40:00,17.85,17.86,17.83,17.86,282612.0,17.85,17.86,17.83,17.86,282612.0
2022-10-25 15:50:00,17.86,17.87,17.85,17.86,495345.0,17.86,17.87,17.85,17.86,495345.0
2022-10-26 09:30:00,17.9,18.05,17.9,18.05,914739.0,17.9,18.05,17.9,18.05,914739.0
2022-10-26 09:40:00,18.04,18.1,17.99,18.07,1090795.0,18.04,18.1,17.99,18.07,1090795.0
2022-10-26 09:50:00,18.07,18.07,17.98,17.99,253136.0,18.07,18.07,17.98,17.99,253136.0
2022-10-26 10:00:00,18.0,18.1,17.99,18.03,1097608.0,18.0,18.1,17.99,18.03,1097608.0
2022-10-26 10:10:00,18.03,18.12,18.02,18.11,749731.0,18.03,18.12,18.02,18.11,749731.0
2022-10-26 10:20:00,18.12,18.12,18.01,18.05,410511.0,18.12,18.12,18.01,18.05,410511.0
2022-10-26 10:30:00,18.05,18.05,17.96,17.98,335642.0,18.05,18.05,17.96,17.98,335642.0
2022-10-26 10:40:00,17.98,18.05,17.97,18.04,830584.0,17.98,18.05,17.97,18.04,830584.0
2022-10-26 10:50:00,18.05,18.06,17.97,17.98,262958.0,18.05,18.06,17.97,17.98,262958.0
2022-10-26 11:00:00,17.98,18.07,17.97,18.06,393929.0,17.98,18.07,17.97,18.06,393929.0
2022-10-26 11:10:00,18.06,18.1,18.04,18.07,375401.0,18.06,18.1,18.04,18.07,375401.0
2022-10-26 11:20:00,18.08,18.09,18.06,18.07,337991.0,18.08,18.09,18.06,18.07,337991.0
2022-10-26 11:30:00,18.07,18.09,18.02,18.04,379201.0,18.07,18.09,18.02,18.04,379201.0
2022-10-26 11:40:00,18.03,18.04,17.96,17.98,347159.0,18.03,18.04,17.96,17.98,347159.0
2022-10-26 11:50:00,17.98,17.98,17.95,17.98,236204.0,17.98,17.98,17.95,17.98,236204.0
2022-10-26 12:00:00,17.98,18.0,17.95,17.96,473032.0,17.98,18.0,17.95,17.96,473032.0
2022-10-26 12:10:00,17.97,18.02,17.96,18.02,224489.0,17.97,18.02,17.96,18.02,224489.0
2022-10-26 12:20:00,18.02,18.03,18.0,18.02,242913.0,18.02,18.03,18.0,18.02,242913.0
2022-10-26 12:30:00,18.02,18.05,18.01,18.02,285595.0,18.02,18.05,18.01,18.02,285595.0
2022-10-26 12:40:00,18.03,18.04,18.0,18.01,440887.0,18.03,18.04,18.0,18.01,440887.0
2022-10-26 12:50:00,18.0,18.03,18.0,18.01,1254245.0,18.0,18.03,18.0,18.01,1254245.0
2022-10-26 13:00:00,18.01,18.01,17.96,17.98,726946.0,18.01,18.01,17.96,17.98,726946.0
2022-10-26 13:10:00,17.98,17.99,17.97,17.98,135810.0,17.98,17.99,17.97,17.98,135810.0
2022-10-26 13:20:00,17.98,17.99,17.96,17.97,429923.0,17.98,17.99,17.96,17.97,429923.0
2022-10-26 13:30:00,17.96,17.97,17.95,17.96,263853.0,17.96,17.97,17.95,17.96,263853.0
2022-10-26 13:40:00,17.97,17.99,17.96,17.98,106293.0,17.97,17.99,17.96,17.98,106293.0
2022-10-26 13:50:00,17.99,18.01,17.99,18.01,151830.0,17.99,18.01,17.99,18.01,151830.0
2022-10-26 14:00:00,18.0,18.03,18.0,18.03,117767.0,18.0,18.03,18.0,18.03,117767.0
2022-10-26 14:10:00,18.03,18.03,18.0,18.02,154605.0,18.03,18.03,18.0,18.02,154605.0
2022-10-26 14:20:00,18.02,18.03,18.0,18.01,154816.0,18.02,18.03,18.0,18.01,154816.0
2022-10-26 14:30:00,18.01,18.03,18.0,18.03,180818.0,18.01,18.03,18.0,18.03,180818.0
2022-10-26 14:40:00,18.03,18.03,18.0,18.02,127535.0,18.03,18.03,18.0,18.02,127535.0
2022-10-26 14:50:00,18.01,18.02,17.99,18.01,199714.0,18.01,18.02,17.99,18.01,199714.0
2022-10-26 15:00:00,18.01,18.02,17.97,17.98,463331.0,18.01,18.02,17.97,17.98,463331.0
2022-10-26 15:10:00,17.98,17.98,17.95,17.98,153797.0,17.98,17.98,17.95,17.98,153797.0
2022-10-26 15:20:00,17.98,17.98,17.94,17.96,313737.0,17.98,17.98,17.94,17.96,313737.0
2022-10-26 15:30:00,17.96,17.98,17.95,17.95,156947.0,17.96,17.98,17.95,17.95,156947.0
2022-10-26 15:40:00,17.96,17.97,17.95,17.96,245946.0,17.96,17.97,17.95,17.96,245946.0
2022-10-26 15:50:00,17.96,17.99,17.95,17.98,793522.0,17.96,17.99,17.95,17.98,793522.0
2022-10-27 09:30:00,18.02,18.08,17.98,18.07,848403.0,18.02,18.08,17.98,18.07,848403.0
2022-10-27 09:40:00,18.07,18.1,17.95,17.96,782860.0,18.07,18.1,17.95,17.96,782860.0
2022-10-27 09:50:00,17.96,17.99,17.9,17.95,572096.0,17.96,17.99,17.9,17.95,572096.0
2022-10-27 10:00:00,17.95,18.03,17.94,18.01,545546.0,17.95,18.03,17.94,18.01,545546.0
2022-10-27 10:10:00,18.02,18.1,17.98,18.05,1706043.0,18.02,18.1,17.98,18.05,1706043.0
2022-10-27 10:20:00,18.05,18.05,18.0,18.03,759911.0,18.05,18.05,18.0,18.03,759911.0
2022-10-27 10:30:00,18.03,18.06,17.93,17.93,323221.0,18.03,18.06,17.93,17.93,323221.0
2022-10-27 10:40:00,17.94,17.97,17.91,17.95,240644.0,17.94,17.97,17.91,17.95,240644.0
2022-10-27 10:50:00,17.95,18.01,17.94,17.98,166885.0,17.95,18.01,17.94,17.98,166885.0
2022-10-27 11:00:00,17.98,18.03,17.97,18.01,176506.0,17.98,18.03,17.97,18.01,176506.0
2022-10-27 11:10:00,18.02,18.04,17.99,18.0,189590.0,18.02,18.04,17.99,18.0,189590.0
2022-10-27 11:20:00,18.0,18.04,17.99,18.02,213747.0,18.0,18.04,17.99,18.02,213747.0
2022-10-27 11:30:00,18.03,18.05,17.96,17.98,383746.0,18.03,18.05,17.96,17.98,383746.0
2022-10-27 11:40:00,17.98,18.0,17.96,17.98,184573.0,17.98,18.0,17.96,17.98,184573.0
2022-10-27 11:50:00,17.98,17.99,17.94,17.95,289375.0,17.98,17.99,17.94,17.95,289375.0
2022-10-27 12:00:00,17.96,17.99,17.94,17.97,169566.0,17.96,17.99,17.94,17.97,169566.0
2022-10-27 12:10:00,17.96,17.98,17.93,17.93,132605.0,17.96,17.98,17.93,17.93,132605.0
2022-10-27 12:20:00,17.93,17.95,17.89,17.89,276035.0,17.93,17.95,17.89,17.89,276035.0
2022-10-27 12:30:00,17.89,17.93,17.89,17.92,263858.0,17.89,17.93,17.89,17.92,263858.0
2022-10-27 12:40:00,17.91,17.93,17.89,17.93,187209.0,17.91,17.93,17.89,17.93,187209.0
2022-10-27 12:50:00,17.93,17.95,17.92,17.94,73999.0,17.93,17.95,17.92,17.94,73999.0
2022-10-27 13:00:00,17.94,17.98,17.92,17.97,238898.0,17.94,17.98,17.92,17.97,238898.0
2022-10-27 13:10:00,17.97,17.99,17.96,17.98,177549.0,17.97,17.99,17.96,17.98,177549.0
2022-10-27 13:20:00,17.98,18.0,17.97,17.97,166626.0,17.98,18.0,17.97,17.97,166626.0
2022-10-27 13:30:00,17.98,18.0,17.97,17.97,157599.0,17.98,18.0,17.97,17.97,157599.0
2022-10-27 13:40:00,17.97,17.99,17.96,17.97,233529.0,17.97,17.99,17.96,17.97,233529.0
2022-10-27 13:50:00,17.97,17.98,17.94,17.95,287364.0,17.97,17.98,17.94,17.95,287364.0
2022-10-27 14:00:00,17.95,17.96,17.94,17.94,217691.0,17.95,17.96,17.94,17.94,217691.0
2022-10-27 14:10:00,17.95,17.95,17.91,17.93,261149.0,17.95,17.95,17.91,17.93,261149.0
2022-10-27 14:20:00,17.93,17.93,17.92,17.92,109225.0,17.93,17.93,17.92,17.92,109225.0
2022-10-27 14:30:00,17.92,17.93,17.91,17.91,170988.0,17.92,17.93,17.91,17.91,170988.0
2022-10-27 14:40:00,17.91,17.95,17.91,17.93,252700.0,17.91,17.95,17.91,17.93,252700.0
2022-10-27 14:50:00,17.93,17.94,17.91,17.93,207395.0,17.93,17.94,17.91,17.93,207395.0
2022-10-27 15:00:00,17.92,17.94,17.89,17.9,212182.0,17.92,17.94,17.89,17.9,212182.0
2022-10-27 15:10:00,17.9,17.94,17.89,17.93,239555.0,17.9,17.94,17.89,17.93,239555.0
2022-10-27 15:20:00,17.93,17.95,17.93,17.95,160099.0,17.93,17.95,17.93,17.95,160099.0
2022-10-27 15:30:00,17.95,17.96,17.94,17.95,195616.0,17.95,17.96,17.94,17.95,195616.0
2022-10-27 15:40:00,17.95,17.97,17.94,17.95,173975.0,17.95,17.97,17.94,17.95,173975.0
2022-10-27 15:50:00,17.96,17.99,17.94,17.99,936675.0,17.96,17.99,17.94,17.99,936675.0
2022-10-28 09:30:00,17.7,17.8,17.69,17.8,561115.0,17.7,17.8,17.69,17.8,561115.0
2022-10-28 09:40:00,17.81,17.83,17.77,17.82,415764.0,17.81,17.83,17.77,17.82,415764.0
2022-10-28 09:50:00,17.81,17.85,17.76,17.8,280829.0,17.81,17.85,17.76,17.8,280829.0
2022-10-28 10:00:00,17.79,17.84,17.74,17.76,418435.0,17.79,17.84,17.74,17.76,418435.0
2022-10-28 10:10:00,17.76,17.76,17.7,17.74,264304.0,17.76,17.76,17.7,17.74,264304.0
2022-10-28 10:20:00,17.73,17.75,17.68,17.73,320531.0,17.73,17.75,17.68,17.73,320531.0
2022-10-28 10:30:00,17.74,17.75,17.64,17.66,520520.0,17.74,17.75,17.64,17.66,520520.0
2022-10-28 10:40:00,17.67,17.7,17.66,17.66,217759.0,17.67,17.7,17.66,17.66,217759.0
2022-10-28 10:50:00,17.66,17.67,17.58,17.6,541859.0,17.66,17.67,17.58,17.6,541859.0
2022-10-28 11:00:00,17.6,17.63,17.58,17.61,515554.0,17.6,17.63,17.58,17.61,515554.0
2022-10-28 11:10:00,17.6,17.61,17.49,17.55,704545.0,17.6,17.61,17.49,17.55,704545.0
2022-10-28 11:20:00,17.55,17.59,17.54,17.57,303519.0,17.55,17.59,17.54,17.57,303519.0
2022-10-28 11:30:00,17.56,17.59,17.55,17.57,334807.0,17.56,17.59,17.55,17.57,334807.0
2022-10-28 11:40:00,17.57,17.6,17.55,17.58,946675.0,17.57,17.6,17.55,17.58,946675.0
2022-10-28 11:50:00,17.59,17.6,17.57,17.58,136772.0,17.59,17.6,17.57,17.58,136772.0
2022-10-28 12:00:00,17.59,17.61,17.56,17.58,228633.0,17.59,17.61,17.56,17.58,228633.0
2022-10-28 12:10:00,17.59,17.63,17.58,17.62,153061.0,17.59,17.63,17.58,17.62,153061.0
2022-10-28 12:20:00,17.62,17.63,17.61,17.61,103188.0,17.62,17.63,17.61,17.61,103188.0
2022-10-28 12:30:00,17.62,17.64,17.61,17.63,84583.0,17.62,17.64,17.61,17.63,84583.0
2022-10-28 12:40:00,17.62,17.65,17.61,17.65,51389.0,17.62,17.65,17.61,17.65,51389.0
2022-10-28 12:50:00,17.64,17.66,17.63,17.66,79041.0,17.64,17.66,17.63,17.66,79041.0
2022-10-28 13:00:00,17.66,17.7,17.65,17.68,125154.0,17.66,17.7,17.65,17.68,125154.0
2022-10-28 13:10:00,17.68,17.68,17.66,17.66,67573.0,17.68,17.68,17.66,17.66,67573.0
2022-10-28 13:20:00,17.66,17.68,17.65,17.66,80478.0,17.66,17.68,17.65,17.66,80478.0
2022-10-28 13:30:00,17.67,17.68,17.66,17.68,23894.0,17.67,17.68,17.66,17.68,23894.0
2022-10-28 13:40:00,17.67,17.69,17.67,17.68,86545.0,17.67,17.69,17.67,17.68,86545.0
2022-10-28 13:50:00,17.68,17.69,17.67,17.67,48401.0,17.68,17.69,17.67,17.67,48401.0
2022-10-28 14:00:00,17.68,17.69,17.65,17.66,114917.0,17.68,17.69,17.65,17.66,114917.0
2022-10-28 14:10:00,17.65,17.69,17.65,17.69,96713.0,17.65,17.69,17.65,17.69,96713.0
2022-10-28 14:20:00,17.69,17.69,17.67,17.68,78037.0,17.69,17.69,17.67,17.68,78037.0
2022-10-28 14:30:00,17.68,17.69,17.67,17.68,48210.0,17.68,17.69,17.67,17.68,48210.0
2022-10-28 14:40:00,17.68,17.7,17.68,17.68,226041.0,17.68,17.7,17.68,17.68,226041.0
2022-10-28 14:50:00,17.69,17.72,17.69,17.71,78586.0,17.69,17.72,17.69,17.71,78586.0
2022-10-28 15:00:00,17.71,17.73,17.7,17.71,382611.0,17.71,17.73,17.7,17.71,382611.0
2022-10-28 15:10:00,17.72,17.73,17.71,17.72,179366.0,17.72,17.73,17.71,17.72,179366.0
2022-10-28 15:20:00,17.72,17.73,17.71,17.71,76246.0,17.72,17.73,17.71,17.71,76246.0
2022-10-28 15:30:00,17.71,17.73,17.71,17.73,234987.0,17.71,17.73,17.71,17.73,234987.0
2022-10-28 15:40:00,17.72,17.74,17.72,17.73,250249.0,17.72,17.74,17.72,17.73,250249.0
2022-10-28 15:50:00,17.74,17.75,17.73,17.74,446775.0,17.74,17.75,17.73,17.74,446775.0
2022-10-31 09:30:00,17.46,17.52,17.4,17.51,605870.0,17.46,17.52,17.4,17.51,605870.0
2022-10-31 09:40:00,17.51,17.61,17.5,17.54,469804.0,17.51,17.61,17.5,17.54,469804.0
2022-10-31 09:50:00,17.54,17.6,17.53,17.57,316952.0,17.54,17.6,17.53,17.57,316952.0
2022-10-31 10:00:00,17.57,17.66,17.57,17.63,323315.0,17.57,17.66,17.57,17.63,323315.0
2022-10-31 10:10:00,17.64,17.71,17.63,17.66,273822.0,17.64,17.71,17.63,17.66,273822.0
2022-10-31 10:20:00,17.66,17.69,17.66,17.68,333642.0,17.66,17.69,17.66,17.68,333642.0
2022-10-31 10:30:00,17.69,17.69,17.63,17.66,224541.0,17.69,17.69,17.63,17.66,224541.0
2022-10-31 10:40:00,17.65,17.72,17.63,17.7,693397.0,17.65,17.72,17.63,17.7,693397.0
2022-10-31 10:50:00,17.7,17.72,17.68,17.69,260672.0,17.7,17.72,17.68,17.69,260672.0
2022-10-31 11:00:00,17.7,17.7,17.66,17.68,182162.0,17.7,17.7,17.66,17.68,182162.0
2022-10-31 11:10:00,17.67,17.68,17.63,17.65,278762.0,17.67,17.68,17.63,17.65,278762.0
2022-10-31 11:20:00,17.64,17.68,17.64,17.66,187287.0,17.64,17.68,17.64,17.66,187287.0
2022-10-31 11:30:00,17.66,17.66,17.63,17.64,129676.0,17.66,17.66,17.63,17.64,129676.0
2022-10-31 11:40:00,17.64,17.69,17.64,17.69,82438.0,17.64,17.69,17.64,17.69,82438.0
2022-10-31 11:50:00,17.68,17.7,17.64,17.65,193669.0,17.68,17.7,17.64,17.65,193669.0
2022-10-31 12:00:00,17.66,17.69,17.65,17.67,63321.0,17.66,17.69,17.65,17.67,63321.0
2022-10-31 12:10:00,17.66,17.69,17.65,17.66,58843.0,17.66,17.69,17.65,17.66,58843.0
2022-10-31 12:20:00,17.66,17.68,17.63,17.64,78642.0,17.66,17.68,17.63,17.64,78642.0
2022-10-31 12:30:00,17.63,17.64,17.61,17.63,210856.0,17.63,17.64,17.61,17.63,210856.0
2022-10-31 12:40:00,17.63,17.63,17.6,17.61,88236.0,17.63,17.63,17.6,17.61,88236.0
2022-10-31 12:50:00,17.6,17.63,17.6,17.62,284714.0,17.6,17.63,17.6,17.62,284714.0
2022-10-31 13:00:00,17.62,17.63,17.59,17.62,104477.0,17.62,17.63,17.59,17.62,104477.0
2022-10-31 13:10:00,17.61,17.65,17.61,17.65,91816.0,17.61,17.65,17.61,17.65,91816.0
2022-10-31 13:20:00,17.64,17.67,17.63,17.67,132685.0,17.64,17.67,17.63,17.67,132685.0
2022-10-31 13:30:00,17.66,17.68,17.65,17.65,99899.0,17.66,17.68,17.65,17.65,99899.0
2022-10-31 13:40:00,17.65,17.66,17.64,17.64,62056.0,17.65,17.66,17.64,17.64,62056.0
2022-10-31 13:50:00,17.64,17.66,17.64,17.66,51533.0,17.64,17.66,17.64,17.66,51533.0
2022-10-31 14:00:00,17.66,17.68,17.65,17.66,89522.0,17.66,17.68,17.65,17.66,89522.0
2022-10-31 14:10:00,17.66,17.68,17.66,17.68,104097.0,17.66,17.68,17.66,17.68,104097.0
2022-10-31 14:20:00,17.68,17.69,17.66,17.66,152638.0,17.68,17.69,17.66,17.66,152638.0
2022-10-31 14:30:00,17.66,17.68,17.66,17.66,67102.0,17.66,17.68,17.66,17.66,67102.0
2022-10-31 14:40:00,17.66,17.68,17.66,17.67,219585.0,17.66,17.68,17.66,17.67,219585.0
2022-10-31 14:50:00,17.67,17.7,17.66,17.67,191198.0,17.67,17.7,17.66,17.67,191198.0
2022-10-31 15:00:00,17.67,17.67,17.62,17.64,386139.0,17.67,17.67,17.62,17.64,386139.0
2022-10-31 15:10:00,17.64,17.64,17.6,17.6,107450.0,17.64,17.64,17.6,17.6,107450.0
2022-10-31 15:20:00,17.61,17.64,17.6,17.63,214396.0,17.61,17.64,17.6,17.63,214396.0
2022-10-31 15:30:00,17.63,17.64,17.62,17.64,177600.0,17.63,17.64,17.62,17.64,177600.0
2022-10-31 15:40:00,17.63,17.65,17.62,17.63,193227.0,17.63,17.65,17.62,17.63,193227.0
2022-10-31 15:50:00,17.62,17.64,17.61,17.63,699753.0,17.62,17.64,17.61,17.63,699753.0
2022-11-01 09:30:00,18.32,18.37,18.22,18.26,1642286.0,18.32,18.37,18.22,18.26,1642286.0
2022-11-01 09:40:00,18.27,18.3,18.19,18.22,591426.0,18.27,18.3,18.19,18.22,591426.0
2022-11-01 09:50:00,18.22,18.26,18.19,18.23,717772.0,18.22,18.26,18.19,18.23,717772.0
2022-11-01 10:00:00,18.23,18.24,17.97,17.98,2050123.0,18.23,18.24,17.97,17.98,2050123.0
2022-11-01 10:10:00,17.96,18.07,17.94,18.0,705739.0,17.96,18.07,17.94,18.0,705739.0
2022-11-01 10:20:00,18.0,18.08,17.97,18.08,380151.0,18.0,18.08,17.97,18.08,380151.0
2022-11-01 10:30:00,18.07,18.17,18.06,18.11,996349.0,18.07,18.17,18.06,18.11,996349.0
2022-11-01 10:40:00,18.1,18.18,18.07,18.16,628337.0,18.1,18.18,18.07,18.16,628337.0
2022-11-01 10:50:00,18.15,18.19,18.1,18.13,855416.0,18.15,18.19,18.1,18.13,855416.0
2022-11-01 11:00:00,18.13,18.15,18.07,18.1,706496.0,18.13,18.15,18.07,18.1,706496.0
2022-11-01 11:10:00,18.1,18.16,18.09,18.14,362699.0,18.1,18.16,18.09,18.14,362699.0
2022-11-01 11:20:00,18.14,18.14,18.09,18.14,261872.0,18.14,18.14,18.09,18.14,261872.0
2022-11-01 11:30:00,18.14,18.16,18.09,18.1,394517.0,18.14,18.16,18.09,18.1,394517.0
2022-11-01 11:40:00,18.1,18.11,18.06,18.09,280716.0,18.1,18.11,18.06,18.09,280716.0
2022-11-01 11:50:00,18.09,18.12,18.07,18.1,102684.0,18.09,18.12,18.07,18.1,102684.0
2022-11-01 12:00:00,18.1,18.25,18.09,18.13,763497.0,18.1,18.25,18.09,18.13,763497.0
2022-11-01 12:10:00,18.13,18.15,18.08,18.11,319905.0,18.13,18.15,18.08,18.11,319905.0
2022-11-01 12:20:00,18.11,18.14,18.08,18.09,415070.0,18.11,18.14,18.08,18.09,415070.0
2022-11-01 12:30:00,18.09,18.1,18.05,18.09,140609.0,18.09,18.1,18.05,18.09,140609.0
2022-11-01 12:40:00,18.09,18.09,18.07,18.09,88880.0,18.09,18.09,18.07,18.09,88880.0
2022-11-01 12:50:00,18.08,18.09,18.05,18.08,105427.0,18.08,18.09,18.05,18.08,105427.0
2022-11-01 13:00:00,18.08,18.09,18.07,18.08,109119.0,18.08,18.09,18.07,18.08,109119.0
2022-11-01 13:10:00,18.08,18.11,18.08,18.1,146801.0,18.08,18.11,18.08,18.1,146801.0
2022-11-01 13:20:00,18.09,18.13,18.09,18.12,177683.0,18.09,18.13,18.09,18.12,177683.0
2022-11-01 13:30:00,18.12,18.13,18.07,18.09,85114.0,18.12,18.13,18.07,18.09,85114.0
2022-11-01 13:40:00,18.09,18.11,18.08,18.1,110161.0,18.09,18.11,18.08,18.1,110161.0
2022-11-01 13:50:00,18.1,18.14,18.09,18.13,93899.0,18.1,18.14,18.09,18.13,93899.0
2022-11-01 14:00:00,18.14,18.17,18.13,18.16,101426.0,18.14,18.17,18.13,18.16,101426.0
2022-11-01 14:10:00,18.16,18.17,18.15,18.16,85884.0,18.16,18.17,18.15,18.16,85884.0
2022-11-01 14:20:00,18.16,18.16,18.12,18.14,59509.0,18.16,18.16,18.12,18.14,59509.0
2022-11-01 14:30:00,18.14,18.15,18.12,18.14,184577.0,18.14,18.15,18.12,18.14,184577.0
2022-11-01 14:40:00,18.14,18.15,18.13,18.14,86537.0,18.14,18.15,18.13,18.14,86537.0
2022-11-01 14:50:00,18.13,18.19,18.12,18.18,327616.0,18.13,18.19,18.12,18.18,327616.0
2022-11-01 15:00:00,18.18,18.18,18.13,18.14,409052.0,18.18,18.18,18.13,18.14,409052.0
2022-11-01 15:10:00,18.14,18.14,18.08,18.09,499174.0,18.14,18.14,18.08,18.09,499174.0
2022-11-01 15:20:00,18.1,18.1,18.09,18.1,132680.0,18.1,18.1,18.09,18.1,132680.0
2022-11-01 15:30:00,18.1,18.11,18.09,18.1,181396.0,18.1,18.11,18.09,18.1,181396.0
2022-11-01 15:40:00,18.1,18.1,18.08,18.09,315282.0,18.1,18.1,18.08,18.09,315282.0
2022-11-01 15:50:00,18.09,18.1,18.05,18.06,2338702.0,18.09,18.1,18.05,18.06,2338702.0
2022-11-02 09:30:00,18.24,18.27,18.16,18.18,976173.0,18.24,18.27,18.16,18.18,976173.0
2022-11-02 09:40:00,18.18,18.22,18.17,18.2,312268.0,18.18,18.22,18.17,18.2,312268.0
2022-11-02 09:50:00,18.2,18.22,18.14,18.16,329838.0,18.2,18.22,18.14,18.16,329838.0
2022-11-02 10:00:00,18.16,18.18,18.12,18.13,329247.0,18.16,18.18,18.12,18.13,329247.0
2022-11-02 10:10:00,18.13,18.15,18.1,18.14,949115.0,18.13,18.15,18.1,18.14,949115.0
2022-11-02 10:20:00,18.14,18.14,18.1,18.11,279808.0,18.14,18.14,18.1,18.11,279808.0
2022-11-02 10:30:00,18.11,18.12,18.07,18.09,563609.0,18.11,18.12,18.07,18.09,563609.0
2022-11-02 10:40:00,18.1,18.12,18.08,18.1,311175.0,18.1,18.12,18.08,18.1,311175.0
2022-11-02 10:50:00,18.1,18.13,18.08,18.11,301898.0,18.1,18.13,18.08,18.11,301898.0
2022-11-02 11:00:00,18.11,18.12,18.06,18.06,348530.0,18.11,18.12,18.06,18.06,348530.0
2022-11-02 11:10:00,18.06,18.07,18.04,18.05,238173.0,18.06,18.07,18.04,18.05,238173.0
2022-11-02 11:20:00,18.05,18.06,18.03,18.05,115497.0,18.05,18.06,18.03,18.05,115497.0
2022-11-02 11:30:00,18.06,18.06,18.03,18.03,174844.0,18.06,18.06,18.03,18.03,174844.0
2022-11-02 11:40:00,18.03,18.05,18.02,18.04,101156.0,18.03,18.05,18.02,18.04,101156.0
2022-11-02 11:50:00,18.04,18.04,18.0,18.02,114346.0,18.04,18.04,18.0,18.02,114346.0
2022-11-02 12:00:00,18.01,18.03,18.01,18.01,98485.0,18.01,18.03,18.01,18.01,98485.0
2022-11-02 12:10:00,18.01,18.01,18.0,18.01,104807.0,18.01,18.01,18.0,18.01,104807.0
2022-11-02 12:20:00,18.01,18.03,18.0,18.03,86299.0,18.01,18.03,18.0,18.03,86299.0
2022-11-02 12:30:00,18.02,18.04,18.0,18.01,165671.0,18.02,18.04,18.0,18.01,165671.0
2022-11-02 12:40:00,18.01,18.04,18.0,18.04,123983.0,18.01,18.04,18.0,18.04,123983.0
2022-11-02 12:50:00,18.04,18.05,18.03,18.04,87400.0,18.04,18.05,18.03,18.04,87400.0
2022-11-02 13:00:00,18.03,18.05,18.02,18.03,73301.0,18.03,18.05,18.02,18.03,73301.0
2022-11-02 13:10:00,18.03,18.04,18.02,18.04,75446.0,18.03,18.04,18.02,18.04,75446.0
2022-11-02 13:20:00,18.04,18.04,18.02,18.04,56889.0,18.04,18.04,18.02,18.04,56889.0
2022-11-02 13:30:00,18.04,18.06,18.03,18.05,112920.0,18.04,18.06,18.03,18.05,112920.0
2022-11-02 13:40:00,18.06,18.08,18.05,18.07,136749.0,18.06,18.08,18.05,18.07,136749.0
2022-11-02 13:50:00,18.07,18.1,18.06,18.1,215352.0,18.07,18.1,18.06,18.1,215352.0
2022-11-02 14:00:00,18.08,18.37,18.02,18.35,1791935.0,18.08,18.37,18.02,18.35,1791935.0
2022-11-02 14:10:00,18.36,18.38,18.29,18.34,919168.0,18.36,18.38,18.29,18.34,919168.0
2022-11-02 14:20:00,18.35,18.37,18.31,18.36,339924.0,18.35,18.37,18.31,18.36,339924.0
2022-11-02 14:30:00,18.36,18.49,18.13,18.32,3029041.0,18.36,18.49,18.13,18.32,3029041.0
2022-11-02 14:40:00,18.31,18.36,18.11,18.12,2036929.0,18.31,18.36,18.11,18.12,2036929.0
2022-11-02 14:50:00,18.13,18.14,17.93,18.04,1910228.0,18.13,18.14,17.93,18.04,1910228.0
2022-11-02 15:00:00,18.03,18.14,18.0,18.12,866380.0,18.03,18.14,18.0,18.12,866380.0
2022-11-02 15:10:00,18.12,18.12,17.88,17.89,810188.0,18.12,18.12,17.88,17.89,810188.0
2022-11-02 15:20:00,17.88,17.89,17.77,17.86,1368640.0,17.88,17.89,17.77,17.86,1368640.0
2022-11-02 15:30:00,17.85,17.85,17.77,17.79,797672.0,17.85,17.85,17.77,17.79,797672.0
2022-11-02 15:40:00,17.79,17.84,17.76,17.78,1067999.0,17.79,17.84,17.76,17.78,1067999.0
2022-11-02 15:50:00,17.78,17.78,17.73,17.73,1759535.0,17.78,17.78,17.73,17.73,1759535.0
2022-11-03 09:30:00,17.46,17.58,17.44,17.58,774267.0,17.46,17.58,17.44,17.58,774267.0
2022-11-03 09:40:00,17.59,17.7,17.58,17.64,814280.0,17.59,17.7,17.58,17.64,814280.0
2022-11-03 09:50:00,17.62,17.64,17.6,17.61,243610.0,17.62,17.64,17.6,17.61,243610.0
2022-11-03 10:00:00,17.62,17.79,17.6,17.68,1140410.0,17.62,17.79,17.6,17.68,1140410.0
2022-11-03 10:10:00,17.69,17.78,17.68,17.74,543655.0,17.69,17.78,17.68,17.74,543655.0
2022-11-03 10:20:00,17.73,17.86,17.73,17.84,1096529.0,17.73,17.86,17.73,17.84,1096529.0
2022-11-03 10:30:00,17.85,17.86,17.78,17.81,882021.0,17.85,17.86,17.78,17.81,882021.0
2022-11-03 10:40:00,17.81,17.88,17.8,17.88,967111.0,17.81,17.88,17.8,17.88,967111.0
2022-11-03 10:50:00,17.88,17.92,17.87,17.9,731622.0,17.88,17.92,17.87,17.9,731622.0
2022-11-03 11:00:00,17.9,17.91,17.83,17.86,333660.0,17.9,17.91,17.83,17.86,333660.0
2022-11-03 11:10:00,17.86,17.88,17.8,17.85,418958.0,17.86,17.88,17.8,17.85,418958.0
2022-11-03 11:20:00,17.85,17.88,17.82,17.82,258577.0,17.85,17.88,17.82,17.82,258577.0
2022-11-03 11:30:00,17.81,17.85,17.78,17.85,230223.0,17.81,17.85,17.78,17.85,230223.0
2022-11-03 11:40:00,17.85,17.85,17.8,17.81,362102.0,17.85,17.85,17.8,17.81,362102.0
2022-11-03 11:50:00,17.81,17.82,17.78,17.79,221524.0,17.81,17.82,17.78,17.79,221524.0
2022-11-03 12:00:00,17.79,17.84,17.77,17.82,209754.0,17.79,17.84,17.77,17.82,209754.0
2022-11-03 12:10:00,17.82,17.86,17.82,17.85,116269.0,17.82,17.86,17.82,17.85,116269.0
2022-11-03 12:20:00,17.84,17.86,17.83,17.84,218375.0,17.84,17.86,17.83,17.84,218375.0
2022-11-03 12:30:00,17.84,17.86,17.81,17.82,127278.0,17.84,17.86,17.81,17.82,127278.0
2022-11-03 12:40:00,17.82,17.86,17.82,17.85,143861.0,17.82,17.86,17.82,17.85,143861.0
2022-11-03 12:50:00,17.85,17.9,17.85,17.87,161270.0,17.85,17.9,17.85,17.87,161270.0
2022-11-03 13:00:00,17.88,17.9,17.86,17.88,240424.0,17.88,17.9,17.86,17.88,240424.0
2022-11-03 13:10:00,17.88,17.91,17.86,17.89,141694.0,17.88,17.91,17.86,17.89,141694.0
2022-11-03 13:20:00,17.89,17.91,17.88,17.89,243835.0,17.89,17.91,17.88,17.89,243835.0
2022-11-03 13:30:00,17.89,17.92,17.88,17.92,263936.0,17.89,17.92,17.88,17.92,263936.0
2022-11-03 13:40:00,17.91,17.94,17.9,17.93,321092.0,17.91,17.94,17.9,17.93,321092.0
2022-11-03 13:50:00,17.94,17.94,17.91,17.92,160210.0,17.94,17.94,17.91,17.92,160210.0
2022-11-03 14:00:00,17.91,17.94,17.9,17.94,351933.0,17.91,17.94,17.9,17.94,351933.0
2022-11-03 14:10:00,17.94,17.95,17.9,17.91,1245573.0,17.94,17.95,17.9,17.91,1245573.0
2022-11-03 14:20:00,17.91,17.95,17.9,17.94,472790.0,17.91,17.95,17.9,17.94,472790.0
2022-11-03 14:30:00,17.94,17.97,17.93,17.96,562871.0,17.94,17.97,17.93,17.96,562871.0
2022-11-03 14:40:00,17.96,17.97,17.93,17.96,393876.0,17.96,17.97,17.93,17.96,393876.0
2022-11-03 14:50:00,17.96,17.98,17.96,17.98,247695.0,17.96,17.98,17.96,17.98,247695.0
2022-11-03 15:00:00,17.98,17.99,17.97,17.97,490215.0,17.98,17.99,17.97,17.97,490215.0
2022-11-03 15:10:00,17.98,17.99,17.97,17.98,370002.0,17.98,17.99,17.97,17.98,370002.0
2022-11-03 15:20:00,17.98,18.0,17.97,18.0,528155.0,17.98,18.0,17.97,18.0,528155.0
2022-11-03 15:30:00,17.99,18.0,17.98,17.99,386004.0,17.99,18.0,17.98,17.99,386004.0
2022-11-03 15:40:00,17.98,18.0,17.97,17.98,389399.0,17.98,18.0,17.97,17.98,389399.0
2022-11-03 15:50:00,17.97,17.98,17.94,17.95,1089713.0,17.97,17.98,17.94,17.95,1089713.0
2022-11-04 09:30:00,18.74,18.82,18.72,18.74,1761293.0,18.74,18.82,18.72,18.74,1761293.0
2022-11-04 09:40:00,18.73,18.78,18.69,18.7,1631078.0,18.73,18.78,18.69,18.7,1631078.0
2022-11-04 09:50:00,18.7,18.82,18.66,18.79,1387535.0,18.7,18.82,18.66,18.79,1387535.0
2022-11-04 10:00:00,18.8,18.88,18.75,18.87,1557296.0,18.8,18.88,18.75,18.87,1557296.0
2022-11-04 10:10:00,18.88,18.92,18.83,18.85,1242551.0,18.88,18.92,18.83,18.85,1242551.0
2022-11-04 10:20:00,18.86,18.92,18.82,18.88,1175112.0,18.86,18.92,18.82,18.88,1175112.0
2022-11-04 10:30:00,18.89,18.96,18.88,18.95,1272341.0,18.89,18.96,18.88,18.95,1272341.0
2022-11-04 10:40:00,18.95,19.0,18.93,18.99,1628993.0,18.95,19.0,18.93,18.99,1628993.0
2022-11-04 10:50:00,18.99,19.0,18.94,19.0,548874.0,18.99,19.0,18.94,19.0,548874.0
2022-11-04 11:00:00,19.0,19.02,18.93,18.96,1020214.0,19.0,19.02,18.93,18.96,1020214.0
2022-11-04 11:10:00,18.96,19.0,18.95,18.96,535110.0,18.96,19.0,18.95,18.96,535110.0
2022-11-04 11:20:00,18.97,18.99,18.9,18.91,913988.0,18.97,18.99,18.9,18.91,913988.0
2022-11-04 11:30:00,18.91,18.96,18.9,18.93,1116118.0,18.91,18.96,18.9,18.93,1116118.0
2022-11-04 11:40:00,18.94,18.98,18.92,18.98,507402.0,18.94,18.98,18.92,18.98,507402.0
2022-11-04 11:50:00,18.97,18.99,18.91,18.96,714136.0,18.97,18.99,18.91,18.96,714136.0
2022-11-04 12:00:00,18.96,18.97,18.88,18.96,794306.0,18.96,18.97,18.88,18.96,794306.0
2022-11-04 12:10:00,18.96,19.04,18.96,19.02,704257.0,18.96,19.04,18.96,19.02,704257.0
2022-11-04 12:20:00,19.03,19.06,18.98,19.05,681996.0,19.03,19.06,18.98,19.05,681996.0
2022-11-04 12:30:00,19.05,19.14,19.04,19.13,628632.0,19.05,19.14,19.04,19.13,628632.0
2022-11-04 12:40:00,19.12,19.12,19.06,19.08,842965.0,19.12,19.12,19.06,19.08,842965.0
2022-11-04 12:50:00,19.08,19.11,19.08,19.09,468772.0,19.08,19.11,19.08,19.09,468772.0
2022-11-04 13:00:00,19.09,19.11,19.05,19.08,761510.0,19.09,19.11,19.05,19.08,761510.0
2022-11-04 13:10:00,19.09,19.13,19.06,19.09,513880.0,19.09,19.13,19.06,19.09,513880.0
2022-11-04 13:20:00,19.1,19.12,19.07,19.09,493128.0,19.1,19.12,19.07,19.09,493128.0
2022-11-04 13:30:00,19.1,19.1,19.06,19.09,299762.0,19.1,19.1,19.06,19.09,299762.0
2022-11-04 13:40:00,19.08,19.09,19.07,19.08,244193.0,19.08,19.09,19.07,19.08,244193.0
2022-11-04 13:50:00,19.08,19.1,19.07,19.1,305983.0,19.08,19.1,19.07,19.1,305983.0
2022-11-04 14:00:00,19.09,19.12,19.08,19.09,353160.0,19.09,19.12,19.08,19.09,353160.0
2022-11-04 14:10:00,19.09,19.14,19.09,19.14,329112.0,19.09,19.14,19.09,19.14,329112.0
2022-11-04 14:20:00,19.13,19.17,19.12,19.14,476640.0,19.13,19.17,19.12,19.14,476640.0
2022-11-04 14:30:00,19.15,19.19,19.14,19.17,476179.0,19.15,19.19,19.14,19.17,476179.0
2022-11-04 14:40:00,19.17,19.21,19.16,19.16,462935.0,19.17,19.21,19.16,19.16,462935.0
2022-11-04 14:50:00,19.16,19.24,19.16,19.22,742142.0,19.16,19.24,19.16,19.22,742142.0
2022-11-04 15:00:00,19.22,19.24,19.18,19.23,908403.0,19.22,19.24,19.18,19.23,908403.0
2022-11-04 15:10:00,19.23,19.25,19.22,19.23,438249.0,19.23,19.25,19.22,19.23,438249.0
2022-11-04 15:20:00,19.24,19.25,19.21,19.23,1309323.0,19.24,19.25,19.21,19.23,1309323.0
2022-11-04 15:30:00,19.23,19.24,19.2,19.21,658626.0,19.23,19.24,19.2,19.21,658626.0
2022-11-04 15:40:00,19.21,19.24,19.21,19.22,866049.0,19.21,19.24,19.21,19.22,866049.0
2022-11-04 15:50:00,19.23,19.25,19.22,19.25,2001917.0,19.23,19.25,19.22,19.25,2001917.0
2022-11-07 09:30:00,19.22,19.31,19.2,19.23,1227602.0,19.22,19.31,19.2,19.23,1227602.0
2022-11-07 09:40:00,19.23,19.34,19.22,19.3,659304.0,19.23,19.34,19.22,19.3,659304.0
2022-11-07 09:50:00,19.31,19.34,19.28,19.3,483071.0,19.31,19.34,19.28,19.3,483071.0
2022-11-07 10:00:00,19.31,19.31,19.23,19.29,442375.0,19.31,19.31,19.23,19.29,442375.0
2022-11-07 10:10:00,19.29,19.31,19.25,19.28,337288.0,19.29,19.31,19.25,19.28,337288.0
2022-11-07 10:20:00,19.29,19.29,19.13,19.19,909356.0,19.29,19.29,19.13,19.19,909356.0
2022-11-07 10:30:00,19.2,19.23,19.16,19.19,428451.0,19.2,19.23,19.16,19.19,428451.0
2022-11-07 10:40:00,19.19,19.2,19.14,19.17,273446.0,19.19,19.2,19.14,19.17,273446.0
2022-11-07 10:50:00,19.17,19.2,19.15,19.19,434449.0,19.17,19.2,19.15,19.19,434449.0
2022-11-07 11:00:00,19.18,19.22,19.17,19.21,323487.0,19.18,19.22,19.17,19.21,323487.0
2022-11-07 11:10:00,19.2,19.26,19.18,19.25,329231.0,19.2,19.26,19.18,19.25,329231.0
2022-11-07 11:20:00,19.25,19.26,19.23,19.24,238688.0,19.25,19.26,19.23,19.24,238688.0
2022-11-07 11:30:00,19.24,19.26,19.23,19.23,266799.0,19.24,19.26,19.23,19.23,266799.0
2022-11-07 11:40:00,19.23,19.24,19.19,19.23,283463.0,19.23,19.24,19.19,19.23,283463.0
2022-11-07 11:50:00,19.22,19.25,19.21,19.24,223972.0,19.22,19.25,19.21,19.24,223972.0
2022-11-07 12:00:00,19.24,19.25,19.19,19.24,176447.0,19.24,19.25,19.19,19.24,176447.0
2022-11-07 12:10:00,19.23,19.25,19.19,19.21,159170.0,19.23,19.25,19.19,19.21,159170.0
2022-11-07 12:20:00,19.21,19.22,19.19,19.22,122197.0,19.21,19.22,19.19,19.22,122197.0
2022-11-07 12:30:00,19.22,19.24,19.21,19.22,265190.0,19.22,19.24,19.21,19.22,265190.0
2022-11-07 12:40:00,19.22,19.23,19.18,19.19,216157.0,19.22,19.23,19.18,19.19,216157.0
2022-11-07 12:50:00,19.19,19.21,19.16,19.2,206981.0,19.19,19.21,19.16,19.2,206981.0
2022-11-07 13:00:00,19.2,19.22,19.15,19.16,684608.0,19.2,19.22,19.15,19.16,684608.0
2022-11-07 13:10:00,19.17,19.21,19.16,19.21,178184.0,19.17,19.21,19.16,19.21,178184.0
2022-11-07 13:20:00,19.21,19.21,19.17,19.21,225534.0,19.21,19.21,19.17,19.21,225534.0
2022-11-07 13:30:00,19.21,19.22,19.18,19.18,102980.0,19.21,19.22,19.18,19.18,102980.0
2022-11-07 13:40:00,19.19,19.19,19.17,19.19,117065.0,19.19,19.19,19.17,19.19,117065.0
2022-11-07 13:50:00,19.18,19.2,19.17,19.2,114982.0,19.18,19.2,19.17,19.2,114982.0
2022-11-07 14:00:00,19.2,19.2,19.14,19.14,125913.0,19.2,19.2,19.14,19.14,125913.0
2022-11-07 14:10:00,19.14,19.17,19.14,19.16,118462.0,19.14,19.17,19.14,19.16,118462.0
2022-11-07 14:20:00,19.16,19.16,19.14,19.14,103610.0,19.16,19.16,19.14,19.14,103610.0
2022-11-07 14:30:00,19.14,19.19,19.14,19.19,179731.0,19.14,19.19,19.14,19.19,179731.0
2022-11-07 14:40:00,19.19,19.2,19.16,19.16,161528.0,19.19,19.2,19.16,19.16,161528.0
2022-11-07 14:50:00,19.17,19.17,19.14,19.14,229540.0,19.17,19.17,19.14,19.14,229540.0
2022-11-07 15:00:00,19.14,19.16,19.14,19.15,232374.0,19.14,19.16,19.14,19.15,232374.0
2022-11-07 15:10:00,19.15,19.18,19.14,19.16,171595.0,19.15,19.18,19.14,19.16,171595.0
2022-11-07 15:20:00,19.16,19.17,19.14,19.16,194943.0,19.16,19.17,19.14,19.16,194943.0
2022-11-07 15:30:00,19.17,19.19,19.15,19.16,273221.0,19.17,19.19,19.15,19.16,273221.0
2022-11-07 15:40:00,19.16,19.17,19.14,19.16,376164.0,19.16,19.17,19.14,19.16,376164.0
2022-11-07 15:50:00,19.16,19.17,19.13,19.14,510929.0,19.16,19.17,19.13,19.14,510929.0
2022-11-08 09:30:00,19.26,19.33,19.21,19.22,1123226.0,19.26,19.33,19.21,19.22,1123226.0
2022-11-08 09:40:00,19.23,19.31,19.22,19.29,333935.0,19.23,19.31,19.22,19.29,333935.0
2022-11-08 09:50:00,19.29,19.35,19.28,19.32,625944.0,19.29,19.35,19.28,19.32,625944.0
2022-11-08 10:00:00,19.32,19.59,19.32,19.59,2398856.0,19.32,19.59,19.32,19.59,2398856.0
2022-11-08 10:10:00,19.59,19.77,19.57,19.74,3124394.0,19.59,19.77,19.57,19.74,3124394.0
2022-11-08 10:20:00,19.73,19.78,19.62,19.66,2196876.0,19.73,19.78,19.62,19.66,2196876.0
2022-11-08 10:30:00,19.67,19.75,19.66,19.7,1654678.0,19.67,19.75,19.66,19.7,1654678.0
2022-11-08 10:40:00,19.7,19.83,19.67,19.82,1934601.0,19.7,19.83,19.67,19.82,1934601.0
2022-11-08 10:50:00,19.83,19.84,19.75,19.79,1439621.0,19.83,19.84,19.75,19.79,1439621.0
2022-11-08 11:00:00,19.79,19.82,19.75,19.81,1145205.0,19.79,19.82,19.75,19.81,1145205.0
2022-11-08 11:10:00,19.81,19.85,19.77,19.84,1099651.0,19.81,19.85,19.77,19.84,1099651.0
2022-11-08 11:20:00,19.84,19.89,19.8,19.88,588843.0,19.84,19.89,19.8,19.88,588843.0
2022-11-08 11:30:00,19.88,19.89,19.84,19.88,1172328.0,19.88,19.89,19.84,19.88,1172328.0
2022-11-08 11:40:00,19.88,19.91,19.87,19.9,358118.0,19.88,19.91,19.87,19.9,358118.0
2022-11-08 11:50:00,19.9,19.91,19.85,19.87,521811.0,19.9,19.91,19.85,19.87,521811.0
2022-11-08 12:00:00,19.87,19.9,19.83,19.84,261840.0,19.87,19.9,19.83,19.84,261840.0
2022-11-08 12:10:00,19.84,19.84,19.73,19.73,516080.0,19.84,19.84,19.73,19.73,516080.0
2022-11-08 12:20:00,19.73,19.8,19.73,19.79,211466.0,19.73,19.8,19.73,19.79,211466.0
2022-11-08 12:30:00,19.79,19.8,19.75,19.77,264251.0,19.79,19.8,19.75,19.77,264251.0
2022-11-08 12:40:00,19.77,19.77,19.74,19.76,222494.0,19.77,19.77,19.74,19.76,222494.0
2022-11-08 12:50:00,19.75,19.78,19.73,19.78,236108.0,19.75,19.78,19.73,19.78,236108.0
2022-11-08 13:00:00,19.78,19.82,19.75,19.79,285641.0,19.78,19.82,19.75,19.79,285641.0
2022-11-08 13:10:00,19.8,19.82,19.77,19.78,583459.0,19.8,19.82,19.77,19.78,583459.0
2022-11-08 13:20:00,19.77,19.77,19.63,19.67,723015.0,19.77,19.77,19.63,19.67,723015.0
2022-11-08 13:30:00,19.66,19.72,19.61,19.7,438827.0,19.66,19.72,19.61,19.7,438827.0
2022-11-08 13:40:00,19.7,19.74,19.69,19.69,238221.0,19.7,19.74,19.69,19.69,238221.0
2022-11-08 13:50:00,19.7,19.72,19.66,19.69,334579.0,19.7,19.72,19.66,19.69,334579.0
2022-11-08 14:00:00,19.68,19.7,19.63,19.63,390770.0,19.68,19.7,19.63,19.63,390770.0
2022-11-08 14:10:00,19.63,19.66,19.62,19.64,360252.0,19.63,19.66,19.62,19.64,360252.0
2022-11-08 14:20:00,19.64,19.65,19.56,19.56,432725.0,19.64,19.65,19.56,19.56,432725.0
2022-11-08 14:30:00,19.56,19.63,19.54,19.62,475383.0,19.56,19.63,19.54,19.62,475383.0
2022-11-08 14:40:00,19.63,19.66,19.61,19.66,422049.0,19.63,19.66,19.61,19.66,422049.0
2022-11-08 14:50:00,19.66,19.69,19.64,19.65,328518.0,19.66,19.69,19.64,19.65,328518.0
2022-11-08 15:00:00,19.65,19.7,19.64,19.65,339079.0,19.65,19.7,19.64,19.65,339079.0
2022-11-08 15:10:00,19.65,19.69,19.64,19.68,178780.0,19.65,19.69,19.64,19.68,178780.0
2022-11-08 15:20:00,19.68,19.7,19.67,19.69,152771.0,19.68,19.7,19.67,19.69,152771.0
2022-11-08 15:30:00,19.69,19.72,19.67,19.68,309137.0,19.69,19.72,19.67,19.68,309137.0
2022-11-08 15:40:00,19.68,19.72,19.67,19.68,632112.0,19.68,19.72,19.67,19.68,632112.0
2022-11-08 15:50:00,19.68,19.7,19.67,19.68,1703921.0,19.68,19.7,19.67,19.68,1703921.0
2022-11-09 09:30:00,19.66,19.7,19.61,19.69,679920.0,19.66,19.7,19.61,19.69,679920.0
2022-11-09 09:40:00,19.69,19.8,19.68,19.73,1262325.0,19.69,19.8,19.68,19.73,1262325.0
2022-11-09 09:50:00,19.73,19.74,19.65,19.69,423166.0,19.73,19.74,19.65,19.69,423166.0
2022-11-09 10:00:00,19.69,19.85,19.68,19.85,623198.0,19.69,19.85,19.68,19.85,623198.0
2022-11-09 10:10:00,19.86,19.9,19.73,19.75,1557997.0,19.86,19.9,19.73,19.75,1557997.0
2022-11-09 10:20:00,19.75,19.76,19.63,19.65,1013392.0,19.75,19.76,19.63,19.65,1013392.0
2022-11-09 10:30:00,19.66,19.69,19.55,19.59,1173472.0,19.66,19.69,19.55,19.59,1173472.0
2022-11-09 10:40:00,19.6,19.61,19.52,19.59,524222.0,19.6,19.61,19.52,19.59,524222.0
2022-11-09 10:50:00,19.59,19.6,19.53,19.59,434359.0,19.59,19.6,19.53,19.59,434359.0
2022-11-09 11:00:00,19.59,19.67,19.58,19.67,289031.0,19.59,19.67,19.58,19.67,289031.0
2022-11-09 11:10:00,19.66,19.66,19.62,19.63,223198.0,19.66,19.66,19.62,19.63,223198.0
2022-11-09 11:20:00,19.63,19.65,19.59,19.64,161513.0,19.63,19.65,19.59,19.64,161513.0
2022-11-09 11:30:00,19.63,19.65,19.61,19.63,623254.0,19.63,19.65,19.61,19.63,623254.0
2022-11-09 11:40:00,19.63,19.65,19.62,19.63,472630.0,19.63,19.65,19.62,19.63,472630.0
2022-11-09 11:50:00,19.63,19.65,19.61,19.62,128883.0,19.63,19.65,19.61,19.62,128883.0
2022-11-09 12:00:00,19.62,19.64,19.6,19.62,107254.0,19.62,19.64,19.6,19.62,107254.0
2022-11-09 12:10:00,19.61,19.63,19.6,19.62,90772.0,19.61,19.63,19.6,19.62,90772.0
2022-11-09 12:20:00,19.62,19.63,19.58,19.61,134278.0,19.62,19.63,19.58,19.61,134278.0
2022-11-09 12:30:00,19.6,19.64,19.6,19.6,71014.0,19.6,19.64,19.6,19.6,71014.0
2022-11-09 12:40:00,19.6,19.61,19.57,19.59,80120.0,19.6,19.61,19.57,19.59,80120.0
2022-11-09 12:50:00,19.59,19.64,19.59,19.63,123266.0,19.59,19.64,19.59,19.63,123266.0
2022-11-09 13:00:00,19.63,19.66,19.58,19.62,806553.0,19.63,19.66,19.58,19.62,806553.0
2022-11-09 13:10:00,19.62,19.63,19.58,19.6,150457.0,19.62,19.63,19.58,19.6,150457.0
2022-11-09 13:20:00,19.59,19.61,19.55,19.55,92164.0,19.59,19.61,19.55,19.55,92164.0
2022-11-09 13:30:00,19.55,19.56,19.49,19.51,511454.0,19.55,19.56,19.49,19.51,511454.0
2022-11-09 13:40:00,19.5,19.52,19.48,19.5,149482.0,19.5,19.52,19.48,19.5,149482.0
2022-11-09 13:50:00,19.5,19.5,19.42,19.44,221944.0,19.5,19.5,19.42,19.44,221944.0
2022-11-09 14:00:00,19.44,19.46,19.41,19.43,252936.0,19.44,19.46,19.41,19.43,252936.0
2022-11-09 14:10:00,19.44,19.45,19.41,19.43,356536.0,19.44,19.45,19.41,19.43,356536.0
2022-11-09 14:20:00,19.43,19.45,19.4,19.42,473596.0,19.43,19.45,19.4,19.42,473596.0
2022-11-09 14:30:00,19.42,19.43,19.35,19.35,237626.0,19.42,19.43,19.35,19.35,237626.0
2022-11-09 14:40:00,19.36,19.41,19.35,19.37,135360.0,19.36,19.41,19.35,19.37,135360.0
2022-11-09 14:50:00,19.37,19.4,19.35,19.39,388632.0,19.37,19.4,19.35,19.39,388632.0
2022-11-09 15:00:00,19.39,19.45,19.38,19.44,229785.0,19.39,19.45,19.38,19.44,229785.0
2022-11-09 15:10:00,19.43,19.44,19.4,19.43,139639.0,19.43,19.44,19.4,19.43,139639.0
2022-11-09 15:20:00,19.43,19.44,19.4,19.41,216746.0,19.43,19.44,19.4,19.41,216746.0
2022-11-09 15:30:00,19.41,19.43,19.38,19.42,145486.0,19.41,19.43,19.38,19.42,145486.0
2022-11-09 15:40:00,19.41,19.41,19.33,19.34,468727.0,19.41,19.41,19.33,19.34,468727.0
2022-11-09 15:50:00,19.34,19.36,19.33,19.36,1180926.0,19.34,19.36,19.33,19.36,1180926.0
2022-11-10 09:30:00,19.98,20.03,19.9,19.93,2069422.0,19.98,20.03,19.9,19.93,2069422.0
2022-11-10 09:40:00,19.94,20.04,19.89,20.01,1133860.0,19.94,20.04,19.89,20.01,1133860.0
2022-11-10 09:50:00,20.01,20.04,19.96,20.0,661757.0,20.01,20.04,19.96,20.0,661757.0
2022-11-10 10:00:00,20.01,20.05,19.98,20.03,543040.0,20.01,20.05,19.98,20.03,543040.0
2022-11-10 10:10:00,20.03,20.05,19.97,19.99,766207.0,20.03,20.05,19.97,19.99,766207.0
2022-11-10 10:20:00,19.99,20.07,19.98,20.01,1165487.0,19.99,20.07,19.98,20.01,1165487.0
2022-11-10 10:30:00,20.02,20.04,19.95,19.99,657196.0,20.02,20.04,19.95,19.99,657196.0
2022-11-10 10:40:00,19.99,20.05,19.99,20.03,548593.0,19.99,20.05,19.99,20.03,548593.0
2022-11-10 10:50:00,20.03,20.04,19.97,20.01,339386.0,20.03,20.04,19.97,20.01,339386.0
2022-11-10 11:00:00,20.01,20.02,19.85,19.86,430192.0,20.01,20.02,19.85,19.86,430192.0
2022-11-10 11:10:00,19.86,19.91,19.78,19.78,616243.0,19.86,19.91,19.78,19.78,616243.0
2022-11-10 11:20:00,19.79,19.84,19.77,19.82,458054.0,19.79,19.84,19.77,19.82,458054.0
2022-11-10 11:30:00,19.82,19.9,19.81,19.89,295126.0,19.82,19.9,19.81,19.89,295126.0
2022-11-10 11:40:00,19.9,19.91,19.83,19.86,386417.0,19.9,19.91,19.83,19.86,386417.0
2022-11-10 11:50:00,19.86,19.9,19.84,19.89,327284.0,19.86,19.9,19.84,19.89,327284.0
2022-11-10 12:00:00,19.89,19.89,19.84,19.86,338311.0,19.89,19.89,19.84,19.86,338311.0
2022-11-10 12:10:00,19.86,19.86,19.82,19.83,372504.0,19.86,19.86,19.82,19.83,372504.0
2022-11-10 12:20:00,19.84,19.84,19.8,19.83,227339.0,19.84,19.84,19.8,19.83,227339.0
2022-11-10 12:30:00,19.82,19.83,19.76,19.8,248696.0,19.82,19.83,19.76,19.8,248696.0
2022-11-10 12:40:00,19.8,19.84,19.78,19.82,354758.0,19.8,19.84,19.78,19.82,354758.0
2022-11-10 12:50:00,19.82,19.85,19.82,19.83,110719.0,19.82,19.85,19.82,19.83,110719.0
2022-11-10 13:00:00,19.84,19.9,19.83,19.89,622951.0,19.84,19.9,19.83,19.89,622951.0
2022-11-10 13:10:00,19.89,19.94,19.89,19.93,127013.0,19.89,19.94,19.89,19.93,127013.0
2022-11-10 13:20:00,19.93,19.94,19.9,19.92,127989.0,19.93,19.94,19.9,19.92,127989.0
2022-11-10 13:30:00,19.92,19.93,19.89,19.91,120293.0,19.92,19.93,19.89,19.91,120293.0
2022-11-10 13:40:00,19.91,19.96,19.91,19.93,143036.0,19.91,19.96,19.91,19.93,143036.0
2022-11-10 13:50:00,19.94,19.94,19.91,19.93,83008.0,19.94,19.94,19.91,19.93,83008.0
2022-11-10 14:00:00,19.93,19.94,19.92,19.93,164784.0,19.93,19.94,19.92,19.93,164784.0
2022-11-10 14:10:00,19.94,19.95,19.93,19.95,70637.0,19.94,19.95,19.93,19.95,70637.0
2022-11-10 14:20:00,19.94,19.95,19.92,19.94,104201.0,19.94,19.95,19.92,19.94,104201.0
2022-11-10 14:30:00,19.94,19.96,19.92,19.96,161072.0,19.94,19.96,19.92,19.96,161072.0
2022-11-10 14:40:00,19.96,19.99,19.95,19.98,180689.0,19.96,19.99,19.95,19.98,180689.0
2022-11-10 14:50:00,19.98,19.99,19.96,19.97,94398.0,19.98,19.99,19.96,19.97,94398.0
2022-11-10 15:00:00,19.97,19.98,19.94,19.95,235479.0,19.97,19.98,19.94,19.95,235479.0
2022-11-10 15:10:00,19.95,19.98,19.94,19.96,136499.0,19.95,19.98,19.94,19.96,136499.0
2022-11-10 15:20:00,19.96,19.97,19.94,19.96,280627.0,19.96,19.97,19.94,19.96,280627.0
2022-11-10 15:30:00,19.96,19.98,19.95,19.98,173258.0,19.96,19.98,19.95,19.98,173258.0
2022-11-10 15:40:00,19.97,19.98,19.92,19.93,1078223.0,19.97,19.98,19.92,19.93,1078223.0
2022-11-10 15:50:00,19.93,19.97,19.92,19.96,1703747.0,19.93,19.97,19.92,19.96,1703747.0
2022-11-11 09:30:00,19.76,19.83,19.7,19.74,559567.0,19.76,19.83,19.7,19.74,559567.0
2022-11-11 09:40:00,19.74,19.76,19.66,19.76,502655.0,19.74,19.76,19.66,19.76,502655.0
2022-11-11 09:50:00,19.76,19.77,19.7,19.76,214227.0,19.76,19.77,19.7,19.76,214227.0
2022-11-11 10:00:00,19.75,19.82,19.69,19.75,882223.0,19.75,19.82,19.69,19.75,882223.0
2022-11-11 10:10:00,19.75,19.82,19.74,19.8,322649.0,19.75,19.82,19.74,19.8,322649.0
2022-11-11 10:20:00,19.81,19.85,19.79,19.83,430100.0,19.81,19.85,19.79,19.83,430100.0
2022-11-11 10:30:00,19.82,19.84,19.77,19.78,331047.0,19.82,19.84,19.77,19.78,331047.0
2022-11-11 10:40:00,19.79,19.79,19.75,19.79,243645.0,19.79,19.79,19.75,19.79,243645.0
2022-11-11 10:50:00,19.79,19.82,19.77,19.81,262455.0,19.79,19.82,19.77,19.81,262455.0
2022-11-11 11:00:00,19.8,19.82,19.77,19.77,294267.0,19.8,19.82,19.77,19.77,294267.0
2022-11-11 11:10:00,19.77,19.78,19.71,19.78,368479.0,19.77,19.78,19.71,19.78,368479.0
2022-11-11 11:20:00,19.77,19.79,19.69,19.69,461832.0,19.77,19.79,19.69,19.69,461832.0
2022-11-11 11:30:00,19.69,19.73,19.68,19.71,396035.0,19.69,19.73,19.68,19.71,396035.0
2022-11-11 11:40:00,19.71,19.78,19.7,19.77,521234.0,19.71,19.78,19.7,19.77,521234.0
2022-11-11 11:50:00,19.78,19.81,19.76,19.78,242521.0,19.78,19.81,19.76,19.78,242521.0
2022-11-11 12:00:00,19.79,19.8,19.76,19.8,325567.0,19.79,19.8,19.76,19.8,325567.0
2022-11-11 12:10:00,19.8,19.83,19.79,19.82,270200.0,19.8,19.83,19.79,19.82,270200.0
2022-11-11 12:20:00,19.81,19.83,19.8,19.81,124867.0,19.81,19.83,19.8,19.81,124867.0
2022-11-11 12:30:00,19.82,19.84,19.8,19.82,159473.0,19.82,19.84,19.8,19.82,159473.0
2022-11-11 12:40:00,19.81,19.82,19.78,19.79,227459.0,19.81,19.82,19.78,19.79,227459.0
2022-11-11 12:50:00,19.79,19.81,19.78,19.79,135898.0,19.79,19.81,19.78,19.79,135898.0
2022-11-11 13:00:00,19.79,19.82,19.77,19.82,91066.0,19.79,19.82,19.77,19.82,91066.0
2022-11-11 13:10:00,19.82,19.86,19.82,19.84,345210.0,19.82,19.86,19.82,19.84,345210.0
2022-11-11 13:20:00,19.84,19.9,19.83,19.89,476813.0,19.84,19.9,19.83,19.89,476813.0
2022-11-11 13:30:00,19.89,19.9,19.85,19.87,162389.0,19.89,19.9,19.85,19.87,162389.0
2022-11-11 13:40:00,19.87,19.88,19.85,19.87,129890.0,19.87,19.88,19.85,19.87,129890.0
2022-11-11 13:50:00,19.87,19.9,19.86,19.89,154496.0,19.87,19.9,19.86,19.89,154496.0
2022-11-11 14:00:00,19.89,19.9,19.87,19.9,79039.0,19.89,19.9,19.87,19.9,79039.0
2022-11-11 14:10:00,19.9,19.9,19.87,19.88,66271.0,19.9,19.9,19.87,19.88,66271.0
2022-11-11 14:20:00,19.87,19.93,19.87,19.93,116534.0,19.87,19.93,19.87,19.93,116534.0
2022-11-11 14:30:00,19.93,19.93,19.91,19.92,105560.0,19.93,19.93,19.91,19.92,105560.0
2022-11-11 14:40:00,19.92,19.92,19.89,19.89,114309.0,19.92,19.92,19.89,19.89,114309.0
2022-11-11 14:50:00,19.89,19.93,19.89,19.93,84345.0,19.89,19.93,19.89,19.93,84345.0
2022-11-11 15:00:00,19.93,19.93,19.88,19.89,232229.0,19.93,19.93,19.88,19.89,232229.0
2022-11-11 15:10:00,19.88,19.89,19.87,19.88,119670.0,19.88,19.89,19.87,19.88,119670.0
2022-11-11 15:20:00,19.89,19.91,19.88,19.89,202464.0,19.89,19.91,19.88,19.89,202464.0
2022-11-11 15:30:00,19.89,19.9,19.87,19.89,106726.0,19.89,19.9,19.87,19.89,106726.0
2022-11-11 15:40:00,19.89,19.93,19.89,19.93,368184.0,19.89,19.93,19.89,19.93,368184.0
2022-11-11 15:50:00,19.93,19.95,19.92,19.94,914881.0,19.93,19.95,19.92,19.94,914881.0
2022-11-14 09:30:00,19.95,20.01,19.93,20.0,667126.0,19.95,20.01,19.93,20.0,667126.0
2022-11-14 09:40:00,19.99,20.06,19.95,20.06,540873.0,19.99,20.06,19.95,20.06,540873.0
2022-11-14 09:50:00,20.06,20.1,20.03,20.05,627706.0,20.06,20.1,20.03,20.05,627706.0
2022-11-14 10:00:00,20.04,20.12,20.04,20.11,483642.0,20.04,20.12,20.04,20.11,483642.0
2022-11-14 10:10:00,20.11,20.23,20.11,20.14,872024.0,20.11,20.23,20.11,20.14,872024.0
2022-11-14 10:20:00,20.14,20.17,20.11,20.15,571059.0,20.14,20.17,20.11,20.15,571059.0
2022-11-14 10:30:00,20.15,20.16,20.12,20.15,355118.0,20.15,20.16,20.12,20.15,355118.0
2022-11-14 10:40:00,20.14,20.18,20.12,20.16,353611.0,20.14,20.18,20.12,20.16,353611.0
2022-11-14 10:50:00,20.16,20.2,20.15,20.18,285398.0,20.16,20.2,20.15,20.18,285398.0
2022-11-14 11:00:00,20.19,20.19,20.14,20.16,258573.0,20.19,20.19,20.14,20.16,258573.0
2022-11-14 11:10:00,20.17,20.17,20.05,20.07,605556.0,20.17,20.17,20.05,20.07,605556.0
2022-11-14 11:20:00,20.07,20.1,20.06,20.09,173943.0,20.07,20.1,20.06,20.09,173943.0
2022-11-14 11:30:00,20.08,20.16,20.06,20.12,312722.0,20.08,20.16,20.06,20.12,312722.0
2022-11-14 11:40:00,20.12,20.14,20.11,20.13,165771.0,20.12,20.14,20.11,20.13,165771.0
2022-11-14 11:50:00,20.13,20.15,20.11,20.12,236785.0,20.13,20.15,20.11,20.12,236785.0
2022-11-14 12:00:00,20.13,20.17,20.12,20.17,324959.0,20.13,20.17,20.12,20.17,324959.0
2022-11-14 12:10:00,20.17,20.25,20.16,20.24,470651.0,20.17,20.25,20.16,20.24,470651.0
2022-11-14 12:20:00,20.23,20.27,20.22,20.26,354018.0,20.23,20.27,20.22,20.26,354018.0
2022-11-14 12:30:00,20.25,20.28,20.24,20.26,149147.0,20.25,20.28,20.24,20.26,149147.0
2022-11-14 12:40:00,20.26,20.27,20.2,20.21,199371.0,20.26,20.27,20.2,20.21,199371.0
2022-11-14 12:50:00,20.21,20.23,20.2,20.22,153859.0,20.21,20.23,20.2,20.22,153859.0
2022-11-14 13:00:00,20.23,20.23,20.21,20.21,109057.0,20.23,20.23,20.21,20.21,109057.0
2022-11-14 13:10:00,20.22,20.24,20.21,20.23,161420.0,20.22,20.24,20.21,20.23,161420.0
2022-11-14 13:20:00,20.24,20.28,20.23,20.28,139608.0,20.24,20.28,20.23,20.28,139608.0
2022-11-14 13:30:00,20.27,20.3,20.27,20.29,162384.0,20.27,20.3,20.27,20.29,162384.0
2022-11-14 13:40:00,20.29,20.29,20.27,20.28,157844.0,20.29,20.29,20.27,20.28,157844.0
2022-11-14 13:50:00,20.29,20.33,20.28,20.32,198844.0,20.29,20.33,20.28,20.32,198844.0
2022-11-14 14:00:00,20.32,20.33,20.32,20.33,66074.0,20.32,20.33,20.32,20.33,66074.0
2022-11-14 14:10:00,20.32,20.33,20.31,20.32,187446.0,20.32,20.33,20.31,20.32,187446.0
2022-11-14 14:20:00,20.31,20.32,20.29,20.29,195882.0,20.31,20.32,20.29,20.29,195882.0
2022-11-14 14:30:00,20.3,20.31,20.26,20.29,137290.0,20.3,20.31,20.26,20.29,137290.0
2022-11-14 14:40:00,20.28,20.29,20.26,20.28,109906.0,20.28,20.29,20.26,20.28,109906.0
2022-11-14 14:50:00,20.28,20.3,20.27,20.29,111263.0,20.28,20.3,20.27,20.29,111263.0
2022-11-14 15:00:00,20.29,20.32,20.28,20.29,234996.0,20.29,20.32,20.28,20.29,234996.0
2022-11-14 15:10:00,20.28,20.29,20.25,20.27,150997.0,20.28,20.29,20.25,20.27,150997.0
2022-11-14 15:20:00,20.28,20.28,20.25,20.25,157213.0,20.28,20.28,20.25,20.25,157213.0
2022-11-14 15:30:00,20.26,20.28,20.25,20.28,107010.0,20.26,20.28,20.25,20.28,107010.0
2022-11-14 15:40:00,20.28,20.28,20.25,20.25,694882.0,20.28,20.28,20.25,20.25,694882.0
2022-11-14 15:50:00,20.25,20.26,20.21,20.23,985318.0,20.25,20.26,20.21,20.23,985318.0
2022-11-15 09:30:00,20.08,20.12,19.98,19.99,1187749.0,20.08,20.12,19.98,19.99,1187749.0
2022-11-15 09:40:00,20.0,20.06,19.93,19.99,824858.0,20.0,20.06,19.93,19.99,824858.0
2022-11-15 09:50:00,19.99,20.05,19.96,20.02,497807.0,19.99,20.05,19.96,20.02,497807.0
2022-11-15 10:00:00,20.02,20.04,19.96,19.98,332276.0,20.02,20.04,19.96,19.98,332276.0
2022-11-15 10:10:00,19.98,20.05,19.96,20.02,338029.0,19.98,20.05,19.96,20.02,338029.0
2022-11-15 10:20:00,20.02,20.07,20.0,20.03,319149.0,20.02,20.07,20.0,20.03,319149.0
2022-11-15 10:30:00,20.03,20.08,19.98,20.0,427504.0,20.03,20.08,19.98,20.0,427504.0
2022-11-15 10:40:00,20.0,20.0,19.89,19.91,577704.0,20.0,20.0,19.89,19.91,577704.0
2022-11-15 10:50:00,19.91,19.92,19.88,19.89,844994.0,19.91,19.92,19.88,19.89,844994.0
2022-11-15 11:00:00,19.89,19.98,19.86,19.96,836038.0,19.89,19.98,19.86,19.96,836038.0
2022-11-15 11:10:00,19.95,19.97,19.89,19.9,306089.0,19.95,19.97,19.89,19.9,306089.0
2022-11-15 11:20:00,19.89,19.9,19.8,19.81,379039.0,19.89,19.9,19.8,19.81,379039.0
2022-11-15 11:30:00,19.82,19.84,19.77,19.78,571829.0,19.82,19.84,19.77,19.78,571829.0
2022-11-15 11:40:00,19.78,19.83,19.76,19.82,511561.0,19.78,19.83,19.76,19.82,511561.0
2022-11-15 11:50:00,19.81,19.85,19.78,19.8,277197.0,19.81,19.85,19.78,19.8,277197.0
2022-11-15 12:00:00,19.8,19.8,19.74,19.76,515782.0,19.8,19.8,19.74,19.76,515782.0
2022-11-15 12:10:00,19.76,19.79,19.75,19.78,483214.0,19.76,19.79,19.75,19.78,483214.0
2022-11-15 12:20:00,19.77,19.79,19.75,19.76,160069.0,19.77,19.79,19.75,19.76,160069.0
2022-11-15 12:30:00,19.76,19.81,19.75,19.8,180681.0,19.76,19.81,19.75,19.8,180681.0
2022-11-15 12:40:00,19.8,19.83,19.78,19.83,225926.0,19.8,19.83,19.78,19.83,225926.0
2022-11-15 12:50:00,19.83,19.83,19.8,19.83,335865.0,19.83,19.83,19.8,19.83,335865.0
2022-11-15 13:00:00,19.84,19.84,19.77,19.78,181922.0,19.84,19.84,19.77,19.78,181922.0
2022-11-15 13:10:00,19.78,19.79,19.74,19.75,740995.0,19.78,19.79,19.74,19.75,740995.0
2022-11-15 13:20:00,19.75,19.81,19.69,19.79,1325173.0,19.75,19.81,19.69,19.79,1325173.0
2022-11-15 13:30:00,19.79,20.06,19.71,20.05,2521111.0,19.79,20.06,19.71,20.05,2521111.0
2022-11-15 13:40:00,20.06,20.06,19.86,19.87,1600859.0,20.06,20.06,19.86,19.87,1600859.0
2022-11-15 13:50:00,19.88,19.91,19.83,19.88,553623.0,19.88,19.91,19.83,19.88,553623.0
2022-11-15 14:00:00,19.88,19.9,19.79,19.83,679620.0,19.88,19.9,19.79,19.83,679620.0
2022-11-15 14:10:00,19.84,19.88,19.75,19.8,751162.0,19.84,19.88,19.75,19.8,751162.0
2022-11-15 14:20:00,19.8,19.88,19.78,19.79,533500.0,19.8,19.88,19.78,19.79,533500.0
2022-11-15 14:30:00,19.8,19.81,19.75,19.77,418674.0,19.8,19.81,19.75,19.77,418674.0
2022-11-15 14:40:00,19.77,19.81,19.76,19.8,309799.0,19.77,19.81,19.76,19.8,309799.0
2022-11-15 14:50:00,19.8,19.89,19.8,19.89,270274.0,19.8,19.89,19.8,19.89,270274.0
2022-11-15 15:00:00,19.89,19.93,19.84,19.85,458635.0,19.89,19.93,19.84,19.85,458635.0
2022-11-15 15:10:00,19.85,19.9,19.84,19.88,223866.0,19.85,19.9,19.84,19.88,223866.0
2022-11-15 15:20:00,19.88,19.9,19.86,19.89,241716.0,19.88,19.9,19.86,19.89,241716.0
2022-11-15 15:30:00,19.89,19.92,19.87,19.9,214326.0,19.89,19.92,19.87,19.9,214326.0
2022-11-15 15:40:00,19.91,19.92,19.89,19.9,367883.0,19.91,19.92,19.89,19.9,367883.0
2022-11-15 15:50:00,19.9,19.91,19.86,19.87,801797.0,19.9,19.91,19.86,19.87,801797.0
2022-11-16 09:30:00,19.95,20.0,19.86,19.87,557001.0,19.95,20.0,19.86,19.87,557001.0
2022-11-16 09:40:00,19.87,19.91,19.83,19.85,478082.0,19.87,19.91,19.83,19.85,478082.0
2022-11-16 09:50:00,19.85,19.87,19.75,19.76,574341.0,19.85,19.87,19.75,19.76,574341.0
2022-11-16 10:00:00,19.77,19.8,19.74,19.78,641320.0,19.77,19.8,19.74,19.78,641320.0
2022-11-16 10:10:00,19.78,19.81,19.76,19.77,374245.0,19.78,19.81,19.76,19.77,374245.0
2022-11-16 10:20:00,19.78,19.82,19.75,19.81,191840.0,19.78,19.82,19.75,19.81,191840.0
2022-11-16 10:30:00,19.8,19.88,19.8,19.87,259029.0,19.8,19.88,19.8,19.87,259029.0
2022-11-16 10:40:00,19.87,19.9,19.84,19.89,329223.0,19.87,19.9,19.84,19.89,329223.0
2022-11-16 10:50:00,19.88,19.89,19.83,19.89,267169.0,19.88,19.89,19.83,19.89,267169.0
2022-11-16 11:00:00,19.88,19.92,19.88,19.89,263755.0,19.88,19.92,19.88,19.89,263755.0
2022-11-16 11:10:00,19.89,19.9,19.85,19.87,136386.0,19.89,19.9,19.85,19.87,136386.0
2022-11-16 11:20:00,19.86,19.86,19.83,19.83,138979.0,19.86,19.86,19.83,19.83,138979.0
2022-11-16 11:30:00,19.83,19.84,19.74,19.75,308313.0,19.83,19.84,19.74,19.75,308313.0
2022-11-16 11:40:00,19.76,19.78,19.74,19.77,574393.0,19.76,19.78,19.74,19.77,574393.0
2022-11-16 11:50:00,19.78,19.78,19.7,19.71,175009.0,19.78,19.78,19.7,19.71,175009.0
2022-11-16 12:00:00,19.71,19.74,19.7,19.71,84632.0,19.71,19.74,19.7,19.71,84632.0
2022-11-16 12:10:00,19.71,19.74,19.7,19.73,96894.0,19.71,19.74,19.7,19.73,96894.0
2022-11-16 12:20:00,19.73,19.78,19.7,19.78,588470.0,19.73,19.78,19.7,19.78,588470.0
2022-11-16 12:30:00,19.77,19.83,19.77,19.82,170576.0,19.77,19.83,19.77,19.82,170576.0
2022-11-16 12:40:00,19.82,19.82,19.78,19.79,90591.0,19.82,19.82,19.78,19.79,90591.0
2022-11-16 12:50:00,19.78,19.81,19.77,19.8,183705.0,19.78,19.81,19.77,19.8,183705.0
2022-11-16 13:00:00,19.8,19.8,19.76,19.77,187306.0,19.8,19.8,19.76,19.77,187306.0
2022-11-16 13:10:00,19.78,19.8,19.76,19.77,134446.0,19.78,19.8,19.76,19.77,134446.0
2022-11-16 13:20:00,19.77,19.78,19.75,19.76,139383.0,19.77,19.78,19.75,19.76,139383.0
2022-11-16 13:30:00,19.76,19.77,19.71,19.71,87611.0,19.76,19.77,19.71,19.71,87611.0
2022-11-16 13:40:00,19.72,19.78,19.71,19.77,92883.0,19.72,19.78,19.71,19.77,92883.0
2022-11-16 13:50:00,19.78,19.78,19.74,19.76,74708.0,19.78,19.78,19.74,19.76,74708.0
2022-11-16 14:00:00,19.75,19.76,19.73,19.73,96001.0,19.75,19.76,19.73,19.73,96001.0
2022-11-16 14:10:00,19.73,19.75,19.73,19.74,104356.0,19.73,19.75,19.73,19.74,104356.0
2022-11-16 14:20:00,19.73,19.77,19.73,19.75,119644.0,19.73,19.77,19.73,19.75,119644.0
2022-11-16 14:30:00,19.76,19.78,19.72,19.76,146628.0,19.76,19.78,19.72,19.76,146628.0
2022-11-16 14:40:00,19.76,19.77,19.73,19.75,53986.0,19.76,19.77,19.73,19.75,53986.0
2022-11-16 14:50:00,19.74,19.79,19.74,19.79,171072.0,19.74,19.79,19.74,19.79,171072.0
2022-11-16 15:00:00,19.78,19.79,19.74,19.76,289814.0,19.78,19.79,19.74,19.76,289814.0
2022-11-16 15:10:00,19.76,19.77,19.74,19.75,161904.0,19.76,19.77,19.74,19.75,161904.0
2022-11-16 15:20:00,19.76,19.8,19.76,19.79,67407.0,19.76,19.8,19.76,19.79,67407.0
2022-11-16 15:30:00,19.78,19.8,19.78,19.79,176177.0,19.78,19.8,19.78,19.79,176177.0
2022-11-16 15:40:00,19.79,19.8,19.76,19.77,291784.0,19.79,19.8,19.76,19.77,291784.0
2022-11-16 15:50:00,19.76,19.77,19.74,19.74,448259.0,19.76,19.77,19.74,19.74,448259.0
2022-11-17 09:30:00,19.25,19.27,19.2,19.25,883168.0,19.25,19.27,19.2,19.25,883168.0
2022-11-17 09:40:00,19.24,19.29,19.23,19.29,671075.0,19.24,19.29,19.23,19.29,671075.0
2022-11-17 09:50:00,19.29,19.31,19.17,19.2,439844.0,19.29,19.31,19.17,19.2,439844.0
2022-11-17 10:00:00,19.2,19.25,19.19,19.24,357555.0,19.2,19.25,19.19,19.24,357555.0
2022-11-17 10:10:00,19.23,19.26,19.21,19.25,238411.0,19.23,19.26,19.21,19.25,238411.0
2022-11-17 10:20:00,19.26,19.27,19.22,19.25,509165.0,19.26,19.27,19.22,19.25,509165.0
2022-11-17 10:30:00,19.25,19.25,19.15,19.16,468158.0,19.25,19.25,19.15,19.16,468158.0
2022-11-17 10:40:00,19.15,19.17,19.12,19.13,526372.0,19.15,19.17,19.12,19.13,526372.0
2022-11-17 10:50:00,19.13,19.2,19.12,19.2,397872.0,19.13,19.2,19.12,19.2,397872.0
2022-11-17 11:00:00,19.19,19.21,19.17,19.17,264171.0,19.19,19.21,19.17,19.17,264171.0
2022-11-17 11:10:00,19.16,19.2,19.15,19.17,144580.0,19.16,19.2,19.15,19.17,144580.0
2022-11-17 11:20:00,19.18,19.21,19.17,19.2,339240.0,19.18,19.21,19.17,19.2,339240.0
2022-11-17 11:30:00,19.19,19.2,19.15,19.2,125277.0,19.19,19.2,19.15,19.2,125277.0
2022-11-17 11:40:00,19.2,19.21,19.16,19.16,247088.0,19.2,19.21,19.16,19.16,247088.0
2022-11-17 11:50:00,19.17,19.23,19.16,19.21,262896.0,19.17,19.23,19.16,19.21,262896.0
2022-11-17 12:00:00,19.22,19.26,19.21,19.24,349946.0,19.22,19.26,19.21,19.24,349946.0
2022-11-17 12:10:00,19.23,19.27,19.23,19.25,467755.0,19.23,19.27,19.23,19.25,467755.0
2022-11-17 12:20:00,19.25,19.27,19.24,19.26,158711.0,19.25,19.27,19.24,19.26,158711.0
2022-11-17 12:30:00,19.25,19.27,19.24,19.26,92683.0,19.25,19.27,19.24,19.26,92683.0
2022-11-17 12:40:00,19.26,19.29,19.24,19.28,168029.0,19.26,19.29,19.24,19.28,168029.0
2022-11-17 12:50:00,19.28,19.31,19.28,19.3,182474.0,19.28,19.31,19.28,19.3,182474.0
2022-11-17 13:00:00,19.29,19.31,19.28,19.29,116004.0,19.29,19.31,19.28,19.29,116004.0
2022-11-17 13:10:00,19.29,19.32,19.28,19.3,393320.0,19.29,19.32,19.28,19.3,393320.0
2022-11-17 13:20:00,19.31,19.31,19.26,19.29,304518.0,19.31,19.31,19.26,19.29,304518.0
2022-11-17 13:30:00,19.28,19.31,19.27,19.31,203006.0,19.28,19.31,19.27,19.31,203006.0
2022-11-17 13:40:00,19.31,19.32,19.28,19.29,168146.0,19.31,19.32,19.28,19.29,168146.0
2022-11-17 13:50:00,19.28,19.29,19.25,19.28,70670.0,19.28,19.29,19.25,19.28,70670.0
2022-11-17 14:00:00,19.28,19.31,19.26,19.28,244428.0,19.28,19.31,19.26,19.28,244428.0
2022-11-17 14:10:00,19.28,19.3,19.26,19.27,109802.0,19.28,19.3,19.26,19.27,109802.0
2022-11-17 14:20:00,19.27,19.31,19.25,19.29,466611.0,19.27,19.31,19.25,19.29,466611.0
2022-11-17 14:30:00,19.29,19.31,19.28,19.29,85812.0,19.29,19.31,19.28,19.29,85812.0
2022-11-17 14:40:00,19.29,19.31,19.27,19.3,184577.0,19.29,19.31,19.27,19.3,184577.0
2022-11-17 14:50:00,19.3,19.32,19.29,19.31,195483.0,19.3,19.32,19.29,19.31,195483.0
2022-11-17 15:00:00,19.31,19.32,19.28,19.3,265574.0,19.31,19.32,19.28,19.3,265574.0
2022-11-17 15:10:00,19.29,19.29,19.26,19.27,184003.0,19.29,19.29,19.26,19.27,184003.0
2022-11-17 15:20:00,19.27,19.28,19.26,19.27,171486.0,19.27,19.28,19.26,19.27,171486.0
2022-11-17 15:30:00,19.27,19.28,19.26,19.28,69215.0,19.27,19.28,19.26,19.28,69215.0
2022-11-17 15:40:00,19.28,19.31,19.27,19.31,311208.0,19.28,19.31,19.27,19.31,311208.0
2022-11-17 15:50:00,19.31,19.33,19.3,19.3,869553.0,19.31,19.33,19.3,19.3,869553.0
2022-11-18 09:30:00,19.31,19.34,19.24,19.29,853421.0,19.31,19.34,19.24,19.29,853421.0
2022-11-18 09:40:00,19.29,19.3,19.24,19.26,745502.0,19.29,19.3,19.24,19.26,745502.0
2022-11-18 09:50:00,19.26,19.33,19.2,19.3,666916.0,19.26,19.33,19.2,19.3,666916.0
2022-11-18 10:00:00,19.31,19.33,19.28,19.32,305611.0,19.31,19.33,19.28,19.32,305611.0
2022-11-18 10:10:00,19.32,19.39,19.31,19.36,696234.0,19.32,19.39,19.31,19.36,696234.0
2022-11-18 10:20:00,19.37,19.39,19.33,19.39,307579.0,19.37,19.39,19.33,19.39,307579.0
2022-11-18 10:30:00,19.38,19.42,19.37,19.4,382487.0,19.38,19.42,19.37,19.4,382487.0
2022-11-18 10:40:00,19.4,19.43,19.37,19.43,524677.0,19.4,19.43,19.37,19.43,524677.0
2022-11-18 10:50:00,19.43,19.46,19.41,19.43,660922.0,19.43,19.46,19.41,19.43,660922.0
2022-11-18 11:00:00,19.43,19.44,19.4,19.43,325600.0,19.43,19.44,19.4,19.43,325600.0
2022-11-18 11:10:00,19.43,19.45,19.41,19.44,396381.0,19.43,19.45,19.41,19.44,396381.0
2022-11-18 11:20:00,19.44,19.45,19.41,19.42,172235.0,19.44,19.45,19.41,19.42,172235.0
2022-11-18 11:30:00,19.42,19.43,19.39,19.39,156479.0,19.42,19.43,19.39,19.39,156479.0
2022-11-18 11:40:00,19.4,19.41,19.35,19.36,473180.0,19.4,19.41,19.35,19.36,473180.0
2022-11-18 11:50:00,19.37,19.39,19.36,19.38,243299.0,19.37,19.39,19.36,19.38,243299.0
2022-11-18 12:00:00,19.38,19.39,19.34,19.36,248892.0,19.38,19.39,19.34,19.36,248892.0
2022-11-18 12:10:00,19.35,19.36,19.24,19.26,501185.0,19.35,19.36,19.24,19.26,501185.0
2022-11-18 12:20:00,19.25,19.27,19.23,19.27,228738.0,19.25,19.27,19.23,19.27,228738.0
2022-11-18 12:30:00,19.27,19.31,19.25,19.3,207845.0,19.27,19.31,19.25,19.3,207845.0
2022-11-18 12:40:00,19.3,19.3,19.27,19.29,199537.0,19.3,19.3,19.27,19.29,199537.0
2022-11-18 12:50:00,19.29,19.3,19.27,19.27,293982.0,19.29,19.3,19.27,19.27,293982.0
2022-11-18 13:00:00,19.27,19.29,19.25,19.29,98875.0,19.27,19.29,19.25,19.29,98875.0
2022-11-18 13:10:00,19.28,19.31,19.28,19.3,59605.0,19.28,19.31,19.28,19.3,59605.0
2022-11-18 13:20:00,19.3,19.33,19.28,19.32,172252.0,19.3,19.33,19.28,19.32,172252.0
2022-11-18 13:30:00,19.32,19.33,19.27,19.28,81594.0,19.32,19.33,19.27,19.28,81594.0
2022-11-18 13:40:00,19.27,19.28,19.23,19.24,49640.0,19.27,19.28,19.23,19.24,49640.0
2022-11-18 13:50:00,19.24,19.25,19.23,19.23,114295.0,19.24,19.25,19.23,19.23,114295.0
2022-11-18 14:00:00,19.24,19.25,19.23,19.25,55285.0,19.24,19.25,19.23,19.25,55285.0
2022-11-18 14:10:00,19.24,19.25,19.22,19.23,177977.0,19.24,19.25,19.22,19.23,177977.0
2022-11-18 14:20:00,19.23,19.26,19.23,19.25,51876.0,19.23,19.26,19.23,19.25,51876.0
2022-11-18 14:30:00,19.25,19.25,19.18,19.2,219669.0,19.25,19.25,19.18,19.2,219669.0
2022-11-18 14:40:00,19.2,19.22,19.19,19.21,194238.0,19.2,19.22,19.19,19.21,194238.0
2022-11-18 14:50:00,19.21,19.22,19.2,19.21,67452.0,19.21,19.22,19.2,19.21,67452.0
2022-11-18 15:00:00,19.21,19.25,19.2,19.25,151618.0,19.21,19.25,19.2,19.25,151618.0
2022-11-18 15:10:00,19.25,19.26,19.23,19.23,86562.0,19.25,19.26,19.23,19.23,86562.0
2022-11-18 15:20:00,19.23,19.25,19.22,19.25,245650.0,19.23,19.25,19.22,19.25,245650.0
2022-11-18 15:30:00,19.24,19.26,19.23,19.26,407067.0,19.24,19.26,19.23,19.26,407067.0
2022-11-18 15:40:00,19.26,19.26,19.24,19.26,254416.0,19.26,19.26,19.24,19.26,254416.0
2022-11-18 15:50:00,19.26,19.26,19.23,19.24,538316.0,19.26,19.26,19.23,19.24,538316.0
2022-11-21 09:30:00,19.21,19.24,19.09,19.13,877190.0,19.21,19.24,19.09,19.13,877190.0
2022-11-21 09:40:00,19.13,19.18,19.09,19.17,818111.0,19.13,19.18,19.09,19.17,818111.0
2022-11-21 09:50:00,19.16,19.19,19.14,19.18,376345.0,19.16,19.19,19.14,19.18,376345.0
2022-11-21 10:00:00,19.18,19.2,19.09,19.14,320767.0,19.18,19.2,19.09,19.14,320767.0
2022-11-21 10:10:00,19.13,19.16,19.11,19.13,221688.0,19.13,19.16,19.11,19.13,221688.0
2022-11-21 10:20:00,19.12,19.12,19.08,19.11,354630.0,19.12,19.12,19.08,19.11,354630.0
2022-11-21 10:30:00,19.11,19.15,19.1,19.13,260482.0,19.11,19.15,19.1,19.13,260482.0
2022-11-21 10:40:00,19.13,19.16,19.12,19.13,534265.0,19.13,19.16,19.12,19.13,534265.0
2022-11-21 10:50:00,19.13,19.13,19.1,19.12,304575.0,19.13,19.13,19.1,19.12,304575.0
2022-11-21 11:00:00,19.12,19.12,19.05,19.05,408488.0,19.12,19.12,19.05,19.05,408488.0
2022-11-21 11:10:00,19.05,19.09,19.05,19.07,357561.0,19.05,19.09,19.05,19.07,357561.0
2022-11-21 11:20:00,19.07,19.08,19.06,19.07,285814.0,19.07,19.08,19.06,19.07,285814.0
2022-11-21 11:30:00,19.07,19.08,19.05,19.07,102254.0,19.07,19.08,19.05,19.07,102254.0
2022-11-21 11:40:00,19.08,19.08,19.06,19.07,119023.0,19.08,19.08,19.06,19.07,119023.0
2022-11-21 11:50:00,19.07,19.08,19.02,19.04,448303.0,19.07,19.08,19.02,19.04,448303.0
2022-11-21 12:00:00,19.04,19.17,19.03,19.16,615481.0,19.04,19.17,19.03,19.16,615481.0
2022-11-21 12:10:00,19.16,19.17,19.13,19.14,65378.0,19.16,19.17,19.13,19.14,65378.0
2022-11-21 12:20:00,19.13,19.15,19.12,19.13,154387.0,19.13,19.15,19.12,19.13,154387.0
2022-11-21 12:30:00,19.13,19.19,19.13,19.17,83793.0,19.13,19.19,19.13,19.17,83793.0
2022-11-21 12:40:00,19.18,19.19,19.17,19.17,118445.0,19.18,19.19,19.17,19.17,118445.0
2022-11-21 12:50:00,19.17,19.19,19.16,19.19,207720.0,19.17,19.19,19.16,19.19,207720.0
2022-11-21 13:00:00,19.19,19.22,19.17,19.22,346405.0,19.19,19.22,19.17,19.22,346405.0
2022-11-21 13:10:00,19.22,19.25,19.21,19.21,138252.0,19.22,19.25,19.21,19.21,138252.0
2022-11-21 13:20:00,19.22,19.23,19.19,19.19,152464.0,19.22,19.23,19.19,19.19,152464.0
2022-11-21 13:30:00,19.2,19.21,19.18,19.2,199071.0,19.2,19.21,19.18,19.2,199071.0
2022-11-21 13:40:00,19.2,19.2,19.16,19.16,127681.0,19.2,19.2,19.16,19.16,127681.0
2022-11-21 13:50:00,19.16,19.18,19.16,19.16,65712.0,19.16,19.18,19.16,19.16,65712.0
2022-11-21 14:00:00,19.16,19.2,19.16,19.19,138234.0,19.16,19.2,19.16,19.19,138234.0
2022-11-21 14:10:00,19.19,19.21,19.18,19.21,100783.0,19.19,19.21,19.18,19.21,100783.0
2022-11-21 14:20:00,19.21,19.21,19.17,19.18,159664.0,19.21,19.21,19.17,19.18,159664.0
2022-11-21 14:30:00,19.18,19.19,19.17,19.18,40351.0,19.18,19.19,19.17,19.18,40351.0
2022-11-21 14:40:00,19.18,19.18,19.16,19.17,93195.0,19.18,19.18,19.16,19.17,93195.0
2022-11-21 14:50:00,19.17,19.18,19.15,19.15,113285.0,19.17,19.18,19.15,19.15,113285.0
2022-11-21 15:00:00,19.15,19.18,19.15,19.16,76067.0,19.15,19.18,19.15,19.16,76067.0
2022-11-21 15:10:00,19.16,19.18,19.15,19.18,111146.0,19.16,19.18,19.15,19.18,111146.0
2022-11-21 15:20:00,19.18,19.18,19.15,19.16,140111.0,19.18,19.18,19.15,19.16,140111.0
2022-11-21 15:30:00,19.16,19.19,19.15,19.19,176376.0,19.16,19.19,19.15,19.19,176376.0
2022-11-21 15:40:00,19.18,19.2,19.17,19.2,175814.0,19.18,19.2,19.17,19.2,175814.0
2022-11-21 15:50:00,19.2,19.21,19.19,19.2,390632.0,19.2,19.21,19.19,19.2,390632.0
2022-11-22 09:30:00,19.43,19.47,19.37,19.47,492791.0,19.43,19.47,19.37,19.47,492791.0
2022-11-22 09:40:00,19.47,19.52,19.43,19.51,633263.0,19.47,19.52,19.43,19.51,633263.0
2022-11-22 09:50:00,19.51,19.52,19.47,19.48,661615.0,19.51,19.52,19.47,19.48,661615.0
2022-11-22 10:00:00,19.48,19.51,19.46,19.5,399521.0,19.48,19.51,19.46,19.5,399521.0
2022-11-22 10:10:00,19.5,19.51,19.46,19.49,186645.0,19.5,19.51,19.46,19.49,186645.0
2022-11-22 10:20:00,19.49,19.52,19.48,19.49,161302.0,19.49,19.52,19.48,19.49,161302.0
2022-11-22 10:30:00,19.5,19.51,19.43,19.44,191191.0,19.5,19.51,19.43,19.44,191191.0
2022-11-22 10:40:00,19.44,19.45,19.4,19.43,269645.0,19.44,19.45,19.4,19.43,269645.0
2022-11-22 10:50:00,19.43,19.44,19.41,19.43,248766.0,19.43,19.44,19.41,19.43,248766.0
2022-11-22 11:00:00,19.43,19.43,19.37,19.38,219605.0,19.43,19.43,19.37,19.38,219605.0
2022-11-22 11:10:00,19.37,19.39,19.33,19.37,517231.0,19.37,19.39,19.33,19.37,517231.0
2022-11-22 11:20:00,19.37,19.37,19.34,19.34,165738.0,19.37,19.37,19.34,19.34,165738.0
2022-11-22 11:30:00,19.34,19.35,19.31,19.33,345585.0,19.34,19.35,19.31,19.33,345585.0
2022-11-22 11:40:00,19.33,19.36,19.33,19.36,163924.0,19.33,19.36,19.33,19.36,163924.0
2022-11-22 11:50:00,19.36,19.36,19.34,19.35,98809.0,19.36,19.36,19.34,19.35,98809.0
2022-11-22 12:00:00,19.36,19.37,19.33,19.34,186852.0,19.36,19.37,19.33,19.34,186852.0
2022-11-22 12:10:00,19.34,19.34,19.3,19.31,114132.0,19.34,19.34,19.3,19.31,114132.0
2022-11-22 12:20:00,19.3,19.31,19.25,19.27,318661.0,19.3,19.31,19.25,19.27,318661.0
2022-11-22 12:30:00,19.27,19.3,19.25,19.29,603534.0,19.27,19.3,19.25,19.29,603534.0
2022-11-22 12:40:00,19.29,19.32,19.27,19.32,132622.0,19.29,19.32,19.27,19.32,132622.0
2022-11-22 12:50:00,19.32,19.32,19.3,19.32,54327.0,19.32,19.32,19.3,19.32,54327.0
2022-11-22 13:00:00,19.32,19.34,19.29,19.32,615983.0,19.32,19.34,19.29,19.32,615983.0
2022-11-22 13:10:00,19.33,19.35,19.33,19.34,98193.0,19.33,19.35,19.33,19.34,98193.0
2022-11-22 13:20:00,19.34,19.38,19.33,19.37,252751.0,19.34,19.38,19.33,19.37,252751.0
2022-11-22 13:30:00,19.37,19.38,19.34,19.35,112436.0,19.37,19.38,19.34,19.35,112436.0
2022-11-22 13:40:00,19.36,19.39,19.35,19.37,199771.0,19.36,19.39,19.35,19.37,199771.0
2022-11-22 13:50:00,19.37,19.41,19.36,19.4,124029.0,19.37,19.41,19.36,19.4,124029.0
2022-11-22 14:00:00,19.4,19.4,19.36,19.36,184884.0,19.4,19.4,19.36,19.36,184884.0
2022-11-22 14:10:00,19.37,19.4,19.36,19.39,84844.0,19.37,19.4,19.36,19.39,84844.0
2022-11-22 14:20:00,19.39,19.4,19.38,19.38,89678.0,19.39,19.4,19.38,19.38,89678.0
2022-11-22 14:30:00,19.38,19.39,19.37,19.39,66357.0,19.38,19.39,19.37,19.39,66357.0
2022-11-22 14:40:00,19.39,19.39,19.36,19.37,65722.0,19.39,19.39,19.36,19.37,65722.0
2022-11-22 14:50:00,19.36,19.39,19.36,19.38,56623.0,19.36,19.39,19.36,19.38,56623.0
2022-11-22 15:00:00,19.38,19.39,19.37,19.37,52120.0,19.38,19.39,19.37,19.37,52120.0
2022-11-22 15:10:00,19.38,19.38,19.37,19.38,67034.0,19.38,19.38,19.37,19.38,67034.0
2022-11-22 15:20:00,19.38,19.4,19.37,19.39,196277.0,19.38,19.4,19.37,19.39,196277.0
2022-11-22 15:30:00,19.39,19.41,19.39,19.4,86480.0,19.39,19.41,19.39,19.4,86480.0
2022-11-22 15:40:00,19.41,19.41,19.39,19.4,198583.0,19.41,19.41,19.39,19.4,198583.0
2022-11-22 15:50:00,19.4,19.42,19.39,19.42,639162.0,19.4,19.42,19.39,19.42,639162.0
2022-11-23 09:30:00,19.53,19.56,19.5,19.55,528088.0,19.53,19.56,19.5,19.55,528088.0
2022-11-23 09:40:00,19.55,19.69,19.5,19.67,721610.0,19.55,19.69,19.5,19.67,721610.0
2022-11-23 09:50:00,19.68,19.74,19.61,19.64,837790.0,19.68,19.74,19.61,19.64,837790.0
2022-11-23 10:00:00,19.64,19.68,19.56,19.57,536288.0,19.64,19.68,19.56,19.57,536288.0
2022-11-23 10:10:00,19.57,19.6,19.52,19.59,470815.0,19.57,19.6,19.52,19.59,470815.0
2022-11-23 10:20:00,19.58,19.59,19.55,19.56,340776.0,19.58,19.59,19.55,19.56,340776.0
2022-11-23 10:30:00,19.57,19.59,19.53,19.55,204158.0,19.57,19.59,19.53,19.55,204158.0
2022-11-23 10:40:00,19.54,19.59,19.54,19.59,264052.0,19.54,19.59,19.54,19.59,264052.0
2022-11-23 10:50:00,19.59,19.62,19.58,19.6,201086.0,19.59,19.62,19.58,19.6,201086.0
2022-11-23 11:00:00,19.61,19.61,19.57,19.59,371187.0,19.61,19.61,19.57,19.59,371187.0
2022-11-23 11:10:00,19.6,19.62,19.6,19.61,170264.0,19.6,19.62,19.6,19.61,170264.0
2022-11-23 11:20:00,19.61,19.64,19.61,19.64,68610.0,19.61,19.64,19.61,19.64,68610.0
2022-11-23 11:30:00,19.63,19.65,19.6,19.63,331274.0,19.63,19.65,19.6,19.63,331274.0
2022-11-23 11:40:00,19.63,19.64,19.59,19.59,104731.0,19.63,19.64,19.59,19.59,104731.0
2022-11-23 11:50:00,19.6,19.61,19.57,19.6,135227.0,19.6,19.61,19.57,19.6,135227.0
2022-11-23 12:00:00,19.6,19.61,19.58,19.61,98596.0,19.6,19.61,19.58,19.61,98596.0
2022-11-23 12:10:00,19.61,19.63,19.6,19.61,82368.0,19.61,19.63,19.6,19.61,82368.0
2022-11-23 12:20:00,19.62,19.63,19.61,19.62,202811.0,19.62,19.63,19.61,19.62,202811.0
2022-11-23 12:30:00,19.62,19.66,19.61,19.64,95277.0,19.62,19.66,19.61,19.64,95277.0
2022-11-23 12:40:00,19.65,19.65,19.62,19.64,91516.0,19.65,19.65,19.62,19.64,91516.0
2022-11-23 12:50:00,19.64,19.64,19.6,19.6,82736.0,19.64,19.64,19.6,19.6,82736.0
2022-11-23 13:00:00,19.6,19.65,19.59,19.64,208715.0,19.6,19.65,19.59,19.64,208715.0
2022-11-23 13:10:00,19.64,19.65,19.62,19.64,95258.0,19.64,19.65,19.62,19.64,95258.0
2022-11-23 13:20:00,19.64,19.68,19.63,19.68,100751.0,19.64,19.68,19.63,19.68,100751.0
2022-11-23 13:30:00,19.68,19.71,19.67,19.7,127983.0,19.68,19.71,19.67,19.7,127983.0
2022-11-23 13:40:00,19.7,19.74,19.7,19.73,251840.0,19.7,19.74,19.7,19.73,251840.0
2022-11-23 13:50:00,19.73,19.73,19.68,19.68,150497.0,19.73,19.73,19.68,19.68,150497.0
2022-11-23 14:00:00,19.69,19.88,19.67,19.81,1374188.0,19.69,19.88,19.67,19.81,1374188.0
2022-11-23 14:10:00,19.81,19.83,19.75,19.81,413296.0,19.81,19.83,19.75,19.81,413296.0
2022-11-23 14:20:00,19.81,19.86,19.81,19.85,376126.0,19.81,19.86,19.81,19.85,376126.0
2022-11-23 14:30:00,19.84,19.85,19.77,19.78,363393.0,19.84,19.85,19.77,19.78,363393.0
2022-11-23 14:40:00,19.78,19.85,19.77,19.84,174059.0,19.78,19.85,19.77,19.84,174059.0
2022-11-23 14:50:00,19.84,19.85,19.82,19.85,320839.0,19.84,19.85,19.82,19.85,320839.0
2022-11-23 15:00:00,19.85,19.86,19.82,19.84,273825.0,19.85,19.86,19.82,19.84,273825.0
2022-11-23 15:10:00,19.84,19.85,19.81,19.84,172710.0,19.84,19.85,19.81,19.84,172710.0
2022-11-23 15:20:00,19.84,19.84,19.81,19.83,137381.0,19.84,19.84,19.81,19.83,137381.0
2022-11-23 15:30:00,19.83,19.83,19.81,19.82,139398.0,19.83,19.83,19.81,19.82,139398.0
2022-11-23 15:40:00,19.82,19.82,19.8,19.8,386057.0,19.82,19.82,19.8,19.8,386057.0
2022-11-23 15:50:00,19.81,19.82,19.8,19.81,670087.0,19.81,19.82,19.8,19.81,670087.0
2022-11-25 09:30:00,19.59,19.62,19.56,19.6,573835.0,19.59,19.62,19.56,19.6,573835.0
2022-11-25 09:40:00,19.6,19.64,19.59,19.6,272180.0,19.6,19.64,19.59,19.6,272180.0
2022-11-25 09:50:00,19.59,19.65,19.58,19.64,687812.0,19.59,19.65,19.58,19.64,687812.0
2022-11-25 10:00:00,19.64,19.66,19.62,19.64,302522.0,19.64,19.66,19.62,19.64,302522.0
2022-11-25 10:10:00,19.64,19.65,19.61,19.63,301295.0,19.64,19.65,19.61,19.63,301295.0
2022-11-25 10:20:00,19.63,19.64,19.61,19.64,178054.0,19.63,19.64,19.61,19.64,178054.0
2022-11-25 10:30:00,19.63,19.67,19.63,19.64,248531.0,19.63,19.67,19.63,19.64,248531.0
2022-11-25 10:40:00,19.64,19.67,19.63,19.65,157044.0,19.64,19.67,19.63,19.65,157044.0
2022-11-25 10:50:00,19.66,19.68,19.65,19.66,365666.0,19.66,19.68,19.65,19.66,365666.0
2022-11-25 11:00:00,19.65,19.69,19.64,19.67,154531.0,19.65,19.69,19.64,19.67,154531.0
2022-11-25 11:10:00,19.66,19.68,19.63,19.67,153219.0,19.66,19.68,19.63,19.67,153219.0
2022-11-25 11:20:00,19.67,19.7,19.66,19.68,301120.0,19.67,19.7,19.66,19.68,301120.0
2022-11-25 11:30:00,19.68,19.68,19.66,19.66,148703.0,19.68,19.68,19.66,19.66,148703.0
2022-11-25 11:40:00,19.67,19.69,19.65,19.69,231075.0,19.67,19.69,19.65,19.69,231075.0
2022-11-25 11:50:00,19.69,19.69,19.67,19.68,326169.0,19.69,19.69,19.67,19.68,326169.0
2022-11-25 12:00:00,19.67,19.72,19.67,19.71,279742.0,19.67,19.72,19.67,19.71,279742.0
2022-11-25 12:10:00,19.71,19.76,19.7,19.74,554817.0,19.71,19.76,19.7,19.74,554817.0
2022-11-25 12:20:00,19.74,19.75,19.71,19.74,536001.0,19.74,19.75,19.71,19.74,536001.0
2022-11-25 12:30:00,19.74,19.75,19.72,19.73,309942.0,19.74,19.75,19.72,19.73,309942.0
2022-11-25 12:40:00,19.73,19.74,19.71,19.71,214584.0,19.73,19.74,19.71,19.71,214584.0
2022-11-25 12:50:00,19.72,19.73,19.7,19.72,856911.0,19.72,19.73,19.7,19.72,856911.0
2022-11-28 09:30:00,19.66,19.69,19.6,19.61,615860.0,19.66,19.69,19.6,19.61,615860.0
2022-11-28 09:40:00,19.6,19.6,19.43,19.46,1883233.0,19.6,19.6,19.43,19.46,1883233.0
2022-11-28 09:50:00,19.45,19.49,19.43,19.47,507782.0,19.45,19.49,19.43,19.47,507782.0
2022-11-28 10:00:00,19.46,19.51,19.44,19.51,404926.0,19.46,19.51,19.44,19.51,404926.0
2022-11-28 10:10:00,19.51,19.51,19.48,19.51,593575.0,19.51,19.51,19.48,19.51,593575.0
2022-11-28 10:20:00,19.51,19.53,19.46,19.47,740079.0,19.51,19.53,19.46,19.47,740079.0
2022-11-28 10:30:00,19.47,19.47,19.4,19.4,672406.0,19.47,19.47,19.4,19.4,672406.0
2022-11-28 10:40:00,19.4,19.44,19.37,19.39,501057.0,19.4,19.44,19.37,19.39,501057.0
2022-11-28 10:50:00,19.38,19.39,19.3,19.35,1302636.0,19.38,19.39,19.3,19.35,1302636.0
2022-11-28 11:00:00,19.35,19.37,19.22,19.24,909165.0,19.35,19.37,19.22,19.24,909165.0
2022-11-28 11:10:00,19.24,19.26,19.2,19.23,739097.0,19.24,19.26,19.2,19.23,739097.0
2022-11-28 11:20:00,19.23,19.3,19.21,19.29,544051.0,19.23,19.3,19.21,19.29,544051.0
2022-11-28 11:30:00,19.29,19.3,19.27,19.28,601022.0,19.29,19.3,19.27,19.28,601022.0
2022-11-28 11:40:00,19.28,19.35,19.27,19.34,553550.0,19.28,19.35,19.27,19.34,553550.0
2022-11-28 11:50:00,19.34,19.35,19.33,19.33,461478.0,19.34,19.35,19.33,19.33,461478.0
2022-11-28 12:00:00,19.34,19.36,19.27,19.3,658150.0,19.34,19.36,19.27,19.3,658150.0
2022-11-28 12:10:00,19.3,19.36,19.3,19.35,469610.0,19.3,19.36,19.3,19.35,469610.0
2022-11-28 12:20:00,19.35,19.4,19.35,19.37,484010.0,19.35,19.4,19.35,19.37,484010.0
2022-11-28 12:30:00,19.37,19.42,19.36,19.4,261125.0,19.37,19.42,19.36,19.4,261125.0
2022-11-28 12:40:00,19.4,19.42,19.37,19.37,314623.0,19.4,19.42,19.37,19.37,314623.0
2022-11-28 12:50:00,19.37,19.38,19.33,19.33,259427.0,19.37,19.38,19.33,19.33,259427.0
2022-11-28 13:00:00,19.33,19.34,19.29,19.3,215221.0,19.33,19.34,19.29,19.3,215221.0
2022-11-28 13:10:00,19.29,19.31,19.26,19.27,133738.0,19.29,19.31,19.26,19.27,133738.0
2022-11-28 13:20:00,19.27,19.31,19.25,19.28,343334.0,19.27,19.31,19.25,19.28,343334.0
2022-11-28 13:30:00,19.28,19.32,19.27,19.31,154701.0,19.28,19.32,19.27,19.31,154701.0
2022-11-28 13:40:00,19.31,19.32,19.27,19.3,258109.0,19.31,19.32,19.27,19.3,258109.0
2022-11-28 13:50:00,19.29,19.31,19.26,19.28,258574.0,19.29,19.31,19.26,19.28,258574.0
2022-11-28 14:00:00,19.28,19.29,19.27,19.28,150026.0,19.28,19.29,19.27,19.28,150026.0
2022-11-28 14:10:00,19.28,19.29,19.27,19.29,41138.0,19.28,19.29,19.27,19.29,41138.0
2022-11-28 14:20:00,19.29,19.3,19.27,19.29,207611.0,19.29,19.3,19.27,19.29,207611.0
2022-11-28 14:30:00,19.28,19.29,19.25,19.26,271513.0,19.28,19.29,19.25,19.26,271513.0
2022-11-28 14:40:00,19.26,19.26,19.24,19.25,216914.0,19.26,19.26,19.24,19.25,216914.0
2022-11-28 14:50:00,19.25,19.26,19.23,19.25,296071.0,19.25,19.26,19.23,19.25,296071.0
2022-11-28 15:00:00,19.24,19.26,19.23,19.25,276141.0,19.24,19.26,19.23,19.25,276141.0
2022-11-28 15:10:00,19.25,19.26,19.24,19.25,141039.0,19.25,19.26,19.24,19.25,141039.0
2022-11-28 15:20:00,19.25,19.27,19.24,19.27,283983.0,19.25,19.27,19.24,19.27,283983.0
2022-11-28 15:30:00,19.27,19.29,19.25,19.29,606189.0,19.27,19.29,19.25,19.29,606189.0
2022-11-28 15:40:00,19.28,19.29,19.25,19.26,342338.0,19.28,19.29,19.25,19.26,342338.0
2022-11-28 15:50:00,19.26,19.28,19.25,19.27,963282.0,19.26,19.28,19.25,19.27,963282.0
2022-11-29 09:30:00,19.5,19.65,19.5,19.64,625314.0,19.5,19.65,19.5,19.64,625314.0
2022-11-29 09:40:00,19.64,19.67,19.57,19.62,657854.0,19.64,19.67,19.57,19.62,657854.0
2022-11-29 09:50:00,19.62,19.65,19.59,19.62,468076.0,19.62,19.65,19.59,19.62,468076.0
2022-11-29 10:00:00,19.62,19.65,19.58,19.62,389943.0,19.62,19.65,19.58,19.62,389943.0
2022-11-29 10:10:00,19.62,19.68,19.59,19.65,447498.0,19.62,19.68,19.59,19.65,447498.0
2022-11-29 10:20:00,19.65,19.74,19.64,19.72,695411.0,19.65,19.74,19.64,19.72,695411.0
2022-11-29 10:30:00,19.73,19.75,19.71,19.73,580474.0,19.73,19.75,19.71,19.73,580474.0
2022-11-29 10:40:00,19.72,19.72,19.67,19.7,348122.0,19.72,19.72,19.67,19.7,348122.0
2022-11-29 10:50:00,19.7,19.71,19.66,19.67,236802.0,19.7,19.71,19.66,19.67,236802.0
2022-11-29 11:00:00,19.67,19.68,19.62,19.63,371667.0,19.67,19.68,19.62,19.63,371667.0
2022-11-29 11:10:00,19.63,19.63,19.54,19.55,236033.0,19.63,19.63,19.54,19.55,236033.0
2022-11-29 11:20:00,19.55,19.58,19.53,19.54,585408.0,19.55,19.58,19.53,19.54,585408.0
2022-11-29 11:30:00,19.53,19.63,19.52,19.62,681906.0,19.53,19.63,19.52,19.62,681906.0
2022-11-29 11:40:00,19.62,19.63,19.58,19.59,166201.0,19.62,19.63,19.58,19.59,166201.0
2022-11-29 11:50:00,19.59,19.6,19.56,19.6,337534.0,19.59,19.6,19.56,19.6,337534.0
2022-11-29 12:00:00,19.59,19.62,19.58,19.61,135516.0,19.59,19.62,19.58,19.61,135516.0
2022-11-29 12:10:00,19.61,19.62,19.58,19.58,102536.0,19.61,19.62,19.58,19.58,102536.0
2022-11-29 12:20:00,19.59,19.59,19.55,19.57,70672.0,19.59,19.59,19.55,19.57,70672.0
2022-11-29 12:30:00,19.57,19.6,19.55,19.58,50540.0,19.57,19.6,19.55,19.58,50540.0
2022-11-29 12:40:00,19.57,19.59,19.56,19.58,88942.0,19.57,19.59,19.56,19.58,88942.0
2022-11-29 12:50:00,19.58,19.59,19.56,19.57,58843.0,19.58,19.59,19.56,19.57,58843.0
2022-11-29 13:00:00,19.57,19.61,19.57,19.6,43201.0,19.57,19.61,19.57,19.6,43201.0
2022-11-29 13:10:00,19.6,19.61,19.56,19.57,129458.0,19.6,19.61,19.56,19.57,129458.0
2022-11-29 13:20:00,19.57,19.59,19.55,19.56,108721.0,19.57,19.59,19.55,19.56,108721.0
2022-11-29 13:30:00,19.55,19.57,19.54,19.57,74738.0,19.55,19.57,19.54,19.57,74738.0
2022-11-29 13:40:00,19.57,19.57,19.53,19.54,36356.0,19.57,19.57,19.53,19.54,36356.0
2022-11-29 13:50:00,19.53,19.6,19.51,19.59,178119.0,19.53,19.6,19.51,19.59,178119.0
2022-11-29 14:00:00,19.6,19.61,19.58,19.61,165273.0,19.6,19.61,19.58,19.61,165273.0
2022-11-29 14:10:00,19.6,19.62,19.6,19.61,150808.0,19.6,19.62,19.6,19.61,150808.0
2022-11-29 14:20:00,19.62,19.62,19.58,19.58,200452.0,19.62,19.62,19.58,19.58,200452.0
2022-11-29 14:30:00,19.58,19.59,19.56,19.58,117046.0,19.58,19.59,19.56,19.58,117046.0
2022-11-29 14:40:00,19.58,19.59,19.56,19.56,55583.0,19.58,19.59,19.56,19.56,55583.0
2022-11-29 14:50:00,19.56,19.58,19.55,19.57,179928.0,19.56,19.58,19.55,19.57,179928.0
2022-11-29 15:00:00,19.57,19.58,19.55,19.56,97863.0,19.57,19.58,19.55,19.56,97863.0
2022-11-29 15:10:00,19.56,19.57,19.55,19.56,73646.0,19.56,19.57,19.55,19.56,73646.0
2022-11-29 15:20:00,19.56,19.56,19.54,19.55,88357.0,19.56,19.56,19.54,19.55,88357.0
2022-11-29 15:30:00,19.55,19.57,19.55,19.55,111859.0,19.55,19.57,19.55,19.55,111859.0
2022-11-29 15:40:00,19.55,19.57,19.55,19.55,104609.0,19.55,19.57,19.55,19.55,104609.0
2022-11-29 15:50:00,19.55,19.57,19.54,19.55,714790.0,19.55,19.57,19.54,19.55,714790.0
2022-11-30 09:30:00,20.12,20.14,20.06,20.07,1655887.0,20.12,20.14,20.06,20.07,1655887.0
2022-11-30 09:40:00,20.07,20.2,20.02,20.03,1581260.0,20.07,20.2,20.02,20.03,1581260.0
2022-11-30 09:50:00,20.03,20.05,19.98,20.04,936623.0,20.03,20.05,19.98,20.04,936623.0
2022-11-30 10:00:00,20.05,20.05,19.89,19.91,886762.0,20.05,20.05,19.89,19.91,886762.0
2022-11-30 10:10:00,19.91,19.92,19.84,19.85,1109231.0,19.91,19.92,19.84,19.85,1109231.0
2022-11-30 10:20:00,19.85,19.88,19.83,19.85,412072.0,19.85,19.88,19.83,19.85,412072.0
2022-11-30 10:30:00,19.85,19.87,19.8,19.85,614395.0,19.85,19.87,19.8,19.85,614395.0
2022-11-30 10:40:00,19.84,19.9,19.84,19.84,300040.0,19.84,19.9,19.84,19.84,300040.0
2022-11-30 10:50:00,19.84,19.93,19.83,19.91,270950.0,19.84,19.93,19.83,19.91,270950.0
2022-11-30 11:00:00,19.92,19.94,19.87,19.93,319598.0,19.92,19.94,19.87,19.93,319598.0
2022-11-30 11:10:00,19.92,19.99,19.92,19.96,207879.0,19.92,19.99,19.92,19.96,207879.0
2022-11-30 11:20:00,19.96,19.99,19.95,19.98,173597.0,19.96,19.99,19.95,19.98,173597.0
2022-11-30 11:30:00,19.99,20.02,19.97,19.98,889209.0,19.99,20.02,19.97,19.98,889209.0
2022-11-30 11:40:00,19.99,19.99,19.95,19.98,442556.0,19.99,19.99,19.95,19.98,442556.0
2022-11-30 11:50:00,19.98,19.98,19.92,19.93,221299.0,19.98,19.98,19.92,19.93,221299.0
2022-11-30 12:00:00,19.93,19.93,19.9,19.92,201017.0,19.93,19.93,19.9,19.92,201017.0
2022-11-30 12:10:00,19.92,19.93,19.88,19.88,175605.0,19.92,19.93,19.88,19.88,175605.0
2022-11-30 12:20:00,19.88,19.94,19.86,19.94,190006.0,19.88,19.94,19.86,19.94,190006.0
2022-11-30 12:30:00,19.93,19.93,19.86,19.89,155833.0,19.93,19.93,19.86,19.89,155833.0
2022-11-30 12:40:00,19.89,19.93,19.88,19.92,60525.0,19.89,19.93,19.88,19.92,60525.0
2022-11-30 12:50:00,19.93,19.93,19.89,19.92,81328.0,19.93,19.93,19.89,19.92,81328.0
2022-11-30 13:00:00,19.91,19.92,19.89,19.91,81146.0,19.91,19.92,19.89,19.91,81146.0
2022-11-30 13:10:00,19.91,19.93,19.9,19.91,200987.0,19.91,19.93,19.9,19.91,200987.0
2022-11-30 13:20:00,19.91,19.91,19.84,19.87,374035.0,19.91,19.91,19.84,19.87,374035.0
2022-11-30 13:30:00,19.86,20.17,19.83,20.1,1148921.0,19.86,20.17,19.83,20.1,1148921.0
2022-11-30 13:40:00,20.1,20.14,20.04,20.13,1118490.0,20.1,20.14,20.04,20.13,1118490.0
2022-11-30 13:50:00,20.14,20.25,20.1,20.2,1063565.0,20.14,20.25,20.1,20.2,1063565.0
2022-11-30 14:00:00,20.2,20.26,20.17,20.19,1283044.0,20.2,20.26,20.17,20.19,1283044.0
2022-11-30 14:10:00,20.19,20.28,20.18,20.27,899907.0,20.19,20.28,20.18,20.27,899907.0
2022-11-30 14:20:00,20.27,20.31,20.23,20.24,710422.0,20.27,20.31,20.23,20.24,710422.0
2022-11-30 14:30:00,20.24,20.32,20.22,20.31,632153.0,20.24,20.32,20.22,20.31,632153.0
2022-11-30 14:40:00,20.31,20.35,20.3,20.34,536625.0,20.31,20.35,20.3,20.34,536625.0
2022-11-30 14:50:00,20.35,20.39,20.34,20.38,545397.0,20.35,20.39,20.34,20.38,545397.0
2022-11-30 15:00:00,20.39,20.39,20.35,20.39,498358.0,20.39,20.39,20.35,20.39,498358.0
2022-11-30 15:10:00,20.39,20.4,20.37,20.39,415365.0,20.39,20.4,20.37,20.39,415365.0
2022-11-30 15:20:00,20.39,20.42,20.38,20.4,647035.0,20.39,20.42,20.38,20.4,647035.0
2022-11-30 15:30:00,20.4,20.43,20.39,20.41,790631.0,20.4,20.43,20.39,20.41,790631.0
2022-11-30 15:40:00,20.41,20.41,20.37,20.39,1065818.0,20.41,20.41,20.37,20.39,1065818.0
2022-11-30 15:50:00,20.4,20.43,20.39,20.43,2102928.0,20.4,20.43,20.39,20.43,2102928.0
2022-12-01 09:30:00,20.63,20.71,20.61,20.65,1285708.0,20.63,20.71,20.61,20.65,1285708.0
2022-12-01 09:40:00,20.67,20.81,20.66,20.78,1141750.0,20.67,20.81,20.66,20.78,1141750.0
2022-12-01 09:50:00,20.78,20.9,20.78,20.83,1259989.0,20.78,20.9,20.78,20.83,1259989.0
2022-12-01 10:00:00,20.83,20.92,20.81,20.85,765467.0,20.83,20.92,20.81,20.85,765467.0
2022-12-01 10:10:00,20.85,20.87,20.68,20.71,1560667.0,20.85,20.87,20.68,20.71,1560667.0
2022-12-01 10:20:00,20.7,20.74,20.65,20.66,758655.0,20.7,20.74,20.65,20.66,758655.0
2022-12-01 10:30:00,20.65,20.71,20.62,20.69,1026594.0,20.65,20.71,20.62,20.69,1026594.0
2022-12-01 10:40:00,20.68,20.69,20.59,20.65,531357.0,20.68,20.69,20.59,20.65,531357.0
2022-12-01 10:50:00,20.64,20.65,20.59,20.64,460721.0,20.64,20.65,20.59,20.64,460721.0
2022-12-01 11:00:00,20.64,20.71,20.63,20.71,474798.0,20.64,20.71,20.63,20.71,474798.0
2022-12-01 11:10:00,20.71,20.71,20.66,20.68,306652.0,20.71,20.71,20.66,20.68,306652.0
2022-12-01 11:20:00,20.68,20.73,20.68,20.72,377216.0,20.68,20.73,20.68,20.72,377216.0
2022-12-01 11:30:00,20.72,20.78,20.72,20.77,614897.0,20.72,20.78,20.72,20.77,614897.0
2022-12-01 11:40:00,20.77,20.78,20.75,20.78,418611.0,20.77,20.78,20.75,20.78,418611.0
2022-12-01 11:50:00,20.77,20.83,20.76,20.82,761450.0,20.77,20.83,20.76,20.82,761450.0
2022-12-01 12:00:00,20.82,20.83,20.77,20.78,507030.0,20.82,20.83,20.77,20.78,507030.0
2022-12-01 12:10:00,20.78,20.8,20.73,20.74,265238.0,20.78,20.8,20.73,20.74,265238.0
2022-12-01 12:20:00,20.74,20.81,20.73,20.8,188666.0,20.74,20.81,20.73,20.8,188666.0
2022-12-01 12:30:00,20.81,20.85,20.79,20.84,328415.0,20.81,20.85,20.79,20.84,328415.0
2022-12-01 12:40:00,20.84,20.89,20.83,20.86,802629.0,20.84,20.89,20.83,20.86,802629.0
2022-12-01 12:50:00,20.86,20.9,20.85,20.89,378403.0,20.86,20.9,20.85,20.89,378403.0
2022-12-01 13:00:00,20.88,20.92,20.87,20.92,248515.0,20.88,20.92,20.87,20.92,248515.0
2022-12-01 13:10:00,20.91,20.92,20.82,20.82,227285.0,20.91,20.92,20.82,20.82,227285.0
2022-12-01 13:20:00,20.83,20.87,20.81,20.85,760575.0,20.83,20.87,20.81,20.85,760575.0
2022-12-01 13:30:00,20.85,20.9,20.82,20.89,566598.0,20.85,20.9,20.82,20.89,566598.0
2022-12-01 13:40:00,20.89,20.92,20.89,20.92,290089.0,20.89,20.92,20.89,20.92,290089.0
2022-12-01 13:50:00,20.92,20.93,20.87,20.92,186327.0,20.92,20.93,20.87,20.92,186327.0
2022-12-01 14:00:00,20.91,20.93,20.88,20.91,211032.0,20.91,20.93,20.88,20.91,211032.0
2022-12-01 14:10:00,20.9,20.95,20.9,20.95,277476.0,20.9,20.95,20.9,20.95,277476.0
2022-12-01 14:20:00,20.94,20.95,20.92,20.92,161229.0,20.94,20.95,20.92,20.92,161229.0
2022-12-01 14:30:00,20.92,20.93,20.89,20.92,351158.0,20.92,20.93,20.89,20.92,351158.0
2022-12-01 14:40:00,20.91,20.95,20.91,20.95,88082.0,20.91,20.95,20.91,20.95,88082.0
2022-12-01 14:50:00,20.95,20.95,20.93,20.94,110836.0,20.95,20.95,20.93,20.94,110836.0
2022-12-01 15:00:00,20.94,20.94,20.9,20.91,363344.0,20.94,20.94,20.9,20.91,363344.0
2022-12-01 15:10:00,20.9,20.93,20.88,20.91,720830.0,20.9,20.93,20.88,20.91,720830.0
2022-12-01 15:20:00,20.91,20.91,20.89,20.9,325521.0,20.91,20.91,20.89,20.9,325521.0
2022-12-01 15:30:00,20.9,20.95,20.89,20.95,420745.0,20.9,20.95,20.89,20.95,420745.0
2022-12-01 15:40:00,20.95,20.97,20.94,20.96,842476.0,20.95,20.97,20.94,20.96,842476.0
2022-12-01 15:50:00,20.96,20.98,20.95,20.97,2839957.0,20.96,20.98,20.95,20.97,2839957.0
2022-12-02 09:30:00,20.73,20.79,20.67,20.78,908318.0,20.73,20.79,20.67,20.78,908318.0
2022-12-02 09:40:00,20.76,20.87,20.72,20.77,835739.0,20.76,20.87,20.72,20.77,835739.0
2022-12-02 09:50:00,20.77,20.84,20.76,20.84,353440.0,20.77,20.84,20.76,20.84,353440.0
2022-12-02 10:00:00,20.83,20.87,20.78,20.83,368993.0,20.83,20.87,20.78,20.83,368993.0
2022-12-02 10:10:00,20.83,20.9,20.83,20.88,538156.0,20.83,20.9,20.83,20.88,538156.0
2022-12-02 10:20:00,20.87,20.88,20.78,20.81,439629.0,20.87,20.88,20.78,20.81,439629.0
2022-12-02 10:30:00,20.82,20.91,20.78,20.89,579603.0,20.82,20.91,20.78,20.89,579603.0
2022-12-02 10:40:00,20.89,20.91,20.88,20.91,461134.0,20.89,20.91,20.88,20.91,461134.0
2022-12-02 10:50:00,20.91,20.98,20.88,20.96,757610.0,20.91,20.98,20.88,20.96,757610.0
2022-12-02 11:00:00,20.96,21.05,20.93,21.05,538175.0,20.96,21.05,20.93,21.05,538175.0
2022-12-02 11:10:00,21.04,21.13,21.03,21.1,1377478.0,21.04,21.13,21.03,21.1,1377478.0
2022-12-02 11:20:00,21.11,21.19,21.1,21.17,677420.0,21.11,21.19,21.1,21.17,677420.0
2022-12-02 11:30:00,21.18,21.27,21.16,21.24,525061.0,21.18,21.27,21.16,21.24,525061.0
2022-12-02 11:40:00,21.25,21.31,21.23,21.28,963405.0,21.25,21.31,21.23,21.28,963405.0
2022-12-02 11:50:00,21.29,21.34,21.25,21.31,391480.0,21.29,21.34,21.25,21.31,391480.0
2022-12-02 12:00:00,21.31,21.34,21.29,21.32,350706.0,21.31,21.34,21.29,21.32,350706.0
2022-12-02 12:10:00,21.33,21.38,21.29,21.29,467592.0,21.33,21.38,21.29,21.29,467592.0
2022-12-02 12:20:00,21.29,21.3,21.25,21.28,565472.0,21.29,21.3,21.25,21.28,565472.0
2022-12-02 12:30:00,21.28,21.31,21.26,21.28,470905.0,21.28,21.31,21.26,21.28,470905.0
2022-12-02 12:40:00,21.27,21.28,21.14,21.16,524665.0,21.27,21.28,21.14,21.16,524665.0
2022-12-02 12:50:00,21.16,21.2,21.15,21.19,306955.0,21.16,21.2,21.15,21.19,306955.0
2022-12-02 13:00:00,21.19,21.25,21.17,21.21,653507.0,21.19,21.25,21.17,21.21,653507.0
2022-12-02 13:10:00,21.21,21.23,21.17,21.19,436217.0,21.21,21.23,21.17,21.19,436217.0
2022-12-02 13:20:00,21.18,21.23,21.18,21.21,752530.0,21.18,21.23,21.18,21.21,752530.0
2022-12-02 13:30:00,21.21,21.24,21.2,21.21,185832.0,21.21,21.24,21.2,21.21,185832.0
2022-12-02 13:40:00,21.21,21.24,21.21,21.23,128493.0,21.21,21.24,21.21,21.23,128493.0
2022-12-02 13:50:00,21.23,21.24,21.21,21.23,211186.0,21.23,21.24,21.21,21.23,211186.0
2022-12-02 14:00:00,21.24,21.26,21.23,21.25,269106.0,21.24,21.26,21.23,21.25,269106.0
2022-12-02 14:10:00,21.24,21.3,21.21,21.29,216231.0,21.24,21.3,21.21,21.29,216231.0
2022-12-02 14:20:00,21.29,21.3,21.27,21.29,122876.0,21.29,21.3,21.27,21.29,122876.0
2022-12-02 14:30:00,21.29,21.34,21.28,21.33,190524.0,21.29,21.34,21.28,21.33,190524.0
2022-12-02 14:40:00,21.34,21.35,21.33,21.35,243683.0,21.34,21.35,21.33,21.35,243683.0
2022-12-02 14:50:00,21.35,21.38,21.34,21.37,293290.0,21.35,21.38,21.34,21.37,293290.0
2022-12-02 15:00:00,21.37,21.38,21.35,21.38,400011.0,21.37,21.38,21.35,21.38,400011.0
2022-12-02 15:10:00,21.38,21.38,21.36,21.37,247309.0,21.38,21.38,21.36,21.37,247309.0
2022-12-02 15:20:00,21.37,21.38,21.36,21.38,358012.0,21.37,21.38,21.36,21.38,358012.0
2022-12-02 15:30:00,21.38,21.39,21.36,21.36,695016.0,21.38,21.39,21.36,21.36,695016.0
2022-12-02 15:40:00,21.37,21.37,21.33,21.35,1062475.0,21.37,21.37,21.33,21.35,1062475.0
2022-12-02 15:50:00,21.35,21.35,21.28,21.29,1923093.0,21.35,21.35,21.28,21.29,1923093.0
2022-12-05 09:30:00,20.91,20.95,20.82,20.84,1282975.0,20.91,20.95,20.82,20.84,1282975.0
2022-12-05 09:40:00,20.84,20.9,20.8,20.81,859793.0,20.84,20.9,20.8,20.81,859793.0
2022-12-05 09:50:00,20.81,20.83,20.77,20.78,576223.0,20.81,20.83,20.77,20.78,576223.0
2022-12-05 10:00:00,20.78,20.78,20.58,20.62,2440517.0,20.78,20.78,20.58,20.62,2440517.0
2022-12-05 10:10:00,20.63,20.65,20.54,20.55,1018413.0,20.63,20.65,20.54,20.55,1018413.0
2022-12-05 10:20:00,20.55,20.62,20.52,20.57,809483.0,20.55,20.62,20.52,20.57,809483.0
2022-12-05 10:30:00,20.57,20.63,20.53,20.61,544317.0,20.57,20.63,20.53,20.61,544317.0
2022-12-05 10:40:00,20.61,20.65,20.6,20.63,457493.0,20.61,20.65,20.6,20.63,457493.0
2022-12-05 10:50:00,20.63,20.64,20.57,20.63,724634.0,20.63,20.64,20.57,20.63,724634.0
2022-12-05 11:00:00,20.64,20.65,20.57,20.61,516870.0,20.64,20.65,20.57,20.61,516870.0
2022-12-05 11:10:00,20.61,20.63,20.44,20.45,846379.0,20.61,20.63,20.44,20.45,846379.0
2022-12-05 11:20:00,20.45,20.52,20.43,20.5,688267.0,20.45,20.52,20.43,20.5,688267.0
2022-12-05 11:30:00,20.5,20.5,20.43,20.45,533076.0,20.5,20.5,20.43,20.45,533076.0
2022-12-05 11:40:00,20.45,20.48,20.41,20.48,632876.0,20.45,20.48,20.41,20.48,632876.0
2022-12-05 11:50:00,20.48,20.48,20.41,20.45,507503.0,20.48,20.48,20.41,20.45,507503.0
2022-12-05 12:00:00,20.45,20.49,20.41,20.48,784406.0,20.45,20.49,20.41,20.48,784406.0
2022-12-05 12:10:00,20.47,20.5,20.44,20.48,695154.0,20.47,20.5,20.44,20.48,695154.0
2022-12-05 12:20:00,20.49,20.51,20.47,20.48,373121.0,20.49,20.51,20.47,20.48,373121.0
2022-12-05 12:30:00,20.47,20.48,20.43,20.45,485213.0,20.47,20.48,20.43,20.45,485213.0
2022-12-05 12:40:00,20.44,20.47,20.43,20.46,321341.0,20.44,20.47,20.43,20.46,321341.0
2022-12-05 12:50:00,20.46,20.47,20.43,20.45,378787.0,20.46,20.47,20.43,20.45,378787.0
2022-12-05 13:00:00,20.45,20.46,20.41,20.42,593615.0,20.45,20.46,20.41,20.42,593615.0
2022-12-05 13:10:00,20.42,20.48,20.41,20.46,277557.0,20.42,20.48,20.41,20.46,277557.0
2022-12-05 13:20:00,20.46,20.48,20.44,20.48,397456.0,20.46,20.48,20.44,20.48,397456.0
2022-12-05 13:30:00,20.48,20.5,20.45,20.5,338581.0,20.48,20.5,20.45,20.5,338581.0
2022-12-05 13:40:00,20.5,20.51,20.46,20.46,302634.0,20.5,20.51,20.46,20.46,302634.0
2022-12-05 13:50:00,20.46,20.47,20.41,20.43,305012.0,20.46,20.47,20.41,20.43,305012.0
2022-12-05 14:00:00,20.42,20.45,20.42,20.44,225535.0,20.42,20.45,20.42,20.44,225535.0
2022-12-05 14:10:00,20.44,20.46,20.41,20.42,241557.0,20.44,20.46,20.41,20.42,241557.0
2022-12-05 14:20:00,20.42,20.44,20.41,20.42,342950.0,20.42,20.44,20.41,20.42,342950.0
2022-12-05 14:30:00,20.42,20.43,20.41,20.42,168861.0,20.42,20.43,20.41,20.42,168861.0
2022-12-05 14:40:00,20.42,20.42,20.4,20.42,307233.0,20.42,20.42,20.4,20.42,307233.0
2022-12-05 14:50:00,20.42,20.46,20.41,20.45,391222.0,20.42,20.46,20.41,20.45,391222.0
2022-12-05 15:00:00,20.45,20.47,20.43,20.47,476625.0,20.45,20.47,20.43,20.47,476625.0
2022-12-05 15:10:00,20.47,20.49,20.45,20.45,512310.0,20.47,20.49,20.45,20.45,512310.0
2022-12-05 15:20:00,20.46,20.46,20.44,20.46,228428.0,20.46,20.46,20.44,20.46,228428.0
2022-12-05 15:30:00,20.46,20.46,20.43,20.45,297915.0,20.46,20.46,20.43,20.45,297915.0
2022-12-05 15:40:00,20.45,20.46,20.43,20.45,765167.0,20.45,20.46,20.43,20.45,765167.0
2022-12-05 15:50:00,20.45,20.46,20.44,20.45,1203958.0,20.45,20.46,20.44,20.45,1203958.0
2022-12-06 09:30:00,20.62,20.73,20.62,20.72,752037.0,20.62,20.73,20.62,20.72,752037.0
2022-12-06 09:40:00,20.72,20.74,20.63,20.71,523847.0,20.72,20.74,20.63,20.71,523847.0
2022-12-06 09:50:00,20.71,20.75,20.61,20.61,441337.0,20.71,20.75,20.61,20.61,441337.0
2022-12-06 10:00:00,20.62,20.63,20.48,20.5,531135.0,20.62,20.63,20.48,20.5,531135.0
2022-12-06 10:10:00,20.51,20.54,20.49,20.54,431888.0,20.51,20.54,20.49,20.54,431888.0
2022-12-06 10:20:00,20.55,20.56,20.46,20.49,847683.0,20.55,20.56,20.46,20.49,847683.0
2022-12-06 10:30:00,20.49,20.5,20.37,20.42,594054.0,20.49,20.5,20.37,20.42,594054.0
2022-12-06 10:40:00,20.41,20.49,20.39,20.48,541368.0,20.41,20.49,20.39,20.48,541368.0
2022-12-06 10:50:00,20.49,20.5,20.45,20.46,260008.0,20.49,20.5,20.45,20.46,260008.0
2022-12-06 11:00:00,20.46,20.51,20.45,20.48,190534.0,20.46,20.51,20.45,20.48,190534.0
2022-12-06 11:10:00,20.48,20.52,20.45,20.47,304055.0,20.48,20.52,20.45,20.47,304055.0
2022-12-06 11:20:00,20.47,20.52,20.46,20.52,187089.0,20.47,20.52,20.46,20.52,187089.0
2022-12-06 11:30:00,20.52,20.55,20.5,20.52,200177.0,20.52,20.55,20.5,20.52,200177.0
2022-12-06 11:40:00,20.51,20.53,20.46,20.46,139795.0,20.51,20.53,20.46,20.46,139795.0
2022-12-06 11:50:00,20.47,20.48,20.44,20.45,136810.0,20.47,20.48,20.44,20.45,136810.0
2022-12-06 12:00:00,20.44,20.45,20.42,20.44,217085.0,20.44,20.45,20.42,20.44,217085.0
2022-12-06 12:10:00,20.43,20.45,20.4,20.41,256705.0,20.43,20.45,20.4,20.41,256705.0
2022-12-06 12:20:00,20.4,20.44,20.4,20.42,305420.0,20.4,20.44,20.4,20.42,305420.0
2022-12-06 12:30:00,20.42,20.44,20.4,20.43,734916.0,20.42,20.44,20.4,20.43,734916.0
2022-12-06 12:40:00,20.44,20.45,20.42,20.44,416391.0,20.44,20.45,20.42,20.44,416391.0
2022-12-06 12:50:00,20.44,20.44,20.41,20.42,193519.0,20.44,20.44,20.41,20.42,193519.0
2022-12-06 13:00:00,20.43,20.43,20.41,20.41,141016.0,20.43,20.43,20.41,20.41,141016.0
2022-12-06 13:10:00,20.42,20.43,20.39,20.41,418631.0,20.42,20.43,20.39,20.41,418631.0
2022-12-06 13:20:00,20.4,20.41,20.35,20.37,451199.0,20.4,20.41,20.35,20.37,451199.0
2022-12-06 13:30:00,20.37,20.37,20.31,20.34,245773.0,20.37,20.37,20.31,20.34,245773.0
2022-12-06 13:40:00,20.33,20.34,20.31,20.31,219955.0,20.33,20.34,20.31,20.31,219955.0
2022-12-06 13:50:00,20.32,20.32,20.27,20.3,239550.0,20.32,20.32,20.27,20.3,239550.0
2022-12-06 14:00:00,20.3,20.34,20.29,20.34,1612278.0,20.3,20.34,20.29,20.34,1612278.0
2022-12-06 14:10:00,20.33,20.35,20.3,20.35,171208.0,20.33,20.35,20.3,20.35,171208.0
2022-12-06 14:20:00,20.35,20.38,20.34,20.37,350535.0,20.35,20.38,20.34,20.37,350535.0
2022-12-06 14:30:00,20.37,20.38,20.36,20.38,220067.0,20.37,20.38,20.36,20.38,220067.0
2022-12-06 14:40:00,20.37,20.42,20.36,20.42,143277.0,20.37,20.42,20.36,20.42,143277.0
2022-12-06 14:50:00,20.42,20.42,20.39,20.42,488621.0,20.42,20.42,20.39,20.42,488621.0
2022-12-06 15:00:00,20.42,20.45,20.41,20.44,484477.0,20.42,20.45,20.41,20.44,484477.0
2022-12-06 15:10:00,20.45,20.46,20.42,20.43,267694.0,20.45,20.46,20.42,20.43,267694.0
2022-12-06 15:20:00,20.42,20.45,20.42,20.43,199837.0,20.42,20.45,20.42,20.43,199837.0
2022-12-06 15:30:00,20.43,20.45,20.41,20.42,457607.0,20.43,20.45,20.41,20.42,457607.0
2022-12-06 15:40:00,20.43,20.44,20.41,20.44,434701.0,20.43,20.44,20.41,20.44,434701.0
2022-12-06 15:50:00,20.43,20.44,20.42,20.44,710289.0,20.43,20.44,20.42,20.44,710289.0
2022-12-07 09:30:00,20.67,20.86,20.65,20.85,1262855.0,20.67,20.86,20.65,20.85,1262855.0
2022-12-07 09:40:00,20.85,20.98,20.83,20.86,1355207.0,20.85,20.98,20.83,20.86,1355207.0
2022-12-07 09:50:00,20.86,20.91,20.81,20.86,453734.0,20.86,20.91,20.81,20.86,453734.0
2022-12-07 10:00:00,20.86,20.96,20.82,20.94,682575.0,20.86,20.96,20.82,20.94,682575.0
2022-12-07 10:10:00,20.93,21.01,20.85,20.92,1280859.0,20.93,21.01,20.85,20.92,1280859.0
2022-12-07 10:20:00,20.92,20.96,20.82,20.89,750743.0,20.92,20.96,20.82,20.89,750743.0
2022-12-07 10:30:00,20.9,20.91,20.8,20.8,659233.0,20.9,20.91,20.8,20.8,659233.0
2022-12-07 10:40:00,20.8,20.86,20.79,20.86,345791.0,20.8,20.86,20.79,20.86,345791.0
2022-12-07 10:50:00,20.85,20.91,20.84,20.88,504395.0,20.85,20.91,20.84,20.88,504395.0
2022-12-07 11:00:00,20.88,20.88,20.78,20.8,406790.0,20.88,20.88,20.78,20.8,406790.0
2022-12-07 11:10:00,20.8,20.81,20.73,20.76,432759.0,20.8,20.81,20.73,20.76,432759.0
2022-12-07 11:20:00,20.76,20.77,20.71,20.76,425461.0,20.76,20.77,20.71,20.76,425461.0
2022-12-07 11:30:00,20.76,20.81,20.74,20.8,254101.0,20.76,20.81,20.74,20.8,254101.0
2022-12-07 11:40:00,20.8,20.82,20.78,20.8,362375.0,20.8,20.82,20.78,20.8,362375.0
2022-12-07 11:50:00,20.8,20.87,20.8,20.86,366148.0,20.8,20.87,20.8,20.86,366148.0
2022-12-07 12:00:00,20.86,20.88,20.84,20.88,355521.0,20.86,20.88,20.84,20.88,355521.0
2022-12-07 12:10:00,20.88,20.91,20.87,20.89,315758.0,20.88,20.91,20.87,20.89,315758.0
2022-12-07 12:20:00,20.89,20.92,20.88,20.89,334608.0,20.89,20.92,20.88,20.89,334608.0
2022-12-07 12:30:00,20.9,20.91,20.88,20.89,278123.0,20.9,20.91,20.88,20.89,278123.0
2022-12-07 12:40:00,20.89,20.9,20.87,20.89,214183.0,20.89,20.9,20.87,20.89,214183.0
2022-12-07 12:50:00,20.89,20.91,20.88,20.91,224594.0,20.89,20.91,20.88,20.91,224594.0
2022-12-07 13:00:00,20.91,20.96,20.89,20.95,467584.0,20.91,20.96,20.89,20.95,467584.0
2022-12-07 13:10:00,20.94,20.95,20.91,20.95,382652.0,20.94,20.95,20.91,20.95,382652.0
2022-12-07 13:20:00,20.94,20.96,20.91,20.94,364295.0,20.94,20.96,20.91,20.94,364295.0
2022-12-07 13:30:00,20.94,20.98,20.93,20.98,362735.0,20.94,20.98,20.93,20.98,362735.0
2022-12-07 13:40:00,20.97,21.01,20.97,21.0,442693.0,20.97,21.01,20.97,21.0,442693.0
2022-12-07 13:50:00,21.0,21.01,20.94,20.94,307401.0,21.0,21.01,20.94,20.94,307401.0
2022-12-07 14:00:00,20.95,20.95,20.9,20.92,278963.0,20.95,20.95,20.9,20.92,278963.0
2022-12-07 14:10:00,20.91,20.95,20.91,20.92,302571.0,20.91,20.95,20.91,20.92,302571.0
2022-12-07 14:20:00,20.92,20.94,20.89,20.93,229570.0,20.92,20.94,20.89,20.93,229570.0
2022-12-07 14:30:00,20.93,20.96,20.92,20.96,198930.0,20.93,20.96,20.92,20.96,198930.0
2022-12-07 14:40:00,20.96,20.97,20.95,20.96,211656.0,20.96,20.97,20.95,20.96,211656.0
2022-12-07 14:50:00,20.96,20.98,20.95,20.97,246184.0,20.96,20.98,20.95,20.97,246184.0
2022-12-07 15:00:00,20.97,20.98,20.94,20.95,455600.0,20.97,20.98,20.94,20.95,455600.0
2022-12-07 15:10:00,20.95,20.96,20.92,20.92,488887.0,20.95,20.96,20.92,20.92,488887.0
2022-12-07 15:20:00,20.93,20.94,20.9,20.93,275464.0,20.93,20.94,20.9,20.93,275464.0
2022-12-07 15:30:00,20.93,20.94,20.91,20.92,371222.0,20.93,20.94,20.91,20.92,371222.0
2022-12-07 15:40:00,20.93,20.94,20.92,20.92,2104530.0,20.93,20.94,20.92,20.92,2104530.0
2022-12-07 15:50:00,20.92,20.93,20.91,20.92,1427948.0,20.92,20.93,20.91,20.92,1427948.0
2022-12-08 09:30:00,21.32,21.37,21.16,21.18,1595326.0,21.32,21.37,21.16,21.18,1595326.0
2022-12-08 09:40:00,21.19,21.23,21.14,21.19,1087793.0,21.19,21.23,21.14,21.19,1087793.0
2022-12-08 09:50:00,21.19,21.35,21.19,21.32,1084867.0,21.19,21.35,21.19,21.32,1084867.0
2022-12-08 10:00:00,21.32,21.33,21.26,21.3,720553.0,21.32,21.33,21.26,21.3,720553.0
2022-12-08 10:10:00,21.29,21.32,21.26,21.29,365564.0,21.29,21.32,21.26,21.29,365564.0
2022-12-08 10:20:00,21.29,21.35,21.25,21.33,669988.0,21.29,21.35,21.25,21.33,669988.0
2022-12-08 10:30:00,21.33,21.34,21.29,21.3,350637.0,21.33,21.34,21.29,21.3,350637.0
2022-12-08 10:40:00,21.29,21.3,21.26,21.28,401616.0,21.29,21.3,21.26,21.28,401616.0
2022-12-08 10:50:00,21.29,21.29,21.22,21.24,422519.0,21.29,21.29,21.22,21.24,422519.0
2022-12-08 11:00:00,21.24,21.27,21.21,21.21,335450.0,21.24,21.27,21.21,21.21,335450.0
2022-12-08 11:10:00,21.21,21.23,21.17,21.19,393498.0,21.21,21.23,21.17,21.19,393498.0
2022-12-08 11:20:00,21.18,21.21,21.17,21.19,311846.0,21.18,21.21,21.17,21.19,311846.0
2022-12-08 11:30:00,21.2,21.27,21.18,21.26,382531.0,21.2,21.27,21.18,21.26,382531.0
2022-12-08 11:40:00,21.26,21.28,21.23,21.28,287116.0,21.26,21.28,21.23,21.28,287116.0
2022-12-08 11:50:00,21.28,21.29,21.25,21.27,317260.0,21.28,21.29,21.25,21.27,317260.0
2022-12-08 12:00:00,21.27,21.28,21.23,21.26,296737.0,21.27,21.28,21.23,21.26,296737.0
2022-12-08 12:10:00,21.27,21.28,21.25,21.26,287070.0,21.27,21.28,21.25,21.26,287070.0
2022-12-08 12:20:00,21.26,21.26,21.19,21.21,348630.0,21.26,21.26,21.19,21.21,348630.0
2022-12-08 12:30:00,21.21,21.25,21.2,21.21,222487.0,21.21,21.25,21.2,21.21,222487.0
2022-12-08 12:40:00,21.21,21.24,21.21,21.23,156865.0,21.21,21.24,21.21,21.23,156865.0
2022-12-08 12:50:00,21.23,21.25,21.2,21.21,245909.0,21.23,21.25,21.2,21.21,245909.0
2022-12-08 13:00:00,21.2,21.23,21.19,21.22,188992.0,21.2,21.23,21.19,21.22,188992.0
2022-12-08 13:10:00,21.22,21.24,21.21,21.22,364709.0,21.22,21.24,21.21,21.22,364709.0
2022-12-08 13:20:00,21.22,21.26,21.2,21.25,459759.0,21.22,21.26,21.2,21.25,459759.0
2022-12-08 13:30:00,21.26,21.31,21.25,21.29,408913.0,21.26,21.31,21.25,21.29,408913.0
2022-12-08 13:40:00,21.3,21.3,21.26,21.26,271256.0,21.3,21.3,21.26,21.26,271256.0
2022-12-08 13:50:00,21.26,21.27,21.23,21.24,240582.0,21.26,21.27,21.23,21.24,240582.0
2022-12-08 14:00:00,21.23,21.25,21.18,21.2,507734.0,21.23,21.25,21.18,21.2,507734.0
2022-12-08 14:10:00,21.2,21.25,21.2,21.22,199756.0,21.2,21.25,21.2,21.22,199756.0
2022-12-08 14:20:00,21.23,21.24,21.19,21.21,416895.0,21.23,21.24,21.19,21.21,416895.0
2022-12-08 14:30:00,21.21,21.23,21.19,21.23,216727.0,21.21,21.23,21.19,21.23,216727.0
2022-12-08 14:40:00,21.23,21.24,21.22,21.23,103443.0,21.23,21.24,21.22,21.23,103443.0
2022-12-08 14:50:00,21.24,21.26,21.23,21.23,145807.0,21.24,21.26,21.23,21.23,145807.0
2022-12-08 15:00:00,21.23,21.24,21.22,21.23,226626.0,21.23,21.24,21.22,21.23,226626.0
2022-12-08 15:10:00,21.23,21.24,21.21,21.23,211828.0,21.23,21.24,21.21,21.23,211828.0
2022-12-08 15:20:00,21.23,21.24,21.22,21.22,120574.0,21.23,21.24,21.22,21.22,120574.0
2022-12-08 15:30:00,21.22,21.23,21.2,21.21,478275.0,21.22,21.23,21.2,21.21,478275.0
2022-12-08 15:40:00,21.2,21.22,21.2,21.21,324295.0,21.2,21.22,21.2,21.21,324295.0
2022-12-08 15:50:00,21.22,21.22,21.2,21.21,874787.0,21.22,21.22,21.2,21.21,874787.0
2022-12-09 09:30:00,21.45,21.56,21.42,21.53,1105988.0,21.45,21.56,21.42,21.53,1105988.0
2022-12-09 09:40:00,21.52,21.53,21.41,21.42,990156.0,21.52,21.53,21.41,21.42,990156.0
2022-12-09 09:50:00,21.41,21.45,21.36,21.44,539407.0,21.41,21.45,21.36,21.44,539407.0
2022-12-09 10:00:00,21.42,21.48,21.37,21.37,726710.0,21.42,21.48,21.37,21.37,726710.0
2022-12-09 10:10:00,21.38,21.39,21.27,21.31,350697.0,21.38,21.39,21.27,21.31,350697.0
2022-12-09 10:20:00,21.31,21.34,21.26,21.34,420424.0,21.31,21.34,21.26,21.34,420424.0
2022-12-09 10:30:00,21.33,21.43,21.32,21.42,299826.0,21.33,21.43,21.32,21.42,299826.0
2022-12-09 10:40:00,21.43,21.46,21.42,21.44,543815.0,21.43,21.46,21.42,21.44,543815.0
2022-12-09 10:50:00,21.44,21.48,21.43,21.48,548473.0,21.44,21.48,21.43,21.48,548473.0
2022-12-09 11:00:00,21.48,21.59,21.47,21.54,691541.0,21.48,21.59,21.47,21.54,691541.0
2022-12-09 11:10:00,21.54,21.68,21.53,21.66,736293.0,21.54,21.68,21.53,21.66,736293.0
2022-12-09 11:20:00,21.66,21.74,21.65,21.7,947046.0,21.66,21.74,21.65,21.7,947046.0
2022-12-09 11:30:00,21.69,21.78,21.68,21.73,851781.0,21.69,21.78,21.68,21.73,851781.0
2022-12-09 11:40:00,21.73,21.8,21.73,21.79,541293.0,21.73,21.8,21.73,21.79,541293.0
2022-12-09 11:50:00,21.79,21.8,21.76,21.79,372432.0,21.79,21.8,21.76,21.79,372432.0
2022-12-09 12:00:00,21.79,21.79,21.7,21.77,354617.0,21.79,21.79,21.7,21.77,354617.0
2022-12-09 12:10:00,21.77,21.79,21.7,21.71,682564.0,21.77,21.79,21.7,21.71,682564.0
2022-12-09 12:20:00,21.71,21.72,21.63,21.64,760359.0,21.71,21.72,21.63,21.64,760359.0
2022-12-09 12:30:00,21.65,21.69,21.65,21.67,209694.0,21.65,21.69,21.65,21.67,209694.0
2022-12-09 12:40:00,21.66,21.68,21.61,21.63,220162.0,21.66,21.68,21.61,21.63,220162.0
2022-12-09 12:50:00,21.63,21.67,21.62,21.65,295966.0,21.63,21.67,21.62,21.65,295966.0
2022-12-09 13:00:00,21.64,21.66,21.63,21.64,147302.0,21.64,21.66,21.63,21.64,147302.0
2022-12-09 13:10:00,21.64,21.64,21.61,21.63,123964.0,21.64,21.64,21.61,21.63,123964.0
2022-12-09 13:20:00,21.63,21.65,21.62,21.64,181818.0,21.63,21.65,21.62,21.64,181818.0
2022-12-09 13:30:00,21.65,21.66,21.64,21.64,151735.0,21.65,21.66,21.64,21.64,151735.0
2022-12-09 13:40:00,21.65,21.66,21.61,21.61,219458.0,21.65,21.66,21.61,21.61,219458.0
2022-12-09 13:50:00,21.61,21.64,21.61,21.63,111147.0,21.61,21.64,21.61,21.63,111147.0
2022-12-09 14:00:00,21.63,21.63,21.59,21.59,233724.0,21.63,21.63,21.59,21.59,233724.0
2022-12-09 14:10:00,21.6,21.64,21.59,21.62,163246.0,21.6,21.64,21.59,21.62,163246.0
2022-12-09 14:20:00,21.61,21.65,21.6,21.64,236025.0,21.61,21.65,21.6,21.64,236025.0
2022-12-09 14:30:00,21.64,21.7,21.64,21.7,103531.0,21.64,21.7,21.64,21.7,103531.0
2022-12-09 14:40:00,21.7,21.7,21.66,21.68,530761.0,21.7,21.7,21.66,21.68,530761.0
2022-12-09 14:50:00,21.68,21.69,21.66,21.67,99549.0,21.68,21.69,21.66,21.67,99549.0
2022-12-09 15:00:00,21.67,21.68,21.62,21.62,164220.0,21.67,21.68,21.62,21.62,164220.0
2022-12-09 15:10:00,21.63,21.64,21.62,21.63,94037.0,21.63,21.64,21.62,21.63,94037.0
2022-12-09 15:20:00,21.63,21.64,21.62,21.64,153268.0,21.63,21.64,21.62,21.64,153268.0
2022-12-09 15:30:00,21.63,21.64,21.6,21.6,146956.0,21.63,21.64,21.6,21.6,146956.0
2022-12-09 15:40:00,21.6,21.61,21.57,21.57,505191.0,21.6,21.61,21.57,21.57,505191.0
2022-12-09 15:50:00,21.58,21.58,21.54,21.55,1358018.0,21.58,21.58,21.54,21.55,1358018.0
2022-12-12 09:30:00,21.58,21.62,21.45,21.46,716585.0,21.58,21.62,21.45,21.46,716585.0
2022-12-12 09:40:00,21.47,21.51,21.45,21.49,380795.0,21.47,21.51,21.45,21.49,380795.0
2022-12-12 09:50:00,21.49,21.5,21.43,21.43,242212.0,21.49,21.5,21.43,21.43,242212.0
2022-12-12 10:00:00,21.43,21.46,21.36,21.43,345854.0,21.43,21.46,21.36,21.43,345854.0
2022-12-12 10:10:00,21.43,21.45,21.34,21.37,422130.0,21.43,21.45,21.34,21.37,422130.0
2022-12-12 10:20:00,21.37,21.39,21.31,21.33,651338.0,21.37,21.39,21.31,21.33,651338.0
2022-12-12 10:30:00,21.33,21.37,21.27,21.27,848007.0,21.33,21.37,21.27,21.27,848007.0
2022-12-12 10:40:00,21.27,21.35,21.26,21.34,483613.0,21.27,21.35,21.26,21.34,483613.0
2022-12-12 10:50:00,21.34,21.38,21.32,21.36,401814.0,21.34,21.38,21.32,21.36,401814.0
2022-12-12 11:00:00,21.36,21.38,21.32,21.38,328916.0,21.36,21.38,21.32,21.38,328916.0
2022-12-12 11:10:00,21.38,21.38,21.29,21.3,730444.0,21.38,21.38,21.29,21.3,730444.0
2022-12-12 11:20:00,21.3,21.34,21.3,21.34,259368.0,21.3,21.34,21.3,21.34,259368.0
2022-12-12 11:30:00,21.33,21.37,21.29,21.34,655615.0,21.33,21.37,21.29,21.34,655615.0
2022-12-12 11:40:00,21.34,21.38,21.31,21.37,729713.0,21.34,21.38,21.31,21.37,729713.0
2022-12-12 11:50:00,21.37,21.4,21.36,21.39,477995.0,21.37,21.4,21.36,21.39,477995.0
2022-12-12 12:00:00,21.39,21.44,21.38,21.44,701413.0,21.39,21.44,21.38,21.44,701413.0
2022-12-12 12:10:00,21.43,21.44,21.39,21.42,423491.0,21.43,21.44,21.39,21.42,423491.0
2022-12-12 12:20:00,21.42,21.42,21.36,21.37,398804.0,21.42,21.42,21.36,21.37,398804.0
2022-12-12 12:30:00,21.37,21.38,21.35,21.37,164552.0,21.37,21.38,21.35,21.37,164552.0
2022-12-12 12:40:00,21.37,21.38,21.35,21.36,257994.0,21.37,21.38,21.35,21.36,257994.0
2022-12-12 12:50:00,21.36,21.39,21.35,21.37,261648.0,21.36,21.39,21.35,21.37,261648.0
2022-12-12 13:00:00,21.38,21.39,21.32,21.34,1272625.0,21.38,21.39,21.32,21.34,1272625.0
2022-12-12 13:10:00,21.33,21.36,21.33,21.35,290171.0,21.33,21.36,21.33,21.35,290171.0
2022-12-12 13:20:00,21.35,21.36,21.32,21.34,271493.0,21.35,21.36,21.32,21.34,271493.0
2022-12-12 13:30:00,21.34,21.35,21.3,21.33,379897.0,21.34,21.35,21.3,21.33,379897.0
2022-12-12 13:40:00,21.33,21.36,21.32,21.36,275459.0,21.33,21.36,21.32,21.36,275459.0
2022-12-12 13:50:00,21.37,21.37,21.34,21.36,218403.0,21.37,21.37,21.34,21.36,218403.0
2022-12-12 14:00:00,21.37,21.37,21.3,21.3,304791.0,21.37,21.37,21.3,21.3,304791.0
2022-12-12 14:10:00,21.3,21.34,21.3,21.33,553689.0,21.3,21.34,21.3,21.33,553689.0
2022-12-12 14:20:00,21.33,21.38,21.32,21.36,387783.0,21.33,21.38,21.32,21.36,387783.0
2022-12-12 14:30:00,21.36,21.37,21.34,21.36,164832.0,21.36,21.37,21.34,21.36,164832.0
2022-12-12 14:40:00,21.37,21.4,21.36,21.4,280739.0,21.37,21.4,21.36,21.4,280739.0
2022-12-12 14:50:00,21.4,21.44,21.39,21.43,476848.0,21.4,21.44,21.39,21.43,476848.0
2022-12-12 15:00:00,21.42,21.46,21.41,21.46,451026.0,21.42,21.46,21.41,21.46,451026.0
2022-12-12 15:10:00,21.46,21.47,21.43,21.45,300852.0,21.46,21.47,21.43,21.45,300852.0
2022-12-12 15:20:00,21.45,21.46,21.44,21.45,350690.0,21.45,21.46,21.44,21.45,350690.0
2022-12-12 15:30:00,21.45,21.47,21.43,21.46,794199.0,21.45,21.47,21.43,21.46,794199.0
2022-12-12 15:40:00,21.46,21.47,21.44,21.44,840043.0,21.46,21.47,21.44,21.44,840043.0
2022-12-12 15:50:00,21.45,21.47,21.42,21.46,1327021.0,21.45,21.47,21.42,21.46,1327021.0
2022-12-13 09:30:00,22.09,22.11,21.93,21.99,2593705.0,22.09,22.11,21.93,21.99,2593705.0
2022-12-13 09:40:00,21.98,22.12,21.97,22.09,1021940.0,21.98,22.12,21.97,22.09,1021940.0
2022-12-13 09:50:00,22.09,22.2,22.05,22.1,1001573.0,22.09,22.2,22.05,22.1,1001573.0
2022-12-13 10:00:00,22.11,22.15,22.01,22.03,1008907.0,22.11,22.15,22.01,22.03,1008907.0
2022-12-13 10:10:00,22.02,22.03,21.95,21.98,753242.0,22.02,22.03,21.95,21.98,753242.0
2022-12-13 10:20:00,21.97,21.99,21.83,21.85,902735.0,21.97,21.99,21.83,21.85,902735.0
2022-12-13 10:30:00,21.85,21.9,21.78,21.79,925570.0,21.85,21.9,21.78,21.79,925570.0
2022-12-13 10:40:00,21.78,21.9,21.78,21.81,635281.0,21.78,21.9,21.78,21.81,635281.0
2022-12-13 10:50:00,21.8,21.86,21.79,21.81,563994.0,21.8,21.86,21.79,21.81,563994.0
2022-12-13 11:00:00,21.81,21.89,21.81,21.88,1408756.0,21.81,21.89,21.81,21.88,1408756.0
2022-12-13 11:10:00,21.88,21.98,21.87,21.95,1215324.0,21.88,21.98,21.87,21.95,1215324.0
2022-12-13 11:20:00,21.95,21.95,21.87,21.88,289837.0,21.95,21.95,21.87,21.88,289837.0
2022-12-13 11:30:00,21.89,21.95,21.89,21.94,386221.0,21.89,21.95,21.89,21.94,386221.0
2022-12-13 11:40:00,21.94,21.95,21.72,21.73,875315.0,21.94,21.95,21.72,21.73,875315.0
2022-12-13 11:50:00,21.73,21.79,21.71,21.79,678271.0,21.73,21.79,21.71,21.79,678271.0
2022-12-13 12:00:00,21.79,21.86,21.78,21.83,584047.0,21.79,21.86,21.78,21.83,584047.0
2022-12-13 12:10:00,21.83,21.87,21.75,21.76,498780.0,21.83,21.87,21.75,21.76,498780.0
2022-12-13 12:20:00,21.76,21.76,21.7,21.72,314914.0,21.76,21.76,21.7,21.72,314914.0
2022-12-13 12:30:00,21.73,21.78,21.72,21.75,197008.0,21.73,21.78,21.72,21.75,197008.0
2022-12-13 12:40:00,21.76,21.78,21.68,21.69,236304.0,21.76,21.78,21.68,21.69,236304.0
2022-12-13 12:50:00,21.69,21.78,21.69,21.77,229874.0,21.69,21.78,21.69,21.77,229874.0
2022-12-13 13:00:00,21.77,21.8,21.76,21.76,358859.0,21.77,21.8,21.76,21.76,358859.0
2022-12-13 13:10:00,21.77,21.83,21.75,21.83,217344.0,21.77,21.83,21.75,21.83,217344.0
2022-12-13 13:20:00,21.83,21.89,21.83,21.88,214166.0,21.83,21.89,21.83,21.88,214166.0
2022-12-13 13:30:00,21.88,21.92,21.85,21.88,220232.0,21.88,21.92,21.85,21.88,220232.0
2022-12-13 13:40:00,21.88,21.91,21.85,21.9,124118.0,21.88,21.91,21.85,21.9,124118.0
2022-12-13 13:50:00,21.89,21.91,21.8,21.84,182732.0,21.89,21.91,21.8,21.84,182732.0
2022-12-13 14:00:00,21.84,21.87,21.81,21.83,193059.0,21.84,21.87,21.81,21.83,193059.0
2022-12-13 14:10:00,21.83,21.86,21.81,21.82,279127.0,21.83,21.86,21.81,21.82,279127.0
2022-12-13 14:20:00,21.82,21.82,21.78,21.8,238729.0,21.82,21.82,21.78,21.8,238729.0
2022-12-13 14:30:00,21.8,21.85,21.8,21.83,298329.0,21.8,21.85,21.8,21.83,298329.0
2022-12-13 14:40:00,21.83,21.88,21.82,21.85,339642.0,21.83,21.88,21.82,21.85,339642.0
2022-12-13 14:50:00,21.86,21.86,21.8,21.82,311928.0,21.86,21.86,21.8,21.82,311928.0
2022-12-13 15:00:00,21.82,21.83,21.77,21.8,819362.0,21.82,21.83,21.77,21.8,819362.0
2022-12-13 15:10:00,21.8,21.83,21.77,21.82,246187.0,21.8,21.83,21.77,21.82,246187.0
2022-12-13 15:20:00,21.82,21.85,21.81,21.85,307170.0,21.82,21.85,21.81,21.85,307170.0
2022-12-13 15:30:00,21.85,21.88,21.83,21.84,361665.0,21.85,21.88,21.83,21.84,361665.0
2022-12-13 15:40:00,21.83,21.86,21.82,21.84,398206.0,21.83,21.86,21.82,21.84,398206.0
2022-12-13 15:50:00,21.84,21.86,21.81,21.82,1331930.0,21.84,21.86,21.81,21.82,1331930.0
2022-12-14 09:30:00,21.93,22.01,21.9,21.95,984355.0,21.93,22.01,21.9,21.95,984355.0
2022-12-14 09:40:00,21.94,21.97,21.93,21.96,417289.0,21.94,21.97,21.93,21.96,417289.0
2022-12-14 09:50:00,21.96,21.97,21.91,21.92,261916.0,21.96,21.97,21.91,21.92,261916.0
2022-12-14 10:00:00,21.93,21.94,21.87,21.89,381697.0,21.93,21.94,21.87,21.89,381697.0
2022-12-14 10:10:00,21.88,21.94,21.86,21.93,267584.0,21.88,21.94,21.86,21.93,267584.0
2022-12-14 10:20:00,21.92,21.97,21.89,21.95,375755.0,21.92,21.97,21.89,21.95,375755.0
2022-12-14 10:30:00,21.93,21.95,21.9,21.93,179132.0,21.93,21.95,21.9,21.93,179132.0
2022-12-14 10:40:00,21.92,21.97,21.91,21.96,301257.0,21.92,21.97,21.91,21.96,301257.0
2022-12-14 10:50:00,21.97,21.98,21.95,21.96,256737.0,21.97,21.98,21.95,21.96,256737.0
2022-12-14 11:00:00,21.96,21.97,21.91,21.92,279882.0,21.96,21.97,21.91,21.92,279882.0
2022-12-14 11:10:00,21.92,21.96,21.89,21.96,271504.0,21.92,21.96,21.89,21.96,271504.0
2022-12-14 11:20:00,21.96,22.01,21.95,22.01,367073.0,21.96,22.01,21.95,22.01,367073.0
2022-12-14 11:30:00,22.01,22.01,21.95,21.96,308549.0,22.01,22.01,21.95,21.96,308549.0
2022-12-14 11:40:00,21.96,22.03,21.95,21.98,1400478.0,21.96,22.03,21.95,21.98,1400478.0
2022-12-14 11:50:00,21.98,22.01,21.97,22.0,162477.0,21.98,22.01,21.97,22.0,162477.0
2022-12-14 12:00:00,21.99,22.03,21.98,22.02,246855.0,21.99,22.03,21.98,22.02,246855.0
2022-12-14 12:10:00,22.03,22.07,22.0,22.07,288751.0,22.03,22.07,22.0,22.07,288751.0
2022-12-14 12:20:00,22.06,22.09,22.02,22.04,468643.0,22.06,22.09,22.02,22.04,468643.0
2022-12-14 12:30:00,22.03,22.07,22.03,22.06,246878.0,22.03,22.07,22.03,22.06,246878.0
2022-12-14 12:40:00,22.06,22.08,22.02,22.04,247876.0,22.06,22.08,22.02,22.04,247876.0
2022-12-14 12:50:00,22.04,22.04,22.0,22.01,131609.0,22.04,22.04,22.0,22.01,131609.0
2022-12-14 13:00:00,22.0,22.04,22.0,22.03,86830.0,22.0,22.04,22.0,22.03,86830.0
2022-12-14 13:10:00,22.03,22.05,22.0,22.02,96440.0,22.03,22.05,22.0,22.02,96440.0
2022-12-14 13:20:00,22.02,22.02,21.94,21.94,271903.0,22.02,22.02,21.94,21.94,271903.0
2022-12-14 13:30:00,21.95,22.01,21.94,22.01,141091.0,21.95,22.01,21.94,22.01,141091.0
2022-12-14 13:40:00,22.01,22.02,21.97,21.98,234625.0,22.01,22.02,21.97,21.98,234625.0
2022-12-14 13:50:00,21.97,21.98,21.94,21.96,269420.0,21.97,21.98,21.94,21.96,269420.0
2022-12-14 14:00:00,21.95,21.95,21.52,21.61,2422157.0,21.95,21.95,21.52,21.61,2422157.0
2022-12-14 14:10:00,21.61,21.84,21.56,21.82,1601334.0,21.61,21.84,21.56,21.82,1601334.0
2022-12-14 14:20:00,21.81,21.85,21.74,21.84,573636.0,21.81,21.85,21.74,21.84,573636.0
2022-12-14 14:30:00,21.83,21.91,21.67,21.74,1399140.0,21.83,21.91,21.67,21.74,1399140.0
2022-12-14 14:40:00,21.74,21.97,21.71,21.91,2046410.0,21.74,21.97,21.71,21.91,2046410.0
2022-12-14 14:50:00,21.92,22.02,21.88,21.94,1665020.0,21.92,22.02,21.88,21.94,1665020.0
2022-12-14 15:00:00,21.95,22.02,21.92,22.0,903628.0,21.95,22.02,21.92,22.0,903628.0
2022-12-14 15:10:00,22.01,22.14,22.0,22.07,1392082.0,22.01,22.14,22.0,22.07,1392082.0
2022-12-14 15:20:00,22.07,22.08,21.92,21.93,378184.0,22.07,22.08,21.92,21.93,378184.0
2022-12-14 15:30:00,21.92,22.0,21.91,21.98,455976.0,21.92,22.0,21.91,21.98,455976.0
2022-12-14 15:40:00,21.98,22.04,21.98,22.02,379451.0,21.98,22.04,21.98,22.02,379451.0
2022-12-14 15:50:00,22.01,22.04,21.98,21.99,1244240.0,22.01,22.04,21.98,21.99,1244240.0
2022-12-15 09:30:00,21.45,21.57,21.43,21.53,1318673.0,21.45,21.57,21.43,21.53,1318673.0
2022-12-15 09:40:00,21.53,21.55,21.47,21.5,1622909.0,21.53,21.55,21.47,21.5,1622909.0
2022-12-15 09:50:00,21.5,21.56,21.44,21.46,559882.0,21.5,21.56,21.44,21.46,559882.0
2022-12-15 10:00:00,21.46,21.52,21.4,21.41,743788.0,21.46,21.52,21.4,21.41,743788.0
2022-12-15 10:10:00,21.41,21.45,21.38,21.44,701477.0,21.41,21.45,21.38,21.44,701477.0
2022-12-15 10:20:00,21.43,21.43,21.33,21.37,865084.0,21.43,21.43,21.33,21.37,865084.0
2022-12-15 10:30:00,21.37,21.4,21.3,21.39,650775.0,21.37,21.4,21.3,21.39,650775.0
2022-12-15 10:40:00,21.39,21.39,21.35,21.36,403951.0,21.39,21.39,21.35,21.36,403951.0
2022-12-15 10:50:00,21.35,21.37,21.34,21.36,260126.0,21.35,21.37,21.34,21.36,260126.0
2022-12-15 11:00:00,21.36,21.37,21.3,21.34,355202.0,21.36,21.37,21.3,21.34,355202.0
2022-12-15 11:10:00,21.34,21.35,21.27,21.3,512521.0,21.34,21.35,21.27,21.3,512521.0
2022-12-15 11:20:00,21.3,21.32,21.19,21.24,972826.0,21.3,21.32,21.19,21.24,972826.0
2022-12-15 11:30:00,21.23,21.27,21.22,21.23,355456.0,21.23,21.27,21.22,21.23,355456.0
2022-12-15 11:40:00,21.23,21.24,21.15,21.18,744584.0,21.23,21.24,21.15,21.18,744584.0
2022-12-15 11:50:00,21.18,21.26,21.17,21.24,298371.0,21.18,21.26,21.17,21.24,298371.0
2022-12-15 12:00:00,21.24,21.27,21.22,21.24,399145.0,21.24,21.27,21.22,21.24,399145.0
2022-12-15 12:10:00,21.23,21.3,21.23,21.29,399694.0,21.23,21.3,21.23,21.29,399694.0
2022-12-15 12:20:00,21.29,21.34,21.27,21.34,324165.0,21.29,21.34,21.27,21.34,324165.0
2022-12-15 12:30:00,21.34,21.36,21.32,21.33,145057.0,21.34,21.36,21.32,21.33,145057.0
2022-12-15 12:40:00,21.33,21.34,21.28,21.29,147074.0,21.33,21.34,21.28,21.29,147074.0
2022-12-15 12:50:00,21.29,21.31,21.25,21.29,347309.0,21.29,21.31,21.25,21.29,347309.0
2022-12-15 13:00:00,21.29,21.32,21.22,21.23,508370.0,21.29,21.32,21.22,21.23,508370.0
2022-12-15 13:10:00,21.23,21.27,21.22,21.25,219017.0,21.23,21.27,21.22,21.25,219017.0
2022-12-15 13:20:00,21.25,21.29,21.24,21.26,322464.0,21.25,21.29,21.24,21.26,322464.0
2022-12-15 13:30:00,21.26,21.28,21.25,21.26,152641.0,21.26,21.28,21.25,21.26,152641.0
2022-12-15 13:40:00,21.26,21.27,21.23,21.25,193092.0,21.26,21.27,21.23,21.25,193092.0
2022-12-15 13:50:00,21.25,21.27,21.24,21.27,147271.0,21.25,21.27,21.24,21.27,147271.0
2022-12-15 14:00:00,21.27,21.3,21.26,21.3,125838.0,21.27,21.3,21.26,21.3,125838.0
2022-12-15 14:10:00,21.3,21.31,21.29,21.3,113755.0,21.3,21.31,21.29,21.3,113755.0
2022-12-15 14:20:00,21.3,21.3,21.24,21.25,174642.0,21.3,21.3,21.24,21.25,174642.0
2022-12-15 14:30:00,21.25,21.28,21.24,21.27,174066.0,21.25,21.28,21.24,21.27,174066.0
2022-12-15 14:40:00,21.27,21.29,21.26,21.27,114484.0,21.27,21.29,21.26,21.27,114484.0
2022-12-15 14:50:00,21.27,21.28,21.25,21.28,126858.0,21.27,21.28,21.25,21.28,126858.0
2022-12-15 15:00:00,21.28,21.32,21.27,21.32,196481.0,21.28,21.32,21.27,21.32,196481.0
2022-12-15 15:10:00,21.31,21.32,21.26,21.27,178765.0,21.31,21.32,21.26,21.27,178765.0
2022-12-15 15:20:00,21.27,21.29,21.26,21.29,325835.0,21.27,21.29,21.26,21.29,325835.0
2022-12-15 15:30:00,21.29,21.31,21.27,21.27,360419.0,21.29,21.31,21.27,21.27,360419.0
2022-12-15 15:40:00,21.28,21.28,21.24,21.25,669261.0,21.28,21.28,21.24,21.25,669261.0
2022-12-15 15:50:00,21.25,21.26,21.24,21.26,1454718.0,21.25,21.26,21.24,21.26,1454718.0
2022-12-16 09:30:00,21.16,21.26,21.13,21.15,806380.0,21.16,21.26,21.13,21.15,806380.0
2022-12-16 09:40:00,21.15,21.37,21.13,21.34,1051437.0,21.15,21.37,21.13,21.34,1051437.0
2022-12-16 09:50:00,21.35,21.4,21.29,21.39,1048935.0,21.35,21.4,21.29,21.39,1048935.0
2022-12-16 10:00:00,21.39,21.4,21.29,21.29,608785.0,21.39,21.4,21.29,21.29,608785.0
2022-12-16 10:10:00,21.3,21.32,21.27,21.29,404085.0,21.3,21.32,21.27,21.29,404085.0
2022-12-16 10:20:00,21.29,21.33,21.26,21.29,305537.0,21.29,21.33,21.26,21.29,305537.0
2022-12-16 10:30:00,21.3,21.33,21.17,21.18,463210.0,21.3,21.33,21.17,21.18,463210.0
2022-12-16 10:40:00,21.18,21.25,21.16,21.21,374985.0,21.18,21.25,21.16,21.21,374985.0
2022-12-16 10:50:00,21.21,21.22,21.17,21.2,241759.0,21.21,21.22,21.17,21.2,241759.0
2022-12-16 11:00:00,21.2,21.25,21.19,21.21,242243.0,21.2,21.25,21.19,21.21,242243.0
2022-12-16 11:10:00,21.2,21.27,21.19,21.26,199494.0,21.2,21.27,21.19,21.26,199494.0
2022-12-16 11:20:00,21.26,21.26,21.2,21.2,109206.0,21.26,21.26,21.2,21.2,109206.0
2022-12-16 11:30:00,21.2,21.24,21.2,21.21,367238.0,21.2,21.24,21.2,21.21,367238.0
2022-12-16 11:40:00,21.2,21.23,21.19,21.21,221720.0,21.2,21.23,21.19,21.21,221720.0
2022-12-16 11:50:00,21.21,21.25,21.2,21.21,151540.0,21.21,21.25,21.2,21.21,151540.0
2022-12-16 12:00:00,21.22,21.28,21.22,21.26,187332.0,21.22,21.28,21.22,21.26,187332.0
2022-12-16 12:10:00,21.26,21.3,21.25,21.3,267269.0,21.26,21.3,21.25,21.3,267269.0
2022-12-16 12:20:00,21.3,21.31,21.28,21.29,106473.0,21.3,21.31,21.28,21.29,106473.0
2022-12-16 12:30:00,21.29,21.3,21.28,21.28,45677.0,21.29,21.3,21.28,21.28,45677.0
2022-12-16 12:40:00,21.28,21.28,21.22,21.25,114297.0,21.28,21.28,21.22,21.25,114297.0
2022-12-16 12:50:00,21.25,21.27,21.22,21.26,232588.0,21.25,21.27,21.22,21.26,232588.0
2022-12-16 13:00:00,21.26,21.3,21.26,21.29,63151.0,21.26,21.3,21.26,21.29,63151.0
2022-12-16 13:10:00,21.3,21.32,21.27,21.29,82010.0,21.3,21.32,21.27,21.29,82010.0
2022-12-16 13:20:00,21.29,21.31,21.28,21.29,172696.0,21.29,21.31,21.28,21.29,172696.0
2022-12-16 13:30:00,21.29,21.34,21.28,21.32,207224.0,21.29,21.34,21.28,21.32,207224.0
2022-12-16 13:40:00,21.32,21.34,21.3,21.32,258476.0,21.32,21.34,21.3,21.32,258476.0
2022-12-16 13:50:00,21.32,21.34,21.32,21.32,107704.0,21.32,21.34,21.32,21.32,107704.0
2022-12-16 14:00:00,21.32,21.34,21.31,21.33,147860.0,21.32,21.34,21.31,21.33,147860.0
2022-12-16 14:10:00,21.32,21.37,21.32,21.35,253513.0,21.32,21.37,21.32,21.35,253513.0
2022-12-16 14:20:00,21.35,21.35,21.31,21.34,174380.0,21.35,21.35,21.31,21.34,174380.0
2022-12-16 14:30:00,21.35,21.35,21.31,21.31,118297.0,21.35,21.35,21.31,21.31,118297.0
2022-12-16 14:40:00,21.31,21.32,21.3,21.31,85378.0,21.31,21.32,21.3,21.31,85378.0
2022-12-16 14:50:00,21.31,21.37,21.3,21.35,245632.0,21.31,21.37,21.3,21.35,245632.0
2022-12-16 15:00:00,21.35,21.37,21.34,21.35,143182.0,21.35,21.37,21.34,21.35,143182.0
2022-12-16 15:10:00,21.34,21.37,21.33,21.37,88280.0,21.34,21.37,21.33,21.37,88280.0
2022-12-16 15:20:00,21.36,21.37,21.33,21.34,121478.0,21.36,21.37,21.33,21.34,121478.0
2022-12-16 15:30:00,21.35,21.37,21.34,21.36,561272.0,21.35,21.37,21.34,21.36,561272.0
2022-12-16 15:40:00,21.35,21.39,21.34,21.38,524794.0,21.35,21.39,21.34,21.38,524794.0
2022-12-16 15:50:00,21.38,21.38,21.35,21.37,1013418.0,21.38,21.38,21.35,21.37,1013418.0
2022-12-19 09:30:00,21.35,21.38,21.24,21.24,583024.0,21.35,21.38,21.24,21.24,583024.0
2022-12-19 09:40:00,21.25,21.26,21.18,21.2,463130.0,21.25,21.26,21.18,21.2,463130.0
2022-12-19 09:50:00,21.2,21.22,21.18,21.22,218436.0,21.2,21.22,21.18,21.22,218436.0
2022-12-19 10:00:00,21.23,21.27,21.22,21.26,263675.0,21.23,21.27,21.22,21.26,263675.0
2022-12-19 10:10:00,21.27,21.32,21.22,21.3,230051.0,21.27,21.32,21.22,21.3,230051.0
2022-12-19 10:20:00,21.31,21.34,21.26,21.3,273899.0,21.31,21.34,21.26,21.3,273899.0
2022-12-19 10:30:00,21.29,21.29,21.21,21.23,300516.0,21.29,21.29,21.21,21.23,300516.0
2022-12-19 10:40:00,21.23,21.23,21.17,21.19,411023.0,21.23,21.23,21.17,21.19,411023.0
2022-12-19 10:50:00,21.18,21.2,21.12,21.13,302268.0,21.18,21.2,21.12,21.13,302268.0
2022-12-19 11:00:00,21.13,21.13,21.01,21.06,1022467.0,21.13,21.13,21.01,21.06,1022467.0
2022-12-19 11:10:00,21.05,21.09,21.05,21.08,292905.0,21.05,21.09,21.05,21.08,292905.0
2022-12-19 11:20:00,21.08,21.14,21.05,21.13,317192.0,21.08,21.14,21.05,21.13,317192.0
2022-12-19 11:30:00,21.13,21.17,21.12,21.16,353732.0,21.13,21.17,21.12,21.16,353732.0
2022-12-19 11:40:00,21.15,21.2,21.14,21.18,233346.0,21.15,21.2,21.14,21.18,233346.0
2022-12-19 11:50:00,21.19,21.19,21.15,21.17,224593.0,21.19,21.19,21.15,21.17,224593.0
2022-12-19 12:00:00,21.17,21.19,21.15,21.18,192222.0,21.17,21.19,21.15,21.18,192222.0
2022-12-19 12:10:00,21.19,21.23,21.18,21.23,263634.0,21.19,21.23,21.18,21.23,263634.0
2022-12-19 12:20:00,21.22,21.24,21.21,21.22,155704.0,21.22,21.24,21.21,21.22,155704.0
2022-12-19 12:30:00,21.22,21.24,21.22,21.23,253474.0,21.22,21.24,21.22,21.23,253474.0
2022-12-19 12:40:00,21.22,21.26,21.22,21.26,257189.0,21.22,21.26,21.22,21.26,257189.0
2022-12-19 12:50:00,21.25,21.26,21.21,21.23,291466.0,21.25,21.26,21.21,21.23,291466.0
2022-12-19 13:00:00,21.22,21.24,21.19,21.2,353669.0,21.22,21.24,21.19,21.2,353669.0
2022-12-19 13:10:00,21.2,21.22,21.18,21.19,275341.0,21.2,21.22,21.18,21.19,275341.0
2022-12-19 13:20:00,21.19,21.2,21.16,21.17,312525.0,21.19,21.2,21.16,21.17,312525.0
2022-12-19 13:30:00,21.17,21.19,21.16,21.18,117360.0,21.17,21.19,21.16,21.18,117360.0
2022-12-19 13:40:00,21.18,21.18,21.14,21.15,349106.0,21.18,21.18,21.14,21.15,349106.0
2022-12-19 13:50:00,21.16,21.17,21.13,21.13,106720.0,21.16,21.17,21.13,21.13,106720.0
2022-12-19 14:00:00,21.14,21.15,21.1,21.13,249443.0,21.14,21.15,21.1,21.13,249443.0
2022-12-19 14:10:00,21.13,21.14,21.12,21.13,208803.0,21.13,21.14,21.12,21.13,208803.0
2022-12-19 14:20:00,21.13,21.14,21.09,21.11,160362.0,21.13,21.14,21.09,21.11,160362.0
2022-12-19 14:30:00,21.11,21.13,21.08,21.1,237597.0,21.11,21.13,21.08,21.1,237597.0
2022-12-19 14:40:00,21.1,21.11,21.08,21.09,215590.0,21.1,21.11,21.08,21.09,215590.0
2022-12-19 14:50:00,21.09,21.09,21.08,21.09,91697.0,21.09,21.09,21.08,21.09,91697.0
2022-12-19 15:00:00,21.09,21.11,21.08,21.1,196171.0,21.09,21.11,21.08,21.1,196171.0
2022-12-19 15:10:00,21.11,21.11,21.08,21.1,363422.0,21.11,21.11,21.08,21.1,363422.0
2022-12-19 15:20:00,21.11,21.11,21.09,21.09,257700.0,21.11,21.11,21.09,21.09,257700.0
2022-12-19 15:30:00,21.1,21.11,21.09,21.1,282888.0,21.1,21.11,21.09,21.1,282888.0
2022-12-19 15:40:00,21.11,21.11,21.1,21.1,273561.0,21.11,21.11,21.1,21.1,273561.0
2022-12-19 15:50:00,21.1,21.13,21.1,21.13,927661.0,21.1,21.13,21.1,21.13,927661.0
2022-12-20 09:30:00,21.95,21.96,21.88,21.9,1873439.0,21.95,21.96,21.88,21.9,1873439.0
2022-12-20 09:40:00,21.91,21.98,21.86,21.96,1773015.0,21.91,21.98,21.86,21.96,1773015.0
2022-12-20 09:50:00,21.96,22.09,21.95,22.05,1299651.0,21.96,22.09,21.95,22.05,1299651.0
2022-12-20 10:00:00,22.04,22.14,22.03,22.1,1143120.0,22.04,22.14,22.03,22.1,1143120.0
2022-12-20 10:10:00,22.11,22.18,22.1,22.12,1367469.0,22.11,22.18,22.1,22.12,1367469.0
2022-12-20 10:20:00,22.12,22.13,22.08,22.1,646299.0,22.12,22.13,22.08,22.1,646299.0
2022-12-20 10:30:00,22.1,22.18,22.09,22.15,873367.0,22.1,22.18,22.09,22.15,873367.0
2022-12-20 10:40:00,22.16,22.16,22.05,22.07,650602.0,22.16,22.16,22.05,22.07,650602.0
2022-12-20 10:50:00,22.07,22.11,22.06,22.09,557465.0,22.07,22.11,22.06,22.09,557465.0
2022-12-20 11:00:00,22.08,22.1,22.07,22.1,788983.0,22.08,22.1,22.07,22.1,788983.0
2022-12-20 11:10:00,22.1,22.15,22.03,22.04,915871.0,22.1,22.15,22.03,22.04,915871.0
2022-12-20 11:20:00,22.04,22.06,21.98,22.03,739319.0,22.04,22.06,21.98,22.03,739319.0
2022-12-20 11:30:00,22.03,22.05,22.0,22.01,468251.0,22.03,22.05,22.0,22.01,468251.0
2022-12-20 11:40:00,22.01,22.1,21.99,22.09,419189.0,22.01,22.1,21.99,22.09,419189.0
2022-12-20 11:50:00,22.1,22.12,22.07,22.1,326783.0,22.1,22.12,22.07,22.1,326783.0
2022-12-20 12:00:00,22.1,22.13,22.09,22.11,194189.0,22.1,22.13,22.09,22.11,194189.0
2022-12-20 12:10:00,22.12,22.15,22.08,22.11,453999.0,22.12,22.15,22.08,22.11,453999.0
2022-12-20 12:20:00,22.1,22.15,22.09,22.14,172957.0,22.1,22.15,22.09,22.14,172957.0
2022-12-20 12:30:00,22.15,22.18,22.14,22.17,379311.0,22.15,22.18,22.14,22.17,379311.0
2022-12-20 12:40:00,22.17,22.19,22.1,22.12,760059.0,22.17,22.19,22.1,22.12,760059.0
2022-12-20 12:50:00,22.12,22.14,22.1,22.14,295459.0,22.12,22.14,22.1,22.14,295459.0
2022-12-20 13:00:00,22.14,22.17,22.12,22.13,477605.0,22.14,22.17,22.12,22.13,477605.0
2022-12-20 13:10:00,22.13,22.13,22.09,22.11,355237.0,22.13,22.13,22.09,22.11,355237.0
2022-12-20 13:20:00,22.11,22.14,22.09,22.13,491964.0,22.11,22.14,22.09,22.13,491964.0
2022-12-20 13:30:00,22.13,22.13,22.08,22.09,130577.0,22.13,22.13,22.08,22.09,130577.0
2022-12-20 13:40:00,22.08,22.09,22.06,22.07,230654.0,22.08,22.09,22.06,22.07,230654.0
2022-12-20 13:50:00,22.07,22.11,22.06,22.09,359868.0,22.07,22.11,22.06,22.09,359868.0
2022-12-20 14:00:00,22.1,22.15,22.09,22.14,212016.0,22.1,22.15,22.09,22.14,212016.0
2022-12-20 14:10:00,22.15,22.16,22.14,22.14,240369.0,22.15,22.16,22.14,22.14,240369.0
2022-12-20 14:20:00,22.15,22.15,22.12,22.14,325084.0,22.15,22.15,22.12,22.14,325084.0
2022-12-20 14:30:00,22.14,22.17,22.13,22.15,166008.0,22.14,22.17,22.13,22.15,166008.0
2022-12-20 14:40:00,22.16,22.3,22.15,22.29,1287749.0,22.16,22.3,22.15,22.29,1287749.0
2022-12-20 14:50:00,22.3,22.32,22.28,22.29,597850.0,22.3,22.32,22.28,22.29,597850.0
2022-12-20 15:00:00,22.29,22.29,22.2,22.23,653378.0,22.29,22.29,22.2,22.23,653378.0
2022-12-20 15:10:00,22.23,22.24,22.21,22.21,190341.0,22.23,22.24,22.21,22.21,190341.0
2022-12-20 15:20:00,22.21,22.24,22.21,22.23,282317.0,22.21,22.24,22.21,22.23,282317.0
2022-12-20 15:30:00,22.23,22.24,22.22,22.24,268462.0,22.23,22.24,22.22,22.24,268462.0
2022-12-20 15:40:00,22.24,22.26,22.22,22.25,1097718.0,22.24,22.26,22.22,22.25,1097718.0
2022-12-20 15:50:00,22.25,22.28,22.23,22.24,1928045.0,22.25,22.28,22.23,22.24,1928045.0
2022-12-21 09:30:00,22.09,22.14,22.05,22.11,896181.0,22.09,22.14,22.05,22.11,896181.0
2022-12-21 09:40:00,22.12,22.16,22.09,22.14,348132.0,22.12,22.16,22.09,22.14,348132.0
2022-12-21 09:50:00,22.14,22.16,22.11,22.12,610372.0,22.14,22.16,22.11,22.12,610372.0
2022-12-21 10:00:00,22.12,22.18,22.09,22.16,465276.0,22.12,22.18,22.09,22.16,465276.0
2022-12-21 10:10:00,22.17,22.17,22.08,22.11,435686.0,22.17,22.17,22.08,22.11,435686.0
2022-12-21 10:20:00,22.11,22.17,22.08,22.16,229698.0,22.11,22.17,22.08,22.16,229698.0
2022-12-21 10:30:00,22.16,22.27,22.15,22.25,474648.0,22.16,22.27,22.15,22.25,474648.0
2022-12-21 10:40:00,22.25,22.26,22.17,22.18,359844.0,22.25,22.26,22.17,22.18,359844.0
2022-12-21 10:50:00,22.19,22.19,22.1,22.12,404642.0,22.19,22.19,22.1,22.12,404642.0
2022-12-21 11:00:00,22.11,22.12,22.05,22.07,305306.0,22.11,22.12,22.05,22.07,305306.0
2022-12-21 11:10:00,22.07,22.1,22.03,22.04,374448.0,22.07,22.1,22.03,22.04,374448.0
2022-12-21 11:20:00,22.03,22.06,22.01,22.05,405318.0,22.03,22.06,22.01,22.05,405318.0
2022-12-21 11:30:00,22.05,22.07,22.03,22.07,126692.0,22.05,22.07,22.03,22.07,126692.0
2022-12-21 11:40:00,22.07,22.08,22.04,22.06,452909.0,22.07,22.08,22.04,22.06,452909.0
2022-12-21 11:50:00,22.07,22.08,22.05,22.08,239179.0,22.07,22.08,22.05,22.08,239179.0
2022-12-21 12:00:00,22.08,22.12,22.08,22.1,188775.0,22.08,22.12,22.08,22.1,188775.0
2022-12-21 12:10:00,22.1,22.12,22.09,22.12,199993.0,22.1,22.12,22.09,22.12,199993.0
2022-12-21 12:20:00,22.11,22.15,22.11,22.14,203896.0,22.11,22.15,22.11,22.14,203896.0
2022-12-21 12:30:00,22.14,22.14,22.1,22.11,115795.0,22.14,22.14,22.1,22.11,115795.0
2022-12-21 12:40:00,22.1,22.11,22.08,22.1,96184.0,22.1,22.11,22.08,22.1,96184.0
2022-12-21 12:50:00,22.1,22.1,22.08,22.09,122550.0,22.1,22.1,22.08,22.09,122550.0
2022-12-21 13:00:00,22.1,22.11,22.07,22.08,140729.0,22.1,22.11,22.07,22.08,140729.0
2022-12-21 13:10:00,22.08,22.09,22.05,22.06,203764.0,22.08,22.09,22.05,22.06,203764.0
2022-12-21 13:20:00,22.06,22.07,22.04,22.05,161864.0,22.06,22.07,22.04,22.05,161864.0
2022-12-21 13:30:00,22.04,22.1,22.04,22.1,181046.0,22.04,22.1,22.04,22.1,181046.0
2022-12-21 13:40:00,22.1,22.13,22.09,22.12,95621.0,22.1,22.13,22.09,22.12,95621.0
2022-12-21 13:50:00,22.13,22.14,22.12,22.14,88207.0,22.13,22.14,22.12,22.14,88207.0
2022-12-21 14:00:00,22.13,22.18,22.13,22.16,117469.0,22.13,22.18,22.13,22.16,117469.0
2022-12-21 14:10:00,22.16,22.17,22.12,22.12,257526.0,22.16,22.17,22.12,22.12,257526.0
2022-12-21 14:20:00,22.12,22.13,22.1,22.1,54152.0,22.12,22.13,22.1,22.1,54152.0
2022-12-21 14:30:00,22.1,22.11,22.08,22.09,99633.0,22.1,22.11,22.08,22.09,99633.0
2022-12-21 14:40:00,22.09,22.09,22.07,22.07,164815.0,22.09,22.09,22.07,22.07,164815.0
2022-12-21 14:50:00,22.08,22.08,22.02,22.05,238014.0,22.08,22.08,22.02,22.05,238014.0
2022-12-21 15:00:00,22.05,22.06,22.01,22.03,93885.0,22.05,22.06,22.01,22.03,93885.0
2022-12-21 15:10:00,22.03,22.05,22.02,22.04,115443.0,22.03,22.05,22.02,22.04,115443.0
2022-12-21 15:20:00,22.04,22.04,22.02,22.02,150606.0,22.04,22.04,22.02,22.02,150606.0
2022-12-21 15:30:00,22.03,22.06,22.02,22.05,251237.0,22.03,22.06,22.02,22.05,251237.0
2022-12-21 15:40:00,22.05,22.06,22.04,22.05,403367.0,22.05,22.06,22.04,22.05,403367.0
2022-12-21 15:50:00,22.05,22.07,22.04,22.07,674416.0,22.05,22.07,22.04,22.07,674416.0
2022-12-22 09:30:00,21.65,21.7,21.6,21.68,1128103.0,21.65,21.7,21.6,21.68,1128103.0
2022-12-22 09:40:00,21.67,21.75,21.63,21.73,651975.0,21.67,21.75,21.63,21.73,651975.0
2022-12-22 09:50:00,21.74,21.76,21.7,21.76,245218.0,21.74,21.76,21.7,21.76,245218.0
2022-12-22 10:00:00,21.76,21.79,21.64,21.65,673568.0,21.76,21.79,21.64,21.65,673568.0
2022-12-22 10:10:00,21.65,21.72,21.64,21.7,228409.0,21.65,21.72,21.64,21.7,228409.0
2022-12-22 10:20:00,21.7,21.7,21.65,21.69,440387.0,21.7,21.7,21.65,21.69,440387.0
2022-12-22 10:30:00,21.68,21.74,21.66,21.72,398322.0,21.68,21.74,21.66,21.72,398322.0
2022-12-22 10:40:00,21.72,21.74,21.69,21.72,236154.0,21.72,21.74,21.69,21.72,236154.0
2022-12-22 10:50:00,21.72,21.78,21.71,21.74,402417.0,21.72,21.78,21.71,21.74,402417.0
2022-12-22 11:00:00,21.73,21.78,21.73,21.75,169854.0,21.73,21.78,21.73,21.75,169854.0
2022-12-22 11:10:00,21.76,21.79,21.75,21.77,582943.0,21.76,21.79,21.75,21.77,582943.0
2022-12-22 11:20:00,21.76,21.79,21.75,21.77,165395.0,21.76,21.79,21.75,21.77,165395.0
2022-12-22 11:30:00,21.78,21.78,21.72,21.73,249833.0,21.78,21.78,21.72,21.73,249833.0
2022-12-22 11:40:00,21.73,21.78,21.71,21.75,192166.0,21.73,21.78,21.71,21.75,192166.0
2022-12-22 11:50:00,21.76,21.76,21.72,21.72,342235.0,21.76,21.76,21.72,21.72,342235.0
2022-12-22 12:00:00,21.72,21.73,21.71,21.73,135845.0,21.72,21.73,21.71,21.73,135845.0
2022-12-22 12:10:00,21.72,21.73,21.7,21.71,190409.0,21.72,21.73,21.7,21.71,190409.0
2022-12-22 12:20:00,21.71,21.74,21.7,21.71,120164.0,21.71,21.74,21.7,21.71,120164.0
2022-12-22 12:30:00,21.7,21.71,21.65,21.66,316149.0,21.7,21.71,21.65,21.66,316149.0
2022-12-22 12:40:00,21.67,21.67,21.62,21.66,339518.0,21.67,21.67,21.62,21.66,339518.0
2022-12-22 12:50:00,21.66,21.66,21.61,21.62,213617.0,21.66,21.66,21.61,21.62,213617.0
2022-12-22 13:00:00,21.61,21.62,21.52,21.54,1022646.0,21.61,21.62,21.52,21.54,1022646.0
2022-12-22 13:10:00,21.55,21.6,21.54,21.57,381653.0,21.55,21.6,21.54,21.57,381653.0
2022-12-22 13:20:00,21.57,21.59,21.54,21.57,268951.0,21.57,21.59,21.54,21.57,268951.0
2022-12-22 13:30:00,21.57,21.57,21.53,21.54,212567.0,21.57,21.57,21.53,21.54,212567.0
2022-12-22 13:40:00,21.54,21.56,21.53,21.55,183334.0,21.54,21.56,21.53,21.55,183334.0
2022-12-22 13:50:00,21.55,21.57,21.53,21.54,195155.0,21.55,21.57,21.53,21.54,195155.0
2022-12-22 14:00:00,21.55,21.58,21.53,21.54,345747.0,21.55,21.58,21.53,21.54,345747.0
2022-12-22 14:10:00,21.54,21.56,21.53,21.55,195232.0,21.54,21.56,21.53,21.55,195232.0
2022-12-22 14:20:00,21.54,21.57,21.52,21.56,268854.0,21.54,21.57,21.52,21.56,268854.0
2022-12-22 14:30:00,21.57,21.59,21.54,21.55,463219.0,21.57,21.59,21.54,21.55,463219.0
2022-12-22 14:40:00,21.55,21.58,21.54,21.57,192162.0,21.55,21.58,21.54,21.57,192162.0
2022-12-22 14:50:00,21.57,21.64,21.57,21.63,315703.0,21.57,21.64,21.57,21.63,315703.0
2022-12-22 15:00:00,21.63,21.63,21.58,21.61,172306.0,21.63,21.63,21.58,21.61,172306.0
2022-12-22 15:10:00,21.61,21.62,21.57,21.61,194338.0,21.61,21.62,21.57,21.61,194338.0
2022-12-22 15:20:00,21.62,21.68,21.61,21.68,206754.0,21.62,21.68,21.61,21.68,206754.0
2022-12-22 15:30:00,21.68,21.7,21.66,21.68,265917.0,21.68,21.7,21.66,21.68,265917.0
2022-12-22 15:40:00,21.68,21.68,21.65,21.67,318939.0,21.68,21.68,21.65,21.67,318939.0
2022-12-22 15:50:00,21.67,21.69,21.66,21.68,862090.0,21.67,21.69,21.66,21.68,862090.0
2022-12-23 09:30:00,21.78,21.81,21.73,21.75,547281.0,21.78,21.81,21.73,21.75,547281.0
2022-12-23 09:40:00,21.74,21.79,21.72,21.74,364790.0,21.74,21.79,21.72,21.74,364790.0
2022-12-23 09:50:00,21.75,21.77,21.71,21.75,416741.0,21.75,21.77,21.71,21.75,416741.0
2022-12-23 10:00:00,21.75,21.79,21.68,21.73,917154.0,21.75,21.79,21.68,21.73,917154.0
2022-12-23 10:10:00,21.73,21.82,21.73,21.81,348517.0,21.73,21.82,21.73,21.81,348517.0
2022-12-23 10:20:00,21.81,21.84,21.79,21.82,251759.0,21.81,21.84,21.79,21.82,251759.0
2022-12-23 10:30:00,21.83,21.88,21.83,21.87,741151.0,21.83,21.88,21.83,21.87,741151.0
2022-12-23 10:40:00,21.87,21.87,21.82,21.85,242982.0,21.87,21.87,21.82,21.85,242982.0
2022-12-23 10:50:00,21.85,21.85,21.8,21.85,286744.0,21.85,21.85,21.8,21.85,286744.0
2022-12-23 11:00:00,21.84,21.87,21.83,21.87,191889.0,21.84,21.87,21.83,21.87,191889.0
2022-12-23 11:10:00,21.87,21.92,21.87,21.92,704911.0,21.87,21.92,21.87,21.92,704911.0
2022-12-23 11:20:00,21.92,21.94,21.9,21.92,182727.0,21.92,21.94,21.9,21.92,182727.0
2022-12-23 11:30:00,21.92,21.94,21.9,21.94,299986.0,21.92,21.94,21.9,21.94,299986.0
2022-12-23 11:40:00,21.94,21.95,21.9,21.92,270275.0,21.94,21.95,21.9,21.92,270275.0
2022-12-23 11:50:00,21.92,21.92,21.88,21.88,218239.0,21.92,21.92,21.88,21.88,218239.0
2022-12-23 12:00:00,21.88,21.89,21.87,21.88,212736.0,21.88,21.89,21.87,21.88,212736.0
2022-12-23 12:10:00,21.88,21.92,21.88,21.92,127260.0,21.88,21.92,21.88,21.92,127260.0
2022-12-23 12:20:00,21.92,21.93,21.91,21.91,148113.0,21.92,21.93,21.91,21.91,148113.0
2022-12-23 12:30:00,21.91,21.93,21.9,21.92,122883.0,21.91,21.93,21.9,21.92,122883.0
2022-12-23 12:40:00,21.91,21.92,21.88,21.88,157344.0,21.91,21.92,21.88,21.88,157344.0
2022-12-23 12:50:00,21.89,21.89,21.85,21.86,325461.0,21.89,21.89,21.85,21.86,325461.0
2022-12-23 13:00:00,21.86,21.86,21.82,21.86,155603.0,21.86,21.86,21.82,21.86,155603.0
2022-12-23 13:10:00,21.86,21.86,21.82,21.85,114626.0,21.86,21.86,21.82,21.85,114626.0
2022-12-23 13:20:00,21.86,21.87,21.8,21.82,178306.0,21.86,21.87,21.8,21.82,178306.0
2022-12-23 13:30:00,21.82,21.83,21.8,21.82,137393.0,21.82,21.83,21.8,21.82,137393.0
2022-12-23 13:40:00,21.82,21.82,21.76,21.8,122497.0,21.82,21.82,21.76,21.8,122497.0
2022-12-23 13:50:00,21.8,21.81,21.78,21.79,47652.0,21.8,21.81,21.78,21.79,47652.0
2022-12-23 14:00:00,21.79,21.8,21.78,21.8,81341.0,21.79,21.8,21.78,21.8,81341.0
2022-12-23 14:10:00,21.79,21.82,21.79,21.82,42032.0,21.79,21.82,21.79,21.82,42032.0
2022-12-23 14:20:00,21.82,21.82,21.8,21.81,60831.0,21.82,21.82,21.8,21.81,60831.0
2022-12-23 14:30:00,21.82,21.82,21.8,21.8,226775.0,21.82,21.82,21.8,21.8,226775.0
2022-12-23 14:40:00,21.8,21.81,21.79,21.8,57504.0,21.8,21.81,21.79,21.8,57504.0
2022-12-23 14:50:00,21.8,21.82,21.8,21.82,124965.0,21.8,21.82,21.8,21.82,124965.0
2022-12-23 15:00:00,21.82,21.83,21.8,21.81,90776.0,21.82,21.83,21.8,21.81,90776.0
2022-12-23 15:10:00,21.82,21.83,21.81,21.82,112940.0,21.82,21.83,21.81,21.82,112940.0
2022-12-23 15:20:00,21.82,21.82,21.81,21.82,87756.0,21.82,21.82,21.81,21.82,87756.0
2022-12-23 15:30:00,21.82,21.82,21.8,21.8,219795.0,21.82,21.82,21.8,21.8,219795.0
2022-12-23 15:40:00,21.8,21.84,21.8,21.82,599720.0,21.8,21.84,21.8,21.82,599720.0
2022-12-23 15:50:00,21.82,21.85,21.82,21.85,507221.0,21.82,21.85,21.82,21.85,507221.0
2022-12-27 09:30:00,21.96,22.05,21.92,22.04,605925.0,21.96,22.05,21.92,22.04,605925.0
2022-12-27 09:40:00,22.04,22.15,22.04,22.13,642226.0,22.04,22.15,22.04,22.13,642226.0
2022-12-27 09:50:00,22.13,22.15,22.09,22.09,447196.0,22.13,22.15,22.09,22.09,447196.0
2022-12-27 10:00:00,22.08,22.2,22.04,22.19,374495.0,22.08,22.2,22.04,22.19,374495.0
2022-12-27 10:10:00,22.19,22.2,22.14,22.18,527318.0,22.19,22.2,22.14,22.18,527318.0
2022-12-27 10:20:00,22.18,22.25,22.18,22.2,422780.0,22.18,22.25,22.18,22.2,422780.0
2022-12-27 10:30:00,22.21,22.35,22.18,22.31,851094.0,22.21,22.35,22.18,22.31,851094.0
2022-12-27 10:40:00,22.31,22.33,22.16,22.19,998567.0,22.31,22.33,22.16,22.19,998567.0
2022-12-27 10:50:00,22.19,22.22,22.14,22.2,545296.0,22.19,22.22,22.14,22.2,545296.0
2022-12-27 11:00:00,22.2,22.23,22.14,22.18,257132.0,22.2,22.23,22.14,22.18,257132.0
2022-12-27 11:10:00,22.18,22.19,22.13,22.16,179908.0,22.18,22.19,22.13,22.16,179908.0
2022-12-27 11:20:00,22.16,22.17,22.1,22.15,190068.0,22.16,22.17,22.1,22.15,190068.0
2022-12-27 11:30:00,22.14,22.16,22.11,22.13,209541.0,22.14,22.16,22.11,22.13,209541.0
2022-12-27 11:40:00,22.13,22.15,22.1,22.12,278331.0,22.13,22.15,22.1,22.12,278331.0
2022-12-27 11:50:00,22.12,22.17,22.12,22.15,154523.0,22.12,22.17,22.12,22.15,154523.0
2022-12-27 12:00:00,22.15,22.19,22.13,22.13,258039.0,22.15,22.19,22.13,22.13,258039.0
2022-12-27 12:10:00,22.13,22.16,22.13,22.14,114573.0,22.13,22.16,22.13,22.14,114573.0
2022-12-27 12:20:00,22.14,22.17,22.13,22.17,83630.0,22.14,22.17,22.13,22.17,83630.0
2022-12-27 12:30:00,22.16,22.16,22.07,22.1,195311.0,22.16,22.16,22.07,22.1,195311.0
2022-12-27 12:40:00,22.1,22.12,22.08,22.1,344587.0,22.1,22.12,22.08,22.1,344587.0
2022-12-27 12:50:00,22.1,22.11,22.04,22.08,134773.0,22.1,22.11,22.04,22.08,134773.0
2022-12-27 13:00:00,22.08,22.12,22.07,22.11,251843.0,22.08,22.12,22.07,22.11,251843.0
2022-12-27 13:10:00,22.11,22.12,22.1,22.11,161775.0,22.11,22.12,22.1,22.11,161775.0
2022-12-27 13:20:00,22.11,22.15,22.08,22.14,215817.0,22.11,22.15,22.08,22.14,215817.0
2022-12-27 13:30:00,22.14,22.2,22.12,22.2,228893.0,22.14,22.2,22.12,22.2,228893.0
2022-12-27 13:40:00,22.19,22.22,22.19,22.21,147392.0,22.19,22.22,22.19,22.21,147392.0
2022-12-27 13:50:00,22.21,22.22,22.16,22.18,93095.0,22.21,22.22,22.16,22.18,93095.0
2022-12-27 14:00:00,22.18,22.2,22.17,22.19,56724.0,22.18,22.2,22.17,22.19,56724.0
2022-12-27 14:10:00,22.19,22.2,22.15,22.16,88207.0,22.19,22.2,22.15,22.16,88207.0
2022-12-27 14:20:00,22.16,22.17,22.14,22.15,205749.0,22.16,22.17,22.14,22.15,205749.0
2022-12-27 14:30:00,22.15,22.17,22.14,22.16,89342.0,22.15,22.17,22.14,22.16,89342.0
2022-12-27 14:40:00,22.16,22.16,22.13,22.14,70954.0,22.16,22.16,22.13,22.14,70954.0
2022-12-27 14:50:00,22.14,22.15,22.13,22.14,228587.0,22.14,22.15,22.13,22.14,228587.0
2022-12-27 15:00:00,22.14,22.16,22.13,22.16,122234.0,22.14,22.16,22.13,22.16,122234.0
2022-12-27 15:10:00,22.15,22.16,22.14,22.14,66886.0,22.15,22.16,22.14,22.14,66886.0
2022-12-27 15:20:00,22.14,22.15,22.13,22.14,115357.0,22.14,22.15,22.13,22.14,115357.0
2022-12-27 15:30:00,22.14,22.17,22.14,22.17,162673.0,22.14,22.17,22.14,22.17,162673.0
2022-12-27 15:40:00,22.17,22.17,22.14,22.14,411051.0,22.17,22.17,22.14,22.14,411051.0
2022-12-27 15:50:00,22.14,22.14,22.11,22.12,985128.0,22.14,22.14,22.11,22.12,985128.0
2022-12-28 09:30:00,21.93,21.97,21.89,21.91,564549.0,21.93,21.97,21.89,21.91,564549.0
2022-12-28 09:40:00,21.91,21.95,21.86,21.94,365920.0,21.91,21.95,21.86,21.94,365920.0
2022-12-28 09:50:00,21.93,21.94,21.85,21.87,217385.0,21.93,21.94,21.85,21.87,217385.0
2022-12-28 10:00:00,21.86,21.88,21.81,21.84,274405.0,21.86,21.88,21.81,21.84,274405.0
2022-12-28 10:10:00,21.84,21.87,21.8,21.83,286852.0,21.84,21.87,21.8,21.83,286852.0
2022-12-28 10:20:00,21.83,21.85,21.76,21.78,265672.0,21.83,21.85,21.76,21.78,265672.0
2022-12-28 10:30:00,21.78,21.8,21.76,21.8,264705.0,21.78,21.8,21.76,21.8,264705.0
2022-12-28 10:40:00,21.81,21.82,21.75,21.78,479425.0,21.81,21.82,21.75,21.78,479425.0
2022-12-28 10:50:00,21.78,21.79,21.66,21.68,857206.0,21.78,21.79,21.66,21.68,857206.0
2022-12-28 11:00:00,21.68,21.71,21.62,21.62,318484.0,21.68,21.71,21.62,21.62,318484.0
2022-12-28 11:10:00,21.63,21.67,21.61,21.67,273795.0,21.63,21.67,21.61,21.67,273795.0
2022-12-28 11:20:00,21.67,21.71,21.66,21.7,169999.0,21.67,21.71,21.66,21.7,169999.0
2022-12-28 11:30:00,21.7,21.73,21.69,21.72,215171.0,21.7,21.73,21.69,21.72,215171.0
2022-12-28 11:40:00,21.72,21.72,21.68,21.69,214505.0,21.72,21.72,21.68,21.69,214505.0
2022-12-28 11:50:00,21.7,21.7,21.64,21.66,103290.0,21.7,21.7,21.64,21.66,103290.0
2022-12-28 12:00:00,21.65,21.65,21.61,21.64,123970.0,21.65,21.65,21.61,21.64,123970.0
2022-12-28 12:10:00,21.65,21.66,21.63,21.65,136137.0,21.65,21.66,21.63,21.65,136137.0
2022-12-28 12:20:00,21.65,21.69,21.63,21.68,188042.0,21.65,21.69,21.63,21.68,188042.0
2022-12-28 12:30:00,21.68,21.72,21.68,21.7,85441.0,21.68,21.72,21.68,21.7,85441.0
2022-12-28 12:40:00,21.7,21.74,21.7,21.74,163543.0,21.7,21.74,21.7,21.74,163543.0
2022-12-28 12:50:00,21.73,21.77,21.73,21.77,101289.0,21.73,21.77,21.73,21.77,101289.0
2022-12-28 13:00:00,21.76,21.78,21.75,21.76,179064.0,21.76,21.78,21.75,21.76,179064.0
2022-12-28 13:10:00,21.76,21.79,21.75,21.77,130384.0,21.76,21.79,21.75,21.77,130384.0
2022-12-28 13:20:00,21.77,21.77,21.73,21.74,149354.0,21.77,21.77,21.73,21.74,149354.0
2022-12-28 13:30:00,21.74,21.75,21.65,21.66,68568.0,21.74,21.75,21.65,21.66,68568.0
2022-12-28 13:40:00,21.66,21.68,21.63,21.64,256118.0,21.66,21.68,21.63,21.64,256118.0
2022-12-28 13:50:00,21.64,21.66,21.63,21.65,111864.0,21.64,21.66,21.63,21.65,111864.0
2022-12-28 14:00:00,21.64,21.66,21.63,21.65,173304.0,21.64,21.66,21.63,21.65,173304.0
2022-12-28 14:10:00,21.65,21.69,21.65,21.69,127969.0,21.65,21.69,21.65,21.69,127969.0
2022-12-28 14:20:00,21.7,21.71,21.69,21.7,94406.0,21.7,21.71,21.69,21.7,94406.0
2022-12-28 14:30:00,21.7,21.7,21.67,21.68,72936.0,21.7,21.7,21.67,21.68,72936.0
2022-12-28 14:40:00,21.69,21.72,21.68,21.7,212385.0,21.69,21.72,21.68,21.7,212385.0
2022-12-28 14:50:00,21.7,21.7,21.66,21.66,86438.0,21.7,21.7,21.66,21.66,86438.0
2022-12-28 15:00:00,21.67,21.68,21.64,21.66,82794.0,21.67,21.68,21.64,21.66,82794.0
2022-12-28 15:10:00,21.66,21.66,21.61,21.63,284422.0,21.66,21.66,21.61,21.63,284422.0
2022-12-28 15:20:00,21.63,21.63,21.6,21.6,170602.0,21.63,21.63,21.6,21.6,170602.0
2022-12-28 15:30:00,21.61,21.62,21.59,21.61,211167.0,21.61,21.62,21.59,21.61,211167.0
2022-12-28 15:40:00,21.62,21.62,21.6,21.62,745619.0,21.62,21.62,21.6,21.62,745619.0
2022-12-28 15:50:00,21.62,21.63,21.6,21.62,1456568.0,21.62,21.63,21.6,21.62,1456568.0
2022-12-29 09:30:00,22.06,22.14,22.06,22.11,963192.0,22.06,22.14,22.06,22.11,963192.0
2022-12-29 09:40:00,22.11,22.14,22.01,22.03,677081.0,22.11,22.14,22.01,22.03,677081.0
2022-12-29 09:50:00,22.02,22.06,21.99,22.04,709633.0,22.02,22.06,21.99,22.04,709633.0
2022-12-29 10:00:00,22.04,22.1,22.02,22.07,627022.0,22.04,22.1,22.02,22.07,627022.0
2022-12-29 10:10:00,22.07,22.08,22.03,22.05,442698.0,22.07,22.08,22.03,22.05,442698.0
2022-12-29 10:20:00,22.05,22.06,21.97,21.98,187805.0,22.05,22.06,21.97,21.98,187805.0
2022-12-29 10:30:00,21.99,22.0,21.95,22.0,178820.0,21.99,22.0,21.95,22.0,178820.0
2022-12-29 10:40:00,22.0,22.05,21.99,22.03,337954.0,22.0,22.05,21.99,22.03,337954.0
2022-12-29 10:50:00,22.04,22.04,21.96,21.96,395522.0,22.04,22.04,21.96,21.96,395522.0
2022-12-29 11:00:00,21.96,22.0,21.95,21.98,282505.0,21.96,22.0,21.95,21.98,282505.0
2022-12-29 11:10:00,21.98,22.03,21.97,22.02,186910.0,21.98,22.03,21.97,22.02,186910.0
2022-12-29 11:20:00,22.02,22.05,22.0,22.02,354883.0,22.02,22.05,22.0,22.02,354883.0
2022-12-29 11:30:00,22.01,22.05,22.01,22.05,259128.0,22.01,22.05,22.01,22.05,259128.0
2022-12-29 11:40:00,22.05,22.06,22.02,22.06,251720.0,22.05,22.06,22.02,22.06,251720.0
2022-12-29 11:50:00,22.05,22.08,22.03,22.07,181566.0,22.05,22.08,22.03,22.07,181566.0
2022-12-29 12:00:00,22.07,22.09,22.06,22.08,134382.0,22.07,22.09,22.06,22.08,134382.0
2022-12-29 12:10:00,22.08,22.11,22.07,22.11,215318.0,22.08,22.11,22.07,22.11,215318.0
2022-12-29 12:20:00,22.11,22.12,22.08,22.1,74496.0,22.11,22.12,22.08,22.1,74496.0
2022-12-29 12:30:00,22.1,22.1,22.07,22.07,100303.0,22.1,22.1,22.07,22.07,100303.0
2022-12-29 12:40:00,22.07,22.09,22.07,22.07,222880.0,22.07,22.09,22.07,22.07,222880.0
2022-12-29 12:50:00,22.07,22.11,22.07,22.1,298115.0,22.07,22.11,22.07,22.1,298115.0
2022-12-29 13:00:00,22.09,22.1,22.07,22.08,201465.0,22.09,22.1,22.07,22.08,201465.0
2022-12-29 13:10:00,22.08,22.12,22.08,22.12,101944.0,22.08,22.12,22.08,22.12,101944.0
2022-12-29 13:20:00,22.11,22.12,22.1,22.1,303090.0,22.11,22.12,22.1,22.1,303090.0
2022-12-29 13:30:00,22.1,22.11,22.03,22.05,219645.0,22.1,22.11,22.03,22.05,219645.0
2022-12-29 13:40:00,22.04,22.06,22.02,22.03,83961.0,22.04,22.06,22.02,22.03,83961.0
2022-12-29 13:50:00,22.02,22.03,22.01,22.03,116042.0,22.02,22.03,22.01,22.03,116042.0
2022-12-29 14:00:00,22.03,22.08,22.02,22.07,136770.0,22.03,22.08,22.02,22.07,136770.0
2022-12-29 14:10:00,22.07,22.09,22.06,22.07,74270.0,22.07,22.09,22.06,22.07,74270.0
2022-12-29 14:20:00,22.06,22.06,22.03,22.04,71322.0,22.06,22.06,22.03,22.04,71322.0
2022-12-29 14:30:00,22.04,22.05,22.03,22.05,110597.0,22.04,22.05,22.03,22.05,110597.0
2022-12-29 14:40:00,22.05,22.06,22.04,22.05,105405.0,22.05,22.06,22.04,22.05,105405.0
2022-12-29 14:50:00,22.05,22.05,22.03,22.05,93549.0,22.05,22.05,22.03,22.05,93549.0
2022-12-29 15:00:00,22.05,22.05,22.02,22.02,110980.0,22.05,22.05,22.02,22.02,110980.0
2022-12-29 15:10:00,22.03,22.05,22.02,22.04,353904.0,22.03,22.05,22.02,22.04,353904.0
2022-12-29 15:20:00,22.05,22.05,22.02,22.03,156696.0,22.05,22.05,22.02,22.03,156696.0
2022-12-29 15:30:00,22.03,22.04,22.01,22.01,247794.0,22.03,22.04,22.01,22.01,247794.0
2022-12-29 15:40:00,22.02,22.02,21.97,21.97,689076.0,22.02,22.02,21.97,21.97,689076.0
2022-12-29 15:50:00,21.97,21.99,21.96,21.99,921966.0,21.97,21.99,21.96,21.99,921966.0
2022-12-30 09:30:00,21.92,22.0,21.88,21.9,822585.0,21.92,22.0,21.88,21.9,822585.0
2022-12-30 09:40:00,21.89,21.9,21.77,21.81,1497711.0,21.89,21.9,21.77,21.81,1497711.0
2022-12-30 09:50:00,21.8,21.82,21.71,21.73,689233.0,21.8,21.82,21.71,21.73,689233.0
2022-12-30 10:00:00,21.73,21.75,21.64,21.67,984526.0,21.73,21.75,21.64,21.67,984526.0
2022-12-30 10:10:00,21.67,21.78,21.67,21.78,603050.0,21.67,21.78,21.67,21.78,603050.0
2022-12-30 10:20:00,21.78,21.87,21.78,21.86,765439.0,21.78,21.87,21.78,21.86,765439.0
2022-12-30 10:30:00,21.86,21.9,21.83,21.86,391479.0,21.86,21.9,21.83,21.86,391479.0
2022-12-30 10:40:00,21.86,21.92,21.84,21.91,314494.0,21.86,21.92,21.84,21.91,314494.0
2022-12-30 10:50:00,21.9,21.94,21.88,21.93,274553.0,21.9,21.94,21.88,21.93,274553.0
2022-12-30 11:00:00,21.93,21.96,21.9,21.91,244135.0,21.93,21.96,21.9,21.91,244135.0
2022-12-30 11:10:00,21.91,21.92,21.84,21.88,343752.0,21.91,21.92,21.84,21.88,343752.0
2022-12-30 11:20:00,21.88,21.88,21.84,21.84,229381.0,21.88,21.88,21.84,21.84,229381.0
2022-12-30 11:30:00,21.83,21.84,21.76,21.78,298250.0,21.83,21.84,21.76,21.78,298250.0
2022-12-30 11:40:00,21.78,21.83,21.77,21.81,78053.0,21.78,21.83,21.77,21.81,78053.0
2022-12-30 11:50:00,21.82,21.85,21.78,21.84,312664.0,21.82,21.85,21.78,21.84,312664.0
2022-12-30 12:00:00,21.84,21.9,21.81,21.9,161313.0,21.84,21.9,21.81,21.9,161313.0
2022-12-30 12:10:00,21.89,21.92,21.87,21.89,173252.0,21.89,21.92,21.87,21.89,173252.0
2022-12-30 12:20:00,21.9,21.96,21.89,21.96,222631.0,21.9,21.96,21.89,21.96,222631.0
2022-12-30 12:30:00,21.96,21.97,21.94,21.95,185214.0,21.96,21.97,21.94,21.95,185214.0
2022-12-30 12:40:00,21.95,21.97,21.93,21.95,190520.0,21.95,21.97,21.93,21.95,190520.0
2022-12-30 12:50:00,21.96,22.01,21.92,22.0,207793.0,21.96,22.01,21.92,22.0,207793.0
2022-12-30 13:00:00,22.01,22.03,21.97,22.0,778873.0,22.01,22.03,21.97,22.0,778873.0
2022-12-30 13:10:00,22.0,22.01,21.96,21.98,100329.0,22.0,22.01,21.96,21.98,100329.0
2022-12-30 13:20:00,21.97,21.97,21.88,21.91,255626.0,21.97,21.97,21.88,21.91,255626.0
2022-12-30 13:30:00,21.91,21.93,21.87,21.91,193715.0,21.91,21.93,21.87,21.91,193715.0
2022-12-30 13:40:00,21.9,21.9,21.87,21.88,162103.0,21.9,21.9,21.87,21.88,162103.0
2022-12-30 13:50:00,21.88,21.9,21.87,21.89,141409.0,21.88,21.9,21.87,21.89,141409.0
2022-12-30 14:00:00,21.89,21.91,21.88,21.9,71039.0,21.89,21.91,21.88,21.9,71039.0
2022-12-30 14:10:00,21.9,21.91,21.89,21.91,54420.0,21.9,21.91,21.89,21.91,54420.0
2022-12-30 14:20:00,21.91,21.99,21.9,21.99,200122.0,21.91,21.99,21.9,21.99,200122.0
2022-12-30 14:30:00,21.99,22.0,21.94,21.97,398171.0,21.99,22.0,21.94,21.97,398171.0
2022-12-30 14:40:00,21.97,21.98,21.96,21.96,215801.0,21.97,21.98,21.96,21.96,215801.0
2022-12-30 14:50:00,21.97,21.98,21.95,21.97,129871.0,21.97,21.98,21.95,21.97,129871.0
2022-12-30 15:00:00,21.97,21.99,21.96,21.99,73388.0,21.97,21.99,21.96,21.99,73388.0
2022-12-30 15:10:00,21.99,22.01,21.98,21.98,345314.0,21.99,22.01,21.98,21.98,345314.0
2022-12-30 15:20:00,21.98,22.0,21.97,21.99,116826.0,21.98,22.0,21.97,21.99,116826.0
2022-12-30 15:30:00,22.0,22.01,21.99,22.0,143686.0,22.0,22.01,21.99,22.0,143686.0
2022-12-30 15:40:00,22.0,22.01,21.99,22.01,242747.0,22.0,22.01,21.99,22.01,242747.0
2022-12-30 15:50:00,22.01,22.03,22.0,22.03,926191.0,22.01,22.03,22.0,22.03,926191.0
2023-01-03 09:30:00,22.45,22.54,22.41,22.49,1878565.0,22.45,22.54,22.41,22.49,1878565.0
2023-01-03 09:40:00,22.5,22.53,22.44,22.46,768604.0,22.5,22.53,22.44,22.46,768604.0
2023-01-03 09:50:00,22.46,22.48,22.36,22.37,897847.0,22.46,22.48,22.36,22.37,897847.0
2023-01-03 10:00:00,22.36,22.4,22.34,22.38,664109.0,22.36,22.4,22.34,22.38,664109.0
2023-01-03 10:10:00,22.37,22.37,22.28,22.28,1144403.0,22.37,22.37,22.28,22.28,1144403.0
2023-01-03 10:20:00,22.28,22.29,22.17,22.17,1484450.0,22.28,22.29,22.17,22.17,1484450.0
2023-01-03 10:30:00,22.17,22.18,22.1,22.16,824819.0,22.17,22.18,22.1,22.16,824819.0
2023-01-03 10:40:00,22.15,22.24,22.12,22.23,850630.0,22.15,22.24,22.12,22.23,850630.0
2023-01-03 10:50:00,22.23,22.27,22.2,22.24,317012.0,22.23,22.27,22.2,22.24,317012.0
2023-01-03 11:00:00,22.25,22.27,22.17,22.18,203829.0,22.25,22.27,22.17,22.18,203829.0
2023-01-03 11:10:00,22.17,22.18,22.1,22.13,405298.0,22.17,22.18,22.1,22.13,405298.0
2023-01-03 11:20:00,22.13,22.13,22.07,22.1,683484.0,22.13,22.13,22.07,22.1,683484.0
2023-01-03 11:30:00,22.1,22.13,22.08,22.13,266156.0,22.1,22.13,22.08,22.13,266156.0
2023-01-03 11:40:00,22.12,22.14,22.05,22.07,287703.0,22.12,22.14,22.05,22.07,287703.0
2023-01-03 11:50:00,22.07,22.14,22.05,22.13,331793.0,22.07,22.14,22.05,22.13,331793.0
2023-01-03 12:00:00,22.13,22.15,22.11,22.14,380087.0,22.13,22.15,22.11,22.14,380087.0
2023-01-03 12:10:00,22.13,22.14,22.11,22.11,101336.0,22.13,22.14,22.11,22.11,101336.0
2023-01-03 12:20:00,22.11,22.13,22.09,22.1,107557.0,22.11,22.13,22.09,22.1,107557.0
2023-01-03 12:30:00,22.1,22.12,22.09,22.11,185725.0,22.1,22.12,22.09,22.11,185725.0
2023-01-03 12:40:00,22.1,22.11,22.05,22.08,139085.0,22.1,22.11,22.05,22.08,139085.0
2023-01-03 12:50:00,22.08,22.11,22.05,22.11,142668.0,22.08,22.11,22.05,22.11,142668.0
2023-01-03 13:00:00,22.1,22.12,22.08,22.08,143181.0,22.1,22.12,22.08,22.08,143181.0
2023-01-03 13:10:00,22.09,22.11,22.08,22.1,125619.0,22.09,22.11,22.08,22.1,125619.0
2023-01-03 13:20:00,22.09,22.14,22.08,22.14,318327.0,22.09,22.14,22.08,22.14,318327.0
2023-01-03 13:30:00,22.13,22.16,22.11,22.14,154341.0,22.13,22.16,22.11,22.14,154341.0
2023-01-03 13:40:00,22.15,22.16,22.13,22.16,181633.0,22.15,22.16,22.13,22.16,181633.0
2023-01-03 13:50:00,22.16,22.18,22.14,22.14,404971.0,22.16,22.18,22.14,22.14,404971.0
2023-01-03 14:00:00,22.14,22.14,22.1,22.11,176242.0,22.14,22.14,22.1,22.11,176242.0
2023-01-03 14:10:00,22.11,22.13,22.09,22.11,167135.0,22.11,22.13,22.09,22.11,167135.0
2023-01-03 14:20:00,22.11,22.12,22.05,22.07,241681.0,22.11,22.12,22.05,22.07,241681.0
2023-01-03 14:30:00,22.07,22.08,22.04,22.06,244692.0,22.07,22.08,22.04,22.06,244692.0
2023-01-03 14:40:00,22.05,22.11,22.05,22.11,348109.0,22.05,22.11,22.05,22.11,348109.0
2023-01-03 14:50:00,22.11,22.11,22.07,22.1,118761.0,22.11,22.11,22.07,22.1,118761.0
2023-01-03 15:00:00,22.1,22.1,22.06,22.08,127981.0,22.1,22.1,22.06,22.08,127981.0
2023-01-03 15:10:00,22.08,22.11,22.07,22.1,109870.0,22.08,22.11,22.07,22.1,109870.0
2023-01-03 15:20:00,22.09,22.09,22.05,22.08,105371.0,22.09,22.09,22.05,22.08,105371.0
2023-01-03 15:30:00,22.07,22.08,22.05,22.05,256092.0,22.07,22.08,22.05,22.05,256092.0
2023-01-03 15:40:00,22.06,22.07,22.03,22.06,462182.0,22.06,22.07,22.03,22.06,462182.0
2023-01-03 15:50:00,22.06,22.07,22.03,22.05,619995.0,22.06,22.07,22.03,22.05,619995.0
2023-01-04 09:30:00,22.28,22.36,22.23,22.36,531529.0,22.28,22.36,22.23,22.36,531529.0
2023-01-04 09:40:00,22.35,22.36,22.26,22.29,579228.0,22.35,22.36,22.26,22.29,579228.0
2023-01-04 09:50:00,22.28,22.35,22.24,22.35,665099.0,22.28,22.35,22.24,22.35,665099.0
2023-01-04 10:00:00,22.28,22.3,22.11,22.14,774289.0,22.28,22.3,22.11,22.14,774289.0
2023-01-04 10:10:00,22.13,22.14,22.03,22.13,603498.0,22.13,22.14,22.03,22.13,603498.0
2023-01-04 10:20:00,22.13,22.19,22.04,22.19,395051.0,22.13,22.19,22.04,22.19,395051.0
2023-01-04 10:30:00,22.18,22.19,22.11,22.18,313488.0,22.18,22.19,22.11,22.18,313488.0
2023-01-04 10:40:00,22.19,22.24,22.17,22.2,320221.0,22.19,22.24,22.17,22.2,320221.0
2023-01-04 10:50:00,22.2,22.22,22.15,22.18,164349.0,22.2,22.22,22.15,22.18,164349.0
2023-01-04 11:00:00,22.18,22.18,22.11,22.16,278183.0,22.18,22.18,22.11,22.16,278183.0
2023-01-04 11:10:00,22.16,22.19,22.12,22.13,171938.0,22.16,22.19,22.12,22.13,171938.0
2023-01-04 11:20:00,22.13,22.16,22.12,22.14,165350.0,22.13,22.16,22.12,22.14,165350.0
2023-01-04 11:30:00,22.14,22.24,22.13,22.23,239013.0,22.14,22.24,22.13,22.23,239013.0
2023-01-04 11:40:00,22.23,22.26,22.21,22.24,218903.0,22.23,22.26,22.21,22.24,218903.0
2023-01-04 11:50:00,22.23,22.24,22.18,22.19,279566.0,22.23,22.24,22.18,22.19,279566.0
2023-01-04 12:00:00,22.2,22.21,22.15,22.17,344970.0,22.2,22.21,22.15,22.17,344970.0
2023-01-04 12:10:00,22.17,22.17,22.11,22.12,331082.0,22.17,22.17,22.11,22.12,331082.0
2023-01-04 12:20:00,22.11,22.13,22.06,22.07,431110.0,22.11,22.13,22.06,22.07,431110.0
2023-01-04 12:30:00,22.07,22.09,22.05,22.07,148752.0,22.07,22.09,22.05,22.07,148752.0
2023-01-04 12:40:00,22.07,22.08,22.03,22.04,209211.0,22.07,22.08,22.03,22.04,209211.0
2023-01-04 12:50:00,22.04,22.05,21.86,21.88,664863.0,22.04,22.05,21.86,21.88,664863.0
2023-01-04 13:00:00,21.87,21.92,21.81,21.92,953432.0,21.87,21.92,21.81,21.92,953432.0
2023-01-04 13:10:00,21.91,21.94,21.89,21.9,232706.0,21.91,21.94,21.89,21.9,232706.0
2023-01-04 13:20:00,21.91,21.94,21.86,21.89,368222.0,21.91,21.94,21.86,21.89,368222.0
2023-01-04 13:30:00,21.89,21.91,21.83,21.85,259316.0,21.89,21.91,21.83,21.85,259316.0
2023-01-04 13:40:00,21.85,21.88,21.83,21.88,197232.0,21.85,21.88,21.83,21.88,197232.0
2023-01-04 13:50:00,21.88,21.89,21.74,21.81,1495910.0,21.88,21.89,21.74,21.81,1495910.0
2023-01-04 14:00:00,21.79,21.91,21.7,21.84,853512.0,21.79,21.91,21.7,21.84,853512.0
2023-01-04 14:10:00,21.85,21.92,21.82,21.89,319049.0,21.85,21.92,21.82,21.89,319049.0
2023-01-04 14:20:00,21.9,21.91,21.83,21.85,384019.0,21.9,21.91,21.83,21.85,384019.0
2023-01-04 14:30:00,21.84,21.88,21.81,21.87,168556.0,21.84,21.88,21.81,21.87,168556.0
2023-01-04 14:40:00,21.88,21.89,21.84,21.84,149061.0,21.88,21.89,21.84,21.84,149061.0
2023-01-04 14:50:00,21.84,21.86,21.82,21.86,114554.0,21.84,21.86,21.82,21.86,114554.0
2023-01-04 15:00:00,21.85,21.86,21.81,21.84,194719.0,21.85,21.86,21.81,21.84,194719.0
2023-01-04 15:10:00,21.84,21.85,21.82,21.82,242276.0,21.84,21.85,21.82,21.82,242276.0
2023-01-04 15:20:00,21.82,21.87,21.81,21.86,276426.0,21.82,21.87,21.81,21.86,276426.0
2023-01-04 15:30:00,21.86,21.86,21.81,21.82,352806.0,21.86,21.86,21.81,21.82,352806.0
2023-01-04 15:40:00,21.82,21.83,21.79,21.82,245044.0,21.82,21.83,21.79,21.82,245044.0
2023-01-04 15:50:00,21.82,21.89,21.82,21.89,1019023.0,21.82,21.89,21.82,21.89,1019023.0
2023-01-05 09:30:00,21.5,21.5,21.44,21.46,995585.0,21.5,21.5,21.44,21.46,995585.0
2023-01-05 09:40:00,21.46,21.5,21.42,21.47,635243.0,21.46,21.5,21.42,21.47,635243.0
2023-01-05 09:50:00,21.48,21.52,21.44,21.5,918554.0,21.48,21.52,21.44,21.5,918554.0
2023-01-05 10:00:00,21.5,21.53,21.4,21.46,847784.0,21.5,21.53,21.4,21.46,847784.0
2023-01-05 10:10:00,21.47,21.49,21.39,21.4,464955.0,21.47,21.49,21.39,21.4,464955.0
2023-01-05 10:20:00,21.41,21.45,21.37,21.39,545415.0,21.41,21.45,21.37,21.39,545415.0
2023-01-05 10:30:00,21.38,21.4,21.3,21.35,370611.0,21.38,21.4,21.3,21.35,370611.0
2023-01-05 10:40:00,21.36,21.37,21.31,21.35,418770.0,21.36,21.37,21.31,21.35,418770.0
2023-01-05 10:50:00,21.35,21.36,21.3,21.3,236028.0,21.35,21.36,21.3,21.3,236028.0
2023-01-05 11:00:00,21.3,21.36,21.27,21.36,474876.0,21.3,21.36,21.27,21.36,474876.0
2023-01-05 11:10:00,21.36,21.42,21.35,21.36,321496.0,21.36,21.42,21.35,21.36,321496.0
2023-01-05 11:20:00,21.36,21.38,21.31,21.36,315004.0,21.36,21.38,21.31,21.36,315004.0
2023-01-05 11:30:00,21.36,21.37,21.31,21.32,166395.0,21.36,21.37,21.31,21.32,166395.0
2023-01-05 11:40:00,21.32,21.35,21.31,21.32,317313.0,21.32,21.35,21.31,21.32,317313.0
2023-01-05 11:50:00,21.32,21.35,21.28,21.29,325800.0,21.32,21.35,21.28,21.29,325800.0
2023-01-05 12:00:00,21.29,21.34,21.28,21.34,198181.0,21.29,21.34,21.28,21.34,198181.0
2023-01-05 12:10:00,21.33,21.34,21.29,21.3,225142.0,21.33,21.34,21.29,21.3,225142.0
2023-01-05 12:20:00,21.3,21.37,21.29,21.37,172079.0,21.3,21.37,21.29,21.37,172079.0
2023-01-05 12:30:00,21.37,21.37,21.34,21.36,177340.0,21.37,21.37,21.34,21.36,177340.0
2023-01-05 12:40:00,21.36,21.38,21.35,21.37,60972.0,21.36,21.38,21.35,21.37,60972.0
2023-01-05 12:50:00,21.37,21.38,21.35,21.38,155576.0,21.37,21.38,21.35,21.38,155576.0
2023-01-05 13:00:00,21.37,21.4,21.36,21.37,134831.0,21.37,21.4,21.36,21.37,134831.0
2023-01-05 13:10:00,21.37,21.38,21.35,21.35,133468.0,21.37,21.38,21.35,21.35,133468.0
2023-01-05 13:20:00,21.36,21.47,21.35,21.44,410471.0,21.36,21.47,21.35,21.44,410471.0
2023-01-05 13:30:00,21.44,21.49,21.43,21.48,140264.0,21.44,21.49,21.43,21.48,140264.0
2023-01-05 13:40:00,21.49,21.49,21.47,21.48,100358.0,21.49,21.49,21.47,21.48,100358.0
2023-01-05 13:50:00,21.48,21.49,21.45,21.45,113967.0,21.48,21.49,21.45,21.45,113967.0
2023-01-05 14:00:00,21.45,21.46,21.42,21.44,349759.0,21.45,21.46,21.42,21.44,349759.0
2023-01-05 14:10:00,21.43,21.44,21.38,21.39,256450.0,21.43,21.44,21.38,21.39,256450.0
2023-01-05 14:20:00,21.4,21.4,21.36,21.36,164159.0,21.4,21.4,21.36,21.36,164159.0
2023-01-05 14:30:00,21.37,21.39,21.35,21.38,131235.0,21.37,21.39,21.35,21.38,131235.0
2023-01-05 14:40:00,21.38,21.4,21.36,21.39,359054.0,21.38,21.4,21.36,21.39,359054.0
2023-01-05 14:50:00,21.39,21.39,21.36,21.36,163329.0,21.39,21.39,21.36,21.36,163329.0
2023-01-05 15:00:00,21.37,21.37,21.35,21.35,553889.0,21.37,21.37,21.35,21.35,553889.0
2023-01-05 15:10:00,21.35,21.36,21.33,21.36,332420.0,21.35,21.36,21.33,21.36,332420.0
2023-01-05 15:20:00,21.36,21.36,21.32,21.35,458459.0,21.36,21.36,21.32,21.35,458459.0
2023-01-05 15:30:00,21.35,21.36,21.34,21.36,728010.0,21.35,21.36,21.34,21.36,728010.0
2023-01-05 15:40:00,21.36,21.39,21.35,21.39,1171829.0,21.36,21.39,21.35,21.39,1171829.0
2023-01-05 15:50:00,21.39,21.4,21.38,21.38,1210910.0,21.39,21.4,21.38,21.38,1210910.0
2023-01-06 09:30:00,21.71,21.79,21.67,21.7,591333.0,21.71,21.79,21.67,21.7,591333.0
2023-01-06 09:40:00,21.69,21.7,21.6,21.66,1004619.0,21.69,21.7,21.6,21.66,1004619.0
2023-01-06 09:50:00,21.65,21.72,21.63,21.67,388994.0,21.65,21.72,21.63,21.67,388994.0
2023-01-06 10:00:00,21.71,21.92,21.69,21.86,2729025.0,21.71,21.92,21.69,21.86,2729025.0
2023-01-06 10:10:00,21.86,21.95,21.86,21.93,839062.0,21.86,21.95,21.86,21.93,839062.0
2023-01-06 10:20:00,21.93,21.94,21.84,21.86,528975.0,21.93,21.94,21.84,21.86,528975.0
2023-01-06 10:30:00,21.86,21.9,21.84,21.85,621472.0,21.86,21.9,21.84,21.85,621472.0
2023-01-06 10:40:00,21.85,21.92,21.84,21.92,422250.0,21.85,21.92,21.84,21.92,422250.0
2023-01-06 10:50:00,21.92,21.94,21.88,21.9,646581.0,21.92,21.94,21.88,21.9,646581.0
2023-01-06 11:00:00,21.9,21.92,21.87,21.89,187523.0,21.9,21.92,21.87,21.89,187523.0
2023-01-06 11:10:00,21.89,21.9,21.85,21.87,189204.0,21.89,21.9,21.85,21.87,189204.0
2023-01-06 11:20:00,21.86,21.9,21.86,21.88,188414.0,21.86,21.9,21.86,21.88,188414.0
2023-01-06 11:30:00,21.88,21.92,21.87,21.91,476612.0,21.88,21.92,21.87,21.91,476612.0
2023-01-06 11:40:00,21.91,21.94,21.89,21.93,413758.0,21.91,21.94,21.89,21.93,413758.0
2023-01-06 11:50:00,21.93,21.95,21.92,21.94,115019.0,21.93,21.95,21.92,21.94,115019.0
2023-01-06 12:00:00,21.94,21.98,21.93,21.96,257861.0,21.94,21.98,21.93,21.96,257861.0
2023-01-06 12:10:00,21.96,21.96,21.88,21.89,287697.0,21.96,21.96,21.88,21.89,287697.0
2023-01-06 12:20:00,21.89,21.9,21.88,21.89,140757.0,21.89,21.9,21.88,21.89,140757.0
2023-01-06 12:30:00,21.9,21.92,21.89,21.91,95685.0,21.9,21.92,21.89,21.91,95685.0
2023-01-06 12:40:00,21.9,21.91,21.88,21.89,101600.0,21.9,21.91,21.88,21.89,101600.0
2023-01-06 12:50:00,21.89,21.93,21.88,21.93,195677.0,21.89,21.93,21.88,21.93,195677.0
2023-01-06 13:00:00,21.92,21.94,21.9,21.94,176352.0,21.92,21.94,21.9,21.94,176352.0
2023-01-06 13:10:00,21.94,21.95,21.92,21.93,178063.0,21.94,21.95,21.92,21.93,178063.0
2023-01-06 13:20:00,21.93,21.95,21.92,21.93,179719.0,21.93,21.95,21.92,21.93,179719.0
2023-01-06 13:30:00,21.93,21.95,21.91,21.94,586314.0,21.93,21.95,21.91,21.94,586314.0
2023-01-06 13:40:00,21.95,21.99,21.94,21.99,306625.0,21.95,21.99,21.94,21.99,306625.0
2023-01-06 13:50:00,21.99,21.99,21.96,21.98,293514.0,21.99,21.99,21.96,21.98,293514.0
2023-01-06 14:00:00,21.98,21.99,21.96,21.98,173530.0,21.98,21.99,21.96,21.98,173530.0
2023-01-06 14:10:00,21.98,22.0,21.96,21.97,154350.0,21.98,22.0,21.96,21.97,154350.0
2023-01-06 14:20:00,21.97,22.0,21.96,21.97,220974.0,21.97,22.0,21.96,21.97,220974.0
2023-01-06 14:30:00,21.96,21.99,21.96,21.99,232878.0,21.96,21.99,21.96,21.99,232878.0
2023-01-06 14:40:00,21.98,21.99,21.95,21.95,108318.0,21.98,21.99,21.95,21.95,108318.0
2023-01-06 14:50:00,21.95,21.98,21.95,21.96,83787.0,21.95,21.98,21.95,21.96,83787.0
2023-01-06 15:00:00,21.96,21.98,21.96,21.96,95799.0,21.96,21.98,21.96,21.96,95799.0
2023-01-06 15:10:00,21.96,21.97,21.95,21.97,168700.0,21.96,21.97,21.95,21.97,168700.0
2023-01-06 15:20:00,21.96,21.97,21.95,21.96,158987.0,21.96,21.97,21.95,21.96,158987.0
2023-01-06 15:30:00,21.96,21.97,21.95,21.96,195198.0,21.96,21.97,21.95,21.96,195198.0
2023-01-06 15:40:00,21.96,21.97,21.93,21.94,1142222.0,21.96,21.97,21.93,21.94,1142222.0
2023-01-06 15:50:00,21.93,21.94,21.92,21.94,934899.0,21.93,21.94,21.92,21.94,934899.0
2023-01-09 09:30:00,22.0,22.03,21.95,21.99,960636.0,22.0,22.03,21.95,21.99,960636.0
2023-01-09 09:40:00,21.99,22.14,21.99,22.08,1088053.0,21.99,22.14,21.99,22.08,1088053.0
2023-01-09 09:50:00,22.09,22.09,22.01,22.02,486142.0,22.09,22.09,22.01,22.02,486142.0
2023-01-09 10:00:00,22.02,22.07,21.99,22.0,362987.0,22.02,22.07,21.99,22.0,362987.0
2023-01-09 10:10:00,22.01,22.03,21.97,22.0,467793.0,22.01,22.03,21.97,22.0,467793.0
2023-01-09 10:20:00,22.0,22.02,21.97,21.97,294091.0,22.0,22.02,21.97,21.97,294091.0
2023-01-09 10:30:00,21.97,22.0,21.93,21.98,1044869.0,21.97,22.0,21.93,21.98,1044869.0
2023-01-09 10:40:00,21.99,22.01,21.96,21.98,288811.0,21.99,22.01,21.96,21.98,288811.0
2023-01-09 10:50:00,21.98,22.05,21.98,22.03,250392.0,21.98,22.05,21.98,22.03,250392.0
2023-01-09 11:00:00,22.04,22.05,22.0,22.0,104695.0,22.04,22.05,22.0,22.0,104695.0
2023-01-09 11:10:00,22.0,22.01,21.94,21.96,689840.0,22.0,22.01,21.94,21.96,689840.0
2023-01-09 11:20:00,21.97,21.97,21.91,21.93,329637.0,21.97,21.97,21.91,21.93,329637.0
2023-01-09 11:30:00,21.92,21.93,21.86,21.89,313474.0,21.92,21.93,21.86,21.89,313474.0
2023-01-09 11:40:00,21.88,21.95,21.88,21.93,174973.0,21.88,21.95,21.88,21.93,174973.0
2023-01-09 11:50:00,21.94,21.95,21.9,21.91,182734.0,21.94,21.95,21.9,21.91,182734.0
2023-01-09 12:00:00,21.9,21.92,21.87,21.89,861777.0,21.9,21.92,21.87,21.89,861777.0
2023-01-09 12:10:00,21.88,21.89,21.82,21.83,171039.0,21.88,21.89,21.82,21.83,171039.0
2023-01-09 12:20:00,21.82,21.84,21.81,21.83,192425.0,21.82,21.84,21.81,21.83,192425.0
2023-01-09 12:30:00,21.83,21.84,21.78,21.82,415644.0,21.83,21.84,21.78,21.82,415644.0
2023-01-09 12:40:00,21.82,21.85,21.81,21.85,184591.0,21.82,21.85,21.81,21.85,184591.0
2023-01-09 12:50:00,21.85,21.87,21.83,21.86,107558.0,21.85,21.87,21.83,21.86,107558.0
2023-01-09 13:00:00,21.86,21.87,21.8,21.8,287270.0,21.86,21.87,21.8,21.8,287270.0
2023-01-09 13:10:00,21.81,21.83,21.8,21.81,399145.0,21.81,21.83,21.8,21.81,399145.0
2023-01-09 13:20:00,21.82,21.87,21.8,21.86,246178.0,21.82,21.87,21.8,21.86,246178.0
2023-01-09 13:30:00,21.85,21.89,21.82,21.84,231474.0,21.85,21.89,21.82,21.84,231474.0
2023-01-09 13:40:00,21.84,21.84,21.77,21.79,276848.0,21.84,21.84,21.77,21.79,276848.0
2023-01-09 13:50:00,21.79,21.81,21.78,21.8,204465.0,21.79,21.81,21.78,21.8,204465.0
2023-01-09 14:00:00,21.8,21.82,21.78,21.8,393553.0,21.8,21.82,21.78,21.8,393553.0
2023-01-09 14:10:00,21.8,21.82,21.78,21.79,160360.0,21.8,21.82,21.78,21.79,160360.0
2023-01-09 14:20:00,21.79,21.82,21.78,21.8,339144.0,21.79,21.82,21.78,21.8,339144.0
2023-01-09 14:30:00,21.8,21.83,21.79,21.82,279062.0,21.8,21.83,21.79,21.82,279062.0
2023-01-09 14:40:00,21.82,21.83,21.8,21.82,233589.0,21.82,21.83,21.8,21.82,233589.0
2023-01-09 14:50:00,21.82,21.85,21.82,21.82,422069.0,21.82,21.85,21.82,21.82,422069.0
2023-01-09 15:00:00,21.82,21.83,21.77,21.78,275337.0,21.82,21.83,21.77,21.78,275337.0
2023-01-09 15:10:00,21.77,21.78,21.72,21.73,249384.0,21.77,21.78,21.72,21.73,249384.0
2023-01-09 15:20:00,21.74,21.77,21.73,21.75,230860.0,21.74,21.77,21.73,21.75,230860.0
2023-01-09 15:30:00,21.75,21.75,21.69,21.7,355249.0,21.75,21.75,21.69,21.7,355249.0
2023-01-09 15:40:00,21.7,21.74,21.69,21.74,478247.0,21.7,21.74,21.69,21.74,478247.0
2023-01-09 15:50:00,21.74,21.76,21.73,21.74,705951.0,21.74,21.76,21.73,21.74,705951.0
2023-01-10 09:30:00,21.74,21.81,21.71,21.73,1039456.0,21.74,21.81,21.71,21.73,1039456.0
2023-01-10 09:40:00,21.73,21.75,21.68,21.72,329352.0,21.73,21.75,21.68,21.72,329352.0
2023-01-10 09:50:00,21.71,21.8,21.69,21.75,510804.0,21.71,21.8,21.69,21.75,510804.0
2023-01-10 10:00:00,21.76,21.79,21.74,21.77,254019.0,21.76,21.79,21.74,21.77,254019.0
2023-01-10 10:10:00,21.77,21.87,21.76,21.79,436428.0,21.77,21.87,21.76,21.79,436428.0
2023-01-10 10:20:00,21.79,21.87,21.78,21.82,573310.0,21.79,21.87,21.78,21.82,573310.0
2023-01-10 10:30:00,21.83,21.83,21.75,21.8,425227.0,21.83,21.83,21.75,21.8,425227.0
2023-01-10 10:40:00,21.8,21.8,21.73,21.77,160797.0,21.8,21.8,21.73,21.77,160797.0
2023-01-10 10:50:00,21.78,21.8,21.75,21.77,72047.0,21.78,21.8,21.75,21.77,72047.0
2023-01-10 11:00:00,21.78,21.79,21.75,21.76,178482.0,21.78,21.79,21.75,21.76,178482.0
2023-01-10 11:10:00,21.76,21.77,21.73,21.77,312531.0,21.76,21.77,21.73,21.77,312531.0
2023-01-10 11:20:00,21.78,21.79,21.71,21.73,191544.0,21.78,21.79,21.71,21.73,191544.0
2023-01-10 11:30:00,21.74,21.76,21.71,21.72,222448.0,21.74,21.76,21.71,21.72,222448.0
2023-01-10 11:40:00,21.72,21.72,21.69,21.7,689895.0,21.72,21.72,21.69,21.7,689895.0
2023-01-10 11:50:00,21.71,21.72,21.67,21.68,129717.0,21.71,21.72,21.67,21.68,129717.0
2023-01-10 12:00:00,21.68,21.69,21.65,21.67,186388.0,21.68,21.69,21.65,21.67,186388.0
2023-01-10 12:10:00,21.67,21.7,21.66,21.69,129230.0,21.67,21.7,21.66,21.69,129230.0
2023-01-10 12:20:00,21.69,21.7,21.67,21.7,66182.0,21.69,21.7,21.67,21.7,66182.0
2023-01-10 12:30:00,21.7,21.74,21.69,21.74,79098.0,21.7,21.74,21.69,21.74,79098.0
2023-01-10 12:40:00,21.73,21.76,21.73,21.75,66532.0,21.73,21.76,21.73,21.75,66532.0
2023-01-10 12:50:00,21.74,21.75,21.72,21.73,110590.0,21.74,21.75,21.72,21.73,110590.0
2023-01-10 13:00:00,21.73,21.75,21.71,21.72,381801.0,21.73,21.75,21.71,21.72,381801.0
2023-01-10 13:10:00,21.71,21.72,21.68,21.68,133757.0,21.71,21.72,21.68,21.68,133757.0
2023-01-10 13:20:00,21.68,21.69,21.64,21.65,224319.0,21.68,21.69,21.64,21.65,224319.0
2023-01-10 13:30:00,21.66,21.68,21.64,21.68,77093.0,21.66,21.68,21.64,21.68,77093.0
2023-01-10 13:40:00,21.68,21.69,21.67,21.68,69071.0,21.68,21.69,21.67,21.68,69071.0
2023-01-10 13:50:00,21.68,21.7,21.67,21.7,118529.0,21.68,21.7,21.67,21.7,118529.0
2023-01-10 14:00:00,21.7,21.73,21.7,21.73,139539.0,21.7,21.73,21.7,21.73,139539.0
2023-01-10 14:10:00,21.73,21.73,21.71,21.72,65423.0,21.73,21.73,21.71,21.72,65423.0
2023-01-10 14:20:00,21.73,21.74,21.71,21.74,126579.0,21.73,21.74,21.71,21.74,126579.0
2023-01-10 14:30:00,21.74,21.75,21.72,21.73,55208.0,21.74,21.75,21.72,21.73,55208.0
2023-01-10 14:40:00,21.73,21.74,21.71,21.73,64001.0,21.73,21.74,21.71,21.73,64001.0
2023-01-10 14:50:00,21.73,21.75,21.72,21.74,82393.0,21.73,21.75,21.72,21.74,82393.0
2023-01-10 15:00:00,21.74,21.74,21.71,21.73,38663.0,21.74,21.74,21.71,21.73,38663.0
2023-01-10 15:10:00,21.73,21.75,21.72,21.75,43179.0,21.73,21.75,21.72,21.75,43179.0
2023-01-10 15:20:00,21.75,21.75,21.73,21.74,127770.0,21.75,21.75,21.73,21.74,127770.0
2023-01-10 15:30:00,21.75,21.75,21.72,21.73,214777.0,21.75,21.75,21.72,21.73,214777.0
2023-01-10 15:40:00,21.72,21.72,21.7,21.71,324365.0,21.72,21.72,21.7,21.71,324365.0
2023-01-10 15:50:00,21.71,21.74,21.71,21.74,696008.0,21.71,21.74,21.71,21.74,696008.0
2023-01-11 09:30:00,21.86,21.88,21.75,21.76,817290.0,21.86,21.88,21.75,21.76,817290.0
2023-01-11 09:40:00,21.75,21.79,21.61,21.62,724632.0,21.75,21.79,21.61,21.62,724632.0
2023-01-11 09:50:00,21.62,21.63,21.56,21.57,477252.0,21.62,21.63,21.56,21.57,477252.0
2023-01-11 10:00:00,21.56,21.56,21.44,21.48,854311.0,21.56,21.56,21.44,21.48,854311.0
2023-01-11 10:10:00,21.47,21.5,21.41,21.46,454282.0,21.47,21.5,21.41,21.46,454282.0
2023-01-11 10:20:00,21.45,21.48,21.4,21.47,347514.0,21.45,21.48,21.4,21.47,347514.0
2023-01-11 10:30:00,21.47,21.48,21.38,21.4,302519.0,21.47,21.48,21.38,21.4,302519.0
2023-01-11 10:40:00,21.4,21.44,21.38,21.43,1209503.0,21.4,21.44,21.38,21.43,1209503.0
2023-01-11 10:50:00,21.44,21.46,21.39,21.46,416646.0,21.44,21.46,21.39,21.46,416646.0
2023-01-11 11:00:00,21.46,21.47,21.42,21.46,181606.0,21.46,21.47,21.42,21.46,181606.0
2023-01-11 11:10:00,21.45,21.45,21.36,21.39,252030.0,21.45,21.45,21.36,21.39,252030.0
2023-01-11 11:20:00,21.38,21.45,21.36,21.45,206267.0,21.38,21.45,21.36,21.45,206267.0
2023-01-11 11:30:00,21.44,21.46,21.42,21.45,384625.0,21.44,21.46,21.42,21.45,384625.0
2023-01-11 11:40:00,21.45,21.5,21.43,21.48,227120.0,21.45,21.5,21.43,21.48,227120.0
2023-01-11 11:50:00,21.48,21.53,21.48,21.49,154014.0,21.48,21.53,21.48,21.49,154014.0
2023-01-11 12:00:00,21.5,21.54,21.49,21.53,91744.0,21.5,21.54,21.49,21.53,91744.0
2023-01-11 12:10:00,21.52,21.55,21.52,21.54,64442.0,21.52,21.55,21.52,21.54,64442.0
2023-01-11 12:20:00,21.54,21.58,21.54,21.57,84480.0,21.54,21.58,21.54,21.57,84480.0
2023-01-11 12:30:00,21.57,21.58,21.52,21.53,127649.0,21.57,21.58,21.52,21.53,127649.0
2023-01-11 12:40:00,21.53,21.54,21.48,21.49,171493.0,21.53,21.54,21.48,21.49,171493.0
2023-01-11 12:50:00,21.49,21.49,21.47,21.48,142619.0,21.49,21.49,21.47,21.48,142619.0
2023-01-11 13:00:00,21.48,21.54,21.47,21.51,156134.0,21.48,21.54,21.47,21.51,156134.0
2023-01-11 13:10:00,21.51,21.6,21.47,21.51,670510.0,21.51,21.6,21.47,21.51,670510.0
2023-01-11 13:20:00,21.52,21.52,21.47,21.5,285176.0,21.52,21.52,21.47,21.5,285176.0
2023-01-11 13:30:00,21.5,21.55,21.49,21.54,112874.0,21.5,21.55,21.49,21.54,112874.0
2023-01-11 13:40:00,21.54,21.57,21.53,21.55,120199.0,21.54,21.57,21.53,21.55,120199.0
2023-01-11 13:50:00,21.55,21.58,21.54,21.57,95755.0,21.55,21.58,21.54,21.57,95755.0
2023-01-11 14:00:00,21.58,21.58,21.55,21.57,92313.0,21.58,21.58,21.55,21.57,92313.0
2023-01-11 14:10:00,21.57,21.58,21.54,21.54,80581.0,21.57,21.58,21.54,21.54,80581.0
2023-01-11 14:20:00,21.55,21.55,21.53,21.55,93220.0,21.55,21.55,21.53,21.55,93220.0
2023-01-11 14:30:00,21.55,21.58,21.54,21.57,74123.0,21.55,21.58,21.54,21.57,74123.0
2023-01-11 14:40:00,21.58,21.6,21.56,21.58,99635.0,21.58,21.6,21.56,21.58,99635.0
2023-01-11 14:50:00,21.57,21.58,21.56,21.57,73923.0,21.57,21.58,21.56,21.57,73923.0
2023-01-11 15:00:00,21.57,21.58,21.53,21.55,95911.0,21.57,21.58,21.53,21.55,95911.0
2023-01-11 15:10:00,21.55,21.57,21.54,21.56,148322.0,21.55,21.57,21.54,21.56,148322.0
2023-01-11 15:20:00,21.57,21.58,21.55,21.55,415692.0,21.57,21.58,21.55,21.55,415692.0
2023-01-11 15:30:00,21.55,21.56,21.5,21.51,784333.0,21.55,21.56,21.5,21.51,784333.0
2023-01-11 15:40:00,21.51,21.54,21.5,21.53,546709.0,21.51,21.54,21.5,21.53,546709.0
2023-01-11 15:50:00,21.53,21.55,21.51,21.54,967009.0,21.53,21.55,21.51,21.54,967009.0
2023-01-12 09:30:00,22.0,22.07,21.92,21.97,1032043.0,22.0,22.07,21.92,21.97,1032043.0
2023-01-12 09:40:00,21.96,21.97,21.79,21.8,727358.0,21.96,21.97,21.79,21.8,727358.0
2023-01-12 09:50:00,21.8,21.81,21.69,21.78,795236.0,21.8,21.81,21.69,21.78,795236.0
2023-01-12 10:00:00,21.78,21.81,21.73,21.77,468044.0,21.78,21.81,21.73,21.77,468044.0
2023-01-12 10:10:00,21.78,21.9,21.78,21.84,802265.0,21.78,21.9,21.78,21.84,802265.0
2023-01-12 10:20:00,21.85,21.88,21.8,21.85,258064.0,21.85,21.88,21.8,21.85,258064.0
2023-01-12 10:30:00,21.84,21.87,21.79,21.84,494152.0,21.84,21.87,21.79,21.84,494152.0
2023-01-12 10:40:00,21.84,21.85,21.77,21.8,255225.0,21.84,21.85,21.77,21.8,255225.0
2023-01-12 10:50:00,21.8,21.86,21.78,21.82,242444.0,21.8,21.86,21.78,21.82,242444.0
2023-01-12 11:00:00,21.81,21.85,21.8,21.81,242071.0,21.81,21.85,21.8,21.81,242071.0
2023-01-12 11:10:00,21.81,21.86,21.78,21.85,391578.0,21.81,21.86,21.78,21.85,391578.0
2023-01-12 11:20:00,21.85,21.87,21.83,21.87,394103.0,21.85,21.87,21.83,21.87,394103.0
2023-01-12 11:30:00,21.87,21.88,21.83,21.87,153734.0,21.87,21.88,21.83,21.87,153734.0
2023-01-12 11:40:00,21.87,21.95,21.87,21.93,314469.0,21.87,21.95,21.87,21.93,314469.0
2023-01-12 11:50:00,21.92,21.93,21.89,21.92,152874.0,21.92,21.93,21.89,21.92,152874.0
2023-01-12 12:00:00,21.92,21.93,21.89,21.89,399464.0,21.92,21.93,21.89,21.89,399464.0
2023-01-12 12:10:00,21.89,21.96,21.89,21.95,309550.0,21.89,21.96,21.89,21.95,309550.0
2023-01-12 12:20:00,21.95,21.97,21.92,21.96,257449.0,21.95,21.97,21.92,21.96,257449.0
2023-01-12 12:30:00,21.95,21.99,21.95,21.96,338551.0,21.95,21.99,21.95,21.96,338551.0
2023-01-12 12:40:00,21.95,21.96,21.91,21.94,311756.0,21.95,21.96,21.91,21.94,311756.0
2023-01-12 12:50:00,21.94,21.96,21.91,21.95,251165.0,21.94,21.96,21.91,21.95,251165.0
2023-01-12 13:00:00,21.95,21.98,21.93,21.97,448163.0,21.95,21.98,21.93,21.97,448163.0
2023-01-12 13:10:00,21.97,21.99,21.95,21.96,480806.0,21.97,21.99,21.95,21.96,480806.0
2023-01-12 13:20:00,21.96,21.97,21.88,21.9,986362.0,21.96,21.97,21.88,21.9,986362.0
2023-01-12 13:30:00,21.9,22.0,21.89,21.99,929929.0,21.9,22.0,21.89,21.99,929929.0
2023-01-12 13:40:00,21.98,21.99,21.96,21.98,386282.0,21.98,21.99,21.96,21.98,386282.0
2023-01-12 13:50:00,21.98,22.02,21.97,22.01,166701.0,21.98,22.02,21.97,22.01,166701.0
2023-01-12 14:00:00,22.01,22.01,21.97,21.97,201035.0,22.01,22.01,21.97,21.97,201035.0
2023-01-12 14:10:00,21.98,22.0,21.97,22.0,129235.0,21.98,22.0,21.97,22.0,129235.0
2023-01-12 14:20:00,21.99,22.0,21.93,21.94,238661.0,21.99,22.0,21.93,21.94,238661.0
2023-01-12 14:30:00,21.94,21.96,21.93,21.94,146621.0,21.94,21.96,21.93,21.94,146621.0
2023-01-12 14:40:00,21.95,21.98,21.93,21.98,192498.0,21.95,21.98,21.93,21.98,192498.0
2023-01-12 14:50:00,21.98,21.98,21.92,21.95,197412.0,21.98,21.98,21.92,21.95,197412.0
2023-01-12 15:00:00,21.95,21.96,21.85,21.85,554510.0,21.95,21.96,21.85,21.85,554510.0
2023-01-12 15:10:00,21.86,21.88,21.84,21.86,395515.0,21.86,21.88,21.84,21.86,395515.0
2023-01-12 15:20:00,21.86,21.92,21.84,21.89,411176.0,21.86,21.92,21.84,21.89,411176.0
2023-01-12 15:30:00,21.9,21.9,21.86,21.88,506992.0,21.9,21.9,21.86,21.88,506992.0
2023-01-12 15:40:00,21.88,21.89,21.87,21.87,322188.0,21.88,21.89,21.87,21.87,322188.0
2023-01-12 15:50:00,21.88,21.9,21.86,21.88,1059199.0,21.88,21.9,21.86,21.88,1059199.0
2023-01-13 09:30:00,21.88,21.96,21.86,21.96,436182.0,21.88,21.96,21.86,21.96,436182.0
2023-01-13 09:40:00,21.96,22.09,21.95,22.06,763054.0,21.96,22.09,21.95,22.06,763054.0
2023-01-13 09:50:00,22.07,22.16,22.07,22.15,832978.0,22.07,22.16,22.07,22.15,832978.0
2023-01-13 10:00:00,22.13,22.19,22.05,22.08,658374.0,22.13,22.19,22.05,22.08,658374.0
2023-01-13 10:10:00,22.08,22.15,22.07,22.14,338466.0,22.08,22.15,22.07,22.14,338466.0
2023-01-13 10:20:00,22.14,22.15,22.1,22.14,662280.0,22.14,22.15,22.1,22.14,662280.0
2023-01-13 10:30:00,22.14,22.19,22.12,22.14,198478.0,22.14,22.19,22.12,22.14,198478.0
2023-01-13 10:40:00,22.15,22.23,22.15,22.21,1753678.0,22.15,22.23,22.15,22.21,1753678.0
2023-01-13 10:50:00,22.21,22.22,22.16,22.19,362858.0,22.21,22.22,22.16,22.19,362858.0
2023-01-13 11:00:00,22.19,22.2,22.12,22.15,331334.0,22.19,22.2,22.12,22.15,331334.0
2023-01-13 11:10:00,22.14,22.17,22.1,22.13,204167.0,22.14,22.17,22.1,22.13,204167.0
2023-01-13 11:20:00,22.12,22.18,22.12,22.16,116585.0,22.12,22.18,22.12,22.16,116585.0
2023-01-13 11:30:00,22.16,22.17,22.11,22.12,75770.0,22.16,22.17,22.11,22.12,75770.0
2023-01-13 11:40:00,22.13,22.14,22.08,22.1,296214.0,22.13,22.14,22.08,22.1,296214.0
2023-01-13 11:50:00,22.1,22.18,22.09,22.17,303655.0,22.1,22.18,22.09,22.17,303655.0
2023-01-13 12:00:00,22.17,22.19,22.15,22.18,88338.0,22.17,22.19,22.15,22.18,88338.0
2023-01-13 12:10:00,22.18,22.22,22.17,22.2,185119.0,22.18,22.22,22.17,22.2,185119.0
2023-01-13 12:20:00,22.21,22.24,22.2,22.23,168283.0,22.21,22.24,22.2,22.23,168283.0
2023-01-13 12:30:00,22.23,22.28,22.23,22.27,432243.0,22.23,22.28,22.23,22.27,432243.0
2023-01-13 12:40:00,22.26,22.28,22.24,22.28,275933.0,22.26,22.28,22.24,22.28,275933.0
2023-01-13 12:50:00,22.28,22.3,22.26,22.29,645450.0,22.28,22.3,22.26,22.29,645450.0
2023-01-13 13:00:00,22.28,22.32,22.26,22.3,936342.0,22.28,22.32,22.26,22.3,936342.0
2023-01-13 13:10:00,22.3,22.33,22.29,22.3,368961.0,22.3,22.33,22.29,22.3,368961.0
2023-01-13 13:20:00,22.29,22.33,22.27,22.33,616109.0,22.29,22.33,22.27,22.33,616109.0
2023-01-13 13:30:00,22.33,22.34,22.3,22.33,191488.0,22.33,22.34,22.3,22.33,191488.0
2023-01-13 13:40:00,22.33,22.35,22.32,22.33,239765.0,22.33,22.35,22.32,22.33,239765.0
2023-01-13 13:50:00,22.33,22.33,22.27,22.29,243219.0,22.33,22.33,22.27,22.29,243219.0
2023-01-13 14:00:00,22.29,22.31,22.27,22.29,329572.0,22.29,22.31,22.27,22.29,329572.0
2023-01-13 14:10:00,22.29,22.34,22.29,22.32,245877.0,22.29,22.34,22.29,22.32,245877.0
2023-01-13 14:20:00,22.32,22.32,22.29,22.3,203940.0,22.32,22.32,22.29,22.3,203940.0
2023-01-13 14:30:00,22.3,22.32,22.3,22.32,146850.0,22.3,22.32,22.3,22.32,146850.0
2023-01-13 14:40:00,22.31,22.33,22.31,22.32,201444.0,22.31,22.33,22.31,22.32,201444.0
2023-01-13 14:50:00,22.32,22.33,22.31,22.32,169769.0,22.32,22.33,22.31,22.32,169769.0
2023-01-13 15:00:00,22.32,22.33,22.31,22.33,208891.0,22.32,22.33,22.31,22.33,208891.0
2023-01-13 15:10:00,22.33,22.34,22.32,22.34,223770.0,22.33,22.34,22.32,22.34,223770.0
2023-01-13 15:20:00,22.34,22.34,22.33,22.34,214731.0,22.34,22.34,22.33,22.34,214731.0
2023-01-13 15:30:00,22.34,22.34,22.33,22.34,143714.0,22.34,22.34,22.33,22.34,143714.0
2023-01-13 15:40:00,22.34,22.35,22.33,22.33,387118.0,22.34,22.35,22.33,22.33,387118.0
2023-01-13 15:50:00,22.33,22.34,22.32,22.33,1986367.0,22.33,22.34,22.32,22.33,1986367.0
2023-01-17 09:30:00,22.2,22.21,22.06,22.09,904370.0,22.2,22.21,22.06,22.09,904370.0
2023-01-17 09:40:00,22.08,22.11,21.96,22.0,1234153.0,22.08,22.11,21.96,22.0,1234153.0
2023-01-17 09:50:00,22.0,22.1,21.97,22.08,1044319.0,22.0,22.1,21.97,22.08,1044319.0
2023-01-17 10:00:00,22.09,22.17,22.05,22.12,835791.0,22.09,22.17,22.05,22.12,835791.0
2023-01-17 10:10:00,22.13,22.16,22.01,22.02,1699577.0,22.13,22.16,22.01,22.02,1699577.0
2023-01-17 10:20:00,22.02,22.04,21.99,22.04,623658.0,22.02,22.04,21.99,22.04,623658.0
2023-01-17 10:30:00,22.04,22.07,22.01,22.04,412625.0,22.04,22.07,22.01,22.04,412625.0
2023-01-17 10:40:00,22.04,22.07,22.0,22.06,382378.0,22.04,22.07,22.0,22.06,382378.0
2023-01-17 10:50:00,22.06,22.06,21.99,22.05,1887603.0,22.06,22.06,21.99,22.05,1887603.0
2023-01-17 11:00:00,22.04,22.06,22.01,22.02,486640.0,22.04,22.06,22.01,22.02,486640.0
2023-01-17 11:10:00,22.03,22.04,21.98,22.03,312202.0,22.03,22.04,21.98,22.03,312202.0
2023-01-17 11:20:00,22.03,22.08,22.0,22.07,456125.0,22.03,22.08,22.0,22.07,456125.0
2023-01-17 11:30:00,22.07,22.07,21.99,22.04,417796.0,22.07,22.07,21.99,22.04,417796.0
2023-01-17 11:40:00,22.04,22.07,22.01,22.05,450859.0,22.04,22.07,22.01,22.05,450859.0
2023-01-17 11:50:00,22.05,22.06,22.03,22.05,198358.0,22.05,22.06,22.03,22.05,198358.0
2023-01-17 12:00:00,22.06,22.08,22.03,22.06,359179.0,22.06,22.08,22.03,22.06,359179.0
2023-01-17 12:10:00,22.06,22.07,22.0,22.01,175084.0,22.06,22.07,22.0,22.01,175084.0
2023-01-17 12:20:00,22.01,22.02,21.98,22.01,200648.0,22.01,22.02,21.98,22.01,200648.0
2023-01-17 12:30:00,22.01,22.05,22.0,22.02,192225.0,22.01,22.05,22.0,22.02,192225.0
2023-01-17 12:40:00,22.03,22.03,21.99,21.99,111300.0,22.03,22.03,21.99,21.99,111300.0
2023-01-17 12:50:00,21.99,22.04,21.99,22.02,112912.0,21.99,22.04,21.99,22.02,112912.0
2023-01-17 13:00:00,22.03,22.05,22.0,22.01,212511.0,22.03,22.05,22.0,22.01,212511.0
2023-01-17 13:10:00,22.01,22.01,21.97,21.97,138133.0,22.01,22.01,21.97,21.97,138133.0
2023-01-17 13:20:00,21.98,22.01,21.96,22.01,371735.0,21.98,22.01,21.96,22.01,371735.0
2023-01-17 13:30:00,22.0,22.0,21.97,21.99,151785.0,22.0,22.0,21.97,21.99,151785.0
2023-01-17 13:40:00,21.98,22.01,21.98,22.0,117947.0,21.98,22.01,21.98,22.0,117947.0
2023-01-17 13:50:00,22.0,22.02,21.99,22.0,58535.0,22.0,22.02,21.99,22.0,58535.0
2023-01-17 14:00:00,21.99,22.0,21.97,21.98,170855.0,21.99,22.0,21.97,21.98,170855.0
2023-01-17 14:10:00,21.98,21.99,21.92,21.94,539626.0,21.98,21.99,21.92,21.94,539626.0
2023-01-17 14:20:00,21.93,21.97,21.92,21.95,920900.0,21.93,21.97,21.92,21.95,920900.0
2023-01-17 14:30:00,21.95,21.97,21.94,21.95,1083225.0,21.95,21.97,21.94,21.95,1083225.0
2023-01-17 14:40:00,21.95,22.01,21.94,21.99,1168435.0,21.95,22.01,21.94,21.99,1168435.0
2023-01-17 14:50:00,22.0,22.0,21.96,21.98,431994.0,22.0,22.0,21.96,21.98,431994.0
2023-01-17 15:00:00,21.99,22.02,21.98,22.01,336998.0,21.99,22.02,21.98,22.01,336998.0
2023-01-17 15:10:00,22.01,22.02,21.99,22.01,442487.0,22.01,22.02,21.99,22.01,442487.0
2023-01-17 15:20:00,22.01,22.01,21.98,21.98,218409.0,22.01,22.01,21.98,21.98,218409.0
2023-01-17 15:30:00,21.98,22.0,21.96,21.99,500683.0,21.98,22.0,21.96,21.99,500683.0
2023-01-17 15:40:00,22.0,22.0,21.98,21.98,616514.0,22.0,22.0,21.98,21.98,616514.0
2023-01-17 15:50:00,21.98,22.02,21.98,22.02,1256979.0,21.98,22.02,21.98,22.02,1256979.0
2023-01-18 09:30:00,22.3,22.4,22.23,22.29,2326355.0,22.3,22.4,22.23,22.29,2326355.0
2023-01-18 09:40:00,22.28,22.32,22.19,22.25,1346957.0,22.28,22.32,22.19,22.25,1346957.0
2023-01-18 09:50:00,22.26,22.28,22.19,22.24,510748.0,22.26,22.28,22.19,22.24,510748.0
2023-01-18 10:00:00,22.24,22.27,22.15,22.18,719485.0,22.24,22.27,22.15,22.18,719485.0
2023-01-18 10:10:00,22.19,22.2,22.09,22.12,563084.0,22.19,22.2,22.09,22.12,563084.0
2023-01-18 10:20:00,22.12,22.19,22.12,22.19,190740.0,22.12,22.19,22.12,22.19,190740.0
2023-01-18 10:30:00,22.19,22.2,22.09,22.1,272688.0,22.19,22.2,22.09,22.1,272688.0
2023-01-18 10:40:00,22.1,22.16,22.09,22.12,140388.0,22.1,22.16,22.09,22.12,140388.0
2023-01-18 10:50:00,22.11,22.11,22.03,22.06,583402.0,22.11,22.11,22.03,22.06,583402.0
2023-01-18 11:00:00,22.06,22.07,21.98,22.0,954563.0,22.06,22.07,21.98,22.0,954563.0
2023-01-18 11:10:00,21.99,22.03,21.97,22.0,228139.0,21.99,22.03,21.97,22.0,228139.0
2023-01-18 11:20:00,21.99,22.0,21.96,21.99,603856.0,21.99,22.0,21.96,21.99,603856.0
2023-01-18 11:30:00,21.99,21.99,21.84,21.88,787910.0,21.99,21.99,21.84,21.88,787910.0
2023-01-18 11:40:00,21.88,21.89,21.79,21.83,587827.0,21.88,21.89,21.79,21.83,587827.0
2023-01-18 11:50:00,21.82,21.86,21.79,21.82,448920.0,21.82,21.86,21.79,21.82,448920.0
2023-01-18 12:00:00,21.82,21.82,21.7,21.75,623451.0,21.82,21.82,21.7,21.75,623451.0
2023-01-18 12:10:00,21.75,21.75,21.59,21.6,997426.0,21.75,21.75,21.59,21.6,997426.0
2023-01-18 12:20:00,21.6,21.64,21.56,21.62,927344.0,21.6,21.64,21.56,21.62,927344.0
2023-01-18 12:30:00,21.62,21.64,21.55,21.63,581451.0,21.62,21.64,21.55,21.63,581451.0
2023-01-18 12:40:00,21.62,21.63,21.58,21.6,293863.0,21.62,21.63,21.58,21.6,293863.0
2023-01-18 12:50:00,21.6,21.61,21.55,21.61,600067.0,21.6,21.61,21.55,21.61,600067.0
2023-01-18 13:00:00,21.61,21.64,21.59,21.62,1121885.0,21.61,21.64,21.59,21.62,1121885.0
2023-01-18 13:10:00,21.62,21.64,21.59,21.63,281289.0,21.62,21.64,21.59,21.63,281289.0
2023-01-18 13:20:00,21.63,21.65,21.61,21.65,306523.0,21.63,21.65,21.61,21.65,306523.0
2023-01-18 13:30:00,21.64,21.65,21.61,21.65,219482.0,21.64,21.65,21.61,21.65,219482.0
2023-01-18 13:40:00,21.64,21.69,21.64,21.65,288347.0,21.64,21.69,21.64,21.65,288347.0
2023-01-18 13:50:00,21.66,21.69,21.64,21.66,132609.0,21.66,21.69,21.64,21.66,132609.0
2023-01-18 14:00:00,21.65,21.66,21.6,21.61,112957.0,21.65,21.66,21.6,21.61,112957.0
2023-01-18 14:10:00,21.61,21.65,21.6,21.63,484339.0,21.61,21.65,21.6,21.63,484339.0
2023-01-18 14:20:00,21.64,21.65,21.63,21.65,111605.0,21.64,21.65,21.63,21.65,111605.0
2023-01-18 14:30:00,21.64,21.65,21.62,21.64,113574.0,21.64,21.65,21.62,21.64,113574.0
2023-01-18 14:40:00,21.64,21.65,21.63,21.63,75212.0,21.64,21.65,21.63,21.63,75212.0
2023-01-18 14:50:00,21.63,21.64,21.59,21.62,132659.0,21.63,21.64,21.59,21.62,132659.0
2023-01-18 15:00:00,21.62,21.62,21.58,21.58,139605.0,21.62,21.62,21.58,21.58,139605.0
2023-01-18 15:10:00,21.59,21.61,21.58,21.59,232581.0,21.59,21.61,21.58,21.59,232581.0
2023-01-18 15:20:00,21.59,21.62,21.58,21.61,198943.0,21.59,21.62,21.58,21.61,198943.0
2023-01-18 15:30:00,21.61,21.61,21.57,21.57,514675.0,21.61,21.61,21.57,21.57,514675.0
2023-01-18 15:40:00,21.57,21.6,21.56,21.59,967901.0,21.57,21.6,21.56,21.59,967901.0
2023-01-18 15:50:00,21.59,21.61,21.57,21.58,1649635.0,21.59,21.61,21.57,21.58,1649635.0
2023-01-19 09:30:00,21.65,21.68,21.6,21.63,422677.0,21.65,21.68,21.6,21.63,422677.0
2023-01-19 09:40:00,21.63,21.67,21.57,21.59,604767.0,21.63,21.67,21.57,21.59,604767.0
2023-01-19 09:50:00,21.59,21.71,21.59,21.69,341223.0,21.59,21.71,21.59,21.69,341223.0
2023-01-19 10:00:00,21.69,21.75,21.64,21.73,629521.0,21.69,21.75,21.64,21.73,629521.0
2023-01-19 10:10:00,21.73,21.75,21.69,21.72,1041363.0,21.73,21.75,21.69,21.72,1041363.0
2023-01-19 10:20:00,21.72,21.79,21.72,21.75,501194.0,21.72,21.79,21.72,21.75,501194.0
2023-01-19 10:30:00,21.76,21.77,21.73,21.77,172567.0,21.76,21.77,21.73,21.77,172567.0
2023-01-19 10:40:00,21.77,21.8,21.71,21.72,401055.0,21.77,21.8,21.71,21.72,401055.0
2023-01-19 10:50:00,21.71,21.74,21.7,21.73,297650.0,21.71,21.74,21.7,21.73,297650.0
2023-01-19 11:00:00,21.73,21.75,21.7,21.75,383306.0,21.73,21.75,21.7,21.75,383306.0
2023-01-19 11:10:00,21.75,21.79,21.73,21.73,145400.0,21.75,21.79,21.73,21.73,145400.0
2023-01-19 11:20:00,21.73,21.74,21.68,21.7,102223.0,21.73,21.74,21.68,21.7,102223.0
2023-01-19 11:30:00,21.71,21.76,21.7,21.76,94506.0,21.71,21.76,21.7,21.76,94506.0
2023-01-19 11:40:00,21.76,21.77,21.7,21.72,101807.0,21.76,21.77,21.7,21.72,101807.0
2023-01-19 11:50:00,21.72,21.72,21.69,21.7,101863.0,21.72,21.72,21.69,21.7,101863.0
2023-01-19 12:00:00,21.71,21.78,21.71,21.77,126695.0,21.71,21.78,21.71,21.77,126695.0
2023-01-19 12:10:00,21.77,21.77,21.74,21.75,93385.0,21.77,21.77,21.74,21.75,93385.0
2023-01-19 12:20:00,21.75,21.76,21.72,21.75,79664.0,21.75,21.76,21.72,21.75,79664.0
2023-01-19 12:30:00,21.75,21.75,21.73,21.74,71589.0,21.75,21.75,21.73,21.74,71589.0
2023-01-19 12:40:00,21.74,21.75,21.68,21.69,71604.0,21.74,21.75,21.68,21.69,71604.0
2023-01-19 12:50:00,21.69,21.75,21.68,21.75,158717.0,21.69,21.75,21.68,21.75,158717.0
2023-01-19 13:00:00,21.75,21.77,21.74,21.77,172060.0,21.75,21.77,21.74,21.77,172060.0
2023-01-19 13:10:00,21.77,21.84,21.75,21.83,497448.0,21.77,21.84,21.75,21.83,497448.0
2023-01-19 13:20:00,21.84,21.87,21.83,21.85,551597.0,21.84,21.87,21.83,21.85,551597.0
2023-01-19 13:30:00,21.85,21.88,21.84,21.88,214231.0,21.85,21.88,21.84,21.88,214231.0
2023-01-19 13:40:00,21.89,21.92,21.86,21.88,259155.0,21.89,21.92,21.86,21.88,259155.0
2023-01-19 13:50:00,21.88,21.91,21.87,21.91,117207.0,21.88,21.91,21.87,21.91,117207.0
2023-01-19 14:00:00,21.91,21.92,21.88,21.88,123722.0,21.91,21.92,21.88,21.88,123722.0
2023-01-19 14:10:00,21.88,21.91,21.87,21.9,155043.0,21.88,21.91,21.87,21.9,155043.0
2023-01-19 14:20:00,21.9,21.98,21.89,21.96,357029.0,21.9,21.98,21.89,21.96,357029.0
2023-01-19 14:30:00,21.96,21.99,21.95,21.97,833734.0,21.96,21.99,21.95,21.97,833734.0
2023-01-19 14:40:00,21.98,21.99,21.95,21.98,294758.0,21.98,21.99,21.95,21.98,294758.0
2023-01-19 14:50:00,21.98,21.99,21.96,21.97,169962.0,21.98,21.99,21.96,21.97,169962.0
2023-01-19 15:00:00,21.97,22.0,21.96,22.0,381536.0,21.97,22.0,21.96,22.0,381536.0
2023-01-19 15:10:00,22.0,22.03,21.99,22.02,332328.0,22.0,22.03,21.99,22.02,332328.0
2023-01-19 15:20:00,22.02,22.02,21.99,22.0,210311.0,22.02,22.02,21.99,22.0,210311.0
2023-01-19 15:30:00,22.0,22.0,21.97,21.99,498427.0,22.0,22.0,21.97,21.99,498427.0
2023-01-19 15:40:00,21.99,22.0,21.98,22.0,560241.0,21.99,22.0,21.98,22.0,560241.0
2023-01-19 15:50:00,22.0,22.0,21.94,21.95,1421791.0,22.0,22.0,21.94,21.95,1421791.0
2023-01-20 09:30:00,22.01,22.02,21.84,21.9,942444.0,22.01,22.02,21.84,21.9,942444.0
2023-01-20 09:40:00,21.89,21.93,21.85,21.86,544885.0,21.89,21.93,21.85,21.86,544885.0
2023-01-20 09:50:00,21.87,21.9,21.81,21.85,702561.0,21.87,21.9,21.81,21.85,702561.0
2023-01-20 10:00:00,21.85,21.97,21.83,21.95,439855.0,21.85,21.97,21.83,21.95,439855.0
2023-01-20 10:10:00,21.95,21.96,21.91,21.94,126246.0,21.95,21.96,21.91,21.94,126246.0
2023-01-20 10:20:00,21.94,22.03,21.93,22.02,397118.0,21.94,22.03,21.93,22.02,397118.0
2023-01-20 10:30:00,22.02,22.04,21.97,22.01,399427.0,22.02,22.04,21.97,22.01,399427.0
2023-01-20 10:40:00,22.01,22.02,21.92,21.95,321682.0,22.01,22.02,21.92,21.95,321682.0
2023-01-20 10:50:00,21.95,21.98,21.93,21.96,201944.0,21.95,21.98,21.93,21.96,201944.0
2023-01-20 11:00:00,21.96,22.01,21.95,22.0,182389.0,21.96,22.01,21.95,22.0,182389.0
2023-01-20 11:10:00,22.0,22.04,21.98,21.98,413254.0,22.0,22.04,21.98,21.98,413254.0
2023-01-20 11:20:00,21.98,21.99,21.91,21.97,360521.0,21.98,21.99,21.91,21.97,360521.0
2023-01-20 11:30:00,21.97,22.0,21.95,21.97,270219.0,21.97,22.0,21.95,21.97,270219.0
2023-01-20 11:40:00,21.97,21.99,21.95,21.96,154055.0,21.97,21.99,21.95,21.96,154055.0
2023-01-20 11:50:00,21.96,21.97,21.92,21.93,160633.0,21.96,21.97,21.92,21.93,160633.0
2023-01-20 12:00:00,21.94,21.94,21.88,21.94,384332.0,21.94,21.94,21.88,21.94,384332.0
2023-01-20 12:10:00,21.94,21.96,21.91,21.95,290547.0,21.94,21.96,21.91,21.95,290547.0
2023-01-20 12:20:00,21.95,21.96,21.91,21.91,359236.0,21.95,21.96,21.91,21.91,359236.0
2023-01-20 12:30:00,21.92,21.94,21.91,21.93,262353.0,21.92,21.94,21.91,21.93,262353.0
2023-01-20 12:40:00,21.93,21.93,21.9,21.92,114467.0,21.93,21.93,21.9,21.92,114467.0
2023-01-20 12:50:00,21.92,21.92,21.9,21.91,112457.0,21.92,21.92,21.9,21.91,112457.0
2023-01-20 13:00:00,21.91,21.94,21.9,21.91,693974.0,21.91,21.94,21.9,21.91,693974.0
2023-01-20 13:10:00,21.92,21.94,21.89,21.91,92151.0,21.92,21.94,21.89,21.91,92151.0
2023-01-20 13:20:00,21.9,21.94,21.89,21.93,129712.0,21.9,21.94,21.89,21.93,129712.0
2023-01-20 13:30:00,21.93,21.99,21.92,21.96,152313.0,21.93,21.99,21.92,21.96,152313.0
2023-01-20 13:40:00,21.97,21.99,21.95,21.98,146466.0,21.97,21.99,21.95,21.98,146466.0
2023-01-20 13:50:00,21.98,22.02,21.97,22.02,104299.0,21.98,22.02,21.97,22.02,104299.0
2023-01-20 14:00:00,22.02,22.02,21.99,22.02,162153.0,22.02,22.02,21.99,22.02,162153.0
2023-01-20 14:10:00,22.01,22.03,22.01,22.02,181395.0,22.01,22.03,22.01,22.02,181395.0
2023-01-20 14:20:00,22.03,22.06,22.02,22.06,199131.0,22.03,22.06,22.02,22.06,199131.0
2023-01-20 14:30:00,22.06,22.07,22.05,22.07,249248.0,22.06,22.07,22.05,22.07,249248.0
2023-01-20 14:40:00,22.06,22.07,22.05,22.05,233062.0,22.06,22.07,22.05,22.05,233062.0
2023-01-20 14:50:00,22.05,22.06,22.04,22.05,50939.0,22.05,22.06,22.04,22.05,50939.0
2023-01-20 15:00:00,22.05,22.06,22.04,22.05,155771.0,22.05,22.06,22.04,22.05,155771.0
2023-01-20 15:10:00,22.05,22.06,22.04,22.04,148780.0,22.05,22.06,22.04,22.04,148780.0
2023-01-20 15:20:00,22.05,22.05,22.03,22.05,153023.0,22.05,22.05,22.03,22.05,153023.0
2023-01-20 15:30:00,22.04,22.05,21.99,22.01,564789.0,22.04,22.05,21.99,22.01,564789.0
2023-01-20 15:40:00,22.0,22.05,22.0,22.04,453565.0,22.0,22.05,22.0,22.04,453565.0
2023-01-20 15:50:00,22.04,22.04,22.01,22.01,1069313.0,22.04,22.04,22.01,22.01,1069313.0
2023-01-23 09:30:00,21.18,21.25,21.13,21.17,2392086.0,21.18,21.25,21.13,21.17,2392086.0
2023-01-23 09:40:00,21.17,21.18,21.02,21.15,1506637.0,21.17,21.18,21.02,21.15,1506637.0
2023-01-23 09:50:00,21.14,21.26,21.07,21.07,1593965.0,21.14,21.26,21.07,21.07,1593965.0
2023-01-23 10:00:00,21.07,21.07,20.93,20.96,2686311.0,21.07,21.07,20.93,20.96,2686311.0
2023-01-23 10:10:00,20.96,21.04,20.94,20.97,1026331.0,20.96,21.04,20.94,20.97,1026331.0
2023-01-23 10:20:00,20.98,21.06,20.96,21.04,1252218.0,20.98,21.06,20.96,21.04,1252218.0
2023-01-23 10:30:00,21.04,21.07,20.99,21.04,1322904.0,21.04,21.07,20.99,21.04,1322904.0
2023-01-23 10:40:00,21.04,21.12,21.0,21.12,964488.0,21.04,21.12,21.0,21.12,964488.0
2023-01-23 10:50:00,21.12,21.22,21.1,21.21,883219.0,21.12,21.22,21.1,21.21,883219.0
2023-01-23 11:00:00,21.21,21.38,21.19,21.38,1271719.0,21.21,21.38,21.19,21.38,1271719.0
2023-01-23 11:10:00,21.38,21.39,21.3,21.36,831547.0,21.38,21.39,21.3,21.36,831547.0
2023-01-23 11:20:00,21.36,21.39,21.29,21.31,613589.0,21.36,21.39,21.29,21.31,613589.0
2023-01-23 11:30:00,21.31,21.41,21.3,21.37,513892.0,21.31,21.41,21.3,21.37,513892.0
2023-01-23 11:40:00,21.37,21.42,21.36,21.41,462036.0,21.37,21.42,21.36,21.41,462036.0
2023-01-23 11:50:00,21.41,21.41,21.36,21.37,816900.0,21.41,21.41,21.36,21.37,816900.0
2023-01-23 12:00:00,21.37,21.41,21.31,21.32,386301.0,21.37,21.41,21.31,21.32,386301.0
2023-01-23 12:10:00,21.32,21.41,21.32,21.4,244216.0,21.32,21.41,21.32,21.4,244216.0
2023-01-23 12:20:00,21.4,21.42,21.38,21.39,305963.0,21.4,21.42,21.38,21.39,305963.0
2023-01-23 12:30:00,21.39,21.42,21.37,21.4,268648.0,21.39,21.42,21.37,21.4,268648.0
2023-01-23 12:40:00,21.4,21.44,21.39,21.44,212669.0,21.4,21.44,21.39,21.44,212669.0
2023-01-23 12:50:00,21.44,21.44,21.39,21.41,158693.0,21.44,21.44,21.39,21.41,158693.0
2023-01-23 13:00:00,21.41,21.49,21.4,21.49,331232.0,21.41,21.49,21.4,21.49,331232.0
2023-01-23 13:10:00,21.49,21.58,21.49,21.58,385235.0,21.49,21.58,21.49,21.58,385235.0
2023-01-23 13:20:00,21.57,21.6,21.54,21.56,316724.0,21.57,21.6,21.54,21.56,316724.0
2023-01-23 13:30:00,21.56,21.61,21.55,21.6,171760.0,21.56,21.61,21.55,21.6,171760.0
2023-01-23 13:40:00,21.6,21.62,21.58,21.61,121529.0,21.6,21.62,21.58,21.61,121529.0
2023-01-23 13:50:00,21.61,21.61,21.56,21.56,190986.0,21.61,21.61,21.56,21.56,190986.0
2023-01-23 14:00:00,21.57,21.57,21.53,21.55,157225.0,21.57,21.57,21.53,21.55,157225.0
2023-01-23 14:10:00,21.54,21.57,21.54,21.55,150498.0,21.54,21.57,21.54,21.55,150498.0
2023-01-23 14:20:00,21.55,21.58,21.52,21.52,107455.0,21.55,21.58,21.52,21.52,107455.0
2023-01-23 14:30:00,21.52,21.54,21.49,21.5,110743.0,21.52,21.54,21.49,21.5,110743.0
2023-01-23 14:40:00,21.5,21.5,21.44,21.45,149128.0,21.5,21.5,21.44,21.45,149128.0
2023-01-23 14:50:00,21.44,21.46,21.4,21.45,378944.0,21.44,21.46,21.4,21.45,378944.0
2023-01-23 15:00:00,21.45,21.48,21.43,21.46,312162.0,21.45,21.48,21.43,21.46,312162.0
2023-01-23 15:10:00,21.46,21.51,21.45,21.49,195285.0,21.46,21.51,21.45,21.49,195285.0
2023-01-23 15:20:00,21.5,21.51,21.45,21.48,509271.0,21.5,21.51,21.45,21.48,509271.0
2023-01-23 15:30:00,21.48,21.54,21.48,21.54,288244.0,21.48,21.54,21.48,21.54,288244.0
2023-01-23 15:40:00,21.54,21.58,21.53,21.56,794187.0,21.54,21.58,21.53,21.56,794187.0
2023-01-23 15:50:00,21.56,21.59,21.55,21.57,1146427.0,21.56,21.59,21.55,21.57,1146427.0
2023-01-24 09:30:00,21.5,21.54,21.47,21.51,617254.0,21.5,21.54,21.47,21.51,617254.0
2023-01-24 09:40:00,21.51,21.56,21.4,21.5,1054445.0,21.51,21.56,21.4,21.5,1054445.0
2023-01-24 09:50:00,21.5,21.54,21.38,21.39,852075.0,21.5,21.54,21.38,21.39,852075.0
2023-01-24 10:00:00,21.38,21.45,21.35,21.45,543500.0,21.38,21.45,21.35,21.45,543500.0
2023-01-24 10:10:00,21.44,21.61,21.4,21.57,635267.0,21.44,21.61,21.4,21.57,635267.0
2023-01-24 10:20:00,21.57,21.67,21.56,21.66,594246.0,21.57,21.67,21.56,21.66,594246.0
2023-01-24 10:30:00,21.66,21.67,21.61,21.66,302837.0,21.66,21.67,21.61,21.66,302837.0
2023-01-24 10:40:00,21.66,21.79,21.64,21.78,884489.0,21.66,21.79,21.64,21.78,884489.0
2023-01-24 10:50:00,21.77,21.79,21.73,21.73,841026.0,21.77,21.79,21.73,21.73,841026.0
2023-01-24 11:00:00,21.73,21.77,21.7,21.76,523330.0,21.73,21.77,21.7,21.76,523330.0
2023-01-24 11:10:00,21.76,21.79,21.75,21.78,544005.0,21.76,21.79,21.75,21.78,544005.0
2023-01-24 11:20:00,21.77,21.83,21.75,21.83,503806.0,21.77,21.83,21.75,21.83,503806.0
2023-01-24 11:30:00,21.82,21.83,21.75,21.77,442464.0,21.82,21.83,21.75,21.77,442464.0
2023-01-24 11:40:00,21.77,21.79,21.69,21.7,388169.0,21.77,21.79,21.69,21.7,388169.0
2023-01-24 11:50:00,21.7,21.74,21.68,21.71,295345.0,21.7,21.74,21.68,21.71,295345.0
2023-01-24 12:00:00,21.71,21.75,21.69,21.73,203309.0,21.71,21.75,21.69,21.73,203309.0
2023-01-24 12:10:00,21.73,21.75,21.72,21.73,128903.0,21.73,21.75,21.72,21.73,128903.0
2023-01-24 12:20:00,21.73,21.74,21.69,21.72,89074.0,21.73,21.74,21.69,21.72,89074.0
2023-01-24 12:30:00,21.72,21.73,21.7,21.72,179413.0,21.72,21.73,21.7,21.72,179413.0
2023-01-24 12:40:00,21.71,21.73,21.7,21.71,145058.0,21.71,21.73,21.7,21.71,145058.0
2023-01-24 12:50:00,21.71,21.73,21.69,21.71,117455.0,21.71,21.73,21.69,21.71,117455.0
2023-01-24 13:00:00,21.71,21.73,21.7,21.73,101020.0,21.71,21.73,21.7,21.73,101020.0
2023-01-24 13:10:00,21.73,21.75,21.73,21.74,128476.0,21.73,21.75,21.73,21.74,128476.0
2023-01-24 13:20:00,21.74,21.76,21.72,21.76,133047.0,21.74,21.76,21.72,21.76,133047.0
2023-01-24 13:30:00,21.76,21.77,21.73,21.75,120873.0,21.76,21.77,21.73,21.75,120873.0
2023-01-24 13:40:00,21.75,21.76,21.72,21.73,104632.0,21.75,21.76,21.72,21.73,104632.0
2023-01-24 13:50:00,21.73,21.74,21.72,21.73,86892.0,21.73,21.74,21.72,21.73,86892.0
2023-01-24 14:00:00,21.73,21.78,21.71,21.77,230532.0,21.73,21.78,21.71,21.77,230532.0
2023-01-24 14:10:00,21.77,21.8,21.75,21.78,354438.0,21.77,21.8,21.75,21.78,354438.0
2023-01-24 14:20:00,21.78,21.79,21.76,21.77,291699.0,21.78,21.79,21.76,21.77,291699.0
2023-01-24 14:30:00,21.78,21.8,21.77,21.79,155305.0,21.78,21.8,21.77,21.79,155305.0
2023-01-24 14:40:00,21.79,21.8,21.76,21.79,288974.0,21.79,21.8,21.76,21.79,288974.0
2023-01-24 14:50:00,21.79,21.81,21.78,21.8,151059.0,21.79,21.81,21.78,21.8,151059.0
2023-01-24 15:00:00,21.8,21.8,21.77,21.78,402827.0,21.8,21.8,21.77,21.78,402827.0
2023-01-24 15:10:00,21.78,21.79,21.76,21.78,458800.0,21.78,21.79,21.76,21.78,458800.0
2023-01-24 15:20:00,21.78,21.79,21.76,21.79,192196.0,21.78,21.79,21.76,21.79,192196.0
2023-01-24 15:30:00,21.78,21.79,21.76,21.78,170159.0,21.78,21.79,21.76,21.78,170159.0
2023-01-24 15:40:00,21.78,21.78,21.76,21.77,246637.0,21.78,21.78,21.76,21.77,246637.0
2023-01-24 15:50:00,21.76,21.78,21.75,21.77,788719.0,21.76,21.78,21.75,21.77,788719.0
2023-01-25 09:30:00,21.63,21.73,21.59,21.69,676917.0,21.63,21.73,21.59,21.69,676917.0
2023-01-25 09:40:00,21.7,21.76,21.66,21.71,388499.0,21.7,21.76,21.66,21.71,388499.0
2023-01-25 09:50:00,21.71,21.72,21.63,21.65,272952.0,21.71,21.72,21.63,21.65,272952.0
2023-01-25 10:00:00,21.65,21.86,21.6,21.78,1722137.0,21.65,21.86,21.6,21.78,1722137.0
2023-01-25 10:10:00,21.79,21.8,21.67,21.7,437292.0,21.79,21.8,21.67,21.7,437292.0
2023-01-25 10:20:00,21.7,21.72,21.62,21.69,346714.0,21.7,21.72,21.62,21.69,346714.0
2023-01-25 10:30:00,21.69,21.7,21.59,21.6,226479.0,21.69,21.7,21.59,21.6,226479.0
2023-01-25 10:40:00,21.59,21.74,21.58,21.71,351070.0,21.59,21.74,21.58,21.71,351070.0
2023-01-25 10:50:00,21.7,21.75,21.67,21.74,248947.0,21.7,21.75,21.67,21.74,248947.0
2023-01-25 11:00:00,21.74,21.75,21.67,21.67,101516.0,21.74,21.75,21.67,21.67,101516.0
2023-01-25 11:10:00,21.68,21.78,21.66,21.77,526635.0,21.68,21.78,21.66,21.77,526635.0
2023-01-25 11:20:00,21.77,21.82,21.76,21.81,370932.0,21.77,21.82,21.76,21.81,370932.0
2023-01-25 11:30:00,21.82,21.84,21.79,21.81,309982.0,21.82,21.84,21.79,21.81,309982.0
2023-01-25 11:40:00,21.81,21.85,21.8,21.83,127842.0,21.81,21.85,21.8,21.83,127842.0
2023-01-25 11:50:00,21.83,21.88,21.81,21.86,209410.0,21.83,21.88,21.81,21.86,209410.0
2023-01-25 12:00:00,21.87,21.88,21.83,21.85,186040.0,21.87,21.88,21.83,21.85,186040.0
2023-01-25 12:10:00,21.85,21.86,21.82,21.84,106499.0,21.85,21.86,21.82,21.84,106499.0
2023-01-25 12:20:00,21.84,21.86,21.84,21.84,134729.0,21.84,21.86,21.84,21.84,134729.0
2023-01-25 12:30:00,21.84,21.88,21.83,21.87,171478.0,21.84,21.88,21.83,21.87,171478.0
2023-01-25 12:40:00,21.87,21.9,21.87,21.89,136114.0,21.87,21.9,21.87,21.89,136114.0
2023-01-25 12:50:00,21.89,21.9,21.84,21.84,187314.0,21.89,21.9,21.84,21.84,187314.0
2023-01-25 13:00:00,21.85,21.89,21.83,21.87,424532.0,21.85,21.89,21.83,21.87,424532.0
2023-01-25 13:10:00,21.87,21.9,21.86,21.89,142952.0,21.87,21.9,21.86,21.89,142952.0
2023-01-25 13:20:00,21.89,21.95,21.88,21.91,420466.0,21.89,21.95,21.88,21.91,420466.0
2023-01-25 13:30:00,21.92,21.93,21.9,21.92,135799.0,21.92,21.93,21.9,21.92,135799.0
2023-01-25 13:40:00,21.92,21.95,21.91,21.93,195513.0,21.92,21.95,21.91,21.93,195513.0
2023-01-25 13:50:00,21.93,21.95,21.9,21.91,97402.0,21.93,21.95,21.9,21.91,97402.0
2023-01-25 14:00:00,21.91,21.94,21.89,21.93,99517.0,21.91,21.94,21.89,21.93,99517.0
2023-01-25 14:10:00,21.94,21.95,21.92,21.94,66672.0,21.94,21.95,21.92,21.94,66672.0
2023-01-25 14:20:00,21.93,21.94,21.91,21.92,116374.0,21.93,21.94,21.91,21.92,116374.0
2023-01-25 14:30:00,21.93,21.94,21.92,21.94,43952.0,21.93,21.94,21.92,21.94,43952.0
2023-01-25 14:40:00,21.93,21.95,21.93,21.95,156747.0,21.93,21.95,21.93,21.95,156747.0
2023-01-25 14:50:00,21.95,21.97,21.94,21.95,125396.0,21.95,21.97,21.94,21.95,125396.0
2023-01-25 15:00:00,21.95,22.02,21.95,22.0,555611.0,21.95,22.02,21.95,22.0,555611.0
2023-01-25 15:10:00,22.0,22.01,21.95,21.97,146788.0,22.0,22.01,21.95,21.97,146788.0
2023-01-25 15:20:00,21.98,21.98,21.95,21.98,190744.0,21.98,21.98,21.95,21.98,190744.0
2023-01-25 15:30:00,21.98,21.99,21.96,21.98,222661.0,21.98,21.99,21.96,21.98,222661.0
2023-01-25 15:40:00,21.98,22.0,21.97,21.98,1020458.0,21.98,22.0,21.97,21.98,1020458.0
2023-01-25 15:50:00,21.98,21.99,21.97,21.97,694443.0,21.98,21.99,21.97,21.97,694443.0
2023-01-26 09:30:00,22.19,22.22,22.04,22.05,1172716.0,22.19,22.22,22.04,22.05,1172716.0
2023-01-26 09:40:00,22.06,22.08,21.84,21.86,784137.0,22.06,22.08,21.84,21.86,784137.0
2023-01-26 09:50:00,21.86,21.92,21.81,21.88,994660.0,21.86,21.92,21.81,21.88,994660.0
2023-01-26 10:00:00,21.89,21.98,21.85,21.98,861183.0,21.89,21.98,21.85,21.98,861183.0
2023-01-26 10:10:00,21.98,22.06,21.96,22.02,842692.0,21.98,22.06,21.96,22.02,842692.0
2023-01-26 10:20:00,22.02,22.04,21.97,22.0,396128.0,22.02,22.04,21.97,22.0,396128.0
2023-01-26 10:30:00,22.0,22.02,21.87,21.87,760342.0,22.0,22.02,21.87,21.87,760342.0
2023-01-26 10:40:00,21.87,21.96,21.84,21.95,838651.0,21.87,21.96,21.84,21.95,838651.0
2023-01-26 10:50:00,21.96,21.97,21.82,21.86,1106118.0,21.96,21.97,21.82,21.86,1106118.0
2023-01-26 11:00:00,21.86,21.97,21.85,21.95,351394.0,21.86,21.97,21.85,21.95,351394.0
2023-01-26 11:10:00,21.95,21.97,21.89,21.91,308189.0,21.95,21.97,21.89,21.91,308189.0
2023-01-26 11:20:00,21.92,22.04,21.85,22.03,1357694.0,21.92,22.04,21.85,22.03,1357694.0
2023-01-26 11:30:00,22.03,22.04,21.98,21.98,415903.0,22.03,22.04,21.98,21.98,415903.0
2023-01-26 11:40:00,21.99,22.03,21.97,22.03,389685.0,21.99,22.03,21.97,22.03,389685.0
2023-01-26 11:50:00,22.03,22.04,22.0,22.03,381233.0,22.03,22.04,22.0,22.03,381233.0
2023-01-26 12:00:00,22.03,22.12,22.02,22.11,385333.0,22.03,22.12,22.02,22.11,385333.0
2023-01-26 12:10:00,22.11,22.12,22.03,22.04,365905.0,22.11,22.12,22.03,22.04,365905.0
2023-01-26 12:20:00,22.04,22.05,21.98,21.99,345660.0,22.04,22.05,21.98,21.99,345660.0
2023-01-26 12:30:00,22.0,22.01,21.97,21.97,185723.0,22.0,22.01,21.97,21.97,185723.0
2023-01-26 12:40:00,21.97,21.98,21.92,21.94,302747.0,21.97,21.98,21.92,21.94,302747.0
2023-01-26 12:50:00,21.94,22.0,21.93,21.93,397265.0,21.94,22.0,21.93,21.93,397265.0
2023-01-26 13:00:00,21.93,21.98,21.93,21.96,741603.0,21.93,21.98,21.93,21.96,741603.0
2023-01-26 13:10:00,21.97,22.0,21.96,21.99,128280.0,21.97,22.0,21.96,21.99,128280.0
2023-01-26 13:20:00,21.98,22.0,21.96,22.0,215772.0,21.98,22.0,21.96,22.0,215772.0
2023-01-26 13:30:00,22.0,22.04,21.99,22.01,194462.0,22.0,22.04,21.99,22.01,194462.0
2023-01-26 13:40:00,22.02,22.03,22.0,22.0,304622.0,22.02,22.03,22.0,22.0,304622.0
2023-01-26 13:50:00,22.01,22.02,21.96,21.98,146296.0,22.01,22.02,21.96,21.98,146296.0
2023-01-26 14:00:00,21.97,21.98,21.96,21.97,96989.0,21.97,21.98,21.96,21.97,96989.0
2023-01-26 14:10:00,21.96,21.99,21.95,21.98,95278.0,21.96,21.99,21.95,21.98,95278.0
2023-01-26 14:20:00,21.98,22.02,21.98,21.99,214638.0,21.98,22.02,21.98,21.99,214638.0
2023-01-26 14:30:00,21.99,22.01,21.99,22.0,112251.0,21.99,22.01,21.99,22.0,112251.0
2023-01-26 14:40:00,22.0,22.02,21.99,22.01,119323.0,22.0,22.02,21.99,22.01,119323.0
2023-01-26 14:50:00,22.01,22.03,22.0,22.03,242434.0,22.01,22.03,22.0,22.03,242434.0
2023-01-26 15:00:00,22.03,22.04,22.0,22.01,179758.0,22.03,22.04,22.0,22.01,179758.0
2023-01-26 15:10:00,22.01,22.03,22.0,22.03,184038.0,22.01,22.03,22.0,22.03,184038.0
2023-01-26 15:20:00,22.03,22.03,22.01,22.03,107558.0,22.03,22.03,22.01,22.03,107558.0
2023-01-26 15:30:00,22.02,22.02,21.98,21.99,236284.0,22.02,22.02,21.98,21.99,236284.0
2023-01-26 15:40:00,21.98,22.01,21.98,22.01,281215.0,21.98,22.01,21.98,22.01,281215.0
2023-01-26 15:50:00,22.0,22.01,21.99,21.99,673942.0,22.0,22.01,21.99,21.99,673942.0
2023-01-27 09:30:00,21.71,21.71,21.6,21.66,1182314.0,21.71,21.71,21.6,21.66,1182314.0
2023-01-27 09:40:00,21.66,21.74,21.63,21.68,448623.0,21.66,21.74,21.63,21.68,448623.0
2023-01-27 09:50:00,21.69,21.72,21.6,21.63,424956.0,21.69,21.72,21.6,21.63,424956.0
2023-01-27 10:00:00,21.64,21.79,21.59,21.74,550488.0,21.64,21.79,21.59,21.74,550488.0
2023-01-27 10:10:00,21.74,21.77,21.68,21.69,377806.0,21.74,21.77,21.68,21.69,377806.0
2023-01-27 10:20:00,21.69,21.7,21.62,21.67,245828.0,21.69,21.7,21.62,21.67,245828.0
2023-01-27 10:30:00,21.67,21.69,21.63,21.63,223267.0,21.67,21.69,21.63,21.63,223267.0
2023-01-27 10:40:00,21.63,21.65,21.44,21.49,967086.0,21.63,21.65,21.44,21.49,967086.0
2023-01-27 10:50:00,21.49,21.57,21.43,21.56,730216.0,21.49,21.57,21.43,21.56,730216.0
2023-01-27 11:00:00,21.56,21.61,21.54,21.57,382627.0,21.56,21.61,21.54,21.57,382627.0
2023-01-27 11:10:00,21.57,21.67,21.56,21.66,429669.0,21.57,21.67,21.56,21.66,429669.0
2023-01-27 11:20:00,21.67,21.73,21.64,21.69,357605.0,21.67,21.73,21.64,21.69,357605.0
2023-01-27 11:30:00,21.69,21.74,21.67,21.69,347321.0,21.69,21.74,21.67,21.69,347321.0
2023-01-27 11:40:00,21.69,21.72,21.65,21.67,174724.0,21.69,21.72,21.65,21.67,174724.0
2023-01-27 11:50:00,21.67,21.68,21.63,21.65,379386.0,21.67,21.68,21.63,21.65,379386.0
2023-01-27 12:00:00,21.66,21.69,21.63,21.67,142422.0,21.66,21.69,21.63,21.67,142422.0
2023-01-27 12:10:00,21.67,21.69,21.65,21.66,248505.0,21.67,21.69,21.65,21.66,248505.0
2023-01-27 12:20:00,21.66,21.66,21.59,21.6,289021.0,21.66,21.66,21.59,21.6,289021.0
2023-01-27 12:30:00,21.6,21.68,21.59,21.67,217724.0,21.6,21.68,21.59,21.67,217724.0
2023-01-27 12:40:00,21.67,21.67,21.64,21.66,207290.0,21.67,21.67,21.64,21.66,207290.0
2023-01-27 12:50:00,21.66,21.67,21.63,21.64,84811.0,21.66,21.67,21.63,21.64,84811.0
2023-01-27 13:00:00,21.64,21.65,21.62,21.62,217169.0,21.64,21.65,21.62,21.62,217169.0
2023-01-27 13:10:00,21.62,21.65,21.61,21.64,204646.0,21.62,21.65,21.61,21.64,204646.0
2023-01-27 13:20:00,21.64,21.65,21.61,21.62,259081.0,21.64,21.65,21.61,21.62,259081.0
2023-01-27 13:30:00,21.62,21.66,21.61,21.66,201373.0,21.62,21.66,21.61,21.66,201373.0
2023-01-27 13:40:00,21.66,21.69,21.64,21.69,158634.0,21.66,21.69,21.64,21.69,158634.0
2023-01-27 13:50:00,21.69,21.69,21.66,21.67,72159.0,21.69,21.69,21.66,21.67,72159.0
2023-01-27 14:00:00,21.68,21.7,21.67,21.7,124144.0,21.68,21.7,21.67,21.7,124144.0
2023-01-27 14:10:00,21.69,21.71,21.68,21.7,61911.0,21.69,21.71,21.68,21.7,61911.0
2023-01-27 14:20:00,21.7,21.71,21.68,21.7,73444.0,21.7,21.71,21.68,21.7,73444.0
2023-01-27 14:30:00,21.7,21.71,21.68,21.71,67053.0,21.7,21.71,21.68,21.71,67053.0
2023-01-27 14:40:00,21.7,21.71,21.69,21.7,134030.0,21.7,21.71,21.69,21.7,134030.0
2023-01-27 14:50:00,21.71,21.71,21.68,21.69,193599.0,21.71,21.71,21.68,21.69,193599.0
2023-01-27 15:00:00,21.68,21.72,21.68,21.71,188829.0,21.68,21.72,21.68,21.71,188829.0
2023-01-27 15:10:00,21.71,21.71,21.69,21.71,158472.0,21.71,21.71,21.69,21.71,158472.0
2023-01-27 15:20:00,21.71,21.71,21.69,21.7,159739.0,21.71,21.71,21.69,21.7,159739.0
2023-01-27 15:30:00,21.7,21.7,21.68,21.69,190402.0,21.7,21.7,21.68,21.69,190402.0
2023-01-27 15:40:00,21.69,21.69,21.66,21.68,492795.0,21.69,21.69,21.66,21.68,492795.0
2023-01-27 15:50:00,21.68,21.69,21.65,21.67,828190.0,21.68,21.69,21.65,21.67,828190.0
2023-01-30 09:30:00,21.8,21.81,21.73,21.76,465576.0,21.8,21.81,21.73,21.76,465576.0
2023-01-30 09:40:00,21.75,21.82,21.73,21.79,275936.0,21.75,21.82,21.73,21.79,275936.0
2023-01-30 09:50:00,21.79,21.8,21.7,21.74,226246.0,21.79,21.8,21.7,21.74,226246.0
2023-01-30 10:00:00,21.74,21.79,21.73,21.76,247556.0,21.74,21.79,21.73,21.76,247556.0
2023-01-30 10:10:00,21.77,21.8,21.76,21.8,202291.0,21.77,21.8,21.76,21.8,202291.0
2023-01-30 10:20:00,21.8,21.82,21.78,21.8,164955.0,21.8,21.82,21.78,21.8,164955.0
2023-01-30 10:30:00,21.8,21.82,21.73,21.74,185085.0,21.8,21.82,21.73,21.74,185085.0
2023-01-30 10:40:00,21.74,21.76,21.7,21.73,357878.0,21.74,21.76,21.7,21.73,357878.0
2023-01-30 10:50:00,21.73,21.75,21.71,21.74,344463.0,21.73,21.75,21.71,21.74,344463.0
2023-01-30 11:00:00,21.74,21.76,21.69,21.72,142416.0,21.74,21.76,21.69,21.72,142416.0
2023-01-30 11:10:00,21.73,21.76,21.73,21.76,135875.0,21.73,21.76,21.73,21.76,135875.0
2023-01-30 11:20:00,21.75,21.76,21.72,21.75,165395.0,21.75,21.76,21.72,21.75,165395.0
2023-01-30 11:30:00,21.75,21.77,21.73,21.76,84327.0,21.75,21.77,21.73,21.76,84327.0
2023-01-30 11:40:00,21.76,21.78,21.74,21.77,140695.0,21.76,21.78,21.74,21.77,140695.0
2023-01-30 11:50:00,21.77,21.78,21.73,21.77,106994.0,21.77,21.78,21.73,21.77,106994.0
2023-01-30 12:00:00,21.77,21.78,21.76,21.77,106494.0,21.77,21.78,21.76,21.77,106494.0
2023-01-30 12:10:00,21.77,21.77,21.74,21.75,56386.0,21.77,21.77,21.74,21.75,56386.0
2023-01-30 12:20:00,21.74,21.76,21.73,21.75,143563.0,21.74,21.76,21.73,21.75,143563.0
2023-01-30 12:30:00,21.74,21.77,21.72,21.76,123990.0,21.74,21.77,21.72,21.76,123990.0
2023-01-30 12:40:00,21.77,21.78,21.75,21.76,96072.0,21.77,21.78,21.75,21.76,96072.0
2023-01-30 12:50:00,21.76,21.76,21.74,21.76,82355.0,21.76,21.76,21.74,21.76,82355.0
2023-01-30 13:00:00,21.76,21.76,21.73,21.74,388122.0,21.76,21.76,21.73,21.74,388122.0
2023-01-30 13:10:00,21.75,21.76,21.72,21.75,82238.0,21.75,21.76,21.72,21.75,82238.0
2023-01-30 13:20:00,21.74,21.75,21.72,21.73,29621.0,21.74,21.75,21.72,21.73,29621.0
2023-01-30 13:30:00,21.72,21.73,21.68,21.7,192956.0,21.72,21.73,21.68,21.7,192956.0
2023-01-30 13:40:00,21.7,21.71,21.67,21.7,155216.0,21.7,21.71,21.67,21.7,155216.0
2023-01-30 13:50:00,21.69,21.7,21.67,21.68,86517.0,21.69,21.7,21.67,21.68,86517.0
2023-01-30 14:00:00,21.67,21.68,21.65,21.65,196601.0,21.67,21.68,21.65,21.65,196601.0
2023-01-30 14:10:00,21.66,21.69,21.64,21.69,168117.0,21.66,21.69,21.64,21.69,168117.0
2023-01-30 14:20:00,21.69,21.72,21.67,21.71,184928.0,21.69,21.72,21.67,21.71,184928.0
2023-01-30 14:30:00,21.71,21.73,21.7,21.73,65028.0,21.71,21.73,21.7,21.73,65028.0
2023-01-30 14:40:00,21.73,21.73,21.69,21.7,76465.0,21.73,21.73,21.69,21.7,76465.0
2023-01-30 14:50:00,21.7,21.7,21.67,21.7,285895.0,21.7,21.7,21.67,21.7,285895.0
2023-01-30 15:00:00,21.71,21.72,21.68,21.69,102809.0,21.71,21.72,21.68,21.69,102809.0
2023-01-30 15:10:00,21.68,21.71,21.68,21.7,88263.0,21.68,21.71,21.68,21.7,88263.0
2023-01-30 15:20:00,21.7,21.7,21.67,21.68,248399.0,21.7,21.7,21.67,21.68,248399.0
2023-01-30 15:30:00,21.68,21.7,21.67,21.69,555203.0,21.68,21.7,21.67,21.69,555203.0
2023-01-30 15:40:00,21.7,21.7,21.67,21.68,361454.0,21.7,21.7,21.67,21.68,361454.0
2023-01-30 15:50:00,21.68,21.69,21.66,21.67,489454.0,21.68,21.69,21.66,21.67,489454.0
2023-01-31 09:30:00,21.58,21.61,21.54,21.55,480073.0,21.58,21.61,21.54,21.55,480073.0
2023-01-31 09:40:00,21.55,21.72,21.54,21.71,474161.0,21.55,21.72,21.54,21.71,474161.0
2023-01-31 09:50:00,21.71,21.75,21.68,21.73,262672.0,21.71,21.75,21.68,21.73,262672.0
2023-01-31 10:00:00,21.73,21.78,21.64,21.64,717246.0,21.73,21.78,21.64,21.64,717246.0
2023-01-31 10:10:00,21.64,21.71,21.63,21.69,415430.0,21.64,21.71,21.63,21.69,415430.0
2023-01-31 10:20:00,21.69,21.72,21.66,21.68,140975.0,21.69,21.72,21.66,21.68,140975.0
2023-01-31 10:30:00,21.69,21.76,21.69,21.75,321992.0,21.69,21.76,21.69,21.75,321992.0
2023-01-31 10:40:00,21.76,21.79,21.75,21.77,253279.0,21.76,21.79,21.75,21.77,253279.0
2023-01-31 10:50:00,21.77,21.82,21.74,21.79,370029.0,21.77,21.82,21.74,21.79,370029.0
2023-01-31 11:00:00,21.79,21.82,21.76,21.8,425133.0,21.79,21.82,21.76,21.8,425133.0
2023-01-31 11:10:00,21.8,21.83,21.78,21.79,405731.0,21.8,21.83,21.78,21.79,405731.0
2023-01-31 11:20:00,21.8,21.83,21.78,21.82,423648.0,21.8,21.83,21.78,21.82,423648.0
2023-01-31 11:30:00,21.82,21.84,21.8,21.82,187327.0,21.82,21.84,21.8,21.82,187327.0
2023-01-31 11:40:00,21.82,21.83,21.75,21.75,563421.0,21.82,21.83,21.75,21.75,563421.0
2023-01-31 11:50:00,21.75,21.8,21.75,21.76,92755.0,21.75,21.8,21.75,21.76,92755.0
2023-01-31 12:00:00,21.77,21.78,21.74,21.76,178343.0,21.77,21.78,21.74,21.76,178343.0
2023-01-31 12:10:00,21.76,21.78,21.74,21.78,82423.0,21.76,21.78,21.74,21.78,82423.0
2023-01-31 12:20:00,21.78,21.79,21.77,21.79,136560.0,21.78,21.79,21.77,21.79,136560.0
2023-01-31 12:30:00,21.79,21.81,21.78,21.81,115397.0,21.79,21.81,21.78,21.81,115397.0
2023-01-31 12:40:00,21.81,21.85,21.8,21.85,217078.0,21.81,21.85,21.8,21.85,217078.0
2023-01-31 12:50:00,21.85,21.85,21.8,21.82,260634.0,21.85,21.85,21.8,21.82,260634.0
2023-01-31 13:00:00,21.82,21.86,21.81,21.85,132563.0,21.82,21.86,21.81,21.85,132563.0
2023-01-31 13:10:00,21.85,21.86,21.82,21.84,204601.0,21.85,21.86,21.82,21.84,204601.0
2023-01-31 13:20:00,21.85,21.85,21.82,21.83,119346.0,21.85,21.85,21.82,21.83,119346.0
2023-01-31 13:30:00,21.84,21.86,21.81,21.81,190106.0,21.84,21.86,21.81,21.81,190106.0
2023-01-31 13:40:00,21.82,21.84,21.81,21.83,149335.0,21.82,21.84,21.81,21.83,149335.0
2023-01-31 13:50:00,21.84,21.84,21.8,21.82,307457.0,21.84,21.84,21.8,21.82,307457.0
2023-01-31 14:00:00,21.82,21.83,21.81,21.82,103973.0,21.82,21.83,21.81,21.82,103973.0
2023-01-31 14:10:00,21.82,21.82,21.8,21.8,67486.0,21.82,21.82,21.8,21.8,67486.0
2023-01-31 14:20:00,21.81,21.83,21.8,21.82,54555.0,21.81,21.83,21.8,21.82,54555.0
2023-01-31 14:30:00,21.83,21.84,21.82,21.83,72821.0,21.83,21.84,21.82,21.83,72821.0
2023-01-31 14:40:00,21.83,21.83,21.81,21.83,87209.0,21.83,21.83,21.81,21.83,87209.0
2023-01-31 14:50:00,21.83,21.83,21.78,21.79,97082.0,21.83,21.83,21.78,21.79,97082.0
2023-01-31 15:00:00,21.8,21.82,21.79,21.82,141428.0,21.8,21.82,21.79,21.82,141428.0
2023-01-31 15:10:00,21.81,21.82,21.77,21.79,172384.0,21.81,21.82,21.77,21.79,172384.0
2023-01-31 15:20:00,21.79,21.81,21.78,21.8,224905.0,21.79,21.81,21.78,21.8,224905.0
2023-01-31 15:30:00,21.8,21.81,21.78,21.79,124095.0,21.8,21.81,21.78,21.79,124095.0
2023-01-31 15:40:00,21.79,21.81,21.78,21.8,288225.0,21.79,21.81,21.78,21.8,288225.0
2023-01-31 15:50:00,21.8,21.84,21.79,21.83,614407.0,21.8,21.84,21.79,21.83,614407.0
2023-02-01 09:30:00,21.8,21.8,21.71,21.75,537396.0,21.8,21.8,21.71,21.75,537396.0
2023-02-01 09:40:00,21.75,21.79,21.73,21.73,222500.0,21.75,21.79,21.73,21.73,222500.0
2023-02-01 09:50:00,21.73,21.74,21.68,21.7,310516.0,21.73,21.74,21.68,21.7,310516.0
2023-02-01 10:00:00,21.7,21.73,21.58,21.62,553071.0,21.7,21.73,21.58,21.62,553071.0
2023-02-01 10:10:00,21.62,21.67,21.62,21.66,204514.0,21.62,21.67,21.62,21.66,204514.0
2023-02-01 10:20:00,21.66,21.69,21.62,21.68,150655.0,21.66,21.69,21.62,21.68,150655.0
2023-02-01 10:30:00,21.68,21.73,21.67,21.71,156241.0,21.68,21.73,21.67,21.71,156241.0
2023-02-01 10:40:00,21.71,21.75,21.71,21.73,249139.0,21.71,21.75,21.71,21.73,249139.0
2023-02-01 10:50:00,21.73,21.76,21.7,21.75,136332.0,21.73,21.76,21.7,21.75,136332.0
2023-02-01 11:00:00,21.76,21.76,21.73,21.73,184297.0,21.76,21.76,21.73,21.73,184297.0
2023-02-01 11:10:00,21.73,21.76,21.73,21.75,69032.0,21.73,21.76,21.73,21.75,69032.0
2023-02-01 11:20:00,21.75,21.76,21.71,21.73,99784.0,21.75,21.76,21.71,21.73,99784.0
2023-02-01 11:30:00,21.72,21.73,21.68,21.68,112327.0,21.72,21.73,21.68,21.68,112327.0
2023-02-01 11:40:00,21.69,21.69,21.64,21.64,198169.0,21.69,21.69,21.64,21.64,198169.0
2023-02-01 11:50:00,21.64,21.65,21.62,21.62,244986.0,21.64,21.65,21.62,21.62,244986.0
2023-02-01 12:00:00,21.62,21.63,21.55,21.56,420342.0,21.62,21.63,21.55,21.56,420342.0
2023-02-01 12:10:00,21.56,21.58,21.49,21.51,1256866.0,21.56,21.58,21.49,21.51,1256866.0
2023-02-01 12:20:00,21.5,21.56,21.49,21.56,366250.0,21.5,21.56,21.49,21.56,366250.0
2023-02-01 12:30:00,21.56,21.57,21.52,21.55,171221.0,21.56,21.57,21.52,21.55,171221.0
2023-02-01 12:40:00,21.55,21.59,21.55,21.56,68985.0,21.55,21.59,21.55,21.56,68985.0
2023-02-01 12:50:00,21.56,21.61,21.55,21.61,88028.0,21.56,21.61,21.55,21.61,88028.0
2023-02-01 13:00:00,21.6,21.64,21.59,21.64,403181.0,21.6,21.64,21.59,21.64,403181.0
2023-02-01 13:10:00,21.63,21.66,21.6,21.64,137014.0,21.63,21.66,21.6,21.64,137014.0
2023-02-01 13:20:00,21.64,21.66,21.62,21.65,157800.0,21.64,21.66,21.62,21.65,157800.0
2023-02-01 13:30:00,21.65,21.66,21.64,21.64,140017.0,21.65,21.66,21.64,21.64,140017.0
2023-02-01 13:40:00,21.64,21.65,21.59,21.59,148508.0,21.64,21.65,21.59,21.59,148508.0
2023-02-01 13:50:00,21.59,21.62,21.57,21.6,177158.0,21.59,21.62,21.57,21.6,177158.0
2023-02-01 14:00:00,21.58,21.66,21.5,21.64,435532.0,21.58,21.66,21.5,21.64,435532.0
2023-02-01 14:10:00,21.63,21.7,21.59,21.62,659254.0,21.63,21.7,21.59,21.62,659254.0
2023-02-01 14:20:00,21.62,21.64,21.58,21.63,215069.0,21.62,21.64,21.58,21.63,215069.0
2023-02-01 14:30:00,21.63,21.81,21.55,21.79,1431158.0,21.63,21.81,21.55,21.79,1431158.0
2023-02-01 14:40:00,21.79,21.97,21.77,21.88,2289825.0,21.79,21.97,21.77,21.88,2289825.0
2023-02-01 14:50:00,21.89,22.0,21.88,21.95,1061844.0,21.89,22.0,21.88,21.95,1061844.0
2023-02-01 15:00:00,21.96,22.06,21.95,22.03,1959145.0,21.96,22.06,21.95,22.03,1959145.0
2023-02-01 15:10:00,22.03,22.03,21.91,22.01,1212677.0,22.03,22.03,21.91,22.01,1212677.0
2023-02-01 15:20:00,22.01,22.06,21.97,22.06,924209.0,22.01,22.06,21.97,22.06,924209.0
2023-02-01 15:30:00,22.06,22.09,22.04,22.07,1905174.0,22.06,22.09,22.04,22.07,1905174.0
2023-02-01 15:40:00,22.07,22.11,22.06,22.07,2140442.0,22.07,22.11,22.06,22.07,2140442.0
2023-02-01 15:50:00,22.07,22.09,22.01,22.07,1531869.0,22.07,22.09,22.01,22.07,1531869.0
2023-02-02 09:30:00,22.5,22.52,22.32,22.38,1778177.0,22.5,22.52,22.32,22.38,1778177.0
2023-02-02 09:40:00,22.37,22.4,22.24,22.24,1559460.0,22.37,22.4,22.24,22.24,1559460.0
2023-02-02 09:50:00,22.24,22.24,22.06,22.08,1723116.0,22.24,22.24,22.06,22.08,1723116.0
2023-02-02 10:00:00,22.08,22.19,21.93,21.93,1433887.0,22.08,22.19,21.93,21.93,1433887.0
2023-02-02 10:10:00,21.94,22.06,21.9,22.06,1207577.0,21.94,22.06,21.9,22.06,1207577.0
2023-02-02 10:20:00,22.07,22.07,21.91,21.93,668442.0,22.07,22.07,21.91,21.93,668442.0
2023-02-02 10:30:00,21.92,22.02,21.89,21.94,578270.0,21.92,22.02,21.89,21.94,578270.0
2023-02-02 10:40:00,21.94,21.97,21.93,21.95,387434.0,21.94,21.97,21.93,21.95,387434.0
2023-02-02 10:50:00,21.96,21.98,21.93,21.98,267090.0,21.96,21.98,21.93,21.98,267090.0
2023-02-02 11:00:00,21.97,21.97,21.82,21.88,698381.0,21.97,21.97,21.82,21.88,698381.0
2023-02-02 11:10:00,21.87,21.88,21.79,21.81,454657.0,21.87,21.88,21.79,21.81,454657.0
2023-02-02 11:20:00,21.81,21.81,21.67,21.7,442865.0,21.81,21.81,21.67,21.7,442865.0
2023-02-02 11:30:00,21.7,21.7,21.61,21.69,912977.0,21.7,21.7,21.61,21.69,912977.0
2023-02-02 11:40:00,21.69,21.73,21.59,21.62,556781.0,21.69,21.73,21.59,21.62,556781.0
2023-02-02 11:50:00,21.62,21.72,21.58,21.66,378488.0,21.62,21.72,21.58,21.66,378488.0
2023-02-02 12:00:00,21.66,21.71,21.62,21.68,420762.0,21.66,21.71,21.62,21.68,420762.0
2023-02-02 12:10:00,21.68,21.72,21.65,21.67,351750.0,21.68,21.72,21.65,21.67,351750.0
2023-02-02 12:20:00,21.66,21.68,21.62,21.64,276930.0,21.66,21.68,21.62,21.64,276930.0
2023-02-02 12:30:00,21.64,21.66,21.62,21.66,232495.0,21.64,21.66,21.62,21.66,232495.0
2023-02-02 12:40:00,21.65,21.65,21.58,21.59,417224.0,21.65,21.65,21.58,21.59,417224.0
2023-02-02 12:50:00,21.59,21.61,21.55,21.61,389227.0,21.59,21.61,21.55,21.61,389227.0
2023-02-02 13:00:00,21.6,21.64,21.57,21.6,189029.0,21.6,21.64,21.57,21.6,189029.0
2023-02-02 13:10:00,21.6,21.65,21.6,21.65,261459.0,21.6,21.65,21.6,21.65,261459.0
2023-02-02 13:20:00,21.64,21.67,21.63,21.64,228661.0,21.64,21.67,21.63,21.64,228661.0
2023-02-02 13:30:00,21.65,21.72,21.64,21.7,153033.0,21.65,21.72,21.64,21.7,153033.0
2023-02-02 13:40:00,21.7,21.71,21.66,21.67,111315.0,21.7,21.71,21.66,21.67,111315.0
2023-02-02 13:50:00,21.67,21.7,21.65,21.7,269520.0,21.67,21.7,21.65,21.7,269520.0
2023-02-02 14:00:00,21.69,21.69,21.65,21.67,178946.0,21.69,21.69,21.65,21.67,178946.0
2023-02-02 14:10:00,21.66,21.67,21.61,21.63,133434.0,21.66,21.67,21.61,21.63,133434.0
2023-02-02 14:20:00,21.63,21.63,21.58,21.59,263223.0,21.63,21.63,21.58,21.59,263223.0
2023-02-02 14:30:00,21.58,21.63,21.57,21.62,532364.0,21.58,21.63,21.57,21.62,532364.0
2023-02-02 14:40:00,21.62,21.63,21.57,21.6,357191.0,21.62,21.63,21.57,21.6,357191.0
2023-02-02 14:50:00,21.6,21.6,21.55,21.59,227625.0,21.6,21.6,21.55,21.59,227625.0
2023-02-02 15:00:00,21.58,21.6,21.57,21.58,222536.0,21.58,21.6,21.57,21.58,222536.0
2023-02-02 15:10:00,21.58,21.6,21.57,21.59,199763.0,21.58,21.6,21.57,21.59,199763.0
2023-02-02 15:20:00,21.59,21.59,21.54,21.55,297034.0,21.59,21.59,21.54,21.55,297034.0
2023-02-02 15:30:00,21.54,21.59,21.54,21.57,260995.0,21.54,21.59,21.54,21.57,260995.0
2023-02-02 15:40:00,21.57,21.59,21.54,21.55,513290.0,21.57,21.59,21.54,21.55,513290.0
2023-02-02 15:50:00,21.55,21.59,21.54,21.58,1143577.0,21.55,21.59,21.54,21.58,1143577.0
2023-02-03 09:30:00,20.86,21.06,20.78,20.98,2485457.0,20.86,21.06,20.78,20.98,2485457.0
2023-02-03 09:40:00,20.98,21.05,20.93,20.95,1180958.0,20.98,21.05,20.93,20.95,1180958.0
2023-02-03 09:50:00,20.96,20.96,20.83,20.9,1332252.0,20.96,20.96,20.83,20.9,1332252.0
2023-02-03 10:00:00,20.91,20.91,20.69,20.77,1460786.0,20.91,20.91,20.69,20.77,1460786.0
2023-02-03 10:10:00,20.77,20.91,20.7,20.83,894665.0,20.77,20.91,20.7,20.83,894665.0
2023-02-03 10:20:00,20.83,20.9,20.8,20.8,527182.0,20.83,20.9,20.8,20.8,527182.0
2023-02-03 10:30:00,20.8,20.83,20.74,20.78,762829.0,20.8,20.83,20.74,20.78,762829.0
2023-02-03 10:40:00,20.77,20.82,20.73,20.76,523279.0,20.77,20.82,20.73,20.76,523279.0
2023-02-03 10:50:00,20.75,20.77,20.68,20.74,885254.0,20.75,20.77,20.68,20.74,885254.0
2023-02-03 11:00:00,20.73,20.77,20.68,20.72,467290.0,20.73,20.77,20.68,20.72,467290.0
2023-02-03 11:10:00,20.71,20.74,20.65,20.67,1162092.0,20.71,20.74,20.65,20.67,1162092.0
2023-02-03 11:20:00,20.67,20.69,20.5,20.55,1041850.0,20.67,20.69,20.5,20.55,1041850.0
2023-02-03 11:30:00,20.56,20.64,20.55,20.58,772315.0,20.56,20.64,20.55,20.58,772315.0
2023-02-03 11:40:00,20.58,20.64,20.56,20.59,451108.0,20.58,20.64,20.56,20.59,451108.0
2023-02-03 11:50:00,20.59,20.66,20.58,20.6,229602.0,20.59,20.66,20.58,20.6,229602.0
2023-02-03 12:00:00,20.59,20.63,20.58,20.59,214882.0,20.59,20.63,20.58,20.59,214882.0
2023-02-03 12:10:00,20.58,20.6,20.55,20.56,485977.0,20.58,20.6,20.55,20.56,485977.0
2023-02-03 12:20:00,20.57,20.57,20.5,20.53,762162.0,20.57,20.57,20.5,20.53,762162.0
2023-02-03 12:30:00,20.52,20.56,20.52,20.56,433796.0,20.52,20.56,20.52,20.56,433796.0
2023-02-03 12:40:00,20.55,20.59,20.54,20.56,264478.0,20.55,20.59,20.54,20.56,264478.0
2023-02-03 12:50:00,20.56,20.57,20.51,20.52,454360.0,20.56,20.57,20.51,20.52,454360.0
2023-02-03 13:00:00,20.52,20.57,20.51,20.53,552417.0,20.52,20.57,20.51,20.53,552417.0
2023-02-03 13:10:00,20.52,20.58,20.5,20.57,558192.0,20.52,20.58,20.5,20.57,558192.0
2023-02-03 13:20:00,20.57,20.6,20.55,20.55,341105.0,20.57,20.6,20.55,20.55,341105.0
2023-02-03 13:30:00,20.55,20.57,20.52,20.55,314144.0,20.55,20.57,20.52,20.55,314144.0
2023-02-03 13:40:00,20.55,20.58,20.52,20.57,1349299.0,20.55,20.58,20.52,20.57,1349299.0
2023-02-03 13:50:00,20.57,20.63,20.56,20.62,838687.0,20.57,20.63,20.56,20.62,838687.0
2023-02-03 14:00:00,20.62,20.68,20.61,20.64,413236.0,20.62,20.68,20.61,20.64,413236.0
2023-02-03 14:10:00,20.64,20.65,20.59,20.6,445207.0,20.64,20.65,20.59,20.6,445207.0
2023-02-03 14:20:00,20.61,20.61,20.57,20.61,1151372.0,20.61,20.61,20.57,20.61,1151372.0
2023-02-03 14:30:00,20.61,20.63,20.58,20.59,630579.0,20.61,20.63,20.58,20.59,630579.0
2023-02-03 14:40:00,20.59,20.62,20.58,20.61,390381.0,20.59,20.62,20.58,20.61,390381.0
2023-02-03 14:50:00,20.62,20.62,20.57,20.57,467263.0,20.62,20.62,20.57,20.57,467263.0
2023-02-03 15:00:00,20.57,20.58,20.54,20.56,829724.0,20.57,20.58,20.54,20.56,829724.0
2023-02-03 15:10:00,20.55,20.57,20.54,20.56,322494.0,20.55,20.57,20.54,20.56,322494.0
2023-02-03 15:20:00,20.57,20.57,20.53,20.56,340044.0,20.57,20.57,20.53,20.56,340044.0
2023-02-03 15:30:00,20.55,20.59,20.54,20.57,431056.0,20.55,20.59,20.54,20.57,431056.0
2023-02-03 15:40:00,20.57,20.58,20.54,20.55,1104463.0,20.57,20.58,20.54,20.55,1104463.0
2023-02-03 15:50:00,20.55,20.57,20.53,20.56,2140278.0,20.55,20.57,20.53,20.56,2140278.0
2023-02-06 09:30:00,20.55,20.64,20.51,20.52,1420421.0,20.55,20.64,20.51,20.52,1420421.0
2023-02-06 09:40:00,20.52,20.6,20.5,20.6,363144.0,20.52,20.6,20.5,20.6,363144.0
2023-02-06 09:50:00,20.59,20.64,20.53,20.61,382956.0,20.59,20.64,20.53,20.61,382956.0
2023-02-06 10:00:00,20.61,20.65,20.55,20.56,299719.0,20.61,20.65,20.55,20.56,299719.0
2023-02-06 10:10:00,20.55,20.58,20.49,20.5,360653.0,20.55,20.58,20.49,20.5,360653.0
2023-02-06 10:20:00,20.49,20.53,20.48,20.48,324378.0,20.49,20.53,20.48,20.48,324378.0
2023-02-06 10:30:00,20.48,20.52,20.45,20.49,858775.0,20.48,20.52,20.45,20.49,858775.0
2023-02-06 10:40:00,20.5,20.52,20.45,20.46,404430.0,20.5,20.52,20.45,20.46,404430.0
2023-02-06 10:50:00,20.46,20.51,20.45,20.47,592626.0,20.46,20.51,20.45,20.47,592626.0
2023-02-06 11:00:00,20.46,20.54,20.45,20.49,499568.0,20.46,20.54,20.45,20.49,499568.0
2023-02-06 11:10:00,20.49,20.51,20.47,20.5,329021.0,20.49,20.51,20.47,20.5,329021.0
2023-02-06 11:20:00,20.5,20.55,20.49,20.53,584206.0,20.5,20.55,20.49,20.53,584206.0
2023-02-06 11:30:00,20.54,20.55,20.51,20.53,384930.0,20.54,20.55,20.51,20.53,384930.0
2023-02-06 11:40:00,20.53,20.54,20.49,20.5,373187.0,20.53,20.54,20.49,20.5,373187.0
2023-02-06 11:50:00,20.51,20.52,20.43,20.46,249739.0,20.51,20.52,20.43,20.46,249739.0
2023-02-06 12:00:00,20.46,20.47,20.41,20.46,243356.0,20.46,20.47,20.41,20.46,243356.0
2023-02-06 12:10:00,20.46,20.46,20.41,20.41,249316.0,20.46,20.46,20.41,20.41,249316.0
2023-02-06 12:20:00,20.42,20.43,20.37,20.39,470919.0,20.42,20.43,20.37,20.39,470919.0
2023-02-06 12:30:00,20.39,20.46,20.39,20.44,315426.0,20.39,20.46,20.39,20.44,315426.0
2023-02-06 12:40:00,20.44,20.44,20.4,20.41,210055.0,20.44,20.44,20.4,20.41,210055.0
2023-02-06 12:50:00,20.41,20.42,20.39,20.42,190931.0,20.41,20.42,20.39,20.42,190931.0
2023-02-06 13:00:00,20.41,20.41,20.38,20.4,216101.0,20.41,20.41,20.38,20.4,216101.0
2023-02-06 13:10:00,20.41,20.43,20.4,20.43,174253.0,20.41,20.43,20.4,20.43,174253.0
2023-02-06 13:20:00,20.42,20.44,20.41,20.42,440813.0,20.42,20.44,20.41,20.42,440813.0
2023-02-06 13:30:00,20.43,20.47,20.42,20.44,497757.0,20.43,20.47,20.42,20.44,497757.0
2023-02-06 13:40:00,20.44,20.44,20.41,20.42,99376.0,20.44,20.44,20.41,20.42,99376.0
2023-02-06 13:50:00,20.42,20.45,20.42,20.44,219928.0,20.42,20.45,20.42,20.44,219928.0
2023-02-06 14:00:00,20.44,20.49,20.44,20.48,332150.0,20.44,20.49,20.44,20.48,332150.0
2023-02-06 14:10:00,20.48,20.52,20.48,20.51,152812.0,20.48,20.52,20.48,20.51,152812.0
2023-02-06 14:20:00,20.51,20.52,20.48,20.5,191938.0,20.51,20.52,20.48,20.5,191938.0
2023-02-06 14:30:00,20.49,20.5,20.46,20.46,165409.0,20.49,20.5,20.46,20.46,165409.0
2023-02-06 14:40:00,20.46,20.47,20.44,20.44,134579.0,20.46,20.47,20.44,20.44,134579.0
2023-02-06 14:50:00,20.45,20.45,20.43,20.45,193939.0,20.45,20.45,20.43,20.45,193939.0
2023-02-06 15:00:00,20.45,20.47,20.43,20.45,371589.0,20.45,20.47,20.43,20.45,371589.0
2023-02-06 15:10:00,20.46,20.46,20.44,20.46,97307.0,20.46,20.46,20.44,20.46,97307.0
2023-02-06 15:20:00,20.46,20.46,20.43,20.44,141788.0,20.46,20.46,20.43,20.44,141788.0
2023-02-06 15:30:00,20.44,20.47,20.42,20.46,558283.0,20.44,20.47,20.42,20.46,558283.0
2023-02-06 15:40:00,20.46,20.47,20.44,20.45,500736.0,20.46,20.47,20.44,20.45,500736.0
2023-02-06 15:50:00,20.46,20.48,20.45,20.47,655058.0,20.46,20.48,20.45,20.47,655058.0
2023-02-07 09:30:00,20.41,20.5,20.41,20.48,363050.0,20.41,20.5,20.41,20.48,363050.0
2023-02-07 09:40:00,20.47,20.48,20.38,20.43,323625.0,20.47,20.48,20.38,20.43,323625.0
2023-02-07 09:50:00,20.43,20.48,20.4,20.46,345524.0,20.43,20.48,20.4,20.46,345524.0
2023-02-07 10:00:00,20.46,20.47,20.4,20.4,477046.0,20.46,20.47,20.4,20.4,477046.0
2023-02-07 10:10:00,20.39,20.4,20.36,20.39,210826.0,20.39,20.4,20.36,20.39,210826.0
2023-02-07 10:20:00,20.4,20.43,20.39,20.41,158892.0,20.4,20.43,20.39,20.41,158892.0
2023-02-07 10:30:00,20.41,20.48,20.39,20.46,258216.0,20.41,20.48,20.39,20.46,258216.0
2023-02-07 10:40:00,20.47,20.5,20.45,20.5,229149.0,20.47,20.5,20.45,20.5,229149.0
2023-02-07 10:50:00,20.49,20.56,20.49,20.56,700863.0,20.49,20.56,20.49,20.56,700863.0
2023-02-07 11:00:00,20.56,20.61,20.54,20.58,405310.0,20.56,20.61,20.54,20.58,405310.0
2023-02-07 11:10:00,20.59,20.6,20.52,20.56,224022.0,20.59,20.6,20.52,20.56,224022.0
2023-02-07 11:20:00,20.55,20.57,20.51,20.53,298929.0,20.55,20.57,20.51,20.53,298929.0
2023-02-07 11:30:00,20.53,20.56,20.52,20.53,334916.0,20.53,20.56,20.52,20.53,334916.0
2023-02-07 11:40:00,20.53,20.56,20.5,20.52,138500.0,20.53,20.56,20.5,20.52,138500.0
2023-02-07 11:50:00,20.53,20.55,20.49,20.5,346289.0,20.53,20.55,20.49,20.5,346289.0
2023-02-07 12:00:00,20.49,20.5,20.45,20.46,177447.0,20.49,20.5,20.45,20.46,177447.0
2023-02-07 12:10:00,20.46,20.48,20.45,20.46,82976.0,20.46,20.48,20.45,20.46,82976.0
2023-02-07 12:20:00,20.46,20.46,20.4,20.41,176801.0,20.46,20.46,20.4,20.41,176801.0
2023-02-07 12:30:00,20.4,20.42,20.33,20.4,303384.0,20.4,20.42,20.33,20.4,303384.0
2023-02-07 12:40:00,20.4,20.61,20.4,20.55,1932117.0,20.4,20.61,20.4,20.55,1932117.0
2023-02-07 12:50:00,20.57,20.64,20.5,20.59,810520.0,20.57,20.64,20.5,20.59,810520.0
2023-02-07 13:00:00,20.59,20.64,20.5,20.52,835869.0,20.59,20.64,20.5,20.52,835869.0
2023-02-07 13:10:00,20.51,20.53,20.41,20.45,824574.0,20.51,20.53,20.41,20.45,824574.0
2023-02-07 13:20:00,20.45,20.45,20.36,20.38,602043.0,20.45,20.45,20.36,20.38,602043.0
2023-02-07 13:30:00,20.38,20.38,20.3,20.35,346625.0,20.38,20.38,20.3,20.35,346625.0
2023-02-07 13:40:00,20.36,20.42,20.27,20.3,737890.0,20.36,20.42,20.27,20.3,737890.0
2023-02-07 13:50:00,20.3,20.35,20.28,20.35,372208.0,20.3,20.35,20.28,20.35,372208.0
2023-02-07 14:00:00,20.35,20.44,20.34,20.4,370696.0,20.35,20.44,20.34,20.4,370696.0
2023-02-07 14:10:00,20.4,20.44,20.38,20.43,243046.0,20.4,20.44,20.38,20.43,243046.0
2023-02-07 14:20:00,20.42,20.42,20.39,20.39,88730.0,20.42,20.42,20.39,20.39,88730.0
2023-02-07 14:30:00,20.4,20.46,20.39,20.45,193598.0,20.4,20.46,20.39,20.45,193598.0
2023-02-07 14:40:00,20.44,20.45,20.39,20.41,172210.0,20.44,20.45,20.39,20.41,172210.0
2023-02-07 14:50:00,20.41,20.42,20.39,20.41,132856.0,20.41,20.42,20.39,20.41,132856.0
2023-02-07 15:00:00,20.41,20.41,20.33,20.34,198299.0,20.41,20.41,20.33,20.34,198299.0
2023-02-07 15:10:00,20.34,20.37,20.33,20.37,151727.0,20.34,20.37,20.33,20.37,151727.0
2023-02-07 15:20:00,20.36,20.38,20.34,20.35,131907.0,20.36,20.38,20.34,20.35,131907.0
2023-02-07 15:30:00,20.34,20.37,20.33,20.37,245101.0,20.34,20.37,20.33,20.37,245101.0
2023-02-07 15:40:00,20.37,20.4,20.36,20.39,383671.0,20.37,20.4,20.36,20.39,383671.0
2023-02-07 15:50:00,20.39,20.42,20.38,20.39,802525.0,20.39,20.42,20.38,20.39,802525.0
2023-02-08 09:30:00,20.59,20.61,20.55,20.56,764150.0,20.59,20.61,20.55,20.56,764150.0
2023-02-08 09:40:00,20.56,20.57,20.43,20.44,870194.0,20.56,20.57,20.43,20.44,870194.0
2023-02-08 09:50:00,20.44,20.55,20.42,20.54,423119.0,20.44,20.55,20.42,20.54,423119.0
2023-02-08 10:00:00,20.53,20.56,20.51,20.55,306828.0,20.53,20.56,20.51,20.55,306828.0
2023-02-08 10:10:00,20.54,20.6,20.53,20.6,167634.0,20.54,20.6,20.53,20.6,167634.0
2023-02-08 10:20:00,20.6,20.6,20.55,20.55,134358.0,20.6,20.6,20.55,20.55,134358.0
2023-02-08 10:30:00,20.55,20.57,20.51,20.57,311597.0,20.55,20.57,20.51,20.57,311597.0
2023-02-08 10:40:00,20.57,20.57,20.49,20.52,275019.0,20.57,20.57,20.49,20.52,275019.0
2023-02-08 10:50:00,20.53,20.55,20.51,20.54,121491.0,20.53,20.55,20.51,20.54,121491.0
2023-02-08 11:00:00,20.54,20.57,20.52,20.55,189620.0,20.54,20.57,20.52,20.55,189620.0
2023-02-08 11:10:00,20.56,20.59,20.52,20.59,192780.0,20.56,20.59,20.52,20.59,192780.0
2023-02-08 11:20:00,20.59,20.59,20.5,20.51,450944.0,20.59,20.59,20.5,20.51,450944.0
2023-02-08 11:30:00,20.51,20.51,20.47,20.5,131665.0,20.51,20.51,20.47,20.5,131665.0
2023-02-08 11:40:00,20.5,20.52,20.47,20.5,339772.0,20.5,20.52,20.47,20.5,339772.0
2023-02-08 11:50:00,20.51,20.58,20.5,20.56,399086.0,20.51,20.58,20.5,20.56,399086.0
2023-02-08 12:00:00,20.55,20.58,20.55,20.57,103703.0,20.55,20.58,20.55,20.57,103703.0
2023-02-08 12:10:00,20.57,20.6,20.57,20.59,134209.0,20.57,20.6,20.57,20.59,134209.0
2023-02-08 12:20:00,20.59,20.63,20.58,20.63,136534.0,20.59,20.63,20.58,20.63,136534.0
2023-02-08 12:30:00,20.63,20.63,20.57,20.57,313174.0,20.63,20.63,20.57,20.57,313174.0
2023-02-08 12:40:00,20.57,20.6,20.57,20.59,79554.0,20.57,20.6,20.57,20.59,79554.0
2023-02-08 12:50:00,20.59,20.61,20.56,20.59,55436.0,20.59,20.61,20.56,20.59,55436.0
2023-02-08 13:00:00,20.59,20.65,20.58,20.61,605717.0,20.59,20.65,20.58,20.61,605717.0
2023-02-08 13:10:00,20.61,20.63,20.59,20.6,230036.0,20.61,20.63,20.59,20.6,230036.0
2023-02-08 13:20:00,20.6,20.62,20.57,20.57,148474.0,20.6,20.62,20.57,20.57,148474.0
2023-02-08 13:30:00,20.57,20.59,20.53,20.56,244298.0,20.57,20.59,20.53,20.56,244298.0
2023-02-08 13:40:00,20.55,20.57,20.54,20.55,52189.0,20.55,20.57,20.54,20.55,52189.0
2023-02-08 13:50:00,20.55,20.57,20.55,20.56,40605.0,20.55,20.57,20.55,20.56,40605.0
2023-02-08 14:00:00,20.57,20.57,20.53,20.54,98719.0,20.57,20.57,20.53,20.54,98719.0
2023-02-08 14:10:00,20.54,20.58,20.54,20.57,30666.0,20.54,20.58,20.54,20.57,30666.0
2023-02-08 14:20:00,20.57,20.57,20.54,20.55,28330.0,20.57,20.57,20.54,20.55,28330.0
2023-02-08 14:30:00,20.54,20.58,20.54,20.57,49295.0,20.54,20.58,20.54,20.57,49295.0
2023-02-08 14:40:00,20.57,20.57,20.51,20.52,91695.0,20.57,20.57,20.51,20.52,91695.0
2023-02-08 14:50:00,20.52,20.54,20.51,20.54,110584.0,20.52,20.54,20.51,20.54,110584.0
2023-02-08 15:00:00,20.53,20.54,20.5,20.51,104220.0,20.53,20.54,20.5,20.51,104220.0
2023-02-08 15:10:00,20.51,20.51,20.48,20.48,147489.0,20.51,20.51,20.48,20.48,147489.0
2023-02-08 15:20:00,20.48,20.5,20.47,20.48,212285.0,20.48,20.5,20.47,20.48,212285.0
2023-02-08 15:30:00,20.48,20.5,20.47,20.5,110978.0,20.48,20.5,20.47,20.5,110978.0
2023-02-08 15:40:00,20.5,20.5,20.48,20.49,267226.0,20.5,20.5,20.48,20.49,267226.0
2023-02-08 15:50:00,20.49,20.51,20.49,20.49,884308.0,20.49,20.51,20.49,20.49,884308.0
2023-02-09 09:30:00,20.66,20.68,20.54,20.58,678171.0,20.66,20.68,20.54,20.58,678171.0
2023-02-09 09:40:00,20.58,20.61,20.54,20.6,355639.0,20.58,20.61,20.54,20.6,355639.0
2023-02-09 09:50:00,20.61,20.65,20.53,20.56,293128.0,20.61,20.65,20.53,20.56,293128.0
2023-02-09 10:00:00,20.55,20.61,20.52,20.59,358812.0,20.55,20.61,20.52,20.59,358812.0
2023-02-09 10:10:00,20.59,20.6,20.54,20.55,50893.0,20.59,20.6,20.54,20.55,50893.0
2023-02-09 10:20:00,20.55,20.58,20.48,20.51,668577.0,20.55,20.58,20.48,20.51,668577.0
2023-02-09 10:30:00,20.51,20.51,20.45,20.47,538853.0,20.51,20.51,20.45,20.47,538853.0
2023-02-09 10:40:00,20.46,20.48,20.4,20.42,437850.0,20.46,20.48,20.4,20.42,437850.0
2023-02-09 10:50:00,20.42,20.46,20.4,20.44,229712.0,20.42,20.46,20.4,20.44,229712.0
2023-02-09 11:00:00,20.43,20.43,20.26,20.37,1378574.0,20.43,20.43,20.26,20.37,1378574.0
2023-02-09 11:10:00,20.36,20.42,20.33,20.39,521883.0,20.36,20.42,20.33,20.39,521883.0
2023-02-09 11:20:00,20.39,20.42,20.36,20.41,403014.0,20.39,20.42,20.36,20.41,403014.0
2023-02-09 11:30:00,20.4,20.41,20.38,20.39,169793.0,20.4,20.41,20.38,20.39,169793.0
2023-02-09 11:40:00,20.39,20.43,20.38,20.41,126342.0,20.39,20.43,20.38,20.41,126342.0
2023-02-09 11:50:00,20.4,20.46,20.39,20.43,156459.0,20.4,20.46,20.39,20.43,156459.0
2023-02-09 12:00:00,20.43,20.46,20.41,20.45,156715.0,20.43,20.46,20.41,20.45,156715.0
2023-02-09 12:10:00,20.46,20.47,20.43,20.46,213830.0,20.46,20.47,20.43,20.46,213830.0
2023-02-09 12:20:00,20.47,20.48,20.43,20.44,204770.0,20.47,20.48,20.43,20.44,204770.0
2023-02-09 12:30:00,20.43,20.43,20.31,20.33,620116.0,20.43,20.43,20.31,20.33,620116.0
2023-02-09 12:40:00,20.33,20.34,20.27,20.29,522522.0,20.33,20.34,20.27,20.29,522522.0
2023-02-09 12:50:00,20.29,20.38,20.28,20.37,379672.0,20.29,20.38,20.28,20.37,379672.0
2023-02-09 13:00:00,20.37,20.38,20.33,20.35,420920.0,20.37,20.38,20.33,20.35,420920.0
2023-02-09 13:10:00,20.35,20.39,20.35,20.38,260702.0,20.35,20.39,20.35,20.38,260702.0
2023-02-09 13:20:00,20.37,20.39,20.34,20.34,129819.0,20.37,20.39,20.34,20.34,129819.0
2023-02-09 13:30:00,20.35,20.39,20.33,20.33,321428.0,20.35,20.39,20.33,20.33,321428.0
2023-02-09 13:40:00,20.33,20.35,20.29,20.32,326348.0,20.33,20.35,20.29,20.32,326348.0
2023-02-09 13:50:00,20.32,20.34,20.3,20.32,105752.0,20.32,20.34,20.3,20.32,105752.0
2023-02-09 14:00:00,20.31,20.34,20.27,20.29,432852.0,20.31,20.34,20.27,20.29,432852.0
2023-02-09 14:10:00,20.29,20.29,20.25,20.29,525404.0,20.29,20.29,20.25,20.29,525404.0
2023-02-09 14:20:00,20.29,20.33,20.25,20.28,430564.0,20.29,20.33,20.25,20.28,430564.0
2023-02-09 14:30:00,20.28,20.29,20.18,20.21,1918072.0,20.28,20.29,20.18,20.21,1918072.0
2023-02-09 14:40:00,20.21,20.23,20.18,20.2,203629.0,20.21,20.23,20.18,20.2,203629.0
2023-02-09 14:50:00,20.2,20.21,20.18,20.18,349133.0,20.2,20.21,20.18,20.18,349133.0
2023-02-09 15:00:00,20.18,20.21,20.16,20.2,550089.0,20.18,20.21,20.16,20.2,550089.0
2023-02-09 15:10:00,20.19,20.22,20.18,20.18,324648.0,20.19,20.22,20.18,20.18,324648.0
2023-02-09 15:20:00,20.18,20.2,20.17,20.18,194885.0,20.18,20.2,20.17,20.18,194885.0
2023-02-09 15:30:00,20.18,20.19,20.15,20.18,562728.0,20.18,20.19,20.15,20.18,562728.0
2023-02-09 15:40:00,20.19,20.21,20.18,20.18,444240.0,20.19,20.21,20.18,20.18,444240.0
2023-02-09 15:50:00,20.19,20.22,20.18,20.19,1215984.0,20.19,20.22,20.18,20.19,1215984.0
2023-02-10 09:30:00,20.41,20.42,20.34,20.34,449112.0,20.41,20.42,20.34,20.34,449112.0
2023-02-10 09:40:00,20.33,20.45,20.31,20.45,236069.0,20.33,20.45,20.31,20.45,236069.0
2023-02-10 09:50:00,20.44,20.45,20.3,20.33,241712.0,20.44,20.45,20.3,20.33,241712.0
2023-02-10 10:00:00,20.31,20.38,20.28,20.37,442603.0,20.31,20.38,20.28,20.37,442603.0
2023-02-10 10:10:00,20.38,20.43,20.36,20.38,415456.0,20.38,20.43,20.36,20.38,415456.0
2023-02-10 10:20:00,20.38,20.38,20.32,20.36,188267.0,20.38,20.38,20.32,20.36,188267.0
2023-02-10 10:30:00,20.37,20.38,20.33,20.36,154404.0,20.37,20.38,20.33,20.36,154404.0
2023-02-10 10:40:00,20.35,20.35,20.27,20.28,221864.0,20.35,20.35,20.27,20.28,221864.0
2023-02-10 10:50:00,20.28,20.31,20.26,20.28,132003.0,20.28,20.31,20.26,20.28,132003.0
2023-02-10 11:00:00,20.27,20.31,20.26,20.3,161581.0,20.27,20.31,20.26,20.3,161581.0
2023-02-10 11:10:00,20.31,20.31,20.2,20.22,429314.0,20.31,20.31,20.2,20.22,429314.0
2023-02-10 11:20:00,20.21,20.23,20.2,20.23,487322.0,20.21,20.23,20.2,20.23,487322.0
2023-02-10 11:30:00,20.22,20.25,20.22,20.23,201018.0,20.22,20.25,20.22,20.23,201018.0
2023-02-10 11:40:00,20.23,20.24,20.19,20.19,172085.0,20.23,20.24,20.19,20.19,172085.0
2023-02-10 11:50:00,20.19,20.22,20.16,20.18,114857.0,20.19,20.22,20.16,20.18,114857.0
2023-02-10 12:00:00,20.18,20.24,20.15,20.23,336808.0,20.18,20.24,20.15,20.23,336808.0
2023-02-10 12:10:00,20.23,20.25,20.2,20.23,161693.0,20.23,20.25,20.2,20.23,161693.0
2023-02-10 12:20:00,20.23,20.26,20.23,20.25,339580.0,20.23,20.26,20.23,20.25,339580.0
2023-02-10 12:30:00,20.25,20.3,20.24,20.27,367114.0,20.25,20.3,20.24,20.27,367114.0
2023-02-10 12:40:00,20.28,20.3,20.23,20.24,157333.0,20.28,20.3,20.23,20.24,157333.0
2023-02-10 12:50:00,20.24,20.24,20.21,20.22,211516.0,20.24,20.24,20.21,20.22,211516.0
2023-02-10 13:00:00,20.23,20.27,20.22,20.24,185675.0,20.23,20.27,20.22,20.24,185675.0
2023-02-10 13:10:00,20.25,20.3,20.24,20.3,273795.0,20.25,20.3,20.24,20.3,273795.0
2023-02-10 13:20:00,20.29,20.31,20.27,20.28,208868.0,20.29,20.31,20.27,20.28,208868.0
2023-02-10 13:30:00,20.28,20.28,20.25,20.27,185847.0,20.28,20.28,20.25,20.27,185847.0
2023-02-10 13:40:00,20.27,20.28,20.25,20.27,107506.0,20.27,20.28,20.25,20.27,107506.0
2023-02-10 13:50:00,20.27,20.28,20.25,20.25,53428.0,20.27,20.28,20.25,20.25,53428.0
2023-02-10 14:00:00,20.25,20.26,20.21,20.22,109371.0,20.25,20.26,20.21,20.22,109371.0
2023-02-10 14:10:00,20.23,20.25,20.22,20.25,181339.0,20.23,20.25,20.22,20.25,181339.0
2023-02-10 14:20:00,20.25,20.28,20.24,20.26,446414.0,20.25,20.28,20.24,20.26,446414.0
2023-02-10 14:30:00,20.27,20.29,20.26,20.28,53098.0,20.27,20.29,20.26,20.28,53098.0
2023-02-10 14:40:00,20.28,20.29,20.25,20.26,126355.0,20.28,20.29,20.25,20.26,126355.0
2023-02-10 14:50:00,20.26,20.26,20.24,20.25,130145.0,20.26,20.26,20.24,20.25,130145.0
2023-02-10 15:00:00,20.25,20.27,20.24,20.26,110051.0,20.25,20.27,20.24,20.26,110051.0
2023-02-10 15:10:00,20.27,20.28,20.25,20.26,78900.0,20.27,20.28,20.25,20.26,78900.0
2023-02-10 15:20:00,20.26,20.26,20.24,20.26,281777.0,20.26,20.26,20.24,20.26,281777.0
2023-02-10 15:30:00,20.26,20.26,20.23,20.25,175007.0,20.26,20.26,20.23,20.25,175007.0
2023-02-10 15:40:00,20.25,20.27,20.25,20.27,152928.0,20.25,20.27,20.25,20.27,152928.0
2023-02-10 15:50:00,20.27,20.27,20.25,20.25,1269548.0,20.27,20.27,20.25,20.25,1269548.0
2023-02-13 09:30:00,20.15,20.2,20.07,20.19,527329.0,20.15,20.2,20.07,20.19,527329.0
2023-02-13 09:40:00,20.19,20.25,20.17,20.2,194282.0,20.19,20.25,20.17,20.2,194282.0
2023-02-13 09:50:00,20.2,20.25,20.2,20.25,211539.0,20.2,20.25,20.2,20.25,211539.0
2023-02-13 10:00:00,20.25,20.25,20.21,20.24,140705.0,20.25,20.25,20.21,20.24,140705.0
2023-02-13 10:10:00,20.24,20.24,20.17,20.18,158321.0,20.24,20.24,20.17,20.18,158321.0
2023-02-13 10:20:00,20.18,20.24,20.17,20.22,187876.0,20.18,20.24,20.17,20.22,187876.0
2023-02-13 10:30:00,20.22,20.23,20.18,20.2,153306.0,20.22,20.23,20.18,20.2,153306.0
2023-02-13 10:40:00,20.2,20.24,20.19,20.2,108199.0,20.2,20.24,20.19,20.2,108199.0
2023-02-13 10:50:00,20.2,20.21,20.17,20.18,166729.0,20.2,20.21,20.17,20.18,166729.0
2023-02-13 11:00:00,20.17,20.18,20.14,20.15,496647.0,20.17,20.18,20.14,20.15,496647.0
2023-02-13 11:10:00,20.16,20.17,20.13,20.14,87183.0,20.16,20.17,20.13,20.14,87183.0
2023-02-13 11:20:00,20.13,20.14,20.1,20.13,230657.0,20.13,20.14,20.1,20.13,230657.0
2023-02-13 11:30:00,20.12,20.15,20.1,20.14,654932.0,20.12,20.15,20.1,20.14,654932.0
2023-02-13 11:40:00,20.14,20.18,20.13,20.16,248966.0,20.14,20.18,20.13,20.16,248966.0
2023-02-13 11:50:00,20.16,20.16,20.11,20.12,296654.0,20.16,20.16,20.11,20.12,296654.0
2023-02-13 12:00:00,20.13,20.15,20.11,20.13,174486.0,20.13,20.15,20.11,20.13,174486.0
2023-02-13 12:10:00,20.13,20.14,20.11,20.12,202080.0,20.13,20.14,20.11,20.12,202080.0
2023-02-13 12:20:00,20.12,20.12,20.07,20.09,381845.0,20.12,20.12,20.07,20.09,381845.0
2023-02-13 12:30:00,20.09,20.1,20.06,20.07,254725.0,20.09,20.1,20.06,20.07,254725.0
2023-02-13 12:40:00,20.07,20.09,20.04,20.09,619057.0,20.07,20.09,20.04,20.09,619057.0
2023-02-13 12:50:00,20.09,20.09,20.05,20.06,243127.0,20.09,20.09,20.05,20.06,243127.0
2023-02-13 13:00:00,20.06,20.09,20.05,20.07,139681.0,20.06,20.09,20.05,20.07,139681.0
2023-02-13 13:10:00,20.07,20.1,20.06,20.1,130549.0,20.07,20.1,20.06,20.1,130549.0
2023-02-13 13:20:00,20.1,20.13,20.09,20.12,154085.0,20.1,20.13,20.09,20.12,154085.0
2023-02-13 13:30:00,20.12,20.16,20.12,20.15,130484.0,20.12,20.16,20.12,20.15,130484.0
2023-02-13 13:40:00,20.14,20.19,20.14,20.18,225435.0,20.14,20.19,20.14,20.18,225435.0
2023-02-13 13:50:00,20.18,20.21,20.17,20.2,202422.0,20.18,20.21,20.17,20.2,202422.0
2023-02-13 14:00:00,20.21,20.21,20.19,20.2,175923.0,20.21,20.21,20.19,20.2,175923.0
2023-02-13 14:10:00,20.21,20.21,20.19,20.2,105670.0,20.21,20.21,20.19,20.2,105670.0
2023-02-13 14:20:00,20.21,20.21,20.17,20.19,346522.0,20.21,20.21,20.17,20.19,346522.0
2023-02-13 14:30:00,20.19,20.2,20.16,20.18,277381.0,20.19,20.2,20.16,20.18,277381.0
2023-02-13 14:40:00,20.17,20.19,20.16,20.17,82814.0,20.17,20.19,20.16,20.17,82814.0
2023-02-13 14:50:00,20.17,20.18,20.15,20.18,59793.0,20.17,20.18,20.15,20.18,59793.0
2023-02-13 15:00:00,20.17,20.17,20.15,20.17,94973.0,20.17,20.17,20.15,20.17,94973.0
2023-02-13 15:10:00,20.17,20.17,20.15,20.16,57885.0,20.17,20.17,20.15,20.16,57885.0
2023-02-13 15:20:00,20.15,20.17,20.15,20.17,138747.0,20.15,20.17,20.15,20.17,138747.0
2023-02-13 15:30:00,20.16,20.19,20.16,20.19,132049.0,20.16,20.19,20.16,20.19,132049.0
2023-02-13 15:40:00,20.19,20.2,20.18,20.2,312972.0,20.19,20.2,20.18,20.2,312972.0
2023-02-13 15:50:00,20.19,20.21,20.18,20.2,1458779.0,20.19,20.21,20.18,20.2,1458779.0
2023-02-14 09:30:00,19.95,19.98,19.87,19.96,1656116.0,19.95,19.98,19.87,19.96,1656116.0
2023-02-14 09:40:00,19.96,20.08,19.96,20.05,668830.0,19.96,20.08,19.96,20.05,668830.0
2023-02-14 09:50:00,20.05,20.15,20.04,20.13,425634.0,20.05,20.15,20.04,20.13,425634.0
2023-02-14 10:00:00,20.13,20.2,20.11,20.18,893762.0,20.13,20.2,20.11,20.18,893762.0
2023-02-14 10:10:00,20.19,20.22,20.15,20.16,684812.0,20.19,20.22,20.15,20.16,684812.0
2023-02-14 10:20:00,20.16,20.17,20.09,20.1,390350.0,20.16,20.17,20.09,20.1,390350.0
2023-02-14 10:30:00,20.1,20.12,20.02,20.03,494207.0,20.1,20.12,20.02,20.03,494207.0
2023-02-14 10:40:00,20.03,20.04,19.97,20.01,392580.0,20.03,20.04,19.97,20.01,392580.0
2023-02-14 10:50:00,20.01,20.01,19.93,19.96,603406.0,20.01,20.01,19.93,19.96,603406.0
2023-02-14 11:00:00,19.95,20.01,19.94,19.95,224671.0,19.95,20.01,19.94,19.95,224671.0
2023-02-14 11:10:00,19.95,20.01,19.93,20.01,183306.0,19.95,20.01,19.93,20.01,183306.0
2023-02-14 11:20:00,20.0,20.03,19.92,19.93,343905.0,20.0,20.03,19.92,19.93,343905.0
2023-02-14 11:30:00,19.92,19.94,19.9,19.92,238405.0,19.92,19.94,19.9,19.92,238405.0
2023-02-14 11:40:00,19.91,19.96,19.89,19.96,629229.0,19.91,19.96,19.89,19.96,629229.0
2023-02-14 11:50:00,19.96,20.01,19.94,20.01,400480.0,19.96,20.01,19.94,20.01,400480.0
2023-02-14 12:00:00,20.0,20.03,19.98,20.01,147363.0,20.0,20.03,19.98,20.01,147363.0
2023-02-14 12:10:00,20.0,20.05,20.0,20.04,148018.0,20.0,20.05,20.0,20.04,148018.0
2023-02-14 12:20:00,20.04,20.05,20.02,20.02,154727.0,20.04,20.05,20.02,20.02,154727.0
2023-02-14 12:30:00,20.02,20.03,19.99,20.01,177695.0,20.02,20.03,19.99,20.01,177695.0
2023-02-14 12:40:00,20.01,20.02,19.99,20.01,302110.0,20.01,20.02,19.99,20.01,302110.0
2023-02-14 12:50:00,20.01,20.07,20.0,20.06,111830.0,20.01,20.07,20.0,20.06,111830.0
2023-02-14 13:00:00,20.07,20.13,20.06,20.1,243595.0,20.07,20.13,20.06,20.1,243595.0
2023-02-14 13:10:00,20.11,20.16,20.09,20.15,197574.0,20.11,20.16,20.09,20.15,197574.0
2023-02-14 13:20:00,20.16,20.17,20.1,20.1,574003.0,20.16,20.17,20.1,20.1,574003.0
2023-02-14 13:30:00,20.11,20.16,20.11,20.13,217014.0,20.11,20.16,20.11,20.13,217014.0
2023-02-14 13:40:00,20.13,20.13,20.08,20.09,92988.0,20.13,20.13,20.08,20.09,92988.0
2023-02-14 13:50:00,20.08,20.11,20.08,20.09,83758.0,20.08,20.11,20.08,20.09,83758.0
2023-02-14 14:00:00,20.09,20.11,20.04,20.06,269111.0,20.09,20.11,20.04,20.06,269111.0
2023-02-14 14:10:00,20.07,20.08,20.05,20.07,70400.0,20.07,20.08,20.05,20.07,70400.0
2023-02-14 14:20:00,20.07,20.1,20.06,20.08,142438.0,20.07,20.1,20.06,20.08,142438.0
2023-02-14 14:30:00,20.09,20.13,20.08,20.11,82237.0,20.09,20.13,20.08,20.11,82237.0
2023-02-14 14:40:00,20.11,20.14,20.1,20.11,89388.0,20.11,20.14,20.1,20.11,89388.0
2023-02-14 14:50:00,20.12,20.14,20.1,20.14,85989.0,20.12,20.14,20.1,20.14,85989.0
2023-02-14 15:00:00,20.14,20.15,20.11,20.12,59196.0,20.14,20.15,20.11,20.12,59196.0
2023-02-14 15:10:00,20.12,20.12,20.1,20.12,164073.0,20.12,20.12,20.1,20.12,164073.0
2023-02-14 15:20:00,20.12,20.13,20.1,20.12,108918.0,20.12,20.13,20.1,20.12,108918.0
2023-02-14 15:30:00,20.12,20.14,20.1,20.13,681753.0,20.12,20.14,20.1,20.13,681753.0
2023-02-14 15:40:00,20.14,20.14,20.12,20.13,232771.0,20.14,20.14,20.12,20.13,232771.0
2023-02-14 15:50:00,20.13,20.13,20.1,20.13,744842.0,20.13,20.13,20.1,20.13,744842.0
2023-02-15 09:30:00,19.78,19.86,19.77,19.84,837291.0,19.78,19.86,19.77,19.84,837291.0
2023-02-15 09:40:00,19.84,19.89,19.83,19.87,703285.0,19.84,19.89,19.83,19.87,703285.0
2023-02-15 09:50:00,19.87,19.88,19.78,19.8,967131.0,19.87,19.88,19.78,19.8,967131.0
2023-02-15 10:00:00,19.8,19.84,19.79,19.82,531800.0,19.8,19.84,19.79,19.82,531800.0
2023-02-15 10:10:00,19.82,19.86,19.81,19.86,317660.0,19.82,19.86,19.81,19.86,317660.0
2023-02-15 10:20:00,19.86,19.87,19.84,19.85,756768.0,19.86,19.87,19.84,19.85,756768.0
2023-02-15 10:30:00,19.84,19.85,19.82,19.82,299934.0,19.84,19.85,19.82,19.82,299934.0
2023-02-15 10:40:00,19.82,19.83,19.77,19.82,793670.0,19.82,19.83,19.77,19.82,793670.0
2023-02-15 10:50:00,19.81,19.86,19.8,19.85,179741.0,19.81,19.86,19.8,19.85,179741.0
2023-02-15 11:00:00,19.85,19.92,19.84,19.89,396812.0,19.85,19.92,19.84,19.89,396812.0
2023-02-15 11:10:00,19.9,19.91,19.86,19.87,180458.0,19.9,19.91,19.86,19.87,180458.0
2023-02-15 11:20:00,19.87,19.87,19.81,19.84,157373.0,19.87,19.87,19.81,19.84,157373.0
2023-02-15 11:30:00,19.83,19.87,19.81,19.86,270807.0,19.83,19.87,19.81,19.86,270807.0
2023-02-15 11:40:00,19.86,19.91,19.85,19.91,206982.0,19.86,19.91,19.85,19.91,206982.0
2023-02-15 11:50:00,19.91,19.92,19.89,19.89,569457.0,19.91,19.92,19.89,19.89,569457.0
2023-02-15 12:00:00,19.89,19.92,19.86,19.86,399224.0,19.89,19.92,19.86,19.86,399224.0
2023-02-15 12:10:00,19.87,19.88,19.84,19.85,385906.0,19.87,19.88,19.84,19.85,385906.0
2023-02-15 12:20:00,19.84,19.85,19.81,19.82,447018.0,19.84,19.85,19.81,19.82,447018.0
2023-02-15 12:30:00,19.81,19.85,19.8,19.83,136405.0,19.81,19.85,19.8,19.83,136405.0
2023-02-15 12:40:00,19.82,19.86,19.82,19.86,86766.0,19.82,19.86,19.82,19.86,86766.0
2023-02-15 12:50:00,19.86,19.88,19.85,19.86,107058.0,19.86,19.88,19.85,19.86,107058.0
2023-02-15 13:00:00,19.86,19.88,19.84,19.86,89050.0,19.86,19.88,19.84,19.86,89050.0
2023-02-15 13:10:00,19.86,19.87,19.84,19.85,107274.0,19.86,19.87,19.84,19.85,107274.0
2023-02-15 13:20:00,19.86,19.88,19.84,19.87,376185.0,19.86,19.88,19.84,19.87,376185.0
2023-02-15 13:30:00,19.88,19.89,19.87,19.88,114129.0,19.88,19.89,19.87,19.88,114129.0
2023-02-15 13:40:00,19.88,19.91,19.87,19.9,95334.0,19.88,19.91,19.87,19.9,95334.0
2023-02-15 13:50:00,19.9,19.91,19.89,19.89,63885.0,19.9,19.91,19.89,19.89,63885.0
2023-02-15 14:00:00,19.9,19.94,19.89,19.94,238154.0,19.9,19.94,19.89,19.94,238154.0
2023-02-15 14:10:00,19.94,19.95,19.92,19.93,187013.0,19.94,19.95,19.92,19.93,187013.0
2023-02-15 14:20:00,19.93,19.95,19.92,19.93,100583.0,19.93,19.95,19.92,19.93,100583.0
2023-02-15 14:30:00,19.93,19.94,19.9,19.9,116280.0,19.93,19.94,19.9,19.9,116280.0
2023-02-15 14:40:00,19.91,19.92,19.89,19.89,133470.0,19.91,19.92,19.89,19.89,133470.0
2023-02-15 14:50:00,19.89,19.9,19.88,19.89,90231.0,19.89,19.9,19.88,19.89,90231.0
2023-02-15 15:00:00,19.89,19.91,19.89,19.89,76934.0,19.89,19.91,19.89,19.89,76934.0
2023-02-15 15:10:00,19.89,19.91,19.88,19.89,76145.0,19.89,19.91,19.88,19.89,76145.0
2023-02-15 15:20:00,19.89,19.9,19.88,19.89,89724.0,19.89,19.9,19.88,19.89,89724.0
2023-02-15 15:30:00,19.89,19.91,19.88,19.89,292920.0,19.89,19.91,19.88,19.89,292920.0
2023-02-15 15:40:00,19.89,19.9,19.88,19.89,594012.0,19.89,19.9,19.88,19.89,594012.0
2023-02-15 15:50:00,19.9,19.91,19.89,19.9,645455.0,19.9,19.91,19.89,19.9,645455.0
2023-02-16 09:30:00,19.74,19.78,19.71,19.77,806777.0,19.74,19.78,19.71,19.77,806777.0
2023-02-16 09:40:00,19.76,19.81,19.74,19.77,1124953.0,19.76,19.81,19.74,19.77,1124953.0
2023-02-16 09:50:00,19.77,19.8,19.76,19.77,825857.0,19.77,19.8,19.76,19.77,825857.0
2023-02-16 10:00:00,19.77,19.81,19.76,19.8,647088.0,19.77,19.81,19.76,19.8,647088.0
2023-02-16 10:10:00,19.8,19.86,19.79,19.86,570541.0,19.8,19.86,19.79,19.86,570541.0
2023-02-16 10:20:00,19.86,19.89,19.84,19.87,656808.0,19.86,19.89,19.84,19.87,656808.0
2023-02-16 10:30:00,19.86,19.91,19.86,19.9,429057.0,19.86,19.91,19.86,19.9,429057.0
2023-02-16 10:40:00,19.9,19.9,19.84,19.87,279534.0,19.9,19.9,19.84,19.87,279534.0
2023-02-16 10:50:00,19.87,19.9,19.84,19.85,124317.0,19.87,19.9,19.84,19.85,124317.0
2023-02-16 11:00:00,19.85,19.88,19.83,19.85,237212.0,19.85,19.88,19.83,19.85,237212.0
2023-02-16 11:10:00,19.85,19.86,19.81,19.83,146760.0,19.85,19.86,19.81,19.83,146760.0
2023-02-16 11:20:00,19.84,19.89,19.83,19.88,96125.0,19.84,19.89,19.83,19.88,96125.0
2023-02-16 11:30:00,19.88,19.93,19.87,19.92,315671.0,19.88,19.93,19.87,19.92,315671.0
2023-02-16 11:40:00,19.92,20.0,19.91,19.99,1202455.0,19.92,20.0,19.91,19.99,1202455.0
2023-02-16 11:50:00,20.0,20.0,19.96,19.97,230959.0,20.0,20.0,19.96,19.97,230959.0
2023-02-16 12:00:00,19.98,19.99,19.9,19.94,307788.0,19.98,19.99,19.9,19.94,307788.0
2023-02-16 12:10:00,19.93,19.96,19.93,19.93,228767.0,19.93,19.96,19.93,19.93,228767.0
2023-02-16 12:20:00,19.93,19.96,19.93,19.94,510076.0,19.93,19.96,19.93,19.94,510076.0
2023-02-16 12:30:00,19.94,19.96,19.93,19.95,115575.0,19.94,19.96,19.93,19.95,115575.0
2023-02-16 12:40:00,19.96,19.97,19.95,19.95,340567.0,19.96,19.97,19.95,19.95,340567.0
2023-02-16 12:50:00,19.96,19.97,19.93,19.96,718098.0,19.96,19.97,19.93,19.96,718098.0
2023-02-16 13:00:00,19.96,20.02,19.93,20.0,412653.0,19.96,20.02,19.93,20.0,412653.0
2023-02-16 13:10:00,20.01,20.01,19.94,19.96,264431.0,20.01,20.01,19.94,19.96,264431.0
2023-02-16 13:20:00,19.96,19.98,19.94,19.94,244267.0,19.96,19.98,19.94,19.94,244267.0
2023-02-16 13:30:00,19.95,19.98,19.93,19.98,174342.0,19.95,19.98,19.93,19.98,174342.0
2023-02-16 13:40:00,19.98,19.98,19.95,19.96,85627.0,19.98,19.98,19.95,19.96,85627.0
2023-02-16 13:50:00,19.97,19.99,19.95,19.98,86267.0,19.97,19.99,19.95,19.98,86267.0
2023-02-16 14:00:00,19.97,20.01,19.97,19.99,107707.0,19.97,20.01,19.97,19.99,107707.0
2023-02-16 14:10:00,19.98,20.0,19.97,19.99,85978.0,19.98,20.0,19.97,19.99,85978.0
2023-02-16 14:20:00,19.98,19.99,19.96,19.98,94859.0,19.98,19.99,19.96,19.98,94859.0
2023-02-16 14:30:00,19.98,19.99,19.97,19.97,138801.0,19.98,19.99,19.97,19.97,138801.0
2023-02-16 14:40:00,19.98,19.98,19.96,19.98,158034.0,19.98,19.98,19.96,19.98,158034.0
2023-02-16 14:50:00,19.98,19.99,19.97,19.98,263286.0,19.98,19.99,19.97,19.98,263286.0
2023-02-16 15:00:00,19.98,19.98,19.9,19.96,988125.0,19.98,19.98,19.9,19.96,988125.0
2023-02-16 15:10:00,19.96,19.97,19.92,19.94,154333.0,19.96,19.97,19.92,19.94,154333.0
2023-02-16 15:20:00,19.93,19.94,19.89,19.89,204187.0,19.93,19.94,19.89,19.89,204187.0
2023-02-16 15:30:00,19.9,19.91,19.86,19.89,244293.0,19.9,19.91,19.86,19.89,244293.0
2023-02-16 15:40:00,19.89,19.91,19.87,19.88,542059.0,19.89,19.91,19.87,19.88,542059.0
2023-02-16 15:50:00,19.88,19.88,19.84,19.85,881009.0,19.88,19.88,19.84,19.85,881009.0
2023-02-17 09:30:00,19.59,19.62,19.55,19.57,813708.0,19.59,19.62,19.55,19.57,813708.0
2023-02-17 09:40:00,19.57,19.62,19.55,19.58,475708.0,19.57,19.62,19.55,19.58,475708.0
2023-02-17 09:50:00,19.59,19.65,19.56,19.64,405446.0,19.59,19.65,19.56,19.64,405446.0
2023-02-17 10:00:00,19.64,19.74,19.64,19.73,268814.0,19.64,19.74,19.64,19.73,268814.0
2023-02-17 10:10:00,19.73,19.82,19.72,19.81,626697.0,19.73,19.82,19.72,19.81,626697.0
2023-02-17 10:20:00,19.8,19.85,19.79,19.8,854806.0,19.8,19.85,19.79,19.8,854806.0
2023-02-17 10:30:00,19.8,19.95,19.8,19.89,652916.0,19.8,19.95,19.8,19.89,652916.0
2023-02-17 10:40:00,19.89,19.89,19.83,19.86,282354.0,19.89,19.89,19.83,19.86,282354.0
2023-02-17 10:50:00,19.86,19.87,19.81,19.87,306764.0,19.86,19.87,19.81,19.87,306764.0
2023-02-17 11:00:00,19.87,19.91,19.86,19.89,163122.0,19.87,19.91,19.86,19.89,163122.0
2023-02-17 11:10:00,19.89,19.92,19.86,19.89,303004.0,19.89,19.92,19.86,19.89,303004.0
2023-02-17 11:20:00,19.89,19.9,19.84,19.87,190243.0,19.89,19.9,19.84,19.87,190243.0
2023-02-17 11:30:00,19.87,19.95,19.86,19.95,272782.0,19.87,19.95,19.86,19.95,272782.0
2023-02-17 11:40:00,19.94,19.98,19.92,19.96,391714.0,19.94,19.98,19.92,19.96,391714.0
2023-02-17 11:50:00,19.95,19.97,19.92,19.95,207307.0,19.95,19.97,19.92,19.95,207307.0
2023-02-17 12:00:00,19.95,20.01,19.94,19.98,461863.0,19.95,20.01,19.94,19.98,461863.0
2023-02-17 12:10:00,19.98,20.03,19.97,19.98,206359.0,19.98,20.03,19.97,19.98,206359.0
2023-02-17 12:20:00,19.99,20.03,19.98,20.01,577052.0,19.99,20.03,19.98,20.01,577052.0
2023-02-17 12:30:00,20.01,20.02,19.98,19.98,180889.0,20.01,20.02,19.98,19.98,180889.0
2023-02-17 12:40:00,19.98,20.01,19.98,19.98,559125.0,19.98,20.01,19.98,19.98,559125.0
2023-02-17 12:50:00,19.98,20.0,19.96,19.98,248646.0,19.98,20.0,19.96,19.98,248646.0
2023-02-17 13:00:00,19.99,20.01,19.98,20.01,142571.0,19.99,20.01,19.98,20.01,142571.0
2023-02-17 13:10:00,20.01,20.02,19.99,20.0,141252.0,20.01,20.02,19.99,20.0,141252.0
2023-02-17 13:20:00,20.0,20.01,19.96,19.97,214209.0,20.0,20.01,19.96,19.97,214209.0
2023-02-17 13:30:00,19.96,20.0,19.96,19.98,293617.0,19.96,20.0,19.96,19.98,293617.0
2023-02-17 13:40:00,19.98,20.01,19.97,20.0,155806.0,19.98,20.01,19.97,20.0,155806.0
2023-02-17 13:50:00,20.01,20.01,19.97,20.0,293008.0,20.01,20.01,19.97,20.0,293008.0
2023-02-17 14:00:00,20.0,20.03,19.99,20.02,139452.0,20.0,20.03,19.99,20.02,139452.0
2023-02-17 14:10:00,20.01,20.03,20.01,20.03,137180.0,20.01,20.03,20.01,20.03,137180.0
2023-02-17 14:20:00,20.03,20.05,20.01,20.02,244906.0,20.03,20.05,20.01,20.02,244906.0
2023-02-17 14:30:00,20.02,20.03,20.01,20.02,113914.0,20.02,20.03,20.01,20.02,113914.0
2023-02-17 14:40:00,20.02,20.04,20.0,20.04,164429.0,20.02,20.04,20.0,20.04,164429.0
2023-02-17 14:50:00,20.04,20.05,20.01,20.02,465703.0,20.04,20.05,20.01,20.02,465703.0
2023-02-17 15:00:00,20.02,20.06,20.02,20.05,541786.0,20.02,20.06,20.02,20.05,541786.0
2023-02-17 15:10:00,20.05,20.06,20.02,20.03,182679.0,20.05,20.06,20.02,20.03,182679.0
2023-02-17 15:20:00,20.02,20.06,20.02,20.03,1031451.0,20.02,20.06,20.02,20.03,1031451.0
2023-02-17 15:30:00,20.04,20.04,20.02,20.03,557654.0,20.04,20.04,20.02,20.03,557654.0
2023-02-17 15:40:00,20.03,20.04,20.01,20.02,259489.0,20.03,20.04,20.01,20.02,259489.0
2023-02-17 15:50:00,20.02,20.02,19.99,20.02,851362.0,20.02,20.02,19.99,20.02,851362.0
2023-02-21 09:30:00,20.13,20.19,20.11,20.18,981422.0,20.13,20.19,20.11,20.18,981422.0
2023-02-21 09:40:00,20.18,20.2,20.03,20.04,801328.0,20.18,20.2,20.03,20.04,801328.0
2023-02-21 09:50:00,20.04,20.06,20.0,20.03,494224.0,20.04,20.06,20.0,20.03,494224.0
2023-02-21 10:00:00,20.02,20.13,20.01,20.09,446355.0,20.02,20.13,20.01,20.09,446355.0
2023-02-21 10:10:00,20.08,20.11,20.02,20.1,264600.0,20.08,20.11,20.02,20.1,264600.0
2023-02-21 10:20:00,20.1,20.18,20.09,20.16,765918.0,20.1,20.18,20.09,20.16,765918.0
2023-02-21 10:30:00,20.16,20.19,20.12,20.17,373710.0,20.16,20.19,20.12,20.17,373710.0
2023-02-21 10:40:00,20.18,20.21,20.16,20.2,208766.0,20.18,20.21,20.16,20.2,208766.0
2023-02-21 10:50:00,20.2,20.2,20.14,20.14,277518.0,20.2,20.2,20.14,20.14,277518.0
2023-02-21 11:00:00,20.15,20.18,20.11,20.13,576799.0,20.15,20.18,20.11,20.13,576799.0
2023-02-21 11:10:00,20.12,20.13,20.07,20.11,275004.0,20.12,20.13,20.07,20.11,275004.0
2023-02-21 11:20:00,20.1,20.13,20.1,20.12,160024.0,20.1,20.13,20.1,20.12,160024.0
2023-02-21 11:30:00,20.11,20.14,20.07,20.09,255007.0,20.11,20.14,20.07,20.09,255007.0
2023-02-21 11:40:00,20.09,20.11,20.07,20.08,613299.0,20.09,20.11,20.07,20.08,613299.0
2023-02-21 11:50:00,20.08,20.11,20.07,20.07,130842.0,20.08,20.11,20.07,20.07,130842.0
2023-02-21 12:00:00,20.07,20.09,20.06,20.07,182963.0,20.07,20.09,20.06,20.07,182963.0
2023-02-21 12:10:00,20.07,20.1,20.06,20.1,74833.0,20.07,20.1,20.06,20.1,74833.0
2023-02-21 12:20:00,20.1,20.13,20.08,20.12,133620.0,20.1,20.13,20.08,20.12,133620.0
2023-02-21 12:30:00,20.12,20.16,20.11,20.16,124525.0,20.12,20.16,20.11,20.16,124525.0
2023-02-21 12:40:00,20.16,20.2,20.15,20.19,115185.0,20.16,20.2,20.15,20.19,115185.0
2023-02-21 12:50:00,20.2,20.2,20.18,20.19,107098.0,20.2,20.2,20.18,20.19,107098.0
2023-02-21 13:00:00,20.19,20.19,20.15,20.16,147525.0,20.19,20.19,20.15,20.16,147525.0
2023-02-21 13:10:00,20.16,20.16,20.12,20.14,103670.0,20.16,20.16,20.12,20.14,103670.0
2023-02-21 13:20:00,20.14,20.14,20.08,20.09,120199.0,20.14,20.14,20.08,20.09,120199.0
2023-02-21 13:30:00,20.09,20.1,20.08,20.09,67166.0,20.09,20.1,20.08,20.09,67166.0
2023-02-21 13:40:00,20.09,20.1,20.07,20.08,76789.0,20.09,20.1,20.07,20.08,76789.0
2023-02-21 13:50:00,20.08,20.09,20.05,20.06,113639.0,20.08,20.09,20.05,20.06,113639.0
2023-02-21 14:00:00,20.07,20.09,20.06,20.08,76969.0,20.07,20.09,20.06,20.08,76969.0
2023-02-21 14:10:00,20.07,20.08,20.05,20.05,131246.0,20.07,20.08,20.05,20.05,131246.0
2023-02-21 14:20:00,20.05,20.07,20.04,20.07,154439.0,20.05,20.07,20.04,20.07,154439.0
2023-02-21 14:30:00,20.07,20.08,20.05,20.08,68187.0,20.07,20.08,20.05,20.08,68187.0
2023-02-21 14:40:00,20.08,20.09,20.07,20.07,146908.0,20.08,20.09,20.07,20.07,146908.0
2023-02-21 14:50:00,20.07,20.08,20.06,20.08,163391.0,20.07,20.08,20.06,20.08,163391.0
2023-02-21 15:00:00,20.08,20.1,20.07,20.07,160952.0,20.08,20.1,20.07,20.07,160952.0
2023-02-21 15:10:00,20.07,20.09,20.06,20.09,60325.0,20.07,20.09,20.06,20.09,60325.0
2023-02-21 15:20:00,20.09,20.1,20.07,20.1,178467.0,20.09,20.1,20.07,20.1,178467.0
2023-02-21 15:30:00,20.1,20.13,20.09,20.09,248268.0,20.1,20.13,20.09,20.09,248268.0
2023-02-21 15:40:00,20.1,20.11,20.09,20.09,194365.0,20.1,20.11,20.09,20.09,194365.0
2023-02-21 15:50:00,20.09,20.09,20.06,20.08,699533.0,20.09,20.09,20.06,20.08,699533.0
2023-02-22 09:30:00,20.03,20.04,19.98,20.02,390989.0,20.03,20.04,19.98,20.02,390989.0
2023-02-22 09:40:00,20.02,20.05,19.97,20.04,216354.0,20.02,20.05,19.97,20.04,216354.0
2023-02-22 09:50:00,20.04,20.06,20.0,20.01,120104.0,20.04,20.06,20.0,20.01,120104.0
2023-02-22 10:00:00,20.0,20.02,19.94,19.95,266884.0,20.0,20.02,19.94,19.95,266884.0
2023-02-22 10:10:00,19.94,19.96,19.9,19.94,661868.0,19.94,19.96,19.9,19.94,661868.0
2023-02-22 10:20:00,19.93,19.97,19.91,19.93,359853.0,19.93,19.97,19.91,19.93,359853.0
2023-02-22 10:30:00,19.93,19.95,19.89,19.92,352342.0,19.93,19.95,19.89,19.92,352342.0
2023-02-22 10:40:00,19.92,19.97,19.92,19.95,84979.0,19.92,19.97,19.92,19.95,84979.0
2023-02-22 10:50:00,19.95,19.96,19.91,19.91,123265.0,19.95,19.96,19.91,19.91,123265.0
2023-02-22 11:00:00,19.92,19.96,19.9,19.96,243317.0,19.92,19.96,19.9,19.96,243317.0
2023-02-22 11:10:00,19.96,19.96,19.88,19.9,237465.0,19.96,19.96,19.88,19.9,237465.0
2023-02-22 11:20:00,19.91,19.93,19.88,19.9,314102.0,19.91,19.93,19.88,19.9,314102.0
2023-02-22 11:30:00,19.9,19.91,19.88,19.89,128648.0,19.9,19.91,19.88,19.89,128648.0
2023-02-22 11:40:00,19.89,19.9,19.86,19.88,129088.0,19.89,19.9,19.86,19.88,129088.0
2023-02-22 11:50:00,19.87,19.89,19.86,19.88,159482.0,19.87,19.89,19.86,19.88,159482.0
2023-02-22 12:00:00,19.88,19.89,19.85,19.88,132779.0,19.88,19.89,19.85,19.88,132779.0
2023-02-22 12:10:00,19.87,19.9,19.85,19.89,98485.0,19.87,19.9,19.85,19.89,98485.0
2023-02-22 12:20:00,19.9,19.91,19.89,19.91,122646.0,19.9,19.91,19.89,19.91,122646.0
2023-02-22 12:30:00,19.91,19.92,19.87,19.91,211125.0,19.91,19.92,19.87,19.91,211125.0
2023-02-22 12:40:00,19.91,19.94,19.9,19.93,189717.0,19.91,19.94,19.9,19.93,189717.0
2023-02-22 12:50:00,19.93,19.95,19.92,19.94,217709.0,19.93,19.95,19.92,19.94,217709.0
2023-02-22 13:00:00,19.95,19.95,19.9,19.92,573310.0,19.95,19.95,19.9,19.92,573310.0
2023-02-22 13:10:00,19.92,19.92,19.89,19.9,133897.0,19.92,19.92,19.89,19.9,133897.0
2023-02-22 13:20:00,19.89,19.93,19.88,19.88,573919.0,19.89,19.93,19.88,19.88,573919.0
2023-02-22 13:30:00,19.88,19.89,19.85,19.86,104785.0,19.88,19.89,19.85,19.86,104785.0
2023-02-22 13:40:00,19.86,19.87,19.81,19.86,458779.0,19.86,19.87,19.81,19.86,458779.0
2023-02-22 13:50:00,19.86,19.86,19.82,19.85,269763.0,19.86,19.86,19.82,19.85,269763.0
2023-02-22 14:00:00,19.84,19.9,19.79,19.82,836676.0,19.84,19.9,19.79,19.82,836676.0
2023-02-22 14:10:00,19.82,19.84,19.77,19.83,635739.0,19.82,19.84,19.77,19.83,635739.0
2023-02-22 14:20:00,19.83,19.85,19.78,19.8,197764.0,19.83,19.85,19.78,19.8,197764.0
2023-02-22 14:30:00,19.79,19.8,19.75,19.77,203143.0,19.79,19.8,19.75,19.77,203143.0
2023-02-22 14:40:00,19.76,19.78,19.72,19.78,358059.0,19.76,19.78,19.72,19.78,358059.0
2023-02-22 14:50:00,19.79,19.79,19.72,19.73,416353.0,19.79,19.79,19.72,19.73,416353.0
2023-02-22 15:00:00,19.73,19.75,19.71,19.73,503310.0,19.73,19.75,19.71,19.73,503310.0
2023-02-22 15:10:00,19.73,19.8,19.73,19.78,311990.0,19.73,19.8,19.73,19.78,311990.0
2023-02-22 15:20:00,19.78,19.78,19.74,19.75,130634.0,19.78,19.78,19.74,19.75,130634.0
2023-02-22 15:30:00,19.75,19.76,19.73,19.73,131174.0,19.75,19.76,19.73,19.73,131174.0
2023-02-22 15:40:00,19.73,19.75,19.73,19.75,690453.0,19.73,19.75,19.73,19.75,690453.0
2023-02-22 15:50:00,19.74,19.77,19.74,19.76,869917.0,19.74,19.77,19.74,19.76,869917.0
2023-02-23 09:30:00,19.84,19.88,19.79,19.81,509061.0,19.84,19.88,19.79,19.81,509061.0
2023-02-23 09:40:00,19.81,19.87,19.76,19.86,321177.0,19.81,19.87,19.76,19.86,321177.0
2023-02-23 09:50:00,19.85,19.9,19.84,19.86,301708.0,19.85,19.9,19.84,19.86,301708.0
2023-02-23 10:00:00,19.86,19.86,19.77,19.8,211476.0,19.86,19.86,19.77,19.8,211476.0
2023-02-23 10:10:00,19.8,19.8,19.74,19.74,231094.0,19.8,19.8,19.74,19.74,231094.0
2023-02-23 10:20:00,19.75,19.81,19.74,19.76,375128.0,19.75,19.81,19.74,19.76,375128.0
2023-02-23 10:30:00,19.76,19.76,19.7,19.71,713482.0,19.76,19.76,19.7,19.71,713482.0
2023-02-23 10:40:00,19.71,19.72,19.65,19.67,664942.0,19.71,19.72,19.65,19.67,664942.0
2023-02-23 10:50:00,19.66,19.71,19.65,19.69,380068.0,19.66,19.71,19.65,19.69,380068.0
2023-02-23 11:00:00,19.69,19.7,19.63,19.64,309810.0,19.69,19.7,19.63,19.64,309810.0
2023-02-23 11:10:00,19.65,19.66,19.58,19.61,707026.0,19.65,19.66,19.58,19.61,707026.0
2023-02-23 11:20:00,19.61,19.65,19.59,19.64,278513.0,19.61,19.65,19.59,19.64,278513.0
2023-02-23 11:30:00,19.63,19.64,19.6,19.63,425456.0,19.63,19.64,19.6,19.63,425456.0
2023-02-23 11:40:00,19.63,19.66,19.59,19.65,434806.0,19.63,19.66,19.59,19.65,434806.0
2023-02-23 11:50:00,19.65,19.65,19.6,19.61,300281.0,19.65,19.65,19.6,19.61,300281.0
2023-02-23 12:00:00,19.61,19.64,19.6,19.61,170265.0,19.61,19.64,19.6,19.61,170265.0
2023-02-23 12:10:00,19.61,19.62,19.59,19.59,427417.0,19.61,19.62,19.59,19.59,427417.0
2023-02-23 12:20:00,19.59,19.65,19.59,19.62,339355.0,19.59,19.65,19.59,19.62,339355.0
2023-02-23 12:30:00,19.62,19.65,19.61,19.63,293762.0,19.62,19.65,19.61,19.63,293762.0
2023-02-23 12:40:00,19.64,19.64,19.61,19.61,172784.0,19.64,19.64,19.61,19.61,172784.0
2023-02-23 12:50:00,19.61,19.64,19.6,19.63,342223.0,19.61,19.64,19.6,19.63,342223.0
2023-02-23 13:00:00,19.63,19.65,19.6,19.61,278783.0,19.63,19.65,19.6,19.61,278783.0
2023-02-23 13:10:00,19.61,19.63,19.59,19.62,133774.0,19.61,19.63,19.59,19.62,133774.0
2023-02-23 13:20:00,19.62,19.62,19.57,19.58,211650.0,19.62,19.62,19.57,19.58,211650.0
2023-02-23 13:30:00,19.59,19.59,19.56,19.57,289038.0,19.59,19.59,19.56,19.57,289038.0
2023-02-23 13:40:00,19.57,19.61,19.56,19.61,199311.0,19.57,19.61,19.56,19.61,199311.0
2023-02-23 13:50:00,19.61,19.61,19.56,19.57,91652.0,19.61,19.61,19.56,19.57,91652.0
2023-02-23 14:00:00,19.58,19.6,19.57,19.59,70482.0,19.58,19.6,19.57,19.59,70482.0
2023-02-23 14:10:00,19.59,19.6,19.58,19.58,252686.0,19.59,19.6,19.58,19.58,252686.0
2023-02-23 14:20:00,19.58,19.59,19.55,19.56,243621.0,19.58,19.59,19.55,19.56,243621.0
2023-02-23 14:30:00,19.57,19.58,19.56,19.56,157711.0,19.57,19.58,19.56,19.56,157711.0
2023-02-23 14:40:00,19.57,19.58,19.55,19.57,218982.0,19.57,19.58,19.55,19.57,218982.0
2023-02-23 14:50:00,19.57,19.59,19.56,19.57,118245.0,19.57,19.59,19.56,19.57,118245.0
2023-02-23 15:00:00,19.58,19.61,19.57,19.6,178611.0,19.58,19.61,19.57,19.6,178611.0
2023-02-23 15:10:00,19.61,19.63,19.6,19.62,86355.0,19.61,19.63,19.6,19.62,86355.0
2023-02-23 15:20:00,19.62,19.63,19.6,19.63,170157.0,19.62,19.63,19.6,19.63,170157.0
2023-02-23 15:30:00,19.63,19.63,19.61,19.62,113035.0,19.63,19.63,19.61,19.62,113035.0
2023-02-23 15:40:00,19.62,19.63,19.62,19.63,79796.0,19.62,19.63,19.62,19.63,79796.0
2023-02-23 15:50:00,19.63,19.64,19.61,19.62,565572.0,19.63,19.64,19.61,19.62,565572.0
2023-02-24 09:30:00,19.28,19.36,19.25,19.35,1317980.0,19.28,19.36,19.25,19.35,1317980.0
2023-02-24 09:40:00,19.35,19.36,19.15,19.22,1736913.0,19.35,19.36,19.15,19.22,1736913.0
2023-02-24 09:50:00,19.21,19.33,19.2,19.26,1382014.0,19.21,19.33,19.2,19.26,1382014.0
2023-02-24 10:00:00,19.26,19.32,19.22,19.28,1074914.0,19.26,19.32,19.22,19.28,1074914.0
2023-02-24 10:10:00,19.27,19.29,19.21,19.25,276726.0,19.27,19.29,19.21,19.25,276726.0
2023-02-24 10:20:00,19.25,19.29,19.23,19.27,320901.0,19.25,19.29,19.23,19.27,320901.0
2023-02-24 10:30:00,19.27,19.28,19.21,19.21,336723.0,19.27,19.28,19.21,19.21,336723.0
2023-02-24 10:40:00,19.21,19.23,19.18,19.19,382343.0,19.21,19.23,19.18,19.19,382343.0
2023-02-24 10:50:00,19.18,19.19,19.14,19.14,502074.0,19.18,19.19,19.14,19.14,502074.0
2023-02-24 11:00:00,19.15,19.19,19.13,19.19,418086.0,19.15,19.19,19.13,19.19,418086.0
2023-02-24 11:10:00,19.18,19.19,19.12,19.16,406657.0,19.18,19.19,19.12,19.16,406657.0
2023-02-24 11:20:00,19.17,19.23,19.15,19.23,445404.0,19.17,19.23,19.15,19.23,445404.0
2023-02-24 11:30:00,19.23,19.25,19.2,19.21,510086.0,19.23,19.25,19.2,19.21,510086.0
2023-02-24 11:40:00,19.21,19.25,19.2,19.22,720975.0,19.21,19.25,19.2,19.22,720975.0
2023-02-24 11:50:00,19.22,19.24,19.19,19.2,396086.0,19.22,19.24,19.19,19.2,396086.0
2023-02-24 12:00:00,19.2,19.22,19.18,19.2,317332.0,19.2,19.22,19.18,19.2,317332.0
2023-02-24 12:10:00,19.2,19.21,19.15,19.15,283175.0,19.2,19.21,19.15,19.15,283175.0
2023-02-24 12:20:00,19.16,19.18,19.15,19.16,341923.0,19.16,19.18,19.15,19.16,341923.0
2023-02-24 12:30:00,19.17,19.18,19.15,19.16,449419.0,19.17,19.18,19.15,19.16,449419.0
2023-02-24 12:40:00,19.15,19.17,19.12,19.13,479518.0,19.15,19.17,19.12,19.13,479518.0
2023-02-24 12:50:00,19.13,19.14,19.11,19.12,510675.0,19.13,19.14,19.11,19.12,510675.0
2023-02-24 13:00:00,19.12,19.15,19.11,19.13,545686.0,19.12,19.15,19.11,19.13,545686.0
2023-02-24 13:10:00,19.13,19.14,19.11,19.13,432022.0,19.13,19.14,19.11,19.13,432022.0
2023-02-24 13:20:00,19.12,19.17,19.11,19.16,661670.0,19.12,19.17,19.11,19.16,661670.0
2023-02-24 13:30:00,19.16,19.17,19.13,19.15,252428.0,19.16,19.17,19.13,19.15,252428.0
2023-02-24 13:40:00,19.14,19.15,19.13,19.15,1630385.0,19.14,19.15,19.13,19.15,1630385.0
2023-02-24 13:50:00,19.14,19.17,19.14,19.16,452037.0,19.14,19.17,19.14,19.16,452037.0
2023-02-24 14:00:00,19.16,19.16,19.14,19.16,186903.0,19.16,19.16,19.14,19.16,186903.0
2023-02-24 14:10:00,19.16,19.16,19.13,19.13,163959.0,19.16,19.16,19.13,19.13,163959.0
2023-02-24 14:20:00,19.14,19.16,19.12,19.13,474421.0,19.14,19.16,19.12,19.13,474421.0
2023-02-24 14:30:00,19.13,19.13,19.11,19.12,427079.0,19.13,19.13,19.11,19.12,427079.0
2023-02-24 14:40:00,19.11,19.12,19.1,19.12,330342.0,19.11,19.12,19.1,19.12,330342.0
2023-02-24 14:50:00,19.12,19.13,19.11,19.11,347847.0,19.12,19.13,19.11,19.11,347847.0
2023-02-24 15:00:00,19.11,19.16,19.11,19.15,539174.0,19.11,19.16,19.11,19.15,539174.0
2023-02-24 15:10:00,19.15,19.15,19.13,19.15,135648.0,19.15,19.15,19.13,19.15,135648.0
2023-02-24 15:20:00,19.15,19.16,19.13,19.14,147975.0,19.15,19.16,19.13,19.14,147975.0
2023-02-24 15:30:00,19.14,19.14,19.1,19.12,781800.0,19.14,19.14,19.1,19.12,781800.0
2023-02-24 15:40:00,19.12,19.13,19.09,19.09,1031464.0,19.12,19.13,19.09,19.09,1031464.0
2023-02-24 15:50:00,19.09,19.1,19.06,19.1,1256678.0,19.09,19.1,19.06,19.1,1256678.0
2023-02-27 09:30:00,19.09,19.12,19.03,19.04,1095617.0,19.09,19.12,19.03,19.04,1095617.0
2023-02-27 09:40:00,19.03,19.06,19.01,19.03,396715.0,19.03,19.06,19.01,19.03,396715.0
2023-02-27 09:50:00,19.03,19.14,19.02,19.13,586378.0,19.03,19.14,19.02,19.13,586378.0
2023-02-27 10:00:00,19.12,19.14,19.09,19.09,940259.0,19.12,19.14,19.09,19.09,940259.0
2023-02-27 10:10:00,19.09,19.13,19.06,19.12,895462.0,19.09,19.13,19.06,19.12,895462.0
2023-02-27 10:20:00,19.13,19.13,19.05,19.06,308370.0,19.13,19.13,19.05,19.06,308370.0
2023-02-27 10:30:00,19.05,19.06,18.98,18.98,749943.0,19.05,19.06,18.98,18.98,749943.0
2023-02-27 10:40:00,18.98,19.0,18.96,18.98,355346.0,18.98,19.0,18.96,18.98,355346.0
2023-02-27 10:50:00,18.99,19.0,18.95,18.97,424310.0,18.99,19.0,18.95,18.97,424310.0
2023-02-27 11:00:00,18.96,18.99,18.95,18.95,227844.0,18.96,18.99,18.95,18.95,227844.0
2023-02-27 11:10:00,18.96,18.98,18.94,18.95,290998.0,18.96,18.98,18.94,18.95,290998.0
2023-02-27 11:20:00,18.95,18.97,18.93,18.94,243127.0,18.95,18.97,18.93,18.94,243127.0
2023-02-27 11:30:00,18.94,18.98,18.92,18.98,260477.0,18.94,18.98,18.92,18.98,260477.0
2023-02-27 11:40:00,18.98,19.02,18.98,19.0,320894.0,18.98,19.02,18.98,19.0,320894.0
2023-02-27 11:50:00,19.0,19.02,18.99,19.02,106693.0,19.0,19.02,18.99,19.02,106693.0
2023-02-27 12:00:00,19.02,19.04,19.01,19.03,303552.0,19.02,19.04,19.01,19.03,303552.0
2023-02-27 12:10:00,19.03,19.04,19.02,19.02,88512.0,19.03,19.04,19.02,19.02,88512.0
2023-02-27 12:20:00,19.02,19.04,19.01,19.04,73009.0,19.02,19.04,19.01,19.04,73009.0
2023-02-27 12:30:00,19.03,19.05,19.02,19.03,479507.0,19.03,19.05,19.02,19.03,479507.0
2023-02-27 12:40:00,19.03,19.04,19.03,19.03,65328.0,19.03,19.04,19.03,19.03,65328.0
2023-02-27 12:50:00,19.04,19.04,19.01,19.03,127319.0,19.04,19.04,19.01,19.03,127319.0
2023-02-27 13:00:00,19.03,19.04,19.03,19.04,62244.0,19.03,19.04,19.03,19.04,62244.0
2023-02-27 13:10:00,19.04,19.04,19.03,19.03,53114.0,19.04,19.04,19.03,19.03,53114.0
2023-02-27 13:20:00,19.03,19.04,19.01,19.02,250241.0,19.03,19.04,19.01,19.02,250241.0
2023-02-27 13:30:00,19.03,19.03,19.0,19.02,46050.0,19.03,19.03,19.0,19.02,46050.0
2023-02-27 13:40:00,19.03,19.03,19.0,19.03,192511.0,19.03,19.03,19.0,19.03,192511.0
2023-02-27 13:50:00,19.03,19.07,19.02,19.05,743943.0,19.03,19.07,19.02,19.05,743943.0
2023-02-27 14:00:00,19.05,19.06,19.01,19.02,706353.0,19.05,19.06,19.01,19.02,706353.0
2023-02-27 14:10:00,19.02,19.02,18.98,18.98,532985.0,19.02,19.02,18.98,18.98,532985.0
2023-02-27 14:20:00,18.98,18.99,18.96,18.98,733264.0,18.98,18.99,18.96,18.98,733264.0
2023-02-27 14:30:00,18.98,18.99,18.95,18.95,496493.0,18.98,18.99,18.95,18.95,496493.0
2023-02-27 14:40:00,18.96,18.96,18.94,18.95,483764.0,18.96,18.96,18.94,18.95,483764.0
2023-02-27 14:50:00,18.95,18.95,18.92,18.93,754056.0,18.95,18.95,18.92,18.93,754056.0
2023-02-27 15:00:00,18.93,18.95,18.91,18.91,1113057.0,18.93,18.95,18.91,18.91,1113057.0
2023-02-27 15:10:00,18.91,18.94,18.91,18.91,696606.0,18.91,18.94,18.91,18.91,696606.0
2023-02-27 15:20:00,18.91,18.95,18.91,18.93,529465.0,18.91,18.95,18.91,18.93,529465.0
2023-02-27 15:30:00,18.93,18.93,18.91,18.93,345067.0,18.93,18.93,18.91,18.93,345067.0
2023-02-27 15:40:00,18.93,18.93,18.89,18.91,2204625.0,18.93,18.93,18.89,18.91,2204625.0
2023-02-27 15:50:00,18.91,18.94,18.9,18.92,1077362.0,18.91,18.94,18.9,18.92,1077362.0
2023-02-28 09:30:00,18.98,18.99,18.9,18.95,662199.0,18.98,18.99,18.9,18.95,662199.0
2023-02-28 09:40:00,18.95,19.08,18.94,19.01,717887.0,18.95,19.08,18.94,19.01,717887.0
2023-02-28 09:50:00,19.01,19.06,19.0,19.05,252636.0,19.01,19.06,19.0,19.05,252636.0
2023-02-28 10:00:00,19.05,19.16,19.04,19.12,1487191.0,19.05,19.16,19.04,19.12,1487191.0
2023-02-28 10:10:00,19.13,19.14,19.03,19.06,311932.0,19.13,19.14,19.03,19.06,311932.0
2023-02-28 10:20:00,19.05,19.15,19.05,19.1,262431.0,19.05,19.15,19.05,19.1,262431.0
2023-02-28 10:30:00,19.1,19.13,19.08,19.09,251077.0,19.1,19.13,19.08,19.09,251077.0
2023-02-28 10:40:00,19.09,19.12,19.07,19.08,248934.0,19.09,19.12,19.07,19.08,248934.0
2023-02-28 10:50:00,19.07,19.1,19.05,19.1,265552.0,19.07,19.1,19.05,19.1,265552.0
2023-02-28 11:00:00,19.1,19.17,19.09,19.16,433475.0,19.1,19.17,19.09,19.16,433475.0
2023-02-28 11:10:00,19.16,19.17,19.12,19.14,238919.0,19.16,19.17,19.12,19.14,238919.0
2023-02-28 11:20:00,19.14,19.16,19.12,19.14,256750.0,19.14,19.16,19.12,19.14,256750.0
2023-02-28 11:30:00,19.13,19.17,19.12,19.14,151055.0,19.13,19.17,19.12,19.14,151055.0
2023-02-28 11:40:00,19.13,19.18,19.12,19.17,216760.0,19.13,19.18,19.12,19.17,216760.0
2023-02-28 11:50:00,19.17,19.17,19.13,19.14,87465.0,19.17,19.17,19.13,19.14,87465.0
2023-02-28 12:00:00,19.14,19.21,19.13,19.21,334054.0,19.14,19.21,19.13,19.21,334054.0
2023-02-28 12:10:00,19.21,19.25,19.2,19.25,439276.0,19.21,19.25,19.2,19.25,439276.0
2023-02-28 12:20:00,19.25,19.27,19.23,19.27,224446.0,19.25,19.27,19.23,19.27,224446.0
2023-02-28 12:30:00,19.27,19.31,19.25,19.25,588045.0,19.27,19.31,19.25,19.25,588045.0
2023-02-28 12:40:00,19.25,19.31,19.25,19.29,145125.0,19.25,19.31,19.25,19.29,145125.0
2023-02-28 12:50:00,19.29,19.3,19.26,19.27,89210.0,19.29,19.3,19.26,19.27,89210.0
2023-02-28 13:00:00,19.26,19.29,19.24,19.29,125397.0,19.26,19.29,19.24,19.29,125397.0
2023-02-28 13:10:00,19.28,19.3,19.26,19.27,89181.0,19.28,19.3,19.26,19.27,89181.0
2023-02-28 13:20:00,19.27,19.29,19.25,19.26,133681.0,19.27,19.29,19.25,19.26,133681.0
2023-02-28 13:30:00,19.26,19.27,19.24,19.27,72732.0,19.26,19.27,19.24,19.27,72732.0
2023-02-28 13:40:00,19.26,19.27,19.25,19.26,96019.0,19.26,19.27,19.25,19.26,96019.0
2023-02-28 13:50:00,19.25,19.26,19.23,19.25,81891.0,19.25,19.26,19.23,19.25,81891.0
2023-02-28 14:00:00,19.25,19.3,19.25,19.3,58145.0,19.25,19.3,19.25,19.3,58145.0
2023-02-28 14:10:00,19.3,19.31,19.28,19.29,187899.0,19.3,19.31,19.28,19.29,187899.0
2023-02-28 14:20:00,19.29,19.29,19.27,19.28,53339.0,19.29,19.29,19.27,19.28,53339.0
2023-02-28 14:30:00,19.29,19.29,19.26,19.27,215206.0,19.29,19.29,19.26,19.27,215206.0
2023-02-28 14:40:00,19.27,19.29,19.26,19.28,465030.0,19.27,19.29,19.26,19.28,465030.0
2023-02-28 14:50:00,19.28,19.29,19.26,19.27,716108.0,19.28,19.29,19.26,19.27,716108.0
2023-02-28 15:00:00,19.26,19.27,19.24,19.26,172902.0,19.26,19.27,19.24,19.26,172902.0
2023-02-28 15:10:00,19.25,19.26,19.24,19.24,89728.0,19.25,19.26,19.24,19.24,89728.0
2023-02-28 15:20:00,19.24,19.25,19.22,19.23,159470.0,19.24,19.25,19.22,19.23,159470.0
2023-02-28 15:30:00,19.23,19.24,19.22,19.23,369281.0,19.23,19.24,19.22,19.23,369281.0
2023-02-28 15:40:00,19.23,19.23,19.22,19.22,270290.0,19.23,19.23,19.22,19.22,270290.0
2023-02-28 15:50:00,19.22,19.24,19.21,19.21,830988.0,19.22,19.24,19.21,19.21,830988.0
2023-03-01 09:30:00,19.28,19.37,19.27,19.37,526810.0,19.28,19.37,19.27,19.37,526810.0
2023-03-01 09:40:00,19.37,19.37,19.26,19.3,728284.0,19.37,19.37,19.26,19.3,728284.0
2023-03-01 09:50:00,19.3,19.43,19.26,19.38,657320.0,19.3,19.43,19.26,19.38,657320.0
2023-03-01 10:00:00,19.39,19.43,19.29,19.3,1868929.0,19.39,19.43,19.29,19.3,1868929.0
2023-03-01 10:10:00,19.29,19.35,19.25,19.35,479577.0,19.29,19.35,19.25,19.35,479577.0
2023-03-01 10:20:00,19.35,19.4,19.32,19.35,319110.0,19.35,19.4,19.32,19.35,319110.0
2023-03-01 10:30:00,19.36,19.45,19.34,19.41,507972.0,19.36,19.45,19.34,19.41,507972.0
2023-03-01 10:40:00,19.42,19.47,19.41,19.45,295910.0,19.42,19.47,19.41,19.45,295910.0
2023-03-01 10:50:00,19.44,19.45,19.36,19.42,634058.0,19.44,19.45,19.36,19.42,634058.0
2023-03-01 11:00:00,19.42,19.43,19.34,19.36,557677.0,19.42,19.43,19.34,19.36,557677.0
2023-03-01 11:10:00,19.36,19.36,19.31,19.32,197676.0,19.36,19.36,19.31,19.32,197676.0
2023-03-01 11:20:00,19.31,19.32,19.28,19.28,148805.0,19.31,19.32,19.28,19.28,148805.0
2023-03-01 11:30:00,19.29,19.29,19.23,19.27,398383.0,19.29,19.29,19.23,19.27,398383.0
2023-03-01 11:40:00,19.27,19.34,19.26,19.33,137531.0,19.27,19.34,19.26,19.33,137531.0
2023-03-01 11:50:00,19.32,19.36,19.32,19.34,102346.0,19.32,19.36,19.32,19.34,102346.0
2023-03-01 12:00:00,19.34,19.36,19.32,19.36,241584.0,19.34,19.36,19.32,19.36,241584.0
2023-03-01 12:10:00,19.35,19.36,19.26,19.27,218895.0,19.35,19.36,19.26,19.27,218895.0
2023-03-01 12:20:00,19.26,19.27,19.23,19.23,148520.0,19.26,19.27,19.23,19.23,148520.0
2023-03-01 12:30:00,19.23,19.26,19.22,19.26,114877.0,19.23,19.26,19.22,19.26,114877.0
2023-03-01 12:40:00,19.26,19.31,19.26,19.28,161145.0,19.26,19.31,19.26,19.28,161145.0
2023-03-01 12:50:00,19.28,19.28,19.25,19.27,82682.0,19.28,19.28,19.25,19.27,82682.0
2023-03-01 13:00:00,19.27,19.29,19.25,19.28,122211.0,19.27,19.29,19.25,19.28,122211.0
2023-03-01 13:10:00,19.28,19.31,19.27,19.31,221137.0,19.28,19.31,19.27,19.31,221137.0
2023-03-01 13:20:00,19.31,19.32,19.29,19.3,431320.0,19.31,19.32,19.29,19.3,431320.0
2023-03-01 13:30:00,19.31,19.34,19.28,19.34,521019.0,19.31,19.34,19.28,19.34,521019.0
2023-03-01 13:40:00,19.34,19.34,19.31,19.34,446163.0,19.34,19.34,19.31,19.34,446163.0
2023-03-01 13:50:00,19.34,19.35,19.33,19.35,324554.0,19.34,19.35,19.33,19.35,324554.0
2023-03-01 14:00:00,19.35,19.35,19.32,19.35,451484.0,19.35,19.35,19.32,19.35,451484.0
2023-03-01 14:10:00,19.35,19.36,19.33,19.33,101424.0,19.35,19.36,19.33,19.33,101424.0
2023-03-01 14:20:00,19.33,19.34,19.33,19.34,42506.0,19.33,19.34,19.33,19.34,42506.0
2023-03-01 14:30:00,19.33,19.34,19.31,19.32,120652.0,19.33,19.34,19.31,19.32,120652.0
2023-03-01 14:40:00,19.32,19.33,19.3,19.32,128012.0,19.32,19.33,19.3,19.32,128012.0
2023-03-01 14:50:00,19.32,19.32,19.3,19.31,159044.0,19.32,19.32,19.3,19.31,159044.0
2023-03-01 15:00:00,19.31,19.32,19.28,19.3,55847.0,19.31,19.32,19.28,19.3,55847.0
2023-03-01 15:10:00,19.3,19.32,19.3,19.3,119035.0,19.3,19.32,19.3,19.3,119035.0
2023-03-01 15:20:00,19.3,19.31,19.3,19.3,72862.0,19.3,19.31,19.3,19.3,72862.0
2023-03-01 15:30:00,19.3,19.31,19.29,19.29,160208.0,19.3,19.31,19.29,19.29,160208.0
2023-03-01 15:40:00,19.3,19.31,19.29,19.3,267408.0,19.3,19.31,19.29,19.3,267408.0
2023-03-01 15:50:00,19.3,19.31,19.28,19.29,791673.0,19.3,19.31,19.28,19.29,791673.0
2023-03-02 09:30:00,19.05,19.11,19.02,19.1,505874.0,19.05,19.11,19.02,19.1,505874.0
2023-03-02 09:40:00,19.11,19.16,19.06,19.14,269492.0,19.11,19.16,19.06,19.14,269492.0
2023-03-02 09:50:00,19.12,19.2,19.12,19.15,338307.0,19.12,19.2,19.12,19.15,338307.0
2023-03-02 10:00:00,19.15,19.2,19.15,19.2,321677.0,19.15,19.2,19.15,19.2,321677.0
2023-03-02 10:10:00,19.2,19.22,19.15,19.16,271536.0,19.2,19.22,19.15,19.16,271536.0
2023-03-02 10:20:00,19.16,19.23,19.12,19.21,270735.0,19.16,19.23,19.12,19.21,270735.0
2023-03-02 10:30:00,19.22,19.24,19.19,19.2,244737.0,19.22,19.24,19.19,19.2,244737.0
2023-03-02 10:40:00,19.2,19.21,19.16,19.18,159189.0,19.2,19.21,19.16,19.18,159189.0
2023-03-02 10:50:00,19.18,19.21,19.17,19.18,79125.0,19.18,19.21,19.17,19.18,79125.0
2023-03-02 11:00:00,19.19,19.21,19.16,19.19,143125.0,19.19,19.21,19.16,19.19,143125.0
2023-03-02 11:10:00,19.19,19.2,19.16,19.18,41783.0,19.19,19.2,19.16,19.18,41783.0
2023-03-02 11:20:00,19.19,19.19,19.15,19.15,119779.0,19.19,19.19,19.15,19.15,119779.0
2023-03-02 11:30:00,19.15,19.19,19.14,19.18,186842.0,19.15,19.19,19.14,19.18,186842.0
2023-03-02 11:40:00,19.18,19.19,19.17,19.18,226774.0,19.18,19.19,19.17,19.18,226774.0
2023-03-02 11:50:00,19.17,19.18,19.12,19.14,245039.0,19.17,19.18,19.12,19.14,245039.0
2023-03-02 12:00:00,19.14,19.16,19.12,19.13,119261.0,19.14,19.16,19.12,19.13,119261.0
2023-03-02 12:10:00,19.14,19.14,19.08,19.09,134416.0,19.14,19.14,19.08,19.09,134416.0
2023-03-02 12:20:00,19.08,19.14,19.08,19.12,264202.0,19.08,19.14,19.08,19.12,264202.0
2023-03-02 12:30:00,19.12,19.13,19.09,19.09,100379.0,19.12,19.13,19.09,19.09,100379.0
2023-03-02 12:40:00,19.09,19.11,19.08,19.1,70050.0,19.09,19.11,19.08,19.1,70050.0
2023-03-02 12:50:00,19.1,19.12,19.09,19.12,144747.0,19.1,19.12,19.09,19.12,144747.0
2023-03-02 13:00:00,19.11,19.13,19.08,19.08,678967.0,19.11,19.13,19.08,19.08,678967.0
2023-03-02 13:10:00,19.08,19.11,19.08,19.1,157681.0,19.08,19.11,19.08,19.1,157681.0
2023-03-02 13:20:00,19.09,19.14,19.09,19.14,129522.0,19.09,19.14,19.09,19.14,129522.0
2023-03-02 13:30:00,19.13,19.2,19.13,19.16,214736.0,19.13,19.2,19.13,19.16,214736.0
2023-03-02 13:40:00,19.16,19.18,19.13,19.16,165015.0,19.16,19.18,19.13,19.16,165015.0
2023-03-02 13:50:00,19.16,19.2,19.15,19.19,160789.0,19.16,19.2,19.15,19.19,160789.0
2023-03-02 14:00:00,19.19,19.21,19.17,19.18,299237.0,19.19,19.21,19.17,19.18,299237.0
2023-03-02 14:10:00,19.18,19.19,19.15,19.19,128408.0,19.18,19.19,19.15,19.19,128408.0
2023-03-02 14:20:00,19.19,19.22,19.18,19.21,104906.0,19.19,19.22,19.18,19.21,104906.0
2023-03-02 14:30:00,19.21,19.22,19.17,19.18,150315.0,19.21,19.22,19.17,19.18,150315.0
2023-03-02 14:40:00,19.18,19.2,19.18,19.19,73074.0,19.18,19.2,19.18,19.19,73074.0
2023-03-02 14:50:00,19.19,19.21,19.18,19.19,92867.0,19.19,19.21,19.18,19.19,92867.0
2023-03-02 15:00:00,19.2,19.21,19.18,19.21,141534.0,19.2,19.21,19.18,19.21,141534.0
2023-03-02 15:10:00,19.21,19.23,19.2,19.22,153830.0,19.21,19.23,19.2,19.22,153830.0
2023-03-02 15:20:00,19.21,19.24,19.21,19.23,113259.0,19.21,19.24,19.21,19.23,113259.0
2023-03-02 15:30:00,19.23,19.25,19.22,19.23,141700.0,19.23,19.25,19.22,19.23,141700.0
2023-03-02 15:40:00,19.23,19.24,19.22,19.23,377515.0,19.23,19.24,19.22,19.23,377515.0
2023-03-02 15:50:00,19.23,19.24,19.22,19.23,482294.0,19.23,19.24,19.22,19.23,482294.0
2023-03-03 09:30:00,19.3,19.3,19.25,19.27,867739.0,19.3,19.3,19.25,19.27,867739.0
2023-03-03 09:40:00,19.27,19.3,19.22,19.29,606660.0,19.27,19.3,19.22,19.29,606660.0
2023-03-03 09:50:00,19.29,19.3,19.17,19.23,773216.0,19.29,19.3,19.17,19.23,773216.0
2023-03-03 10:00:00,19.22,19.23,19.15,19.22,481954.0,19.22,19.23,19.15,19.22,481954.0
2023-03-03 10:10:00,19.22,19.31,19.21,19.28,397108.0,19.22,19.31,19.21,19.28,397108.0
2023-03-03 10:20:00,19.28,19.33,19.27,19.3,309717.0,19.28,19.33,19.27,19.3,309717.0
2023-03-03 10:30:00,19.3,19.32,19.26,19.28,329377.0,19.3,19.32,19.26,19.28,329377.0
2023-03-03 10:40:00,19.29,19.33,19.28,19.32,224598.0,19.29,19.33,19.28,19.32,224598.0
2023-03-03 10:50:00,19.31,19.32,19.26,19.32,174973.0,19.31,19.32,19.26,19.32,174973.0
2023-03-03 11:00:00,19.31,19.33,19.29,19.32,239917.0,19.31,19.33,19.29,19.32,239917.0
2023-03-03 11:10:00,19.32,19.35,19.31,19.34,215291.0,19.32,19.35,19.31,19.34,215291.0
2023-03-03 11:20:00,19.33,19.34,19.3,19.33,189304.0,19.33,19.34,19.3,19.33,189304.0
2023-03-03 11:30:00,19.33,19.36,19.31,19.35,167580.0,19.33,19.36,19.31,19.35,167580.0
2023-03-03 11:40:00,19.35,19.39,19.33,19.38,116321.0,19.35,19.39,19.33,19.38,116321.0
2023-03-03 11:50:00,19.38,19.41,19.37,19.4,283392.0,19.38,19.41,19.37,19.4,283392.0
2023-03-03 12:00:00,19.41,19.41,19.37,19.4,132927.0,19.41,19.41,19.37,19.4,132927.0
2023-03-03 12:10:00,19.4,19.41,19.37,19.38,218094.0,19.4,19.41,19.37,19.38,218094.0
2023-03-03 12:20:00,19.38,19.4,19.37,19.39,63758.0,19.38,19.4,19.37,19.39,63758.0
2023-03-03 12:30:00,19.39,19.39,19.36,19.38,181775.0,19.39,19.39,19.36,19.38,181775.0
2023-03-03 12:40:00,19.38,19.4,19.36,19.37,187609.0,19.38,19.4,19.36,19.37,187609.0
2023-03-03 12:50:00,19.37,19.4,19.37,19.4,29999.0,19.37,19.4,19.37,19.4,29999.0
2023-03-03 13:00:00,19.4,19.44,19.38,19.43,140866.0,19.4,19.44,19.38,19.43,140866.0
2023-03-03 13:10:00,19.44,19.44,19.41,19.43,184339.0,19.44,19.44,19.41,19.43,184339.0
2023-03-03 13:20:00,19.43,19.45,19.42,19.45,195326.0,19.43,19.45,19.42,19.45,195326.0
2023-03-03 13:30:00,19.45,19.46,19.43,19.44,179204.0,19.45,19.46,19.43,19.44,179204.0
2023-03-03 13:40:00,19.44,19.44,19.42,19.44,102329.0,19.44,19.44,19.42,19.44,102329.0
2023-03-03 13:50:00,19.44,19.46,19.42,19.45,242989.0,19.44,19.46,19.42,19.45,242989.0
2023-03-03 14:00:00,19.45,19.46,19.44,19.45,81845.0,19.45,19.46,19.44,19.45,81845.0
2023-03-03 14:10:00,19.45,19.46,19.43,19.44,203555.0,19.45,19.46,19.43,19.44,203555.0
2023-03-03 14:20:00,19.43,19.45,19.42,19.45,128986.0,19.43,19.45,19.42,19.45,128986.0
2023-03-03 14:30:00,19.45,19.49,19.44,19.48,229423.0,19.45,19.49,19.44,19.48,229423.0
2023-03-03 14:40:00,19.48,19.5,19.47,19.48,285541.0,19.48,19.5,19.47,19.48,285541.0
2023-03-03 14:50:00,19.49,19.5,19.47,19.5,206439.0,19.49,19.5,19.47,19.5,206439.0
2023-03-03 15:00:00,19.5,19.54,19.49,19.54,387668.0,19.5,19.54,19.49,19.54,387668.0
2023-03-03 15:10:00,19.53,19.56,19.5,19.51,483210.0,19.53,19.56,19.5,19.51,483210.0
2023-03-03 15:20:00,19.51,19.55,19.5,19.54,376304.0,19.51,19.55,19.5,19.54,376304.0
2023-03-03 15:30:00,19.55,19.55,19.53,19.54,240253.0,19.55,19.55,19.53,19.54,240253.0
2023-03-03 15:40:00,19.54,19.54,19.52,19.53,286639.0,19.54,19.54,19.52,19.53,286639.0
2023-03-03 15:50:00,19.53,19.54,19.51,19.54,868711.0,19.53,19.54,19.51,19.54,868711.0
2023-03-06 09:30:00,19.46,19.47,19.41,19.42,368899.0,19.46,19.47,19.41,19.42,368899.0
2023-03-06 09:40:00,19.41,19.47,19.4,19.46,439879.0,19.41,19.47,19.4,19.46,439879.0
2023-03-06 09:50:00,19.46,19.47,19.41,19.43,117399.0,19.46,19.47,19.41,19.43,117399.0
2023-03-06 10:00:00,19.42,19.44,19.37,19.41,564061.0,19.42,19.44,19.37,19.41,564061.0
2023-03-06 10:10:00,19.4,19.49,19.39,19.47,290571.0,19.4,19.49,19.39,19.47,290571.0
2023-03-06 10:20:00,19.47,19.48,19.44,19.46,346874.0,19.47,19.48,19.44,19.46,346874.0
2023-03-06 10:30:00,19.46,19.46,19.43,19.45,149206.0,19.46,19.46,19.43,19.45,149206.0
2023-03-06 10:40:00,19.45,19.48,19.43,19.47,203305.0,19.45,19.48,19.43,19.47,203305.0
2023-03-06 10:50:00,19.46,19.47,19.42,19.43,322250.0,19.46,19.47,19.42,19.43,322250.0
2023-03-06 11:00:00,19.43,19.44,19.4,19.44,119264.0,19.43,19.44,19.4,19.44,119264.0
2023-03-06 11:10:00,19.44,19.48,19.44,19.45,182215.0,19.44,19.48,19.44,19.45,182215.0
2023-03-06 11:20:00,19.45,19.45,19.42,19.43,143879.0,19.45,19.45,19.42,19.43,143879.0
2023-03-06 11:30:00,19.44,19.46,19.42,19.44,164861.0,19.44,19.46,19.42,19.44,164861.0
2023-03-06 11:40:00,19.44,19.44,19.4,19.41,150743.0,19.44,19.44,19.4,19.41,150743.0
2023-03-06 11:50:00,19.41,19.44,19.4,19.43,86105.0,19.41,19.44,19.4,19.43,86105.0
2023-03-06 12:00:00,19.42,19.43,19.38,19.41,215987.0,19.42,19.43,19.38,19.41,215987.0
2023-03-06 12:10:00,19.41,19.46,19.41,19.45,114419.0,19.41,19.46,19.41,19.45,114419.0
2023-03-06 12:20:00,19.46,19.46,19.37,19.38,307619.0,19.46,19.46,19.37,19.38,307619.0
2023-03-06 12:30:00,19.37,19.38,19.35,19.36,163344.0,19.37,19.38,19.35,19.36,163344.0
2023-03-06 12:40:00,19.36,19.37,19.33,19.33,196748.0,19.36,19.37,19.33,19.33,196748.0
2023-03-06 12:50:00,19.33,19.36,19.32,19.36,313660.0,19.33,19.36,19.32,19.36,313660.0
2023-03-06 13:00:00,19.36,19.36,19.32,19.32,124051.0,19.36,19.36,19.32,19.32,124051.0
2023-03-06 13:10:00,19.32,19.35,19.31,19.35,94286.0,19.32,19.35,19.31,19.35,94286.0
2023-03-06 13:20:00,19.34,19.35,19.31,19.33,190846.0,19.34,19.35,19.31,19.33,190846.0
2023-03-06 13:30:00,19.32,19.34,19.32,19.32,89920.0,19.32,19.34,19.32,19.32,89920.0
2023-03-06 13:40:00,19.32,19.34,19.3,19.32,90746.0,19.32,19.34,19.3,19.32,90746.0
2023-03-06 13:50:00,19.32,19.32,19.3,19.32,74654.0,19.32,19.32,19.3,19.32,74654.0
2023-03-06 14:00:00,19.32,19.33,19.3,19.3,54046.0,19.32,19.33,19.3,19.3,54046.0
2023-03-06 14:10:00,19.31,19.31,19.29,19.29,77731.0,19.31,19.31,19.29,19.29,77731.0
2023-03-06 14:20:00,19.3,19.3,19.29,19.3,65143.0,19.3,19.3,19.29,19.3,65143.0
2023-03-06 14:30:00,19.3,19.31,19.28,19.29,163625.0,19.3,19.31,19.28,19.29,163625.0
2023-03-06 14:40:00,19.29,19.3,19.28,19.3,122576.0,19.29,19.3,19.28,19.3,122576.0
2023-03-06 14:50:00,19.3,19.32,19.29,19.3,101041.0,19.3,19.32,19.29,19.3,101041.0
2023-03-06 15:00:00,19.3,19.31,19.3,19.31,84210.0,19.3,19.31,19.3,19.31,84210.0
2023-03-06 15:10:00,19.3,19.34,19.3,19.32,86640.0,19.3,19.34,19.3,19.32,86640.0
2023-03-06 15:20:00,19.32,19.33,19.31,19.32,103907.0,19.32,19.33,19.31,19.32,103907.0
2023-03-06 15:30:00,19.32,19.35,19.32,19.34,174085.0,19.32,19.35,19.32,19.34,174085.0
2023-03-06 15:40:00,19.34,19.34,19.31,19.32,133479.0,19.34,19.34,19.31,19.32,133479.0
2023-03-06 15:50:00,19.32,19.33,19.31,19.33,520933.0,19.32,19.33,19.31,19.33,520933.0
2023-03-07 09:30:00,18.98,18.99,18.91,18.92,625163.0,18.98,18.99,18.91,18.92,625163.0
2023-03-07 09:40:00,18.92,18.97,18.89,18.94,475319.0,18.92,18.97,18.89,18.94,475319.0
2023-03-07 09:50:00,18.94,18.97,18.92,18.93,317526.0,18.94,18.97,18.92,18.93,317526.0
2023-03-07 10:00:00,18.93,18.93,18.8,18.82,1254800.0,18.93,18.93,18.8,18.82,1254800.0
2023-03-07 10:10:00,18.81,18.82,18.76,18.76,757001.0,18.81,18.82,18.76,18.76,757001.0
2023-03-07 10:20:00,18.77,18.83,18.72,18.75,794609.0,18.77,18.83,18.72,18.75,794609.0
2023-03-07 10:30:00,18.74,18.78,18.7,18.71,1548215.0,18.74,18.78,18.7,18.71,1548215.0
2023-03-07 10:40:00,18.71,18.72,18.63,18.64,1304562.0,18.71,18.72,18.63,18.64,1304562.0
2023-03-07 10:50:00,18.64,18.65,18.55,18.57,772329.0,18.64,18.65,18.55,18.57,772329.0
2023-03-07 11:00:00,18.57,18.66,18.55,18.6,1269230.0,18.57,18.66,18.55,18.6,1269230.0
2023-03-07 11:10:00,18.61,18.64,18.59,18.61,479868.0,18.61,18.64,18.59,18.61,479868.0
2023-03-07 11:20:00,18.61,18.63,18.56,18.58,516177.0,18.61,18.63,18.56,18.58,516177.0
2023-03-07 11:30:00,18.59,18.64,18.57,18.63,876331.0,18.59,18.64,18.57,18.63,876331.0
2023-03-07 11:40:00,18.63,18.64,18.59,18.61,368782.0,18.63,18.64,18.59,18.61,368782.0
2023-03-07 11:50:00,18.61,18.63,18.59,18.63,347399.0,18.61,18.63,18.59,18.63,347399.0
2023-03-07 12:00:00,18.63,18.66,18.62,18.64,424844.0,18.63,18.66,18.62,18.64,424844.0
2023-03-07 12:10:00,18.65,18.65,18.61,18.63,1118717.0,18.65,18.65,18.61,18.63,1118717.0
2023-03-07 12:20:00,18.63,18.67,18.59,18.59,439869.0,18.63,18.67,18.59,18.59,439869.0
2023-03-07 12:30:00,18.59,18.6,18.53,18.55,771316.0,18.59,18.6,18.53,18.55,771316.0
2023-03-07 12:40:00,18.55,18.56,18.52,18.55,344499.0,18.55,18.56,18.52,18.55,344499.0
2023-03-07 12:50:00,18.55,18.55,18.48,18.49,489708.0,18.55,18.55,18.48,18.49,489708.0
2023-03-07 13:00:00,18.5,18.52,18.47,18.48,530367.0,18.5,18.52,18.47,18.48,530367.0
2023-03-07 13:10:00,18.49,18.51,18.47,18.5,492650.0,18.49,18.51,18.47,18.5,492650.0
2023-03-07 13:20:00,18.5,18.52,18.47,18.52,352244.0,18.5,18.52,18.47,18.52,352244.0
2023-03-07 13:30:00,18.52,18.53,18.46,18.47,249827.0,18.52,18.53,18.46,18.47,249827.0
2023-03-07 13:40:00,18.48,18.49,18.45,18.46,317296.0,18.48,18.49,18.45,18.46,317296.0
2023-03-07 13:50:00,18.46,18.48,18.43,18.46,316720.0,18.46,18.48,18.43,18.46,316720.0
2023-03-07 14:00:00,18.47,18.49,18.46,18.46,188037.0,18.47,18.49,18.46,18.46,188037.0
2023-03-07 14:10:00,18.47,18.49,18.45,18.47,87479.0,18.47,18.49,18.45,18.47,87479.0
2023-03-07 14:20:00,18.47,18.47,18.44,18.46,134575.0,18.47,18.47,18.44,18.46,134575.0
2023-03-07 14:30:00,18.46,18.46,18.43,18.44,245735.0,18.46,18.46,18.43,18.44,245735.0
2023-03-07 14:40:00,18.43,18.45,18.42,18.43,374338.0,18.43,18.45,18.42,18.43,374338.0
2023-03-07 14:50:00,18.43,18.44,18.42,18.44,333035.0,18.43,18.44,18.42,18.44,333035.0
2023-03-07 15:00:00,18.44,18.46,18.43,18.43,377585.0,18.44,18.46,18.43,18.43,377585.0
2023-03-07 15:10:00,18.44,18.44,18.42,18.44,493753.0,18.44,18.44,18.42,18.44,493753.0
2023-03-07 15:20:00,18.44,18.44,18.41,18.42,313608.0,18.44,18.44,18.41,18.42,313608.0
2023-03-07 15:30:00,18.42,18.48,18.42,18.48,1458270.0,18.42,18.48,18.42,18.48,1458270.0
2023-03-07 15:40:00,18.47,18.5,18.46,18.47,1422786.0,18.47,18.5,18.46,18.47,1422786.0
2023-03-07 15:50:00,18.47,18.47,18.44,18.46,1137663.0,18.47,18.47,18.44,18.46,1137663.0
2023-03-08 09:30:00,18.43,18.55,18.43,18.5,859745.0,18.43,18.55,18.43,18.5,859745.0
2023-03-08 09:40:00,18.5,18.55,18.47,18.54,463005.0,18.5,18.55,18.47,18.54,463005.0
2023-03-08 09:50:00,18.55,18.59,18.53,18.57,360507.0,18.55,18.59,18.53,18.57,360507.0
2023-03-08 10:00:00,18.58,18.58,18.48,18.55,794444.0,18.58,18.58,18.48,18.55,794444.0
2023-03-08 10:10:00,18.55,18.58,18.5,18.51,294691.0,18.55,18.58,18.5,18.51,294691.0
2023-03-08 10:20:00,18.5,18.59,18.48,18.57,603537.0,18.5,18.59,18.48,18.57,603537.0
2023-03-08 10:30:00,18.57,18.6,18.52,18.53,313925.0,18.57,18.6,18.52,18.53,313925.0
2023-03-08 10:40:00,18.53,18.53,18.5,18.5,237936.0,18.53,18.53,18.5,18.5,237936.0
2023-03-08 10:50:00,18.49,18.52,18.48,18.49,368606.0,18.49,18.52,18.48,18.49,368606.0
2023-03-08 11:00:00,18.5,18.51,18.46,18.5,131678.0,18.5,18.51,18.46,18.5,131678.0
2023-03-08 11:10:00,18.5,18.51,18.47,18.48,314555.0,18.5,18.51,18.47,18.48,314555.0
2023-03-08 11:20:00,18.48,18.5,18.46,18.47,218107.0,18.48,18.5,18.46,18.47,218107.0
2023-03-08 11:30:00,18.48,18.48,18.44,18.45,148564.0,18.48,18.48,18.44,18.45,148564.0
2023-03-08 11:40:00,18.45,18.48,18.44,18.46,142204.0,18.45,18.48,18.44,18.46,142204.0
2023-03-08 11:50:00,18.46,18.47,18.43,18.44,167551.0,18.46,18.47,18.43,18.44,167551.0
2023-03-08 12:00:00,18.44,18.44,18.4,18.41,213644.0,18.44,18.44,18.4,18.41,213644.0
2023-03-08 12:10:00,18.41,18.43,18.39,18.42,169081.0,18.41,18.43,18.39,18.42,169081.0
2023-03-08 12:20:00,18.42,18.43,18.41,18.42,174226.0,18.42,18.43,18.41,18.42,174226.0
2023-03-08 12:30:00,18.42,18.45,18.41,18.45,120743.0,18.42,18.45,18.41,18.45,120743.0
2023-03-08 12:40:00,18.45,18.45,18.43,18.44,103821.0,18.45,18.45,18.43,18.44,103821.0
2023-03-08 12:50:00,18.44,18.46,18.42,18.44,197969.0,18.44,18.46,18.42,18.44,197969.0
2023-03-08 13:00:00,18.43,18.46,18.41,18.46,357035.0,18.43,18.46,18.41,18.46,357035.0
2023-03-08 13:10:00,18.45,18.49,18.43,18.44,112651.0,18.45,18.49,18.43,18.44,112651.0
2023-03-08 13:20:00,18.44,18.48,18.44,18.47,266942.0,18.44,18.48,18.44,18.47,266942.0
2023-03-08 13:30:00,18.47,18.48,18.43,18.43,126040.0,18.47,18.48,18.43,18.43,126040.0
2023-03-08 13:40:00,18.43,18.44,18.41,18.44,121730.0,18.43,18.44,18.41,18.44,121730.0
2023-03-08 13:50:00,18.43,18.45,18.42,18.44,78865.0,18.43,18.45,18.42,18.44,78865.0
2023-03-08 14:00:00,18.44,18.46,18.43,18.44,73713.0,18.44,18.46,18.43,18.44,73713.0
2023-03-08 14:10:00,18.45,18.47,18.44,18.45,51060.0,18.45,18.47,18.44,18.45,51060.0
2023-03-08 14:20:00,18.45,18.46,18.45,18.46,45851.0,18.45,18.46,18.45,18.46,45851.0
2023-03-08 14:30:00,18.45,18.46,18.43,18.43,126062.0,18.45,18.46,18.43,18.43,126062.0
2023-03-08 14:40:00,18.44,18.45,18.43,18.45,78175.0,18.44,18.45,18.43,18.45,78175.0
2023-03-08 14:50:00,18.45,18.46,18.43,18.46,124000.0,18.45,18.46,18.43,18.46,124000.0
2023-03-08 15:00:00,18.45,18.46,18.44,18.45,99998.0,18.45,18.46,18.44,18.45,99998.0
2023-03-08 15:10:00,18.45,18.45,18.43,18.44,213933.0,18.45,18.45,18.43,18.44,213933.0
2023-03-08 15:20:00,18.43,18.44,18.43,18.43,173145.0,18.43,18.44,18.43,18.43,173145.0
2023-03-08 15:30:00,18.43,18.45,18.42,18.44,452416.0,18.43,18.45,18.42,18.44,452416.0
2023-03-08 15:40:00,18.44,18.45,18.41,18.41,1234654.0,18.44,18.45,18.41,18.41,1234654.0
2023-03-08 15:50:00,18.41,18.42,18.39,18.39,1358968.0,18.41,18.42,18.39,18.39,1358968.0
2023-03-09 09:30:00,18.49,18.6,18.48,18.6,378185.0,18.49,18.6,18.48,18.6,378185.0
2023-03-09 09:40:00,18.6,18.64,18.56,18.63,328671.0,18.6,18.64,18.56,18.63,328671.0
2023-03-09 09:50:00,18.63,18.64,18.58,18.59,275950.0,18.63,18.64,18.58,18.59,275950.0
2023-03-09 10:00:00,18.59,18.66,18.55,18.62,463545.0,18.59,18.66,18.55,18.62,463545.0
2023-03-09 10:10:00,18.63,18.64,18.57,18.6,312252.0,18.63,18.64,18.57,18.6,312252.0
2023-03-09 10:20:00,18.59,18.61,18.55,18.57,153665.0,18.59,18.61,18.55,18.57,153665.0
2023-03-09 10:30:00,18.56,18.61,18.55,18.58,247834.0,18.56,18.61,18.55,18.58,247834.0
2023-03-09 10:40:00,18.58,18.6,18.56,18.59,100062.0,18.58,18.6,18.56,18.59,100062.0
2023-03-09 10:50:00,18.59,18.59,18.53,18.54,151982.0,18.59,18.59,18.53,18.54,151982.0
2023-03-09 11:00:00,18.54,18.54,18.5,18.51,93067.0,18.54,18.54,18.5,18.51,93067.0
2023-03-09 11:10:00,18.5,18.53,18.49,18.5,271652.0,18.5,18.53,18.49,18.5,271652.0
2023-03-09 11:20:00,18.5,18.51,18.46,18.48,123992.0,18.5,18.51,18.46,18.48,123992.0
2023-03-09 11:30:00,18.48,18.55,18.47,18.5,135946.0,18.48,18.55,18.47,18.5,135946.0
2023-03-09 11:40:00,18.5,18.51,18.47,18.48,49608.0,18.5,18.51,18.47,18.48,49608.0
2023-03-09 11:50:00,18.48,18.49,18.45,18.46,77494.0,18.48,18.49,18.45,18.46,77494.0
2023-03-09 12:00:00,18.45,18.5,18.45,18.48,158290.0,18.45,18.5,18.45,18.48,158290.0
2023-03-09 12:10:00,18.49,18.52,18.48,18.5,317654.0,18.49,18.52,18.48,18.5,317654.0
2023-03-09 12:20:00,18.5,18.5,18.48,18.49,51460.0,18.5,18.5,18.48,18.49,51460.0
2023-03-09 12:30:00,18.5,18.51,18.48,18.49,158856.0,18.5,18.51,18.48,18.49,158856.0
2023-03-09 12:40:00,18.5,18.52,18.48,18.49,105032.0,18.5,18.52,18.48,18.49,105032.0
2023-03-09 12:50:00,18.48,18.5,18.47,18.5,66049.0,18.48,18.5,18.47,18.5,66049.0
2023-03-09 13:00:00,18.49,18.51,18.47,18.5,164146.0,18.49,18.51,18.47,18.5,164146.0
2023-03-09 13:10:00,18.5,18.51,18.47,18.47,190626.0,18.5,18.51,18.47,18.47,190626.0
2023-03-09 13:20:00,18.48,18.5,18.46,18.47,88505.0,18.48,18.5,18.46,18.47,88505.0
2023-03-09 13:30:00,18.47,18.5,18.47,18.49,118999.0,18.47,18.5,18.47,18.49,118999.0
2023-03-09 13:40:00,18.48,18.52,18.48,18.5,207153.0,18.48,18.52,18.48,18.5,207153.0
2023-03-09 13:50:00,18.5,18.52,18.49,18.52,196700.0,18.5,18.52,18.49,18.52,196700.0
2023-03-09 14:00:00,18.52,18.52,18.49,18.51,327312.0,18.52,18.52,18.49,18.51,327312.0
2023-03-09 14:10:00,18.5,18.52,18.49,18.51,182797.0,18.5,18.52,18.49,18.51,182797.0
2023-03-09 14:20:00,18.51,18.55,18.5,18.51,1003435.0,18.51,18.55,18.5,18.51,1003435.0
2023-03-09 14:30:00,18.51,18.52,18.49,18.5,211713.0,18.51,18.52,18.49,18.5,211713.0
2023-03-09 14:40:00,18.5,18.51,18.48,18.5,990826.0,18.5,18.51,18.48,18.5,990826.0
2023-03-09 14:50:00,18.5,18.51,18.47,18.47,369084.0,18.5,18.51,18.47,18.47,369084.0
2023-03-09 15:00:00,18.48,18.48,18.41,18.41,339055.0,18.48,18.48,18.41,18.41,339055.0
2023-03-09 15:10:00,18.42,18.43,18.38,18.41,257795.0,18.42,18.43,18.38,18.41,257795.0
2023-03-09 15:20:00,18.41,18.41,18.38,18.4,304973.0,18.41,18.41,18.38,18.4,304973.0
2023-03-09 15:30:00,18.41,18.43,18.4,18.42,208015.0,18.41,18.43,18.4,18.42,208015.0
2023-03-09 15:40:00,18.41,18.43,18.41,18.43,455414.0,18.41,18.43,18.41,18.43,455414.0
2023-03-09 15:50:00,18.42,18.45,18.41,18.44,603595.0,18.42,18.45,18.41,18.44,603595.0
2023-03-10 09:30:00,18.89,18.96,18.87,18.95,1430974.0,18.89,18.96,18.87,18.95,1430974.0
2023-03-10 09:40:00,18.95,18.98,18.86,18.89,1059054.0,18.95,18.98,18.86,18.89,1059054.0
2023-03-10 09:50:00,18.89,18.95,18.85,18.93,515649.0,18.89,18.95,18.85,18.93,515649.0
2023-03-10 10:00:00,18.94,19.02,18.93,18.97,688981.0,18.94,19.02,18.93,18.97,688981.0
2023-03-10 10:10:00,18.97,18.99,18.92,18.96,420569.0,18.97,18.99,18.92,18.96,420569.0
2023-03-10 10:20:00,18.96,19.03,18.94,19.02,470991.0,18.96,19.03,18.94,19.02,470991.0
2023-03-10 10:30:00,19.02,19.11,19.02,19.09,668180.0,19.02,19.11,19.02,19.09,668180.0
2023-03-10 10:40:00,19.09,19.11,19.03,19.07,568995.0,19.09,19.11,19.03,19.07,568995.0
2023-03-10 10:50:00,19.07,19.08,19.01,19.02,761222.0,19.07,19.08,19.01,19.02,761222.0
2023-03-10 11:00:00,19.02,19.03,18.95,18.96,716049.0,19.02,19.03,18.95,18.96,716049.0
2023-03-10 11:10:00,18.96,18.97,18.87,18.89,736276.0,18.96,18.97,18.87,18.89,736276.0
2023-03-10 11:20:00,18.88,18.9,18.82,18.84,704115.0,18.88,18.9,18.82,18.84,704115.0
2023-03-10 11:30:00,18.83,18.86,18.8,18.86,339911.0,18.83,18.86,18.8,18.86,339911.0
2023-03-10 11:40:00,18.86,18.89,18.82,18.84,351747.0,18.86,18.89,18.82,18.84,351747.0
2023-03-10 11:50:00,18.85,18.85,18.76,18.77,695391.0,18.85,18.85,18.76,18.77,695391.0
2023-03-10 12:00:00,18.76,18.82,18.75,18.79,334139.0,18.76,18.82,18.75,18.79,334139.0
2023-03-10 12:10:00,18.79,18.84,18.77,18.82,373066.0,18.79,18.84,18.77,18.82,373066.0
2023-03-10 12:20:00,18.82,18.86,18.82,18.85,177953.0,18.82,18.86,18.82,18.85,177953.0
2023-03-10 12:30:00,18.86,18.86,18.81,18.85,211419.0,18.86,18.86,18.81,18.85,211419.0
2023-03-10 12:40:00,18.84,18.87,18.83,18.84,316554.0,18.84,18.87,18.83,18.84,316554.0
2023-03-10 12:50:00,18.85,18.87,18.83,18.84,232400.0,18.85,18.87,18.83,18.84,232400.0
2023-03-10 13:00:00,18.84,18.86,18.82,18.83,182424.0,18.84,18.86,18.82,18.83,182424.0
2023-03-10 13:10:00,18.83,18.83,18.77,18.79,370447.0,18.83,18.83,18.77,18.79,370447.0
2023-03-10 13:20:00,18.79,18.82,18.77,18.82,375676.0,18.79,18.82,18.77,18.82,375676.0
2023-03-10 13:30:00,18.81,18.82,18.76,18.77,235101.0,18.81,18.82,18.76,18.77,235101.0
2023-03-10 13:40:00,18.76,18.8,18.76,18.79,304247.0,18.76,18.8,18.76,18.79,304247.0
2023-03-10 13:50:00,18.79,18.8,18.75,18.76,169664.0,18.79,18.8,18.75,18.76,169664.0
2023-03-10 14:00:00,18.77,18.85,18.76,18.85,247425.0,18.77,18.85,18.76,18.85,247425.0
2023-03-10 14:10:00,18.84,18.85,18.78,18.8,239357.0,18.84,18.85,18.78,18.8,239357.0
2023-03-10 14:20:00,18.8,18.81,18.79,18.79,350439.0,18.8,18.81,18.79,18.79,350439.0
2023-03-10 14:30:00,18.79,18.8,18.76,18.78,229671.0,18.79,18.8,18.76,18.78,229671.0
2023-03-10 14:40:00,18.78,18.82,18.77,18.82,196501.0,18.78,18.82,18.77,18.82,196501.0
2023-03-10 14:50:00,18.82,18.83,18.79,18.81,252801.0,18.82,18.83,18.79,18.81,252801.0
2023-03-10 15:00:00,18.8,18.86,18.8,18.85,351306.0,18.8,18.86,18.8,18.85,351306.0
2023-03-10 15:10:00,18.86,18.86,18.82,18.83,264797.0,18.86,18.86,18.82,18.83,264797.0
2023-03-10 15:20:00,18.82,18.84,18.8,18.84,444486.0,18.82,18.84,18.8,18.84,444486.0
2023-03-10 15:30:00,18.83,18.87,18.82,18.86,322396.0,18.83,18.87,18.82,18.86,322396.0
2023-03-10 15:40:00,18.87,18.87,18.85,18.86,717482.0,18.87,18.87,18.85,18.86,717482.0
2023-03-10 15:50:00,18.85,18.88,18.85,18.87,1506894.0,18.85,18.88,18.85,18.87,1506894.0
2023-03-13 09:30:00,19.71,19.9,19.67,19.89,2639927.0,19.71,19.9,19.67,19.89,2639927.0
2023-03-13 09:40:00,19.89,19.94,19.81,19.82,2929896.0,19.89,19.94,19.81,19.82,2929896.0
2023-03-13 09:50:00,19.82,19.85,19.72,19.73,2501773.0,19.82,19.85,19.72,19.73,2501773.0
2023-03-13 10:00:00,19.72,19.89,19.71,19.88,912091.0,19.72,19.89,19.71,19.88,912091.0
2023-03-13 10:10:00,19.89,19.94,19.86,19.94,1207635.0,19.89,19.94,19.86,19.94,1207635.0
2023-03-13 10:20:00,19.94,19.97,19.9,19.95,894376.0,19.94,19.97,19.9,19.95,894376.0
2023-03-13 10:30:00,19.96,20.02,19.94,19.96,1233063.0,19.96,20.02,19.94,19.96,1233063.0
2023-03-13 10:40:00,19.96,20.07,19.93,20.02,734927.0,19.96,20.07,19.93,20.02,734927.0
2023-03-13 10:50:00,20.03,20.07,20.02,20.03,604097.0,20.03,20.07,20.02,20.03,604097.0
2023-03-13 11:00:00,20.03,20.12,20.0,20.1,1280214.0,20.03,20.12,20.0,20.1,1280214.0
2023-03-13 11:10:00,20.09,20.1,20.03,20.05,832843.0,20.09,20.1,20.03,20.05,832843.0
2023-03-13 11:20:00,20.05,20.16,20.05,20.14,748872.0,20.05,20.16,20.05,20.14,748872.0
2023-03-13 11:30:00,20.14,20.16,19.97,20.01,1564572.0,20.14,20.16,19.97,20.01,1564572.0
2023-03-13 11:40:00,20.01,20.04,19.96,20.02,742174.0,20.01,20.04,19.96,20.02,742174.0
2023-03-13 11:50:00,20.01,20.08,20.0,20.08,521924.0,20.01,20.08,20.0,20.08,521924.0
2023-03-13 12:00:00,20.07,20.1,20.02,20.07,695066.0,20.07,20.1,20.02,20.07,695066.0
2023-03-13 12:10:00,20.07,20.09,20.02,20.07,593892.0,20.07,20.09,20.02,20.07,593892.0
2023-03-13 12:20:00,20.07,20.09,20.0,20.03,548544.0,20.07,20.09,20.0,20.03,548544.0
2023-03-13 12:30:00,20.03,20.06,20.0,20.02,356117.0,20.03,20.06,20.0,20.02,356117.0
2023-03-13 12:40:00,20.02,20.03,19.99,20.01,1168747.0,20.02,20.03,19.99,20.01,1168747.0
2023-03-13 12:50:00,20.01,20.09,20.0,20.07,752523.0,20.01,20.09,20.0,20.07,752523.0
2023-03-13 13:00:00,20.07,20.11,20.04,20.11,866438.0,20.07,20.11,20.04,20.11,866438.0
2023-03-13 13:10:00,20.1,20.11,20.07,20.1,252046.0,20.1,20.11,20.07,20.1,252046.0
2023-03-13 13:20:00,20.1,20.1,20.04,20.06,349480.0,20.1,20.1,20.04,20.06,349480.0
2023-03-13 13:30:00,20.05,20.07,20.04,20.05,256191.0,20.05,20.07,20.04,20.05,256191.0
2023-03-13 13:40:00,20.06,20.06,20.04,20.05,226637.0,20.06,20.06,20.04,20.05,226637.0
2023-03-13 13:50:00,20.05,20.06,20.01,20.03,320459.0,20.05,20.06,20.01,20.03,320459.0
2023-03-13 14:00:00,20.03,20.04,20.01,20.02,348584.0,20.03,20.04,20.01,20.02,348584.0
2023-03-13 14:10:00,20.02,20.03,20.0,20.02,218698.0,20.02,20.03,20.0,20.02,218698.0
2023-03-13 14:20:00,20.02,20.07,20.01,20.04,291330.0,20.02,20.07,20.01,20.04,291330.0
2023-03-13 14:30:00,20.05,20.06,20.03,20.04,214995.0,20.05,20.06,20.03,20.04,214995.0
2023-03-13 14:40:00,20.04,20.07,19.97,19.98,298636.0,20.04,20.07,19.97,19.98,298636.0
2023-03-13 14:50:00,19.97,20.04,19.97,20.04,299060.0,19.97,20.04,19.97,20.04,299060.0
2023-03-13 15:00:00,20.03,20.03,19.96,19.96,390041.0,20.03,20.03,19.96,19.96,390041.0
2023-03-13 15:10:00,19.96,19.98,19.91,19.93,431779.0,19.96,19.98,19.91,19.93,431779.0
2023-03-13 15:20:00,19.94,19.99,19.92,19.98,383158.0,19.94,19.99,19.92,19.98,383158.0
2023-03-13 15:30:00,19.98,20.02,19.97,20.02,526893.0,19.98,20.02,19.97,20.02,526893.0
2023-03-13 15:40:00,20.02,20.03,19.99,20.02,1480594.0,20.02,20.03,19.99,20.02,1480594.0
2023-03-13 15:50:00,20.01,20.02,19.98,20.0,1523500.0,20.01,20.02,19.98,20.0,1523500.0
2023-03-14 09:30:00,20.05,20.06,19.9,19.94,1057001.0,20.05,20.06,19.9,19.94,1057001.0
2023-03-14 09:40:00,19.94,20.0,19.88,19.92,646764.0,19.94,20.0,19.88,19.92,646764.0
2023-03-14 09:50:00,19.93,19.98,19.91,19.98,758611.0,19.93,19.98,19.91,19.98,758611.0
2023-03-14 10:00:00,19.97,20.06,19.93,20.05,2397902.0,19.97,20.06,19.93,20.05,2397902.0
2023-03-14 10:10:00,20.05,20.05,19.99,20.03,418282.0,20.05,20.05,19.99,20.03,418282.0
2023-03-14 10:20:00,20.03,20.05,19.97,19.97,284356.0,20.03,20.05,19.97,19.97,284356.0
2023-03-14 10:30:00,19.97,20.04,19.97,20.03,342351.0,19.97,20.04,19.97,20.03,342351.0
2023-03-14 10:40:00,20.03,20.09,20.03,20.08,413897.0,20.03,20.09,20.03,20.08,413897.0
2023-03-14 10:50:00,20.07,20.09,20.04,20.04,767931.0,20.07,20.09,20.04,20.04,767931.0
2023-03-14 11:00:00,20.05,20.1,20.04,20.09,261310.0,20.05,20.1,20.04,20.09,261310.0
2023-03-14 11:10:00,20.1,20.16,20.09,20.14,752102.0,20.1,20.16,20.09,20.14,752102.0
2023-03-14 11:20:00,20.14,20.17,20.12,20.15,528828.0,20.14,20.17,20.12,20.15,528828.0
2023-03-14 11:30:00,20.15,20.19,20.14,20.17,335614.0,20.15,20.19,20.14,20.17,335614.0
2023-03-14 11:40:00,20.17,20.18,20.11,20.12,382290.0,20.17,20.18,20.11,20.12,382290.0
2023-03-14 11:50:00,20.11,20.13,20.09,20.09,322315.0,20.11,20.13,20.09,20.09,322315.0
2023-03-14 12:00:00,20.1,20.12,20.09,20.12,252079.0,20.1,20.12,20.09,20.12,252079.0
2023-03-14 12:10:00,20.12,20.14,20.1,20.11,191019.0,20.12,20.14,20.1,20.11,191019.0
2023-03-14 12:20:00,20.11,20.11,20.07,20.09,187599.0,20.11,20.11,20.07,20.09,187599.0
2023-03-14 12:30:00,20.09,20.14,20.09,20.12,108590.0,20.09,20.14,20.09,20.12,108590.0
2023-03-14 12:40:00,20.12,20.14,20.1,20.14,141969.0,20.12,20.14,20.1,20.14,141969.0
2023-03-14 12:50:00,20.14,20.21,20.13,20.19,492191.0,20.14,20.21,20.13,20.19,492191.0
2023-03-14 13:00:00,20.18,20.2,20.16,20.16,145173.0,20.18,20.2,20.16,20.16,145173.0
2023-03-14 13:10:00,20.16,20.19,20.14,20.15,147070.0,20.16,20.19,20.14,20.15,147070.0
2023-03-14 13:20:00,20.15,20.19,20.13,20.14,164245.0,20.15,20.19,20.13,20.14,164245.0
2023-03-14 13:30:00,20.14,20.17,20.13,20.14,90606.0,20.14,20.17,20.13,20.14,90606.0
2023-03-14 13:40:00,20.14,20.17,20.13,20.16,88225.0,20.14,20.17,20.13,20.16,88225.0
2023-03-14 13:50:00,20.16,20.17,20.13,20.14,365976.0,20.16,20.17,20.13,20.14,365976.0
2023-03-14 14:00:00,20.14,20.15,20.13,20.14,190626.0,20.14,20.15,20.13,20.14,190626.0
2023-03-14 14:10:00,20.14,20.18,20.14,20.17,108093.0,20.14,20.18,20.14,20.17,108093.0
2023-03-14 14:20:00,20.16,20.16,20.14,20.16,92114.0,20.16,20.16,20.14,20.16,92114.0
2023-03-14 14:30:00,20.16,20.16,20.12,20.13,152053.0,20.16,20.16,20.12,20.13,152053.0
2023-03-14 14:40:00,20.14,20.15,20.11,20.12,197641.0,20.14,20.15,20.11,20.12,197641.0
2023-03-14 14:50:00,20.12,20.17,20.09,20.1,192293.0,20.12,20.17,20.09,20.1,192293.0
2023-03-14 15:00:00,20.09,20.12,20.08,20.1,165497.0,20.09,20.12,20.08,20.1,165497.0
2023-03-14 15:10:00,20.1,20.12,20.07,20.08,348759.0,20.1,20.12,20.07,20.08,348759.0
2023-03-14 15:20:00,20.09,20.1,20.02,20.02,1558343.0,20.09,20.1,20.02,20.02,1558343.0
2023-03-14 15:30:00,20.02,20.03,19.93,19.94,4747573.0,20.02,20.03,19.93,19.94,4747573.0
2023-03-14 15:40:00,19.94,19.95,19.9,19.9,4090391.0,19.94,19.95,19.9,19.9,4090391.0
2023-03-14 15:50:00,19.91,19.91,19.87,19.9,3163166.0,19.91,19.91,19.87,19.9,3163166.0
2023-03-15 09:30:00,20.39,20.42,20.21,20.22,2448240.0,20.39,20.42,20.21,20.22,2448240.0
2023-03-15 09:40:00,20.22,20.39,20.22,20.39,1609551.0,20.22,20.39,20.22,20.39,1609551.0
2023-03-15 09:50:00,20.38,20.44,20.29,20.37,1671484.0,20.38,20.44,20.29,20.37,1671484.0
2023-03-15 10:00:00,20.36,20.36,20.16,20.18,1247750.0,20.36,20.36,20.16,20.18,1247750.0
2023-03-15 10:10:00,20.17,20.27,20.16,20.23,796474.0,20.17,20.27,20.16,20.23,796474.0
2023-03-15 10:20:00,20.24,20.24,20.05,20.09,1588726.0,20.24,20.24,20.05,20.09,1588726.0
2023-03-15 10:30:00,20.09,20.22,20.08,20.15,790542.0,20.09,20.22,20.08,20.15,790542.0
2023-03-15 10:40:00,20.14,20.16,20.08,20.14,1166042.0,20.14,20.16,20.08,20.14,1166042.0
2023-03-15 10:50:00,20.15,20.17,20.11,20.14,1163936.0,20.15,20.17,20.11,20.14,1163936.0
2023-03-15 11:00:00,20.14,20.17,20.11,20.13,1370552.0,20.14,20.17,20.11,20.13,1370552.0
2023-03-15 11:10:00,20.13,20.19,20.1,20.18,1484136.0,20.13,20.19,20.1,20.18,1484136.0
2023-03-15 11:20:00,20.18,20.23,20.15,20.23,1338069.0,20.18,20.23,20.15,20.23,1338069.0
2023-03-15 11:30:00,20.22,20.23,20.17,20.18,1337983.0,20.22,20.23,20.17,20.18,1337983.0
2023-03-15 11:40:00,20.18,20.18,20.04,20.08,1890176.0,20.18,20.18,20.04,20.08,1890176.0
2023-03-15 11:50:00,20.08,20.14,20.06,20.14,1433243.0,20.08,20.14,20.06,20.14,1433243.0
2023-03-15 12:00:00,20.14,20.18,20.12,20.16,1082924.0,20.14,20.18,20.12,20.16,1082924.0
2023-03-15 12:10:00,20.16,20.22,20.15,20.21,1311081.0,20.16,20.22,20.15,20.21,1311081.0
2023-03-15 12:20:00,20.21,20.22,20.17,20.18,917874.0,20.21,20.22,20.17,20.18,917874.0
2023-03-15 12:30:00,20.19,20.2,20.16,20.2,896685.0,20.19,20.2,20.16,20.2,896685.0
2023-03-15 12:40:00,20.2,20.23,20.12,20.13,1067300.0,20.2,20.23,20.12,20.13,1067300.0
2023-03-15 12:50:00,20.13,20.15,20.08,20.1,985743.0,20.13,20.15,20.08,20.1,985743.0
2023-03-15 13:00:00,20.1,20.16,20.08,20.08,754315.0,20.1,20.16,20.08,20.08,754315.0
2023-03-15 13:10:00,20.09,20.09,19.97,19.98,1434774.0,20.09,20.09,19.97,19.98,1434774.0
2023-03-15 13:20:00,19.98,20.05,19.95,20.03,1004960.0,19.98,20.05,19.95,20.03,1004960.0
2023-03-15 13:30:00,20.03,20.09,20.01,20.06,886217.0,20.03,20.09,20.01,20.06,886217.0
2023-03-15 13:40:00,20.06,20.08,20.04,20.05,739280.0,20.06,20.08,20.04,20.05,739280.0
2023-03-15 13:50:00,20.05,20.07,20.01,20.04,653767.0,20.05,20.07,20.01,20.04,653767.0
2023-03-15 14:00:00,20.04,20.06,20.02,20.05,544818.0,20.04,20.06,20.02,20.05,544818.0
2023-03-15 14:10:00,20.05,20.06,20.01,20.02,609615.0,20.05,20.06,20.01,20.02,609615.0
2023-03-15 14:20:00,20.01,20.04,19.96,20.02,1433189.0,20.01,20.04,19.96,20.02,1433189.0
2023-03-15 14:30:00,20.01,20.02,19.9,19.96,1985739.0,20.01,20.02,19.9,19.96,1985739.0
2023-03-15 14:40:00,19.97,19.98,19.87,19.89,1734072.0,19.97,19.98,19.87,19.89,1734072.0
2023-03-15 14:50:00,19.89,19.95,19.88,19.93,834056.0,19.89,19.95,19.88,19.93,834056.0
2023-03-15 15:00:00,19.93,19.97,19.91,19.97,636373.0,19.93,19.97,19.91,19.97,636373.0
2023-03-15 15:10:00,19.97,20.04,19.96,19.97,1581055.0,19.97,20.04,19.96,19.97,1581055.0
2023-03-15 15:20:00,19.98,20.03,19.94,19.99,855107.0,19.98,20.03,19.94,19.99,855107.0
2023-03-15 15:30:00,19.99,20.01,19.96,19.96,731017.0,19.99,20.01,19.96,19.96,731017.0
2023-03-15 15:40:00,19.96,20.0,19.96,19.98,1370452.0,19.96,20.0,19.96,19.98,1370452.0
2023-03-15 15:50:00,19.99,20.01,19.98,20.01,927083.0,19.99,20.01,19.98,20.01,927083.0
2023-03-16 09:30:00,20.15,20.18,20.04,20.11,857983.0,20.15,20.18,20.04,20.11,857983.0
2023-03-16 09:40:00,20.1,20.13,20.02,20.07,810251.0,20.1,20.13,20.02,20.07,810251.0
2023-03-16 09:50:00,20.07,20.1,20.0,20.01,427711.0,20.07,20.1,20.0,20.01,427711.0
2023-03-16 10:00:00,20.02,20.06,19.98,19.99,484444.0,20.02,20.06,19.98,19.99,484444.0
2023-03-16 10:10:00,20.0,20.07,20.0,20.03,801205.0,20.0,20.07,20.0,20.03,801205.0
2023-03-16 10:20:00,20.02,20.05,19.98,20.01,473308.0,20.02,20.05,19.98,20.01,473308.0
2023-03-16 10:30:00,20.01,20.1,20.01,20.07,565741.0,20.01,20.1,20.01,20.07,565741.0
2023-03-16 10:40:00,20.07,20.12,20.06,20.08,501981.0,20.07,20.12,20.06,20.08,501981.0
2023-03-16 10:50:00,20.08,20.09,19.92,19.97,714955.0,20.08,20.09,19.92,19.97,714955.0
2023-03-16 11:00:00,19.97,19.98,19.86,19.89,616747.0,19.97,19.98,19.86,19.89,616747.0
2023-03-16 11:10:00,19.89,19.89,19.74,19.75,994817.0,19.89,19.89,19.74,19.75,994817.0
2023-03-16 11:20:00,19.75,19.83,19.74,19.82,783092.0,19.75,19.83,19.74,19.82,783092.0
2023-03-16 11:30:00,19.82,19.86,19.78,19.8,513510.0,19.82,19.86,19.78,19.8,513510.0
2023-03-16 11:40:00,19.8,19.84,19.76,19.83,614180.0,19.8,19.84,19.76,19.83,614180.0
2023-03-16 11:50:00,19.83,19.85,19.78,19.79,3161792.0,19.83,19.85,19.78,19.79,3161792.0
2023-03-16 12:00:00,19.78,19.81,19.72,19.74,1233181.0,19.78,19.81,19.72,19.74,1233181.0
2023-03-16 12:10:00,19.74,19.8,19.74,19.8,412992.0,19.74,19.8,19.74,19.8,412992.0
2023-03-16 12:20:00,19.8,19.85,19.79,19.84,645888.0,19.8,19.85,19.79,19.84,645888.0
2023-03-16 12:30:00,19.83,19.86,19.8,19.83,331751.0,19.83,19.86,19.8,19.83,331751.0
2023-03-16 12:40:00,19.82,19.83,19.77,19.78,312552.0,19.82,19.83,19.77,19.78,312552.0
2023-03-16 12:50:00,19.78,19.8,19.77,19.77,282768.0,19.78,19.8,19.77,19.77,282768.0
2023-03-16 13:00:00,19.77,19.84,19.76,19.83,811771.0,19.77,19.84,19.76,19.83,811771.0
2023-03-16 13:10:00,19.82,19.88,19.82,19.86,274082.0,19.82,19.88,19.82,19.86,274082.0
2023-03-16 13:20:00,19.85,19.86,19.8,19.85,386034.0,19.85,19.86,19.8,19.85,386034.0
2023-03-16 13:30:00,19.85,19.86,19.81,19.82,186916.0,19.85,19.86,19.81,19.82,186916.0
2023-03-16 13:40:00,19.82,19.82,19.8,19.81,73858.0,19.82,19.82,19.8,19.81,73858.0
2023-03-16 13:50:00,19.81,19.89,19.8,19.84,335562.0,19.81,19.89,19.8,19.84,335562.0
2023-03-16 14:00:00,19.84,19.89,19.83,19.89,438022.0,19.84,19.89,19.83,19.89,438022.0
2023-03-16 14:10:00,19.89,19.9,19.88,19.9,350491.0,19.89,19.9,19.88,19.9,350491.0
2023-03-16 14:20:00,19.89,19.9,19.88,19.89,169206.0,19.89,19.9,19.88,19.89,169206.0
2023-03-16 14:30:00,19.89,19.92,19.87,19.9,371182.0,19.89,19.92,19.87,19.9,371182.0
2023-03-16 14:40:00,19.91,19.93,19.89,19.92,244318.0,19.91,19.93,19.89,19.92,244318.0
2023-03-16 14:50:00,19.93,19.94,19.89,19.91,167046.0,19.93,19.94,19.89,19.91,167046.0
2023-03-16 15:00:00,19.91,19.95,19.9,19.93,415983.0,19.91,19.95,19.9,19.93,415983.0
2023-03-16 15:10:00,19.93,19.96,19.92,19.96,121336.0,19.93,19.96,19.92,19.96,121336.0
2023-03-16 15:20:00,19.96,19.98,19.94,19.97,397843.0,19.96,19.98,19.94,19.97,397843.0
2023-03-16 15:30:00,19.97,19.98,19.93,19.96,569794.0,19.97,19.98,19.93,19.96,569794.0
2023-03-16 15:40:00,19.96,19.96,19.93,19.94,499140.0,19.96,19.96,19.93,19.94,499140.0
2023-03-16 15:50:00,19.95,19.95,19.92,19.93,1191601.0,19.95,19.95,19.92,19.93,1191601.0
2023-03-17 09:30:00,20.18,20.22,20.15,20.18,992708.0,20.18,20.22,20.15,20.18,992708.0
2023-03-17 09:40:00,20.18,20.23,20.16,20.23,465992.0,20.18,20.23,20.16,20.23,465992.0
2023-03-17 09:50:00,20.23,20.37,20.23,20.32,1390002.0,20.23,20.37,20.23,20.32,1390002.0
2023-03-17 10:00:00,20.33,20.4,20.32,20.32,932870.0,20.33,20.4,20.32,20.32,932870.0
2023-03-17 10:10:00,20.31,20.34,20.27,20.28,537928.0,20.31,20.34,20.27,20.28,537928.0
2023-03-17 10:20:00,20.27,20.34,20.26,20.33,474350.0,20.27,20.34,20.26,20.33,474350.0
2023-03-17 10:30:00,20.33,20.41,20.31,20.34,906680.0,20.33,20.41,20.31,20.34,906680.0
2023-03-17 10:40:00,20.34,20.4,20.32,20.39,833387.0,20.34,20.4,20.32,20.39,833387.0
2023-03-17 10:50:00,20.39,20.48,20.38,20.43,515151.0,20.39,20.48,20.38,20.43,515151.0
2023-03-17 11:00:00,20.43,20.47,20.39,20.43,622014.0,20.43,20.47,20.39,20.43,622014.0
2023-03-17 11:10:00,20.42,20.44,20.35,20.36,755337.0,20.42,20.44,20.35,20.36,755337.0
2023-03-17 11:20:00,20.35,20.42,20.33,20.42,437500.0,20.35,20.42,20.33,20.42,437500.0
2023-03-17 11:30:00,20.42,20.45,20.4,20.44,444854.0,20.42,20.45,20.4,20.44,444854.0
2023-03-17 11:40:00,20.44,20.45,20.37,20.4,329445.0,20.44,20.45,20.37,20.4,329445.0
2023-03-17 11:50:00,20.4,20.42,20.38,20.39,241970.0,20.4,20.42,20.38,20.39,241970.0
2023-03-17 12:00:00,20.39,20.4,20.34,20.39,240586.0,20.39,20.4,20.34,20.39,240586.0
2023-03-17 12:10:00,20.39,20.43,20.38,20.38,261630.0,20.39,20.43,20.38,20.38,261630.0
2023-03-17 12:20:00,20.38,20.38,20.32,20.33,273603.0,20.38,20.38,20.32,20.33,273603.0
2023-03-17 12:30:00,20.34,20.37,20.32,20.37,678687.0,20.34,20.37,20.32,20.37,678687.0
2023-03-17 12:40:00,20.37,20.41,20.36,20.4,181483.0,20.37,20.41,20.36,20.4,181483.0
2023-03-17 12:50:00,20.41,20.41,20.39,20.4,232944.0,20.41,20.41,20.39,20.4,232944.0
2023-03-17 13:00:00,20.39,20.5,20.39,20.48,1038946.0,20.39,20.5,20.39,20.48,1038946.0
2023-03-17 13:10:00,20.47,20.49,20.42,20.49,254770.0,20.47,20.49,20.42,20.49,254770.0
2023-03-17 13:20:00,20.48,20.54,20.48,20.54,644475.0,20.48,20.54,20.48,20.54,644475.0
2023-03-17 13:30:00,20.54,20.57,20.52,20.54,686353.0,20.54,20.57,20.52,20.54,686353.0
2023-03-17 13:40:00,20.54,20.59,20.53,20.58,1178608.0,20.54,20.59,20.53,20.58,1178608.0
2023-03-17 13:50:00,20.58,20.66,20.57,20.64,1272215.0,20.58,20.66,20.57,20.64,1272215.0
2023-03-17 14:00:00,20.63,20.69,20.62,20.65,1659724.0,20.63,20.69,20.62,20.65,1659724.0
2023-03-17 14:10:00,20.65,20.73,20.64,20.72,664481.0,20.65,20.73,20.64,20.72,664481.0
2023-03-17 14:20:00,20.72,20.74,20.69,20.73,396001.0,20.72,20.74,20.69,20.73,396001.0
2023-03-17 14:30:00,20.72,20.74,20.69,20.73,566321.0,20.72,20.74,20.69,20.73,566321.0
2023-03-17 14:40:00,20.72,20.74,20.7,20.72,468664.0,20.72,20.74,20.7,20.72,468664.0
2023-03-17 14:50:00,20.73,20.78,20.69,20.73,687185.0,20.73,20.78,20.69,20.73,687185.0
2023-03-17 15:00:00,20.73,20.75,20.69,20.75,719899.0,20.73,20.75,20.69,20.75,719899.0
2023-03-17 15:10:00,20.74,20.76,20.71,20.71,462621.0,20.74,20.76,20.71,20.71,462621.0
2023-03-17 15:20:00,20.72,20.72,20.62,20.66,885342.0,20.72,20.72,20.62,20.66,885342.0
2023-03-17 15:30:00,20.66,20.68,20.65,20.66,554145.0,20.66,20.68,20.65,20.66,554145.0
2023-03-17 15:40:00,20.67,20.67,20.61,20.64,1266646.0,20.67,20.67,20.61,20.64,1266646.0
2023-03-17 15:50:00,20.64,20.66,20.61,20.63,1634787.0,20.64,20.66,20.61,20.63,1634787.0
2023-03-20 09:30:00,20.58,20.65,20.53,20.63,1164630.0,20.58,20.65,20.53,20.63,1164630.0
2023-03-20 09:40:00,20.62,20.7,20.59,20.69,1212020.0,20.62,20.7,20.59,20.69,1212020.0
2023-03-20 09:50:00,20.7,20.71,20.61,20.64,724159.0,20.7,20.71,20.61,20.64,724159.0
2023-03-20 10:00:00,20.65,20.65,20.53,20.54,659544.0,20.65,20.65,20.53,20.54,659544.0
2023-03-20 10:10:00,20.54,20.61,20.45,20.6,1046721.0,20.54,20.61,20.45,20.6,1046721.0
2023-03-20 10:20:00,20.6,20.6,20.55,20.56,370670.0,20.6,20.6,20.55,20.56,370670.0
2023-03-20 10:30:00,20.56,20.65,20.55,20.6,386247.0,20.56,20.65,20.55,20.6,386247.0
2023-03-20 10:40:00,20.6,20.63,20.55,20.62,172799.0,20.6,20.63,20.55,20.62,172799.0
2023-03-20 10:50:00,20.61,20.64,20.58,20.59,122849.0,20.61,20.64,20.58,20.59,122849.0
2023-03-20 11:00:00,20.59,20.61,20.54,20.54,180308.0,20.59,20.61,20.54,20.54,180308.0
2023-03-20 11:10:00,20.55,20.61,20.54,20.57,187709.0,20.55,20.61,20.54,20.57,187709.0
2023-03-20 11:20:00,20.57,20.64,20.57,20.64,159111.0,20.57,20.64,20.57,20.64,159111.0
2023-03-20 11:30:00,20.65,20.66,20.61,20.64,170670.0,20.65,20.66,20.61,20.64,170670.0
2023-03-20 11:40:00,20.63,20.66,20.63,20.64,203988.0,20.63,20.66,20.63,20.64,203988.0
2023-03-20 11:50:00,20.65,20.68,20.63,20.66,292761.0,20.65,20.68,20.63,20.66,292761.0
2023-03-20 12:00:00,20.67,20.72,20.65,20.72,174784.0,20.67,20.72,20.65,20.72,174784.0
2023-03-20 12:10:00,20.72,20.74,20.67,20.71,291815.0,20.72,20.74,20.67,20.71,291815.0
2023-03-20 12:20:00,20.71,20.75,20.69,20.73,370378.0,20.71,20.75,20.69,20.73,370378.0
2023-03-20 12:30:00,20.73,20.73,20.65,20.66,191681.0,20.73,20.73,20.65,20.66,191681.0
2023-03-20 12:40:00,20.66,20.7,20.65,20.68,153748.0,20.66,20.7,20.65,20.68,153748.0
2023-03-20 12:50:00,20.69,20.69,20.62,20.63,280324.0,20.69,20.69,20.62,20.63,280324.0
2023-03-20 13:00:00,20.64,20.69,20.64,20.68,236656.0,20.64,20.69,20.64,20.68,236656.0
2023-03-20 13:10:00,20.68,20.7,20.67,20.7,191283.0,20.68,20.7,20.67,20.7,191283.0
2023-03-20 13:20:00,20.7,20.72,20.66,20.71,265378.0,20.7,20.72,20.66,20.71,265378.0
2023-03-20 13:30:00,20.71,20.72,20.67,20.71,91308.0,20.71,20.72,20.67,20.71,91308.0
2023-03-20 13:40:00,20.71,20.71,20.66,20.67,68774.0,20.71,20.71,20.66,20.67,68774.0
2023-03-20 13:50:00,20.67,20.69,20.66,20.69,111484.0,20.67,20.69,20.66,20.69,111484.0
2023-03-20 14:00:00,20.68,20.71,20.66,20.71,89063.0,20.68,20.71,20.66,20.71,89063.0
2023-03-20 14:10:00,20.71,20.74,20.71,20.72,224907.0,20.71,20.74,20.71,20.72,224907.0
2023-03-20 14:20:00,20.72,20.73,20.7,20.72,213144.0,20.72,20.73,20.7,20.72,213144.0
2023-03-20 14:30:00,20.73,20.74,20.72,20.73,173802.0,20.73,20.74,20.72,20.73,173802.0
2023-03-20 14:40:00,20.73,20.74,20.7,20.72,162252.0,20.73,20.74,20.7,20.72,162252.0
2023-03-20 14:50:00,20.72,20.74,20.7,20.72,135497.0,20.72,20.74,20.7,20.72,135497.0
2023-03-20 15:00:00,20.72,20.74,20.7,20.71,109805.0,20.72,20.74,20.7,20.71,109805.0
2023-03-20 15:10:00,20.72,20.73,20.7,20.71,312355.0,20.72,20.73,20.7,20.71,312355.0
2023-03-20 15:20:00,20.71,20.74,20.7,20.73,174013.0,20.71,20.74,20.7,20.73,174013.0
2023-03-20 15:30:00,20.73,20.74,20.72,20.74,170699.0,20.73,20.74,20.72,20.74,170699.0
2023-03-20 15:40:00,20.74,20.74,20.71,20.71,284092.0,20.74,20.74,20.71,20.71,284092.0
2023-03-20 15:50:00,20.71,20.72,20.67,20.67,911232.0,20.71,20.72,20.67,20.67,911232.0
2023-03-21 09:30:00,20.69,20.7,20.57,20.61,842988.0,20.69,20.7,20.57,20.61,842988.0
2023-03-21 09:40:00,20.6,20.61,20.51,20.53,989164.0,20.6,20.61,20.51,20.53,989164.0
2023-03-21 09:50:00,20.52,20.6,20.51,20.53,341651.0,20.52,20.6,20.51,20.53,341651.0
2023-03-21 10:00:00,20.53,20.57,20.45,20.48,598174.0,20.53,20.57,20.45,20.48,598174.0
2023-03-21 10:10:00,20.48,20.52,20.45,20.49,500105.0,20.48,20.52,20.45,20.49,500105.0
2023-03-21 10:20:00,20.49,20.58,20.49,20.57,518018.0,20.49,20.58,20.49,20.57,518018.0
2023-03-21 10:30:00,20.57,20.59,20.52,20.52,305874.0,20.57,20.59,20.52,20.52,305874.0
2023-03-21 10:40:00,20.52,20.56,20.5,20.53,288435.0,20.52,20.56,20.5,20.53,288435.0
2023-03-21 10:50:00,20.53,20.57,20.52,20.55,297292.0,20.53,20.57,20.52,20.55,297292.0
2023-03-21 11:00:00,20.55,20.57,20.52,20.54,419829.0,20.55,20.57,20.52,20.54,419829.0
2023-03-21 11:10:00,20.54,20.55,20.49,20.53,142838.0,20.54,20.55,20.49,20.53,142838.0
2023-03-21 11:20:00,20.54,20.54,20.49,20.51,460699.0,20.54,20.54,20.49,20.51,460699.0
2023-03-21 11:30:00,20.51,20.52,20.43,20.46,599127.0,20.51,20.52,20.43,20.46,599127.0
2023-03-21 11:40:00,20.46,20.5,20.43,20.44,406095.0,20.46,20.5,20.43,20.44,406095.0
2023-03-21 11:50:00,20.43,20.45,20.38,20.45,636013.0,20.43,20.45,20.38,20.45,636013.0
2023-03-21 12:00:00,20.45,20.48,20.44,20.45,199249.0,20.45,20.48,20.44,20.45,199249.0
2023-03-21 12:10:00,20.45,20.48,20.43,20.46,198833.0,20.45,20.48,20.43,20.46,198833.0
2023-03-21 12:20:00,20.46,20.46,20.39,20.41,917405.0,20.46,20.46,20.39,20.41,917405.0
2023-03-21 12:30:00,20.41,20.41,20.36,20.39,1489534.0,20.41,20.41,20.36,20.39,1489534.0
2023-03-21 12:40:00,20.39,20.46,20.39,20.46,176655.0,20.39,20.46,20.39,20.46,176655.0
2023-03-21 12:50:00,20.45,20.5,20.45,20.5,142868.0,20.45,20.5,20.45,20.5,142868.0
2023-03-21 13:00:00,20.5,20.5,20.46,20.48,222694.0,20.5,20.5,20.46,20.48,222694.0
2023-03-21 13:10:00,20.47,20.47,20.42,20.46,135207.0,20.47,20.47,20.42,20.46,135207.0
2023-03-21 13:20:00,20.46,20.5,20.44,20.46,196426.0,20.46,20.5,20.44,20.46,196426.0
2023-03-21 13:30:00,20.46,20.49,20.44,20.49,86751.0,20.46,20.49,20.44,20.49,86751.0
2023-03-21 13:40:00,20.48,20.49,20.44,20.47,400343.0,20.48,20.49,20.44,20.47,400343.0
2023-03-21 13:50:00,20.47,20.49,20.45,20.48,185086.0,20.47,20.49,20.45,20.48,185086.0
2023-03-21 14:00:00,20.49,20.51,20.48,20.48,92990.0,20.49,20.51,20.48,20.48,92990.0
2023-03-21 14:10:00,20.48,20.5,20.47,20.49,163520.0,20.48,20.5,20.47,20.49,163520.0
2023-03-21 14:20:00,20.5,20.5,20.47,20.48,71227.0,20.5,20.5,20.47,20.48,71227.0
2023-03-21 14:30:00,20.49,20.49,20.45,20.47,105649.0,20.49,20.49,20.45,20.47,105649.0
2023-03-21 14:40:00,20.46,20.47,20.42,20.44,172471.0,20.46,20.47,20.42,20.44,172471.0
2023-03-21 14:50:00,20.44,20.48,20.44,20.48,301559.0,20.44,20.48,20.44,20.48,301559.0
2023-03-21 15:00:00,20.48,20.5,20.47,20.5,112469.0,20.48,20.5,20.47,20.5,112469.0
2023-03-21 15:10:00,20.5,20.53,20.49,20.51,312148.0,20.5,20.53,20.49,20.51,312148.0
2023-03-21 15:20:00,20.51,20.55,20.5,20.53,202633.0,20.51,20.55,20.5,20.53,202633.0
2023-03-21 15:30:00,20.53,20.54,20.51,20.52,186231.0,20.53,20.54,20.51,20.52,186231.0
2023-03-21 15:40:00,20.53,20.53,20.51,20.53,354441.0,20.53,20.53,20.51,20.53,354441.0
2023-03-21 15:50:00,20.53,20.54,20.52,20.54,555460.0,20.53,20.54,20.52,20.54,555460.0
2023-03-22 09:30:00,20.52,20.59,20.5,20.55,486722.0,20.52,20.59,20.5,20.55,486722.0
2023-03-22 09:40:00,20.55,20.58,20.52,20.57,160965.0,20.55,20.58,20.52,20.57,160965.0
2023-03-22 09:50:00,20.58,20.61,20.56,20.6,178609.0,20.58,20.61,20.56,20.6,178609.0
2023-03-22 10:00:00,20.61,20.65,20.6,20.64,454092.0,20.61,20.65,20.6,20.64,454092.0
2023-03-22 10:10:00,20.65,20.7,20.64,20.67,359128.0,20.65,20.7,20.64,20.67,359128.0
2023-03-22 10:20:00,20.66,20.68,20.64,20.66,202214.0,20.66,20.68,20.64,20.66,202214.0
2023-03-22 10:30:00,20.65,20.67,20.63,20.65,148801.0,20.65,20.67,20.63,20.65,148801.0
2023-03-22 10:40:00,20.65,20.74,20.64,20.71,954903.0,20.65,20.74,20.64,20.71,954903.0
2023-03-22 10:50:00,20.71,20.78,20.69,20.77,161822.0,20.71,20.78,20.69,20.77,161822.0
2023-03-22 11:00:00,20.77,20.83,20.75,20.83,373235.0,20.77,20.83,20.75,20.83,373235.0
2023-03-22 11:10:00,20.83,20.85,20.81,20.82,259768.0,20.83,20.85,20.81,20.82,259768.0
2023-03-22 11:20:00,20.81,20.83,20.78,20.82,223623.0,20.81,20.83,20.78,20.82,223623.0
2023-03-22 11:30:00,20.82,20.83,20.79,20.81,113442.0,20.82,20.83,20.79,20.81,113442.0
2023-03-22 11:40:00,20.82,20.83,20.78,20.79,213196.0,20.82,20.83,20.78,20.79,213196.0
2023-03-22 11:50:00,20.8,20.81,20.76,20.79,293175.0,20.8,20.81,20.76,20.79,293175.0
2023-03-22 12:00:00,20.79,20.83,20.78,20.8,85155.0,20.79,20.83,20.78,20.8,85155.0
2023-03-22 12:10:00,20.8,20.83,20.79,20.79,114281.0,20.8,20.83,20.79,20.79,114281.0
2023-03-22 12:20:00,20.8,20.84,20.79,20.83,88012.0,20.8,20.84,20.79,20.83,88012.0
2023-03-22 12:30:00,20.84,20.87,20.83,20.85,238142.0,20.84,20.87,20.83,20.85,238142.0
2023-03-22 12:40:00,20.85,20.86,20.83,20.86,154764.0,20.85,20.86,20.83,20.86,154764.0
2023-03-22 12:50:00,20.86,20.89,20.85,20.88,169456.0,20.86,20.89,20.85,20.88,169456.0
2023-03-22 13:00:00,20.88,20.89,20.8,20.82,292218.0,20.88,20.89,20.8,20.82,292218.0
2023-03-22 13:10:00,20.82,20.83,20.8,20.8,134913.0,20.82,20.83,20.8,20.8,134913.0
2023-03-22 13:20:00,20.81,20.82,20.78,20.79,96356.0,20.81,20.82,20.78,20.79,96356.0
2023-03-22 13:30:00,20.8,20.86,20.79,20.84,688276.0,20.8,20.86,20.79,20.84,688276.0
2023-03-22 13:40:00,20.84,20.86,20.82,20.84,442782.0,20.84,20.86,20.82,20.84,442782.0
2023-03-22 13:50:00,20.85,20.85,20.8,20.83,639805.0,20.85,20.85,20.8,20.83,639805.0
2023-03-22 14:00:00,20.84,21.02,20.84,20.88,1381617.0,20.84,21.02,20.84,20.88,1381617.0
2023-03-22 14:10:00,20.88,20.93,20.84,20.92,864262.0,20.88,20.93,20.84,20.92,864262.0
2023-03-22 14:20:00,20.92,20.95,20.88,20.91,541198.0,20.92,20.95,20.88,20.91,541198.0
2023-03-22 14:30:00,20.91,21.06,20.85,21.04,1086917.0,20.91,21.06,20.85,21.04,1086917.0
2023-03-22 14:40:00,21.04,21.2,21.04,21.16,1997489.0,21.04,21.2,21.04,21.16,1997489.0
2023-03-22 14:50:00,21.16,21.21,21.04,21.06,1800825.0,21.16,21.21,21.04,21.06,1800825.0
2023-03-22 15:00:00,21.07,21.08,20.83,20.89,1706875.0,21.07,21.08,20.83,20.89,1706875.0
2023-03-22 15:10:00,20.89,21.08,20.89,21.05,1217723.0,20.89,21.08,20.89,21.05,1217723.0
2023-03-22 15:20:00,21.05,21.16,21.04,21.13,1180108.0,21.05,21.16,21.04,21.13,1180108.0
2023-03-22 15:30:00,21.14,21.14,21.02,21.08,1440490.0,21.14,21.14,21.02,21.08,1440490.0
2023-03-22 15:40:00,21.08,21.14,21.07,21.09,1347745.0,21.08,21.14,21.07,21.09,1347745.0
2023-03-22 15:50:00,21.09,21.16,21.08,21.09,2145481.0,21.09,21.16,21.08,21.09,2145481.0
2023-03-23 09:30:00,21.12,21.13,21.02,21.05,1085860.0,21.12,21.13,21.02,21.05,1085860.0
2023-03-23 09:40:00,21.05,21.12,21.02,21.12,881136.0,21.05,21.12,21.02,21.12,881136.0
2023-03-23 09:50:00,21.11,21.26,21.1,21.24,883005.0,21.11,21.26,21.1,21.24,883005.0
2023-03-23 10:00:00,21.25,21.26,21.2,21.23,526523.0,21.25,21.26,21.2,21.23,526523.0
2023-03-23 10:10:00,21.23,21.27,21.17,21.2,461587.0,21.23,21.27,21.17,21.2,461587.0
2023-03-23 10:20:00,21.2,21.26,21.18,21.25,422605.0,21.2,21.26,21.18,21.25,422605.0
2023-03-23 10:30:00,21.26,21.26,21.18,21.19,295178.0,21.26,21.26,21.18,21.19,295178.0
2023-03-23 10:40:00,21.19,21.24,21.19,21.2,468376.0,21.19,21.24,21.19,21.2,468376.0
2023-03-23 10:50:00,21.21,21.21,21.14,21.15,516834.0,21.21,21.21,21.14,21.15,516834.0
2023-03-23 11:00:00,21.14,21.17,21.12,21.15,315849.0,21.14,21.17,21.12,21.15,315849.0
2023-03-23 11:10:00,21.16,21.24,21.15,21.23,438539.0,21.16,21.24,21.15,21.23,438539.0
2023-03-23 11:20:00,21.23,21.27,21.21,21.24,338834.0,21.23,21.27,21.21,21.24,338834.0
2023-03-23 11:30:00,21.24,21.26,21.22,21.25,345840.0,21.24,21.26,21.22,21.25,345840.0
2023-03-23 11:40:00,21.25,21.26,21.2,21.22,368801.0,21.25,21.26,21.2,21.22,368801.0
2023-03-23 11:50:00,21.21,21.23,21.19,21.2,238058.0,21.21,21.23,21.19,21.2,238058.0
2023-03-23 12:00:00,21.2,21.22,21.18,21.21,124409.0,21.2,21.22,21.18,21.21,124409.0
2023-03-23 12:10:00,21.2,21.27,21.2,21.25,398487.0,21.2,21.27,21.2,21.25,398487.0
2023-03-23 12:20:00,21.25,21.28,21.24,21.27,379083.0,21.25,21.28,21.24,21.27,379083.0
2023-03-23 12:30:00,21.27,21.3,21.25,21.26,281361.0,21.27,21.3,21.25,21.26,281361.0
2023-03-23 12:40:00,21.26,21.28,21.21,21.25,244907.0,21.26,21.28,21.21,21.25,244907.0
2023-03-23 12:50:00,21.26,21.29,21.25,21.28,131069.0,21.26,21.29,21.25,21.28,131069.0
2023-03-23 13:00:00,21.28,21.29,21.26,21.28,391643.0,21.28,21.29,21.26,21.28,391643.0
2023-03-23 13:10:00,21.27,21.27,21.2,21.21,346987.0,21.27,21.27,21.2,21.21,346987.0
2023-03-23 13:20:00,21.21,21.26,21.2,21.25,434078.0,21.21,21.26,21.2,21.25,434078.0
2023-03-23 13:30:00,21.25,21.3,21.23,21.28,460852.0,21.25,21.3,21.23,21.28,460852.0
2023-03-23 13:40:00,21.27,21.29,21.24,21.28,308725.0,21.27,21.29,21.24,21.28,308725.0
2023-03-23 13:50:00,21.28,21.3,21.26,21.29,278390.0,21.28,21.3,21.26,21.29,278390.0
2023-03-23 14:00:00,21.29,21.34,21.28,21.34,253081.0,21.29,21.34,21.28,21.34,253081.0
2023-03-23 14:10:00,21.33,21.34,21.3,21.31,168358.0,21.33,21.34,21.3,21.31,168358.0
2023-03-23 14:20:00,21.31,21.33,21.27,21.28,200937.0,21.31,21.33,21.27,21.28,200937.0
2023-03-23 14:30:00,21.28,21.35,21.28,21.35,299679.0,21.28,21.35,21.28,21.35,299679.0
2023-03-23 14:40:00,21.34,21.34,21.27,21.28,425276.0,21.34,21.34,21.27,21.28,425276.0
2023-03-23 14:50:00,21.28,21.3,21.09,21.12,778825.0,21.28,21.3,21.09,21.12,778825.0
2023-03-23 15:00:00,21.13,21.18,21.05,21.17,960097.0,21.13,21.18,21.05,21.17,960097.0
2023-03-23 15:10:00,21.17,21.2,21.13,21.15,726484.0,21.17,21.2,21.13,21.15,726484.0
2023-03-23 15:20:00,21.15,21.18,21.12,21.17,826483.0,21.15,21.18,21.12,21.17,826483.0
2023-03-23 15:30:00,21.16,21.21,21.15,21.2,735259.0,21.16,21.21,21.15,21.2,735259.0
2023-03-23 15:40:00,21.2,21.23,21.18,21.21,727457.0,21.2,21.23,21.18,21.21,727457.0
2023-03-23 15:50:00,21.2,21.28,21.2,21.27,782696.0,21.2,21.28,21.2,21.27,782696.0
2023-03-24 09:30:00,21.52,21.58,21.43,21.47,1036788.0,21.52,21.58,21.43,21.47,1036788.0
2023-03-24 09:40:00,21.48,21.51,21.37,21.47,1173203.0,21.48,21.51,21.37,21.47,1173203.0
2023-03-24 09:50:00,21.47,21.49,21.33,21.34,1064851.0,21.47,21.49,21.33,21.34,1064851.0
2023-03-24 10:00:00,21.34,21.4,21.27,21.39,621668.0,21.34,21.4,21.27,21.39,621668.0
2023-03-24 10:10:00,21.39,21.47,21.39,21.45,533291.0,21.39,21.47,21.39,21.45,533291.0
2023-03-24 10:20:00,21.46,21.51,21.45,21.46,507316.0,21.46,21.51,21.45,21.46,507316.0
2023-03-24 10:30:00,21.46,21.46,21.38,21.44,531720.0,21.46,21.46,21.38,21.44,531720.0
2023-03-24 10:40:00,21.43,21.51,21.43,21.46,559399.0,21.43,21.51,21.43,21.46,559399.0
2023-03-24 10:50:00,21.47,21.5,21.45,21.46,411461.0,21.47,21.5,21.45,21.46,411461.0
2023-03-24 11:00:00,21.45,21.48,21.44,21.46,253722.0,21.45,21.48,21.44,21.46,253722.0
2023-03-24 11:10:00,21.46,21.46,21.34,21.35,326771.0,21.46,21.46,21.34,21.35,326771.0
2023-03-24 11:20:00,21.34,21.43,21.31,21.42,321443.0,21.34,21.43,21.31,21.42,321443.0
2023-03-24 11:30:00,21.42,21.45,21.37,21.39,268721.0,21.42,21.45,21.37,21.39,268721.0
2023-03-24 11:40:00,21.39,21.4,21.33,21.35,274898.0,21.39,21.4,21.33,21.35,274898.0
2023-03-24 11:50:00,21.34,21.39,21.29,21.29,468495.0,21.34,21.39,21.29,21.29,468495.0
2023-03-24 12:00:00,21.29,21.34,21.27,21.33,420974.0,21.29,21.34,21.27,21.33,420974.0
2023-03-24 12:10:00,21.34,21.36,21.31,21.35,195706.0,21.34,21.36,21.31,21.35,195706.0
2023-03-24 12:20:00,21.34,21.35,21.24,21.27,458996.0,21.34,21.35,21.24,21.27,458996.0
2023-03-24 12:30:00,21.27,21.32,21.24,21.27,347193.0,21.27,21.32,21.24,21.27,347193.0
2023-03-24 12:40:00,21.27,21.31,21.26,21.31,267029.0,21.27,21.31,21.26,21.31,267029.0
2023-03-24 12:50:00,21.3,21.34,21.3,21.34,149698.0,21.3,21.34,21.3,21.34,149698.0
2023-03-24 13:00:00,21.34,21.36,21.33,21.33,130719.0,21.34,21.36,21.33,21.33,130719.0
2023-03-24 13:10:00,21.33,21.38,21.32,21.37,184703.0,21.33,21.38,21.32,21.37,184703.0
2023-03-24 13:20:00,21.37,21.37,21.24,21.26,421221.0,21.37,21.37,21.24,21.26,421221.0
2023-03-24 13:30:00,21.27,21.27,21.21,21.22,178609.0,21.27,21.27,21.21,21.22,178609.0
2023-03-24 13:40:00,21.22,21.26,21.21,21.24,239693.0,21.22,21.26,21.21,21.24,239693.0
2023-03-24 13:50:00,21.25,21.26,21.23,21.25,119902.0,21.25,21.26,21.23,21.25,119902.0
2023-03-24 14:00:00,21.24,21.25,21.21,21.23,121114.0,21.24,21.25,21.21,21.23,121114.0
2023-03-24 14:10:00,21.23,21.24,21.2,21.24,82275.0,21.23,21.24,21.2,21.24,82275.0
2023-03-24 14:20:00,21.24,21.24,21.22,21.22,78557.0,21.24,21.24,21.22,21.22,78557.0
2023-03-24 14:30:00,21.22,21.25,21.21,21.25,61818.0,21.22,21.25,21.21,21.25,61818.0
2023-03-24 14:40:00,21.25,21.25,21.22,21.24,84119.0,21.25,21.25,21.22,21.24,84119.0
2023-03-24 14:50:00,21.23,21.26,21.23,21.24,116261.0,21.23,21.26,21.23,21.24,116261.0
2023-03-24 15:00:00,21.24,21.26,21.23,21.26,158338.0,21.24,21.26,21.23,21.26,158338.0
2023-03-24 15:10:00,21.25,21.26,21.23,21.24,125834.0,21.25,21.26,21.23,21.24,125834.0
2023-03-24 15:20:00,21.25,21.26,21.23,21.25,210025.0,21.25,21.26,21.23,21.25,210025.0
2023-03-24 15:30:00,21.25,21.27,21.24,21.24,270867.0,21.25,21.27,21.24,21.24,270867.0
2023-03-24 15:40:00,21.25,21.27,21.25,21.25,263262.0,21.25,21.27,21.25,21.25,263262.0
2023-03-24 15:50:00,21.25,21.26,21.22,21.23,1560087.0,21.25,21.26,21.22,21.23,1560087.0
2023-03-27 09:30:00,21.08,21.1,21.01,21.03,528381.0,21.08,21.1,21.01,21.03,528381.0
2023-03-27 09:40:00,21.04,21.08,21.0,21.03,736320.0,21.04,21.08,21.0,21.03,736320.0
2023-03-27 09:50:00,21.04,21.1,21.03,21.1,547027.0,21.04,21.1,21.03,21.1,547027.0
2023-03-27 10:00:00,21.1,21.12,21.05,21.1,580027.0,21.1,21.12,21.05,21.1,580027.0
2023-03-27 10:10:00,21.1,21.15,21.08,21.14,312790.0,21.1,21.15,21.08,21.14,312790.0
2023-03-27 10:20:00,21.14,21.2,21.14,21.18,582556.0,21.14,21.2,21.14,21.18,582556.0
2023-03-27 10:30:00,21.18,21.19,21.15,21.17,338175.0,21.18,21.19,21.15,21.17,338175.0
2023-03-27 10:40:00,21.17,21.19,21.14,21.15,187388.0,21.17,21.19,21.14,21.15,187388.0
2023-03-27 10:50:00,21.15,21.16,21.13,21.16,197784.0,21.15,21.16,21.13,21.16,197784.0
2023-03-27 11:00:00,21.15,21.17,21.13,21.17,248701.0,21.15,21.17,21.13,21.17,248701.0
2023-03-27 11:10:00,21.17,21.2,21.15,21.18,175668.0,21.17,21.2,21.15,21.18,175668.0
2023-03-27 11:20:00,21.19,21.19,21.14,21.16,173556.0,21.19,21.19,21.14,21.16,173556.0
2023-03-27 11:30:00,21.15,21.16,21.11,21.13,147176.0,21.15,21.16,21.11,21.13,147176.0
2023-03-27 11:40:00,21.13,21.16,21.13,21.15,128716.0,21.13,21.16,21.13,21.15,128716.0
2023-03-27 11:50:00,21.15,21.16,21.13,21.14,205903.0,21.15,21.16,21.13,21.14,205903.0
2023-03-27 12:00:00,21.14,21.17,21.13,21.16,183240.0,21.14,21.17,21.13,21.16,183240.0
2023-03-27 12:10:00,21.16,21.17,21.13,21.14,98329.0,21.16,21.17,21.13,21.14,98329.0
2023-03-27 12:20:00,21.14,21.15,21.12,21.13,163544.0,21.14,21.15,21.12,21.13,163544.0
2023-03-27 12:30:00,21.12,21.14,21.1,21.14,129117.0,21.12,21.14,21.1,21.14,129117.0
2023-03-27 12:40:00,21.13,21.16,21.12,21.13,143727.0,21.13,21.16,21.12,21.13,143727.0
2023-03-27 12:50:00,21.13,21.15,21.12,21.14,98149.0,21.13,21.15,21.12,21.14,98149.0
2023-03-27 13:00:00,21.14,21.16,21.11,21.13,322814.0,21.14,21.16,21.11,21.13,322814.0
2023-03-27 13:10:00,21.14,21.15,21.12,21.13,498859.0,21.14,21.15,21.12,21.13,498859.0
2023-03-27 13:20:00,21.14,21.16,21.13,21.14,424656.0,21.14,21.16,21.13,21.14,424656.0
2023-03-27 13:30:00,21.13,21.14,21.1,21.12,119808.0,21.13,21.14,21.1,21.12,119808.0
2023-03-27 13:40:00,21.11,21.14,21.1,21.14,146098.0,21.11,21.14,21.1,21.14,146098.0
2023-03-27 13:50:00,21.14,21.14,21.12,21.12,54210.0,21.14,21.14,21.12,21.12,54210.0
2023-03-27 14:00:00,21.13,21.14,21.11,21.12,107751.0,21.13,21.14,21.11,21.12,107751.0
2023-03-27 14:10:00,21.13,21.13,21.12,21.13,38075.0,21.13,21.13,21.12,21.13,38075.0
2023-03-27 14:20:00,21.13,21.16,21.12,21.14,158106.0,21.13,21.16,21.12,21.14,158106.0
2023-03-27 14:30:00,21.14,21.18,21.13,21.15,87570.0,21.14,21.18,21.13,21.15,87570.0
2023-03-27 14:40:00,21.16,21.17,21.15,21.16,195092.0,21.16,21.17,21.15,21.16,195092.0
2023-03-27 14:50:00,21.16,21.17,21.15,21.16,182817.0,21.16,21.17,21.15,21.16,182817.0
2023-03-27 15:00:00,21.17,21.2,21.15,21.2,261924.0,21.17,21.2,21.15,21.2,261924.0
2023-03-27 15:10:00,21.2,21.21,21.19,21.2,301386.0,21.2,21.21,21.19,21.2,301386.0
2023-03-27 15:20:00,21.2,21.21,21.17,21.19,450080.0,21.2,21.21,21.17,21.19,450080.0
2023-03-27 15:30:00,21.19,21.22,21.17,21.21,402011.0,21.19,21.22,21.17,21.21,402011.0
2023-03-27 15:40:00,21.21,21.23,21.2,21.23,707534.0,21.21,21.23,21.2,21.23,707534.0
2023-03-27 15:50:00,21.23,21.24,21.21,21.21,606485.0,21.23,21.24,21.21,21.21,606485.0
2023-03-28 09:30:00,21.14,21.24,21.13,21.2,554093.0,21.14,21.24,21.13,21.2,554093.0
2023-03-28 09:40:00,21.2,21.2,21.14,21.19,262308.0,21.2,21.2,21.14,21.19,262308.0
2023-03-28 09:50:00,21.19,21.21,21.15,21.17,184416.0,21.19,21.21,21.15,21.17,184416.0
2023-03-28 10:00:00,21.17,21.19,21.12,21.19,187151.0,21.17,21.19,21.12,21.19,187151.0
2023-03-28 10:10:00,21.19,21.2,21.15,21.19,184165.0,21.19,21.2,21.15,21.19,184165.0
2023-03-28 10:20:00,21.2,21.26,21.18,21.23,198331.0,21.2,21.26,21.18,21.23,198331.0
2023-03-28 10:30:00,21.23,21.33,21.22,21.29,895616.0,21.23,21.33,21.22,21.29,895616.0
2023-03-28 10:40:00,21.29,21.31,21.26,21.29,307751.0,21.29,21.31,21.26,21.29,307751.0
2023-03-28 10:50:00,21.28,21.37,21.27,21.35,301627.0,21.28,21.37,21.27,21.35,301627.0
2023-03-28 11:00:00,21.35,21.36,21.31,21.34,451623.0,21.35,21.36,21.31,21.34,451623.0
2023-03-28 11:10:00,21.34,21.36,21.32,21.34,263615.0,21.34,21.36,21.32,21.34,263615.0
2023-03-28 11:20:00,21.33,21.35,21.32,21.34,142308.0,21.33,21.35,21.32,21.34,142308.0
2023-03-28 11:30:00,21.33,21.36,21.31,21.35,198791.0,21.33,21.36,21.31,21.35,198791.0
2023-03-28 11:40:00,21.35,21.37,21.33,21.37,265105.0,21.35,21.37,21.33,21.37,265105.0
2023-03-28 11:50:00,21.37,21.38,21.33,21.34,120540.0,21.37,21.38,21.33,21.34,120540.0
2023-03-28 12:00:00,21.35,21.37,21.33,21.35,365838.0,21.35,21.37,21.33,21.35,365838.0
2023-03-28 12:10:00,21.36,21.36,21.32,21.35,73999.0,21.36,21.36,21.32,21.35,73999.0
2023-03-28 12:20:00,21.35,21.38,21.34,21.37,116850.0,21.35,21.38,21.34,21.37,116850.0
2023-03-28 12:30:00,21.38,21.39,21.36,21.38,112180.0,21.38,21.39,21.36,21.38,112180.0
2023-03-28 12:40:00,21.38,21.41,21.38,21.38,175191.0,21.38,21.41,21.38,21.38,175191.0
2023-03-28 12:50:00,21.39,21.41,21.38,21.41,111846.0,21.39,21.41,21.38,21.41,111846.0
2023-03-28 13:00:00,21.41,21.42,21.39,21.41,226751.0,21.41,21.42,21.39,21.41,226751.0
2023-03-28 13:10:00,21.4,21.44,21.4,21.42,455419.0,21.4,21.44,21.4,21.42,455419.0
2023-03-28 13:20:00,21.43,21.43,21.38,21.39,393775.0,21.43,21.43,21.38,21.39,393775.0
2023-03-28 13:30:00,21.39,21.39,21.36,21.37,75120.0,21.39,21.39,21.36,21.37,75120.0
2023-03-28 13:40:00,21.37,21.4,21.36,21.39,168388.0,21.37,21.4,21.36,21.39,168388.0
2023-03-28 13:50:00,21.4,21.42,21.39,21.41,155634.0,21.4,21.42,21.39,21.41,155634.0
2023-03-28 14:00:00,21.4,21.42,21.39,21.4,124545.0,21.4,21.42,21.39,21.4,124545.0
2023-03-28 14:10:00,21.4,21.4,21.37,21.38,169647.0,21.4,21.4,21.37,21.38,169647.0
2023-03-28 14:20:00,21.37,21.39,21.36,21.36,246385.0,21.37,21.39,21.36,21.36,246385.0
2023-03-28 14:30:00,21.37,21.38,21.34,21.37,328548.0,21.37,21.38,21.34,21.37,328548.0
2023-03-28 14:40:00,21.36,21.41,21.36,21.41,182972.0,21.36,21.41,21.36,21.41,182972.0
2023-03-28 14:50:00,21.41,21.44,21.4,21.44,117118.0,21.41,21.44,21.4,21.44,117118.0
2023-03-28 15:00:00,21.43,21.47,21.42,21.44,296003.0,21.43,21.47,21.42,21.44,296003.0
2023-03-28 15:10:00,21.43,21.46,21.43,21.45,469990.0,21.43,21.46,21.43,21.45,469990.0
2023-03-28 15:20:00,21.45,21.48,21.44,21.48,151674.0,21.45,21.48,21.44,21.48,151674.0
2023-03-28 15:30:00,21.48,21.49,21.47,21.48,266268.0,21.48,21.49,21.47,21.48,266268.0
2023-03-28 15:40:00,21.48,21.48,21.46,21.46,546389.0,21.48,21.48,21.46,21.46,546389.0
2023-03-28 15:50:00,21.47,21.47,21.43,21.43,847886.0,21.47,21.47,21.43,21.43,847886.0
2023-03-29 09:30:00,21.32,21.38,21.3,21.38,639313.0,21.32,21.38,21.3,21.38,639313.0
2023-03-29 09:40:00,21.37,21.4,21.34,21.37,301049.0,21.37,21.4,21.34,21.37,301049.0
2023-03-29 09:50:00,21.37,21.44,21.36,21.39,221726.0,21.37,21.44,21.36,21.39,221726.0
2023-03-29 10:00:00,21.38,21.4,21.35,21.4,266977.0,21.38,21.4,21.35,21.4,266977.0
2023-03-29 10:10:00,21.4,21.41,21.38,21.4,146442.0,21.4,21.41,21.38,21.4,146442.0
2023-03-29 10:20:00,21.4,21.43,21.39,21.39,167340.0,21.4,21.43,21.39,21.39,167340.0
2023-03-29 10:30:00,21.4,21.46,21.39,21.43,326537.0,21.4,21.46,21.39,21.43,326537.0
2023-03-29 10:40:00,21.44,21.47,21.41,21.44,463041.0,21.44,21.47,21.41,21.44,463041.0
2023-03-29 10:50:00,21.45,21.49,21.43,21.44,453080.0,21.45,21.49,21.43,21.44,453080.0
2023-03-29 11:00:00,21.44,21.45,21.37,21.39,658480.0,21.44,21.45,21.37,21.39,658480.0
2023-03-29 11:10:00,21.39,21.41,21.37,21.39,277419.0,21.39,21.41,21.37,21.39,277419.0
2023-03-29 11:20:00,21.39,21.44,21.38,21.43,161871.0,21.39,21.44,21.38,21.43,161871.0
2023-03-29 11:30:00,21.42,21.46,21.42,21.45,251187.0,21.42,21.46,21.42,21.45,251187.0
2023-03-29 11:40:00,21.45,21.46,21.41,21.42,90475.0,21.45,21.46,21.41,21.42,90475.0
2023-03-29 11:50:00,21.42,21.43,21.35,21.38,571990.0,21.42,21.43,21.35,21.38,571990.0
2023-03-29 12:00:00,21.38,21.43,21.38,21.43,220550.0,21.38,21.43,21.38,21.43,220550.0
2023-03-29 12:10:00,21.42,21.44,21.42,21.43,77594.0,21.42,21.44,21.42,21.43,77594.0
2023-03-29 12:20:00,21.42,21.44,21.39,21.44,352535.0,21.42,21.44,21.39,21.44,352535.0
2023-03-29 12:30:00,21.44,21.47,21.42,21.46,467998.0,21.44,21.47,21.42,21.46,467998.0
2023-03-29 12:40:00,21.47,21.47,21.44,21.46,371805.0,21.47,21.47,21.44,21.46,371805.0
2023-03-29 12:50:00,21.46,21.49,21.45,21.46,438141.0,21.46,21.49,21.45,21.46,438141.0
2023-03-29 13:00:00,21.46,21.48,21.45,21.46,190766.0,21.46,21.48,21.45,21.46,190766.0
2023-03-29 13:10:00,21.46,21.47,21.44,21.46,192529.0,21.46,21.47,21.44,21.46,192529.0
2023-03-29 13:20:00,21.45,21.48,21.44,21.48,150055.0,21.45,21.48,21.44,21.48,150055.0
2023-03-29 13:30:00,21.48,21.5,21.47,21.49,362026.0,21.48,21.5,21.47,21.49,362026.0
2023-03-29 13:40:00,21.5,21.51,21.47,21.48,360183.0,21.5,21.51,21.47,21.48,360183.0
2023-03-29 13:50:00,21.48,21.5,21.48,21.5,81431.0,21.48,21.5,21.48,21.5,81431.0
2023-03-29 14:00:00,21.5,21.5,21.47,21.48,256450.0,21.5,21.5,21.47,21.48,256450.0
2023-03-29 14:10:00,21.48,21.52,21.48,21.51,195241.0,21.48,21.52,21.48,21.51,195241.0
2023-03-29 14:20:00,21.51,21.52,21.49,21.5,100112.0,21.51,21.52,21.49,21.5,100112.0
2023-03-29 14:30:00,21.51,21.53,21.49,21.5,126960.0,21.51,21.53,21.49,21.5,126960.0
2023-03-29 14:40:00,21.5,21.53,21.49,21.51,253286.0,21.5,21.53,21.49,21.51,253286.0
2023-03-29 14:50:00,21.5,21.51,21.48,21.49,168571.0,21.5,21.51,21.48,21.49,168571.0
2023-03-29 15:00:00,21.49,21.49,21.45,21.48,321287.0,21.49,21.49,21.45,21.48,321287.0
2023-03-29 15:10:00,21.48,21.5,21.47,21.48,160230.0,21.48,21.5,21.47,21.48,160230.0
2023-03-29 15:20:00,21.48,21.49,21.44,21.44,193747.0,21.48,21.49,21.44,21.44,193747.0
2023-03-29 15:30:00,21.44,21.45,21.43,21.44,211034.0,21.44,21.45,21.43,21.44,211034.0
2023-03-29 15:40:00,21.44,21.45,21.41,21.44,270960.0,21.44,21.45,21.41,21.44,270960.0
2023-03-29 15:50:00,21.45,21.46,21.44,21.45,583802.0,21.45,21.46,21.44,21.45,583802.0
2023-03-30 09:30:00,21.68,21.72,21.63,21.68,743800.0,21.68,21.72,21.63,21.68,743800.0
2023-03-30 09:40:00,21.67,21.7,21.59,21.63,595782.0,21.67,21.7,21.59,21.63,595782.0
2023-03-30 09:50:00,21.64,21.68,21.62,21.63,357417.0,21.64,21.68,21.62,21.63,357417.0
2023-03-30 10:00:00,21.62,21.63,21.57,21.57,466288.0,21.62,21.63,21.57,21.57,466288.0
2023-03-30 10:10:00,21.57,21.65,21.56,21.63,303508.0,21.57,21.65,21.56,21.63,303508.0
2023-03-30 10:20:00,21.64,21.7,21.62,21.64,465004.0,21.64,21.7,21.62,21.64,465004.0
2023-03-30 10:30:00,21.64,21.69,21.63,21.69,278950.0,21.64,21.69,21.63,21.69,278950.0
2023-03-30 10:40:00,21.69,21.71,21.65,21.69,230691.0,21.69,21.71,21.65,21.69,230691.0
2023-03-30 10:50:00,21.69,21.7,21.66,21.69,124020.0,21.69,21.7,21.66,21.69,124020.0
2023-03-30 11:00:00,21.69,21.76,21.66,21.75,346332.0,21.69,21.76,21.66,21.75,346332.0
2023-03-30 11:10:00,21.75,21.8,21.75,21.79,582091.0,21.75,21.8,21.75,21.79,582091.0
2023-03-30 11:20:00,21.79,21.79,21.75,21.76,268880.0,21.79,21.79,21.75,21.76,268880.0
2023-03-30 11:30:00,21.76,21.79,21.75,21.78,156116.0,21.76,21.79,21.75,21.78,156116.0
2023-03-30 11:40:00,21.78,21.8,21.77,21.79,276594.0,21.78,21.8,21.77,21.79,276594.0
2023-03-30 11:50:00,21.79,21.82,21.75,21.8,314402.0,21.79,21.82,21.75,21.8,314402.0
2023-03-30 12:00:00,21.8,21.87,21.8,21.86,309971.0,21.8,21.87,21.8,21.86,309971.0
2023-03-30 12:10:00,21.86,21.88,21.84,21.86,355602.0,21.86,21.88,21.84,21.86,355602.0
2023-03-30 12:20:00,21.87,21.94,21.86,21.93,268671.0,21.87,21.94,21.86,21.93,268671.0
2023-03-30 12:30:00,21.93,21.95,21.89,21.94,378604.0,21.93,21.95,21.89,21.94,378604.0
2023-03-30 12:40:00,21.94,21.94,21.89,21.93,304301.0,21.94,21.94,21.89,21.93,304301.0
2023-03-30 12:50:00,21.92,21.95,21.91,21.94,218974.0,21.92,21.95,21.91,21.94,218974.0
2023-03-30 13:00:00,21.95,21.96,21.89,21.92,292146.0,21.95,21.96,21.89,21.92,292146.0
2023-03-30 13:10:00,21.92,21.93,21.9,21.91,146629.0,21.92,21.93,21.9,21.91,146629.0
2023-03-30 13:20:00,21.91,21.93,21.86,21.89,358004.0,21.91,21.93,21.86,21.89,358004.0
2023-03-30 13:30:00,21.88,21.9,21.85,21.89,361258.0,21.88,21.9,21.85,21.89,361258.0
2023-03-30 13:40:00,21.89,21.9,21.85,21.85,165368.0,21.89,21.9,21.85,21.85,165368.0
2023-03-30 13:50:00,21.86,21.87,21.84,21.85,274112.0,21.86,21.87,21.84,21.85,274112.0
2023-03-30 14:00:00,21.86,21.87,21.84,21.86,104510.0,21.86,21.87,21.84,21.86,104510.0
2023-03-30 14:10:00,21.86,21.89,21.84,21.89,96237.0,21.86,21.89,21.84,21.89,96237.0
2023-03-30 14:20:00,21.88,21.91,21.87,21.9,266449.0,21.88,21.91,21.87,21.9,266449.0
2023-03-30 14:30:00,21.9,21.9,21.84,21.85,125897.0,21.9,21.9,21.84,21.85,125897.0
2023-03-30 14:40:00,21.84,21.85,21.82,21.84,139523.0,21.84,21.85,21.82,21.84,139523.0
2023-03-30 14:50:00,21.84,21.88,21.83,21.87,87981.0,21.84,21.88,21.83,21.87,87981.0
2023-03-30 15:00:00,21.88,21.9,21.86,21.87,225761.0,21.88,21.9,21.86,21.87,225761.0
2023-03-30 15:10:00,21.87,21.89,21.85,21.88,196459.0,21.87,21.89,21.85,21.88,196459.0
2023-03-30 15:20:00,21.88,21.91,21.87,21.91,84469.0,21.88,21.91,21.87,21.91,84469.0
2023-03-30 15:30:00,21.91,21.95,21.9,21.94,302314.0,21.91,21.95,21.9,21.94,302314.0
2023-03-30 15:40:00,21.94,21.95,21.92,21.94,977644.0,21.94,21.95,21.92,21.94,977644.0
2023-03-30 15:50:00,21.94,21.96,21.92,21.96,971812.0,21.94,21.96,21.92,21.96,971812.0
2023-03-31 09:30:00,22.03,22.16,22.0,22.16,2515617.0,22.03,22.16,22.0,22.16,2515617.0
2023-03-31 09:40:00,22.15,22.16,22.09,22.11,1097251.0,22.15,22.16,22.09,22.11,1097251.0
2023-03-31 09:50:00,22.1,22.13,22.06,22.08,1000147.0,22.1,22.13,22.06,22.08,1000147.0
2023-03-31 10:00:00,22.09,22.12,22.08,22.09,436795.0,22.09,22.12,22.08,22.09,436795.0
2023-03-31 10:10:00,22.09,22.1,22.0,22.02,520897.0,22.09,22.1,22.0,22.02,520897.0
2023-03-31 10:20:00,22.02,22.05,21.99,22.05,329506.0,22.02,22.05,21.99,22.05,329506.0
2023-03-31 10:30:00,22.05,22.07,22.0,22.03,289165.0,22.05,22.07,22.0,22.03,289165.0
2023-03-31 10:40:00,22.02,22.1,22.02,22.09,466056.0,22.02,22.1,22.02,22.09,466056.0
2023-03-31 10:50:00,22.1,22.1,22.01,22.07,440200.0,22.1,22.1,22.01,22.07,440200.0
2023-03-31 11:00:00,22.07,22.09,22.02,22.04,257894.0,22.07,22.09,22.02,22.04,257894.0
2023-03-31 11:10:00,22.04,22.06,22.03,22.04,180769.0,22.04,22.06,22.03,22.04,180769.0
2023-03-31 11:20:00,22.04,22.1,22.03,22.1,270246.0,22.04,22.1,22.03,22.1,270246.0
2023-03-31 11:30:00,22.09,22.13,22.09,22.13,379201.0,22.09,22.13,22.09,22.13,379201.0
2023-03-31 11:40:00,22.14,22.17,22.12,22.16,435440.0,22.14,22.17,22.12,22.16,435440.0
2023-03-31 11:50:00,22.16,22.19,22.13,22.19,395395.0,22.16,22.19,22.13,22.19,395395.0
2023-03-31 12:00:00,22.19,22.19,22.14,22.17,292575.0,22.19,22.19,22.14,22.17,292575.0
2023-03-31 12:10:00,22.17,22.18,22.15,22.16,333760.0,22.17,22.18,22.15,22.16,333760.0
2023-03-31 12:20:00,22.17,22.2,22.15,22.19,423949.0,22.17,22.2,22.15,22.19,423949.0
2023-03-31 12:30:00,22.19,22.2,22.17,22.18,534589.0,22.19,22.2,22.17,22.18,534589.0
2023-03-31 12:40:00,22.18,22.18,22.14,22.14,358397.0,22.18,22.18,22.14,22.14,358397.0
2023-03-31 12:50:00,22.15,22.16,22.12,22.15,399009.0,22.15,22.16,22.12,22.15,399009.0
2023-03-31 13:00:00,22.15,22.15,22.1,22.11,295666.0,22.15,22.15,22.1,22.11,295666.0
2023-03-31 13:10:00,22.11,22.12,22.05,22.05,541186.0,22.11,22.12,22.05,22.05,541186.0
2023-03-31 13:20:00,22.05,22.09,22.02,22.03,355779.0,22.05,22.09,22.02,22.03,355779.0
2023-03-31 13:30:00,22.03,22.06,22.02,22.03,301288.0,22.03,22.06,22.02,22.03,301288.0
2023-03-31 13:40:00,22.04,22.04,22.01,22.04,198561.0,22.04,22.04,22.01,22.04,198561.0
2023-03-31 13:50:00,22.04,22.05,22.01,22.02,97638.0,22.04,22.05,22.01,22.02,97638.0
2023-03-31 14:00:00,22.02,22.06,22.01,22.05,355589.0,22.02,22.06,22.01,22.05,355589.0
2023-03-31 14:10:00,22.04,22.05,22.02,22.04,140488.0,22.04,22.05,22.02,22.04,140488.0
2023-03-31 14:20:00,22.05,22.06,22.04,22.05,117519.0,22.05,22.06,22.04,22.05,117519.0
2023-03-31 14:30:00,22.06,22.09,22.05,22.07,150899.0,22.06,22.09,22.05,22.07,150899.0
2023-03-31 14:40:00,22.08,22.12,22.07,22.11,155396.0,22.08,22.12,22.07,22.11,155396.0
2023-03-31 14:50:00,22.11,22.13,22.08,22.1,302106.0,22.11,22.13,22.08,22.1,302106.0
2023-03-31 15:00:00,22.1,22.11,22.08,22.1,208962.0,22.1,22.11,22.08,22.1,208962.0
2023-03-31 15:10:00,22.1,22.12,22.09,22.11,173109.0,22.1,22.12,22.09,22.11,173109.0
2023-03-31 15:20:00,22.11,22.15,22.1,22.13,419165.0,22.11,22.15,22.1,22.13,419165.0
2023-03-31 15:30:00,22.13,22.15,22.11,22.13,431326.0,22.13,22.15,22.11,22.13,431326.0
2023-03-31 15:40:00,22.13,22.14,22.1,22.11,417323.0,22.13,22.14,22.1,22.11,417323.0
2023-03-31 15:50:00,22.11,22.14,22.1,22.14,679433.0,22.11,22.14,22.1,22.14,679433.0
2023-04-03 09:30:00,21.96,22.01,21.92,21.99,1194272.0,21.96,22.01,21.92,21.99,1194272.0
2023-04-03 09:40:00,21.99,22.07,21.97,22.07,771201.0,21.99,22.07,21.97,22.07,771201.0
2023-04-03 09:50:00,22.06,22.09,22.0,22.0,599122.0,22.06,22.09,22.0,22.0,599122.0
2023-04-03 10:00:00,22.01,22.17,22.01,22.1,1038755.0,22.01,22.17,22.01,22.1,1038755.0
2023-04-03 10:10:00,22.1,22.15,22.04,22.12,897506.0,22.1,22.15,22.04,22.12,897506.0
2023-04-03 10:20:00,22.12,22.23,22.08,22.22,910041.0,22.12,22.23,22.08,22.22,910041.0
2023-04-03 10:30:00,22.23,22.24,22.17,22.19,721828.0,22.23,22.24,22.17,22.19,721828.0
2023-04-03 10:40:00,22.18,22.21,22.09,22.14,650595.0,22.18,22.21,22.09,22.14,650595.0
2023-04-03 10:50:00,22.15,22.16,22.08,22.1,441967.0,22.15,22.16,22.08,22.1,441967.0
2023-04-03 11:00:00,22.1,22.11,22.03,22.04,548184.0,22.1,22.11,22.03,22.04,548184.0
2023-04-03 11:10:00,22.05,22.05,22.0,22.02,620657.0,22.05,22.05,22.0,22.02,620657.0
2023-04-03 11:20:00,22.03,22.1,22.02,22.09,378548.0,22.03,22.1,22.02,22.09,378548.0
2023-04-03 11:30:00,22.09,22.11,22.06,22.07,303404.0,22.09,22.11,22.06,22.07,303404.0
2023-04-03 11:40:00,22.07,22.1,22.05,22.09,203443.0,22.07,22.1,22.05,22.09,203443.0
2023-04-03 11:50:00,22.09,22.11,22.06,22.06,557564.0,22.09,22.11,22.06,22.06,557564.0
2023-04-03 12:00:00,22.06,22.07,22.03,22.05,475881.0,22.06,22.07,22.03,22.05,475881.0
2023-04-03 12:10:00,22.05,22.08,22.02,22.07,233988.0,22.05,22.08,22.02,22.07,233988.0
2023-04-03 12:20:00,22.07,22.08,22.05,22.07,177278.0,22.07,22.08,22.05,22.07,177278.0
2023-04-03 12:30:00,22.06,22.08,22.04,22.05,247693.0,22.06,22.08,22.04,22.05,247693.0
2023-04-03 12:40:00,22.05,22.05,22.02,22.05,171027.0,22.05,22.05,22.02,22.05,171027.0
2023-04-03 12:50:00,22.05,22.05,22.01,22.02,189286.0,22.05,22.05,22.01,22.02,189286.0
2023-04-03 13:00:00,22.02,22.02,21.94,21.97,271742.0,22.02,22.02,21.94,21.97,271742.0
2023-04-03 13:10:00,21.96,21.98,21.93,21.96,399376.0,21.96,21.98,21.93,21.96,399376.0
2023-04-03 13:20:00,21.96,21.98,21.93,21.94,287967.0,21.96,21.98,21.93,21.94,287967.0
2023-04-03 13:30:00,21.94,21.98,21.94,21.98,85690.0,21.94,21.98,21.94,21.98,85690.0
2023-04-03 13:40:00,21.98,21.99,21.96,21.98,136577.0,21.98,21.99,21.96,21.98,136577.0
2023-04-03 13:50:00,21.98,21.99,21.97,21.99,214617.0,21.98,21.99,21.97,21.99,214617.0
2023-04-03 14:00:00,21.98,21.99,21.96,21.96,154228.0,21.98,21.99,21.96,21.96,154228.0
2023-04-03 14:10:00,21.96,21.98,21.95,21.97,144272.0,21.96,21.98,21.95,21.97,144272.0
2023-04-03 14:20:00,21.96,22.0,21.96,22.0,119953.0,21.96,22.0,21.96,22.0,119953.0
2023-04-03 14:30:00,21.99,22.0,21.96,21.99,132911.0,21.99,22.0,21.96,21.99,132911.0
2023-04-03 14:40:00,21.98,21.99,21.96,21.98,56599.0,21.98,21.99,21.96,21.98,56599.0
2023-04-03 14:50:00,21.97,21.98,21.95,21.96,201034.0,21.97,21.98,21.95,21.96,201034.0
2023-04-03 15:00:00,21.96,21.99,21.95,21.97,119104.0,21.96,21.99,21.95,21.97,119104.0
2023-04-03 15:10:00,21.98,22.02,21.97,22.01,167034.0,21.98,22.02,21.97,22.01,167034.0
2023-04-03 15:20:00,22.01,22.02,21.99,22.01,163298.0,22.01,22.02,21.99,22.01,163298.0
2023-04-03 15:30:00,22.01,22.03,22.0,22.03,245995.0,22.01,22.03,22.0,22.03,245995.0
2023-04-03 15:40:00,22.02,22.04,22.02,22.03,555368.0,22.02,22.04,22.02,22.03,555368.0
2023-04-03 15:50:00,22.04,22.06,22.03,22.05,698123.0,22.04,22.06,22.03,22.05,698123.0
2023-04-04 09:30:00,22.13,22.16,22.09,22.13,380726.0,22.13,22.16,22.09,22.13,380726.0
2023-04-04 09:40:00,22.13,22.22,22.13,22.15,521148.0,22.13,22.22,22.13,22.15,521148.0
2023-04-04 09:50:00,22.14,22.17,22.12,22.16,354589.0,22.14,22.17,22.12,22.16,354589.0
2023-04-04 10:00:00,22.16,22.55,22.16,22.52,2535110.0,22.16,22.55,22.16,22.52,2535110.0
2023-04-04 10:10:00,22.53,22.77,22.51,22.74,2638049.0,22.53,22.77,22.51,22.74,2638049.0
2023-04-04 10:20:00,22.74,22.78,22.58,22.76,2998295.0,22.74,22.78,22.58,22.76,2998295.0
2023-04-04 10:30:00,22.77,22.82,22.72,22.79,1868283.0,22.77,22.82,22.72,22.79,1868283.0
2023-04-04 10:40:00,22.79,22.89,22.77,22.85,1634900.0,22.79,22.89,22.77,22.85,1634900.0
2023-04-04 10:50:00,22.86,22.89,22.8,22.83,1078828.0,22.86,22.89,22.8,22.83,1078828.0
2023-04-04 11:00:00,22.83,22.92,22.83,22.9,1033158.0,22.83,22.92,22.83,22.9,1033158.0
2023-04-04 11:10:00,22.89,22.9,22.78,22.82,1157128.0,22.89,22.9,22.78,22.82,1157128.0
2023-04-04 11:20:00,22.82,22.82,22.7,22.77,851854.0,22.82,22.82,22.7,22.77,851854.0
2023-04-04 11:30:00,22.77,22.85,22.74,22.84,610925.0,22.77,22.85,22.74,22.84,610925.0
2023-04-04 11:40:00,22.84,22.87,22.81,22.84,549670.0,22.84,22.87,22.81,22.84,549670.0
2023-04-04 11:50:00,22.84,22.87,22.8,22.84,483678.0,22.84,22.87,22.8,22.84,483678.0
2023-04-04 12:00:00,22.84,22.9,22.83,22.86,903105.0,22.84,22.9,22.83,22.86,903105.0
2023-04-04 12:10:00,22.86,22.94,22.85,22.88,505873.0,22.86,22.94,22.85,22.88,505873.0
2023-04-04 12:20:00,22.89,22.9,22.83,22.89,420421.0,22.89,22.9,22.83,22.89,420421.0
2023-04-04 12:30:00,22.88,22.93,22.85,22.93,460686.0,22.88,22.93,22.85,22.93,460686.0
2023-04-04 12:40:00,22.93,22.93,22.87,22.92,725734.0,22.93,22.93,22.87,22.92,725734.0
2023-04-04 12:50:00,22.92,22.97,22.91,22.95,675720.0,22.92,22.97,22.91,22.95,675720.0
2023-04-04 13:00:00,22.95,22.96,22.87,22.88,387583.0,22.95,22.96,22.87,22.88,387583.0
2023-04-04 13:10:00,22.88,22.92,22.86,22.89,586706.0,22.88,22.92,22.86,22.89,586706.0
2023-04-04 13:20:00,22.9,22.97,22.88,22.96,752274.0,22.9,22.97,22.88,22.96,752274.0
2023-04-04 13:30:00,22.95,22.97,22.91,22.92,430770.0,22.95,22.97,22.91,22.92,430770.0
2023-04-04 13:40:00,22.91,22.93,22.89,22.91,304386.0,22.91,22.93,22.89,22.91,304386.0
2023-04-04 13:50:00,22.91,22.92,22.89,22.92,368917.0,22.91,22.92,22.89,22.92,368917.0
2023-04-04 14:00:00,22.92,22.98,22.91,22.93,515068.0,22.92,22.98,22.91,22.93,515068.0
2023-04-04 14:10:00,22.93,22.94,22.91,22.94,216129.0,22.93,22.94,22.91,22.94,216129.0
2023-04-04 14:20:00,22.94,22.97,22.93,22.95,402884.0,22.94,22.97,22.93,22.95,402884.0
2023-04-04 14:30:00,22.95,22.97,22.94,22.96,698404.0,22.95,22.97,22.94,22.96,698404.0
2023-04-04 14:40:00,22.96,22.98,22.95,22.97,313262.0,22.96,22.98,22.95,22.97,313262.0
2023-04-04 14:50:00,22.97,22.97,22.95,22.96,234176.0,22.97,22.97,22.95,22.96,234176.0
2023-04-04 15:00:00,22.97,22.98,22.96,22.97,608538.0,22.97,22.98,22.96,22.97,608538.0
2023-04-04 15:10:00,22.97,22.98,22.95,22.97,740646.0,22.97,22.98,22.95,22.97,740646.0
2023-04-04 15:20:00,22.96,22.99,22.95,22.98,755888.0,22.96,22.99,22.95,22.98,755888.0
2023-04-04 15:30:00,22.98,23.0,22.96,22.99,821158.0,22.98,23.0,22.96,22.99,821158.0
2023-04-04 15:40:00,22.99,22.99,22.97,22.98,695232.0,22.99,22.99,22.97,22.98,695232.0
2023-04-04 15:50:00,22.99,22.99,22.97,22.97,1483805.0,22.99,22.99,22.97,22.97,1483805.0
2023-04-05 09:30:00,22.82,22.93,22.81,22.92,1297114.0,22.82,22.93,22.81,22.92,1297114.0
2023-04-05 09:40:00,22.92,22.94,22.78,22.84,1499083.0,22.92,22.94,22.78,22.84,1499083.0
2023-04-05 09:50:00,22.84,22.84,22.77,22.81,522895.0,22.84,22.84,22.77,22.81,522895.0
2023-04-05 10:00:00,22.82,22.96,22.8,22.82,1609421.0,22.82,22.96,22.8,22.82,1609421.0
2023-04-05 10:10:00,22.82,22.93,22.73,22.89,1104658.0,22.82,22.93,22.73,22.89,1104658.0
2023-04-05 10:20:00,22.89,22.9,22.78,22.81,574567.0,22.89,22.9,22.78,22.81,574567.0
2023-04-05 10:30:00,22.8,22.82,22.64,22.81,1757873.0,22.8,22.82,22.64,22.81,1757873.0
2023-04-05 10:40:00,22.81,22.83,22.67,22.68,628853.0,22.81,22.83,22.67,22.68,628853.0
2023-04-05 10:50:00,22.67,22.86,22.67,22.83,572105.0,22.67,22.86,22.67,22.83,572105.0
2023-04-05 11:00:00,22.83,22.88,22.78,22.78,804147.0,22.83,22.88,22.78,22.78,804147.0
2023-04-05 11:10:00,22.78,22.89,22.78,22.89,317635.0,22.78,22.89,22.78,22.89,317635.0
2023-04-05 11:20:00,22.87,22.9,22.85,22.86,417185.0,22.87,22.9,22.85,22.86,417185.0
2023-04-05 11:30:00,22.86,22.94,22.85,22.93,543298.0,22.86,22.94,22.85,22.93,543298.0
2023-04-05 11:40:00,22.94,22.96,22.91,22.96,312506.0,22.94,22.96,22.91,22.96,312506.0
2023-04-05 11:50:00,22.96,22.97,22.93,22.95,848758.0,22.96,22.97,22.93,22.95,848758.0
2023-04-05 12:00:00,22.95,22.98,22.91,22.93,587163.0,22.95,22.98,22.91,22.93,587163.0
2023-04-05 12:10:00,22.93,22.96,22.9,22.93,473062.0,22.93,22.96,22.9,22.93,473062.0
2023-04-05 12:20:00,22.94,22.94,22.89,22.89,402039.0,22.94,22.94,22.89,22.89,402039.0
2023-04-05 12:30:00,22.9,22.91,22.87,22.89,206217.0,22.9,22.91,22.87,22.89,206217.0
2023-04-05 12:40:00,22.89,22.91,22.87,22.88,213307.0,22.89,22.91,22.87,22.88,213307.0
2023-04-05 12:50:00,22.88,22.9,22.87,22.89,194530.0,22.88,22.9,22.87,22.89,194530.0
2023-04-05 13:00:00,22.9,22.93,22.87,22.88,212820.0,22.9,22.93,22.87,22.88,212820.0
2023-04-05 13:10:00,22.88,22.9,22.86,22.88,110749.0,22.88,22.9,22.86,22.88,110749.0
2023-04-05 13:20:00,22.89,22.89,22.85,22.88,158768.0,22.89,22.89,22.85,22.88,158768.0
2023-04-05 13:30:00,22.88,22.92,22.88,22.92,100406.0,22.88,22.92,22.88,22.92,100406.0
2023-04-05 13:40:00,22.92,22.92,22.89,22.9,231598.0,22.92,22.92,22.89,22.9,231598.0
2023-04-05 13:50:00,22.9,22.93,22.88,22.93,82607.0,22.9,22.93,22.88,22.93,82607.0
2023-04-05 14:00:00,22.93,22.95,22.92,22.95,282192.0,22.93,22.95,22.92,22.95,282192.0
2023-04-05 14:10:00,22.94,22.96,22.93,22.95,266324.0,22.94,22.96,22.93,22.95,266324.0
2023-04-05 14:20:00,22.95,22.98,22.94,22.96,416589.0,22.95,22.98,22.94,22.96,416589.0
2023-04-05 14:30:00,22.96,22.98,22.96,22.97,160207.0,22.96,22.98,22.96,22.97,160207.0
2023-04-05 14:40:00,22.98,22.98,22.95,22.98,245608.0,22.98,22.98,22.95,22.98,245608.0
2023-04-05 14:50:00,22.98,22.98,22.95,22.96,97184.0,22.98,22.98,22.95,22.96,97184.0
2023-04-05 15:00:00,22.96,22.97,22.93,22.95,176006.0,22.96,22.97,22.93,22.95,176006.0
2023-04-05 15:10:00,22.95,22.95,22.92,22.95,110353.0,22.95,22.95,22.92,22.95,110353.0
2023-04-05 15:20:00,22.94,22.95,22.92,22.93,76659.0,22.94,22.95,22.92,22.93,76659.0
2023-04-05 15:30:00,22.93,22.95,22.92,22.95,143230.0,22.93,22.95,22.92,22.95,143230.0
2023-04-05 15:40:00,22.95,22.96,22.93,22.95,274854.0,22.95,22.96,22.93,22.95,274854.0
2023-04-05 15:50:00,22.95,22.95,22.92,22.94,698209.0,22.95,22.95,22.92,22.94,698209.0
2023-04-06 09:30:00,22.79,22.82,22.69,22.7,831760.0,22.79,22.82,22.69,22.7,831760.0
2023-04-06 09:40:00,22.69,22.72,22.62,22.65,935300.0,22.69,22.72,22.62,22.65,935300.0
2023-04-06 09:50:00,22.64,22.7,22.58,22.63,903231.0,22.64,22.7,22.58,22.63,903231.0
2023-04-06 10:00:00,22.62,22.73,22.6,22.71,410543.0,22.62,22.73,22.6,22.71,410543.0
2023-04-06 10:10:00,22.71,22.78,22.7,22.75,309919.0,22.71,22.78,22.7,22.75,309919.0
2023-04-06 10:20:00,22.76,22.78,22.74,22.77,216816.0,22.76,22.78,22.74,22.77,216816.0
2023-04-06 10:30:00,22.78,22.82,22.75,22.8,420544.0,22.78,22.82,22.75,22.8,420544.0
2023-04-06 10:40:00,22.81,22.84,22.79,22.83,290092.0,22.81,22.84,22.79,22.83,290092.0
2023-04-06 10:50:00,22.83,22.84,22.8,22.84,151933.0,22.83,22.84,22.8,22.84,151933.0
2023-04-06 11:00:00,22.83,22.85,22.79,22.8,152925.0,22.83,22.85,22.79,22.8,152925.0
2023-04-06 11:10:00,22.8,22.83,22.79,22.82,113584.0,22.8,22.83,22.79,22.82,113584.0
2023-04-06 11:20:00,22.82,22.84,22.8,22.83,174919.0,22.82,22.84,22.8,22.83,174919.0
2023-04-06 11:30:00,22.83,22.89,22.82,22.88,246030.0,22.83,22.89,22.82,22.88,246030.0
2023-04-06 11:40:00,22.88,22.9,22.86,22.88,190717.0,22.88,22.9,22.86,22.88,190717.0
2023-04-06 11:50:00,22.88,22.89,22.86,22.89,200634.0,22.88,22.89,22.86,22.89,200634.0
2023-04-06 12:00:00,22.89,22.94,22.88,22.93,215462.0,22.89,22.94,22.88,22.93,215462.0
2023-04-06 12:10:00,22.94,22.95,22.9,22.95,279545.0,22.94,22.95,22.9,22.95,279545.0
2023-04-06 12:20:00,22.95,22.97,22.93,22.96,368125.0,22.95,22.97,22.93,22.96,368125.0
2023-04-06 12:30:00,22.96,22.98,22.92,22.93,215649.0,22.96,22.98,22.92,22.93,215649.0
2023-04-06 12:40:00,22.93,22.95,22.92,22.94,161358.0,22.93,22.95,22.92,22.94,161358.0
2023-04-06 12:50:00,22.93,22.97,22.92,22.95,253573.0,22.93,22.97,22.92,22.95,253573.0
2023-04-06 13:00:00,22.94,22.95,22.92,22.92,132226.0,22.94,22.95,22.92,22.92,132226.0
2023-04-06 13:10:00,22.93,22.94,22.89,22.9,161040.0,22.93,22.94,22.89,22.9,161040.0
2023-04-06 13:20:00,22.89,22.93,22.88,22.93,215487.0,22.89,22.93,22.88,22.93,215487.0
2023-04-06 13:30:00,22.93,22.93,22.89,22.9,130856.0,22.93,22.93,22.89,22.9,130856.0
2023-04-06 13:40:00,22.9,22.91,22.89,22.91,48892.0,22.9,22.91,22.89,22.91,48892.0
2023-04-06 13:50:00,22.91,22.92,22.9,22.91,116518.0,22.91,22.92,22.9,22.91,116518.0
2023-04-06 14:00:00,22.9,22.94,22.9,22.94,321311.0,22.9,22.94,22.9,22.94,321311.0
2023-04-06 14:10:00,22.94,22.95,22.94,22.94,99342.0,22.94,22.95,22.94,22.94,99342.0
2023-04-06 14:20:00,22.94,22.94,22.9,22.91,167760.0,22.94,22.94,22.9,22.91,167760.0
2023-04-06 14:30:00,22.9,22.94,22.9,22.92,351910.0,22.9,22.94,22.9,22.92,351910.0
2023-04-06 14:40:00,22.92,22.93,22.9,22.92,160910.0,22.92,22.93,22.9,22.92,160910.0
2023-04-06 14:50:00,22.92,22.92,22.89,22.91,153230.0,22.92,22.92,22.89,22.91,153230.0
2023-04-06 15:00:00,22.91,22.91,22.88,22.9,269498.0,22.91,22.91,22.88,22.9,269498.0
2023-04-06 15:10:00,22.89,22.9,22.87,22.89,162950.0,22.89,22.9,22.87,22.89,162950.0
2023-04-06 15:20:00,22.88,22.89,22.87,22.87,501051.0,22.88,22.89,22.87,22.87,501051.0
2023-04-06 15:30:00,22.88,22.89,22.87,22.89,480475.0,22.88,22.89,22.87,22.89,480475.0
2023-04-06 15:40:00,22.89,22.89,22.86,22.88,716084.0,22.89,22.89,22.86,22.88,716084.0
2023-04-06 15:50:00,22.88,22.89,22.87,22.88,488241.0,22.88,22.89,22.87,22.88,488241.0
2023-04-10 09:30:00,22.82,22.86,22.77,22.84,474990.0,22.82,22.86,22.77,22.84,474990.0
2023-04-10 09:40:00,22.84,22.85,22.72,22.79,758447.0,22.84,22.85,22.72,22.79,758447.0
2023-04-10 09:50:00,22.79,22.81,22.74,22.76,581983.0,22.79,22.81,22.74,22.76,581983.0
2023-04-10 10:00:00,22.76,22.81,22.74,22.76,303747.0,22.76,22.81,22.74,22.76,303747.0
2023-04-10 10:10:00,22.76,22.83,22.74,22.82,285550.0,22.76,22.83,22.74,22.82,285550.0
2023-04-10 10:20:00,22.83,22.85,22.78,22.79,397563.0,22.83,22.85,22.78,22.79,397563.0
2023-04-10 10:30:00,22.78,22.82,22.74,22.79,514906.0,22.78,22.82,22.74,22.79,514906.0
2023-04-10 10:40:00,22.8,22.83,22.78,22.81,348022.0,22.8,22.83,22.78,22.81,348022.0
2023-04-10 10:50:00,22.81,22.84,22.79,22.83,353627.0,22.81,22.84,22.79,22.83,353627.0
2023-04-10 11:00:00,22.83,22.87,22.82,22.86,725514.0,22.83,22.87,22.82,22.86,725514.0
2023-04-10 11:10:00,22.85,22.86,22.78,22.78,259560.0,22.85,22.86,22.78,22.78,259560.0
2023-04-10 11:20:00,22.79,22.84,22.78,22.81,225200.0,22.79,22.84,22.78,22.81,225200.0
2023-04-10 11:30:00,22.82,22.82,22.78,22.8,314264.0,22.82,22.82,22.78,22.8,314264.0
2023-04-10 11:40:00,22.8,22.81,22.77,22.78,272604.0,22.8,22.81,22.77,22.78,272604.0
2023-04-10 11:50:00,22.78,22.79,22.75,22.76,336292.0,22.78,22.79,22.75,22.76,336292.0
2023-04-10 12:00:00,22.77,22.78,22.75,22.76,161309.0,22.77,22.78,22.75,22.76,161309.0
2023-04-10 12:10:00,22.75,22.79,22.74,22.77,400700.0,22.75,22.79,22.74,22.77,400700.0
2023-04-10 12:20:00,22.77,22.77,22.75,22.75,119672.0,22.77,22.77,22.75,22.75,119672.0
2023-04-10 12:30:00,22.75,22.78,22.74,22.76,174106.0,22.75,22.78,22.74,22.76,174106.0
2023-04-10 12:40:00,22.77,22.8,22.75,22.8,146883.0,22.77,22.8,22.75,22.8,146883.0
2023-04-10 12:50:00,22.79,22.8,22.78,22.78,105945.0,22.79,22.8,22.78,22.78,105945.0
2023-04-10 13:00:00,22.79,22.8,22.76,22.77,367936.0,22.79,22.8,22.76,22.77,367936.0
2023-04-10 13:10:00,22.76,22.77,22.73,22.75,275523.0,22.76,22.77,22.73,22.75,275523.0
2023-04-10 13:20:00,22.75,22.78,22.75,22.77,169979.0,22.75,22.78,22.75,22.77,169979.0
2023-04-10 13:30:00,22.77,22.78,22.75,22.77,124593.0,22.77,22.78,22.75,22.77,124593.0
2023-04-10 13:40:00,22.77,22.78,22.76,22.77,100755.0,22.77,22.78,22.76,22.77,100755.0
2023-04-10 13:50:00,22.76,22.78,22.76,22.78,112555.0,22.76,22.78,22.76,22.78,112555.0
2023-04-10 14:00:00,22.78,22.79,22.77,22.79,71904.0,22.78,22.79,22.77,22.79,71904.0
2023-04-10 14:10:00,22.79,22.79,22.77,22.78,180762.0,22.79,22.79,22.77,22.78,180762.0
2023-04-10 14:20:00,22.77,22.79,22.77,22.79,80483.0,22.77,22.79,22.77,22.79,80483.0
2023-04-10 14:30:00,22.78,22.8,22.78,22.79,520680.0,22.78,22.8,22.78,22.79,520680.0
2023-04-10 14:40:00,22.79,22.81,22.77,22.8,211079.0,22.79,22.81,22.77,22.8,211079.0
2023-04-10 14:50:00,22.8,22.85,22.8,22.85,376940.0,22.8,22.85,22.8,22.85,376940.0
2023-04-10 15:00:00,22.85,22.85,22.83,22.84,111288.0,22.85,22.85,22.83,22.84,111288.0
2023-04-10 15:10:00,22.84,22.85,22.83,22.85,177311.0,22.84,22.85,22.83,22.85,177311.0
2023-04-10 15:20:00,22.84,22.85,22.84,22.85,114603.0,22.84,22.85,22.84,22.85,114603.0
2023-04-10 15:30:00,22.85,22.88,22.84,22.88,220157.0,22.85,22.88,22.84,22.88,220157.0
2023-04-10 15:40:00,22.87,22.89,22.87,22.89,382239.0,22.87,22.89,22.87,22.89,382239.0
2023-04-10 15:50:00,22.88,22.89,22.87,22.88,486016.0,22.88,22.89,22.87,22.88,486016.0
2023-04-11 09:30:00,22.9,22.96,22.88,22.88,669062.0,22.9,22.96,22.88,22.88,669062.0
2023-04-11 09:40:00,22.88,22.94,22.85,22.93,466573.0,22.88,22.94,22.85,22.93,466573.0
2023-04-11 09:50:00,22.93,22.99,22.93,22.99,503943.0,22.93,22.99,22.93,22.99,503943.0
2023-04-11 10:00:00,22.98,23.03,22.97,22.99,774360.0,22.98,23.03,22.97,22.99,774360.0
2023-04-11 10:10:00,22.98,23.03,22.96,23.01,398065.0,22.98,23.03,22.96,23.01,398065.0
2023-04-11 10:20:00,23.01,23.05,23.0,23.02,317321.0,23.01,23.05,23.0,23.02,317321.0
2023-04-11 10:30:00,23.02,23.05,23.0,23.01,516408.0,23.02,23.05,23.0,23.01,516408.0
2023-04-11 10:40:00,23.01,23.02,22.97,22.99,264794.0,23.01,23.02,22.97,22.99,264794.0
2023-04-11 10:50:00,23.0,23.01,22.95,22.96,173617.0,23.0,23.01,22.95,22.96,173617.0
2023-04-11 11:00:00,22.96,22.99,22.93,22.98,407533.0,22.96,22.99,22.93,22.98,407533.0
2023-04-11 11:10:00,22.98,23.04,22.97,23.04,451283.0,22.98,23.04,22.97,23.04,451283.0
2023-04-11 11:20:00,23.04,23.05,23.0,23.01,474632.0,23.04,23.05,23.0,23.01,474632.0
2023-04-11 11:30:00,23.01,23.05,23.0,23.05,207146.0,23.01,23.05,23.0,23.05,207146.0
2023-04-11 11:40:00,23.05,23.07,23.04,23.07,368519.0,23.05,23.07,23.04,23.07,368519.0
2023-04-11 11:50:00,23.07,23.08,23.03,23.05,269356.0,23.07,23.08,23.03,23.05,269356.0
2023-04-11 12:00:00,23.05,23.1,23.04,23.09,433248.0,23.05,23.1,23.04,23.09,433248.0
2023-04-11 12:10:00,23.09,23.1,23.06,23.08,215039.0,23.09,23.1,23.06,23.08,215039.0
2023-04-11 12:20:00,23.08,23.1,23.07,23.09,257693.0,23.08,23.1,23.07,23.09,257693.0
2023-04-11 12:30:00,23.09,23.1,23.07,23.08,200211.0,23.09,23.1,23.07,23.08,200211.0
2023-04-11 12:40:00,23.08,23.09,23.06,23.09,735980.0,23.08,23.09,23.06,23.09,735980.0
2023-04-11 12:50:00,23.09,23.1,23.08,23.09,129565.0,23.09,23.1,23.08,23.09,129565.0
2023-04-11 13:00:00,23.1,23.1,23.04,23.04,223010.0,23.1,23.1,23.04,23.04,223010.0
2023-04-11 13:10:00,23.05,23.05,22.98,23.01,226139.0,23.05,23.05,22.98,23.01,226139.0
2023-04-11 13:20:00,23.01,23.03,23.0,23.03,148476.0,23.01,23.03,23.0,23.03,148476.0
2023-04-11 13:30:00,23.02,23.06,23.02,23.05,86197.0,23.02,23.06,23.02,23.05,86197.0
2023-04-11 13:40:00,23.05,23.07,23.04,23.05,98100.0,23.05,23.07,23.04,23.05,98100.0
2023-04-11 13:50:00,23.05,23.08,23.04,23.07,125337.0,23.05,23.08,23.04,23.07,125337.0
2023-04-11 14:00:00,23.08,23.08,23.06,23.06,78847.0,23.08,23.08,23.06,23.06,78847.0
2023-04-11 14:10:00,23.07,23.07,23.04,23.05,158797.0,23.07,23.07,23.04,23.05,158797.0
2023-04-11 14:20:00,23.05,23.06,23.04,23.04,95026.0,23.05,23.06,23.04,23.04,95026.0
2023-04-11 14:30:00,23.04,23.05,23.02,23.04,224173.0,23.04,23.05,23.02,23.04,224173.0
2023-04-11 14:40:00,23.03,23.05,23.03,23.04,145440.0,23.03,23.05,23.03,23.04,145440.0
2023-04-11 14:50:00,23.05,23.06,23.04,23.05,259835.0,23.05,23.06,23.04,23.05,259835.0
2023-04-11 15:00:00,23.05,23.06,23.04,23.05,90287.0,23.05,23.06,23.04,23.05,90287.0
2023-04-11 15:10:00,23.05,23.05,23.03,23.05,240717.0,23.05,23.05,23.03,23.05,240717.0
2023-04-11 15:20:00,23.05,23.08,23.04,23.08,182406.0,23.05,23.08,23.04,23.08,182406.0
2023-04-11 15:30:00,23.07,23.08,23.03,23.04,224702.0,23.07,23.08,23.03,23.04,224702.0
2023-04-11 15:40:00,23.04,23.04,23.01,23.01,431687.0,23.04,23.04,23.01,23.01,431687.0
2023-04-11 15:50:00,23.01,23.03,23.0,23.03,1011799.0,23.01,23.03,23.0,23.03,1011799.0
2023-04-12 09:30:00,23.37,23.41,23.27,23.28,1368819.0,23.37,23.41,23.27,23.28,1368819.0
2023-04-12 09:40:00,23.28,23.3,23.08,23.09,1642663.0,23.28,23.3,23.08,23.09,1642663.0
2023-04-12 09:50:00,23.09,23.18,23.06,23.18,695510.0,23.09,23.18,23.06,23.18,695510.0
2023-04-12 10:00:00,23.18,23.23,23.1,23.22,578927.0,23.18,23.23,23.1,23.22,578927.0
2023-04-12 10:10:00,23.22,23.26,23.2,23.25,413674.0,23.22,23.26,23.2,23.25,413674.0
2023-04-12 10:20:00,23.25,23.26,23.2,23.21,383831.0,23.25,23.26,23.2,23.21,383831.0
2023-04-12 10:30:00,23.21,23.22,23.06,23.11,1052722.0,23.21,23.22,23.06,23.11,1052722.0
2023-04-12 10:40:00,23.1,23.14,23.07,23.1,1535707.0,23.1,23.14,23.07,23.1,1535707.0
2023-04-12 10:50:00,23.11,23.12,23.05,23.12,554256.0,23.11,23.12,23.05,23.12,554256.0
2023-04-12 11:00:00,23.12,23.17,23.1,23.12,477420.0,23.12,23.17,23.1,23.12,477420.0
2023-04-12 11:10:00,23.13,23.19,23.12,23.19,436193.0,23.13,23.19,23.12,23.19,436193.0
2023-04-12 11:20:00,23.19,23.21,23.17,23.21,203164.0,23.19,23.21,23.17,23.21,203164.0
2023-04-12 11:30:00,23.2,23.21,23.14,23.15,173208.0,23.2,23.21,23.14,23.15,173208.0
2023-04-12 11:40:00,23.14,23.2,23.14,23.18,306145.0,23.14,23.2,23.14,23.18,306145.0
2023-04-12 11:50:00,23.18,23.21,23.15,23.15,348347.0,23.18,23.21,23.15,23.15,348347.0
2023-04-12 12:00:00,23.15,23.2,23.14,23.19,121357.0,23.15,23.2,23.14,23.19,121357.0
2023-04-12 12:10:00,23.19,23.24,23.19,23.23,106456.0,23.19,23.24,23.19,23.23,106456.0
2023-04-12 12:20:00,23.23,23.25,23.23,23.24,71975.0,23.23,23.25,23.23,23.24,71975.0
2023-04-12 12:30:00,23.23,23.25,23.2,23.23,110947.0,23.23,23.25,23.2,23.23,110947.0
2023-04-12 12:40:00,23.22,23.26,23.21,23.24,113190.0,23.22,23.26,23.21,23.24,113190.0
2023-04-12 12:50:00,23.23,23.25,23.21,23.25,156975.0,23.23,23.25,23.21,23.25,156975.0
2023-04-12 13:00:00,23.25,23.27,23.22,23.25,279844.0,23.25,23.27,23.22,23.25,279844.0
2023-04-12 13:10:00,23.26,23.27,23.25,23.25,137284.0,23.26,23.27,23.25,23.25,137284.0
2023-04-12 13:20:00,23.26,23.3,23.25,23.3,168709.0,23.26,23.3,23.25,23.3,168709.0
2023-04-12 13:30:00,23.3,23.34,23.29,23.33,288137.0,23.3,23.34,23.29,23.33,288137.0
2023-04-12 13:40:00,23.33,23.38,23.32,23.36,448161.0,23.33,23.38,23.32,23.36,448161.0
2023-04-12 13:50:00,23.36,23.37,23.33,23.34,230035.0,23.36,23.37,23.33,23.34,230035.0
2023-04-12 14:00:00,23.33,23.4,23.33,23.39,1459598.0,23.33,23.4,23.33,23.39,1459598.0
2023-04-12 14:10:00,23.39,23.45,23.38,23.43,768800.0,23.39,23.45,23.38,23.43,768800.0
2023-04-12 14:20:00,23.44,23.45,23.37,23.39,259709.0,23.44,23.45,23.37,23.39,259709.0
2023-04-12 14:30:00,23.39,23.44,23.39,23.43,291993.0,23.39,23.44,23.39,23.43,291993.0
2023-04-12 14:40:00,23.43,23.45,23.41,23.43,312283.0,23.43,23.45,23.41,23.43,312283.0
2023-04-12 14:50:00,23.42,23.44,23.39,23.43,272764.0,23.42,23.44,23.39,23.43,272764.0
2023-04-12 15:00:00,23.43,23.47,23.42,23.45,312773.0,23.43,23.47,23.42,23.45,312773.0
2023-04-12 15:10:00,23.44,23.46,23.43,23.45,184544.0,23.44,23.46,23.43,23.45,184544.0
2023-04-12 15:20:00,23.45,23.46,23.43,23.44,218152.0,23.45,23.46,23.43,23.44,218152.0
2023-04-12 15:30:00,23.44,23.45,23.41,23.45,737801.0,23.44,23.45,23.41,23.45,737801.0
2023-04-12 15:40:00,23.45,23.45,23.42,23.43,369349.0,23.45,23.45,23.42,23.43,369349.0
2023-04-12 15:50:00,23.42,23.43,23.4,23.43,1305809.0,23.42,23.43,23.4,23.43,1305809.0
2023-04-13 09:30:00,23.69,23.78,23.67,23.77,2282162.0,23.69,23.78,23.67,23.77,2282162.0
2023-04-13 09:40:00,23.77,23.79,23.68,23.76,2533131.0,23.77,23.79,23.68,23.76,2533131.0
2023-04-13 09:50:00,23.77,23.86,23.69,23.82,2352551.0,23.77,23.86,23.69,23.82,2352551.0
2023-04-13 10:00:00,23.82,23.86,23.72,23.77,2113487.0,23.82,23.86,23.72,23.77,2113487.0
2023-04-13 10:10:00,23.76,23.79,23.71,23.75,1038586.0,23.76,23.79,23.71,23.75,1038586.0
2023-04-13 10:20:00,23.74,23.75,23.68,23.7,1071836.0,23.74,23.75,23.68,23.7,1071836.0
2023-04-13 10:30:00,23.7,23.72,23.58,23.59,1877940.0,23.7,23.72,23.58,23.59,1877940.0
2023-04-13 10:40:00,23.58,23.66,23.56,23.61,1140135.0,23.58,23.66,23.56,23.61,1140135.0
2023-04-13 10:50:00,23.61,23.65,23.57,23.61,489807.0,23.61,23.65,23.57,23.61,489807.0
2023-04-13 11:00:00,23.6,23.65,23.6,23.64,787963.0,23.6,23.65,23.6,23.64,787963.0
2023-04-13 11:10:00,23.63,23.66,23.61,23.66,475913.0,23.63,23.66,23.61,23.66,475913.0
2023-04-13 11:20:00,23.65,23.69,23.63,23.68,413020.0,23.65,23.69,23.63,23.68,413020.0
2023-04-13 11:30:00,23.68,23.7,23.65,23.68,490537.0,23.68,23.7,23.65,23.68,490537.0
2023-04-13 11:40:00,23.67,23.7,23.67,23.69,542334.0,23.67,23.7,23.67,23.69,542334.0
2023-04-13 11:50:00,23.69,23.71,23.68,23.69,367687.0,23.69,23.71,23.68,23.69,367687.0
2023-04-13 12:00:00,23.68,23.71,23.66,23.69,426742.0,23.68,23.71,23.66,23.69,426742.0
2023-04-13 12:10:00,23.68,23.7,23.67,23.69,385500.0,23.68,23.7,23.67,23.69,385500.0
2023-04-13 12:20:00,23.69,23.7,23.67,23.68,129745.0,23.69,23.7,23.67,23.68,129745.0
2023-04-13 12:30:00,23.68,23.7,23.67,23.69,379441.0,23.68,23.7,23.67,23.69,379441.0
2023-04-13 12:40:00,23.69,23.7,23.66,23.7,145321.0,23.69,23.7,23.66,23.7,145321.0
2023-04-13 12:50:00,23.7,23.73,23.7,23.72,379991.0,23.7,23.73,23.7,23.72,379991.0
2023-04-13 13:00:00,23.73,23.74,23.7,23.71,242794.0,23.73,23.74,23.7,23.71,242794.0
2023-04-13 13:10:00,23.71,23.74,23.71,23.72,194379.0,23.71,23.74,23.71,23.72,194379.0
2023-04-13 13:20:00,23.72,23.74,23.7,23.73,498220.0,23.72,23.74,23.7,23.73,498220.0
2023-04-13 13:30:00,23.73,23.79,23.72,23.78,429804.0,23.73,23.79,23.72,23.78,429804.0
2023-04-13 13:40:00,23.78,23.79,23.77,23.79,316902.0,23.78,23.79,23.77,23.79,316902.0
2023-04-13 13:50:00,23.79,23.82,23.78,23.81,399566.0,23.79,23.82,23.78,23.81,399566.0
2023-04-13 14:00:00,23.82,23.82,23.78,23.8,460557.0,23.82,23.82,23.78,23.8,460557.0
2023-04-13 14:10:00,23.8,23.81,23.77,23.78,376327.0,23.8,23.81,23.77,23.78,376327.0
2023-04-13 14:20:00,23.78,23.79,23.74,23.76,456608.0,23.78,23.79,23.74,23.76,456608.0
2023-04-13 14:30:00,23.76,23.77,23.72,23.72,273848.0,23.76,23.77,23.72,23.72,273848.0
2023-04-13 14:40:00,23.73,23.73,23.69,23.7,667419.0,23.73,23.73,23.69,23.7,667419.0
2023-04-13 14:50:00,23.71,23.72,23.68,23.71,279032.0,23.71,23.72,23.68,23.71,279032.0
2023-04-13 15:00:00,23.71,23.71,23.66,23.69,313374.0,23.71,23.71,23.66,23.69,313374.0
2023-04-13 15:10:00,23.68,23.71,23.68,23.7,182907.0,23.68,23.71,23.68,23.7,182907.0
2023-04-13 15:20:00,23.7,23.74,23.69,23.74,330492.0,23.7,23.74,23.69,23.74,330492.0
2023-04-13 15:30:00,23.73,23.74,23.72,23.73,408640.0,23.73,23.74,23.72,23.73,408640.0
2023-04-13 15:40:00,23.73,23.75,23.72,23.74,310496.0,23.73,23.75,23.72,23.74,310496.0
2023-04-13 15:50:00,23.75,23.75,23.72,23.74,1393606.0,23.75,23.75,23.72,23.74,1393606.0
2023-04-14 09:30:00,23.84,23.89,23.79,23.85,1293632.0,23.84,23.89,23.79,23.85,1293632.0
2023-04-14 09:40:00,23.85,23.87,23.75,23.76,1173379.0,23.85,23.87,23.75,23.76,1173379.0
2023-04-14 09:50:00,23.77,23.84,23.75,23.77,713887.0,23.77,23.84,23.75,23.77,713887.0
2023-04-14 10:00:00,23.77,23.77,23.6,23.65,1749835.0,23.77,23.77,23.6,23.65,1749835.0
2023-04-14 10:10:00,23.65,23.69,23.55,23.56,1261706.0,23.65,23.69,23.55,23.56,1261706.0
2023-04-14 10:20:00,23.56,23.58,23.45,23.5,2250399.0,23.56,23.58,23.45,23.5,2250399.0
2023-04-14 10:30:00,23.5,23.5,23.38,23.42,1261407.0,23.5,23.5,23.38,23.42,1261407.0
2023-04-14 10:40:00,23.42,23.44,23.26,23.28,1301525.0,23.42,23.44,23.26,23.28,1301525.0
2023-04-14 10:50:00,23.28,23.31,23.18,23.19,1584654.0,23.28,23.31,23.18,23.19,1584654.0
2023-04-14 11:00:00,23.2,23.23,23.12,23.18,1258332.0,23.2,23.23,23.12,23.18,1258332.0
2023-04-14 11:10:00,23.18,23.22,23.16,23.21,976342.0,23.18,23.22,23.16,23.21,976342.0
2023-04-14 11:20:00,23.21,23.21,23.16,23.19,910895.0,23.21,23.21,23.16,23.19,910895.0
2023-04-14 11:30:00,23.19,23.21,23.16,23.2,776395.0,23.19,23.21,23.16,23.2,776395.0
2023-04-14 11:40:00,23.2,23.22,23.18,23.19,582367.0,23.2,23.22,23.18,23.19,582367.0
2023-04-14 11:50:00,23.18,23.21,23.17,23.19,655959.0,23.18,23.21,23.17,23.19,655959.0
2023-04-14 12:00:00,23.19,23.2,23.16,23.17,301285.0,23.19,23.2,23.16,23.17,301285.0
2023-04-14 12:10:00,23.18,23.18,23.1,23.16,1082582.0,23.18,23.18,23.1,23.16,1082582.0
2023-04-14 12:20:00,23.17,23.21,23.16,23.16,385745.0,23.17,23.21,23.16,23.16,385745.0
2023-04-14 12:30:00,23.17,23.19,23.14,23.14,533277.0,23.17,23.19,23.14,23.14,533277.0
2023-04-14 12:40:00,23.14,23.18,23.12,23.16,329903.0,23.14,23.18,23.12,23.16,329903.0
2023-04-14 12:50:00,23.17,23.26,23.16,23.25,456910.0,23.17,23.26,23.16,23.25,456910.0
2023-04-14 13:00:00,23.25,23.3,23.22,23.29,1211720.0,23.25,23.3,23.22,23.29,1211720.0
2023-04-14 13:10:00,23.29,23.32,23.28,23.29,578275.0,23.29,23.32,23.28,23.29,578275.0
2023-04-14 13:20:00,23.29,23.29,23.25,23.26,1131462.0,23.29,23.29,23.25,23.26,1131462.0
2023-04-14 13:30:00,23.26,23.26,23.23,23.26,370072.0,23.26,23.26,23.23,23.26,370072.0
2023-04-14 13:40:00,23.26,23.28,23.23,23.27,436172.0,23.26,23.28,23.23,23.27,436172.0
2023-04-14 13:50:00,23.26,23.28,23.26,23.27,187516.0,23.26,23.28,23.26,23.27,187516.0
2023-04-14 14:00:00,23.27,23.29,23.25,23.27,936054.0,23.27,23.29,23.25,23.27,936054.0
2023-04-14 14:10:00,23.27,23.3,23.27,23.3,258718.0,23.27,23.3,23.27,23.3,258718.0
2023-04-14 14:20:00,23.3,23.3,23.27,23.28,484292.0,23.3,23.3,23.27,23.28,484292.0
2023-04-14 14:30:00,23.28,23.29,23.26,23.28,244511.0,23.28,23.29,23.26,23.28,244511.0
2023-04-14 14:40:00,23.28,23.32,23.27,23.32,326394.0,23.28,23.32,23.27,23.32,326394.0
2023-04-14 14:50:00,23.32,23.33,23.31,23.32,314445.0,23.32,23.33,23.31,23.32,314445.0
2023-04-14 15:00:00,23.31,23.32,23.3,23.31,274184.0,23.31,23.32,23.3,23.31,274184.0
2023-04-14 15:10:00,23.32,23.33,23.29,23.33,756745.0,23.32,23.33,23.29,23.33,756745.0
2023-04-14 15:20:00,23.33,23.33,23.3,23.3,580327.0,23.33,23.33,23.3,23.3,580327.0
2023-04-14 15:30:00,23.3,23.33,23.3,23.31,298164.0,23.3,23.33,23.3,23.31,298164.0
2023-04-14 15:40:00,23.31,23.32,23.3,23.32,756536.0,23.31,23.32,23.3,23.32,756536.0
2023-04-14 15:50:00,23.32,23.32,23.28,23.32,1757372.0,23.32,23.32,23.28,23.32,1757372.0
2023-04-17 09:30:00,23.29,23.33,23.17,23.19,1646941.0,23.29,23.33,23.17,23.19,1646941.0
2023-04-17 09:40:00,23.19,23.23,23.08,23.18,1837520.0,23.19,23.23,23.08,23.18,1837520.0
2023-04-17 09:50:00,23.19,23.22,23.15,23.16,603107.0,23.19,23.22,23.15,23.16,603107.0
2023-04-17 10:00:00,23.17,23.2,23.11,23.14,474562.0,23.17,23.2,23.11,23.14,474562.0
2023-04-17 10:10:00,23.14,23.15,23.06,23.1,950587.0,23.14,23.15,23.06,23.1,950587.0
2023-04-17 10:20:00,23.1,23.12,22.99,23.0,871846.0,23.1,23.12,22.99,23.0,871846.0
2023-04-17 10:30:00,23.0,23.0,22.88,22.88,1416150.0,23.0,23.0,22.88,22.88,1416150.0
2023-04-17 10:40:00,22.88,22.89,22.79,22.85,1611678.0,22.88,22.89,22.79,22.85,1611678.0
2023-04-17 10:50:00,22.85,22.9,22.81,22.87,684784.0,22.85,22.9,22.81,22.87,684784.0
2023-04-17 11:00:00,22.88,22.92,22.85,22.92,661545.0,22.88,22.92,22.85,22.92,661545.0
2023-04-17 11:10:00,22.92,22.95,22.89,22.93,425584.0,22.92,22.95,22.89,22.93,425584.0
2023-04-17 11:20:00,22.93,22.99,22.9,22.98,552131.0,22.93,22.99,22.9,22.98,552131.0
2023-04-17 11:30:00,22.97,22.98,22.9,22.92,697043.0,22.97,22.98,22.9,22.92,697043.0
2023-04-17 11:40:00,22.92,22.96,22.89,22.94,445685.0,22.92,22.96,22.89,22.94,445685.0
2023-04-17 11:50:00,22.94,22.95,22.91,22.93,316667.0,22.94,22.95,22.91,22.93,316667.0
2023-04-17 12:00:00,22.93,22.94,22.9,22.92,368350.0,22.93,22.94,22.9,22.92,368350.0
2023-04-17 12:10:00,22.91,22.93,22.9,22.92,288182.0,22.91,22.93,22.9,22.92,288182.0
2023-04-17 12:20:00,22.92,22.93,22.89,22.89,287219.0,22.92,22.93,22.89,22.89,287219.0
2023-04-17 12:30:00,22.89,22.9,22.87,22.89,220604.0,22.89,22.9,22.87,22.89,220604.0
2023-04-17 12:40:00,22.89,22.92,22.88,22.9,313293.0,22.89,22.92,22.88,22.9,313293.0
2023-04-17 12:50:00,22.91,22.91,22.87,22.87,273055.0,22.91,22.91,22.87,22.87,273055.0
2023-04-17 13:00:00,22.88,22.94,22.87,22.92,269960.0,22.88,22.94,22.87,22.92,269960.0
2023-04-17 13:10:00,22.91,22.95,22.91,22.95,226094.0,22.91,22.95,22.91,22.95,226094.0
2023-04-17 13:20:00,22.95,22.96,22.93,22.96,225588.0,22.95,22.96,22.93,22.96,225588.0
2023-04-17 13:30:00,22.95,22.97,22.95,22.96,160096.0,22.95,22.97,22.95,22.96,160096.0
2023-04-17 13:40:00,22.96,22.97,22.93,22.94,212423.0,22.96,22.97,22.93,22.94,212423.0
2023-04-17 13:50:00,22.95,22.98,22.94,22.96,221667.0,22.95,22.98,22.94,22.96,221667.0
2023-04-17 14:00:00,22.96,22.97,22.95,22.97,194812.0,22.96,22.97,22.95,22.97,194812.0
2023-04-17 14:10:00,22.96,22.98,22.95,22.96,436120.0,22.96,22.98,22.95,22.96,436120.0
2023-04-17 14:20:00,22.97,22.97,22.94,22.96,172080.0,22.97,22.97,22.94,22.96,172080.0
2023-04-17 14:30:00,22.96,23.01,22.95,23.0,264762.0,22.96,23.01,22.95,23.0,264762.0
2023-04-17 14:40:00,23.0,23.01,22.98,22.99,207809.0,23.0,23.01,22.98,22.99,207809.0
2023-04-17 14:50:00,23.0,23.01,22.99,23.0,225780.0,23.0,23.01,22.99,23.0,225780.0
2023-04-17 15:00:00,23.0,23.0,22.98,23.0,301270.0,23.0,23.0,22.98,23.0,301270.0
2023-04-17 15:10:00,23.0,23.0,22.98,23.0,392603.0,23.0,23.0,22.98,23.0,392603.0
2023-04-17 15:20:00,22.99,23.01,22.99,23.0,196855.0,22.99,23.01,22.99,23.0,196855.0
2023-04-17 15:30:00,22.99,23.01,22.98,22.99,367566.0,22.99,23.01,22.98,22.99,367566.0
2023-04-17 15:40:00,22.99,23.0,22.97,22.97,491709.0,22.99,23.0,22.97,22.97,491709.0
2023-04-17 15:50:00,22.98,23.02,22.97,23.02,1254796.0,22.98,23.02,22.97,23.02,1254796.0
2023-04-18 09:30:00,22.92,22.99,22.9,22.94,815462.0,22.92,22.99,22.9,22.94,815462.0
2023-04-18 09:40:00,22.95,23.03,22.94,23.01,584144.0,22.95,23.03,22.94,23.01,584144.0
2023-04-18 09:50:00,23.01,23.09,23.01,23.09,519299.0,23.01,23.09,23.01,23.09,519299.0
2023-04-18 10:00:00,23.09,23.27,23.07,23.25,1136722.0,23.09,23.27,23.07,23.25,1136722.0
2023-04-18 10:10:00,23.26,23.26,23.15,23.16,778888.0,23.26,23.26,23.15,23.16,778888.0
2023-04-18 10:20:00,23.16,23.21,23.14,23.19,644929.0,23.16,23.21,23.14,23.19,644929.0
2023-04-18 10:30:00,23.19,23.19,23.13,23.18,506762.0,23.19,23.19,23.13,23.18,506762.0
2023-04-18 10:40:00,23.18,23.2,23.16,23.18,445070.0,23.18,23.2,23.16,23.18,445070.0
2023-04-18 10:50:00,23.18,23.22,23.16,23.19,672783.0,23.18,23.22,23.16,23.19,672783.0
2023-04-18 11:00:00,23.19,23.2,23.15,23.2,279501.0,23.19,23.2,23.15,23.2,279501.0
2023-04-18 11:10:00,23.2,23.21,23.15,23.18,246795.0,23.2,23.21,23.15,23.18,246795.0
2023-04-18 11:20:00,23.19,23.21,23.18,23.2,280478.0,23.19,23.21,23.18,23.2,280478.0
2023-04-18 11:30:00,23.2,23.22,23.12,23.14,550836.0,23.2,23.22,23.12,23.14,550836.0
2023-04-18 11:40:00,23.15,23.17,23.13,23.16,563720.0,23.15,23.17,23.13,23.16,563720.0
2023-04-18 11:50:00,23.16,23.19,23.14,23.16,382294.0,23.16,23.19,23.14,23.16,382294.0
2023-04-18 12:00:00,23.16,23.18,23.14,23.18,234559.0,23.16,23.18,23.14,23.18,234559.0
2023-04-18 12:10:00,23.17,23.19,23.14,23.15,231989.0,23.17,23.19,23.14,23.15,231989.0
2023-04-18 12:20:00,23.15,23.17,23.14,23.16,286808.0,23.15,23.17,23.14,23.16,286808.0
2023-04-18 12:30:00,23.15,23.17,23.13,23.14,211119.0,23.15,23.17,23.13,23.14,211119.0
2023-04-18 12:40:00,23.14,23.14,23.11,23.13,240819.0,23.14,23.14,23.11,23.13,240819.0
2023-04-18 12:50:00,23.12,23.13,23.1,23.12,222658.0,23.12,23.13,23.1,23.12,222658.0
2023-04-18 13:00:00,23.12,23.15,23.11,23.14,103313.0,23.12,23.15,23.11,23.14,103313.0
2023-04-18 13:10:00,23.14,23.15,23.13,23.14,178357.0,23.14,23.15,23.13,23.14,178357.0
2023-04-18 13:20:00,23.15,23.15,23.12,23.13,273942.0,23.15,23.15,23.12,23.13,273942.0
2023-04-18 13:30:00,23.13,23.14,23.12,23.14,121265.0,23.13,23.14,23.12,23.14,121265.0
2023-04-18 13:40:00,23.13,23.14,23.12,23.13,97846.0,23.13,23.14,23.12,23.13,97846.0
2023-04-18 13:50:00,23.13,23.14,23.12,23.13,89388.0,23.13,23.14,23.12,23.13,89388.0
2023-04-18 14:00:00,23.12,23.14,23.1,23.13,151319.0,23.12,23.14,23.1,23.13,151319.0
2023-04-18 14:10:00,23.14,23.14,23.12,23.14,74439.0,23.14,23.14,23.12,23.14,74439.0
2023-04-18 14:20:00,23.13,23.14,23.12,23.14,54335.0,23.13,23.14,23.12,23.14,54335.0
2023-04-18 14:30:00,23.13,23.14,23.12,23.13,41623.0,23.13,23.14,23.12,23.13,41623.0
2023-04-18 14:40:00,23.12,23.13,23.11,23.13,67851.0,23.12,23.13,23.11,23.13,67851.0
2023-04-18 14:50:00,23.13,23.15,23.11,23.14,137190.0,23.13,23.15,23.11,23.14,137190.0
2023-04-18 15:00:00,23.14,23.16,23.13,23.15,256316.0,23.14,23.16,23.13,23.15,256316.0
2023-04-18 15:10:00,23.16,23.16,23.14,23.16,206059.0,23.16,23.16,23.14,23.16,206059.0
2023-04-18 15:20:00,23.16,23.17,23.14,23.16,230994.0,23.16,23.17,23.14,23.16,230994.0
2023-04-18 15:30:00,23.15,23.16,23.14,23.15,136015.0,23.15,23.16,23.14,23.15,136015.0
2023-04-18 15:40:00,23.14,23.15,23.13,23.14,261367.0,23.14,23.15,23.13,23.14,261367.0
2023-04-18 15:50:00,23.14,23.15,23.14,23.14,729734.0,23.14,23.15,23.14,23.14,729734.0
2023-04-19 09:30:00,23.08,23.22,23.06,23.13,1475599.0,23.08,23.22,23.06,23.13,1475599.0
2023-04-19 09:40:00,23.14,23.21,23.11,23.2,728853.0,23.14,23.21,23.11,23.2,728853.0
2023-04-19 09:50:00,23.19,23.25,23.16,23.18,616614.0,23.19,23.25,23.16,23.18,616614.0
2023-04-19 10:00:00,23.17,23.26,23.14,23.23,857417.0,23.17,23.26,23.14,23.23,857417.0
2023-04-19 10:10:00,23.23,23.26,23.17,23.21,406387.0,23.23,23.26,23.17,23.21,406387.0
2023-04-19 10:20:00,23.21,23.24,23.19,23.21,905369.0,23.21,23.24,23.19,23.21,905369.0
2023-04-19 10:30:00,23.22,23.29,23.21,23.28,923026.0,23.22,23.29,23.21,23.28,923026.0
2023-04-19 10:40:00,23.27,23.29,23.2,23.23,726573.0,23.27,23.29,23.2,23.23,726573.0
2023-04-19 10:50:00,23.23,23.24,23.21,23.22,216073.0,23.23,23.24,23.21,23.22,216073.0
2023-04-19 11:00:00,23.22,23.25,23.21,23.24,254934.0,23.22,23.25,23.21,23.24,254934.0
2023-04-19 11:10:00,23.23,23.24,23.21,23.21,285227.0,23.23,23.24,23.21,23.21,285227.0
2023-04-19 11:20:00,23.21,23.22,23.17,23.2,1067766.0,23.21,23.22,23.17,23.2,1067766.0
2023-04-19 11:30:00,23.2,23.21,23.16,23.17,288169.0,23.2,23.21,23.16,23.17,288169.0
2023-04-19 11:40:00,23.17,23.18,23.13,23.14,243312.0,23.17,23.18,23.13,23.14,243312.0
2023-04-19 11:50:00,23.14,23.17,23.12,23.16,525094.0,23.14,23.17,23.12,23.16,525094.0
2023-04-19 12:00:00,23.16,23.16,23.13,23.15,109199.0,23.16,23.16,23.13,23.15,109199.0
2023-04-19 12:10:00,23.15,23.19,23.14,23.18,392438.0,23.15,23.19,23.14,23.18,392438.0
2023-04-19 12:20:00,23.18,23.2,23.17,23.19,215074.0,23.18,23.2,23.17,23.19,215074.0
2023-04-19 12:30:00,23.18,23.24,23.18,23.23,262838.0,23.18,23.24,23.18,23.23,262838.0
2023-04-19 12:40:00,23.23,23.26,23.22,23.23,261170.0,23.23,23.26,23.22,23.23,261170.0
2023-04-19 12:50:00,23.24,23.25,23.22,23.23,226501.0,23.24,23.25,23.22,23.23,226501.0
2023-04-19 13:00:00,23.24,23.25,23.22,23.22,210342.0,23.24,23.25,23.22,23.22,210342.0
2023-04-19 13:10:00,23.22,23.23,23.19,23.23,191780.0,23.22,23.23,23.19,23.23,191780.0
2023-04-19 13:20:00,23.22,23.24,23.21,23.22,158250.0,23.22,23.24,23.21,23.22,158250.0
2023-04-19 13:30:00,23.23,23.24,23.19,23.2,97634.0,23.23,23.24,23.19,23.2,97634.0
2023-04-19 13:40:00,23.21,23.22,23.2,23.21,93362.0,23.21,23.22,23.2,23.21,93362.0
2023-04-19 13:50:00,23.21,23.22,23.19,23.21,128888.0,23.21,23.22,23.19,23.21,128888.0
2023-04-19 14:00:00,23.21,23.25,23.2,23.2,159098.0,23.21,23.25,23.2,23.2,159098.0
2023-04-19 14:10:00,23.21,23.23,23.2,23.22,222728.0,23.21,23.23,23.2,23.22,222728.0
2023-04-19 14:20:00,23.23,23.24,23.22,23.24,299375.0,23.23,23.24,23.22,23.24,299375.0
2023-04-19 14:30:00,23.24,23.26,23.23,23.26,489520.0,23.24,23.26,23.23,23.26,489520.0
2023-04-19 14:40:00,23.26,23.3,23.25,23.3,375529.0,23.26,23.3,23.25,23.3,375529.0
2023-04-19 14:50:00,23.3,23.3,23.27,23.29,200195.0,23.3,23.3,23.27,23.29,200195.0
2023-04-19 15:00:00,23.29,23.3,23.28,23.28,152505.0,23.29,23.3,23.28,23.28,152505.0
2023-04-19 15:10:00,23.28,23.32,23.28,23.31,133825.0,23.28,23.32,23.28,23.31,133825.0
2023-04-19 15:20:00,23.31,23.31,23.28,23.29,134702.0,23.31,23.31,23.28,23.29,134702.0
2023-04-19 15:30:00,23.29,23.3,23.25,23.28,268601.0,23.29,23.3,23.25,23.28,268601.0
2023-04-19 15:40:00,23.28,23.28,23.24,23.25,661411.0,23.28,23.28,23.24,23.25,661411.0
2023-04-19 15:50:00,23.25,23.26,23.21,23.23,2443373.0,23.25,23.26,23.21,23.23,2443373.0
2023-04-20 09:30:00,23.23,23.32,23.22,23.31,600418.0,23.23,23.32,23.22,23.31,600418.0
2023-04-20 09:40:00,23.31,23.33,23.25,23.28,303340.0,23.31,23.33,23.25,23.28,303340.0
2023-04-20 09:50:00,23.28,23.29,23.21,23.23,233459.0,23.28,23.29,23.21,23.23,233459.0
2023-04-20 10:00:00,23.23,23.42,23.23,23.39,849972.0,23.23,23.42,23.23,23.39,849972.0
2023-04-20 10:10:00,23.39,23.42,23.36,23.36,779356.0,23.39,23.42,23.36,23.36,779356.0
2023-04-20 10:20:00,23.37,23.37,23.3,23.31,500976.0,23.37,23.37,23.3,23.31,500976.0
2023-04-20 10:30:00,23.31,23.36,23.3,23.32,600717.0,23.31,23.36,23.3,23.32,600717.0
2023-04-20 10:40:00,23.32,23.34,23.3,23.31,433358.0,23.32,23.34,23.3,23.31,433358.0
2023-04-20 10:50:00,23.32,23.32,23.24,23.28,684927.0,23.32,23.32,23.24,23.28,684927.0
2023-04-20 11:00:00,23.28,23.29,23.1,23.1,844996.0,23.28,23.29,23.1,23.1,844996.0
2023-04-20 11:10:00,23.1,23.16,23.05,23.06,742197.0,23.1,23.16,23.05,23.06,742197.0
2023-04-20 11:20:00,23.06,23.16,23.06,23.16,270714.0,23.06,23.16,23.06,23.16,270714.0
2023-04-20 11:30:00,23.16,23.19,23.16,23.17,254255.0,23.16,23.19,23.16,23.17,254255.0
2023-04-20 11:40:00,23.17,23.19,23.13,23.14,235955.0,23.17,23.19,23.13,23.14,235955.0
2023-04-20 11:50:00,23.14,23.18,23.13,23.16,470452.0,23.14,23.18,23.13,23.16,470452.0
2023-04-20 12:00:00,23.16,23.17,23.11,23.14,290760.0,23.16,23.17,23.11,23.14,290760.0
2023-04-20 12:10:00,23.14,23.16,23.13,23.14,180030.0,23.14,23.16,23.13,23.14,180030.0
2023-04-20 12:20:00,23.14,23.19,23.13,23.18,347494.0,23.14,23.19,23.13,23.18,347494.0
2023-04-20 12:30:00,23.19,23.2,23.16,23.18,236036.0,23.19,23.2,23.16,23.18,236036.0
2023-04-20 12:40:00,23.18,23.21,23.18,23.2,316301.0,23.18,23.21,23.18,23.2,316301.0
2023-04-20 12:50:00,23.2,23.2,23.17,23.2,175905.0,23.2,23.2,23.17,23.2,175905.0
2023-04-20 13:00:00,23.2,23.23,23.19,23.23,241950.0,23.2,23.23,23.19,23.23,241950.0
2023-04-20 13:10:00,23.22,23.25,23.21,23.24,351316.0,23.22,23.25,23.21,23.24,351316.0
2023-04-20 13:20:00,23.24,23.26,23.23,23.24,288716.0,23.24,23.26,23.23,23.24,288716.0
2023-04-20 13:30:00,23.24,23.27,23.23,23.23,230470.0,23.24,23.27,23.23,23.23,230470.0
2023-04-20 13:40:00,23.23,23.25,23.22,23.25,128300.0,23.23,23.25,23.22,23.25,128300.0
2023-04-20 13:50:00,23.24,23.27,23.23,23.26,132620.0,23.24,23.27,23.23,23.26,132620.0
2023-04-20 14:00:00,23.26,23.27,23.2,23.21,193423.0,23.26,23.27,23.2,23.21,193423.0
2023-04-20 14:10:00,23.21,23.23,23.2,23.22,140750.0,23.21,23.23,23.2,23.22,140750.0
2023-04-20 14:20:00,23.21,23.23,23.21,23.23,120200.0,23.21,23.23,23.21,23.23,120200.0
2023-04-20 14:30:00,23.22,23.25,23.22,23.25,244811.0,23.22,23.25,23.22,23.25,244811.0
2023-04-20 14:40:00,23.24,23.25,23.23,23.23,323857.0,23.24,23.25,23.23,23.23,323857.0
2023-04-20 14:50:00,23.23,23.24,23.21,23.23,482064.0,23.23,23.24,23.21,23.23,482064.0
2023-04-20 15:00:00,23.23,23.23,23.2,23.21,190929.0,23.23,23.23,23.2,23.21,190929.0
2023-04-20 15:10:00,23.2,23.21,23.17,23.19,319615.0,23.2,23.21,23.17,23.19,319615.0
2023-04-20 15:20:00,23.2,23.22,23.18,23.19,414660.0,23.2,23.22,23.18,23.19,414660.0
2023-04-20 15:30:00,23.2,23.21,23.19,23.21,239182.0,23.2,23.21,23.19,23.21,239182.0
2023-04-20 15:40:00,23.21,23.22,23.18,23.2,389265.0,23.21,23.22,23.18,23.2,389265.0
2023-04-20 15:50:00,23.2,23.2,23.17,23.18,580078.0,23.2,23.2,23.17,23.18,580078.0
2023-04-21 09:30:00,23.18,23.32,23.17,23.29,1120377.0,23.18,23.32,23.17,23.29,1120377.0
2023-04-21 09:40:00,23.29,23.3,22.99,23.03,1769399.0,23.29,23.3,22.99,23.03,1769399.0
2023-04-21 09:50:00,23.02,23.02,22.88,22.96,1341265.0,23.02,23.02,22.88,22.96,1341265.0
2023-04-21 10:00:00,22.95,22.98,22.88,22.94,974981.0,22.95,22.98,22.88,22.94,974981.0
2023-04-21 10:10:00,22.94,23.15,22.91,23.15,908952.0,22.94,23.15,22.91,23.15,908952.0
2023-04-21 10:20:00,23.15,23.19,23.11,23.12,535942.0,23.15,23.19,23.11,23.12,535942.0
2023-04-21 10:30:00,23.11,23.12,22.97,22.98,514841.0,23.11,23.12,22.97,22.98,514841.0
2023-04-21 10:40:00,22.98,23.02,22.94,22.94,926424.0,22.98,23.02,22.94,22.94,926424.0
2023-04-21 10:50:00,22.93,23.0,22.93,22.99,356956.0,22.93,23.0,22.93,22.99,356956.0
2023-04-21 11:00:00,23.0,23.02,22.96,23.0,380092.0,23.0,23.02,22.96,23.0,380092.0
2023-04-21 11:10:00,23.0,23.01,22.97,23.0,252567.0,23.0,23.01,22.97,23.0,252567.0
2023-04-21 11:20:00,22.99,22.99,22.94,22.98,309000.0,22.99,22.99,22.94,22.98,309000.0
2023-04-21 11:30:00,22.97,22.98,22.93,22.95,346814.0,22.97,22.98,22.93,22.95,346814.0
2023-04-21 11:40:00,22.95,22.97,22.91,22.96,502110.0,22.95,22.97,22.91,22.96,502110.0
2023-04-21 11:50:00,22.96,22.97,22.93,22.93,324221.0,22.96,22.97,22.93,22.93,324221.0
2023-04-21 12:00:00,22.93,22.94,22.89,22.9,664143.0,22.93,22.94,22.89,22.9,664143.0
2023-04-21 12:10:00,22.89,22.95,22.89,22.94,230685.0,22.89,22.95,22.89,22.94,230685.0
2023-04-21 12:20:00,22.94,22.96,22.91,22.92,259052.0,22.94,22.96,22.91,22.92,259052.0
2023-04-21 12:30:00,22.92,22.93,22.89,22.93,234711.0,22.92,22.93,22.89,22.93,234711.0
2023-04-21 12:40:00,22.92,22.95,22.91,22.93,156696.0,22.92,22.95,22.91,22.93,156696.0
2023-04-21 12:50:00,22.93,22.95,22.92,22.93,115325.0,22.93,22.95,22.92,22.93,115325.0
2023-04-21 13:00:00,22.93,22.96,22.92,22.96,112271.0,22.93,22.96,22.92,22.96,112271.0
2023-04-21 13:10:00,22.96,22.96,22.94,22.94,199676.0,22.96,22.96,22.94,22.94,199676.0
2023-04-21 13:20:00,22.94,22.98,22.93,22.98,158748.0,22.94,22.98,22.93,22.98,158748.0
2023-04-21 13:30:00,22.98,22.99,22.94,22.96,126781.0,22.98,22.99,22.94,22.96,126781.0
2023-04-21 13:40:00,22.96,22.98,22.95,22.98,81435.0,22.96,22.98,22.95,22.98,81435.0
2023-04-21 13:50:00,22.98,22.98,22.96,22.97,93730.0,22.98,22.98,22.96,22.97,93730.0
2023-04-21 14:00:00,22.98,22.99,22.97,22.98,96254.0,22.98,22.99,22.97,22.98,96254.0
2023-04-21 14:10:00,22.98,23.01,22.97,22.97,235089.0,22.98,23.01,22.97,22.97,235089.0
2023-04-21 14:20:00,22.98,22.99,22.97,22.98,189930.0,22.98,22.99,22.97,22.98,189930.0
2023-04-21 14:30:00,22.98,22.99,22.97,22.97,208205.0,22.98,22.99,22.97,22.97,208205.0
2023-04-21 14:40:00,22.97,22.98,22.96,22.98,126215.0,22.97,22.98,22.96,22.98,126215.0
2023-04-21 14:50:00,22.98,22.98,22.95,22.96,190861.0,22.98,22.98,22.95,22.96,190861.0
2023-04-21 15:00:00,22.96,22.98,22.95,22.98,237058.0,22.96,22.98,22.95,22.98,237058.0
2023-04-21 15:10:00,22.98,22.99,22.96,22.98,169620.0,22.98,22.99,22.96,22.98,169620.0
2023-04-21 15:20:00,22.98,23.02,22.98,23.01,212336.0,22.98,23.02,22.98,23.01,212336.0
2023-04-21 15:30:00,23.01,23.02,22.99,22.99,213766.0,23.01,23.02,22.99,22.99,213766.0
2023-04-21 15:40:00,22.99,23.01,22.98,22.99,521004.0,22.99,23.01,22.98,22.99,521004.0
2023-04-21 15:50:00,23.0,23.01,22.98,23.0,799779.0,23.0,23.01,22.98,23.0,799779.0
2023-04-24 09:30:00,22.93,22.98,22.84,22.89,1000376.0,22.93,22.98,22.84,22.89,1000376.0
2023-04-24 09:40:00,22.89,22.96,22.88,22.96,353296.0,22.89,22.96,22.88,22.96,353296.0
2023-04-24 09:50:00,22.95,23.07,22.93,23.04,736640.0,22.95,23.07,22.93,23.04,736640.0
2023-04-24 10:00:00,23.04,23.06,22.99,23.05,306586.0,23.04,23.06,22.99,23.05,306586.0
2023-04-24 10:10:00,23.06,23.11,23.03,23.05,788090.0,23.06,23.11,23.03,23.05,788090.0
2023-04-24 10:20:00,23.04,23.09,23.04,23.07,758917.0,23.04,23.09,23.04,23.07,758917.0
2023-04-24 10:30:00,23.06,23.09,23.02,23.06,836843.0,23.06,23.09,23.02,23.06,836843.0
2023-04-24 10:40:00,23.07,23.15,23.06,23.12,383679.0,23.07,23.15,23.06,23.12,383679.0
2023-04-24 10:50:00,23.12,23.14,23.04,23.05,250462.0,23.12,23.14,23.04,23.05,250462.0
2023-04-24 11:00:00,23.06,23.08,23.04,23.05,232645.0,23.06,23.08,23.04,23.05,232645.0
2023-04-24 11:10:00,23.06,23.09,23.04,23.05,244540.0,23.06,23.09,23.04,23.05,244540.0
2023-04-24 11:20:00,23.04,23.07,23.03,23.05,508064.0,23.04,23.07,23.03,23.05,508064.0
2023-04-24 11:30:00,23.05,23.08,23.04,23.07,241906.0,23.05,23.08,23.04,23.07,241906.0
2023-04-24 11:40:00,23.07,23.08,23.05,23.05,249287.0,23.07,23.08,23.05,23.05,249287.0
2023-04-24 11:50:00,23.05,23.09,23.05,23.09,281228.0,23.05,23.09,23.05,23.09,281228.0
2023-04-24 12:00:00,23.09,23.12,23.08,23.11,311737.0,23.09,23.12,23.08,23.11,311737.0
2023-04-24 12:10:00,23.11,23.12,23.09,23.1,221874.0,23.11,23.12,23.09,23.1,221874.0
2023-04-24 12:20:00,23.1,23.11,23.09,23.1,106410.0,23.1,23.11,23.09,23.1,106410.0
2023-04-24 12:30:00,23.11,23.13,23.1,23.1,168426.0,23.11,23.13,23.1,23.1,168426.0
2023-04-24 12:40:00,23.1,23.11,23.09,23.1,156632.0,23.1,23.11,23.09,23.1,156632.0
2023-04-24 12:50:00,23.1,23.11,23.07,23.11,91906.0,23.1,23.11,23.07,23.11,91906.0
2023-04-24 13:00:00,23.11,23.13,23.1,23.13,211555.0,23.11,23.13,23.1,23.13,211555.0
2023-04-24 13:10:00,23.13,23.15,23.12,23.15,428684.0,23.13,23.15,23.12,23.15,428684.0
2023-04-24 13:20:00,23.14,23.18,23.14,23.16,405154.0,23.14,23.18,23.14,23.16,405154.0
2023-04-24 13:30:00,23.17,23.17,23.14,23.16,245314.0,23.17,23.17,23.14,23.16,245314.0
2023-04-24 13:40:00,23.16,23.16,23.14,23.15,111124.0,23.16,23.16,23.14,23.15,111124.0
2023-04-24 13:50:00,23.15,23.15,23.13,23.13,80486.0,23.15,23.15,23.13,23.13,80486.0
2023-04-24 14:00:00,23.14,23.14,23.11,23.13,86945.0,23.14,23.14,23.11,23.13,86945.0
2023-04-24 14:10:00,23.13,23.15,23.12,23.14,206506.0,23.13,23.15,23.12,23.14,206506.0
2023-04-24 14:20:00,23.14,23.15,23.13,23.14,87918.0,23.14,23.15,23.13,23.14,87918.0
2023-04-24 14:30:00,23.14,23.15,23.11,23.12,163242.0,23.14,23.15,23.11,23.12,163242.0
2023-04-24 14:40:00,23.12,23.13,23.1,23.12,223083.0,23.12,23.13,23.1,23.12,223083.0
2023-04-24 14:50:00,23.13,23.14,23.1,23.11,338308.0,23.13,23.14,23.1,23.11,338308.0
2023-04-24 15:00:00,23.11,23.12,23.09,23.1,318920.0,23.11,23.12,23.09,23.1,318920.0
2023-04-24 15:10:00,23.11,23.11,23.08,23.09,218923.0,23.11,23.11,23.08,23.09,218923.0
2023-04-24 15:20:00,23.09,23.1,23.08,23.1,139556.0,23.09,23.1,23.08,23.1,139556.0
2023-04-24 15:30:00,23.1,23.1,23.08,23.1,183054.0,23.1,23.1,23.08,23.1,183054.0
2023-04-24 15:40:00,23.1,23.11,23.08,23.1,401674.0,23.1,23.11,23.08,23.1,401674.0
2023-04-24 15:50:00,23.1,23.1,23.08,23.09,558115.0,23.1,23.1,23.08,23.09,558115.0
2023-04-25 09:30:00,22.93,22.94,22.81,22.87,830895.0,22.93,22.94,22.81,22.87,830895.0
2023-04-25 09:40:00,22.88,22.9,22.79,22.79,912431.0,22.88,22.9,22.79,22.79,912431.0
2023-04-25 09:50:00,22.79,22.8,22.67,22.68,824298.0,22.79,22.8,22.67,22.68,824298.0
2023-04-25 10:00:00,22.69,22.79,22.67,22.75,708302.0,22.69,22.79,22.67,22.75,708302.0
2023-04-25 10:10:00,22.75,22.77,22.66,22.67,634968.0,22.75,22.77,22.66,22.67,634968.0
2023-04-25 10:20:00,22.67,22.7,22.64,22.67,726969.0,22.67,22.7,22.64,22.67,726969.0
2023-04-25 10:30:00,22.67,22.73,22.65,22.68,726797.0,22.67,22.73,22.65,22.68,726797.0
2023-04-25 10:40:00,22.68,22.73,22.67,22.72,375496.0,22.68,22.73,22.67,22.72,375496.0
2023-04-25 10:50:00,22.72,22.72,22.66,22.66,578261.0,22.72,22.72,22.66,22.66,578261.0
2023-04-25 11:00:00,22.66,22.7,22.66,22.69,462395.0,22.66,22.7,22.66,22.69,462395.0
2023-04-25 11:10:00,22.69,22.7,22.66,22.68,470872.0,22.69,22.7,22.66,22.68,470872.0
2023-04-25 11:20:00,22.68,22.72,22.67,22.69,369861.0,22.68,22.72,22.67,22.69,369861.0
2023-04-25 11:30:00,22.7,22.74,22.67,22.69,364482.0,22.7,22.74,22.67,22.69,364482.0
2023-04-25 11:40:00,22.69,22.7,22.65,22.66,432494.0,22.69,22.7,22.65,22.66,432494.0
2023-04-25 11:50:00,22.66,22.71,22.63,22.69,1293952.0,22.66,22.71,22.63,22.69,1293952.0
2023-04-25 12:00:00,22.69,22.74,22.69,22.73,641116.0,22.69,22.74,22.69,22.73,641116.0
2023-04-25 12:10:00,22.73,22.76,22.72,22.76,433751.0,22.73,22.76,22.72,22.76,433751.0
2023-04-25 12:20:00,22.76,22.76,22.71,22.73,284690.0,22.76,22.76,22.71,22.73,284690.0
2023-04-25 12:30:00,22.73,22.74,22.71,22.72,188747.0,22.73,22.74,22.71,22.72,188747.0
2023-04-25 12:40:00,22.72,22.74,22.71,22.73,209256.0,22.72,22.74,22.71,22.73,209256.0
2023-04-25 12:50:00,22.73,22.76,22.73,22.76,93745.0,22.73,22.76,22.73,22.76,93745.0
2023-04-25 13:00:00,22.77,22.78,22.75,22.77,184834.0,22.77,22.78,22.75,22.77,184834.0
2023-04-25 13:10:00,22.77,22.79,22.75,22.78,272416.0,22.77,22.79,22.75,22.78,272416.0
2023-04-25 13:20:00,22.78,22.86,22.77,22.86,957733.0,22.78,22.86,22.77,22.86,957733.0
2023-04-25 13:30:00,22.85,22.9,22.85,22.88,843263.0,22.85,22.9,22.85,22.88,843263.0
2023-04-25 13:40:00,22.87,22.89,22.85,22.89,309425.0,22.87,22.89,22.85,22.89,309425.0
2023-04-25 13:50:00,22.89,22.95,22.88,22.93,442455.0,22.89,22.95,22.88,22.93,442455.0
2023-04-25 14:00:00,22.94,23.01,22.93,23.0,662400.0,22.94,23.01,22.93,23.0,662400.0
2023-04-25 14:10:00,23.0,23.03,22.99,23.0,1043717.0,23.0,23.03,22.99,23.0,1043717.0
2023-04-25 14:20:00,23.01,23.01,22.93,22.94,393621.0,23.01,23.01,22.93,22.94,393621.0
2023-04-25 14:30:00,22.94,22.96,22.91,22.93,402065.0,22.94,22.96,22.91,22.93,402065.0
2023-04-25 14:40:00,22.93,22.95,22.88,22.93,303844.0,22.93,22.95,22.88,22.93,303844.0
2023-04-25 14:50:00,22.93,22.95,22.91,22.93,337433.0,22.93,22.95,22.91,22.93,337433.0
2023-04-25 15:00:00,22.92,22.99,22.9,22.96,238008.0,22.92,22.99,22.9,22.96,238008.0
2023-04-25 15:10:00,22.95,22.97,22.93,22.96,178164.0,22.95,22.97,22.93,22.96,178164.0
2023-04-25 15:20:00,22.96,22.97,22.95,22.95,216305.0,22.96,22.97,22.95,22.95,216305.0
2023-04-25 15:30:00,22.96,22.96,22.95,22.96,221883.0,22.96,22.96,22.95,22.96,221883.0
2023-04-25 15:40:00,22.95,22.97,22.94,22.96,391238.0,22.95,22.97,22.94,22.96,391238.0
2023-04-25 15:50:00,22.96,23.0,22.95,23.0,1235166.0,22.96,23.0,22.95,23.0,1235166.0
2023-04-26 09:30:00,23.12,23.12,23.02,23.04,1062907.0,23.12,23.12,23.02,23.04,1062907.0
2023-04-26 09:40:00,23.03,23.11,23.01,23.11,665478.0,23.03,23.11,23.01,23.11,665478.0
2023-04-26 09:50:00,23.12,23.12,23.01,23.02,392468.0,23.12,23.12,23.01,23.02,392468.0
2023-04-26 10:00:00,23.02,23.03,22.93,22.95,707630.0,23.02,23.03,22.93,22.95,707630.0
2023-04-26 10:10:00,22.95,23.0,22.91,22.93,494445.0,22.95,23.0,22.91,22.93,494445.0
2023-04-26 10:20:00,22.93,23.01,22.92,23.0,439778.0,22.93,23.01,22.92,23.0,439778.0
2023-04-26 10:30:00,23.0,23.04,22.98,23.01,327710.0,23.0,23.04,22.98,23.01,327710.0
2023-04-26 10:40:00,23.01,23.03,22.98,23.03,715825.0,23.01,23.03,22.98,23.03,715825.0
2023-04-26 10:50:00,23.03,23.05,23.01,23.03,401140.0,23.03,23.05,23.01,23.03,401140.0
2023-04-26 11:00:00,23.03,23.05,22.98,22.98,337235.0,23.03,23.05,22.98,22.98,337235.0
2023-04-26 11:10:00,22.98,22.98,22.91,22.95,531452.0,22.98,22.98,22.91,22.95,531452.0
2023-04-26 11:20:00,22.96,22.96,22.92,22.95,295949.0,22.96,22.96,22.92,22.95,295949.0
2023-04-26 11:30:00,22.94,22.98,22.93,22.97,381670.0,22.94,22.98,22.93,22.97,381670.0
2023-04-26 11:40:00,22.97,22.99,22.94,22.94,462303.0,22.97,22.99,22.94,22.94,462303.0
2023-04-26 11:50:00,22.94,22.95,22.88,22.88,385014.0,22.94,22.95,22.88,22.88,385014.0
2023-04-26 12:00:00,22.88,22.89,22.8,22.83,762356.0,22.88,22.89,22.8,22.83,762356.0
2023-04-26 12:10:00,22.83,22.86,22.8,22.81,802211.0,22.83,22.86,22.8,22.81,802211.0
2023-04-26 12:20:00,22.81,22.84,22.76,22.77,874139.0,22.81,22.84,22.76,22.77,874139.0
2023-04-26 12:30:00,22.77,22.8,22.76,22.78,642159.0,22.77,22.8,22.76,22.78,642159.0
2023-04-26 12:40:00,22.78,22.8,22.74,22.77,492706.0,22.78,22.8,22.74,22.77,492706.0
2023-04-26 12:50:00,22.78,22.78,22.75,22.76,377310.0,22.78,22.78,22.75,22.76,377310.0
2023-04-26 13:00:00,22.76,22.79,22.75,22.79,634041.0,22.76,22.79,22.75,22.79,634041.0
2023-04-26 13:10:00,22.78,22.79,22.76,22.78,234789.0,22.78,22.79,22.76,22.78,234789.0
2023-04-26 13:20:00,22.78,22.78,22.74,22.76,398989.0,22.78,22.78,22.74,22.76,398989.0
2023-04-26 13:30:00,22.76,22.77,22.71,22.73,542747.0,22.76,22.77,22.71,22.73,542747.0
2023-04-26 13:40:00,22.73,22.77,22.72,22.77,314264.0,22.73,22.77,22.72,22.77,314264.0
2023-04-26 13:50:00,22.76,22.79,22.76,22.78,204098.0,22.76,22.79,22.76,22.78,204098.0
2023-04-26 14:00:00,22.77,22.8,22.75,22.76,349517.0,22.77,22.8,22.75,22.76,349517.0
2023-04-26 14:10:00,22.76,22.76,22.72,22.72,401929.0,22.76,22.76,22.72,22.72,401929.0
2023-04-26 14:20:00,22.73,22.75,22.72,22.73,222640.0,22.73,22.75,22.72,22.73,222640.0
2023-04-26 14:30:00,22.74,22.76,22.71,22.74,696000.0,22.74,22.76,22.71,22.74,696000.0
2023-04-26 14:40:00,22.75,22.77,22.73,22.77,614433.0,22.75,22.77,22.73,22.77,614433.0
2023-04-26 14:50:00,22.77,22.81,22.75,22.81,648818.0,22.77,22.81,22.75,22.81,648818.0
2023-04-26 15:00:00,22.81,22.84,22.81,22.83,621946.0,22.81,22.84,22.81,22.83,621946.0
2023-04-26 15:10:00,22.83,22.83,22.8,22.83,343900.0,22.83,22.83,22.8,22.83,343900.0
2023-04-26 15:20:00,22.83,22.86,22.82,22.84,252636.0,22.83,22.86,22.82,22.84,252636.0
2023-04-26 15:30:00,22.84,22.86,22.83,22.84,234303.0,22.84,22.86,22.83,22.84,234303.0
2023-04-26 15:40:00,22.84,22.85,22.83,22.85,656407.0,22.84,22.85,22.83,22.85,656407.0
2023-04-26 15:50:00,22.85,22.86,22.83,22.84,600354.0,22.85,22.86,22.83,22.84,600354.0
2023-04-27 09:30:00,22.59,22.65,22.54,22.57,1391186.0,22.59,22.65,22.54,22.57,1391186.0
2023-04-27 09:40:00,22.57,22.64,22.51,22.59,1084312.0,22.57,22.64,22.51,22.59,1084312.0
2023-04-27 09:50:00,22.59,22.73,22.56,22.73,1446177.0,22.59,22.73,22.56,22.73,1446177.0
2023-04-27 10:00:00,22.73,22.89,22.69,22.88,772414.0,22.73,22.89,22.69,22.88,772414.0
2023-04-27 10:10:00,22.89,22.93,22.84,22.84,622982.0,22.89,22.93,22.84,22.84,622982.0
2023-04-27 10:20:00,22.85,22.9,22.77,22.79,824215.0,22.85,22.9,22.77,22.79,824215.0
2023-04-27 10:30:00,22.78,22.81,22.73,22.78,484472.0,22.78,22.81,22.73,22.78,484472.0
2023-04-27 10:40:00,22.78,22.81,22.73,22.78,510469.0,22.78,22.81,22.73,22.78,510469.0
2023-04-27 10:50:00,22.78,22.83,22.74,22.82,334079.0,22.78,22.83,22.74,22.82,334079.0
2023-04-27 11:00:00,22.82,22.83,22.78,22.8,305731.0,22.82,22.83,22.78,22.8,305731.0
2023-04-27 11:10:00,22.8,22.83,22.79,22.83,234821.0,22.8,22.83,22.79,22.83,234821.0
2023-04-27 11:20:00,22.82,22.89,22.8,22.89,237902.0,22.82,22.89,22.8,22.89,237902.0
2023-04-27 11:30:00,22.89,22.91,22.86,22.88,309824.0,22.89,22.91,22.86,22.88,309824.0
2023-04-27 11:40:00,22.88,22.89,22.83,22.86,316488.0,22.88,22.89,22.83,22.86,316488.0
2023-04-27 11:50:00,22.85,22.85,22.8,22.81,301004.0,22.85,22.85,22.8,22.81,301004.0
2023-04-27 12:00:00,22.82,22.83,22.79,22.83,335236.0,22.82,22.83,22.79,22.83,335236.0
2023-04-27 12:10:00,22.83,22.85,22.8,22.83,170570.0,22.83,22.85,22.8,22.83,170570.0
2023-04-27 12:20:00,22.83,22.84,22.8,22.8,212311.0,22.83,22.84,22.8,22.8,212311.0
2023-04-27 12:30:00,22.81,22.84,22.8,22.84,203809.0,22.81,22.84,22.8,22.84,203809.0
2023-04-27 12:40:00,22.84,22.84,22.81,22.82,150247.0,22.84,22.84,22.81,22.82,150247.0
2023-04-27 12:50:00,22.82,22.85,22.81,22.83,137513.0,22.82,22.85,22.81,22.83,137513.0
2023-04-27 13:00:00,22.84,22.85,22.82,22.85,201804.0,22.84,22.85,22.82,22.85,201804.0
2023-04-27 13:10:00,22.85,22.9,22.84,22.9,456704.0,22.85,22.9,22.84,22.9,456704.0
2023-04-27 13:20:00,22.9,22.92,22.88,22.9,218088.0,22.9,22.92,22.88,22.9,218088.0
2023-04-27 13:30:00,22.91,22.92,22.9,22.91,197616.0,22.91,22.92,22.9,22.91,197616.0
2023-04-27 13:40:00,22.91,22.91,22.89,22.89,258616.0,22.91,22.91,22.89,22.89,258616.0
2023-04-27 13:50:00,22.89,22.91,22.89,22.91,120678.0,22.89,22.91,22.89,22.91,120678.0
2023-04-27 14:00:00,22.91,22.91,22.86,22.86,256884.0,22.91,22.91,22.86,22.86,256884.0
2023-04-27 14:10:00,22.87,22.89,22.86,22.88,246896.0,22.87,22.89,22.86,22.88,246896.0
2023-04-27 14:20:00,22.88,22.9,22.87,22.89,143316.0,22.88,22.9,22.87,22.89,143316.0
2023-04-27 14:30:00,22.89,22.91,22.89,22.89,154133.0,22.89,22.91,22.89,22.89,154133.0
2023-04-27 14:40:00,22.89,22.92,22.89,22.91,105380.0,22.89,22.92,22.89,22.91,105380.0
2023-04-27 14:50:00,22.91,22.91,22.87,22.9,148690.0,22.91,22.91,22.87,22.9,148690.0
2023-04-27 15:00:00,22.91,22.91,22.89,22.91,138028.0,22.91,22.91,22.89,22.91,138028.0
2023-04-27 15:10:00,22.91,22.92,22.9,22.92,108788.0,22.91,22.92,22.9,22.92,108788.0
2023-04-27 15:20:00,22.92,22.93,22.89,22.91,278269.0,22.92,22.93,22.89,22.91,278269.0
2023-04-27 15:30:00,22.91,22.92,22.89,22.89,119097.0,22.91,22.92,22.89,22.89,119097.0
2023-04-27 15:40:00,22.89,22.9,22.88,22.89,230074.0,22.89,22.9,22.88,22.89,230074.0
2023-04-27 15:50:00,22.89,22.9,22.88,22.88,595011.0,22.89,22.9,22.88,22.88,595011.0
2023-04-28 09:30:00,22.88,22.98,22.87,22.9,675275.0,22.88,22.98,22.87,22.9,675275.0
2023-04-28 09:40:00,22.9,22.91,22.78,22.79,1160688.0,22.9,22.91,22.78,22.79,1160688.0
2023-04-28 09:50:00,22.79,22.84,22.77,22.81,555777.0,22.79,22.84,22.77,22.81,555777.0
2023-04-28 10:00:00,22.82,22.84,22.78,22.79,530227.0,22.82,22.84,22.78,22.79,530227.0
2023-04-28 10:10:00,22.79,22.83,22.74,22.83,390827.0,22.79,22.83,22.74,22.83,390827.0
2023-04-28 10:20:00,22.83,22.87,22.78,22.85,469407.0,22.83,22.87,22.78,22.85,469407.0
2023-04-28 10:30:00,22.84,22.99,22.82,22.95,773329.0,22.84,22.99,22.82,22.95,773329.0
2023-04-28 10:40:00,22.95,22.98,22.92,22.94,403574.0,22.95,22.98,22.92,22.94,403574.0
2023-04-28 10:50:00,22.95,23.03,22.91,22.98,579601.0,22.95,23.03,22.91,22.98,579601.0
2023-04-28 11:00:00,22.98,23.03,22.97,23.0,608900.0,22.98,23.03,22.97,23.0,608900.0
2023-04-28 11:10:00,22.99,23.0,22.88,22.89,441306.0,22.99,23.0,22.88,22.89,441306.0
2023-04-28 11:20:00,22.89,22.93,22.87,22.92,440034.0,22.89,22.93,22.87,22.92,440034.0
2023-04-28 11:30:00,22.91,23.01,22.9,23.01,469407.0,22.91,23.01,22.9,23.01,469407.0
2023-04-28 11:40:00,23.01,23.02,22.96,22.96,396514.0,23.01,23.02,22.96,22.96,396514.0
2023-04-28 11:50:00,22.96,23.02,22.95,23.02,154824.0,22.96,23.02,22.95,23.02,154824.0
2023-04-28 12:00:00,23.02,23.02,22.97,22.98,271474.0,23.02,23.02,22.97,22.98,271474.0
2023-04-28 12:10:00,22.98,22.99,22.95,22.96,218316.0,22.98,22.99,22.95,22.96,218316.0
2023-04-28 12:20:00,22.96,22.99,22.95,22.96,269247.0,22.96,22.99,22.95,22.96,269247.0
2023-04-28 12:30:00,22.97,23.0,22.95,23.0,182968.0,22.97,23.0,22.95,23.0,182968.0
2023-04-28 12:40:00,22.99,23.0,22.97,23.0,118250.0,22.99,23.0,22.97,23.0,118250.0
2023-04-28 12:50:00,22.99,22.99,22.95,22.97,236129.0,22.99,22.99,22.95,22.97,236129.0
2023-04-28 13:00:00,22.98,22.98,22.93,22.94,114867.0,22.98,22.98,22.93,22.94,114867.0
2023-04-28 13:10:00,22.94,22.95,22.92,22.93,164132.0,22.94,22.95,22.92,22.93,164132.0
2023-04-28 13:20:00,22.93,22.95,22.9,22.92,576939.0,22.93,22.95,22.9,22.92,576939.0
2023-04-28 13:30:00,22.92,22.93,22.89,22.91,117934.0,22.92,22.93,22.89,22.91,117934.0
2023-04-28 13:40:00,22.91,22.95,22.9,22.95,164210.0,22.91,22.95,22.9,22.95,164210.0
2023-04-28 13:50:00,22.95,22.97,22.93,22.96,70680.0,22.95,22.97,22.93,22.96,70680.0
2023-04-28 14:00:00,22.97,22.98,22.96,22.98,283697.0,22.97,22.98,22.96,22.98,283697.0
2023-04-28 14:10:00,22.98,22.99,22.97,22.99,200646.0,22.98,22.99,22.97,22.99,200646.0
2023-04-28 14:20:00,22.99,23.01,22.98,22.99,295814.0,22.99,23.01,22.98,22.99,295814.0
2023-04-28 14:30:00,22.99,23.01,22.98,23.01,158261.0,22.99,23.01,22.98,23.01,158261.0
2023-04-28 14:40:00,23.01,23.02,22.98,22.98,97764.0,23.01,23.02,22.98,22.98,97764.0
2023-04-28 14:50:00,22.98,22.99,22.98,22.98,61270.0,22.98,22.99,22.98,22.98,61270.0
2023-04-28 15:00:00,22.98,22.99,22.96,22.96,137036.0,22.98,22.99,22.96,22.96,137036.0
2023-04-28 15:10:00,22.96,22.98,22.96,22.96,86985.0,22.96,22.98,22.96,22.96,86985.0
2023-04-28 15:20:00,22.96,23.0,22.96,22.98,84980.0,22.96,23.0,22.96,22.98,84980.0
2023-04-28 15:30:00,22.99,23.0,22.97,22.98,199413.0,22.99,23.0,22.97,22.98,199413.0
2023-04-28 15:40:00,22.98,22.99,22.97,22.99,142595.0,22.98,22.99,22.97,22.99,142595.0
2023-04-28 15:50:00,22.99,23.0,22.98,23.0,881180.0,22.99,23.0,22.98,23.0,881180.0
2023-05-01 09:30:00,23.69,23.71,23.55,23.63,2822966.0,23.69,23.71,23.55,23.63,2822966.0
2023-05-01 09:40:00,23.63,23.68,23.57,23.59,968625.0,23.63,23.68,23.57,23.59,968625.0
2023-05-01 09:50:00,23.59,23.63,23.54,23.55,963889.0,23.59,23.63,23.54,23.55,963889.0
2023-05-01 10:00:00,23.53,23.54,23.24,23.27,2662155.0,23.53,23.54,23.24,23.27,2662155.0
2023-05-01 10:10:00,23.27,23.3,23.13,23.19,2172510.0,23.27,23.3,23.13,23.19,2172510.0
2023-05-01 10:20:00,23.19,23.19,23.04,23.18,2224288.0,23.19,23.19,23.04,23.18,2224288.0
2023-05-01 10:30:00,23.18,23.19,23.06,23.11,1409481.0,23.18,23.19,23.06,23.11,1409481.0
2023-05-01 10:40:00,23.11,23.13,22.99,23.03,944757.0,23.11,23.13,22.99,23.03,944757.0
2023-05-01 10:50:00,23.03,23.06,22.98,23.01,929961.0,23.03,23.06,22.98,23.01,929961.0
2023-05-01 11:00:00,23.01,23.01,22.92,22.93,1244035.0,23.01,23.01,22.92,22.93,1244035.0
2023-05-01 11:10:00,22.93,22.98,22.87,22.89,1334621.0,22.93,22.98,22.87,22.89,1334621.0
2023-05-01 11:20:00,22.9,22.97,22.89,22.9,741136.0,22.9,22.97,22.89,22.9,741136.0
2023-05-01 11:30:00,22.91,22.94,22.87,22.92,1215356.0,22.91,22.94,22.87,22.92,1215356.0
2023-05-01 11:40:00,22.93,22.97,22.89,22.95,512810.0,22.93,22.97,22.89,22.95,512810.0
2023-05-01 11:50:00,22.95,22.97,22.87,22.94,411273.0,22.95,22.97,22.87,22.94,411273.0
2023-05-01 12:00:00,22.95,22.95,22.88,22.9,469766.0,22.95,22.95,22.88,22.9,469766.0
2023-05-01 12:10:00,22.9,22.91,22.86,22.87,283567.0,22.9,22.91,22.86,22.87,283567.0
2023-05-01 12:20:00,22.87,22.9,22.86,22.89,165390.0,22.87,22.9,22.86,22.89,165390.0
2023-05-01 12:30:00,22.88,22.93,22.87,22.92,510340.0,22.88,22.93,22.87,22.92,510340.0
2023-05-01 12:40:00,22.92,22.92,22.87,22.9,299750.0,22.92,22.92,22.87,22.9,299750.0
2023-05-01 12:50:00,22.9,22.94,22.88,22.89,456542.0,22.9,22.94,22.88,22.89,456542.0
2023-05-01 13:00:00,22.89,22.92,22.88,22.91,244048.0,22.89,22.92,22.88,22.91,244048.0
2023-05-01 13:10:00,22.91,22.94,22.9,22.92,220047.0,22.91,22.94,22.9,22.92,220047.0
2023-05-01 13:20:00,22.92,22.94,22.91,22.92,216117.0,22.92,22.94,22.91,22.92,216117.0
2023-05-01 13:30:00,22.92,22.93,22.9,22.91,503736.0,22.92,22.93,22.9,22.91,503736.0
2023-05-01 13:40:00,22.91,22.93,22.9,22.93,256755.0,22.91,22.93,22.9,22.93,256755.0
2023-05-01 13:50:00,22.93,22.98,22.92,22.96,533027.0,22.93,22.98,22.92,22.96,533027.0
2023-05-01 14:00:00,22.97,22.97,22.94,22.96,216134.0,22.97,22.97,22.94,22.96,216134.0
2023-05-01 14:10:00,22.96,23.01,22.96,23.01,338512.0,22.96,23.01,22.96,23.01,338512.0
2023-05-01 14:20:00,23.01,23.02,22.98,23.01,306297.0,23.01,23.02,22.98,23.01,306297.0
2023-05-01 14:30:00,23.01,23.03,23.0,23.02,387301.0,23.01,23.03,23.0,23.02,387301.0
2023-05-01 14:40:00,23.02,23.02,22.98,22.98,210956.0,23.02,23.02,22.98,22.98,210956.0
2023-05-01 14:50:00,22.98,23.0,22.95,22.95,212157.0,22.98,23.0,22.95,22.95,212157.0
2023-05-01 15:00:00,22.96,22.97,22.95,22.95,248489.0,22.96,22.97,22.95,22.95,248489.0
2023-05-01 15:10:00,22.95,22.96,22.94,22.95,103245.0,22.95,22.96,22.94,22.95,103245.0
2023-05-01 15:20:00,22.96,22.97,22.95,22.95,232693.0,22.96,22.97,22.95,22.95,232693.0
2023-05-01 15:30:00,22.96,22.96,22.92,22.93,559261.0,22.96,22.96,22.92,22.93,559261.0
2023-05-01 15:40:00,22.93,22.94,22.92,22.93,254621.0,22.93,22.94,22.92,22.93,254621.0
2023-05-01 15:50:00,22.93,22.94,22.89,22.9,1093213.0,22.93,22.94,22.89,22.9,1093213.0
2023-05-02 09:30:00,22.67,22.75,22.64,22.68,1029802.0,22.67,22.75,22.64,22.68,1029802.0
2023-05-02 09:40:00,22.68,22.71,22.65,22.68,366574.0,22.68,22.71,22.65,22.68,366574.0
2023-05-02 09:50:00,22.68,22.74,22.64,22.67,442615.0,22.68,22.74,22.64,22.67,442615.0
2023-05-02 10:00:00,22.67,22.9,22.67,22.82,1965899.0,22.67,22.9,22.67,22.82,1965899.0
2023-05-02 10:10:00,22.83,22.95,22.8,22.92,992714.0,22.83,22.95,22.8,22.92,992714.0
2023-05-02 10:20:00,22.92,23.04,22.92,23.02,2518098.0,22.92,23.04,22.92,23.02,2518098.0
2023-05-02 10:30:00,23.02,23.18,23.01,23.14,1776302.0,23.02,23.18,23.01,23.14,1776302.0
2023-05-02 10:40:00,23.14,23.21,23.12,23.13,1088630.0,23.14,23.21,23.12,23.13,1088630.0
2023-05-02 10:50:00,23.14,23.17,23.09,23.14,1053798.0,23.14,23.17,23.09,23.14,1053798.0
2023-05-02 11:00:00,23.15,23.17,23.1,23.15,787090.0,23.15,23.17,23.1,23.15,787090.0
2023-05-02 11:10:00,23.15,23.21,23.12,23.18,697909.0,23.15,23.21,23.12,23.18,697909.0
2023-05-02 11:20:00,23.18,23.22,23.17,23.21,665777.0,23.18,23.22,23.17,23.21,665777.0
2023-05-02 11:30:00,23.21,23.25,23.19,23.25,1088218.0,23.21,23.25,23.19,23.25,1088218.0
2023-05-02 11:40:00,23.24,23.26,23.17,23.25,596281.0,23.24,23.26,23.17,23.25,596281.0
2023-05-02 11:50:00,23.25,23.33,23.23,23.3,1117651.0,23.25,23.33,23.23,23.3,1117651.0
2023-05-02 12:00:00,23.3,23.41,23.3,23.4,800385.0,23.3,23.41,23.3,23.4,800385.0
2023-05-02 12:10:00,23.39,23.41,23.32,23.36,983486.0,23.39,23.41,23.32,23.36,983486.0
2023-05-02 12:20:00,23.36,23.36,23.29,23.31,375586.0,23.36,23.36,23.29,23.31,375586.0
2023-05-02 12:30:00,23.31,23.31,23.26,23.26,412041.0,23.31,23.31,23.26,23.26,412041.0
2023-05-02 12:40:00,23.27,23.32,23.25,23.3,469892.0,23.27,23.32,23.25,23.3,469892.0
2023-05-02 12:50:00,23.3,23.3,23.21,23.26,427944.0,23.3,23.3,23.21,23.26,427944.0
2023-05-02 13:00:00,23.26,23.31,23.24,23.25,304466.0,23.26,23.31,23.24,23.25,304466.0
2023-05-02 13:10:00,23.24,23.29,23.24,23.28,190089.0,23.24,23.29,23.24,23.28,190089.0
2023-05-02 13:20:00,23.28,23.3,23.23,23.25,566923.0,23.28,23.3,23.23,23.25,566923.0
2023-05-02 13:30:00,23.25,23.27,23.23,23.23,119421.0,23.25,23.27,23.23,23.23,119421.0
2023-05-02 13:40:00,23.23,23.24,23.21,23.22,189616.0,23.23,23.24,23.21,23.22,189616.0
2023-05-02 13:50:00,23.22,23.22,23.18,23.19,304077.0,23.22,23.22,23.18,23.19,304077.0
2023-05-02 14:00:00,23.19,23.22,23.18,23.19,470673.0,23.19,23.22,23.18,23.19,470673.0
2023-05-02 14:10:00,23.18,23.22,23.18,23.21,128728.0,23.18,23.22,23.18,23.21,128728.0
2023-05-02 14:20:00,23.21,23.26,23.2,23.25,234841.0,23.21,23.26,23.2,23.25,234841.0
2023-05-02 14:30:00,23.25,23.25,23.22,23.23,190785.0,23.25,23.25,23.22,23.23,190785.0
2023-05-02 14:40:00,23.23,23.27,23.23,23.25,156188.0,23.23,23.27,23.23,23.25,156188.0
2023-05-02 14:50:00,23.24,23.26,23.22,23.25,184561.0,23.24,23.26,23.22,23.25,184561.0
2023-05-02 15:00:00,23.25,23.3,23.24,23.29,341621.0,23.25,23.3,23.24,23.29,341621.0
2023-05-02 15:10:00,23.29,23.3,23.27,23.29,253429.0,23.29,23.3,23.27,23.29,253429.0
2023-05-02 15:20:00,23.29,23.29,23.27,23.28,190523.0,23.29,23.29,23.27,23.28,190523.0
2023-05-02 15:30:00,23.27,23.29,23.27,23.28,166503.0,23.27,23.29,23.27,23.28,166503.0
2023-05-02 15:40:00,23.28,23.33,23.28,23.33,920421.0,23.28,23.33,23.28,23.33,920421.0
2023-05-02 15:50:00,23.33,23.35,23.32,23.34,1302413.0,23.33,23.35,23.32,23.34,1302413.0
2023-05-03 09:30:00,23.29,23.31,23.19,23.2,495085.0,23.29,23.31,23.19,23.2,495085.0
2023-05-03 09:40:00,23.2,23.26,23.16,23.18,447053.0,23.2,23.26,23.16,23.18,447053.0
2023-05-03 09:50:00,23.17,23.24,23.16,23.2,928676.0,23.17,23.24,23.16,23.2,928676.0
2023-05-03 10:00:00,23.2,23.29,23.2,23.21,617295.0,23.2,23.29,23.2,23.21,617295.0
2023-05-03 10:10:00,23.21,23.28,23.19,23.2,353206.0,23.21,23.28,23.19,23.2,353206.0
2023-05-03 10:20:00,23.2,23.29,23.19,23.29,401912.0,23.2,23.29,23.19,23.29,401912.0
2023-05-03 10:30:00,23.29,23.4,23.28,23.34,952944.0,23.29,23.4,23.28,23.34,952944.0
2023-05-03 10:40:00,23.34,23.42,23.34,23.37,651070.0,23.34,23.42,23.34,23.37,651070.0
2023-05-03 10:50:00,23.37,23.42,23.35,23.39,728555.0,23.37,23.42,23.35,23.39,728555.0
2023-05-03 11:00:00,23.39,23.42,23.36,23.41,364519.0,23.39,23.42,23.36,23.41,364519.0
2023-05-03 11:10:00,23.41,23.41,23.36,23.38,389237.0,23.41,23.41,23.36,23.38,389237.0
2023-05-03 11:20:00,23.39,23.43,23.38,23.39,555713.0,23.39,23.43,23.38,23.39,555713.0
2023-05-03 11:30:00,23.39,23.42,23.32,23.32,797605.0,23.39,23.42,23.32,23.32,797605.0
2023-05-03 11:40:00,23.33,23.38,23.3,23.36,504175.0,23.33,23.38,23.3,23.36,504175.0
2023-05-03 11:50:00,23.36,23.39,23.34,23.35,327469.0,23.36,23.39,23.34,23.35,327469.0
2023-05-03 12:00:00,23.34,23.35,23.32,23.33,161154.0,23.34,23.35,23.32,23.33,161154.0
2023-05-03 12:10:00,23.33,23.34,23.29,23.32,191906.0,23.33,23.34,23.29,23.32,191906.0
2023-05-03 12:20:00,23.31,23.34,23.31,23.32,155918.0,23.31,23.34,23.31,23.32,155918.0
2023-05-03 12:30:00,23.32,23.34,23.28,23.33,125662.0,23.32,23.34,23.28,23.33,125662.0
2023-05-03 12:40:00,23.33,23.35,23.31,23.32,110212.0,23.33,23.35,23.31,23.32,110212.0
2023-05-03 12:50:00,23.32,23.34,23.31,23.32,164135.0,23.32,23.34,23.31,23.32,164135.0
2023-05-03 13:00:00,23.32,23.33,23.3,23.31,171474.0,23.32,23.33,23.3,23.31,171474.0
2023-05-03 13:10:00,23.3,23.32,23.3,23.32,142343.0,23.3,23.32,23.3,23.32,142343.0
2023-05-03 13:20:00,23.32,23.37,23.31,23.35,436949.0,23.32,23.37,23.31,23.35,436949.0
2023-05-03 13:30:00,23.35,23.36,23.33,23.34,457599.0,23.35,23.36,23.33,23.34,457599.0
2023-05-03 13:40:00,23.34,23.35,23.32,23.33,202543.0,23.34,23.35,23.32,23.33,202543.0
2023-05-03 13:50:00,23.33,23.35,23.31,23.32,184359.0,23.33,23.35,23.31,23.32,184359.0
2023-05-03 14:00:00,23.32,23.53,23.29,23.32,1332705.0,23.32,23.53,23.29,23.32,1332705.0
2023-05-03 14:10:00,23.31,23.41,23.25,23.33,765333.0,23.31,23.41,23.25,23.33,765333.0
2023-05-03 14:20:00,23.33,23.34,23.29,23.32,377199.0,23.33,23.34,23.29,23.32,377199.0
2023-05-03 14:30:00,23.33,23.35,23.24,23.31,968989.0,23.33,23.35,23.24,23.31,968989.0
2023-05-03 14:40:00,23.31,23.37,23.28,23.34,560310.0,23.31,23.37,23.28,23.34,560310.0
2023-05-03 14:50:00,23.33,23.38,23.28,23.35,477832.0,23.33,23.38,23.28,23.35,477832.0
2023-05-03 15:00:00,23.35,23.35,23.26,23.27,406103.0,23.35,23.35,23.26,23.27,406103.0
2023-05-03 15:10:00,23.27,23.42,23.26,23.39,528515.0,23.27,23.42,23.26,23.39,528515.0
2023-05-03 15:20:00,23.38,23.42,23.33,23.35,552571.0,23.38,23.42,23.33,23.35,552571.0
2023-05-03 15:30:00,23.34,23.35,23.26,23.3,341808.0,23.34,23.35,23.26,23.3,341808.0
2023-05-03 15:40:00,23.3,23.36,23.29,23.36,429280.0,23.3,23.36,23.29,23.36,429280.0
2023-05-03 15:50:00,23.35,23.48,23.33,23.45,1629328.0,23.35,23.48,23.33,23.45,1629328.0
2023-05-04 09:30:00,23.42,23.57,23.42,23.56,841705.0,23.42,23.57,23.42,23.56,841705.0
2023-05-04 09:40:00,23.55,23.65,23.53,23.57,1610712.0,23.55,23.65,23.53,23.57,1610712.0
2023-05-04 09:50:00,23.57,23.62,23.54,23.62,830860.0,23.57,23.62,23.54,23.62,830860.0
2023-05-04 10:00:00,23.62,23.65,23.54,23.58,1932984.0,23.62,23.65,23.54,23.58,1932984.0
2023-05-04 10:10:00,23.58,23.62,23.52,23.57,1717463.0,23.58,23.62,23.52,23.57,1717463.0
2023-05-04 10:20:00,23.58,23.68,23.57,23.65,1373736.0,23.58,23.68,23.57,23.65,1373736.0
2023-05-04 10:30:00,23.65,23.76,23.63,23.76,824382.0,23.65,23.76,23.63,23.76,824382.0
2023-05-04 10:40:00,23.76,23.85,23.72,23.79,1674215.0,23.76,23.85,23.72,23.79,1674215.0
2023-05-04 10:50:00,23.79,23.85,23.77,23.82,756678.0,23.79,23.85,23.77,23.82,756678.0
2023-05-04 11:00:00,23.8,23.85,23.76,23.77,992406.0,23.8,23.85,23.76,23.77,992406.0
2023-05-04 11:10:00,23.77,23.82,23.73,23.78,941469.0,23.77,23.82,23.73,23.78,941469.0
2023-05-04 11:20:00,23.79,23.79,23.74,23.76,833521.0,23.79,23.79,23.74,23.76,833521.0
2023-05-04 11:30:00,23.76,23.8,23.74,23.79,647407.0,23.76,23.8,23.74,23.79,647407.0
2023-05-04 11:40:00,23.78,23.83,23.77,23.82,739850.0,23.78,23.83,23.77,23.82,739850.0
2023-05-04 11:50:00,23.82,23.82,23.78,23.8,414883.0,23.82,23.82,23.78,23.8,414883.0
2023-05-04 12:00:00,23.8,23.85,23.79,23.85,714341.0,23.8,23.85,23.79,23.85,714341.0
2023-05-04 12:10:00,23.85,23.86,23.78,23.81,1198061.0,23.85,23.86,23.78,23.81,1198061.0
2023-05-04 12:20:00,23.8,23.81,23.77,23.8,486723.0,23.8,23.81,23.77,23.8,486723.0
2023-05-04 12:30:00,23.8,23.86,23.8,23.86,617506.0,23.8,23.86,23.8,23.86,617506.0
2023-05-04 12:40:00,23.85,23.87,23.83,23.85,304046.0,23.85,23.87,23.83,23.85,304046.0
2023-05-04 12:50:00,23.85,23.89,23.84,23.87,616764.0,23.85,23.89,23.84,23.87,616764.0
2023-05-04 13:00:00,23.88,23.88,23.84,23.87,654197.0,23.88,23.88,23.84,23.87,654197.0
2023-05-04 13:10:00,23.87,23.9,23.86,23.88,477670.0,23.87,23.9,23.86,23.88,477670.0
2023-05-04 13:20:00,23.88,23.88,23.81,23.83,690204.0,23.88,23.88,23.81,23.83,690204.0
2023-05-04 13:30:00,23.83,23.85,23.81,23.82,642119.0,23.83,23.85,23.81,23.82,642119.0
2023-05-04 13:40:00,23.82,23.87,23.81,23.87,309815.0,23.82,23.87,23.81,23.87,309815.0
2023-05-04 13:50:00,23.87,23.88,23.85,23.86,457173.0,23.87,23.88,23.85,23.86,457173.0
2023-05-04 14:00:00,23.86,23.86,23.82,23.84,299622.0,23.86,23.86,23.82,23.84,299622.0
2023-05-04 14:10:00,23.84,23.86,23.82,23.85,248177.0,23.84,23.86,23.82,23.85,248177.0
2023-05-04 14:20:00,23.84,23.85,23.83,23.84,218864.0,23.84,23.85,23.83,23.84,218864.0
2023-05-04 14:30:00,23.85,23.88,23.84,23.88,228529.0,23.85,23.88,23.84,23.88,228529.0
2023-05-04 14:40:00,23.88,23.9,23.86,23.89,381200.0,23.88,23.9,23.86,23.89,381200.0
2023-05-04 14:50:00,23.89,23.9,23.88,23.89,278585.0,23.89,23.9,23.88,23.89,278585.0
2023-05-04 15:00:00,23.89,23.9,23.86,23.88,550670.0,23.89,23.9,23.86,23.88,550670.0
2023-05-04 15:10:00,23.87,23.92,23.87,23.91,661832.0,23.87,23.92,23.87,23.91,661832.0
2023-05-04 15:20:00,23.91,23.92,23.88,23.9,586772.0,23.91,23.92,23.88,23.9,586772.0
2023-05-04 15:30:00,23.89,23.91,23.89,23.91,379564.0,23.89,23.91,23.89,23.91,379564.0
2023-05-04 15:40:00,23.91,23.93,23.9,23.91,1401672.0,23.91,23.93,23.9,23.91,1401672.0
2023-05-04 15:50:00,23.91,23.94,23.91,23.93,1270771.0,23.91,23.94,23.91,23.93,1270771.0
2023-05-05 09:30:00,23.38,23.45,23.17,23.2,2459481.0,23.38,23.45,23.17,23.2,2459481.0
2023-05-05 09:40:00,23.2,23.26,23.12,23.17,3029758.0,23.2,23.26,23.12,23.17,3029758.0
2023-05-05 09:50:00,23.17,23.25,23.15,23.2,1604729.0,23.17,23.25,23.15,23.2,1604729.0
2023-05-05 10:00:00,23.21,23.22,23.12,23.18,1755570.0,23.21,23.22,23.12,23.18,1755570.0
2023-05-05 10:10:00,23.18,23.23,23.16,23.22,1217705.0,23.18,23.23,23.16,23.22,1217705.0
2023-05-05 10:20:00,23.23,23.34,23.17,23.32,1546471.0,23.23,23.34,23.17,23.32,1546471.0
2023-05-05 10:30:00,23.32,23.34,23.27,23.31,917144.0,23.32,23.34,23.27,23.31,917144.0
2023-05-05 10:40:00,23.32,23.33,23.27,23.3,473707.0,23.32,23.33,23.27,23.3,473707.0
2023-05-05 10:50:00,23.3,23.35,23.29,23.35,411587.0,23.3,23.35,23.29,23.35,411587.0
2023-05-05 11:00:00,23.35,23.38,23.32,23.37,364445.0,23.35,23.38,23.32,23.37,364445.0
2023-05-05 11:10:00,23.37,23.43,23.35,23.43,535324.0,23.37,23.43,23.35,23.43,535324.0
2023-05-05 11:20:00,23.43,23.46,23.4,23.42,476032.0,23.43,23.46,23.4,23.42,476032.0
2023-05-05 11:30:00,23.42,23.48,23.39,23.46,602101.0,23.42,23.48,23.39,23.46,602101.0
2023-05-05 11:40:00,23.46,23.52,23.45,23.51,1361907.0,23.46,23.52,23.45,23.51,1361907.0
2023-05-05 11:50:00,23.51,23.53,23.48,23.52,330627.0,23.51,23.53,23.48,23.52,330627.0
2023-05-05 12:00:00,23.53,23.54,23.5,23.52,480193.0,23.53,23.54,23.5,23.52,480193.0
2023-05-05 12:10:00,23.52,23.53,23.47,23.48,242738.0,23.52,23.53,23.47,23.48,242738.0
2023-05-05 12:20:00,23.48,23.51,23.48,23.5,234736.0,23.48,23.51,23.48,23.5,234736.0
2023-05-05 12:30:00,23.5,23.55,23.5,23.53,457094.0,23.5,23.55,23.5,23.53,457094.0
2023-05-05 12:40:00,23.54,23.57,23.53,23.57,318574.0,23.54,23.57,23.53,23.57,318574.0
2023-05-05 12:50:00,23.57,23.57,23.55,23.55,295233.0,23.57,23.57,23.55,23.55,295233.0
2023-05-05 13:00:00,23.55,23.56,23.54,23.55,312237.0,23.55,23.56,23.54,23.55,312237.0
2023-05-05 13:10:00,23.55,23.56,23.54,23.55,112938.0,23.55,23.56,23.54,23.55,112938.0
2023-05-05 13:20:00,23.56,23.59,23.55,23.55,476898.0,23.56,23.59,23.55,23.55,476898.0
2023-05-05 13:30:00,23.55,23.56,23.52,23.52,227770.0,23.55,23.56,23.52,23.52,227770.0
2023-05-05 13:40:00,23.53,23.53,23.52,23.53,72659.0,23.53,23.53,23.52,23.53,72659.0
2023-05-05 13:50:00,23.52,23.53,23.51,23.51,157762.0,23.52,23.53,23.51,23.51,157762.0
2023-05-05 14:00:00,23.52,23.52,23.49,23.51,142575.0,23.52,23.52,23.49,23.51,142575.0
2023-05-05 14:10:00,23.51,23.53,23.5,23.53,108713.0,23.51,23.53,23.5,23.53,108713.0
2023-05-05 14:20:00,23.53,23.53,23.52,23.53,200685.0,23.53,23.53,23.52,23.53,200685.0
2023-05-05 14:30:00,23.53,23.53,23.51,23.52,113514.0,23.53,23.53,23.51,23.52,113514.0
2023-05-05 14:40:00,23.52,23.54,23.51,23.51,463220.0,23.52,23.54,23.51,23.51,463220.0
2023-05-05 14:50:00,23.52,23.56,23.51,23.55,239582.0,23.52,23.56,23.51,23.55,239582.0
2023-05-05 15:00:00,23.55,23.56,23.52,23.54,160467.0,23.55,23.56,23.52,23.54,160467.0
2023-05-05 15:10:00,23.54,23.56,23.53,23.56,164903.0,23.54,23.56,23.53,23.56,164903.0
2023-05-05 15:20:00,23.56,23.57,23.55,23.56,214801.0,23.56,23.57,23.55,23.56,214801.0
2023-05-05 15:30:00,23.57,23.58,23.55,23.58,260679.0,23.57,23.58,23.55,23.58,260679.0
2023-05-05 15:40:00,23.57,23.58,23.56,23.57,707662.0,23.57,23.58,23.56,23.57,707662.0
2023-05-05 15:50:00,23.57,23.58,23.56,23.57,869139.0,23.57,23.58,23.56,23.57,869139.0
2023-05-08 09:30:00,23.5,23.58,23.44,23.46,976969.0,23.5,23.58,23.44,23.46,976969.0
2023-05-08 09:40:00,23.45,23.59,23.44,23.58,527450.0,23.45,23.59,23.44,23.58,527450.0
2023-05-08 09:50:00,23.58,23.6,23.53,23.58,268026.0,23.58,23.6,23.53,23.58,268026.0
2023-05-08 10:00:00,23.58,23.58,23.52,23.53,276889.0,23.58,23.58,23.52,23.53,276889.0
2023-05-08 10:10:00,23.53,23.54,23.5,23.51,276452.0,23.53,23.54,23.5,23.51,276452.0
2023-05-08 10:20:00,23.51,23.52,23.49,23.51,460637.0,23.51,23.52,23.49,23.51,460637.0
2023-05-08 10:30:00,23.51,23.54,23.48,23.53,458558.0,23.51,23.54,23.48,23.53,458558.0
2023-05-08 10:40:00,23.53,23.56,23.53,23.55,263085.0,23.53,23.56,23.53,23.55,263085.0
2023-05-08 10:50:00,23.55,23.57,23.52,23.54,189763.0,23.55,23.57,23.52,23.54,189763.0
2023-05-08 11:00:00,23.53,23.53,23.49,23.49,445524.0,23.53,23.53,23.49,23.49,445524.0
2023-05-08 11:10:00,23.5,23.5,23.46,23.46,382323.0,23.5,23.5,23.46,23.46,382323.0
2023-05-08 11:20:00,23.46,23.54,23.46,23.53,672871.0,23.46,23.54,23.46,23.53,672871.0
2023-05-08 11:30:00,23.53,23.54,23.5,23.53,261121.0,23.53,23.54,23.5,23.53,261121.0
2023-05-08 11:40:00,23.53,23.57,23.52,23.56,212169.0,23.53,23.57,23.52,23.56,212169.0
2023-05-08 11:50:00,23.56,23.57,23.52,23.54,185329.0,23.56,23.57,23.52,23.54,185329.0
2023-05-08 12:00:00,23.54,23.56,23.53,23.56,78485.0,23.54,23.56,23.53,23.56,78485.0
2023-05-08 12:10:00,23.56,23.59,23.55,23.58,188387.0,23.56,23.59,23.55,23.58,188387.0
2023-05-08 12:20:00,23.57,23.58,23.55,23.56,87842.0,23.57,23.58,23.55,23.56,87842.0
2023-05-08 12:30:00,23.55,23.56,23.54,23.55,129030.0,23.55,23.56,23.54,23.55,129030.0
2023-05-08 12:40:00,23.55,23.58,23.54,23.57,89641.0,23.55,23.58,23.54,23.57,89641.0
2023-05-08 12:50:00,23.58,23.58,23.55,23.56,334995.0,23.58,23.58,23.55,23.56,334995.0
2023-05-08 13:00:00,23.56,23.57,23.54,23.55,148122.0,23.56,23.57,23.54,23.55,148122.0
2023-05-08 13:10:00,23.55,23.55,23.52,23.52,108277.0,23.55,23.55,23.52,23.52,108277.0
2023-05-08 13:20:00,23.52,23.53,23.49,23.49,289471.0,23.52,23.53,23.49,23.49,289471.0
2023-05-08 13:30:00,23.5,23.51,23.48,23.5,185981.0,23.5,23.51,23.48,23.5,185981.0
2023-05-08 13:40:00,23.51,23.51,23.48,23.49,87303.0,23.51,23.51,23.48,23.49,87303.0
2023-05-08 13:50:00,23.48,23.5,23.48,23.5,198360.0,23.48,23.5,23.48,23.5,198360.0
2023-05-08 14:00:00,23.5,23.5,23.45,23.47,612512.0,23.5,23.5,23.45,23.47,612512.0
2023-05-08 14:10:00,23.47,23.48,23.44,23.45,276481.0,23.47,23.48,23.44,23.45,276481.0
2023-05-08 14:20:00,23.45,23.48,23.45,23.47,95764.0,23.45,23.48,23.45,23.47,95764.0
2023-05-08 14:30:00,23.48,23.48,23.45,23.47,199634.0,23.48,23.48,23.45,23.47,199634.0
2023-05-08 14:40:00,23.46,23.47,23.43,23.44,145553.0,23.46,23.47,23.43,23.44,145553.0
2023-05-08 14:50:00,23.45,23.47,23.44,23.46,112412.0,23.45,23.47,23.44,23.46,112412.0
2023-05-08 15:00:00,23.46,23.48,23.45,23.47,130030.0,23.46,23.48,23.45,23.47,130030.0
2023-05-08 15:10:00,23.48,23.48,23.47,23.47,191554.0,23.48,23.48,23.47,23.47,191554.0
2023-05-08 15:20:00,23.48,23.49,23.47,23.48,183471.0,23.48,23.49,23.47,23.48,183471.0
2023-05-08 15:30:00,23.48,23.49,23.48,23.49,84411.0,23.48,23.49,23.48,23.49,84411.0
2023-05-08 15:40:00,23.49,23.5,23.48,23.5,461757.0,23.49,23.5,23.48,23.5,461757.0
2023-05-08 15:50:00,23.5,23.51,23.48,23.48,510229.0,23.5,23.51,23.48,23.48,510229.0
2023-05-09 09:30:00,23.4,23.46,23.37,23.41,568634.0,23.4,23.46,23.37,23.41,568634.0
2023-05-09 09:40:00,23.41,23.49,23.41,23.49,556899.0,23.41,23.49,23.41,23.49,556899.0
2023-05-09 09:50:00,23.49,23.57,23.49,23.54,676706.0,23.49,23.57,23.49,23.54,676706.0
2023-05-09 10:00:00,23.54,23.56,23.5,23.53,951101.0,23.54,23.56,23.5,23.53,951101.0
2023-05-09 10:10:00,23.52,23.53,23.49,23.49,210324.0,23.52,23.53,23.49,23.49,210324.0
2023-05-09 10:20:00,23.5,23.5,23.45,23.46,475474.0,23.5,23.5,23.45,23.46,475474.0
2023-05-09 10:30:00,23.47,23.5,23.45,23.48,311372.0,23.47,23.5,23.45,23.48,311372.0
2023-05-09 10:40:00,23.49,23.49,23.44,23.47,190344.0,23.49,23.49,23.44,23.47,190344.0
2023-05-09 10:50:00,23.48,23.48,23.43,23.44,157558.0,23.48,23.48,23.43,23.44,157558.0
2023-05-09 11:00:00,23.44,23.44,23.39,23.4,192509.0,23.44,23.44,23.39,23.4,192509.0
2023-05-09 11:10:00,23.4,23.42,23.37,23.38,332968.0,23.4,23.42,23.37,23.38,332968.0
2023-05-09 11:20:00,23.38,23.42,23.38,23.42,156863.0,23.38,23.42,23.38,23.42,156863.0
2023-05-09 11:30:00,23.42,23.42,23.38,23.39,468112.0,23.42,23.42,23.38,23.39,468112.0
2023-05-09 11:40:00,23.39,23.45,23.39,23.43,138990.0,23.39,23.45,23.39,23.43,138990.0
2023-05-09 11:50:00,23.43,23.45,23.42,23.44,101001.0,23.43,23.45,23.42,23.44,101001.0
2023-05-09 12:00:00,23.45,23.49,23.44,23.46,244816.0,23.45,23.49,23.44,23.46,244816.0
2023-05-09 12:10:00,23.47,23.52,23.47,23.51,290588.0,23.47,23.52,23.47,23.51,290588.0
2023-05-09 12:20:00,23.5,23.53,23.5,23.52,273360.0,23.5,23.53,23.5,23.52,273360.0
2023-05-09 12:30:00,23.52,23.54,23.49,23.49,229321.0,23.52,23.54,23.49,23.49,229321.0
2023-05-09 12:40:00,23.49,23.5,23.48,23.5,165090.0,23.49,23.5,23.48,23.5,165090.0
2023-05-09 12:50:00,23.49,23.51,23.47,23.51,141609.0,23.49,23.51,23.47,23.51,141609.0
2023-05-09 13:00:00,23.51,23.55,23.5,23.53,313452.0,23.51,23.55,23.5,23.53,313452.0
2023-05-09 13:10:00,23.53,23.57,23.53,23.57,331219.0,23.53,23.57,23.53,23.57,331219.0
2023-05-09 13:20:00,23.57,23.57,23.54,23.55,173740.0,23.57,23.57,23.54,23.55,173740.0
2023-05-09 13:30:00,23.55,23.58,23.55,23.58,161628.0,23.55,23.58,23.55,23.58,161628.0
2023-05-09 13:40:00,23.58,23.59,23.54,23.55,190243.0,23.58,23.59,23.54,23.55,190243.0
2023-05-09 13:50:00,23.54,23.57,23.54,23.56,250022.0,23.54,23.57,23.54,23.56,250022.0
2023-05-09 14:00:00,23.56,23.58,23.56,23.57,87155.0,23.56,23.58,23.56,23.57,87155.0
2023-05-09 14:10:00,23.57,23.57,23.55,23.57,61772.0,23.57,23.57,23.55,23.57,61772.0
2023-05-09 14:20:00,23.56,23.57,23.56,23.57,65453.0,23.56,23.57,23.56,23.57,65453.0
2023-05-09 14:30:00,23.57,23.58,23.55,23.56,97904.0,23.57,23.58,23.55,23.56,97904.0
2023-05-09 14:40:00,23.56,23.58,23.56,23.58,121558.0,23.56,23.58,23.56,23.58,121558.0
2023-05-09 14:50:00,23.57,23.57,23.54,23.55,104918.0,23.57,23.57,23.54,23.55,104918.0
2023-05-09 15:00:00,23.55,23.55,23.52,23.53,192541.0,23.55,23.55,23.52,23.53,192541.0
2023-05-09 15:10:00,23.53,23.53,23.5,23.51,357219.0,23.53,23.53,23.5,23.51,357219.0
2023-05-09 15:20:00,23.51,23.52,23.5,23.51,129566.0,23.51,23.52,23.5,23.51,129566.0
2023-05-09 15:30:00,23.51,23.52,23.5,23.51,203854.0,23.51,23.52,23.5,23.51,203854.0
2023-05-09 15:40:00,23.51,23.51,23.49,23.49,233144.0,23.51,23.51,23.49,23.49,233144.0
2023-05-09 15:50:00,23.5,23.5,23.48,23.48,483974.0,23.5,23.5,23.48,23.48,483974.0
2023-05-10 09:30:00,23.6,23.65,23.54,23.57,1048428.0,23.6,23.65,23.54,23.57,1048428.0
2023-05-10 09:40:00,23.56,23.66,23.5,23.59,870456.0,23.56,23.66,23.5,23.59,870456.0
2023-05-10 09:50:00,23.59,23.64,23.55,23.56,297512.0,23.59,23.64,23.55,23.56,297512.0
2023-05-10 10:00:00,23.55,23.58,23.5,23.55,818782.0,23.55,23.58,23.5,23.55,818782.0
2023-05-10 10:10:00,23.54,23.55,23.49,23.52,636639.0,23.54,23.55,23.49,23.52,636639.0
2023-05-10 10:20:00,23.53,23.55,23.42,23.45,731849.0,23.53,23.55,23.42,23.45,731849.0
2023-05-10 10:30:00,23.45,23.45,23.33,23.39,986750.0,23.45,23.45,23.33,23.39,986750.0
2023-05-10 10:40:00,23.39,23.4,23.3,23.32,885649.0,23.39,23.4,23.3,23.32,885649.0
2023-05-10 10:50:00,23.33,23.35,23.28,23.3,476263.0,23.33,23.35,23.28,23.3,476263.0
2023-05-10 11:00:00,23.3,23.31,23.19,23.2,752324.0,23.3,23.31,23.19,23.2,752324.0
2023-05-10 11:10:00,23.2,23.22,23.16,23.21,1680115.0,23.2,23.22,23.16,23.21,1680115.0
2023-05-10 11:20:00,23.21,23.29,23.2,23.27,839570.0,23.21,23.29,23.2,23.27,839570.0
2023-05-10 11:30:00,23.27,23.31,23.26,23.29,784829.0,23.27,23.31,23.26,23.29,784829.0
2023-05-10 11:40:00,23.29,23.3,23.25,23.27,211258.0,23.29,23.3,23.25,23.27,211258.0
2023-05-10 11:50:00,23.27,23.33,23.27,23.29,408633.0,23.27,23.33,23.27,23.29,408633.0
2023-05-10 12:00:00,23.28,23.29,23.24,23.26,233215.0,23.28,23.29,23.24,23.26,233215.0
2023-05-10 12:10:00,23.25,23.28,23.24,23.26,100273.0,23.25,23.28,23.24,23.26,100273.0
2023-05-10 12:20:00,23.26,23.31,23.26,23.28,352472.0,23.26,23.31,23.26,23.28,352472.0
2023-05-10 12:30:00,23.27,23.34,23.26,23.32,312956.0,23.27,23.34,23.26,23.32,312956.0
2023-05-10 12:40:00,23.31,23.35,23.31,23.33,193656.0,23.31,23.35,23.31,23.33,193656.0
2023-05-10 12:50:00,23.33,23.36,23.32,23.33,165462.0,23.33,23.36,23.32,23.33,165462.0
2023-05-10 13:00:00,23.34,23.38,23.32,23.37,248076.0,23.34,23.38,23.32,23.37,248076.0
2023-05-10 13:10:00,23.36,23.37,23.34,23.36,78904.0,23.36,23.37,23.34,23.36,78904.0
2023-05-10 13:20:00,23.36,23.37,23.34,23.35,111714.0,23.36,23.37,23.34,23.35,111714.0
2023-05-10 13:30:00,23.35,23.35,23.3,23.31,289235.0,23.35,23.35,23.3,23.31,289235.0
2023-05-10 13:40:00,23.3,23.34,23.29,23.32,423026.0,23.3,23.34,23.29,23.32,423026.0
2023-05-10 13:50:00,23.33,23.33,23.3,23.31,79336.0,23.33,23.33,23.3,23.31,79336.0
2023-05-10 14:00:00,23.31,23.32,23.29,23.31,87512.0,23.31,23.32,23.29,23.31,87512.0
2023-05-10 14:10:00,23.3,23.32,23.29,23.31,154044.0,23.3,23.32,23.29,23.31,154044.0
2023-05-10 14:20:00,23.31,23.32,23.3,23.31,74667.0,23.31,23.32,23.3,23.31,74667.0
2023-05-10 14:30:00,23.31,23.35,23.31,23.34,110383.0,23.31,23.35,23.31,23.34,110383.0
2023-05-10 14:40:00,23.34,23.4,23.33,23.4,301878.0,23.34,23.4,23.33,23.4,301878.0
2023-05-10 14:50:00,23.4,23.41,23.36,23.38,258821.0,23.4,23.41,23.36,23.38,258821.0
2023-05-10 15:00:00,23.38,23.39,23.35,23.36,170116.0,23.38,23.39,23.35,23.36,170116.0
2023-05-10 15:10:00,23.36,23.37,23.35,23.36,107503.0,23.36,23.37,23.35,23.36,107503.0
2023-05-10 15:20:00,23.36,23.36,23.32,23.34,319021.0,23.36,23.36,23.32,23.34,319021.0
2023-05-10 15:30:00,23.34,23.34,23.31,23.32,155867.0,23.34,23.34,23.31,23.32,155867.0
2023-05-10 15:40:00,23.32,23.33,23.31,23.33,558109.0,23.32,23.33,23.31,23.33,558109.0
2023-05-10 15:50:00,23.32,23.33,23.31,23.32,604451.0,23.32,23.33,23.31,23.32,604451.0
2023-05-11 09:30:00,22.63,22.72,22.58,22.62,1684321.0,22.63,22.72,22.58,22.62,1684321.0
2023-05-11 09:40:00,22.62,22.63,22.32,22.35,2669765.0,22.62,22.63,22.32,22.35,2669765.0
2023-05-11 09:50:00,22.35,22.36,22.27,22.34,1870057.0,22.35,22.36,22.27,22.34,1870057.0
2023-05-11 10:00:00,22.33,22.38,22.26,22.32,2235339.0,22.33,22.38,22.26,22.32,2235339.0
2023-05-11 10:10:00,22.32,22.34,22.29,22.32,729476.0,22.32,22.34,22.29,22.32,729476.0
2023-05-11 10:20:00,22.32,22.37,22.31,22.35,1559101.0,22.32,22.37,22.31,22.35,1559101.0
2023-05-11 10:30:00,22.35,22.46,22.34,22.4,971232.0,22.35,22.46,22.34,22.4,971232.0
2023-05-11 10:40:00,22.4,22.45,22.37,22.38,566398.0,22.4,22.45,22.37,22.38,566398.0
2023-05-11 10:50:00,22.38,22.46,22.36,22.43,516758.0,22.38,22.46,22.36,22.43,516758.0
2023-05-11 11:00:00,22.42,22.44,22.36,22.39,445245.0,22.42,22.44,22.36,22.39,445245.0
2023-05-11 11:10:00,22.39,22.41,22.33,22.35,326650.0,22.39,22.41,22.33,22.35,326650.0
2023-05-11 11:20:00,22.34,22.38,22.32,22.33,273213.0,22.34,22.38,22.32,22.33,273213.0
2023-05-11 11:30:00,22.33,22.34,22.25,22.28,632055.0,22.33,22.34,22.25,22.28,632055.0
2023-05-11 11:40:00,22.27,22.28,22.2,22.23,714529.0,22.27,22.28,22.2,22.23,714529.0
2023-05-11 11:50:00,22.23,22.26,22.17,22.19,645594.0,22.23,22.26,22.17,22.19,645594.0
2023-05-11 12:00:00,22.2,22.23,22.17,22.22,366233.0,22.2,22.23,22.17,22.22,366233.0
2023-05-11 12:10:00,22.22,22.28,22.21,22.25,522430.0,22.22,22.28,22.21,22.25,522430.0
2023-05-11 12:20:00,22.25,22.28,22.23,22.25,398110.0,22.25,22.28,22.23,22.25,398110.0
2023-05-11 12:30:00,22.25,22.26,22.22,22.23,529128.0,22.25,22.26,22.22,22.23,529128.0
2023-05-11 12:40:00,22.23,22.23,22.18,22.19,394313.0,22.23,22.23,22.18,22.19,394313.0
2023-05-11 12:50:00,22.19,22.23,22.18,22.22,202391.0,22.19,22.23,22.18,22.22,202391.0
2023-05-11 13:00:00,22.21,22.26,22.2,22.25,390848.0,22.21,22.26,22.2,22.25,390848.0
2023-05-11 13:10:00,22.25,22.27,22.23,22.25,326706.0,22.25,22.27,22.23,22.25,326706.0
2023-05-11 13:20:00,22.25,22.28,22.24,22.25,439476.0,22.25,22.28,22.24,22.25,439476.0
2023-05-11 13:30:00,22.25,22.26,22.21,22.22,141580.0,22.25,22.26,22.21,22.22,141580.0
2023-05-11 13:40:00,22.22,22.24,22.21,22.21,261931.0,22.22,22.24,22.21,22.21,261931.0
2023-05-11 13:50:00,22.22,22.22,22.2,22.2,178186.0,22.22,22.22,22.2,22.2,178186.0
2023-05-11 14:00:00,22.21,22.22,22.19,22.19,141268.0,22.21,22.22,22.19,22.19,141268.0
2023-05-11 14:10:00,22.19,22.22,22.19,22.22,125807.0,22.19,22.22,22.19,22.22,125807.0
2023-05-11 14:20:00,22.22,22.23,22.19,22.2,144237.0,22.22,22.23,22.19,22.2,144237.0
2023-05-11 14:30:00,22.2,22.23,22.19,22.23,392832.0,22.2,22.23,22.19,22.23,392832.0
2023-05-11 14:40:00,22.22,22.25,22.21,22.24,433038.0,22.22,22.25,22.21,22.24,433038.0
2023-05-11 14:50:00,22.24,22.25,22.22,22.24,263985.0,22.24,22.25,22.22,22.24,263985.0
2023-05-11 15:00:00,22.24,22.24,22.22,22.23,430149.0,22.24,22.24,22.22,22.23,430149.0
2023-05-11 15:10:00,22.23,22.25,22.22,22.23,618362.0,22.23,22.25,22.22,22.23,618362.0
2023-05-11 15:20:00,22.23,22.24,22.22,22.23,677729.0,22.23,22.24,22.22,22.23,677729.0
2023-05-11 15:30:00,22.23,22.24,22.22,22.24,461496.0,22.23,22.24,22.22,22.24,461496.0
2023-05-11 15:40:00,22.23,22.24,22.21,22.21,768544.0,22.23,22.24,22.21,22.21,768544.0
2023-05-11 15:50:00,22.21,22.22,22.19,22.2,1749056.0,22.21,22.22,22.19,22.2,1749056.0
2023-05-12 09:30:00,22.06,22.11,22.03,22.1,955510.0,22.06,22.11,22.03,22.1,955510.0
2023-05-12 09:40:00,22.09,22.19,22.08,22.16,510287.0,22.09,22.19,22.08,22.16,510287.0
2023-05-12 09:50:00,22.17,22.19,22.12,22.19,632209.0,22.17,22.19,22.12,22.19,632209.0
2023-05-12 10:00:00,22.18,22.19,22.1,22.19,768310.0,22.18,22.19,22.1,22.19,768310.0
2023-05-12 10:10:00,22.18,22.19,22.08,22.11,601501.0,22.18,22.19,22.08,22.11,601501.0
2023-05-12 10:20:00,22.11,22.12,22.03,22.04,683397.0,22.11,22.12,22.03,22.04,683397.0
2023-05-12 10:30:00,22.04,22.05,21.96,21.98,775198.0,22.04,22.05,21.96,21.98,775198.0
2023-05-12 10:40:00,21.97,22.01,21.93,21.97,514978.0,21.97,22.01,21.93,21.97,514978.0
2023-05-12 10:50:00,21.97,21.99,21.93,21.98,714285.0,21.97,21.99,21.93,21.98,714285.0
2023-05-12 11:00:00,21.98,21.99,21.94,21.96,451115.0,21.98,21.99,21.94,21.96,451115.0
2023-05-12 11:10:00,21.97,21.97,21.91,21.96,393598.0,21.97,21.97,21.91,21.96,393598.0
2023-05-12 11:20:00,21.96,21.96,21.92,21.93,327198.0,21.96,21.96,21.92,21.93,327198.0
2023-05-12 11:30:00,21.94,21.96,21.91,21.92,523079.0,21.94,21.96,21.91,21.92,523079.0
2023-05-12 11:40:00,21.92,21.97,21.91,21.93,404663.0,21.92,21.97,21.91,21.93,404663.0
2023-05-12 11:50:00,21.93,21.96,21.93,21.94,520723.0,21.93,21.96,21.93,21.94,520723.0
2023-05-12 12:00:00,21.94,21.97,21.92,21.96,467239.0,21.94,21.97,21.92,21.96,467239.0
2023-05-12 12:10:00,21.96,21.98,21.93,21.94,331043.0,21.96,21.98,21.93,21.94,331043.0
2023-05-12 12:20:00,21.95,21.96,21.93,21.94,168608.0,21.95,21.96,21.93,21.94,168608.0
2023-05-12 12:30:00,21.94,21.99,21.93,21.98,102426.0,21.94,21.99,21.93,21.98,102426.0
2023-05-12 12:40:00,21.98,22.0,21.97,21.97,294207.0,21.98,22.0,21.97,21.97,294207.0
2023-05-12 12:50:00,21.97,21.99,21.97,21.97,323082.0,21.97,21.99,21.97,21.97,323082.0
2023-05-12 13:00:00,21.97,22.03,21.97,22.02,408986.0,21.97,22.03,21.97,22.02,408986.0
2023-05-12 13:10:00,22.02,22.04,22.01,22.03,189893.0,22.02,22.04,22.01,22.03,189893.0
2023-05-12 13:20:00,22.03,22.04,22.01,22.01,345097.0,22.03,22.04,22.01,22.01,345097.0
2023-05-12 13:30:00,22.02,22.02,21.99,21.99,293424.0,22.02,22.02,21.99,21.99,293424.0
2023-05-12 13:40:00,21.99,22.02,21.99,22.02,381749.0,21.99,22.02,21.99,22.02,381749.0
2023-05-12 13:50:00,22.01,22.03,22.0,22.03,319691.0,22.01,22.03,22.0,22.03,319691.0
2023-05-12 14:00:00,22.02,22.04,22.01,22.04,168184.0,22.02,22.04,22.01,22.04,168184.0
2023-05-12 14:10:00,22.04,22.04,22.02,22.04,241706.0,22.04,22.04,22.02,22.04,241706.0
2023-05-12 14:20:00,22.04,22.06,22.03,22.05,432490.0,22.04,22.06,22.03,22.05,432490.0
2023-05-12 14:30:00,22.05,22.08,22.04,22.07,502141.0,22.05,22.08,22.04,22.07,502141.0
2023-05-12 14:40:00,22.07,22.09,22.06,22.08,308132.0,22.07,22.09,22.06,22.08,308132.0
2023-05-12 14:50:00,22.07,22.08,22.05,22.05,178876.0,22.07,22.08,22.05,22.05,178876.0
2023-05-12 15:00:00,22.06,22.07,22.03,22.03,251957.0,22.06,22.07,22.03,22.03,251957.0
2023-05-12 15:10:00,22.03,22.05,22.02,22.04,120499.0,22.03,22.05,22.02,22.04,120499.0
2023-05-12 15:20:00,22.04,22.05,22.02,22.03,169037.0,22.04,22.05,22.02,22.03,169037.0
2023-05-12 15:30:00,22.03,22.04,22.02,22.04,213266.0,22.03,22.04,22.02,22.04,213266.0
2023-05-12 15:40:00,22.04,22.05,22.03,22.03,288280.0,22.04,22.05,22.03,22.03,288280.0
2023-05-12 15:50:00,22.04,22.05,22.02,22.03,812724.0,22.04,22.05,22.02,22.03,812724.0
2023-05-15 09:30:00,22.14,22.2,22.12,22.16,709417.0,22.14,22.2,22.12,22.16,709417.0
2023-05-15 09:40:00,22.17,22.22,22.16,22.2,726372.0,22.17,22.22,22.16,22.2,726372.0
2023-05-15 09:50:00,22.2,22.24,22.19,22.22,763589.0,22.2,22.24,22.19,22.22,763589.0
2023-05-15 10:00:00,22.21,22.22,22.15,22.16,313547.0,22.21,22.22,22.15,22.16,313547.0
2023-05-15 10:10:00,22.16,22.16,22.1,22.11,576716.0,22.16,22.16,22.1,22.11,576716.0
2023-05-15 10:20:00,22.11,22.13,22.07,22.12,564681.0,22.11,22.13,22.07,22.12,564681.0
2023-05-15 10:30:00,22.12,22.13,22.09,22.1,388609.0,22.12,22.13,22.09,22.1,388609.0
2023-05-15 10:40:00,22.1,22.1,22.06,22.07,311579.0,22.1,22.1,22.06,22.07,311579.0
2023-05-15 10:50:00,22.07,22.08,22.02,22.08,546573.0,22.07,22.08,22.02,22.08,546573.0
2023-05-15 11:00:00,22.07,22.1,22.06,22.09,223215.0,22.07,22.1,22.06,22.09,223215.0
2023-05-15 11:10:00,22.09,22.09,22.06,22.07,204156.0,22.09,22.09,22.06,22.07,204156.0
2023-05-15 11:20:00,22.08,22.1,22.07,22.09,301936.0,22.08,22.1,22.07,22.09,301936.0
2023-05-15 11:30:00,22.08,22.13,22.08,22.12,301134.0,22.08,22.13,22.08,22.12,301134.0
2023-05-15 11:40:00,22.12,22.14,22.11,22.12,202227.0,22.12,22.14,22.11,22.12,202227.0
2023-05-15 11:50:00,22.12,22.13,22.1,22.13,165582.0,22.12,22.13,22.1,22.13,165582.0
2023-05-15 12:00:00,22.12,22.14,22.11,22.12,240153.0,22.12,22.14,22.11,22.12,240153.0
2023-05-15 12:10:00,22.13,22.13,22.12,22.12,41953.0,22.13,22.13,22.12,22.12,41953.0
2023-05-15 12:20:00,22.13,22.14,22.12,22.13,192067.0,22.13,22.14,22.12,22.13,192067.0
2023-05-15 12:30:00,22.12,22.15,22.12,22.14,154938.0,22.12,22.15,22.12,22.14,154938.0
2023-05-15 12:40:00,22.14,22.16,22.13,22.14,252878.0,22.14,22.16,22.13,22.14,252878.0
2023-05-15 12:50:00,22.14,22.16,22.13,22.16,123681.0,22.14,22.16,22.13,22.16,123681.0
2023-05-15 13:00:00,22.16,22.17,22.13,22.14,276215.0,22.16,22.17,22.13,22.14,276215.0
2023-05-15 13:10:00,22.13,22.15,22.13,22.14,150994.0,22.13,22.15,22.13,22.14,150994.0
2023-05-15 13:20:00,22.14,22.15,22.13,22.14,188806.0,22.14,22.15,22.13,22.14,188806.0
2023-05-15 13:30:00,22.14,22.15,22.13,22.14,152257.0,22.14,22.15,22.13,22.14,152257.0
2023-05-15 13:40:00,22.14,22.15,22.13,22.14,241412.0,22.14,22.15,22.13,22.14,241412.0
2023-05-15 13:50:00,22.14,22.14,22.13,22.14,151997.0,22.14,22.14,22.13,22.14,151997.0
2023-05-15 14:00:00,22.14,22.14,22.12,22.12,91116.0,22.14,22.14,22.12,22.12,91116.0
2023-05-15 14:10:00,22.12,22.13,22.11,22.12,59737.0,22.12,22.13,22.11,22.12,59737.0
2023-05-15 14:20:00,22.12,22.12,22.11,22.12,71569.0,22.12,22.12,22.11,22.12,71569.0
2023-05-15 14:30:00,22.11,22.12,22.09,22.11,94855.0,22.11,22.12,22.09,22.11,94855.0
2023-05-15 14:40:00,22.11,22.12,22.1,22.11,57051.0,22.11,22.12,22.1,22.11,57051.0
2023-05-15 14:50:00,22.11,22.12,22.1,22.11,155472.0,22.11,22.12,22.1,22.11,155472.0
2023-05-15 15:00:00,22.11,22.12,22.1,22.11,114048.0,22.11,22.12,22.1,22.11,114048.0
2023-05-15 15:10:00,22.11,22.12,22.1,22.11,101822.0,22.11,22.12,22.1,22.11,101822.0
2023-05-15 15:20:00,22.1,22.11,22.1,22.11,44637.0,22.1,22.11,22.1,22.11,44637.0
2023-05-15 15:30:00,22.11,22.11,22.1,22.1,69381.0,22.11,22.11,22.1,22.1,69381.0
2023-05-15 15:40:00,22.11,22.12,22.1,22.11,459721.0,22.11,22.12,22.1,22.11,459721.0
2023-05-15 15:50:00,22.12,22.12,22.11,22.11,558691.0,22.12,22.12,22.11,22.11,558691.0
2023-05-16 09:30:00,22.0,22.08,21.99,22.07,556834.0,22.0,22.08,21.99,22.07,556834.0
2023-05-16 09:40:00,22.07,22.11,22.03,22.04,320006.0,22.07,22.11,22.03,22.04,320006.0
2023-05-16 09:50:00,22.04,22.1,22.03,22.03,208237.0,22.04,22.1,22.03,22.03,208237.0
2023-05-16 10:00:00,22.03,22.04,21.93,21.96,327627.0,22.03,22.04,21.93,21.96,327627.0
2023-05-16 10:10:00,21.95,21.99,21.92,21.95,325779.0,21.95,21.99,21.92,21.95,325779.0
2023-05-16 10:20:00,21.95,22.01,21.93,22.01,230370.0,21.95,22.01,21.93,22.01,230370.0
2023-05-16 10:30:00,22.0,22.03,21.97,21.98,441952.0,22.0,22.03,21.97,21.98,441952.0
2023-05-16 10:40:00,21.98,21.99,21.85,21.89,1204780.0,21.98,21.99,21.85,21.89,1204780.0
2023-05-16 10:50:00,21.88,21.9,21.84,21.87,310668.0,21.88,21.9,21.84,21.87,310668.0
2023-05-16 11:00:00,21.87,21.88,21.76,21.78,825638.0,21.87,21.88,21.76,21.78,825638.0
2023-05-16 11:10:00,21.77,21.84,21.74,21.84,569033.0,21.77,21.84,21.74,21.84,569033.0
2023-05-16 11:20:00,21.84,21.85,21.78,21.79,237329.0,21.84,21.85,21.78,21.79,237329.0
2023-05-16 11:30:00,21.78,21.8,21.72,21.72,491726.0,21.78,21.8,21.72,21.72,491726.0
2023-05-16 11:40:00,21.73,21.76,21.7,21.73,1553850.0,21.73,21.76,21.7,21.73,1553850.0
2023-05-16 11:50:00,21.73,21.78,21.72,21.76,808252.0,21.73,21.78,21.72,21.76,808252.0
2023-05-16 12:00:00,21.76,21.79,21.73,21.73,430252.0,21.76,21.79,21.73,21.73,430252.0
2023-05-16 12:10:00,21.72,21.75,21.72,21.75,158142.0,21.72,21.75,21.72,21.75,158142.0
2023-05-16 12:20:00,21.75,21.76,21.72,21.75,267363.0,21.75,21.76,21.72,21.75,267363.0
2023-05-16 12:30:00,21.75,21.75,21.71,21.74,518773.0,21.75,21.75,21.71,21.74,518773.0
2023-05-16 12:40:00,21.74,21.76,21.72,21.75,286904.0,21.74,21.76,21.72,21.75,286904.0
2023-05-16 12:50:00,21.75,21.75,21.71,21.73,289914.0,21.75,21.75,21.71,21.73,289914.0
2023-05-16 13:00:00,21.73,21.75,21.72,21.75,436774.0,21.73,21.75,21.72,21.75,436774.0
2023-05-16 13:10:00,21.75,21.81,21.74,21.8,698200.0,21.75,21.81,21.74,21.8,698200.0
2023-05-16 13:20:00,21.8,21.83,21.79,21.82,571069.0,21.8,21.83,21.79,21.82,571069.0
2023-05-16 13:30:00,21.82,21.83,21.8,21.81,91008.0,21.82,21.83,21.8,21.81,91008.0
2023-05-16 13:40:00,21.81,21.81,21.79,21.8,83831.0,21.81,21.81,21.79,21.8,83831.0
2023-05-16 13:50:00,21.8,21.81,21.79,21.8,179774.0,21.8,21.81,21.79,21.8,179774.0
2023-05-16 14:00:00,21.8,21.82,21.8,21.8,83138.0,21.8,21.82,21.8,21.8,83138.0
2023-05-16 14:10:00,21.81,21.84,21.81,21.83,61882.0,21.81,21.84,21.81,21.83,61882.0
2023-05-16 14:20:00,21.83,21.84,21.82,21.83,184710.0,21.83,21.84,21.82,21.83,184710.0
2023-05-16 14:30:00,21.83,21.84,21.82,21.84,144173.0,21.83,21.84,21.82,21.84,144173.0
2023-05-16 14:40:00,21.84,21.86,21.83,21.85,167450.0,21.84,21.86,21.83,21.85,167450.0
2023-05-16 14:50:00,21.84,21.87,21.84,21.86,313889.0,21.84,21.87,21.84,21.86,313889.0
2023-05-16 15:00:00,21.86,21.87,21.84,21.86,203376.0,21.86,21.87,21.84,21.86,203376.0
2023-05-16 15:10:00,21.86,21.87,21.83,21.85,161752.0,21.86,21.87,21.83,21.85,161752.0
2023-05-16 15:20:00,21.84,21.85,21.84,21.85,77590.0,21.84,21.85,21.84,21.85,77590.0
2023-05-16 15:30:00,21.85,21.85,21.83,21.83,265025.0,21.85,21.85,21.83,21.83,265025.0
2023-05-16 15:40:00,21.84,21.84,21.82,21.82,326711.0,21.84,21.84,21.82,21.82,326711.0
2023-05-16 15:50:00,21.82,21.83,21.81,21.82,566142.0,21.82,21.83,21.81,21.82,566142.0
2023-05-17 09:30:00,21.92,21.92,21.83,21.86,838569.0,21.92,21.92,21.83,21.86,838569.0
2023-05-17 09:40:00,21.86,21.88,21.79,21.8,587713.0,21.86,21.88,21.79,21.8,587713.0
2023-05-17 09:50:00,21.8,21.82,21.68,21.7,772561.0,21.8,21.82,21.68,21.7,772561.0
2023-05-17 10:00:00,21.7,21.74,21.61,21.7,786824.0,21.7,21.74,21.61,21.7,786824.0
2023-05-17 10:10:00,21.71,21.82,21.7,21.8,1086356.0,21.71,21.82,21.7,21.8,1086356.0
2023-05-17 10:20:00,21.8,21.83,21.78,21.82,634423.0,21.8,21.83,21.78,21.82,634423.0
2023-05-17 10:30:00,21.83,21.85,21.81,21.82,216650.0,21.83,21.85,21.81,21.82,216650.0
2023-05-17 10:40:00,21.82,21.85,21.8,21.82,171429.0,21.82,21.85,21.8,21.82,171429.0
2023-05-17 10:50:00,21.81,21.82,21.77,21.78,429211.0,21.81,21.82,21.77,21.78,429211.0
2023-05-17 11:00:00,21.79,21.79,21.73,21.75,202464.0,21.79,21.79,21.73,21.75,202464.0
2023-05-17 11:10:00,21.76,21.79,21.72,21.77,235602.0,21.76,21.79,21.72,21.77,235602.0
2023-05-17 11:20:00,21.76,21.78,21.74,21.74,172645.0,21.76,21.78,21.74,21.74,172645.0
2023-05-17 11:30:00,21.74,21.75,21.72,21.73,227003.0,21.74,21.75,21.72,21.73,227003.0
2023-05-17 11:40:00,21.73,21.78,21.72,21.77,134083.0,21.73,21.78,21.72,21.77,134083.0
2023-05-17 11:50:00,21.77,21.77,21.72,21.73,252331.0,21.77,21.77,21.72,21.73,252331.0
2023-05-17 12:00:00,21.73,21.76,21.73,21.76,75511.0,21.73,21.76,21.73,21.76,75511.0
2023-05-17 12:10:00,21.76,21.76,21.73,21.75,108940.0,21.76,21.76,21.73,21.75,108940.0
2023-05-17 12:20:00,21.76,21.78,21.75,21.77,101146.0,21.76,21.78,21.75,21.77,101146.0
2023-05-17 12:30:00,21.78,21.81,21.77,21.8,157003.0,21.78,21.81,21.77,21.8,157003.0
2023-05-17 12:40:00,21.8,21.83,21.79,21.82,346081.0,21.8,21.83,21.79,21.82,346081.0
2023-05-17 12:50:00,21.83,21.85,21.82,21.84,147294.0,21.83,21.85,21.82,21.84,147294.0
2023-05-17 13:00:00,21.84,21.85,21.8,21.8,126793.0,21.84,21.85,21.8,21.8,126793.0
2023-05-17 13:10:00,21.81,21.82,21.78,21.78,191018.0,21.81,21.82,21.78,21.78,191018.0
2023-05-17 13:20:00,21.78,21.8,21.78,21.79,88886.0,21.78,21.8,21.78,21.79,88886.0
2023-05-17 13:30:00,21.8,21.84,21.79,21.83,172877.0,21.8,21.84,21.79,21.83,172877.0
2023-05-17 13:40:00,21.82,21.83,21.81,21.82,81461.0,21.82,21.83,21.81,21.82,81461.0
2023-05-17 13:50:00,21.82,21.83,21.8,21.82,138533.0,21.82,21.83,21.8,21.82,138533.0
2023-05-17 14:00:00,21.83,21.83,21.81,21.81,69456.0,21.83,21.83,21.81,21.81,69456.0
2023-05-17 14:10:00,21.82,21.82,21.8,21.82,49233.0,21.82,21.82,21.8,21.82,49233.0
2023-05-17 14:20:00,21.82,21.83,21.8,21.82,113205.0,21.82,21.83,21.8,21.82,113205.0
2023-05-17 14:30:00,21.82,21.83,21.79,21.81,212758.0,21.82,21.83,21.79,21.81,212758.0
2023-05-17 14:40:00,21.81,21.82,21.8,21.81,46355.0,21.81,21.82,21.8,21.81,46355.0
2023-05-17 14:50:00,21.8,21.86,21.8,21.84,282780.0,21.8,21.86,21.8,21.84,282780.0
2023-05-17 15:00:00,21.83,21.85,21.83,21.84,211548.0,21.83,21.85,21.83,21.84,211548.0
2023-05-17 15:10:00,21.84,21.85,21.83,21.84,121599.0,21.84,21.85,21.83,21.84,121599.0
2023-05-17 15:20:00,21.85,21.85,21.81,21.82,245323.0,21.85,21.85,21.81,21.82,245323.0
2023-05-17 15:30:00,21.82,21.83,21.8,21.82,385517.0,21.82,21.83,21.8,21.82,385517.0
2023-05-17 15:40:00,21.81,21.82,21.8,21.8,284162.0,21.81,21.82,21.8,21.8,284162.0
2023-05-17 15:50:00,21.8,21.84,21.8,21.83,1101864.0,21.8,21.84,21.8,21.83,1101864.0
2023-05-18 09:30:00,21.61,21.61,21.48,21.49,1926220.0,21.61,21.61,21.48,21.49,1926220.0
2023-05-18 09:40:00,21.49,21.59,21.48,21.53,1047405.0,21.49,21.59,21.48,21.53,1047405.0
2023-05-18 09:50:00,21.53,21.57,21.49,21.55,1377356.0,21.53,21.57,21.49,21.55,1377356.0
2023-05-18 10:00:00,21.56,21.63,21.55,21.6,570818.0,21.56,21.63,21.55,21.6,570818.0
2023-05-18 10:10:00,21.6,21.62,21.58,21.61,374072.0,21.6,21.62,21.58,21.61,374072.0
2023-05-18 10:20:00,21.61,21.63,21.56,21.56,517636.0,21.61,21.63,21.56,21.56,517636.0
2023-05-18 10:30:00,21.57,21.59,21.52,21.53,316565.0,21.57,21.59,21.52,21.53,316565.0
2023-05-18 10:40:00,21.52,21.52,21.47,21.49,1236169.0,21.52,21.52,21.47,21.49,1236169.0
2023-05-18 10:50:00,21.48,21.51,21.47,21.5,619284.0,21.48,21.51,21.47,21.5,619284.0
2023-05-18 11:00:00,21.5,21.5,21.42,21.48,454504.0,21.5,21.5,21.42,21.48,454504.0
2023-05-18 11:10:00,21.48,21.48,21.42,21.43,481820.0,21.48,21.48,21.42,21.43,481820.0
2023-05-18 11:20:00,21.43,21.48,21.42,21.47,611989.0,21.43,21.48,21.42,21.47,611989.0
2023-05-18 11:30:00,21.47,21.51,21.46,21.51,340844.0,21.47,21.51,21.46,21.51,340844.0
2023-05-18 11:40:00,21.51,21.54,21.48,21.54,386861.0,21.51,21.54,21.48,21.54,386861.0
2023-05-18 11:50:00,21.54,21.55,21.52,21.54,452008.0,21.54,21.55,21.52,21.54,452008.0
2023-05-18 12:00:00,21.54,21.61,21.54,21.59,444251.0,21.54,21.61,21.54,21.59,444251.0
2023-05-18 12:10:00,21.59,21.59,21.55,21.56,339257.0,21.59,21.59,21.55,21.56,339257.0
2023-05-18 12:20:00,21.56,21.58,21.52,21.53,207381.0,21.56,21.58,21.52,21.53,207381.0
2023-05-18 12:30:00,21.54,21.54,21.51,21.52,121322.0,21.54,21.54,21.51,21.52,121322.0
2023-05-18 12:40:00,21.52,21.56,21.5,21.55,256957.0,21.52,21.56,21.5,21.55,256957.0
2023-05-18 12:50:00,21.55,21.57,21.54,21.55,201303.0,21.55,21.57,21.54,21.55,201303.0
2023-05-18 13:00:00,21.55,21.56,21.53,21.55,152705.0,21.55,21.56,21.53,21.55,152705.0
2023-05-18 13:10:00,21.54,21.55,21.51,21.52,201384.0,21.54,21.55,21.51,21.52,201384.0
2023-05-18 13:20:00,21.52,21.59,21.52,21.59,387915.0,21.52,21.59,21.52,21.59,387915.0
2023-05-18 13:30:00,21.59,21.6,21.55,21.56,89876.0,21.59,21.6,21.55,21.56,89876.0
2023-05-18 13:40:00,21.56,21.59,21.55,21.58,159832.0,21.56,21.59,21.55,21.58,159832.0
2023-05-18 13:50:00,21.58,21.59,21.56,21.59,162198.0,21.58,21.59,21.56,21.59,162198.0
2023-05-18 14:00:00,21.58,21.59,21.56,21.56,165618.0,21.58,21.59,21.56,21.56,165618.0
2023-05-18 14:10:00,21.56,21.56,21.54,21.55,126876.0,21.56,21.56,21.54,21.55,126876.0
2023-05-18 14:20:00,21.55,21.57,21.55,21.56,204022.0,21.55,21.57,21.55,21.56,204022.0
2023-05-18 14:30:00,21.57,21.57,21.53,21.53,135451.0,21.57,21.57,21.53,21.53,135451.0
2023-05-18 14:40:00,21.54,21.57,21.52,21.57,134345.0,21.54,21.57,21.52,21.57,134345.0
2023-05-18 14:50:00,21.57,21.61,21.57,21.58,178757.0,21.57,21.61,21.57,21.58,178757.0
2023-05-18 15:00:00,21.58,21.6,21.57,21.59,76449.0,21.58,21.6,21.57,21.59,76449.0
2023-05-18 15:10:00,21.59,21.59,21.55,21.55,70686.0,21.59,21.59,21.55,21.55,70686.0
2023-05-18 15:20:00,21.55,21.57,21.55,21.55,345061.0,21.55,21.57,21.55,21.55,345061.0
2023-05-18 15:30:00,21.55,21.58,21.55,21.58,233109.0,21.55,21.58,21.55,21.58,233109.0
2023-05-18 15:40:00,21.58,21.59,21.57,21.59,532314.0,21.58,21.59,21.57,21.59,532314.0
2023-05-18 15:50:00,21.59,21.59,21.56,21.56,711261.0,21.59,21.59,21.56,21.56,711261.0
2023-05-19 09:30:00,21.7,21.71,21.65,21.69,562878.0,21.7,21.71,21.65,21.69,562878.0
2023-05-19 09:40:00,21.68,21.75,21.66,21.73,228995.0,21.68,21.75,21.66,21.73,228995.0
2023-05-19 09:50:00,21.73,21.77,21.72,21.75,285694.0,21.73,21.77,21.72,21.75,285694.0
2023-05-19 10:00:00,21.75,21.78,21.67,21.68,539934.0,21.75,21.78,21.67,21.68,539934.0
2023-05-19 10:10:00,21.69,21.72,21.68,21.71,207207.0,21.69,21.72,21.68,21.71,207207.0
2023-05-19 10:20:00,21.71,21.74,21.69,21.74,521084.0,21.71,21.74,21.69,21.74,521084.0
2023-05-19 10:30:00,21.74,21.74,21.67,21.67,372482.0,21.74,21.74,21.67,21.67,372482.0
2023-05-19 10:40:00,21.68,21.68,21.58,21.63,532747.0,21.68,21.68,21.58,21.63,532747.0
2023-05-19 10:50:00,21.62,21.64,21.59,21.63,300534.0,21.62,21.64,21.59,21.63,300534.0
2023-05-19 11:00:00,21.63,21.7,21.62,21.64,251893.0,21.63,21.7,21.62,21.64,251893.0
2023-05-19 11:10:00,21.65,21.98,21.63,21.97,2421231.0,21.65,21.98,21.63,21.97,2421231.0
2023-05-19 11:20:00,21.98,22.0,21.9,21.96,1554665.0,21.98,22.0,21.9,21.96,1554665.0
2023-05-19 11:30:00,21.96,22.06,21.94,21.98,1943335.0,21.96,22.06,21.94,21.98,1943335.0
2023-05-19 11:40:00,21.98,21.99,21.88,21.9,1420977.0,21.98,21.99,21.88,21.9,1420977.0
2023-05-19 11:50:00,21.89,21.94,21.88,21.91,712268.0,21.89,21.94,21.88,21.91,712268.0
2023-05-19 12:00:00,21.91,21.94,21.88,21.89,373934.0,21.91,21.94,21.88,21.89,373934.0
2023-05-19 12:10:00,21.88,21.92,21.87,21.88,482908.0,21.88,21.92,21.87,21.88,482908.0
2023-05-19 12:20:00,21.88,21.95,21.87,21.95,269685.0,21.88,21.95,21.87,21.95,269685.0
2023-05-19 12:30:00,21.94,21.96,21.92,21.96,332110.0,21.94,21.96,21.92,21.96,332110.0
2023-05-19 12:40:00,21.96,21.96,21.93,21.94,334689.0,21.96,21.96,21.93,21.94,334689.0
2023-05-19 12:50:00,21.94,21.96,21.93,21.94,284071.0,21.94,21.96,21.93,21.94,284071.0
2023-05-19 13:00:00,21.94,21.95,21.93,21.94,341898.0,21.94,21.95,21.93,21.94,341898.0
2023-05-19 13:10:00,21.94,21.94,21.9,21.91,295421.0,21.94,21.94,21.9,21.91,295421.0
2023-05-19 13:20:00,21.92,21.94,21.91,21.94,212038.0,21.92,21.94,21.91,21.94,212038.0
2023-05-19 13:30:00,21.94,21.97,21.92,21.95,123081.0,21.94,21.97,21.92,21.95,123081.0
2023-05-19 13:40:00,21.95,21.97,21.94,21.95,430544.0,21.95,21.97,21.94,21.95,430544.0
2023-05-19 13:50:00,21.96,21.97,21.95,21.97,124585.0,21.96,21.97,21.95,21.97,124585.0
2023-05-19 14:00:00,21.96,21.97,21.94,21.96,391352.0,21.96,21.97,21.94,21.96,391352.0
2023-05-19 14:10:00,21.96,21.96,21.93,21.94,95692.0,21.96,21.96,21.93,21.94,95692.0
2023-05-19 14:20:00,21.94,21.96,21.93,21.96,98059.0,21.94,21.96,21.93,21.96,98059.0
2023-05-19 14:30:00,21.96,21.96,21.91,21.92,148240.0,21.96,21.96,21.91,21.92,148240.0
2023-05-19 14:40:00,21.92,21.92,21.87,21.89,202464.0,21.92,21.92,21.87,21.89,202464.0
2023-05-19 14:50:00,21.89,21.9,21.87,21.87,85524.0,21.89,21.9,21.87,21.87,85524.0
2023-05-19 15:00:00,21.88,21.89,21.86,21.89,76690.0,21.88,21.89,21.86,21.89,76690.0
2023-05-19 15:10:00,21.89,21.89,21.86,21.87,97049.0,21.89,21.89,21.86,21.87,97049.0
2023-05-19 15:20:00,21.87,21.87,21.86,21.86,151991.0,21.87,21.87,21.86,21.86,151991.0
2023-05-19 15:30:00,21.86,21.87,21.84,21.85,274924.0,21.86,21.87,21.84,21.85,274924.0
2023-05-19 15:40:00,21.85,21.85,21.83,21.85,331807.0,21.85,21.85,21.83,21.85,331807.0
2023-05-19 15:50:00,21.84,21.89,21.84,21.87,1341247.0,21.84,21.89,21.84,21.87,1341247.0
2023-05-22 09:30:00,21.86,21.95,21.84,21.91,977499.0,21.86,21.95,21.84,21.91,977499.0
2023-05-22 09:40:00,21.91,21.92,21.82,21.82,422073.0,21.91,21.92,21.82,21.82,422073.0
2023-05-22 09:50:00,21.83,21.83,21.77,21.8,338322.0,21.83,21.83,21.77,21.8,338322.0
2023-05-22 10:00:00,21.8,21.91,21.74,21.85,438153.0,21.8,21.91,21.74,21.85,438153.0
2023-05-22 10:10:00,21.85,21.85,21.74,21.75,705872.0,21.85,21.85,21.74,21.75,705872.0
2023-05-22 10:20:00,21.76,21.78,21.7,21.74,1300118.0,21.76,21.78,21.7,21.74,1300118.0
2023-05-22 10:30:00,21.74,21.77,21.73,21.74,465966.0,21.74,21.77,21.73,21.74,465966.0
2023-05-22 10:40:00,21.74,21.78,21.74,21.76,402800.0,21.74,21.78,21.74,21.76,402800.0
2023-05-22 10:50:00,21.76,21.78,21.76,21.77,449836.0,21.76,21.78,21.76,21.77,449836.0
2023-05-22 11:00:00,21.78,21.79,21.75,21.76,162391.0,21.78,21.79,21.75,21.76,162391.0
2023-05-22 11:10:00,21.76,21.77,21.73,21.73,311312.0,21.76,21.77,21.73,21.73,311312.0
2023-05-22 11:20:00,21.74,21.75,21.71,21.73,358097.0,21.74,21.75,21.71,21.73,358097.0
2023-05-22 11:30:00,21.74,21.74,21.71,21.72,143279.0,21.74,21.74,21.71,21.72,143279.0
2023-05-22 11:40:00,21.72,21.72,21.68,21.71,298980.0,21.72,21.72,21.68,21.71,298980.0
2023-05-22 11:50:00,21.71,21.75,21.7,21.73,248717.0,21.71,21.75,21.7,21.73,248717.0
2023-05-22 12:00:00,21.73,21.76,21.72,21.76,118552.0,21.73,21.76,21.72,21.76,118552.0
2023-05-22 12:10:00,21.76,21.78,21.74,21.78,189547.0,21.76,21.78,21.74,21.78,189547.0
2023-05-22 12:20:00,21.78,21.8,21.77,21.8,92572.0,21.78,21.8,21.77,21.8,92572.0
2023-05-22 12:30:00,21.79,21.8,21.77,21.78,68047.0,21.79,21.8,21.77,21.78,68047.0
2023-05-22 12:40:00,21.78,21.81,21.77,21.79,239275.0,21.78,21.81,21.77,21.79,239275.0
2023-05-22 12:50:00,21.79,21.8,21.77,21.78,130418.0,21.79,21.8,21.77,21.78,130418.0
2023-05-22 13:00:00,21.78,21.79,21.76,21.76,115351.0,21.78,21.79,21.76,21.76,115351.0
2023-05-22 13:10:00,21.76,21.81,21.75,21.76,814577.0,21.76,21.81,21.75,21.76,814577.0
2023-05-22 13:20:00,21.77,21.79,21.76,21.76,100639.0,21.77,21.79,21.76,21.76,100639.0
2023-05-22 13:30:00,21.76,21.76,21.72,21.72,48382.0,21.76,21.76,21.72,21.72,48382.0
2023-05-22 13:40:00,21.73,21.74,21.72,21.73,174075.0,21.73,21.74,21.72,21.73,174075.0
2023-05-22 13:50:00,21.73,21.75,21.72,21.74,46992.0,21.73,21.75,21.72,21.74,46992.0
2023-05-22 14:00:00,21.74,21.77,21.74,21.76,98845.0,21.74,21.77,21.74,21.76,98845.0
2023-05-22 14:10:00,21.76,21.77,21.74,21.74,59890.0,21.76,21.77,21.74,21.74,59890.0
2023-05-22 14:20:00,21.75,21.75,21.73,21.73,57148.0,21.75,21.75,21.73,21.73,57148.0
2023-05-22 14:30:00,21.74,21.75,21.72,21.73,51132.0,21.74,21.75,21.72,21.73,51132.0
2023-05-22 14:40:00,21.72,21.73,21.71,21.72,168160.0,21.72,21.73,21.71,21.72,168160.0
2023-05-22 14:50:00,21.73,21.73,21.71,21.71,64069.0,21.73,21.73,21.71,21.71,64069.0
2023-05-22 15:00:00,21.71,21.72,21.71,21.72,70692.0,21.71,21.72,21.71,21.72,70692.0
2023-05-22 15:10:00,21.72,21.72,21.7,21.7,59129.0,21.72,21.72,21.7,21.7,59129.0
2023-05-22 15:20:00,21.7,21.72,21.7,21.71,108581.0,21.7,21.72,21.7,21.71,108581.0
2023-05-22 15:30:00,21.7,21.71,21.69,21.69,186102.0,21.7,21.71,21.69,21.69,186102.0
2023-05-22 15:40:00,21.7,21.7,21.68,21.69,171874.0,21.7,21.7,21.68,21.69,171874.0
2023-05-22 15:50:00,21.69,21.69,21.67,21.68,389534.0,21.69,21.69,21.67,21.68,389534.0
2023-05-23 09:30:00,21.56,21.6,21.5,21.58,695149.0,21.56,21.6,21.5,21.58,695149.0
2023-05-23 09:40:00,21.59,21.64,21.52,21.56,854673.0,21.59,21.64,21.52,21.56,854673.0
2023-05-23 09:50:00,21.56,21.68,21.53,21.64,741030.0,21.56,21.68,21.53,21.64,741030.0
2023-05-23 10:00:00,21.64,21.68,21.61,21.66,588365.0,21.64,21.68,21.61,21.66,588365.0
2023-05-23 10:10:00,21.67,21.71,21.64,21.66,262439.0,21.67,21.71,21.64,21.66,262439.0
2023-05-23 10:20:00,21.66,21.67,21.57,21.59,612805.0,21.66,21.67,21.57,21.59,612805.0
2023-05-23 10:30:00,21.59,21.62,21.54,21.55,424367.0,21.59,21.62,21.54,21.55,424367.0
2023-05-23 10:40:00,21.55,21.57,21.52,21.54,290726.0,21.55,21.57,21.52,21.54,290726.0
2023-05-23 10:50:00,21.54,21.59,21.53,21.59,319824.0,21.54,21.59,21.53,21.59,319824.0
2023-05-23 11:00:00,21.59,21.59,21.5,21.52,654015.0,21.59,21.59,21.5,21.52,654015.0
2023-05-23 11:10:00,21.51,21.53,21.5,21.51,473342.0,21.51,21.53,21.5,21.51,473342.0
2023-05-23 11:20:00,21.51,21.52,21.48,21.5,356602.0,21.51,21.52,21.48,21.5,356602.0
2023-05-23 11:30:00,21.5,21.5,21.47,21.48,349129.0,21.5,21.5,21.47,21.48,349129.0
2023-05-23 11:40:00,21.49,21.54,21.48,21.51,324444.0,21.49,21.54,21.48,21.51,324444.0
2023-05-23 11:50:00,21.51,21.52,21.49,21.5,236577.0,21.51,21.52,21.49,21.5,236577.0
2023-05-23 12:00:00,21.5,21.53,21.48,21.53,220275.0,21.5,21.53,21.48,21.53,220275.0
2023-05-23 12:10:00,21.52,21.53,21.51,21.52,235802.0,21.52,21.53,21.51,21.52,235802.0
2023-05-23 12:20:00,21.52,21.55,21.51,21.55,176444.0,21.52,21.55,21.51,21.55,176444.0
2023-05-23 12:30:00,21.55,21.59,21.53,21.58,667933.0,21.55,21.59,21.53,21.58,667933.0
2023-05-23 12:40:00,21.58,21.62,21.56,21.61,288003.0,21.58,21.62,21.56,21.61,288003.0
2023-05-23 12:50:00,21.61,21.62,21.58,21.59,201792.0,21.61,21.62,21.58,21.59,201792.0
2023-05-23 13:00:00,21.59,21.6,21.56,21.57,368384.0,21.59,21.6,21.56,21.57,368384.0
2023-05-23 13:10:00,21.56,21.58,21.55,21.55,97304.0,21.56,21.58,21.55,21.55,97304.0
2023-05-23 13:20:00,21.56,21.58,21.55,21.56,154231.0,21.56,21.58,21.55,21.56,154231.0
2023-05-23 13:30:00,21.56,21.6,21.56,21.59,285279.0,21.56,21.6,21.56,21.59,285279.0
2023-05-23 13:40:00,21.59,21.61,21.57,21.57,1134871.0,21.59,21.61,21.57,21.57,1134871.0
2023-05-23 13:50:00,21.58,21.59,21.57,21.59,318653.0,21.58,21.59,21.57,21.59,318653.0
2023-05-23 14:00:00,21.59,21.59,21.56,21.58,72393.0,21.59,21.59,21.56,21.58,72393.0
2023-05-23 14:10:00,21.57,21.59,21.57,21.59,190725.0,21.57,21.59,21.57,21.59,190725.0
2023-05-23 14:20:00,21.59,21.62,21.57,21.59,554403.0,21.59,21.62,21.57,21.59,554403.0
2023-05-23 14:30:00,21.59,21.61,21.57,21.58,195550.0,21.59,21.61,21.57,21.58,195550.0
2023-05-23 14:40:00,21.58,21.59,21.57,21.58,58144.0,21.58,21.59,21.57,21.58,58144.0
2023-05-23 14:50:00,21.58,21.59,21.56,21.57,241791.0,21.58,21.59,21.56,21.57,241791.0
2023-05-23 15:00:00,21.57,21.58,21.55,21.56,149882.0,21.57,21.58,21.55,21.56,149882.0
2023-05-23 15:10:00,21.56,21.56,21.53,21.55,137896.0,21.56,21.56,21.53,21.55,137896.0
2023-05-23 15:20:00,21.55,21.55,21.52,21.53,77941.0,21.55,21.55,21.52,21.53,77941.0
2023-05-23 15:30:00,21.53,21.53,21.51,21.53,217851.0,21.53,21.53,21.51,21.53,217851.0
2023-05-23 15:40:00,21.53,21.53,21.51,21.51,481394.0,21.53,21.53,21.51,21.51,481394.0
2023-05-23 15:50:00,21.52,21.53,21.51,21.52,591595.0,21.52,21.53,21.51,21.52,591595.0
2023-05-24 09:30:00,21.41,21.44,21.39,21.42,510568.0,21.41,21.44,21.39,21.42,510568.0
2023-05-24 09:40:00,21.42,21.43,21.36,21.38,334827.0,21.42,21.43,21.36,21.38,334827.0
2023-05-24 09:50:00,21.37,21.38,21.34,21.36,350172.0,21.37,21.38,21.34,21.36,350172.0
2023-05-24 10:00:00,21.35,21.36,21.27,21.35,1027823.0,21.35,21.36,21.27,21.35,1027823.0
2023-05-24 10:10:00,21.36,21.36,21.28,21.29,214937.0,21.36,21.36,21.28,21.29,214937.0
2023-05-24 10:20:00,21.28,21.29,21.24,21.26,813958.0,21.28,21.29,21.24,21.26,813958.0
2023-05-24 10:30:00,21.26,21.35,21.24,21.32,488440.0,21.26,21.35,21.24,21.32,488440.0
2023-05-24 10:40:00,21.32,21.34,21.3,21.3,615855.0,21.32,21.34,21.3,21.3,615855.0
2023-05-24 10:50:00,21.3,21.32,21.28,21.29,306935.0,21.3,21.32,21.28,21.29,306935.0
2023-05-24 11:00:00,21.29,21.29,21.25,21.27,346617.0,21.29,21.29,21.25,21.27,346617.0
2023-05-24 11:10:00,21.27,21.33,21.26,21.3,366861.0,21.27,21.33,21.26,21.3,366861.0
2023-05-24 11:20:00,21.31,21.35,21.3,21.33,645756.0,21.31,21.35,21.3,21.33,645756.0
2023-05-24 11:30:00,21.33,21.34,21.31,21.31,417122.0,21.33,21.34,21.31,21.31,417122.0
2023-05-24 11:40:00,21.32,21.34,21.27,21.29,293008.0,21.32,21.34,21.27,21.29,293008.0
2023-05-24 11:50:00,21.28,21.29,21.21,21.26,728133.0,21.28,21.29,21.21,21.26,728133.0
2023-05-24 12:00:00,21.27,21.27,21.22,21.23,421336.0,21.27,21.27,21.22,21.23,421336.0
2023-05-24 12:10:00,21.23,21.23,21.16,21.19,626900.0,21.23,21.23,21.16,21.19,626900.0
2023-05-24 12:20:00,21.19,21.2,21.16,21.16,239881.0,21.19,21.2,21.16,21.16,239881.0
2023-05-24 12:30:00,21.16,21.19,21.14,21.19,329241.0,21.16,21.19,21.14,21.19,329241.0
2023-05-24 12:40:00,21.19,21.22,21.19,21.21,320262.0,21.19,21.22,21.19,21.21,320262.0
2023-05-24 12:50:00,21.21,21.24,21.2,21.22,285310.0,21.21,21.24,21.2,21.22,285310.0
2023-05-24 13:00:00,21.21,21.24,21.19,21.22,279054.0,21.21,21.24,21.19,21.22,279054.0
2023-05-24 13:10:00,21.22,21.24,21.2,21.23,160509.0,21.22,21.24,21.2,21.23,160509.0
2023-05-24 13:20:00,21.23,21.27,21.23,21.23,251647.0,21.23,21.27,21.23,21.23,251647.0
2023-05-24 13:30:00,21.24,21.25,21.22,21.23,200014.0,21.24,21.25,21.22,21.23,200014.0
2023-05-24 13:40:00,21.23,21.25,21.23,21.24,175466.0,21.23,21.25,21.23,21.24,175466.0
2023-05-24 13:50:00,21.24,21.26,21.22,21.22,180735.0,21.24,21.26,21.22,21.22,180735.0
2023-05-24 14:00:00,21.22,21.26,21.19,21.22,307377.0,21.22,21.26,21.19,21.22,307377.0
2023-05-24 14:10:00,21.23,21.27,21.22,21.25,265661.0,21.23,21.27,21.22,21.25,265661.0
2023-05-24 14:20:00,21.24,21.25,21.2,21.21,180135.0,21.24,21.25,21.2,21.21,180135.0
2023-05-24 14:30:00,21.22,21.25,21.19,21.19,214662.0,21.22,21.25,21.19,21.19,214662.0
2023-05-24 14:40:00,21.2,21.25,21.19,21.23,229583.0,21.2,21.25,21.19,21.23,229583.0
2023-05-24 14:50:00,21.23,21.23,21.17,21.18,412658.0,21.23,21.23,21.17,21.18,412658.0
2023-05-24 15:00:00,21.18,21.19,21.16,21.18,314990.0,21.18,21.19,21.16,21.18,314990.0
2023-05-24 15:10:00,21.18,21.19,21.16,21.19,161787.0,21.18,21.19,21.16,21.19,161787.0
2023-05-24 15:20:00,21.18,21.19,21.17,21.18,243687.0,21.18,21.19,21.17,21.18,243687.0
2023-05-24 15:30:00,21.18,21.2,21.18,21.2,267737.0,21.18,21.2,21.18,21.2,267737.0
2023-05-24 15:40:00,21.19,21.2,21.18,21.18,218887.0,21.19,21.2,21.18,21.18,218887.0
2023-05-24 15:50:00,21.18,21.19,21.16,21.16,686180.0,21.18,21.19,21.16,21.16,686180.0
2023-05-25 09:30:00,21.18,21.19,21.08,21.09,882269.0,21.18,21.19,21.08,21.09,882269.0
2023-05-25 09:40:00,21.09,21.14,21.07,21.11,478648.0,21.09,21.14,21.07,21.11,478648.0
2023-05-25 09:50:00,21.1,21.16,21.1,21.11,700850.0,21.1,21.16,21.1,21.11,700850.0
2023-05-25 10:00:00,21.11,21.19,21.1,21.17,620340.0,21.11,21.19,21.1,21.17,620340.0
2023-05-25 10:10:00,21.17,21.17,21.1,21.13,446815.0,21.17,21.17,21.1,21.13,446815.0
2023-05-25 10:20:00,21.13,21.16,21.1,21.12,408860.0,21.13,21.16,21.1,21.12,408860.0
2023-05-25 10:30:00,21.13,21.14,21.09,21.1,331537.0,21.13,21.14,21.09,21.1,331537.0
2023-05-25 10:40:00,21.11,21.12,21.06,21.07,568716.0,21.11,21.12,21.06,21.07,568716.0
2023-05-25 10:50:00,21.07,21.07,20.97,21.0,628634.0,21.07,21.07,20.97,21.0,628634.0
2023-05-25 11:00:00,21.0,21.0,20.93,20.96,692015.0,21.0,21.0,20.93,20.96,692015.0
2023-05-25 11:10:00,20.96,21.03,20.95,21.0,665668.0,20.96,21.03,20.95,21.0,665668.0
2023-05-25 11:20:00,21.01,21.03,20.97,20.99,630991.0,21.01,21.03,20.97,20.99,630991.0
2023-05-25 11:30:00,21.0,21.0,20.94,20.94,642552.0,21.0,21.0,20.94,20.94,642552.0
2023-05-25 11:40:00,20.94,20.98,20.93,20.96,464921.0,20.94,20.98,20.93,20.96,464921.0
2023-05-25 11:50:00,20.96,20.99,20.94,20.97,492133.0,20.96,20.99,20.94,20.97,492133.0
2023-05-25 12:00:00,20.98,21.0,20.97,20.99,222568.0,20.98,21.0,20.97,20.99,222568.0
2023-05-25 12:10:00,20.99,20.99,20.95,20.96,230448.0,20.99,20.99,20.95,20.96,230448.0
2023-05-25 12:20:00,20.96,20.97,20.94,20.96,164860.0,20.96,20.97,20.94,20.96,164860.0
2023-05-25 12:30:00,20.95,20.99,20.95,20.97,223198.0,20.95,20.99,20.95,20.97,223198.0
2023-05-25 12:40:00,20.98,20.99,20.96,20.96,80432.0,20.98,20.99,20.96,20.96,80432.0
2023-05-25 12:50:00,20.96,20.97,20.94,20.95,117939.0,20.96,20.97,20.94,20.95,117939.0
2023-05-25 13:00:00,20.94,20.96,20.94,20.95,154335.0,20.94,20.96,20.94,20.95,154335.0
2023-05-25 13:10:00,20.96,20.96,20.94,20.96,124604.0,20.96,20.96,20.94,20.96,124604.0
2023-05-25 13:20:00,20.96,20.96,20.94,20.94,199286.0,20.96,20.96,20.94,20.94,199286.0
2023-05-25 13:30:00,20.95,20.95,20.93,20.93,132336.0,20.95,20.95,20.93,20.93,132336.0
2023-05-25 13:40:00,20.93,20.95,20.93,20.94,164191.0,20.93,20.95,20.93,20.94,164191.0
2023-05-25 13:50:00,20.94,20.96,20.93,20.94,151471.0,20.94,20.96,20.93,20.94,151471.0
2023-05-25 14:00:00,20.95,20.95,20.92,20.93,142698.0,20.95,20.95,20.92,20.93,142698.0
2023-05-25 14:10:00,20.93,20.95,20.91,20.95,173122.0,20.93,20.95,20.91,20.95,173122.0
2023-05-25 14:20:00,20.95,20.97,20.94,20.97,143200.0,20.95,20.97,20.94,20.97,143200.0
2023-05-25 14:30:00,20.96,20.98,20.91,20.93,258439.0,20.96,20.98,20.91,20.93,258439.0
2023-05-25 14:40:00,20.92,20.93,20.91,20.92,110640.0,20.92,20.93,20.91,20.92,110640.0
2023-05-25 14:50:00,20.93,20.93,20.91,20.92,148408.0,20.93,20.93,20.91,20.92,148408.0
2023-05-25 15:00:00,20.91,20.92,20.88,20.89,191139.0,20.91,20.92,20.88,20.89,191139.0
2023-05-25 15:10:00,20.88,20.9,20.88,20.89,135220.0,20.88,20.9,20.88,20.89,135220.0
2023-05-25 15:20:00,20.88,20.89,20.87,20.88,136452.0,20.88,20.89,20.87,20.88,136452.0
2023-05-25 15:30:00,20.88,20.89,20.84,20.85,278604.0,20.88,20.89,20.84,20.85,278604.0
2023-05-25 15:40:00,20.85,20.87,20.84,20.85,529623.0,20.85,20.87,20.84,20.85,529623.0
2023-05-25 15:50:00,20.85,20.86,20.84,20.86,820807.0,20.85,20.86,20.84,20.86,820807.0
2023-05-26 09:30:00,21.26,21.31,21.24,21.28,877323.0,21.26,21.31,21.24,21.28,877323.0
2023-05-26 09:40:00,21.28,21.33,21.27,21.3,399637.0,21.28,21.33,21.27,21.3,399637.0
2023-05-26 09:50:00,21.3,21.31,21.22,21.23,353462.0,21.3,21.31,21.22,21.23,353462.0
2023-05-26 10:00:00,21.23,21.35,21.23,21.33,707617.0,21.23,21.35,21.23,21.33,707617.0
2023-05-26 10:10:00,21.33,21.37,21.31,21.34,228717.0,21.33,21.37,21.31,21.34,228717.0
2023-05-26 10:20:00,21.33,21.39,21.32,21.36,397534.0,21.33,21.39,21.32,21.36,397534.0
2023-05-26 10:30:00,21.36,21.37,21.2,21.24,794135.0,21.36,21.37,21.2,21.24,794135.0
2023-05-26 10:40:00,21.24,21.25,21.14,21.22,663672.0,21.24,21.25,21.14,21.22,663672.0
2023-05-26 10:50:00,21.22,21.23,21.16,21.21,366413.0,21.22,21.23,21.16,21.21,366413.0
2023-05-26 11:00:00,21.21,21.23,21.17,21.18,300819.0,21.21,21.23,21.17,21.18,300819.0
2023-05-26 11:10:00,21.17,21.22,21.13,21.21,591313.0,21.17,21.22,21.13,21.21,591313.0
2023-05-26 11:20:00,21.21,21.23,21.17,21.23,232533.0,21.21,21.23,21.17,21.23,232533.0
2023-05-26 11:30:00,21.23,21.26,21.22,21.24,283143.0,21.23,21.26,21.22,21.24,283143.0
2023-05-26 11:40:00,21.23,21.29,21.23,21.28,240874.0,21.23,21.29,21.23,21.28,240874.0
2023-05-26 11:50:00,21.28,21.31,21.26,21.3,777966.0,21.28,21.31,21.26,21.3,777966.0
2023-05-26 12:00:00,21.31,21.34,21.31,21.34,292873.0,21.31,21.34,21.31,21.34,292873.0
2023-05-26 12:10:00,21.34,21.38,21.33,21.38,378068.0,21.34,21.38,21.33,21.38,378068.0
2023-05-26 12:20:00,21.38,21.41,21.37,21.41,319579.0,21.38,21.41,21.37,21.41,319579.0
2023-05-26 12:30:00,21.41,21.43,21.36,21.37,408464.0,21.41,21.43,21.36,21.37,408464.0
2023-05-26 12:40:00,21.37,21.38,21.34,21.36,221412.0,21.37,21.38,21.34,21.36,221412.0
2023-05-26 12:50:00,21.36,21.36,21.32,21.34,193097.0,21.36,21.36,21.32,21.34,193097.0
2023-05-26 13:00:00,21.34,21.34,21.32,21.33,146987.0,21.34,21.34,21.32,21.33,146987.0
2023-05-26 13:10:00,21.32,21.36,21.32,21.34,299650.0,21.32,21.36,21.32,21.34,299650.0
2023-05-26 13:20:00,21.34,21.35,21.32,21.34,262607.0,21.34,21.35,21.32,21.34,262607.0
2023-05-26 13:30:00,21.35,21.35,21.32,21.32,89010.0,21.35,21.35,21.32,21.32,89010.0
2023-05-26 13:40:00,21.32,21.34,21.32,21.34,137681.0,21.32,21.34,21.32,21.34,137681.0
2023-05-26 13:50:00,21.34,21.36,21.33,21.36,96958.0,21.34,21.36,21.33,21.36,96958.0
2023-05-26 14:00:00,21.36,21.38,21.35,21.36,136577.0,21.36,21.38,21.35,21.36,136577.0
2023-05-26 14:10:00,21.36,21.39,21.36,21.38,107152.0,21.36,21.39,21.36,21.38,107152.0
2023-05-26 14:20:00,21.38,21.39,21.37,21.39,133459.0,21.38,21.39,21.37,21.39,133459.0
2023-05-26 14:30:00,21.39,21.41,21.38,21.39,129004.0,21.39,21.41,21.38,21.39,129004.0
2023-05-26 14:40:00,21.39,21.39,21.36,21.37,74113.0,21.39,21.39,21.36,21.37,74113.0
2023-05-26 14:50:00,21.37,21.4,21.36,21.39,114717.0,21.37,21.4,21.36,21.39,114717.0
2023-05-26 15:00:00,21.39,21.4,21.38,21.39,247402.0,21.39,21.4,21.38,21.39,247402.0
2023-05-26 15:10:00,21.39,21.41,21.38,21.41,249632.0,21.39,21.41,21.38,21.41,249632.0
2023-05-26 15:20:00,21.41,21.41,21.4,21.41,124576.0,21.41,21.41,21.4,21.41,124576.0
2023-05-26 15:30:00,21.41,21.41,21.4,21.4,398500.0,21.41,21.41,21.4,21.4,398500.0
2023-05-26 15:40:00,21.41,21.41,21.39,21.39,264817.0,21.41,21.41,21.39,21.39,264817.0
2023-05-26 15:50:00,21.4,21.4,21.38,21.38,820736.0,21.4,21.4,21.38,21.38,820736.0
2023-05-30 09:30:00,21.25,21.26,21.21,21.26,691834.0,21.25,21.26,21.21,21.26,691834.0
2023-05-30 09:40:00,21.26,21.27,21.22,21.23,373341.0,21.26,21.27,21.22,21.23,373341.0
2023-05-30 09:50:00,21.23,21.23,21.18,21.2,372290.0,21.23,21.23,21.18,21.2,372290.0
2023-05-30 10:00:00,21.19,21.28,21.12,21.28,948024.0,21.19,21.28,21.12,21.28,948024.0
2023-05-30 10:10:00,21.28,21.3,21.23,21.26,544290.0,21.28,21.3,21.23,21.26,544290.0
2023-05-30 10:20:00,21.27,21.33,21.26,21.33,507957.0,21.27,21.33,21.26,21.33,507957.0
2023-05-30 10:30:00,21.32,21.36,21.31,21.35,288825.0,21.32,21.36,21.31,21.35,288825.0
2023-05-30 10:40:00,21.35,21.37,21.29,21.32,279046.0,21.35,21.37,21.29,21.32,279046.0
2023-05-30 10:50:00,21.31,21.34,21.3,21.31,139123.0,21.31,21.34,21.3,21.31,139123.0
2023-05-30 11:00:00,21.3,21.3,21.26,21.28,170594.0,21.3,21.3,21.26,21.28,170594.0
2023-05-30 11:10:00,21.27,21.31,21.26,21.3,198499.0,21.27,21.31,21.26,21.3,198499.0
2023-05-30 11:20:00,21.3,21.33,21.29,21.32,246245.0,21.3,21.33,21.29,21.32,246245.0
2023-05-30 11:30:00,21.32,21.35,21.32,21.34,245570.0,21.32,21.35,21.32,21.34,245570.0
2023-05-30 11:40:00,21.34,21.35,21.29,21.3,253260.0,21.34,21.35,21.29,21.3,253260.0
2023-05-30 11:50:00,21.3,21.32,21.29,21.32,122752.0,21.3,21.32,21.29,21.32,122752.0
2023-05-30 12:00:00,21.32,21.34,21.31,21.34,125053.0,21.32,21.34,21.31,21.34,125053.0
2023-05-30 12:10:00,21.33,21.34,21.31,21.32,135244.0,21.33,21.34,21.31,21.32,135244.0
2023-05-30 12:20:00,21.31,21.34,21.31,21.34,166083.0,21.31,21.34,21.31,21.34,166083.0
2023-05-30 12:30:00,21.34,21.35,21.33,21.33,54207.0,21.34,21.35,21.33,21.33,54207.0
2023-05-30 12:40:00,21.34,21.34,21.29,21.31,126532.0,21.34,21.34,21.29,21.31,126532.0
2023-05-30 12:50:00,21.31,21.31,21.28,21.28,110056.0,21.31,21.31,21.28,21.28,110056.0
2023-05-30 13:00:00,21.29,21.29,21.24,21.26,182081.0,21.29,21.29,21.24,21.26,182081.0
2023-05-30 13:10:00,21.26,21.26,21.24,21.25,121467.0,21.26,21.26,21.24,21.25,121467.0
2023-05-30 13:20:00,21.25,21.26,21.23,21.25,110581.0,21.25,21.26,21.23,21.25,110581.0
2023-05-30 13:30:00,21.25,21.28,21.23,21.27,100616.0,21.25,21.28,21.23,21.27,100616.0
2023-05-30 13:40:00,21.28,21.28,21.26,21.27,167142.0,21.28,21.28,21.26,21.27,167142.0
2023-05-30 13:50:00,21.27,21.28,21.26,21.27,146287.0,21.27,21.28,21.26,21.27,146287.0
2023-05-30 14:00:00,21.27,21.28,21.26,21.28,33776.0,21.27,21.28,21.26,21.28,33776.0
2023-05-30 14:10:00,21.28,21.29,21.27,21.29,49186.0,21.28,21.29,21.27,21.29,49186.0
2023-05-30 14:20:00,21.29,21.3,21.28,21.29,180970.0,21.29,21.3,21.28,21.29,180970.0
2023-05-30 14:30:00,21.28,21.3,21.27,21.28,100957.0,21.28,21.3,21.27,21.28,100957.0
2023-05-30 14:40:00,21.28,21.29,21.27,21.29,117252.0,21.28,21.29,21.27,21.29,117252.0
2023-05-30 14:50:00,21.28,21.29,21.27,21.28,20500.0,21.28,21.29,21.27,21.28,20500.0
2023-05-30 15:00:00,21.27,21.29,21.26,21.28,78110.0,21.27,21.29,21.26,21.28,78110.0
2023-05-30 15:10:00,21.28,21.3,21.28,21.3,51049.0,21.28,21.3,21.28,21.3,51049.0
2023-05-30 15:20:00,21.3,21.3,21.29,21.3,34672.0,21.3,21.3,21.29,21.3,34672.0
2023-05-30 15:30:00,21.3,21.32,21.29,21.32,131796.0,21.3,21.32,21.29,21.32,131796.0
2023-05-30 15:40:00,21.32,21.32,21.31,21.32,207211.0,21.32,21.32,21.31,21.32,207211.0
2023-05-30 15:50:00,21.32,21.32,21.3,21.3,513045.0,21.32,21.32,21.3,21.3,513045.0
2023-05-31 09:30:00,21.4,21.43,21.37,21.38,459738.0,21.4,21.43,21.37,21.38,459738.0
2023-05-31 09:40:00,21.37,21.53,21.35,21.52,1643578.0,21.37,21.53,21.35,21.52,1643578.0
2023-05-31 09:50:00,21.51,21.53,21.41,21.42,396038.0,21.51,21.53,21.41,21.42,396038.0
2023-05-31 10:00:00,21.41,21.42,21.19,21.39,1686350.0,21.41,21.42,21.19,21.39,1686350.0
2023-05-31 10:10:00,21.38,21.39,21.29,21.36,418868.0,21.38,21.39,21.29,21.36,418868.0
2023-05-31 10:20:00,21.35,21.41,21.34,21.36,280036.0,21.35,21.41,21.34,21.36,280036.0
2023-05-31 10:30:00,21.36,21.48,21.36,21.47,507727.0,21.36,21.48,21.36,21.47,507727.0
2023-05-31 10:40:00,21.47,21.58,21.45,21.48,1036645.0,21.47,21.58,21.45,21.48,1036645.0
2023-05-31 10:50:00,21.47,21.57,21.46,21.54,1348827.0,21.47,21.57,21.46,21.54,1348827.0
2023-05-31 11:00:00,21.55,21.6,21.53,21.56,462099.0,21.55,21.6,21.53,21.56,462099.0
2023-05-31 11:10:00,21.56,21.65,21.56,21.62,608703.0,21.56,21.65,21.56,21.62,608703.0
2023-05-31 11:20:00,21.62,21.65,21.6,21.64,550436.0,21.62,21.65,21.6,21.64,550436.0
2023-05-31 11:30:00,21.64,21.68,21.62,21.66,347004.0,21.64,21.68,21.62,21.66,347004.0
2023-05-31 11:40:00,21.65,21.69,21.65,21.66,230873.0,21.65,21.69,21.65,21.66,230873.0
2023-05-31 11:50:00,21.66,21.67,21.61,21.63,597426.0,21.66,21.67,21.61,21.63,597426.0
2023-05-31 12:00:00,21.62,21.64,21.6,21.6,294725.0,21.62,21.64,21.6,21.6,294725.0
2023-05-31 12:10:00,21.6,21.61,21.54,21.57,446842.0,21.6,21.61,21.54,21.57,446842.0
2023-05-31 12:20:00,21.57,21.57,21.54,21.55,679617.0,21.57,21.57,21.54,21.55,679617.0
2023-05-31 12:30:00,21.55,21.56,21.52,21.53,283776.0,21.55,21.56,21.52,21.53,283776.0
2023-05-31 12:40:00,21.53,21.58,21.52,21.57,200923.0,21.53,21.58,21.52,21.57,200923.0
2023-05-31 12:50:00,21.57,21.58,21.54,21.56,253205.0,21.57,21.58,21.54,21.56,253205.0
2023-05-31 13:00:00,21.57,21.57,21.54,21.54,88410.0,21.57,21.57,21.54,21.54,88410.0
2023-05-31 13:10:00,21.54,21.57,21.53,21.54,134189.0,21.54,21.57,21.53,21.54,134189.0
2023-05-31 13:20:00,21.54,21.59,21.53,21.58,327376.0,21.54,21.59,21.53,21.58,327376.0
2023-05-31 13:30:00,21.58,21.65,21.57,21.64,210773.0,21.58,21.65,21.57,21.64,210773.0
2023-05-31 13:40:00,21.64,21.68,21.64,21.66,183187.0,21.64,21.68,21.64,21.66,183187.0
2023-05-31 13:50:00,21.66,21.67,21.63,21.64,142985.0,21.66,21.67,21.63,21.64,142985.0
2023-05-31 14:00:00,21.64,21.65,21.63,21.64,114723.0,21.64,21.65,21.63,21.64,114723.0
2023-05-31 14:10:00,21.64,21.66,21.62,21.64,154775.0,21.64,21.66,21.62,21.64,154775.0
2023-05-31 14:20:00,21.64,21.66,21.63,21.64,98927.0,21.64,21.66,21.63,21.64,98927.0
2023-05-31 14:30:00,21.64,21.65,21.62,21.64,323392.0,21.64,21.65,21.62,21.64,323392.0
2023-05-31 14:40:00,21.64,21.64,21.6,21.62,175891.0,21.64,21.64,21.6,21.62,175891.0
2023-05-31 14:50:00,21.62,21.62,21.6,21.61,689954.0,21.62,21.62,21.6,21.61,689954.0
2023-05-31 15:00:00,21.62,21.62,21.6,21.62,236283.0,21.62,21.62,21.6,21.62,236283.0
2023-05-31 15:10:00,21.61,21.63,21.58,21.58,239817.0,21.61,21.63,21.58,21.58,239817.0
2023-05-31 15:20:00,21.59,21.61,21.58,21.6,193468.0,21.59,21.61,21.58,21.6,193468.0
2023-05-31 15:30:00,21.6,21.62,21.59,21.62,159982.0,21.6,21.62,21.59,21.62,159982.0
2023-05-31 15:40:00,21.62,21.62,21.59,21.61,373272.0,21.62,21.62,21.59,21.61,373272.0
2023-05-31 15:50:00,21.6,21.62,21.6,21.61,837973.0,21.6,21.62,21.6,21.61,837973.0
2023-06-01 09:30:00,21.59,21.69,21.58,21.66,706442.0,21.59,21.69,21.58,21.66,706442.0
2023-06-01 09:40:00,21.66,21.74,21.62,21.68,705986.0,21.66,21.74,21.62,21.68,705986.0
2023-06-01 09:50:00,21.68,21.78,21.66,21.73,538416.0,21.68,21.78,21.66,21.73,538416.0
2023-06-01 10:00:00,21.74,21.84,21.69,21.74,1196751.0,21.74,21.84,21.69,21.74,1196751.0
2023-06-01 10:10:00,21.74,21.78,21.7,21.73,1162672.0,21.74,21.78,21.7,21.73,1162672.0
2023-06-01 10:20:00,21.72,21.8,21.7,21.71,1221578.0,21.72,21.8,21.7,21.71,1221578.0
2023-06-01 10:30:00,21.72,21.8,21.71,21.77,1090482.0,21.72,21.8,21.71,21.77,1090482.0
2023-06-01 10:40:00,21.76,21.83,21.76,21.82,336023.0,21.76,21.83,21.76,21.82,336023.0
2023-06-01 10:50:00,21.81,21.84,21.78,21.82,757633.0,21.81,21.84,21.78,21.82,757633.0
2023-06-01 11:00:00,21.82,21.88,21.8,21.88,371128.0,21.82,21.88,21.8,21.88,371128.0
2023-06-01 11:10:00,21.88,21.92,21.85,21.89,630243.0,21.88,21.92,21.85,21.89,630243.0
2023-06-01 11:20:00,21.89,21.91,21.86,21.9,352873.0,21.89,21.91,21.86,21.9,352873.0
2023-06-01 11:30:00,21.89,21.97,21.89,21.95,510798.0,21.89,21.97,21.89,21.95,510798.0
2023-06-01 11:40:00,21.95,21.96,21.92,21.93,557167.0,21.95,21.96,21.92,21.93,557167.0
2023-06-01 11:50:00,21.93,21.97,21.93,21.96,415505.0,21.93,21.97,21.93,21.96,415505.0
2023-06-01 12:00:00,21.96,21.97,21.93,21.94,230870.0,21.96,21.97,21.93,21.94,230870.0
2023-06-01 12:10:00,21.95,21.97,21.93,21.94,247783.0,21.95,21.97,21.93,21.94,247783.0
2023-06-01 12:20:00,21.93,21.94,21.9,21.92,193178.0,21.93,21.94,21.9,21.92,193178.0
2023-06-01 12:30:00,21.92,21.94,21.9,21.92,256443.0,21.92,21.94,21.9,21.92,256443.0
2023-06-01 12:40:00,21.92,21.92,21.89,21.9,236876.0,21.92,21.92,21.89,21.9,236876.0
2023-06-01 12:50:00,21.9,21.92,21.9,21.91,297809.0,21.9,21.92,21.9,21.91,297809.0
2023-06-01 13:00:00,21.9,21.91,21.88,21.91,215887.0,21.9,21.91,21.88,21.91,215887.0
2023-06-01 13:10:00,21.91,21.93,21.9,21.92,234235.0,21.91,21.93,21.9,21.92,234235.0
2023-06-01 13:20:00,21.92,21.95,21.9,21.94,322632.0,21.92,21.95,21.9,21.94,322632.0
2023-06-01 13:30:00,21.94,21.95,21.92,21.93,288245.0,21.94,21.95,21.92,21.93,288245.0
2023-06-01 13:40:00,21.92,21.94,21.92,21.93,153339.0,21.92,21.94,21.92,21.93,153339.0
2023-06-01 13:50:00,21.93,21.95,21.92,21.95,157819.0,21.93,21.95,21.92,21.95,157819.0
2023-06-01 14:00:00,21.94,21.95,21.93,21.94,198141.0,21.94,21.95,21.93,21.94,198141.0
2023-06-01 14:10:00,21.94,21.94,21.92,21.92,87063.0,21.94,21.94,21.92,21.92,87063.0
2023-06-01 14:20:00,21.93,21.93,21.91,21.93,178127.0,21.93,21.93,21.91,21.93,178127.0
2023-06-01 14:30:00,21.92,21.94,21.92,21.93,106237.0,21.92,21.94,21.92,21.93,106237.0
2023-06-01 14:40:00,21.93,21.93,21.91,21.92,96760.0,21.93,21.93,21.91,21.92,96760.0
2023-06-01 14:50:00,21.92,21.92,21.89,21.89,121820.0,21.92,21.92,21.89,21.89,121820.0
2023-06-01 15:00:00,21.9,21.93,21.89,21.92,192701.0,21.9,21.93,21.89,21.92,192701.0
2023-06-01 15:10:00,21.91,21.92,21.91,21.92,69849.0,21.91,21.92,21.91,21.92,69849.0
2023-06-01 15:20:00,21.92,21.94,21.91,21.94,80377.0,21.92,21.94,21.91,21.94,80377.0
2023-06-01 15:30:00,21.93,21.94,21.92,21.93,130473.0,21.93,21.94,21.92,21.93,130473.0
2023-06-01 15:40:00,21.93,21.94,21.92,21.93,837590.0,21.93,21.94,21.92,21.93,837590.0
2023-06-01 15:50:00,21.94,21.94,21.93,21.93,894916.0,21.94,21.94,21.93,21.93,894916.0
2023-06-02 09:30:00,21.97,22.0,21.84,21.85,770943.0,21.97,22.0,21.84,21.85,770943.0
2023-06-02 09:40:00,21.84,21.87,21.79,21.8,1139014.0,21.84,21.87,21.79,21.8,1139014.0
2023-06-02 09:50:00,21.8,21.83,21.77,21.8,389357.0,21.8,21.83,21.77,21.8,389357.0
2023-06-02 10:00:00,21.81,21.9,21.78,21.79,319986.0,21.81,21.9,21.78,21.79,319986.0
2023-06-02 10:10:00,21.78,21.83,21.73,21.76,427640.0,21.78,21.83,21.73,21.76,427640.0
2023-06-02 10:20:00,21.76,21.77,21.71,21.75,440811.0,21.76,21.77,21.71,21.75,440811.0
2023-06-02 10:30:00,21.75,21.84,21.75,21.84,349556.0,21.75,21.84,21.75,21.84,349556.0
2023-06-02 10:40:00,21.85,21.88,21.83,21.83,421942.0,21.85,21.88,21.83,21.83,421942.0
2023-06-02 10:50:00,21.83,21.85,21.79,21.8,325063.0,21.83,21.85,21.79,21.8,325063.0
2023-06-02 11:00:00,21.81,21.82,21.75,21.76,363849.0,21.81,21.82,21.75,21.76,363849.0
2023-06-02 11:10:00,21.76,21.8,21.75,21.77,187392.0,21.76,21.8,21.75,21.77,187392.0
2023-06-02 11:20:00,21.77,21.81,21.75,21.79,270151.0,21.77,21.81,21.75,21.79,270151.0
2023-06-02 11:30:00,21.8,21.8,21.76,21.78,292167.0,21.8,21.8,21.76,21.78,292167.0
2023-06-02 11:40:00,21.78,21.79,21.76,21.78,197655.0,21.78,21.79,21.76,21.78,197655.0
2023-06-02 11:50:00,21.78,21.81,21.77,21.81,247279.0,21.78,21.81,21.77,21.81,247279.0
2023-06-02 12:00:00,21.81,21.82,21.75,21.76,328959.0,21.81,21.82,21.75,21.76,328959.0
2023-06-02 12:10:00,21.75,21.76,21.7,21.75,501990.0,21.75,21.76,21.7,21.75,501990.0
2023-06-02 12:20:00,21.75,21.76,21.72,21.73,225663.0,21.75,21.76,21.72,21.73,225663.0
2023-06-02 12:30:00,21.73,21.77,21.73,21.73,177664.0,21.73,21.77,21.73,21.73,177664.0
2023-06-02 12:40:00,21.73,21.75,21.72,21.73,197298.0,21.73,21.75,21.72,21.73,197298.0
2023-06-02 12:50:00,21.73,21.75,21.72,21.73,242309.0,21.73,21.75,21.72,21.73,242309.0
2023-06-02 13:00:00,21.73,21.76,21.73,21.75,143391.0,21.73,21.76,21.73,21.75,143391.0
2023-06-02 13:10:00,21.76,21.76,21.72,21.73,115420.0,21.76,21.76,21.72,21.73,115420.0
2023-06-02 13:20:00,21.73,21.75,21.7,21.74,261959.0,21.73,21.75,21.7,21.74,261959.0
2023-06-02 13:30:00,21.73,21.75,21.7,21.71,214179.0,21.73,21.75,21.7,21.71,214179.0
2023-06-02 13:40:00,21.71,21.72,21.68,21.69,197615.0,21.71,21.72,21.68,21.69,197615.0
2023-06-02 13:50:00,21.69,21.69,21.67,21.67,180845.0,21.69,21.69,21.67,21.67,180845.0
2023-06-02 14:00:00,21.67,21.68,21.65,21.67,514612.0,21.67,21.68,21.65,21.67,514612.0
2023-06-02 14:10:00,21.66,21.7,21.65,21.67,335440.0,21.66,21.7,21.65,21.67,335440.0
2023-06-02 14:20:00,21.68,21.69,21.67,21.68,119003.0,21.68,21.69,21.67,21.68,119003.0
2023-06-02 14:30:00,21.68,21.73,21.68,21.72,212341.0,21.68,21.73,21.68,21.72,212341.0
2023-06-02 14:40:00,21.71,21.72,21.7,21.71,125144.0,21.71,21.72,21.7,21.71,125144.0
2023-06-02 14:50:00,21.71,21.71,21.69,21.71,127231.0,21.71,21.71,21.69,21.71,127231.0
2023-06-02 15:00:00,21.71,21.71,21.7,21.7,52230.0,21.71,21.71,21.7,21.7,52230.0
2023-06-02 15:10:00,21.71,21.71,21.7,21.7,147648.0,21.71,21.71,21.7,21.7,147648.0
2023-06-02 15:20:00,21.71,21.72,21.69,21.7,220762.0,21.71,21.72,21.69,21.7,220762.0
2023-06-02 15:30:00,21.7,21.7,21.68,21.68,289212.0,21.7,21.7,21.68,21.68,289212.0
2023-06-02 15:40:00,21.68,21.69,21.67,21.69,521151.0,21.68,21.69,21.67,21.69,521151.0
2023-06-02 15:50:00,21.69,21.69,21.68,21.68,624390.0,21.69,21.69,21.68,21.68,624390.0
2023-06-05 09:30:00,21.52,21.53,21.47,21.51,468706.0,21.52,21.53,21.47,21.51,468706.0
2023-06-05 09:40:00,21.51,21.52,21.47,21.51,209703.0,21.51,21.52,21.47,21.51,209703.0
2023-06-05 09:50:00,21.51,21.52,21.46,21.46,137939.0,21.51,21.52,21.46,21.46,137939.0
2023-06-05 10:00:00,21.48,21.75,21.48,21.66,674843.0,21.48,21.75,21.48,21.66,674843.0
2023-06-05 10:10:00,21.67,21.69,21.59,21.59,402288.0,21.67,21.69,21.59,21.59,402288.0
2023-06-05 10:20:00,21.6,21.62,21.55,21.6,354034.0,21.6,21.62,21.55,21.6,354034.0
2023-06-05 10:30:00,21.61,21.61,21.54,21.58,350412.0,21.61,21.61,21.54,21.58,350412.0
2023-06-05 10:40:00,21.58,21.6,21.55,21.57,192691.0,21.58,21.6,21.55,21.57,192691.0
2023-06-05 10:50:00,21.57,21.63,21.55,21.62,219577.0,21.57,21.63,21.55,21.62,219577.0
2023-06-05 11:00:00,21.62,21.66,21.61,21.62,373509.0,21.62,21.66,21.61,21.62,373509.0
2023-06-05 11:10:00,21.62,21.64,21.6,21.61,174706.0,21.62,21.64,21.6,21.61,174706.0
2023-06-05 11:20:00,21.62,21.65,21.61,21.64,209649.0,21.62,21.65,21.61,21.64,209649.0
2023-06-05 11:30:00,21.64,21.64,21.57,21.58,272889.0,21.64,21.64,21.57,21.58,272889.0
2023-06-05 11:40:00,21.59,21.63,21.58,21.61,220843.0,21.59,21.63,21.58,21.61,220843.0
2023-06-05 11:50:00,21.61,21.64,21.61,21.64,241475.0,21.61,21.64,21.61,21.64,241475.0
2023-06-05 12:00:00,21.64,21.68,21.64,21.67,180003.0,21.64,21.68,21.64,21.67,180003.0
2023-06-05 12:10:00,21.67,21.69,21.63,21.64,138558.0,21.67,21.69,21.63,21.64,138558.0
2023-06-05 12:20:00,21.63,21.65,21.63,21.63,67825.0,21.63,21.65,21.63,21.63,67825.0
2023-06-05 12:30:00,21.64,21.64,21.61,21.62,165436.0,21.64,21.64,21.61,21.62,165436.0
2023-06-05 12:40:00,21.62,21.62,21.6,21.61,118058.0,21.62,21.62,21.6,21.61,118058.0
2023-06-05 12:50:00,21.62,21.63,21.61,21.63,116991.0,21.62,21.63,21.61,21.63,116991.0
2023-06-05 13:00:00,21.63,21.63,21.6,21.6,47258.0,21.63,21.63,21.6,21.6,47258.0
2023-06-05 13:10:00,21.61,21.63,21.6,21.63,58642.0,21.61,21.63,21.6,21.63,58642.0
2023-06-05 13:20:00,21.63,21.63,21.6,21.61,82731.0,21.63,21.63,21.6,21.61,82731.0
2023-06-05 13:30:00,21.61,21.62,21.6,21.62,37531.0,21.61,21.62,21.6,21.62,37531.0
2023-06-05 13:40:00,21.61,21.63,21.61,21.63,40576.0,21.61,21.63,21.61,21.63,40576.0
2023-06-05 13:50:00,21.63,21.65,21.62,21.63,225402.0,21.63,21.65,21.62,21.63,225402.0
2023-06-05 14:00:00,21.64,21.65,21.63,21.64,76213.0,21.64,21.65,21.63,21.64,76213.0
2023-06-05 14:10:00,21.64,21.68,21.64,21.67,137398.0,21.64,21.68,21.64,21.67,137398.0
2023-06-05 14:20:00,21.67,21.67,21.64,21.64,102008.0,21.67,21.67,21.64,21.64,102008.0
2023-06-05 14:30:00,21.64,21.66,21.64,21.64,84355.0,21.64,21.66,21.64,21.64,84355.0
2023-06-05 14:40:00,21.64,21.65,21.63,21.64,189507.0,21.64,21.65,21.63,21.64,189507.0
2023-06-05 14:50:00,21.64,21.65,21.63,21.64,58510.0,21.64,21.65,21.63,21.64,58510.0
2023-06-05 15:00:00,21.64,21.65,21.63,21.64,153928.0,21.64,21.65,21.63,21.64,153928.0
2023-06-05 15:10:00,21.64,21.66,21.63,21.66,185281.0,21.64,21.66,21.63,21.66,185281.0
2023-06-05 15:20:00,21.66,21.69,21.65,21.69,70768.0,21.66,21.69,21.65,21.69,70768.0
2023-06-05 15:30:00,21.69,21.69,21.66,21.67,182856.0,21.69,21.69,21.66,21.67,182856.0
2023-06-05 15:40:00,21.67,21.67,21.66,21.66,133865.0,21.67,21.67,21.66,21.66,133865.0
2023-06-05 15:50:00,21.66,21.67,21.63,21.64,996484.0,21.66,21.67,21.63,21.64,996484.0
2023-06-06 09:30:00,21.63,21.66,21.52,21.55,439726.0,21.63,21.66,21.52,21.55,439726.0
2023-06-06 09:40:00,21.54,21.57,21.49,21.5,265527.0,21.54,21.57,21.49,21.5,265527.0
2023-06-06 09:50:00,21.5,21.51,21.43,21.48,422404.0,21.5,21.51,21.43,21.48,422404.0
2023-06-06 10:00:00,21.48,21.53,21.46,21.53,339873.0,21.48,21.53,21.46,21.53,339873.0
2023-06-06 10:10:00,21.53,21.54,21.49,21.53,142096.0,21.53,21.54,21.49,21.53,142096.0
2023-06-06 10:20:00,21.53,21.55,21.52,21.53,204725.0,21.53,21.55,21.52,21.53,204725.0
2023-06-06 10:30:00,21.52,21.54,21.49,21.49,223877.0,21.52,21.54,21.49,21.49,223877.0
2023-06-06 10:40:00,21.5,21.5,21.45,21.5,382325.0,21.5,21.5,21.45,21.5,382325.0
2023-06-06 10:50:00,21.5,21.53,21.48,21.53,225785.0,21.5,21.53,21.48,21.53,225785.0
2023-06-06 11:00:00,21.52,21.55,21.49,21.54,299229.0,21.52,21.55,21.49,21.54,299229.0
2023-06-06 11:10:00,21.54,21.56,21.52,21.54,202058.0,21.54,21.56,21.52,21.54,202058.0
2023-06-06 11:20:00,21.55,21.57,21.53,21.55,214778.0,21.55,21.57,21.53,21.55,214778.0
2023-06-06 11:30:00,21.56,21.6,21.55,21.57,473753.0,21.56,21.6,21.55,21.57,473753.0
2023-06-06 11:40:00,21.57,21.63,21.57,21.6,518808.0,21.57,21.63,21.57,21.6,518808.0
2023-06-06 11:50:00,21.61,21.64,21.6,21.63,300398.0,21.61,21.64,21.6,21.63,300398.0
2023-06-06 12:00:00,21.63,21.71,21.63,21.69,282903.0,21.63,21.71,21.63,21.69,282903.0
2023-06-06 12:10:00,21.69,21.69,21.64,21.64,98036.0,21.69,21.69,21.64,21.64,98036.0
2023-06-06 12:20:00,21.64,21.66,21.63,21.64,193791.0,21.64,21.66,21.63,21.64,193791.0
2023-06-06 12:30:00,21.65,21.67,21.63,21.64,256790.0,21.65,21.67,21.63,21.64,256790.0
2023-06-06 12:40:00,21.64,21.68,21.64,21.67,87561.0,21.64,21.68,21.64,21.67,87561.0
2023-06-06 12:50:00,21.66,21.67,21.64,21.67,179360.0,21.66,21.67,21.64,21.67,179360.0
2023-06-06 13:00:00,21.66,21.67,21.64,21.66,231868.0,21.66,21.67,21.64,21.66,231868.0
2023-06-06 13:10:00,21.66,21.67,21.65,21.66,128014.0,21.66,21.67,21.65,21.66,128014.0
2023-06-06 13:20:00,21.66,21.68,21.65,21.67,124452.0,21.66,21.68,21.65,21.67,124452.0
2023-06-06 13:30:00,21.67,21.69,21.66,21.67,178365.0,21.67,21.69,21.66,21.67,178365.0
2023-06-06 13:40:00,21.66,21.67,21.66,21.67,33146.0,21.66,21.67,21.66,21.67,33146.0
2023-06-06 13:50:00,21.67,21.67,21.65,21.66,145659.0,21.67,21.67,21.65,21.66,145659.0
2023-06-06 14:00:00,21.66,21.67,21.65,21.66,205823.0,21.66,21.67,21.65,21.66,205823.0
2023-06-06 14:10:00,21.66,21.67,21.65,21.66,16332.0,21.66,21.67,21.65,21.66,16332.0
2023-06-06 14:20:00,21.66,21.67,21.65,21.65,212550.0,21.66,21.67,21.65,21.65,212550.0
2023-06-06 14:30:00,21.66,21.68,21.65,21.66,160140.0,21.66,21.68,21.65,21.66,160140.0
2023-06-06 14:40:00,21.67,21.68,21.66,21.68,154594.0,21.67,21.68,21.66,21.68,154594.0
2023-06-06 14:50:00,21.67,21.68,21.66,21.66,65055.0,21.67,21.68,21.66,21.66,65055.0
2023-06-06 15:00:00,21.67,21.67,21.66,21.66,36868.0,21.67,21.67,21.66,21.66,36868.0
2023-06-06 15:10:00,21.66,21.67,21.66,21.66,49422.0,21.66,21.67,21.66,21.66,49422.0
2023-06-06 15:20:00,21.67,21.68,21.66,21.67,222728.0,21.67,21.68,21.66,21.67,222728.0
2023-06-06 15:30:00,21.67,21.67,21.66,21.67,93162.0,21.67,21.67,21.66,21.67,93162.0
2023-06-06 15:40:00,21.67,21.68,21.66,21.67,151370.0,21.67,21.68,21.66,21.67,151370.0
2023-06-06 15:50:00,21.67,21.67,21.65,21.65,591085.0,21.67,21.67,21.65,21.65,591085.0
2023-06-07 09:30:00,21.7,21.75,21.68,21.73,351239.0,21.7,21.75,21.68,21.73,351239.0
2023-06-07 09:40:00,21.73,21.85,21.73,21.82,526270.0,21.73,21.85,21.73,21.82,526270.0
2023-06-07 09:50:00,21.83,22.02,21.82,22.02,1157648.0,21.83,22.02,21.82,22.02,1157648.0
2023-06-07 10:00:00,22.01,22.09,21.96,21.97,1138374.0,22.01,22.09,21.96,21.97,1138374.0
2023-06-07 10:10:00,21.97,22.05,21.94,21.94,601493.0,21.97,22.05,21.94,21.94,601493.0
2023-06-07 10:20:00,21.95,21.98,21.83,21.83,449255.0,21.95,21.98,21.83,21.83,449255.0
2023-06-07 10:30:00,21.83,21.85,21.75,21.76,571612.0,21.83,21.85,21.75,21.76,571612.0
2023-06-07 10:40:00,21.76,21.83,21.74,21.78,457283.0,21.76,21.83,21.74,21.78,457283.0
2023-06-07 10:50:00,21.78,21.82,21.77,21.8,151903.0,21.78,21.82,21.77,21.8,151903.0
2023-06-07 11:00:00,21.79,21.8,21.73,21.75,389627.0,21.79,21.8,21.73,21.75,389627.0
2023-06-07 11:10:00,21.76,21.82,21.74,21.8,258751.0,21.76,21.82,21.74,21.8,258751.0
2023-06-07 11:20:00,21.8,21.81,21.72,21.75,284242.0,21.8,21.81,21.72,21.75,284242.0
2023-06-07 11:30:00,21.75,21.76,21.71,21.71,328299.0,21.75,21.76,21.71,21.71,328299.0
2023-06-07 11:40:00,21.71,21.72,21.59,21.6,588991.0,21.71,21.72,21.59,21.6,588991.0
2023-06-07 11:50:00,21.59,21.61,21.56,21.56,445296.0,21.59,21.61,21.56,21.56,445296.0
2023-06-07 12:00:00,21.56,21.59,21.53,21.58,372907.0,21.56,21.59,21.53,21.58,372907.0
2023-06-07 12:10:00,21.58,21.59,21.54,21.55,533509.0,21.58,21.59,21.54,21.55,533509.0
2023-06-07 12:20:00,21.55,21.56,21.52,21.54,356863.0,21.55,21.56,21.52,21.54,356863.0
2023-06-07 12:30:00,21.54,21.56,21.52,21.53,382424.0,21.54,21.56,21.52,21.53,382424.0
2023-06-07 12:40:00,21.53,21.57,21.51,21.55,450968.0,21.53,21.57,21.51,21.55,450968.0
2023-06-07 12:50:00,21.55,21.56,21.51,21.52,434681.0,21.55,21.56,21.51,21.52,434681.0
2023-06-07 13:00:00,21.52,21.54,21.51,21.53,216097.0,21.52,21.54,21.51,21.53,216097.0
2023-06-07 13:10:00,21.53,21.53,21.5,21.52,160054.0,21.53,21.53,21.5,21.52,160054.0
2023-06-07 13:20:00,21.52,21.54,21.51,21.52,324556.0,21.52,21.54,21.51,21.52,324556.0
2023-06-07 13:30:00,21.52,21.56,21.51,21.55,228097.0,21.52,21.56,21.51,21.55,228097.0
2023-06-07 13:40:00,21.55,21.57,21.54,21.57,1311871.0,21.55,21.57,21.54,21.57,1311871.0
2023-06-07 13:50:00,21.57,21.59,21.56,21.57,343346.0,21.57,21.59,21.56,21.57,343346.0
2023-06-07 14:00:00,21.57,21.58,21.56,21.57,300121.0,21.57,21.58,21.56,21.57,300121.0
2023-06-07 14:10:00,21.58,21.58,21.56,21.56,136159.0,21.58,21.58,21.56,21.56,136159.0
2023-06-07 14:20:00,21.57,21.58,21.55,21.55,148375.0,21.57,21.58,21.55,21.55,148375.0
2023-06-07 14:30:00,21.55,21.57,21.53,21.54,193075.0,21.55,21.57,21.53,21.54,193075.0
2023-06-07 14:40:00,21.54,21.57,21.53,21.56,156813.0,21.54,21.57,21.53,21.56,156813.0
2023-06-07 14:50:00,21.57,21.57,21.55,21.57,148914.0,21.57,21.57,21.55,21.57,148914.0
2023-06-07 15:00:00,21.57,21.58,21.55,21.56,128815.0,21.57,21.58,21.55,21.56,128815.0
2023-06-07 15:10:00,21.55,21.57,21.55,21.56,85505.0,21.55,21.57,21.55,21.56,85505.0
2023-06-07 15:20:00,21.56,21.56,21.54,21.55,120581.0,21.56,21.56,21.54,21.55,120581.0
2023-06-07 15:30:00,21.55,21.55,21.54,21.55,221227.0,21.55,21.55,21.54,21.55,221227.0
2023-06-07 15:40:00,21.54,21.55,21.53,21.55,260804.0,21.54,21.55,21.53,21.55,260804.0
2023-06-07 15:50:00,21.55,21.55,21.51,21.52,1101472.0,21.55,21.55,21.51,21.52,1101472.0
2023-06-08 09:30:00,22.01,22.2,22.01,22.19,1392705.0,22.01,22.2,22.01,22.19,1392705.0
2023-06-08 09:40:00,22.2,22.22,22.13,22.16,964560.0,22.2,22.22,22.13,22.16,964560.0
2023-06-08 09:50:00,22.17,22.23,22.13,22.21,567428.0,22.17,22.23,22.13,22.21,567428.0
2023-06-08 10:00:00,22.21,22.29,22.2,22.25,765115.0,22.21,22.29,22.2,22.25,765115.0
2023-06-08 10:10:00,22.25,22.29,22.23,22.28,642480.0,22.25,22.29,22.23,22.28,642480.0
2023-06-08 10:20:00,22.29,22.33,22.23,22.32,1063586.0,22.29,22.33,22.23,22.32,1063586.0
2023-06-08 10:30:00,22.33,22.36,22.29,22.3,665643.0,22.33,22.36,22.29,22.3,665643.0
2023-06-08 10:40:00,22.29,22.31,22.21,22.26,658342.0,22.29,22.31,22.21,22.26,658342.0
2023-06-08 10:50:00,22.26,22.26,22.18,22.24,514563.0,22.26,22.26,22.18,22.24,514563.0
2023-06-08 11:00:00,22.25,22.28,22.2,22.22,645660.0,22.25,22.28,22.2,22.22,645660.0
2023-06-08 11:10:00,22.23,22.27,22.22,22.25,344683.0,22.23,22.27,22.22,22.25,344683.0
2023-06-08 11:20:00,22.25,22.26,22.22,22.26,211402.0,22.25,22.26,22.22,22.26,211402.0
2023-06-08 11:30:00,22.26,22.28,22.21,22.22,299035.0,22.26,22.28,22.21,22.22,299035.0
2023-06-08 11:40:00,22.23,22.23,22.18,22.22,278578.0,22.23,22.23,22.18,22.22,278578.0
2023-06-08 11:50:00,22.21,22.25,22.21,22.23,379054.0,22.21,22.25,22.21,22.23,379054.0
2023-06-08 12:00:00,22.22,22.24,22.18,22.21,318536.0,22.22,22.24,22.18,22.21,318536.0
2023-06-08 12:10:00,22.21,22.27,22.21,22.27,1002758.0,22.21,22.27,22.21,22.27,1002758.0
2023-06-08 12:20:00,22.27,22.29,22.25,22.29,579172.0,22.27,22.29,22.25,22.29,579172.0
2023-06-08 12:30:00,22.28,22.32,22.27,22.31,383647.0,22.28,22.32,22.27,22.31,383647.0
2023-06-08 12:40:00,22.31,22.32,22.29,22.3,249927.0,22.31,22.32,22.29,22.3,249927.0
2023-06-08 12:50:00,22.31,22.32,22.28,22.29,277791.0,22.31,22.32,22.28,22.29,277791.0
2023-06-08 13:00:00,22.29,22.3,22.27,22.29,352771.0,22.29,22.3,22.27,22.29,352771.0
2023-06-08 13:10:00,22.29,22.29,22.25,22.27,174168.0,22.29,22.29,22.25,22.27,174168.0
2023-06-08 13:20:00,22.28,22.28,22.25,22.25,493206.0,22.28,22.28,22.25,22.25,493206.0
2023-06-08 13:30:00,22.25,22.27,22.24,22.26,624391.0,22.25,22.27,22.24,22.26,624391.0
2023-06-08 13:40:00,22.26,22.27,22.25,22.26,215930.0,22.26,22.27,22.25,22.26,215930.0
2023-06-08 13:50:00,22.27,22.29,22.26,22.28,214333.0,22.27,22.29,22.26,22.28,214333.0
2023-06-08 14:00:00,22.29,22.3,22.27,22.28,147270.0,22.29,22.3,22.27,22.28,147270.0
2023-06-08 14:10:00,22.29,22.29,22.28,22.29,42118.0,22.29,22.29,22.28,22.29,42118.0
2023-06-08 14:20:00,22.29,22.3,22.27,22.28,308192.0,22.29,22.3,22.27,22.28,308192.0
2023-06-08 14:30:00,22.28,22.29,22.27,22.29,127830.0,22.28,22.29,22.27,22.29,127830.0
2023-06-08 14:40:00,22.29,22.29,22.27,22.28,240549.0,22.29,22.29,22.27,22.28,240549.0
2023-06-08 14:50:00,22.28,22.3,22.28,22.3,119641.0,22.28,22.3,22.28,22.3,119641.0
2023-06-08 15:00:00,22.29,22.3,22.26,22.27,333447.0,22.29,22.3,22.26,22.27,333447.0
2023-06-08 15:10:00,22.27,22.29,22.26,22.27,141868.0,22.27,22.29,22.26,22.27,141868.0
2023-06-08 15:20:00,22.26,22.28,22.25,22.26,441834.0,22.26,22.28,22.25,22.26,441834.0
2023-06-08 15:30:00,22.26,22.27,22.25,22.27,557720.0,22.26,22.27,22.25,22.27,557720.0
2023-06-08 15:40:00,22.27,22.29,22.26,22.29,461557.0,22.27,22.29,22.26,22.29,461557.0
2023-06-08 15:50:00,22.29,22.31,22.28,22.3,1436541.0,22.29,22.31,22.28,22.3,1436541.0
2023-06-09 09:30:00,22.26,22.28,22.23,22.26,510121.0,22.26,22.28,22.23,22.26,510121.0
2023-06-09 09:40:00,22.26,22.26,22.21,22.25,576338.0,22.26,22.26,22.21,22.25,576338.0
2023-06-09 09:50:00,22.26,22.33,22.25,22.31,358640.0,22.26,22.33,22.25,22.31,358640.0
2023-06-09 10:00:00,22.32,22.33,22.28,22.32,227216.0,22.32,22.33,22.28,22.32,227216.0
2023-06-09 10:10:00,22.32,22.4,22.32,22.39,251526.0,22.32,22.4,22.32,22.39,251526.0
2023-06-09 10:20:00,22.4,22.52,22.39,22.49,970813.0,22.4,22.52,22.39,22.49,970813.0
2023-06-09 10:30:00,22.49,22.5,22.39,22.43,365467.0,22.49,22.5,22.39,22.43,365467.0
2023-06-09 10:40:00,22.43,22.47,22.41,22.42,628743.0,22.43,22.47,22.41,22.42,628743.0
2023-06-09 10:50:00,22.43,22.44,22.39,22.39,303288.0,22.43,22.44,22.39,22.39,303288.0
2023-06-09 11:00:00,22.4,22.42,22.36,22.42,202372.0,22.4,22.42,22.36,22.42,202372.0
2023-06-09 11:10:00,22.42,22.42,22.38,22.4,292685.0,22.42,22.42,22.38,22.4,292685.0
2023-06-09 11:20:00,22.41,22.43,22.37,22.4,269107.0,22.41,22.43,22.37,22.4,269107.0
2023-06-09 11:30:00,22.4,22.4,22.36,22.37,348013.0,22.4,22.4,22.36,22.37,348013.0
2023-06-09 11:40:00,22.37,22.37,22.33,22.33,414837.0,22.37,22.37,22.33,22.33,414837.0
2023-06-09 11:50:00,22.33,22.37,22.32,22.35,410969.0,22.33,22.37,22.32,22.35,410969.0
2023-06-09 12:00:00,22.35,22.36,22.33,22.35,291695.0,22.35,22.36,22.33,22.35,291695.0
2023-06-09 12:10:00,22.35,22.36,22.33,22.36,221973.0,22.35,22.36,22.33,22.36,221973.0
2023-06-09 12:20:00,22.36,22.36,22.33,22.35,129053.0,22.36,22.36,22.33,22.35,129053.0
2023-06-09 12:30:00,22.35,22.35,22.31,22.31,225655.0,22.35,22.35,22.31,22.31,225655.0
2023-06-09 12:40:00,22.32,22.32,22.3,22.32,109954.0,22.32,22.32,22.3,22.32,109954.0
2023-06-09 12:50:00,22.32,22.33,22.3,22.3,81372.0,22.32,22.33,22.3,22.3,81372.0
2023-06-09 13:00:00,22.3,22.32,22.27,22.3,300588.0,22.3,22.32,22.27,22.3,300588.0
2023-06-09 13:10:00,22.3,22.31,22.29,22.3,43881.0,22.3,22.31,22.29,22.3,43881.0
2023-06-09 13:20:00,22.3,22.33,22.29,22.31,145061.0,22.3,22.33,22.29,22.31,145061.0
2023-06-09 13:30:00,22.31,22.32,22.3,22.31,50946.0,22.31,22.32,22.3,22.31,50946.0
2023-06-09 13:40:00,22.31,22.31,22.29,22.3,154644.0,22.31,22.31,22.29,22.3,154644.0
2023-06-09 13:50:00,22.29,22.3,22.28,22.29,59967.0,22.29,22.3,22.28,22.29,59967.0
2023-06-09 14:00:00,22.29,22.31,22.28,22.31,160094.0,22.29,22.31,22.28,22.31,160094.0
2023-06-09 14:10:00,22.31,22.32,22.3,22.32,126516.0,22.31,22.32,22.3,22.32,126516.0
2023-06-09 14:20:00,22.31,22.32,22.3,22.31,59952.0,22.31,22.32,22.3,22.31,59952.0
2023-06-09 14:30:00,22.31,22.31,22.28,22.29,48154.0,22.31,22.31,22.28,22.29,48154.0
2023-06-09 14:40:00,22.29,22.29,22.26,22.27,74603.0,22.29,22.29,22.26,22.27,74603.0
2023-06-09 14:50:00,22.27,22.28,22.26,22.28,135496.0,22.27,22.28,22.26,22.28,135496.0
2023-06-09 15:00:00,22.28,22.28,22.27,22.28,58054.0,22.28,22.28,22.27,22.28,58054.0
2023-06-09 15:10:00,22.28,22.3,22.27,22.3,181953.0,22.28,22.3,22.27,22.3,181953.0
2023-06-09 15:20:00,22.3,22.31,22.28,22.29,128596.0,22.3,22.31,22.28,22.29,128596.0
2023-06-09 15:30:00,22.29,22.3,22.28,22.29,93454.0,22.29,22.3,22.28,22.29,93454.0
2023-06-09 15:40:00,22.3,22.3,22.28,22.29,161026.0,22.3,22.3,22.28,22.29,161026.0
2023-06-09 15:50:00,22.28,22.3,22.27,22.28,850650.0,22.28,22.3,22.27,22.28,850650.0
2023-06-12 09:30:00,22.06,22.1,22.0,22.05,687506.0,22.06,22.1,22.0,22.05,687506.0
2023-06-12 09:40:00,22.06,22.1,21.97,21.98,561560.0,22.06,22.1,21.97,21.98,561560.0
2023-06-12 09:50:00,21.98,22.02,21.93,21.99,724035.0,21.98,22.02,21.93,21.99,724035.0
2023-06-12 10:00:00,21.99,22.03,21.95,21.96,545946.0,21.99,22.03,21.95,21.96,545946.0
2023-06-12 10:10:00,21.95,22.01,21.93,21.96,445696.0,21.95,22.01,21.93,21.96,445696.0
2023-06-12 10:20:00,21.96,21.99,21.93,21.94,321698.0,21.96,21.99,21.93,21.94,321698.0
2023-06-12 10:30:00,21.95,21.98,21.92,21.95,548588.0,21.95,21.98,21.92,21.95,548588.0
2023-06-12 10:40:00,21.95,22.0,21.92,21.98,387980.0,21.95,22.0,21.92,21.98,387980.0
2023-06-12 10:50:00,21.97,22.02,21.97,22.0,246087.0,21.97,22.02,21.97,22.0,246087.0
2023-06-12 11:00:00,22.0,22.04,21.99,22.04,177502.0,22.0,22.04,21.99,22.04,177502.0
2023-06-12 11:10:00,22.04,22.07,22.03,22.05,261752.0,22.04,22.07,22.03,22.05,261752.0
2023-06-12 11:20:00,22.05,22.08,22.04,22.05,423069.0,22.05,22.08,22.04,22.05,423069.0
2023-06-12 11:30:00,22.05,22.07,22.03,22.05,191136.0,22.05,22.07,22.03,22.05,191136.0
2023-06-12 11:40:00,22.05,22.07,22.01,22.03,255242.0,22.05,22.07,22.01,22.03,255242.0
2023-06-12 11:50:00,22.03,22.03,21.98,22.0,205012.0,22.03,22.03,21.98,22.0,205012.0
2023-06-12 12:00:00,22.0,22.03,21.99,22.01,156305.0,22.0,22.03,21.99,22.01,156305.0
2023-06-12 12:10:00,22.01,22.02,21.98,22.0,357323.0,22.01,22.02,21.98,22.0,357323.0
2023-06-12 12:20:00,21.99,22.01,21.97,21.97,146837.0,21.99,22.01,21.97,21.97,146837.0
2023-06-12 12:30:00,21.97,22.02,21.97,22.01,220775.0,21.97,22.02,21.97,22.01,220775.0
2023-06-12 12:40:00,22.0,22.02,22.0,22.01,65259.0,22.0,22.02,22.0,22.01,65259.0
2023-06-12 12:50:00,22.02,22.02,21.99,22.01,118249.0,22.02,22.02,21.99,22.01,118249.0
2023-06-12 13:00:00,22.0,22.02,21.99,22.01,234074.0,22.0,22.02,21.99,22.01,234074.0
2023-06-12 13:10:00,22.01,22.04,22.01,22.03,165275.0,22.01,22.04,22.01,22.03,165275.0
2023-06-12 13:20:00,22.03,22.03,22.0,22.01,281826.0,22.03,22.03,22.0,22.01,281826.0
2023-06-12 13:30:00,22.02,22.04,22.0,22.0,75116.0,22.02,22.04,22.0,22.0,75116.0
2023-06-12 13:40:00,22.01,22.03,22.0,22.03,58481.0,22.01,22.03,22.0,22.03,58481.0
2023-06-12 13:50:00,22.03,22.04,22.02,22.03,91461.0,22.03,22.04,22.02,22.03,91461.0
2023-06-12 14:00:00,22.03,22.05,22.02,22.04,155933.0,22.03,22.05,22.02,22.04,155933.0
2023-06-12 14:10:00,22.04,22.07,22.03,22.06,149345.0,22.04,22.07,22.03,22.06,149345.0
2023-06-12 14:20:00,22.05,22.07,22.05,22.06,400019.0,22.05,22.07,22.05,22.06,400019.0
2023-06-12 14:30:00,22.05,22.09,22.05,22.08,266489.0,22.05,22.09,22.05,22.08,266489.0
2023-06-12 14:40:00,22.08,22.11,22.08,22.11,84776.0,22.08,22.11,22.08,22.11,84776.0
2023-06-12 14:50:00,22.11,22.11,22.1,22.11,112124.0,22.11,22.11,22.1,22.11,112124.0
2023-06-12 15:00:00,22.11,22.12,22.1,22.11,152659.0,22.11,22.12,22.1,22.11,152659.0
2023-06-12 15:10:00,22.11,22.12,22.09,22.09,161037.0,22.11,22.12,22.09,22.09,161037.0
2023-06-12 15:20:00,22.09,22.11,22.09,22.1,121867.0,22.09,22.11,22.09,22.1,121867.0
2023-06-12 15:30:00,22.1,22.11,22.08,22.1,201263.0,22.1,22.11,22.08,22.1,201263.0
2023-06-12 15:40:00,22.1,22.11,22.09,22.1,606631.0,22.1,22.11,22.09,22.1,606631.0
2023-06-12 15:50:00,22.09,22.11,22.08,22.08,878531.0,22.09,22.11,22.08,22.08,878531.0
2023-06-13 09:30:00,22.11,22.21,22.06,22.06,627212.0,22.11,22.21,22.06,22.06,627212.0
2023-06-13 09:40:00,22.07,22.11,22.0,22.01,496958.0,22.07,22.11,22.0,22.01,496958.0
2023-06-13 09:50:00,22.0,22.07,21.99,22.01,391094.0,22.0,22.07,21.99,22.01,391094.0
2023-06-13 10:00:00,22.01,22.02,21.92,21.96,1283972.0,22.01,22.02,21.92,21.96,1283972.0
2023-06-13 10:10:00,21.95,22.01,21.92,22.0,185108.0,21.95,22.01,21.92,22.0,185108.0
2023-06-13 10:20:00,22.0,22.05,21.98,21.99,223702.0,22.0,22.05,21.98,21.99,223702.0
2023-06-13 10:30:00,21.99,21.99,21.95,21.97,391602.0,21.99,21.99,21.95,21.97,391602.0
2023-06-13 10:40:00,21.98,22.02,21.97,22.02,499461.0,21.98,22.02,21.97,22.02,499461.0
2023-06-13 10:50:00,22.01,22.03,21.96,21.98,354224.0,22.01,22.03,21.96,21.98,354224.0
2023-06-13 11:00:00,21.97,21.97,21.86,21.9,426437.0,21.97,21.97,21.86,21.9,426437.0
2023-06-13 11:10:00,21.9,21.94,21.88,21.92,352192.0,21.9,21.94,21.88,21.92,352192.0
2023-06-13 11:20:00,21.92,21.93,21.82,21.85,523657.0,21.92,21.93,21.82,21.85,523657.0
2023-06-13 11:30:00,21.84,21.85,21.78,21.81,495798.0,21.84,21.85,21.78,21.81,495798.0
2023-06-13 11:40:00,21.8,21.83,21.78,21.82,262858.0,21.8,21.83,21.78,21.82,262858.0
2023-06-13 11:50:00,21.82,21.82,21.78,21.82,223776.0,21.82,21.82,21.78,21.82,223776.0
2023-06-13 12:00:00,21.81,21.86,21.8,21.84,455234.0,21.81,21.86,21.8,21.84,455234.0
2023-06-13 12:10:00,21.84,21.85,21.82,21.84,253435.0,21.84,21.85,21.82,21.84,253435.0
2023-06-13 12:20:00,21.85,21.85,21.82,21.82,261153.0,21.85,21.85,21.82,21.82,261153.0
2023-06-13 12:30:00,21.82,21.85,21.81,21.82,232532.0,21.82,21.85,21.81,21.82,232532.0
2023-06-13 12:40:00,21.81,21.85,21.81,21.84,203132.0,21.81,21.85,21.81,21.84,203132.0
2023-06-13 12:50:00,21.84,21.84,21.8,21.8,175327.0,21.84,21.84,21.8,21.8,175327.0
2023-06-13 13:00:00,21.8,21.83,21.76,21.78,431611.0,21.8,21.83,21.76,21.78,431611.0
2023-06-13 13:10:00,21.78,21.81,21.76,21.79,224531.0,21.78,21.81,21.76,21.79,224531.0
2023-06-13 13:20:00,21.78,21.81,21.77,21.78,372638.0,21.78,21.81,21.77,21.78,372638.0
2023-06-13 13:30:00,21.78,21.78,21.72,21.73,146756.0,21.78,21.78,21.72,21.73,146756.0
2023-06-13 13:40:00,21.73,21.75,21.72,21.73,187533.0,21.73,21.75,21.72,21.73,187533.0
2023-06-13 13:50:00,21.73,21.74,21.71,21.72,470324.0,21.73,21.74,21.71,21.72,470324.0
2023-06-13 14:00:00,21.72,21.75,21.72,21.73,352902.0,21.72,21.75,21.72,21.73,352902.0
2023-06-13 14:10:00,21.73,21.75,21.72,21.73,215108.0,21.73,21.75,21.72,21.73,215108.0
2023-06-13 14:20:00,21.74,21.75,21.72,21.73,271077.0,21.74,21.75,21.72,21.73,271077.0
2023-06-13 14:30:00,21.73,21.74,21.71,21.73,241067.0,21.73,21.74,21.71,21.73,241067.0
2023-06-13 14:40:00,21.72,21.73,21.7,21.7,88275.0,21.72,21.73,21.7,21.7,88275.0
2023-06-13 14:50:00,21.71,21.75,21.7,21.7,203973.0,21.71,21.75,21.7,21.7,203973.0
2023-06-13 15:00:00,21.71,21.71,21.66,21.68,418006.0,21.71,21.71,21.66,21.68,418006.0
2023-06-13 15:10:00,21.68,21.71,21.67,21.69,129014.0,21.68,21.71,21.67,21.69,129014.0
2023-06-13 15:20:00,21.69,21.72,21.68,21.71,180394.0,21.69,21.72,21.68,21.71,180394.0
2023-06-13 15:30:00,21.71,21.72,21.71,21.71,169056.0,21.71,21.72,21.71,21.71,169056.0
2023-06-13 15:40:00,21.71,21.72,21.7,21.71,744287.0,21.71,21.72,21.7,21.71,744287.0
2023-06-13 15:50:00,21.7,21.74,21.7,21.73,764064.0,21.7,21.74,21.7,21.73,764064.0
2023-06-14 09:30:00,21.96,22.08,21.96,22.07,718089.0,21.96,22.08,21.96,22.07,718089.0
2023-06-14 09:40:00,22.06,22.07,21.98,22.04,300640.0,22.06,22.07,21.98,22.04,300640.0
2023-06-14 09:50:00,22.04,22.07,22.02,22.03,245688.0,22.04,22.07,22.02,22.03,245688.0
2023-06-14 10:00:00,22.03,22.03,21.97,22.0,277371.0,22.03,22.03,21.97,22.0,277371.0
2023-06-14 10:10:00,22.01,22.08,22.0,22.06,239933.0,22.01,22.08,22.0,22.06,239933.0
2023-06-14 10:20:00,22.05,22.08,22.04,22.05,254277.0,22.05,22.08,22.04,22.05,254277.0
2023-06-14 10:30:00,22.05,22.05,21.98,22.03,401546.0,22.05,22.05,21.98,22.03,401546.0
2023-06-14 10:40:00,22.03,22.05,22.02,22.03,220557.0,22.03,22.05,22.02,22.03,220557.0
2023-06-14 10:50:00,22.02,22.07,22.01,22.07,229046.0,22.02,22.07,22.01,22.07,229046.0
2023-06-14 11:00:00,22.07,22.09,22.05,22.08,178684.0,22.07,22.09,22.05,22.08,178684.0
2023-06-14 11:10:00,22.09,22.11,22.07,22.09,317828.0,22.09,22.11,22.07,22.09,317828.0
2023-06-14 11:20:00,22.1,22.1,22.08,22.08,283279.0,22.1,22.1,22.08,22.08,283279.0
2023-06-14 11:30:00,22.09,22.11,22.05,22.05,178196.0,22.09,22.11,22.05,22.05,178196.0
2023-06-14 11:40:00,22.05,22.08,22.04,22.05,260639.0,22.05,22.08,22.04,22.05,260639.0
2023-06-14 11:50:00,22.05,22.05,22.03,22.05,316133.0,22.05,22.05,22.03,22.05,316133.0
2023-06-14 12:00:00,22.05,22.09,22.04,22.09,129174.0,22.05,22.09,22.04,22.09,129174.0
2023-06-14 12:10:00,22.08,22.09,22.07,22.08,171179.0,22.08,22.09,22.07,22.08,171179.0
2023-06-14 12:20:00,22.07,22.08,22.06,22.07,62632.0,22.07,22.08,22.06,22.07,62632.0
2023-06-14 12:30:00,22.07,22.09,22.05,22.06,129698.0,22.07,22.09,22.05,22.06,129698.0
2023-06-14 12:40:00,22.06,22.07,22.05,22.07,59457.0,22.06,22.07,22.05,22.07,59457.0
2023-06-14 12:50:00,22.06,22.07,22.04,22.05,128579.0,22.06,22.07,22.04,22.05,128579.0
2023-06-14 13:00:00,22.05,22.06,22.03,22.05,53471.0,22.05,22.06,22.03,22.05,53471.0
2023-06-14 13:10:00,22.05,22.06,22.04,22.05,72786.0,22.05,22.06,22.04,22.05,72786.0
2023-06-14 13:20:00,22.05,22.06,22.04,22.05,120405.0,22.05,22.06,22.04,22.05,120405.0
2023-06-14 13:30:00,22.05,22.06,22.04,22.05,36572.0,22.05,22.06,22.04,22.05,36572.0
2023-06-14 13:40:00,22.05,22.06,22.03,22.03,109122.0,22.05,22.06,22.03,22.03,109122.0
2023-06-14 13:50:00,22.04,22.05,22.03,22.05,87707.0,22.04,22.05,22.03,22.05,87707.0
2023-06-14 14:00:00,22.04,22.04,21.89,21.96,929192.0,22.04,22.04,21.89,21.96,929192.0
2023-06-14 14:10:00,21.96,22.01,21.9,21.97,527160.0,21.96,22.01,21.9,21.97,527160.0
2023-06-14 14:20:00,21.96,21.98,21.91,21.94,273954.0,21.96,21.98,21.91,21.94,273954.0
2023-06-14 14:30:00,21.94,22.03,21.91,21.99,501785.0,21.94,22.03,21.91,21.99,501785.0
2023-06-14 14:40:00,21.99,22.08,21.98,22.07,474603.0,21.99,22.08,21.98,22.07,474603.0
2023-06-14 14:50:00,22.07,22.1,22.0,22.04,533618.0,22.07,22.1,22.0,22.04,533618.0
2023-06-14 15:00:00,22.03,22.06,22.01,22.04,244980.0,22.03,22.06,22.01,22.04,244980.0
2023-06-14 15:10:00,22.05,22.05,21.97,21.99,196982.0,22.05,22.05,21.97,21.99,196982.0
2023-06-14 15:20:00,21.98,22.01,21.96,21.97,131602.0,21.98,22.01,21.96,21.97,131602.0
2023-06-14 15:30:00,21.96,22.0,21.95,21.98,214153.0,21.96,22.0,21.95,21.98,214153.0
2023-06-14 15:40:00,21.98,22.0,21.97,22.0,534584.0,21.98,22.0,21.97,22.0,534584.0
2023-06-14 15:50:00,22.0,22.01,21.96,21.96,537581.0,22.0,22.01,21.96,21.96,537581.0
2023-06-15 09:30:00,21.67,21.78,21.67,21.75,785948.0,21.67,21.78,21.67,21.75,785948.0
2023-06-15 09:40:00,21.75,21.85,21.75,21.85,586531.0,21.75,21.85,21.75,21.85,586531.0
2023-06-15 09:50:00,21.84,21.88,21.78,21.88,508837.0,21.84,21.88,21.78,21.88,508837.0
2023-06-15 10:00:00,21.87,21.9,21.84,21.86,601324.0,21.87,21.9,21.84,21.86,601324.0
2023-06-15 10:10:00,21.88,21.89,21.81,21.84,195616.0,21.88,21.89,21.81,21.84,195616.0
2023-06-15 10:20:00,21.83,21.92,21.83,21.9,441239.0,21.83,21.92,21.83,21.9,441239.0
2023-06-15 10:30:00,21.89,21.92,21.86,21.87,291305.0,21.89,21.92,21.86,21.87,291305.0
2023-06-15 10:40:00,21.86,21.88,21.83,21.85,294094.0,21.86,21.88,21.83,21.85,294094.0
2023-06-15 10:50:00,21.84,21.85,21.66,21.71,916895.0,21.84,21.85,21.66,21.71,916895.0
2023-06-15 11:00:00,21.71,21.78,21.69,21.71,326872.0,21.71,21.78,21.69,21.71,326872.0
2023-06-15 11:10:00,21.7,21.74,21.68,21.73,459455.0,21.7,21.74,21.68,21.73,459455.0
2023-06-15 11:20:00,21.73,21.82,21.73,21.81,284919.0,21.73,21.82,21.73,21.81,284919.0
2023-06-15 11:30:00,21.81,21.86,21.81,21.84,205263.0,21.81,21.86,21.81,21.84,205263.0
2023-06-15 11:40:00,21.84,21.86,21.83,21.84,211305.0,21.84,21.86,21.83,21.84,211305.0
2023-06-15 11:50:00,21.84,21.86,21.83,21.85,189777.0,21.84,21.86,21.83,21.85,189777.0
2023-06-15 12:00:00,21.85,21.86,21.83,21.86,218188.0,21.85,21.86,21.83,21.86,218188.0
2023-06-15 12:10:00,21.86,21.87,21.85,21.86,307971.0,21.86,21.87,21.85,21.86,307971.0
2023-06-15 12:20:00,21.86,21.9,21.86,21.89,74973.0,21.86,21.9,21.86,21.89,74973.0
2023-06-15 12:30:00,21.89,21.92,21.89,21.91,54946.0,21.89,21.92,21.89,21.91,54946.0
2023-06-15 12:40:00,21.92,21.93,21.89,21.93,150375.0,21.92,21.93,21.89,21.93,150375.0
2023-06-15 12:50:00,21.93,21.93,21.87,21.89,287349.0,21.93,21.93,21.87,21.89,287349.0
2023-06-15 13:00:00,21.89,21.91,21.86,21.88,115480.0,21.89,21.91,21.86,21.88,115480.0
2023-06-15 13:10:00,21.87,21.9,21.87,21.89,71683.0,21.87,21.9,21.87,21.89,71683.0
2023-06-15 13:20:00,21.89,21.91,21.88,21.9,106746.0,21.89,21.91,21.88,21.9,106746.0
2023-06-15 13:30:00,21.9,21.91,21.88,21.88,84517.0,21.9,21.91,21.88,21.88,84517.0
2023-06-15 13:40:00,21.89,21.92,21.88,21.92,60915.0,21.89,21.92,21.88,21.92,60915.0
2023-06-15 13:50:00,21.92,21.93,21.9,21.91,132181.0,21.92,21.93,21.9,21.91,132181.0
2023-06-15 14:00:00,21.9,21.92,21.89,21.89,50037.0,21.9,21.92,21.89,21.89,50037.0
2023-06-15 14:10:00,21.89,21.9,21.87,21.88,169466.0,21.89,21.9,21.87,21.88,169466.0
2023-06-15 14:20:00,21.88,21.91,21.87,21.9,137557.0,21.88,21.91,21.87,21.9,137557.0
2023-06-15 14:30:00,21.89,21.9,21.86,21.87,281850.0,21.89,21.9,21.86,21.87,281850.0
2023-06-15 14:40:00,21.87,21.88,21.85,21.86,131550.0,21.87,21.88,21.85,21.86,131550.0
2023-06-15 14:50:00,21.86,21.88,21.85,21.88,83481.0,21.86,21.88,21.85,21.88,83481.0
2023-06-15 15:00:00,21.88,21.9,21.85,21.89,192387.0,21.88,21.9,21.85,21.89,192387.0
2023-06-15 15:10:00,21.89,21.9,21.88,21.89,169763.0,21.89,21.9,21.88,21.89,169763.0
2023-06-15 15:20:00,21.9,21.92,21.89,21.92,144478.0,21.9,21.92,21.89,21.92,144478.0
2023-06-15 15:30:00,21.92,21.93,21.9,21.93,157611.0,21.92,21.93,21.9,21.93,157611.0
2023-06-15 15:40:00,21.92,21.93,21.91,21.92,184239.0,21.92,21.93,21.91,21.92,184239.0
2023-06-15 15:50:00,21.92,21.95,21.91,21.94,632190.0,21.92,21.95,21.91,21.94,632190.0
2023-06-16 09:30:00,22.08,22.12,21.99,22.12,555774.0,22.08,22.12,21.99,22.12,555774.0
2023-06-16 09:40:00,22.11,22.17,22.09,22.14,346133.0,22.11,22.17,22.09,22.14,346133.0
2023-06-16 09:50:00,22.14,22.17,22.1,22.14,398891.0,22.14,22.17,22.1,22.14,398891.0
2023-06-16 10:00:00,22.14,22.22,22.09,22.1,934973.0,22.14,22.22,22.09,22.1,934973.0
2023-06-16 10:10:00,22.1,22.1,21.99,22.0,729653.0,22.1,22.1,21.99,22.0,729653.0
2023-06-16 10:20:00,22.0,22.02,21.92,21.94,894066.0,22.0,22.02,21.92,21.94,894066.0
2023-06-16 10:30:00,21.95,22.05,21.93,22.04,448670.0,21.95,22.05,21.93,22.04,448670.0
2023-06-16 10:40:00,22.03,22.09,21.98,22.04,205681.0,22.03,22.09,21.98,22.04,205681.0
2023-06-16 10:50:00,22.04,22.09,22.02,22.08,154827.0,22.04,22.09,22.02,22.08,154827.0
2023-06-16 11:00:00,22.09,22.14,22.07,22.07,267956.0,22.09,22.14,22.07,22.07,267956.0
2023-06-16 11:10:00,22.07,22.11,22.05,22.1,206250.0,22.07,22.11,22.05,22.1,206250.0
2023-06-16 11:20:00,22.09,22.11,22.07,22.11,295401.0,22.09,22.11,22.07,22.11,295401.0
2023-06-16 11:30:00,22.1,22.14,22.05,22.07,188951.0,22.1,22.14,22.05,22.07,188951.0
2023-06-16 11:40:00,22.06,22.07,22.01,22.03,276206.0,22.06,22.07,22.01,22.03,276206.0
2023-06-16 11:50:00,22.02,22.05,22.0,22.05,196544.0,22.02,22.05,22.0,22.05,196544.0
2023-06-16 12:00:00,22.04,22.07,22.04,22.06,253287.0,22.04,22.07,22.04,22.06,253287.0
2023-06-16 12:10:00,22.05,22.06,22.02,22.04,137596.0,22.05,22.06,22.02,22.04,137596.0
2023-06-16 12:20:00,22.05,22.05,22.0,22.02,83294.0,22.05,22.05,22.0,22.02,83294.0
2023-06-16 12:30:00,22.02,22.06,22.01,22.05,182407.0,22.02,22.06,22.01,22.05,182407.0
2023-06-16 12:40:00,22.04,22.07,22.03,22.05,177617.0,22.04,22.07,22.03,22.05,177617.0
2023-06-16 12:50:00,22.05,22.06,22.03,22.05,122301.0,22.05,22.06,22.03,22.05,122301.0
2023-06-16 13:00:00,22.05,22.09,22.05,22.08,152144.0,22.05,22.09,22.05,22.08,152144.0
2023-06-16 13:10:00,22.09,22.1,22.07,22.08,87579.0,22.09,22.1,22.07,22.08,87579.0
2023-06-16 13:20:00,22.08,22.11,22.06,22.11,197744.0,22.08,22.11,22.06,22.11,197744.0
2023-06-16 13:30:00,22.11,22.13,22.09,22.11,217452.0,22.11,22.13,22.09,22.11,217452.0
2023-06-16 13:40:00,22.11,22.12,22.09,22.12,107063.0,22.11,22.12,22.09,22.12,107063.0
2023-06-16 13:50:00,22.12,22.13,22.11,22.13,67708.0,22.12,22.13,22.11,22.13,67708.0
2023-06-16 14:00:00,22.13,22.14,22.12,22.13,66734.0,22.13,22.14,22.12,22.13,66734.0
2023-06-16 14:10:00,22.13,22.16,22.13,22.16,112480.0,22.13,22.16,22.13,22.16,112480.0
2023-06-16 14:20:00,22.16,22.17,22.15,22.15,155638.0,22.16,22.17,22.15,22.15,155638.0
2023-06-16 14:30:00,22.16,22.16,22.14,22.16,89390.0,22.16,22.16,22.14,22.16,89390.0
2023-06-16 14:40:00,22.15,22.19,22.15,22.18,81268.0,22.15,22.19,22.15,22.18,81268.0
2023-06-16 14:50:00,22.18,22.18,22.15,22.16,97051.0,22.18,22.18,22.15,22.16,97051.0
2023-06-16 15:00:00,22.16,22.16,22.13,22.14,154670.0,22.16,22.16,22.13,22.14,154670.0
2023-06-16 15:10:00,22.14,22.18,22.14,22.17,121142.0,22.14,22.18,22.14,22.17,121142.0
2023-06-16 15:20:00,22.17,22.19,22.17,22.18,86459.0,22.17,22.19,22.17,22.18,86459.0
2023-06-16 15:30:00,22.18,22.19,22.17,22.17,103820.0,22.18,22.19,22.17,22.17,103820.0
2023-06-16 15:40:00,22.17,22.18,22.17,22.18,196597.0,22.17,22.18,22.17,22.18,196597.0
2023-06-16 15:50:00,22.18,22.19,22.17,22.18,550265.0,22.18,22.19,22.17,22.18,550265.0
2023-06-20 09:30:00,21.41,21.45,21.38,21.38,1611026.0,21.41,21.45,21.38,21.38,1611026.0
2023-06-20 09:40:00,21.39,21.39,21.3,21.37,905578.0,21.39,21.39,21.3,21.37,905578.0
2023-06-20 09:50:00,21.38,21.38,21.26,21.28,1083678.0,21.38,21.38,21.26,21.28,1083678.0
2023-06-20 10:00:00,21.28,21.31,21.2,21.26,1500514.0,21.28,21.31,21.2,21.26,1500514.0
2023-06-20 10:10:00,21.26,21.32,21.25,21.26,945565.0,21.26,21.32,21.25,21.26,945565.0
2023-06-20 10:20:00,21.26,21.28,21.17,21.21,822630.0,21.26,21.28,21.17,21.21,822630.0
2023-06-20 10:30:00,21.21,21.26,21.16,21.23,726044.0,21.21,21.26,21.16,21.23,726044.0
2023-06-20 10:40:00,21.24,21.24,21.17,21.2,1177985.0,21.24,21.24,21.17,21.2,1177985.0
2023-06-20 10:50:00,21.2,21.29,21.19,21.27,486181.0,21.2,21.29,21.19,21.27,486181.0
2023-06-20 11:00:00,21.27,21.28,21.2,21.2,1440406.0,21.27,21.28,21.2,21.2,1440406.0
2023-06-20 11:10:00,21.2,21.28,21.2,21.28,655603.0,21.2,21.28,21.2,21.28,655603.0
2023-06-20 11:20:00,21.28,21.28,21.24,21.25,949158.0,21.28,21.28,21.24,21.25,949158.0
2023-06-20 11:30:00,21.25,21.28,21.23,21.26,792235.0,21.25,21.28,21.23,21.26,792235.0
2023-06-20 11:40:00,21.26,21.27,21.2,21.23,359364.0,21.26,21.27,21.2,21.23,359364.0
2023-06-20 11:50:00,21.24,21.24,21.2,21.22,353421.0,21.24,21.24,21.2,21.22,353421.0
2023-06-20 12:00:00,21.22,21.26,21.21,21.25,537552.0,21.22,21.26,21.21,21.25,537552.0
2023-06-20 12:10:00,21.25,21.29,21.24,21.28,273397.0,21.25,21.29,21.24,21.28,273397.0
2023-06-20 12:20:00,21.29,21.32,21.27,21.28,188973.0,21.29,21.32,21.27,21.28,188973.0
2023-06-20 12:30:00,21.28,21.31,21.27,21.31,369819.0,21.28,21.31,21.27,21.31,369819.0
2023-06-20 12:40:00,21.3,21.32,21.28,21.3,391587.0,21.3,21.32,21.28,21.3,391587.0
2023-06-20 12:50:00,21.31,21.33,21.3,21.31,304827.0,21.31,21.33,21.3,21.31,304827.0
2023-06-20 13:00:00,21.3,21.32,21.29,21.3,159955.0,21.3,21.32,21.29,21.3,159955.0
2023-06-20 13:10:00,21.3,21.3,21.27,21.28,127006.0,21.3,21.3,21.27,21.28,127006.0
2023-06-20 13:20:00,21.28,21.31,21.27,21.28,179015.0,21.28,21.31,21.27,21.28,179015.0
2023-06-20 13:30:00,21.27,21.3,21.26,21.27,252836.0,21.27,21.3,21.26,21.27,252836.0
2023-06-20 13:40:00,21.27,21.28,21.24,21.26,320010.0,21.27,21.28,21.24,21.26,320010.0
2023-06-20 13:50:00,21.26,21.29,21.25,21.29,280855.0,21.26,21.29,21.25,21.29,280855.0
2023-06-20 14:00:00,21.29,21.29,21.26,21.27,152650.0,21.29,21.29,21.26,21.27,152650.0
2023-06-20 14:10:00,21.27,21.27,21.25,21.27,168218.0,21.27,21.27,21.25,21.27,168218.0
2023-06-20 14:20:00,21.27,21.28,21.25,21.26,166624.0,21.27,21.28,21.25,21.26,166624.0
2023-06-20 14:30:00,21.26,21.28,21.25,21.27,294690.0,21.26,21.28,21.25,21.27,294690.0
2023-06-20 14:40:00,21.27,21.28,21.25,21.26,119463.0,21.27,21.28,21.25,21.26,119463.0
2023-06-20 14:50:00,21.26,21.31,21.24,21.31,675373.0,21.26,21.31,21.24,21.31,675373.0
2023-06-20 15:00:00,21.31,21.31,21.28,21.3,153540.0,21.31,21.31,21.28,21.3,153540.0
2023-06-20 15:10:00,21.3,21.3,21.25,21.25,327040.0,21.3,21.3,21.25,21.25,327040.0
2023-06-20 15:20:00,21.25,21.26,21.24,21.24,501160.0,21.25,21.26,21.24,21.24,501160.0
2023-06-20 15:30:00,21.24,21.25,21.23,21.23,496326.0,21.24,21.25,21.23,21.23,496326.0
2023-06-20 15:40:00,21.23,21.28,21.23,21.27,934438.0,21.23,21.28,21.23,21.27,934438.0
2023-06-20 15:50:00,21.27,21.27,21.25,21.25,853270.0,21.27,21.27,21.25,21.25,853270.0
2023-06-21 09:30:00,20.95,20.98,20.66,20.67,2670658.0,20.95,20.98,20.66,20.67,2670658.0
2023-06-21 09:40:00,20.67,20.89,20.65,20.86,1684626.0,20.67,20.89,20.65,20.86,1684626.0
2023-06-21 09:50:00,20.87,20.9,20.73,20.81,1061839.0,20.87,20.9,20.73,20.81,1061839.0
2023-06-21 10:00:00,20.81,20.84,20.67,20.73,1242914.0,20.81,20.84,20.67,20.73,1242914.0
2023-06-21 10:10:00,20.72,20.83,20.71,20.77,376291.0,20.72,20.83,20.71,20.77,376291.0
2023-06-21 10:20:00,20.77,20.86,20.73,20.83,499397.0,20.77,20.86,20.73,20.83,499397.0
2023-06-21 10:30:00,20.83,20.93,20.83,20.85,1568154.0,20.83,20.93,20.83,20.85,1568154.0
2023-06-21 10:40:00,20.85,20.91,20.81,20.88,656515.0,20.85,20.91,20.81,20.88,656515.0
2023-06-21 10:50:00,20.88,20.92,20.85,20.87,670772.0,20.88,20.92,20.85,20.87,670772.0
2023-06-21 11:00:00,20.88,20.95,20.81,20.87,694416.0,20.88,20.95,20.81,20.87,694416.0
2023-06-21 11:10:00,20.88,20.93,20.84,20.88,227499.0,20.88,20.93,20.84,20.88,227499.0
2023-06-21 11:20:00,20.88,20.93,20.85,20.86,339580.0,20.88,20.93,20.85,20.86,339580.0
2023-06-21 11:30:00,20.86,20.89,20.84,20.87,374840.0,20.86,20.89,20.84,20.87,374840.0
2023-06-21 11:40:00,20.88,20.9,20.85,20.88,193249.0,20.88,20.9,20.85,20.88,193249.0
2023-06-21 11:50:00,20.88,20.89,20.85,20.88,166109.0,20.88,20.89,20.85,20.88,166109.0
2023-06-21 12:00:00,20.88,20.92,20.86,20.89,194922.0,20.88,20.92,20.86,20.89,194922.0
2023-06-21 12:10:00,20.89,20.92,20.87,20.88,222963.0,20.89,20.92,20.87,20.88,222963.0
2023-06-21 12:20:00,20.88,20.93,20.87,20.91,176428.0,20.88,20.93,20.87,20.91,176428.0
2023-06-21 12:30:00,20.91,20.94,20.89,20.89,297321.0,20.91,20.94,20.89,20.89,297321.0
2023-06-21 12:40:00,20.9,20.94,20.89,20.92,180554.0,20.9,20.94,20.89,20.92,180554.0
2023-06-21 12:50:00,20.92,20.94,20.91,20.93,253466.0,20.92,20.94,20.91,20.93,253466.0
2023-06-21 13:00:00,20.92,20.94,20.91,20.94,534568.0,20.92,20.94,20.91,20.94,534568.0
2023-06-21 13:10:00,20.94,20.96,20.92,20.94,157995.0,20.94,20.96,20.92,20.94,157995.0
2023-06-21 13:20:00,20.94,20.94,20.9,20.92,227998.0,20.94,20.94,20.9,20.92,227998.0
2023-06-21 13:30:00,20.91,20.93,20.89,20.9,259917.0,20.91,20.93,20.89,20.9,259917.0
2023-06-21 13:40:00,20.9,20.92,20.88,20.91,201765.0,20.9,20.92,20.88,20.91,201765.0
2023-06-21 13:50:00,20.91,20.92,20.88,20.89,108254.0,20.91,20.92,20.88,20.89,108254.0
2023-06-21 14:00:00,20.89,20.9,20.86,20.88,225983.0,20.89,20.9,20.86,20.88,225983.0
2023-06-21 14:10:00,20.87,20.91,20.87,20.89,193112.0,20.87,20.91,20.87,20.89,193112.0
2023-06-21 14:20:00,20.89,20.92,20.89,20.92,255473.0,20.89,20.92,20.89,20.92,255473.0
2023-06-21 14:30:00,20.92,20.95,20.91,20.92,135754.0,20.92,20.95,20.91,20.92,135754.0
2023-06-21 14:40:00,20.92,20.92,20.9,20.91,84270.0,20.92,20.92,20.9,20.91,84270.0
2023-06-21 14:50:00,20.92,20.93,20.88,20.89,138114.0,20.92,20.93,20.88,20.89,138114.0
2023-06-21 15:00:00,20.89,20.89,20.85,20.87,189709.0,20.89,20.89,20.85,20.87,189709.0
2023-06-21 15:10:00,20.87,20.87,20.85,20.85,197358.0,20.87,20.87,20.85,20.85,197358.0
2023-06-21 15:20:00,20.85,20.86,20.83,20.84,157456.0,20.85,20.86,20.83,20.84,157456.0
2023-06-21 15:30:00,20.84,20.85,20.82,20.83,236260.0,20.84,20.85,20.82,20.83,236260.0
2023-06-21 15:40:00,20.83,20.84,20.82,20.82,156438.0,20.83,20.84,20.82,20.82,156438.0
2023-06-21 15:50:00,20.83,20.85,20.81,20.84,983449.0,20.83,20.85,20.81,20.84,983449.0
2023-06-22 09:30:00,20.63,20.67,20.61,20.67,687793.0,20.63,20.67,20.61,20.67,687793.0
2023-06-22 09:40:00,20.66,20.71,20.61,20.69,579129.0,20.66,20.71,20.61,20.69,579129.0
2023-06-22 09:50:00,20.68,20.68,20.57,20.57,899134.0,20.68,20.68,20.57,20.57,899134.0
2023-06-22 10:00:00,20.57,20.61,20.54,20.56,627546.0,20.57,20.61,20.54,20.56,627546.0
2023-06-22 10:10:00,20.57,20.58,20.51,20.52,491094.0,20.57,20.58,20.51,20.52,491094.0
2023-06-22 10:20:00,20.53,20.55,20.48,20.48,1127949.0,20.53,20.55,20.48,20.48,1127949.0
2023-06-22 10:30:00,20.49,20.56,20.46,20.56,994914.0,20.49,20.56,20.46,20.56,994914.0
2023-06-22 10:40:00,20.56,20.62,20.55,20.58,907852.0,20.56,20.62,20.55,20.58,907852.0
2023-06-22 10:50:00,20.58,20.6,20.53,20.55,726869.0,20.58,20.6,20.53,20.55,726869.0
2023-06-22 11:00:00,20.56,20.61,20.55,20.55,576883.0,20.56,20.61,20.55,20.55,576883.0
2023-06-22 11:10:00,20.56,20.63,20.54,20.6,367689.0,20.56,20.63,20.54,20.6,367689.0
2023-06-22 11:20:00,20.6,20.62,20.57,20.57,360245.0,20.6,20.62,20.57,20.57,360245.0
2023-06-22 11:30:00,20.57,20.58,20.54,20.55,863794.0,20.57,20.58,20.54,20.55,863794.0
2023-06-22 11:40:00,20.55,20.61,20.55,20.6,721302.0,20.55,20.61,20.55,20.6,721302.0
2023-06-22 11:50:00,20.6,20.61,20.56,20.59,337831.0,20.6,20.61,20.56,20.59,337831.0
2023-06-22 12:00:00,20.59,20.63,20.58,20.61,316215.0,20.59,20.63,20.58,20.61,316215.0
2023-06-22 12:10:00,20.6,20.64,20.59,20.62,429498.0,20.6,20.64,20.59,20.62,429498.0
2023-06-22 12:20:00,20.62,20.64,20.61,20.64,168545.0,20.62,20.64,20.61,20.64,168545.0
2023-06-22 12:30:00,20.63,20.66,20.62,20.63,328047.0,20.63,20.66,20.62,20.63,328047.0
2023-06-22 12:40:00,20.63,20.66,20.63,20.66,251097.0,20.63,20.66,20.63,20.66,251097.0
2023-06-22 12:50:00,20.66,20.66,20.61,20.62,128406.0,20.66,20.66,20.61,20.62,128406.0
2023-06-22 13:00:00,20.61,20.63,20.58,20.58,289557.0,20.61,20.63,20.58,20.58,289557.0
2023-06-22 13:10:00,20.59,20.62,20.58,20.61,176183.0,20.59,20.62,20.58,20.61,176183.0
2023-06-22 13:20:00,20.61,20.63,20.6,20.6,196591.0,20.61,20.63,20.6,20.6,196591.0
2023-06-22 13:30:00,20.61,20.62,20.58,20.6,282812.0,20.61,20.62,20.58,20.6,282812.0
2023-06-22 13:40:00,20.6,20.63,20.59,20.61,155816.0,20.6,20.63,20.59,20.61,155816.0
2023-06-22 13:50:00,20.62,20.63,20.6,20.63,194249.0,20.62,20.63,20.6,20.63,194249.0
2023-06-22 14:00:00,20.63,20.63,20.59,20.6,89652.0,20.63,20.63,20.59,20.6,89652.0
2023-06-22 14:10:00,20.61,20.62,20.6,20.61,72037.0,20.61,20.62,20.6,20.61,72037.0
2023-06-22 14:20:00,20.61,20.62,20.6,20.61,116751.0,20.61,20.62,20.6,20.61,116751.0
2023-06-22 14:30:00,20.61,20.61,20.58,20.6,117748.0,20.61,20.61,20.58,20.6,117748.0
2023-06-22 14:40:00,20.6,20.6,20.57,20.58,132655.0,20.6,20.6,20.57,20.58,132655.0
2023-06-22 14:50:00,20.59,20.62,20.58,20.61,219668.0,20.59,20.62,20.58,20.61,219668.0
2023-06-22 15:00:00,20.61,20.62,20.6,20.61,123157.0,20.61,20.62,20.6,20.61,123157.0
2023-06-22 15:10:00,20.61,20.61,20.6,20.61,167521.0,20.61,20.61,20.6,20.61,167521.0
2023-06-22 15:20:00,20.61,20.61,20.58,20.58,109861.0,20.61,20.61,20.58,20.58,109861.0
2023-06-22 15:30:00,20.59,20.59,20.56,20.56,225102.0,20.59,20.59,20.56,20.56,225102.0
2023-06-22 15:40:00,20.57,20.57,20.53,20.54,454789.0,20.57,20.57,20.53,20.54,454789.0
2023-06-22 15:50:00,20.53,20.54,20.51,20.52,957060.0,20.53,20.54,20.51,20.52,957060.0
2023-06-23 09:30:00,20.65,20.68,20.6,20.68,594878.0,20.65,20.68,20.6,20.68,594878.0
2023-06-23 09:40:00,20.67,20.8,20.66,20.77,882175.0,20.67,20.8,20.66,20.77,882175.0
2023-06-23 09:50:00,20.78,20.83,20.72,20.73,1335159.0,20.78,20.83,20.72,20.73,1335159.0
2023-06-23 10:00:00,20.73,20.73,20.63,20.68,570305.0,20.73,20.73,20.63,20.68,570305.0
2023-06-23 10:10:00,20.67,20.7,20.58,20.61,406156.0,20.67,20.7,20.58,20.61,406156.0
2023-06-23 10:20:00,20.6,20.63,20.57,20.61,182653.0,20.6,20.63,20.57,20.61,182653.0
2023-06-23 10:30:00,20.61,20.62,20.57,20.6,421101.0,20.61,20.62,20.57,20.6,421101.0
2023-06-23 10:40:00,20.59,20.61,20.54,20.61,498921.0,20.59,20.61,20.54,20.61,498921.0
2023-06-23 10:50:00,20.6,20.62,20.58,20.59,330520.0,20.6,20.62,20.58,20.59,330520.0
2023-06-23 11:00:00,20.59,20.61,20.51,20.51,261265.0,20.59,20.61,20.51,20.51,261265.0
2023-06-23 11:10:00,20.52,20.57,20.51,20.53,487236.0,20.52,20.57,20.51,20.53,487236.0
2023-06-23 11:20:00,20.53,20.56,20.52,20.55,214464.0,20.53,20.56,20.52,20.55,214464.0
2023-06-23 11:30:00,20.55,20.56,20.51,20.54,382206.0,20.55,20.56,20.51,20.54,382206.0
2023-06-23 11:40:00,20.54,20.57,20.52,20.53,178404.0,20.54,20.57,20.52,20.53,178404.0
2023-06-23 11:50:00,20.53,20.55,20.5,20.51,169035.0,20.53,20.55,20.5,20.51,169035.0
2023-06-23 12:00:00,20.51,20.52,20.47,20.48,459773.0,20.51,20.52,20.47,20.48,459773.0
2023-06-23 12:10:00,20.48,20.5,20.46,20.49,255818.0,20.48,20.5,20.46,20.49,255818.0
2023-06-23 12:20:00,20.48,20.49,20.46,20.48,234512.0,20.48,20.49,20.46,20.48,234512.0
2023-06-23 12:30:00,20.48,20.51,20.48,20.51,170050.0,20.48,20.51,20.48,20.51,170050.0
2023-06-23 12:40:00,20.51,20.53,20.49,20.51,170115.0,20.51,20.53,20.49,20.51,170115.0
2023-06-23 12:50:00,20.5,20.51,20.48,20.49,321939.0,20.5,20.51,20.48,20.49,321939.0
2023-06-23 13:00:00,20.48,20.5,20.46,20.48,187715.0,20.48,20.5,20.46,20.48,187715.0
2023-06-23 13:10:00,20.48,20.51,20.47,20.49,174155.0,20.48,20.51,20.47,20.49,174155.0
2023-06-23 13:20:00,20.49,20.52,20.47,20.52,306276.0,20.49,20.52,20.47,20.52,306276.0
2023-06-23 13:30:00,20.52,20.56,20.51,20.55,286794.0,20.52,20.56,20.51,20.55,286794.0
2023-06-23 13:40:00,20.55,20.56,20.53,20.54,190022.0,20.55,20.56,20.53,20.54,190022.0
2023-06-23 13:50:00,20.53,20.54,20.52,20.53,191292.0,20.53,20.54,20.52,20.53,191292.0
2023-06-23 14:00:00,20.52,20.54,20.51,20.53,217770.0,20.52,20.54,20.51,20.53,217770.0
2023-06-23 14:10:00,20.52,20.53,20.51,20.53,148913.0,20.52,20.53,20.51,20.53,148913.0
2023-06-23 14:20:00,20.53,20.54,20.52,20.53,214912.0,20.53,20.54,20.52,20.53,214912.0
2023-06-23 14:30:00,20.53,20.53,20.52,20.53,126829.0,20.53,20.53,20.52,20.53,126829.0
2023-06-23 14:40:00,20.53,20.54,20.52,20.54,115083.0,20.53,20.54,20.52,20.54,115083.0
2023-06-23 14:50:00,20.54,20.55,20.53,20.55,70576.0,20.54,20.55,20.53,20.55,70576.0
2023-06-23 15:00:00,20.55,20.57,20.54,20.56,184736.0,20.55,20.57,20.54,20.56,184736.0
2023-06-23 15:10:00,20.56,20.58,20.55,20.57,253178.0,20.56,20.58,20.55,20.57,253178.0
2023-06-23 15:20:00,20.57,20.58,20.56,20.58,215583.0,20.57,20.58,20.56,20.58,215583.0
2023-06-23 15:30:00,20.57,20.59,20.56,20.58,325659.0,20.57,20.59,20.56,20.58,325659.0
2023-06-23 15:40:00,20.57,20.58,20.56,20.57,316911.0,20.57,20.58,20.56,20.57,316911.0
2023-06-23 15:50:00,20.56,20.58,20.55,20.57,480853.0,20.56,20.58,20.55,20.57,480853.0
2023-06-26 09:30:00,20.85,20.85,20.77,20.79,586272.0,20.85,20.85,20.77,20.79,586272.0
2023-06-26 09:40:00,20.79,20.8,20.73,20.76,437451.0,20.79,20.8,20.73,20.76,437451.0
2023-06-26 09:50:00,20.75,20.84,20.75,20.82,371815.0,20.75,20.84,20.75,20.82,371815.0
2023-06-26 10:00:00,20.83,20.87,20.8,20.86,517410.0,20.83,20.87,20.8,20.86,517410.0
2023-06-26 10:10:00,20.86,20.9,20.84,20.89,714751.0,20.86,20.9,20.84,20.89,714751.0
2023-06-26 10:20:00,20.89,20.91,20.86,20.89,338009.0,20.89,20.91,20.86,20.89,338009.0
2023-06-26 10:30:00,20.89,20.95,20.89,20.94,402556.0,20.89,20.95,20.89,20.94,402556.0
2023-06-26 10:40:00,20.94,20.97,20.89,20.92,602399.0,20.94,20.97,20.89,20.92,602399.0
2023-06-26 10:50:00,20.92,20.94,20.89,20.91,374892.0,20.92,20.94,20.89,20.91,374892.0
2023-06-26 11:00:00,20.92,20.97,20.91,20.95,390514.0,20.92,20.97,20.91,20.95,390514.0
2023-06-26 11:10:00,20.96,20.98,20.95,20.97,376171.0,20.96,20.98,20.95,20.97,376171.0
2023-06-26 11:20:00,20.97,20.99,20.96,20.97,325328.0,20.97,20.99,20.96,20.97,325328.0
2023-06-26 11:30:00,20.97,20.99,20.95,20.98,321520.0,20.97,20.99,20.95,20.98,321520.0
2023-06-26 11:40:00,20.97,21.0,20.96,21.0,348660.0,20.97,21.0,20.96,21.0,348660.0
2023-06-26 11:50:00,21.0,21.0,20.95,20.96,284260.0,21.0,21.0,20.95,20.96,284260.0
2023-06-26 12:00:00,20.95,20.99,20.95,20.98,276453.0,20.95,20.99,20.95,20.98,276453.0
2023-06-26 12:10:00,20.98,20.98,20.96,20.97,235295.0,20.98,20.98,20.96,20.97,235295.0
2023-06-26 12:20:00,20.96,20.98,20.95,20.98,297340.0,20.96,20.98,20.95,20.98,297340.0
2023-06-26 12:30:00,20.98,20.98,20.96,20.96,263531.0,20.98,20.98,20.96,20.96,263531.0
2023-06-26 12:40:00,20.96,20.97,20.95,20.96,260099.0,20.96,20.97,20.95,20.96,260099.0
2023-06-26 12:50:00,20.95,20.96,20.93,20.93,353847.0,20.95,20.96,20.93,20.93,353847.0
2023-06-26 13:00:00,20.94,20.95,20.93,20.94,536885.0,20.94,20.95,20.93,20.94,536885.0
2023-06-26 13:10:00,20.94,20.95,20.91,20.92,287478.0,20.94,20.95,20.91,20.92,287478.0
2023-06-26 13:20:00,20.91,20.93,20.9,20.92,290724.0,20.91,20.93,20.9,20.92,290724.0
2023-06-26 13:30:00,20.93,20.94,20.92,20.94,145968.0,20.93,20.94,20.92,20.94,145968.0
2023-06-26 13:40:00,20.94,20.96,20.93,20.96,144161.0,20.94,20.96,20.93,20.96,144161.0
2023-06-26 13:50:00,20.96,20.96,20.93,20.94,200061.0,20.96,20.96,20.93,20.94,200061.0
2023-06-26 14:00:00,20.94,20.95,20.93,20.94,217235.0,20.94,20.95,20.93,20.94,217235.0
2023-06-26 14:10:00,20.94,20.94,20.92,20.93,74512.0,20.94,20.94,20.92,20.93,74512.0
2023-06-26 14:20:00,20.92,20.93,20.92,20.93,56834.0,20.92,20.93,20.92,20.93,56834.0
2023-06-26 14:30:00,20.93,20.93,20.91,20.92,192604.0,20.93,20.93,20.91,20.92,192604.0
2023-06-26 14:40:00,20.92,20.93,20.91,20.93,212264.0,20.92,20.93,20.91,20.93,212264.0
2023-06-26 14:50:00,20.93,20.93,20.91,20.92,115286.0,20.93,20.93,20.91,20.92,115286.0
2023-06-26 15:00:00,20.91,20.92,20.9,20.91,229466.0,20.91,20.92,20.9,20.91,229466.0
2023-06-26 15:10:00,20.92,20.92,20.91,20.92,153088.0,20.92,20.92,20.91,20.92,153088.0
2023-06-26 15:20:00,20.91,20.93,20.9,20.92,208385.0,20.91,20.93,20.9,20.92,208385.0
2023-06-26 15:30:00,20.91,20.92,20.9,20.91,104144.0,20.91,20.92,20.9,20.91,104144.0
2023-06-26 15:40:00,20.91,20.92,20.9,20.91,246836.0,20.91,20.92,20.9,20.91,246836.0
2023-06-26 15:50:00,20.91,20.92,20.9,20.9,491679.0,20.91,20.92,20.9,20.9,491679.0
2023-06-27 09:30:00,21.17,21.2,21.09,21.13,560126.0,21.17,21.2,21.09,21.13,560126.0
2023-06-27 09:40:00,21.12,21.16,21.05,21.07,388500.0,21.12,21.16,21.05,21.07,388500.0
2023-06-27 09:50:00,21.07,21.1,21.02,21.05,463785.0,21.07,21.1,21.02,21.05,463785.0
2023-06-27 10:00:00,21.05,21.05,20.91,20.96,774198.0,21.05,21.05,20.91,20.96,774198.0
2023-06-27 10:10:00,20.96,20.97,20.88,20.94,612316.0,20.96,20.97,20.88,20.94,612316.0
2023-06-27 10:20:00,20.94,21.04,20.94,21.04,582361.0,20.94,21.04,20.94,21.04,582361.0
2023-06-27 10:30:00,21.04,21.07,21.02,21.05,439379.0,21.04,21.07,21.02,21.05,439379.0
2023-06-27 10:40:00,21.04,21.07,21.02,21.06,408725.0,21.04,21.07,21.02,21.06,408725.0
2023-06-27 10:50:00,21.07,21.09,21.05,21.05,314967.0,21.07,21.09,21.05,21.05,314967.0
2023-06-27 11:00:00,21.06,21.07,21.01,21.03,426351.0,21.06,21.07,21.01,21.03,426351.0
2023-06-27 11:10:00,21.03,21.04,21.0,21.01,331698.0,21.03,21.04,21.0,21.01,331698.0
2023-06-27 11:20:00,21.01,21.03,20.99,21.02,390864.0,21.01,21.03,20.99,21.02,390864.0
2023-06-27 11:30:00,21.02,21.03,21.0,21.03,364576.0,21.02,21.03,21.0,21.03,364576.0
2023-06-27 11:40:00,21.03,21.04,21.0,21.01,387868.0,21.03,21.04,21.0,21.01,387868.0
2023-06-27 11:50:00,21.01,21.02,20.98,21.0,189036.0,21.01,21.02,20.98,21.0,189036.0
2023-06-27 12:00:00,21.0,21.02,20.99,21.0,266203.0,21.0,21.02,20.99,21.0,266203.0
2023-06-27 12:10:00,21.0,21.02,20.99,21.01,305725.0,21.0,21.02,20.99,21.01,305725.0
2023-06-27 12:20:00,21.0,21.02,20.99,21.01,206113.0,21.0,21.02,20.99,21.01,206113.0
2023-06-27 12:30:00,21.01,21.02,20.99,21.0,188482.0,21.01,21.02,20.99,21.0,188482.0
2023-06-27 12:40:00,21.0,21.01,20.99,21.0,141470.0,21.0,21.01,20.99,21.0,141470.0
2023-06-27 12:50:00,21.0,21.01,20.99,21.0,123685.0,21.0,21.01,20.99,21.0,123685.0
2023-06-27 13:00:00,21.0,21.01,20.99,21.01,122843.0,21.0,21.01,20.99,21.01,122843.0
2023-06-27 13:10:00,21.0,21.01,20.99,21.0,79320.0,21.0,21.01,20.99,21.0,79320.0
2023-06-27 13:20:00,21.0,21.03,20.99,21.0,165410.0,21.0,21.03,20.99,21.0,165410.0
2023-06-27 13:30:00,21.0,21.0,20.97,20.98,163294.0,21.0,21.0,20.97,20.98,163294.0
2023-06-27 13:40:00,20.97,20.98,20.94,20.95,126318.0,20.97,20.98,20.94,20.95,126318.0
2023-06-27 13:50:00,20.95,20.95,20.93,20.93,49568.0,20.95,20.95,20.93,20.93,49568.0
2023-06-27 14:00:00,20.94,20.94,20.91,20.94,154993.0,20.94,20.94,20.91,20.94,154993.0
2023-06-27 14:10:00,20.94,20.94,20.92,20.94,76145.0,20.94,20.94,20.92,20.94,76145.0
2023-06-27 14:20:00,20.94,20.96,20.93,20.96,60736.0,20.94,20.96,20.93,20.96,60736.0
2023-06-27 14:30:00,20.96,20.97,20.94,20.95,104458.0,20.96,20.97,20.94,20.95,104458.0
2023-06-27 14:40:00,20.95,20.96,20.94,20.96,76854.0,20.95,20.96,20.94,20.96,76854.0
2023-06-27 14:50:00,20.96,20.98,20.95,20.97,160976.0,20.96,20.98,20.95,20.97,160976.0
2023-06-27 15:00:00,20.97,20.99,20.96,20.97,131359.0,20.97,20.99,20.96,20.97,131359.0
2023-06-27 15:10:00,20.97,20.99,20.96,20.99,77542.0,20.97,20.99,20.96,20.99,77542.0
2023-06-27 15:20:00,20.99,21.01,20.98,21.0,107892.0,20.99,21.01,20.98,21.0,107892.0
2023-06-27 15:30:00,21.01,21.01,21.0,21.01,46157.0,21.01,21.01,21.0,21.01,46157.0
2023-06-27 15:40:00,21.01,21.01,21.0,21.01,156812.0,21.01,21.01,21.0,21.01,156812.0
2023-06-27 15:50:00,21.0,21.01,20.98,20.99,529982.0,21.0,21.01,20.98,20.99,529982.0
2023-06-28 09:30:00,20.86,20.92,20.85,20.86,535547.0,20.86,20.92,20.85,20.86,535547.0
2023-06-28 09:40:00,20.85,20.88,20.71,20.83,775076.0,20.85,20.88,20.71,20.83,775076.0
2023-06-28 09:50:00,20.82,20.91,20.81,20.88,504087.0,20.82,20.91,20.81,20.88,504087.0
2023-06-28 10:00:00,20.88,20.92,20.85,20.86,349698.0,20.88,20.92,20.85,20.86,349698.0
2023-06-28 10:10:00,20.86,20.91,20.84,20.9,184235.0,20.86,20.91,20.84,20.9,184235.0
2023-06-28 10:20:00,20.9,20.92,20.88,20.89,278124.0,20.9,20.92,20.88,20.89,278124.0
2023-06-28 10:30:00,20.89,20.9,20.85,20.87,201230.0,20.89,20.9,20.85,20.87,201230.0
2023-06-28 10:40:00,20.87,20.89,20.82,20.85,238831.0,20.87,20.89,20.82,20.85,238831.0
2023-06-28 10:50:00,20.85,20.85,20.81,20.84,174051.0,20.85,20.85,20.81,20.84,174051.0
2023-06-28 11:00:00,20.85,20.9,20.83,20.86,222521.0,20.85,20.9,20.83,20.86,222521.0
2023-06-28 11:10:00,20.86,20.92,20.86,20.89,162174.0,20.86,20.92,20.86,20.89,162174.0
2023-06-28 11:20:00,20.89,20.99,20.89,20.99,304545.0,20.89,20.99,20.89,20.99,304545.0
2023-06-28 11:30:00,20.98,20.99,20.95,20.98,242786.0,20.98,20.99,20.95,20.98,242786.0
2023-06-28 11:40:00,20.98,20.99,20.95,20.96,167648.0,20.98,20.99,20.95,20.96,167648.0
2023-06-28 11:50:00,20.96,20.97,20.93,20.95,120145.0,20.96,20.97,20.93,20.95,120145.0
2023-06-28 12:00:00,20.94,20.95,20.92,20.93,78448.0,20.94,20.95,20.92,20.93,78448.0
2023-06-28 12:10:00,20.94,20.94,20.92,20.93,112962.0,20.94,20.94,20.92,20.93,112962.0
2023-06-28 12:20:00,20.93,20.95,20.93,20.95,62044.0,20.93,20.95,20.93,20.95,62044.0
2023-06-28 12:30:00,20.95,20.97,20.93,20.95,154888.0,20.95,20.97,20.93,20.95,154888.0
2023-06-28 12:40:00,20.95,20.95,20.93,20.95,117026.0,20.95,20.95,20.93,20.95,117026.0
2023-06-28 12:50:00,20.94,20.95,20.94,20.95,52433.0,20.94,20.95,20.94,20.95,52433.0
2023-06-28 13:00:00,20.95,20.96,20.94,20.95,256101.0,20.95,20.96,20.94,20.95,256101.0
2023-06-28 13:10:00,20.95,20.97,20.94,20.95,121315.0,20.95,20.97,20.94,20.95,121315.0
2023-06-28 13:20:00,20.96,20.97,20.95,20.96,79124.0,20.96,20.97,20.95,20.96,79124.0
2023-06-28 13:30:00,20.96,20.97,20.93,20.93,49311.0,20.96,20.97,20.93,20.93,49311.0
2023-06-28 13:40:00,20.93,20.94,20.92,20.93,94092.0,20.93,20.94,20.92,20.93,94092.0
2023-06-28 13:50:00,20.93,20.94,20.91,20.92,61572.0,20.93,20.94,20.91,20.92,61572.0
2023-06-28 14:00:00,20.92,20.93,20.91,20.92,31546.0,20.92,20.93,20.91,20.92,31546.0
2023-06-28 14:10:00,20.92,20.93,20.92,20.92,27731.0,20.92,20.93,20.92,20.92,27731.0
2023-06-28 14:20:00,20.93,20.93,20.92,20.92,14560.0,20.93,20.93,20.92,20.92,14560.0
2023-06-28 14:30:00,20.91,20.92,20.91,20.92,49813.0,20.91,20.92,20.91,20.92,49813.0
2023-06-28 14:40:00,20.91,20.93,20.91,20.91,76698.0,20.91,20.93,20.91,20.91,76698.0
2023-06-28 14:50:00,20.91,20.92,20.89,20.9,51722.0,20.91,20.92,20.89,20.9,51722.0
2023-06-28 15:00:00,20.91,20.91,20.88,20.89,116727.0,20.91,20.91,20.88,20.89,116727.0
2023-06-28 15:10:00,20.88,20.89,20.87,20.87,102693.0,20.88,20.89,20.87,20.87,102693.0
2023-06-28 15:20:00,20.88,20.88,20.86,20.87,70334.0,20.88,20.88,20.86,20.87,70334.0
2023-06-28 15:30:00,20.87,20.88,20.86,20.88,66526.0,20.87,20.88,20.86,20.88,66526.0
2023-06-28 15:40:00,20.88,20.88,20.86,20.86,61099.0,20.88,20.88,20.86,20.86,61099.0
2023-06-28 15:50:00,20.86,20.87,20.84,20.84,1111963.0,20.86,20.87,20.84,20.84,1111963.0
2023-06-29 09:30:00,20.56,20.6,20.49,20.49,949440.0,20.56,20.6,20.49,20.49,949440.0
2023-06-29 09:40:00,20.49,20.53,20.45,20.52,878343.0,20.49,20.53,20.45,20.52,878343.0
2023-06-29 09:50:00,20.52,20.62,20.51,20.56,756705.0,20.52,20.62,20.51,20.56,756705.0
2023-06-29 10:00:00,20.56,20.61,20.51,20.61,916888.0,20.56,20.61,20.51,20.61,916888.0
2023-06-29 10:10:00,20.61,20.75,20.57,20.68,1223910.0,20.61,20.75,20.57,20.68,1223910.0
2023-06-29 10:20:00,20.68,20.74,20.66,20.66,591425.0,20.68,20.74,20.66,20.66,591425.0
2023-06-29 10:30:00,20.67,20.68,20.62,20.67,488674.0,20.67,20.68,20.62,20.67,488674.0
2023-06-29 10:40:00,20.68,20.8,20.68,20.79,445515.0,20.68,20.8,20.68,20.79,445515.0
2023-06-29 10:50:00,20.79,20.82,20.76,20.79,637379.0,20.79,20.82,20.76,20.79,637379.0
2023-06-29 11:00:00,20.79,20.81,20.75,20.78,346336.0,20.79,20.81,20.75,20.78,346336.0
2023-06-29 11:10:00,20.77,20.79,20.75,20.79,292750.0,20.77,20.79,20.75,20.79,292750.0
2023-06-29 11:20:00,20.79,20.79,20.74,20.76,274529.0,20.79,20.79,20.74,20.76,274529.0
2023-06-29 11:30:00,20.76,20.77,20.73,20.74,205979.0,20.76,20.77,20.73,20.74,205979.0
2023-06-29 11:40:00,20.73,20.78,20.73,20.77,329970.0,20.73,20.78,20.73,20.77,329970.0
2023-06-29 11:50:00,20.76,20.77,20.73,20.75,134549.0,20.76,20.77,20.73,20.75,134549.0
2023-06-29 12:00:00,20.75,20.76,20.72,20.73,114933.0,20.75,20.76,20.72,20.73,114933.0
2023-06-29 12:10:00,20.73,20.74,20.7,20.73,435535.0,20.73,20.74,20.7,20.73,435535.0
2023-06-29 12:20:00,20.73,20.79,20.72,20.77,204803.0,20.73,20.79,20.72,20.77,204803.0
2023-06-29 12:30:00,20.78,20.8,20.75,20.76,192178.0,20.78,20.8,20.75,20.76,192178.0
2023-06-29 12:40:00,20.75,20.77,20.75,20.76,63851.0,20.75,20.77,20.75,20.76,63851.0
2023-06-29 12:50:00,20.75,20.78,20.75,20.77,129760.0,20.75,20.78,20.75,20.77,129760.0
2023-06-29 13:00:00,20.77,20.77,20.74,20.76,98137.0,20.77,20.77,20.74,20.76,98137.0
2023-06-29 13:10:00,20.76,20.76,20.7,20.71,175558.0,20.76,20.76,20.7,20.71,175558.0
2023-06-29 13:20:00,20.71,20.76,20.7,20.76,254280.0,20.71,20.76,20.7,20.76,254280.0
2023-06-29 13:30:00,20.76,20.76,20.72,20.74,331697.0,20.76,20.76,20.72,20.74,331697.0
2023-06-29 13:40:00,20.74,20.74,20.73,20.74,60398.0,20.74,20.74,20.73,20.74,60398.0
2023-06-29 13:50:00,20.73,20.74,20.7,20.71,84522.0,20.73,20.74,20.7,20.71,84522.0
2023-06-29 14:00:00,20.7,20.72,20.7,20.7,82515.0,20.7,20.72,20.7,20.7,82515.0
2023-06-29 14:10:00,20.71,20.73,20.7,20.72,108113.0,20.71,20.73,20.7,20.72,108113.0
2023-06-29 14:20:00,20.72,20.74,20.71,20.72,156543.0,20.72,20.74,20.71,20.72,156543.0
2023-06-29 14:30:00,20.73,20.74,20.72,20.72,115548.0,20.73,20.74,20.72,20.72,115548.0
2023-06-29 14:40:00,20.72,20.74,20.71,20.74,137000.0,20.72,20.74,20.71,20.74,137000.0
2023-06-29 14:50:00,20.73,20.73,20.71,20.72,129536.0,20.73,20.73,20.71,20.72,129536.0
2023-06-29 15:00:00,20.71,20.73,20.7,20.71,106076.0,20.71,20.73,20.7,20.71,106076.0
2023-06-29 15:10:00,20.71,20.71,20.68,20.7,155850.0,20.71,20.71,20.68,20.7,155850.0
2023-06-29 15:20:00,20.69,20.71,20.69,20.71,101544.0,20.69,20.71,20.69,20.71,101544.0
2023-06-29 15:30:00,20.7,20.73,20.7,20.73,73353.0,20.7,20.73,20.7,20.73,73353.0
2023-06-29 15:40:00,20.71,20.72,20.7,20.71,134772.0,20.71,20.72,20.7,20.71,134772.0
2023-06-29 15:50:00,20.71,20.73,20.71,20.73,488129.0,20.71,20.73,20.71,20.73,488129.0
2023-06-30 09:30:00,20.65,20.68,20.59,20.61,480634.0,20.65,20.68,20.59,20.61,480634.0
2023-06-30 09:40:00,20.61,20.67,20.57,20.61,538512.0,20.61,20.67,20.57,20.61,538512.0
2023-06-30 09:50:00,20.61,20.68,20.6,20.64,254209.0,20.61,20.68,20.6,20.64,254209.0
2023-06-30 10:00:00,20.64,20.7,20.61,20.69,310770.0,20.64,20.7,20.61,20.69,310770.0
2023-06-30 10:10:00,20.69,20.79,20.68,20.79,300989.0,20.69,20.79,20.68,20.79,300989.0
2023-06-30 10:20:00,20.8,20.89,20.78,20.86,738469.0,20.8,20.89,20.78,20.86,738469.0
2023-06-30 10:30:00,20.86,20.9,20.79,20.83,228594.0,20.86,20.9,20.79,20.83,228594.0
2023-06-30 10:40:00,20.84,20.88,20.83,20.85,395906.0,20.84,20.88,20.83,20.85,395906.0
2023-06-30 10:50:00,20.85,20.86,20.82,20.84,379714.0,20.85,20.86,20.82,20.84,379714.0
2023-06-30 11:00:00,20.84,20.86,20.79,20.82,303340.0,20.84,20.86,20.79,20.82,303340.0
2023-06-30 11:10:00,20.83,20.87,20.82,20.86,517194.0,20.83,20.87,20.82,20.86,517194.0
2023-06-30 11:20:00,20.86,20.87,20.82,20.87,333388.0,20.86,20.87,20.82,20.87,333388.0
2023-06-30 11:30:00,20.87,20.89,20.85,20.87,245479.0,20.87,20.89,20.85,20.87,245479.0
2023-06-30 11:40:00,20.87,20.89,20.85,20.85,270601.0,20.87,20.89,20.85,20.85,270601.0
2023-06-30 11:50:00,20.85,20.88,20.84,20.88,245602.0,20.85,20.88,20.84,20.88,245602.0
2023-06-30 12:00:00,20.88,20.93,20.86,20.92,353223.0,20.88,20.93,20.86,20.92,353223.0
2023-06-30 12:10:00,20.92,20.92,20.87,20.89,297648.0,20.92,20.92,20.87,20.89,297648.0
2023-06-30 12:20:00,20.89,20.9,20.86,20.87,138025.0,20.89,20.9,20.86,20.87,138025.0
2023-06-30 12:30:00,20.87,20.88,20.86,20.87,106531.0,20.87,20.88,20.86,20.87,106531.0
2023-06-30 12:40:00,20.87,20.9,20.86,20.9,140577.0,20.87,20.9,20.86,20.9,140577.0
2023-06-30 12:50:00,20.9,20.91,20.88,20.91,81147.0,20.9,20.91,20.88,20.91,81147.0
2023-06-30 13:00:00,20.91,20.94,20.91,20.94,105135.0,20.91,20.94,20.91,20.94,105135.0
2023-06-30 13:10:00,20.94,20.96,20.93,20.96,269740.0,20.94,20.96,20.93,20.96,269740.0
2023-06-30 13:20:00,20.96,20.97,20.92,20.93,395902.0,20.96,20.97,20.92,20.93,395902.0
2023-06-30 13:30:00,20.93,20.94,20.87,20.89,252584.0,20.93,20.94,20.87,20.89,252584.0
2023-06-30 13:40:00,20.89,20.89,20.87,20.88,168375.0,20.89,20.89,20.87,20.88,168375.0
2023-06-30 13:50:00,20.87,20.89,20.87,20.89,154491.0,20.87,20.89,20.87,20.89,154491.0
2023-06-30 14:00:00,20.88,20.9,20.88,20.89,136198.0,20.88,20.9,20.88,20.89,136198.0
2023-06-30 14:10:00,20.89,20.9,20.88,20.89,116371.0,20.89,20.9,20.88,20.89,116371.0
2023-06-30 14:20:00,20.89,20.91,20.89,20.9,83864.0,20.89,20.91,20.89,20.9,83864.0
2023-06-30 14:30:00,20.91,20.91,20.89,20.9,143015.0,20.91,20.91,20.89,20.9,143015.0
2023-06-30 14:40:00,20.91,20.91,20.9,20.91,146392.0,20.91,20.91,20.9,20.91,146392.0
2023-06-30 14:50:00,20.91,20.92,20.9,20.91,132616.0,20.91,20.92,20.9,20.91,132616.0
2023-06-30 15:00:00,20.9,20.91,20.88,20.89,117653.0,20.9,20.91,20.88,20.89,117653.0
2023-06-30 15:10:00,20.89,20.91,20.88,20.91,101381.0,20.89,20.91,20.88,20.91,101381.0
2023-06-30 15:20:00,20.9,20.91,20.89,20.89,121527.0,20.9,20.91,20.89,20.89,121527.0
2023-06-30 15:30:00,20.89,20.92,20.89,20.91,96625.0,20.89,20.92,20.89,20.91,96625.0
2023-06-30 15:40:00,20.91,20.91,20.89,20.89,186588.0,20.91,20.91,20.89,20.89,186588.0
2023-06-30 15:50:00,20.89,20.91,20.89,20.9,395952.0,20.89,20.91,20.89,20.9,395952.0
2023-07-03 09:30:00,21.05,21.08,21.0,21.04,555862.0,21.05,21.08,21.0,21.04,555862.0
2023-07-03 09:40:00,21.05,21.07,21.0,21.06,372448.0,21.05,21.07,21.0,21.06,372448.0
2023-07-03 09:50:00,21.06,21.11,21.04,21.1,646920.0,21.06,21.11,21.04,21.1,646920.0
2023-07-03 10:00:00,21.1,21.18,21.06,21.08,965988.0,21.1,21.18,21.06,21.08,965988.0
2023-07-03 10:10:00,21.08,21.08,21.02,21.07,559942.0,21.08,21.08,21.02,21.07,559942.0
2023-07-03 10:20:00,21.07,21.08,21.04,21.06,280934.0,21.07,21.08,21.04,21.06,280934.0
2023-07-03 10:30:00,21.06,21.09,21.04,21.07,368258.0,21.06,21.09,21.04,21.07,368258.0
2023-07-03 10:40:00,21.07,21.1,21.02,21.05,385648.0,21.07,21.1,21.02,21.05,385648.0
2023-07-03 10:50:00,21.04,21.1,21.03,21.1,515724.0,21.04,21.1,21.03,21.1,515724.0
2023-07-03 11:00:00,21.09,21.12,21.04,21.05,745669.0,21.09,21.12,21.04,21.05,745669.0
2023-07-03 11:10:00,21.05,21.08,21.04,21.05,168156.0,21.05,21.08,21.04,21.05,168156.0
2023-07-03 11:20:00,21.06,21.07,21.04,21.07,156677.0,21.06,21.07,21.04,21.07,156677.0
2023-07-03 11:30:00,21.07,21.07,21.04,21.05,452470.0,21.07,21.07,21.04,21.05,452470.0
2023-07-03 11:40:00,21.05,21.09,21.05,21.09,188472.0,21.05,21.09,21.05,21.09,188472.0
2023-07-03 11:50:00,21.09,21.1,21.05,21.07,203040.0,21.09,21.1,21.05,21.07,203040.0
2023-07-03 12:00:00,21.06,21.07,21.04,21.05,113729.0,21.06,21.07,21.04,21.05,113729.0
2023-07-03 12:10:00,21.05,21.07,21.03,21.04,193097.0,21.05,21.07,21.03,21.04,193097.0
2023-07-03 12:20:00,21.03,21.04,21.01,21.04,334756.0,21.03,21.04,21.01,21.04,334756.0
2023-07-03 12:30:00,21.03,21.05,21.0,21.01,317105.0,21.03,21.05,21.0,21.01,317105.0
2023-07-03 12:40:00,21.01,21.02,21.0,21.01,563635.0,21.01,21.02,21.0,21.01,563635.0
2023-07-03 12:50:00,21.01,21.02,21.0,21.01,452777.0,21.01,21.02,21.0,21.01,452777.0
2023-07-05 09:30:00,21.32,21.33,21.16,21.21,1056335.0,21.32,21.33,21.16,21.21,1056335.0
2023-07-05 09:40:00,21.21,21.22,21.14,21.17,678391.0,21.21,21.22,21.14,21.17,678391.0
2023-07-05 09:50:00,21.16,21.23,21.15,21.21,514248.0,21.16,21.23,21.15,21.21,514248.0
2023-07-05 10:00:00,21.22,21.28,21.2,21.23,784280.0,21.22,21.28,21.2,21.23,784280.0
2023-07-05 10:10:00,21.23,21.31,21.2,21.3,409000.0,21.23,21.31,21.2,21.3,409000.0
2023-07-05 10:20:00,21.3,21.31,21.23,21.26,324474.0,21.3,21.31,21.23,21.26,324474.0
2023-07-05 10:30:00,21.27,21.27,21.1,21.14,612338.0,21.27,21.27,21.1,21.14,612338.0
2023-07-05 10:40:00,21.14,21.21,21.12,21.19,362098.0,21.14,21.21,21.12,21.19,362098.0
2023-07-05 10:50:00,21.19,21.27,21.17,21.27,255769.0,21.19,21.27,21.17,21.27,255769.0
2023-07-05 11:00:00,21.27,21.29,21.26,21.28,360511.0,21.27,21.29,21.26,21.28,360511.0
2023-07-05 11:10:00,21.29,21.35,21.27,21.34,505358.0,21.29,21.35,21.27,21.34,505358.0
2023-07-05 11:20:00,21.33,21.33,21.29,21.3,222069.0,21.33,21.33,21.29,21.3,222069.0
2023-07-05 11:30:00,21.3,21.33,21.29,21.32,237098.0,21.3,21.33,21.29,21.32,237098.0
2023-07-05 11:40:00,21.32,21.32,21.29,21.3,118688.0,21.32,21.32,21.29,21.3,118688.0
2023-07-05 11:50:00,21.3,21.32,21.29,21.3,225400.0,21.3,21.32,21.29,21.3,225400.0
2023-07-05 12:00:00,21.3,21.32,21.29,21.3,152950.0,21.3,21.32,21.29,21.3,152950.0
2023-07-05 12:10:00,21.3,21.31,21.28,21.3,125845.0,21.3,21.31,21.28,21.3,125845.0
2023-07-05 12:20:00,21.3,21.32,21.29,21.32,183438.0,21.3,21.32,21.29,21.32,183438.0
2023-07-05 12:30:00,21.31,21.32,21.29,21.29,110647.0,21.31,21.32,21.29,21.29,110647.0
2023-07-05 12:40:00,21.3,21.3,21.26,21.29,151718.0,21.3,21.3,21.26,21.29,151718.0
2023-07-05 12:50:00,21.29,21.3,21.28,21.29,74244.0,21.29,21.3,21.28,21.29,74244.0
2023-07-05 13:00:00,21.29,21.29,21.27,21.28,158674.0,21.29,21.29,21.27,21.28,158674.0
2023-07-05 13:10:00,21.29,21.29,21.25,21.26,173062.0,21.29,21.29,21.25,21.26,173062.0
2023-07-05 13:20:00,21.26,21.28,21.25,21.28,374110.0,21.26,21.28,21.25,21.28,374110.0
2023-07-05 13:30:00,21.28,21.3,21.27,21.28,67654.0,21.28,21.3,21.27,21.28,67654.0
2023-07-05 13:40:00,21.28,21.29,21.27,21.27,56627.0,21.28,21.29,21.27,21.27,56627.0
2023-07-05 13:50:00,21.28,21.28,21.25,21.26,82569.0,21.28,21.28,21.25,21.26,82569.0
2023-07-05 14:00:00,21.27,21.3,21.25,21.28,117479.0,21.27,21.3,21.25,21.28,117479.0
2023-07-05 14:10:00,21.28,21.29,21.2,21.21,614897.0,21.28,21.29,21.2,21.21,614897.0
2023-07-05 14:20:00,21.2,21.22,21.18,21.21,384927.0,21.2,21.22,21.18,21.21,384927.0
2023-07-05 14:30:00,21.21,21.23,21.2,21.23,172551.0,21.21,21.23,21.2,21.23,172551.0
2023-07-05 14:40:00,21.23,21.24,21.22,21.23,154925.0,21.23,21.24,21.22,21.23,154925.0
2023-07-05 14:50:00,21.23,21.24,21.21,21.21,223578.0,21.23,21.24,21.21,21.21,223578.0
2023-07-05 15:00:00,21.21,21.22,21.2,21.21,185287.0,21.21,21.22,21.2,21.21,185287.0
2023-07-05 15:10:00,21.2,21.25,21.2,21.23,151939.0,21.2,21.25,21.2,21.23,151939.0
2023-07-05 15:20:00,21.23,21.24,21.21,21.23,113098.0,21.23,21.24,21.21,21.23,113098.0
2023-07-05 15:30:00,21.23,21.25,21.22,21.25,113312.0,21.23,21.25,21.22,21.25,113312.0
2023-07-05 15:40:00,21.25,21.25,21.23,21.24,456148.0,21.25,21.25,21.23,21.24,456148.0
2023-07-05 15:50:00,21.24,21.24,21.21,21.21,871250.0,21.24,21.24,21.21,21.21,871250.0
2023-07-06 09:30:00,21.02,21.03,20.94,21.01,621299.0,21.02,21.03,20.94,21.01,621299.0
2023-07-06 09:40:00,21.0,21.01,20.95,20.97,517600.0,21.0,21.01,20.95,20.97,517600.0
2023-07-06 09:50:00,20.97,20.99,20.91,20.94,341451.0,20.97,20.99,20.91,20.94,341451.0
2023-07-06 10:00:00,20.93,20.94,20.81,20.84,979810.0,20.93,20.94,20.81,20.84,979810.0
2023-07-06 10:10:00,20.85,20.86,20.81,20.84,457040.0,20.85,20.86,20.81,20.84,457040.0
2023-07-06 10:20:00,20.83,20.85,20.69,20.7,644712.0,20.83,20.85,20.69,20.7,644712.0
2023-07-06 10:30:00,20.69,20.77,20.67,20.77,793014.0,20.69,20.77,20.67,20.77,793014.0
2023-07-06 10:40:00,20.77,20.79,20.73,20.78,521718.0,20.77,20.79,20.73,20.78,521718.0
2023-07-06 10:50:00,20.78,20.82,20.76,20.8,491410.0,20.78,20.82,20.76,20.8,491410.0
2023-07-06 11:00:00,20.8,20.84,20.78,20.8,247208.0,20.8,20.84,20.78,20.8,247208.0
2023-07-06 11:10:00,20.8,20.83,20.79,20.81,280320.0,20.8,20.83,20.79,20.81,280320.0
2023-07-06 11:20:00,20.81,20.82,20.77,20.78,525126.0,20.81,20.82,20.77,20.78,525126.0
2023-07-06 11:30:00,20.78,20.86,20.77,20.84,557756.0,20.78,20.86,20.77,20.84,557756.0
2023-07-06 11:40:00,20.83,20.85,20.81,20.83,322494.0,20.83,20.85,20.81,20.83,322494.0
2023-07-06 11:50:00,20.83,20.85,20.81,20.85,166848.0,20.83,20.85,20.81,20.85,166848.0
2023-07-06 12:00:00,20.85,20.87,20.84,20.86,249911.0,20.85,20.87,20.84,20.86,249911.0
2023-07-06 12:10:00,20.86,20.86,20.84,20.85,176978.0,20.86,20.86,20.84,20.85,176978.0
2023-07-06 12:20:00,20.85,20.85,20.81,20.82,65413.0,20.85,20.85,20.81,20.82,65413.0
2023-07-06 12:30:00,20.82,20.84,20.81,20.82,284571.0,20.82,20.84,20.81,20.82,284571.0
2023-07-06 12:40:00,20.82,20.85,20.82,20.82,117899.0,20.82,20.85,20.82,20.82,117899.0
2023-07-06 12:50:00,20.83,20.84,20.82,20.83,90940.0,20.83,20.84,20.82,20.83,90940.0
2023-07-06 13:00:00,20.82,20.85,20.82,20.82,168943.0,20.82,20.85,20.82,20.82,168943.0
2023-07-06 13:10:00,20.82,20.83,20.81,20.82,98481.0,20.82,20.83,20.81,20.82,98481.0
2023-07-06 13:20:00,20.81,20.83,20.79,20.82,957530.0,20.81,20.83,20.79,20.82,957530.0
2023-07-06 13:30:00,20.81,20.83,20.79,20.83,148603.0,20.81,20.83,20.79,20.83,148603.0
2023-07-06 13:40:00,20.83,20.83,20.81,20.82,112300.0,20.83,20.83,20.81,20.82,112300.0
2023-07-06 13:50:00,20.82,20.83,20.82,20.82,114678.0,20.82,20.83,20.82,20.82,114678.0
2023-07-06 14:00:00,20.82,20.84,20.82,20.82,92275.0,20.82,20.84,20.82,20.82,92275.0
2023-07-06 14:10:00,20.82,20.83,20.81,20.82,184146.0,20.82,20.83,20.81,20.82,184146.0
2023-07-06 14:20:00,20.81,20.84,20.81,20.84,144449.0,20.81,20.84,20.81,20.84,144449.0
2023-07-06 14:30:00,20.84,20.85,20.83,20.83,72548.0,20.84,20.85,20.83,20.83,72548.0
2023-07-06 14:40:00,20.84,20.84,20.82,20.83,112751.0,20.84,20.84,20.82,20.83,112751.0
2023-07-06 14:50:00,20.83,20.84,20.82,20.83,89702.0,20.83,20.84,20.82,20.83,89702.0
2023-07-06 15:00:00,20.84,20.85,20.83,20.84,119032.0,20.84,20.85,20.83,20.84,119032.0
2023-07-06 15:10:00,20.84,20.84,20.82,20.84,75185.0,20.84,20.84,20.82,20.84,75185.0
2023-07-06 15:20:00,20.84,20.86,20.83,20.86,137018.0,20.84,20.86,20.83,20.86,137018.0
2023-07-06 15:30:00,20.85,20.86,20.84,20.85,119353.0,20.85,20.86,20.84,20.85,119353.0
2023-07-06 15:40:00,20.85,20.85,20.83,20.84,98670.0,20.85,20.85,20.83,20.84,98670.0
2023-07-06 15:50:00,20.84,20.85,20.83,20.84,503855.0,20.84,20.85,20.83,20.84,503855.0
2023-07-07 09:30:00,20.92,21.04,20.92,21.03,1134590.0,20.92,21.04,20.92,21.03,1134590.0
2023-07-07 09:40:00,21.03,21.11,20.99,21.08,620440.0,21.03,21.11,20.99,21.08,620440.0
2023-07-07 09:50:00,21.09,21.11,21.04,21.05,292843.0,21.09,21.11,21.04,21.05,292843.0
2023-07-07 10:00:00,21.05,21.1,20.99,21.1,336382.0,21.05,21.1,20.99,21.1,336382.0
2023-07-07 10:10:00,21.1,21.15,21.08,21.14,562886.0,21.1,21.15,21.08,21.14,562886.0
2023-07-07 10:20:00,21.15,21.18,21.13,21.18,445506.0,21.15,21.18,21.13,21.18,445506.0
2023-07-07 10:30:00,21.17,21.22,21.16,21.2,545243.0,21.17,21.22,21.16,21.2,545243.0
2023-07-07 10:40:00,21.2,21.23,21.18,21.19,462158.0,21.2,21.23,21.18,21.19,462158.0
2023-07-07 10:50:00,21.2,21.24,21.18,21.23,228591.0,21.2,21.24,21.18,21.23,228591.0
2023-07-07 11:00:00,21.23,21.24,21.15,21.18,265098.0,21.23,21.24,21.15,21.18,265098.0
2023-07-07 11:10:00,21.18,21.18,21.15,21.18,173307.0,21.18,21.18,21.15,21.18,173307.0
2023-07-07 11:20:00,21.17,21.2,21.16,21.19,127435.0,21.17,21.2,21.16,21.19,127435.0
2023-07-07 11:30:00,21.19,21.21,21.18,21.19,178660.0,21.19,21.21,21.18,21.19,178660.0
2023-07-07 11:40:00,21.19,21.19,21.16,21.16,120560.0,21.19,21.19,21.16,21.16,120560.0
2023-07-07 11:50:00,21.16,21.17,21.13,21.15,304596.0,21.16,21.17,21.13,21.15,304596.0
2023-07-07 12:00:00,21.15,21.17,21.14,21.16,210282.0,21.15,21.17,21.14,21.16,210282.0
2023-07-07 12:10:00,21.16,21.17,21.14,21.16,76729.0,21.16,21.17,21.14,21.16,76729.0
2023-07-07 12:20:00,21.17,21.18,21.16,21.17,58677.0,21.17,21.18,21.16,21.17,58677.0
2023-07-07 12:30:00,21.17,21.18,21.15,21.16,141487.0,21.17,21.18,21.15,21.16,141487.0
2023-07-07 12:40:00,21.15,21.18,21.14,21.17,91785.0,21.15,21.18,21.14,21.17,91785.0
2023-07-07 12:50:00,21.17,21.18,21.15,21.16,121118.0,21.17,21.18,21.15,21.16,121118.0
2023-07-07 13:00:00,21.17,21.17,21.16,21.16,103910.0,21.17,21.17,21.16,21.16,103910.0
2023-07-07 13:10:00,21.16,21.19,21.16,21.18,110649.0,21.16,21.19,21.16,21.18,110649.0
2023-07-07 13:20:00,21.18,21.2,21.17,21.2,282385.0,21.18,21.2,21.17,21.2,282385.0
2023-07-07 13:30:00,21.2,21.21,21.19,21.19,85438.0,21.2,21.21,21.19,21.19,85438.0
2023-07-07 13:40:00,21.2,21.2,21.18,21.2,98254.0,21.2,21.2,21.18,21.2,98254.0
2023-07-07 13:50:00,21.2,21.21,21.19,21.21,63615.0,21.2,21.21,21.19,21.21,63615.0
2023-07-07 14:00:00,21.2,21.21,21.18,21.2,118475.0,21.2,21.21,21.18,21.2,118475.0
2023-07-07 14:10:00,21.2,21.2,21.18,21.19,69897.0,21.2,21.2,21.18,21.19,69897.0
2023-07-07 14:20:00,21.19,21.2,21.19,21.2,32857.0,21.19,21.2,21.19,21.2,32857.0
2023-07-07 14:30:00,21.2,21.22,21.19,21.21,127017.0,21.2,21.22,21.19,21.21,127017.0
2023-07-07 14:40:00,21.2,21.21,21.2,21.21,79982.0,21.2,21.21,21.2,21.21,79982.0
2023-07-07 14:50:00,21.21,21.22,21.2,21.21,87790.0,21.21,21.22,21.2,21.21,87790.0
2023-07-07 15:00:00,21.21,21.22,21.19,21.19,92617.0,21.21,21.22,21.19,21.19,92617.0
2023-07-07 15:10:00,21.2,21.21,21.19,21.19,135505.0,21.2,21.21,21.19,21.19,135505.0
2023-07-07 15:20:00,21.2,21.21,21.19,21.2,318266.0,21.2,21.21,21.19,21.2,318266.0
2023-07-07 15:30:00,21.21,21.21,21.2,21.21,95064.0,21.21,21.21,21.2,21.21,95064.0
2023-07-07 15:40:00,21.2,21.21,21.19,21.2,240531.0,21.2,21.21,21.19,21.2,240531.0
2023-07-07 15:50:00,21.2,21.2,21.19,21.19,641002.0,21.2,21.2,21.19,21.19,641002.0
2023-07-10 09:30:00,21.05,21.15,21.05,21.11,681015.0,21.05,21.15,21.05,21.11,681015.0
2023-07-10 09:40:00,21.12,21.14,21.09,21.12,497707.0,21.12,21.14,21.09,21.12,497707.0
2023-07-10 09:50:00,21.12,21.16,21.11,21.14,390086.0,21.12,21.16,21.11,21.14,390086.0
2023-07-10 10:00:00,21.13,21.18,21.11,21.16,238399.0,21.13,21.18,21.11,21.16,238399.0
2023-07-10 10:10:00,21.16,21.18,21.15,21.17,482912.0,21.16,21.18,21.15,21.17,482912.0
2023-07-10 10:20:00,21.17,21.17,21.11,21.12,188917.0,21.17,21.17,21.11,21.12,188917.0
2023-07-10 10:30:00,21.13,21.15,21.11,21.12,178518.0,21.13,21.15,21.11,21.12,178518.0
2023-07-10 10:40:00,21.11,21.14,21.1,21.11,180432.0,21.11,21.14,21.1,21.11,180432.0
2023-07-10 10:50:00,21.11,21.13,21.09,21.12,452669.0,21.11,21.13,21.09,21.12,452669.0
2023-07-10 11:00:00,21.12,21.16,21.12,21.12,119407.0,21.12,21.16,21.12,21.12,119407.0
2023-07-10 11:10:00,21.12,21.15,21.11,21.14,141236.0,21.12,21.15,21.11,21.14,141236.0
2023-07-10 11:20:00,21.14,21.15,21.12,21.14,86498.0,21.14,21.15,21.12,21.14,86498.0
2023-07-10 11:30:00,21.14,21.15,21.12,21.13,186736.0,21.14,21.15,21.12,21.13,186736.0
2023-07-10 11:40:00,21.13,21.16,21.12,21.16,394470.0,21.13,21.16,21.12,21.16,394470.0
2023-07-10 11:50:00,21.16,21.17,21.14,21.16,107311.0,21.16,21.17,21.14,21.16,107311.0
2023-07-10 12:00:00,21.16,21.18,21.15,21.16,99069.0,21.16,21.18,21.15,21.16,99069.0
2023-07-10 12:10:00,21.17,21.17,21.14,21.16,99516.0,21.17,21.17,21.14,21.16,99516.0
2023-07-10 12:20:00,21.17,21.18,21.15,21.17,273863.0,21.17,21.18,21.15,21.17,273863.0
2023-07-10 12:30:00,21.17,21.19,21.16,21.18,106077.0,21.17,21.19,21.16,21.18,106077.0
2023-07-10 12:40:00,21.19,21.21,21.18,21.2,43973.0,21.19,21.21,21.18,21.2,43973.0
2023-07-10 12:50:00,21.2,21.22,21.2,21.22,117181.0,21.2,21.22,21.2,21.22,117181.0
2023-07-10 13:00:00,21.22,21.25,21.2,21.23,152282.0,21.22,21.25,21.2,21.23,152282.0
2023-07-10 13:10:00,21.22,21.23,21.21,21.23,145016.0,21.22,21.23,21.21,21.23,145016.0
2023-07-10 13:20:00,21.22,21.24,21.22,21.23,77879.0,21.22,21.24,21.22,21.23,77879.0
2023-07-10 13:30:00,21.23,21.25,21.22,21.23,470147.0,21.23,21.25,21.22,21.23,470147.0
2023-07-10 13:40:00,21.23,21.25,21.22,21.23,161590.0,21.23,21.25,21.22,21.23,161590.0
2023-07-10 13:50:00,21.24,21.24,21.23,21.23,104365.0,21.24,21.24,21.23,21.23,104365.0
2023-07-10 14:00:00,21.23,21.24,21.22,21.22,345924.0,21.23,21.24,21.22,21.22,345924.0
2023-07-10 14:10:00,21.23,21.23,21.22,21.22,46286.0,21.23,21.23,21.22,21.22,46286.0
2023-07-10 14:20:00,21.22,21.24,21.22,21.23,132603.0,21.22,21.24,21.22,21.23,132603.0
2023-07-10 14:30:00,21.23,21.24,21.22,21.23,188160.0,21.23,21.24,21.22,21.23,188160.0
2023-07-10 14:40:00,21.23,21.24,21.23,21.24,75862.0,21.23,21.24,21.23,21.24,75862.0
2023-07-10 14:50:00,21.23,21.24,21.23,21.23,53829.0,21.23,21.24,21.23,21.23,53829.0
2023-07-10 15:00:00,21.23,21.25,21.22,21.23,144637.0,21.23,21.25,21.22,21.23,144637.0
2023-07-10 15:10:00,21.23,21.24,21.22,21.23,131728.0,21.23,21.24,21.22,21.23,131728.0
2023-07-10 15:20:00,21.24,21.24,21.23,21.23,66173.0,21.24,21.24,21.23,21.23,66173.0
2023-07-10 15:30:00,21.24,21.25,21.23,21.23,175733.0,21.24,21.25,21.23,21.23,175733.0
2023-07-10 15:40:00,21.23,21.24,21.23,21.23,157122.0,21.23,21.24,21.23,21.23,157122.0
2023-07-10 15:50:00,21.23,21.24,21.23,21.24,416349.0,21.23,21.24,21.23,21.24,416349.0
2023-07-11 09:30:00,21.25,21.27,21.18,21.18,463945.0,21.25,21.27,21.18,21.18,463945.0
2023-07-11 09:40:00,21.18,21.27,21.18,21.26,212594.0,21.18,21.27,21.18,21.26,212594.0
2023-07-11 09:50:00,21.26,21.28,21.25,21.27,122937.0,21.26,21.28,21.25,21.27,122937.0
2023-07-11 10:00:00,21.28,21.3,21.25,21.25,224138.0,21.28,21.3,21.25,21.25,224138.0
2023-07-11 10:10:00,21.25,21.29,21.24,21.27,186025.0,21.25,21.29,21.24,21.27,186025.0
2023-07-11 10:20:00,21.27,21.3,21.26,21.29,147706.0,21.27,21.3,21.26,21.29,147706.0
2023-07-11 10:30:00,21.3,21.3,21.24,21.26,255849.0,21.3,21.3,21.24,21.26,255849.0
2023-07-11 10:40:00,21.26,21.27,21.22,21.23,257747.0,21.26,21.27,21.22,21.23,257747.0
2023-07-11 10:50:00,21.23,21.23,21.2,21.21,396424.0,21.23,21.23,21.2,21.21,396424.0
2023-07-11 11:00:00,21.21,21.22,21.18,21.2,287440.0,21.21,21.22,21.18,21.2,287440.0
2023-07-11 11:10:00,21.2,21.23,21.19,21.2,123137.0,21.2,21.23,21.19,21.2,123137.0
2023-07-11 11:20:00,21.2,21.21,21.19,21.2,82287.0,21.2,21.21,21.19,21.2,82287.0
2023-07-11 11:30:00,21.2,21.21,21.19,21.21,61115.0,21.2,21.21,21.19,21.21,61115.0
2023-07-11 11:40:00,21.2,21.22,21.18,21.19,133241.0,21.2,21.22,21.18,21.19,133241.0
2023-07-11 11:50:00,21.19,21.2,21.17,21.18,79654.0,21.19,21.2,21.17,21.18,79654.0
2023-07-11 12:00:00,21.19,21.19,21.12,21.15,177256.0,21.19,21.19,21.12,21.15,177256.0
2023-07-11 12:10:00,21.14,21.15,21.13,21.15,257046.0,21.14,21.15,21.13,21.15,257046.0
2023-07-11 12:20:00,21.14,21.17,21.14,21.16,76953.0,21.14,21.17,21.14,21.16,76953.0
2023-07-11 12:30:00,21.16,21.19,21.14,21.19,216612.0,21.16,21.19,21.14,21.19,216612.0
2023-07-11 12:40:00,21.19,21.21,21.18,21.21,107229.0,21.19,21.21,21.18,21.21,107229.0
2023-07-11 12:50:00,21.21,21.21,21.19,21.2,136539.0,21.21,21.21,21.19,21.2,136539.0
2023-07-11 13:00:00,21.2,21.2,21.18,21.19,161020.0,21.2,21.2,21.18,21.19,161020.0
2023-07-11 13:10:00,21.19,21.19,21.16,21.17,107975.0,21.19,21.19,21.16,21.17,107975.0
2023-07-11 13:20:00,21.18,21.2,21.17,21.18,267294.0,21.18,21.2,21.17,21.18,267294.0
2023-07-11 13:30:00,21.18,21.19,21.16,21.19,134933.0,21.18,21.19,21.16,21.19,134933.0
2023-07-11 13:40:00,21.19,21.2,21.18,21.19,92268.0,21.19,21.2,21.18,21.19,92268.0
2023-07-11 13:50:00,21.18,21.19,21.18,21.18,31739.0,21.18,21.19,21.18,21.18,31739.0
2023-07-11 14:00:00,21.18,21.2,21.17,21.19,75428.0,21.18,21.2,21.17,21.19,75428.0
2023-07-11 14:10:00,21.19,21.2,21.19,21.19,35170.0,21.19,21.2,21.19,21.19,35170.0
2023-07-11 14:20:00,21.19,21.2,21.18,21.18,57666.0,21.19,21.2,21.18,21.18,57666.0
2023-07-11 14:30:00,21.18,21.19,21.17,21.18,67103.0,21.18,21.19,21.17,21.18,67103.0
2023-07-11 14:40:00,21.19,21.2,21.18,21.2,50545.0,21.19,21.2,21.18,21.2,50545.0
2023-07-11 14:50:00,21.2,21.21,21.19,21.21,85711.0,21.2,21.21,21.19,21.21,85711.0
2023-07-11 15:00:00,21.2,21.21,21.2,21.21,13623.0,21.2,21.21,21.2,21.21,13623.0
2023-07-11 15:10:00,21.21,21.21,21.2,21.2,45983.0,21.21,21.21,21.2,21.2,45983.0
2023-07-11 15:20:00,21.21,21.21,21.2,21.2,62367.0,21.21,21.21,21.2,21.2,62367.0
2023-07-11 15:30:00,21.2,21.21,21.2,21.21,50710.0,21.2,21.21,21.2,21.21,50710.0
2023-07-11 15:40:00,21.2,21.21,21.2,21.21,131847.0,21.2,21.21,21.2,21.21,131847.0
2023-07-11 15:50:00,21.21,21.21,21.2,21.2,419972.0,21.21,21.21,21.2,21.2,419972.0
2023-07-12 09:30:00,21.91,21.99,21.9,21.95,2754836.0,21.91,21.99,21.9,21.95,2754836.0
2023-07-12 09:40:00,21.96,21.98,21.88,21.98,1263218.0,21.96,21.98,21.88,21.98,1263218.0
2023-07-12 09:50:00,21.98,22.03,21.96,21.97,1395964.0,21.98,22.03,21.96,21.97,1395964.0
2023-07-12 10:00:00,21.96,21.97,21.89,21.95,1423839.0,21.96,21.97,21.89,21.95,1423839.0
2023-07-12 10:10:00,21.95,22.03,21.94,21.98,964153.0,21.95,22.03,21.94,21.98,964153.0
2023-07-12 10:20:00,21.98,21.98,21.92,21.95,688980.0,21.98,21.98,21.92,21.95,688980.0
2023-07-12 10:30:00,21.94,21.99,21.91,21.99,1352233.0,21.94,21.99,21.91,21.99,1352233.0
2023-07-12 10:40:00,21.98,22.01,21.98,22.01,543861.0,21.98,22.01,21.98,22.01,543861.0
2023-07-12 10:50:00,22.01,22.05,22.0,22.03,569341.0,22.01,22.05,22.0,22.03,569341.0
2023-07-12 11:00:00,22.04,22.06,21.95,21.96,610314.0,22.04,22.06,21.95,21.96,610314.0
2023-07-12 11:10:00,21.97,21.98,21.94,21.97,397888.0,21.97,21.98,21.94,21.97,397888.0
2023-07-12 11:20:00,21.96,22.01,21.94,22.0,1224231.0,21.96,22.01,21.94,22.0,1224231.0
2023-07-12 11:30:00,22.0,22.04,21.99,22.02,472107.0,22.0,22.04,21.99,22.02,472107.0
2023-07-12 11:40:00,22.03,22.04,21.98,22.03,532465.0,22.03,22.04,21.98,22.03,532465.0
2023-07-12 11:50:00,22.03,22.09,22.03,22.07,460497.0,22.03,22.09,22.03,22.07,460497.0
2023-07-12 12:00:00,22.07,22.1,22.06,22.1,256326.0,22.07,22.1,22.06,22.1,256326.0
2023-07-12 12:10:00,22.09,22.12,22.08,22.11,627053.0,22.09,22.12,22.08,22.11,627053.0
2023-07-12 12:20:00,22.11,22.13,22.1,22.11,485997.0,22.11,22.13,22.1,22.11,485997.0
2023-07-12 12:30:00,22.12,22.14,22.11,22.13,399154.0,22.12,22.14,22.11,22.13,399154.0
2023-07-12 12:40:00,22.12,22.14,22.11,22.14,281293.0,22.12,22.14,22.11,22.14,281293.0
2023-07-12 12:50:00,22.14,22.14,22.12,22.14,246311.0,22.14,22.14,22.12,22.14,246311.0
2023-07-12 13:00:00,22.14,22.16,22.12,22.14,612774.0,22.14,22.16,22.12,22.14,612774.0
2023-07-12 13:10:00,22.14,22.14,22.11,22.12,308210.0,22.14,22.14,22.11,22.12,308210.0
2023-07-12 13:20:00,22.13,22.13,22.09,22.1,411910.0,22.13,22.13,22.09,22.1,411910.0
2023-07-12 13:30:00,22.09,22.11,22.08,22.1,181237.0,22.09,22.11,22.08,22.1,181237.0
2023-07-12 13:40:00,22.1,22.12,22.09,22.1,307717.0,22.1,22.12,22.09,22.1,307717.0
2023-07-12 13:50:00,22.09,22.13,22.09,22.13,176522.0,22.09,22.13,22.09,22.13,176522.0
2023-07-12 14:00:00,22.13,22.14,22.1,22.14,135518.0,22.13,22.14,22.1,22.14,135518.0
2023-07-12 14:10:00,22.14,22.14,22.11,22.13,101077.0,22.14,22.14,22.11,22.13,101077.0
2023-07-12 14:20:00,22.14,22.14,22.12,22.12,80772.0,22.14,22.14,22.12,22.12,80772.0
2023-07-12 14:30:00,22.13,22.14,22.12,22.14,117744.0,22.13,22.14,22.12,22.14,117744.0
2023-07-12 14:40:00,22.13,22.15,22.13,22.14,82775.0,22.13,22.15,22.13,22.14,82775.0
2023-07-12 14:50:00,22.14,22.15,22.13,22.14,106883.0,22.14,22.15,22.13,22.14,106883.0
2023-07-12 15:00:00,22.14,22.15,22.13,22.14,198921.0,22.14,22.15,22.13,22.14,198921.0
2023-07-12 15:10:00,22.14,22.15,22.13,22.14,157931.0,22.14,22.15,22.13,22.14,157931.0
2023-07-12 15:20:00,22.14,22.14,22.12,22.14,296672.0,22.14,22.14,22.12,22.14,296672.0
2023-07-12 15:30:00,22.14,22.15,22.13,22.14,240985.0,22.14,22.15,22.13,22.14,240985.0
2023-07-12 15:40:00,22.14,22.15,22.13,22.14,280657.0,22.14,22.15,22.13,22.14,280657.0
2023-07-12 15:50:00,22.14,22.15,22.13,22.14,1303817.0,22.14,22.15,22.13,22.14,1303817.0
2023-07-13 09:30:00,22.49,22.52,22.41,22.47,1443218.0,22.49,22.52,22.41,22.47,1443218.0
2023-07-13 09:40:00,22.47,22.54,22.46,22.51,700149.0,22.47,22.54,22.46,22.51,700149.0
2023-07-13 09:50:00,22.51,22.58,22.48,22.56,943652.0,22.51,22.58,22.48,22.56,943652.0
2023-07-13 10:00:00,22.55,22.6,22.51,22.59,812138.0,22.55,22.6,22.51,22.59,812138.0
2023-07-13 10:10:00,22.59,22.62,22.57,22.58,597439.0,22.59,22.62,22.57,22.58,597439.0
2023-07-13 10:20:00,22.58,22.6,22.53,22.55,583835.0,22.58,22.6,22.53,22.55,583835.0
2023-07-13 10:30:00,22.56,22.63,22.55,22.62,972404.0,22.56,22.63,22.55,22.62,972404.0
2023-07-13 10:40:00,22.62,22.69,22.61,22.69,587299.0,22.62,22.69,22.61,22.69,587299.0
2023-07-13 10:50:00,22.68,22.7,22.67,22.68,973747.0,22.68,22.7,22.67,22.68,973747.0
2023-07-13 11:00:00,22.68,22.69,22.61,22.62,657119.0,22.68,22.69,22.61,22.62,657119.0
2023-07-13 11:10:00,22.62,22.67,22.61,22.66,654422.0,22.62,22.67,22.61,22.66,654422.0
2023-07-13 11:20:00,22.66,22.69,22.65,22.69,667550.0,22.66,22.69,22.65,22.69,667550.0
2023-07-13 11:30:00,22.69,22.7,22.66,22.69,407142.0,22.69,22.7,22.66,22.69,407142.0
2023-07-13 11:40:00,22.69,22.69,22.65,22.65,260623.0,22.69,22.69,22.65,22.65,260623.0
2023-07-13 11:50:00,22.66,22.66,22.55,22.55,705923.0,22.66,22.66,22.55,22.55,705923.0
2023-07-13 12:00:00,22.56,22.64,22.55,22.62,661017.0,22.56,22.64,22.55,22.62,661017.0
2023-07-13 12:10:00,22.63,22.65,22.61,22.64,292693.0,22.63,22.65,22.61,22.64,292693.0
2023-07-13 12:20:00,22.64,22.66,22.63,22.66,324360.0,22.64,22.66,22.63,22.66,324360.0
2023-07-13 12:30:00,22.66,22.66,22.61,22.62,329870.0,22.66,22.66,22.61,22.62,329870.0
2023-07-13 12:40:00,22.62,22.65,22.61,22.65,192385.0,22.62,22.65,22.61,22.65,192385.0
2023-07-13 12:50:00,22.65,22.67,22.64,22.66,197063.0,22.65,22.67,22.64,22.66,197063.0
2023-07-13 13:00:00,22.66,22.69,22.64,22.68,418166.0,22.66,22.69,22.64,22.68,418166.0
2023-07-13 13:10:00,22.68,22.7,22.64,22.69,525956.0,22.68,22.7,22.64,22.69,525956.0
2023-07-13 13:20:00,22.69,22.7,22.65,22.68,208139.0,22.69,22.7,22.65,22.68,208139.0
2023-07-13 13:30:00,22.68,22.69,22.66,22.69,296552.0,22.68,22.69,22.66,22.69,296552.0
2023-07-13 13:40:00,22.69,22.75,22.68,22.75,295979.0,22.69,22.75,22.68,22.75,295979.0
2023-07-13 13:50:00,22.75,22.76,22.73,22.75,418586.0,22.75,22.76,22.73,22.75,418586.0
2023-07-13 14:00:00,22.75,22.78,22.74,22.78,713803.0,22.75,22.78,22.74,22.78,713803.0
2023-07-13 14:10:00,22.78,22.78,22.74,22.75,187551.0,22.78,22.78,22.74,22.75,187551.0
2023-07-13 14:20:00,22.76,22.76,22.73,22.75,259595.0,22.76,22.76,22.73,22.75,259595.0
2023-07-13 14:30:00,22.75,22.75,22.73,22.74,331402.0,22.75,22.75,22.73,22.74,331402.0
2023-07-13 14:40:00,22.74,22.74,22.72,22.74,273211.0,22.74,22.74,22.72,22.74,273211.0
2023-07-13 14:50:00,22.73,22.74,22.71,22.72,179707.0,22.73,22.74,22.71,22.72,179707.0
2023-07-13 15:00:00,22.72,22.75,22.72,22.74,444920.0,22.72,22.75,22.72,22.74,444920.0
2023-07-13 15:10:00,22.74,22.76,22.74,22.74,243615.0,22.74,22.76,22.74,22.74,243615.0
2023-07-13 15:20:00,22.75,22.75,22.74,22.74,125436.0,22.75,22.75,22.74,22.74,125436.0
2023-07-13 15:30:00,22.75,22.75,22.74,22.75,228492.0,22.75,22.75,22.74,22.75,228492.0
2023-07-13 15:40:00,22.75,22.77,22.74,22.76,632171.0,22.75,22.77,22.74,22.76,632171.0
2023-07-13 15:50:00,22.76,22.78,22.75,22.77,1314643.0,22.76,22.78,22.75,22.77,1314643.0
2023-07-14 09:30:00,22.79,22.88,22.78,22.88,628095.0,22.79,22.88,22.78,22.88,628095.0
2023-07-14 09:40:00,22.88,22.94,22.84,22.94,462420.0,22.88,22.94,22.84,22.94,462420.0
2023-07-14 09:50:00,22.94,22.95,22.88,22.93,425389.0,22.94,22.95,22.88,22.93,425389.0
2023-07-14 10:00:00,22.92,22.93,22.73,22.79,1146937.0,22.92,22.93,22.73,22.79,1146937.0
2023-07-14 10:10:00,22.79,22.82,22.71,22.77,1289025.0,22.79,22.82,22.71,22.77,1289025.0
2023-07-14 10:20:00,22.78,22.86,22.77,22.86,818642.0,22.78,22.86,22.77,22.86,818642.0
2023-07-14 10:30:00,22.86,22.94,22.85,22.91,662332.0,22.86,22.94,22.85,22.91,662332.0
2023-07-14 10:40:00,22.91,22.95,22.89,22.95,374080.0,22.91,22.95,22.89,22.95,374080.0
2023-07-14 10:50:00,22.94,22.95,22.89,22.94,482771.0,22.94,22.95,22.89,22.94,482771.0
2023-07-14 11:00:00,22.94,22.95,22.86,22.87,514150.0,22.94,22.95,22.86,22.87,514150.0
2023-07-14 11:10:00,22.86,22.89,22.82,22.83,342375.0,22.86,22.89,22.82,22.83,342375.0
2023-07-14 11:20:00,22.83,22.85,22.77,22.85,441854.0,22.83,22.85,22.77,22.85,441854.0
2023-07-14 11:30:00,22.85,22.86,22.82,22.84,516375.0,22.85,22.86,22.82,22.84,516375.0
2023-07-14 11:40:00,22.83,22.87,22.83,22.85,190237.0,22.83,22.87,22.83,22.85,190237.0
2023-07-14 11:50:00,22.84,22.87,22.84,22.85,173165.0,22.84,22.87,22.84,22.85,173165.0
2023-07-14 12:00:00,22.86,22.89,22.83,22.84,328899.0,22.86,22.89,22.83,22.84,328899.0
2023-07-14 12:10:00,22.83,22.89,22.82,22.87,258200.0,22.83,22.89,22.82,22.87,258200.0
2023-07-14 12:20:00,22.87,22.9,22.86,22.89,105433.0,22.87,22.9,22.86,22.89,105433.0
2023-07-14 12:30:00,22.89,22.89,22.83,22.89,945341.0,22.89,22.89,22.83,22.89,945341.0
2023-07-14 12:40:00,22.89,22.9,22.87,22.89,251308.0,22.89,22.9,22.87,22.89,251308.0
2023-07-14 12:50:00,22.88,22.92,22.87,22.92,247550.0,22.88,22.92,22.87,22.92,247550.0
2023-07-14 13:00:00,22.91,22.93,22.9,22.92,475757.0,22.91,22.93,22.9,22.92,475757.0
2023-07-14 13:10:00,22.92,22.93,22.89,22.91,400167.0,22.92,22.93,22.89,22.91,400167.0
2023-07-14 13:20:00,22.91,22.93,22.9,22.92,372368.0,22.91,22.93,22.9,22.92,372368.0
2023-07-14 13:30:00,22.92,22.93,22.89,22.92,286957.0,22.92,22.93,22.89,22.92,286957.0
2023-07-14 13:40:00,22.92,22.93,22.9,22.91,265497.0,22.92,22.93,22.9,22.91,265497.0
2023-07-14 13:50:00,22.91,22.92,22.89,22.92,136787.0,22.91,22.92,22.89,22.92,136787.0
2023-07-14 14:00:00,22.92,22.93,22.91,22.93,152804.0,22.92,22.93,22.91,22.93,152804.0
2023-07-14 14:10:00,22.93,22.93,22.91,22.93,123217.0,22.93,22.93,22.91,22.93,123217.0
2023-07-14 14:20:00,22.93,22.95,22.92,22.93,354558.0,22.93,22.95,22.92,22.93,354558.0
2023-07-14 14:30:00,22.93,22.94,22.9,22.93,188730.0,22.93,22.94,22.9,22.93,188730.0
2023-07-14 14:40:00,22.94,22.96,22.92,22.94,245118.0,22.94,22.96,22.92,22.94,245118.0
2023-07-14 14:50:00,22.95,22.96,22.92,22.93,286069.0,22.95,22.96,22.92,22.93,286069.0
2023-07-14 15:00:00,22.92,22.94,22.91,22.94,286255.0,22.92,22.94,22.91,22.94,286255.0
2023-07-14 15:10:00,22.94,22.94,22.93,22.94,42040.0,22.94,22.94,22.93,22.94,42040.0
2023-07-14 15:20:00,22.94,22.94,22.89,22.89,173331.0,22.94,22.94,22.89,22.89,173331.0
2023-07-14 15:30:00,22.89,22.9,22.86,22.87,211118.0,22.89,22.9,22.86,22.87,211118.0
2023-07-14 15:40:00,22.87,22.88,22.85,22.86,388364.0,22.87,22.88,22.85,22.86,388364.0
2023-07-14 15:50:00,22.86,22.86,22.85,22.85,643484.0,22.86,22.86,22.85,22.85,643484.0
2023-07-17 09:30:00,22.69,22.7,22.57,22.64,680657.0,22.69,22.7,22.57,22.64,680657.0
2023-07-17 09:40:00,22.64,22.7,22.62,22.7,633165.0,22.64,22.7,22.62,22.7,633165.0
2023-07-17 09:50:00,22.69,22.77,22.69,22.76,658342.0,22.69,22.77,22.69,22.76,658342.0
2023-07-17 10:00:00,22.76,22.81,22.74,22.76,320772.0,22.76,22.81,22.74,22.76,320772.0
2023-07-17 10:10:00,22.75,22.79,22.75,22.75,267653.0,22.75,22.79,22.75,22.75,267653.0
2023-07-17 10:20:00,22.76,22.78,22.73,22.75,330230.0,22.76,22.78,22.73,22.75,330230.0
2023-07-17 10:30:00,22.74,22.78,22.72,22.77,183606.0,22.74,22.78,22.72,22.77,183606.0
2023-07-17 10:40:00,22.77,22.8,22.76,22.78,492357.0,22.77,22.8,22.76,22.78,492357.0
2023-07-17 10:50:00,22.79,22.81,22.77,22.79,286399.0,22.79,22.81,22.77,22.79,286399.0
2023-07-17 11:00:00,22.79,22.8,22.73,22.75,284122.0,22.79,22.8,22.73,22.75,284122.0
2023-07-17 11:10:00,22.75,22.79,22.75,22.78,227980.0,22.75,22.79,22.75,22.78,227980.0
2023-07-17 11:20:00,22.78,22.79,22.76,22.79,141079.0,22.78,22.79,22.76,22.79,141079.0
2023-07-17 11:30:00,22.78,22.81,22.78,22.8,188668.0,22.78,22.81,22.78,22.8,188668.0
2023-07-17 11:40:00,22.8,22.82,22.79,22.82,130959.0,22.8,22.82,22.79,22.82,130959.0
2023-07-17 11:50:00,22.81,22.82,22.8,22.8,166032.0,22.81,22.82,22.8,22.8,166032.0
2023-07-17 12:00:00,22.8,22.81,22.78,22.8,161957.0,22.8,22.81,22.78,22.8,161957.0
2023-07-17 12:10:00,22.8,22.8,22.77,22.77,170253.0,22.8,22.8,22.77,22.77,170253.0
2023-07-17 12:20:00,22.78,22.79,22.76,22.79,193192.0,22.78,22.79,22.76,22.79,193192.0
2023-07-17 12:30:00,22.78,22.8,22.78,22.8,81107.0,22.78,22.8,22.78,22.8,81107.0
2023-07-17 12:40:00,22.8,22.8,22.78,22.8,73016.0,22.8,22.8,22.78,22.8,73016.0
2023-07-17 12:50:00,22.8,22.81,22.78,22.79,175218.0,22.8,22.81,22.78,22.79,175218.0
2023-07-17 13:00:00,22.79,22.8,22.78,22.79,125749.0,22.79,22.8,22.78,22.79,125749.0
2023-07-17 13:10:00,22.79,22.79,22.76,22.76,180447.0,22.79,22.79,22.76,22.76,180447.0
2023-07-17 13:20:00,22.77,22.77,22.74,22.76,202423.0,22.77,22.77,22.74,22.76,202423.0
2023-07-17 13:30:00,22.76,22.77,22.75,22.77,62250.0,22.76,22.77,22.75,22.77,62250.0
2023-07-17 13:40:00,22.77,22.78,22.76,22.78,40373.0,22.77,22.78,22.76,22.78,40373.0
2023-07-17 13:50:00,22.78,22.79,22.77,22.79,58343.0,22.78,22.79,22.77,22.79,58343.0
2023-07-17 14:00:00,22.79,22.8,22.78,22.79,44469.0,22.79,22.8,22.78,22.79,44469.0
2023-07-17 14:10:00,22.79,22.8,22.79,22.8,30348.0,22.79,22.8,22.79,22.8,30348.0
2023-07-17 14:20:00,22.8,22.8,22.78,22.79,49354.0,22.8,22.8,22.78,22.79,49354.0
2023-07-17 14:30:00,22.79,22.79,22.78,22.79,86532.0,22.79,22.79,22.78,22.79,86532.0
2023-07-17 14:40:00,22.79,22.79,22.78,22.79,30481.0,22.79,22.79,22.78,22.79,30481.0
2023-07-17 14:50:00,22.79,22.79,22.78,22.79,63569.0,22.79,22.79,22.78,22.79,63569.0
2023-07-17 15:00:00,22.79,22.81,22.78,22.8,82369.0,22.79,22.81,22.78,22.8,82369.0
2023-07-17 15:10:00,22.8,22.81,22.79,22.79,101017.0,22.8,22.81,22.79,22.79,101017.0
2023-07-17 15:20:00,22.8,22.8,22.79,22.8,99066.0,22.8,22.8,22.79,22.8,99066.0
2023-07-17 15:30:00,22.8,22.8,22.79,22.8,182520.0,22.8,22.8,22.79,22.8,182520.0
2023-07-17 15:40:00,22.8,22.8,22.79,22.8,145100.0,22.8,22.8,22.79,22.8,145100.0
2023-07-17 15:50:00,22.79,22.81,22.79,22.8,437323.0,22.79,22.81,22.79,22.8,437323.0
2023-07-18 09:30:00,22.81,22.88,22.73,22.87,1450416.0,22.81,22.88,22.73,22.87,1450416.0
2023-07-18 09:40:00,22.86,22.89,22.79,22.88,872535.0,22.86,22.89,22.79,22.88,872535.0
2023-07-18 09:50:00,22.88,22.93,22.85,22.91,625944.0,22.88,22.93,22.85,22.91,625944.0
2023-07-18 10:00:00,22.91,22.95,22.86,22.89,1069253.0,22.91,22.95,22.86,22.89,1069253.0
2023-07-18 10:10:00,22.89,22.93,22.84,22.88,397081.0,22.89,22.93,22.84,22.88,397081.0
2023-07-18 10:20:00,22.88,22.94,22.87,22.92,387686.0,22.88,22.94,22.87,22.92,387686.0
2023-07-18 10:30:00,22.91,22.92,22.86,22.92,441666.0,22.91,22.92,22.86,22.92,441666.0
2023-07-18 10:40:00,22.92,22.97,22.89,22.92,467231.0,22.92,22.97,22.89,22.92,467231.0
2023-07-18 10:50:00,22.92,23.03,22.92,23.02,729334.0,22.92,23.03,22.92,23.02,729334.0
2023-07-18 11:00:00,23.02,23.1,22.99,23.04,798684.0,23.02,23.1,22.99,23.04,798684.0
2023-07-18 11:10:00,23.04,23.07,23.01,23.07,303084.0,23.04,23.07,23.01,23.07,303084.0
2023-07-18 11:20:00,23.06,23.07,23.02,23.05,619780.0,23.06,23.07,23.02,23.05,619780.0
2023-07-18 11:30:00,23.05,23.07,23.01,23.02,452472.0,23.05,23.07,23.01,23.02,452472.0
2023-07-18 11:40:00,23.01,23.07,22.99,23.05,540295.0,23.01,23.07,22.99,23.05,540295.0
2023-07-18 11:50:00,23.04,23.08,23.03,23.05,286250.0,23.04,23.08,23.03,23.05,286250.0
2023-07-18 12:00:00,23.05,23.09,23.02,23.09,314812.0,23.05,23.09,23.02,23.09,314812.0
2023-07-18 12:10:00,23.08,23.09,23.06,23.07,166189.0,23.08,23.09,23.06,23.07,166189.0
2023-07-18 12:20:00,23.08,23.09,23.05,23.07,290554.0,23.08,23.09,23.05,23.07,290554.0
2023-07-18 12:30:00,23.07,23.07,23.0,23.01,137794.0,23.07,23.07,23.0,23.01,137794.0
2023-07-18 12:40:00,23.01,23.01,22.96,22.97,306242.0,23.01,23.01,22.96,22.97,306242.0
2023-07-18 12:50:00,22.97,23.0,22.96,23.0,449619.0,22.97,23.0,22.96,23.0,449619.0
2023-07-18 13:00:00,23.0,23.0,22.97,22.97,264222.0,23.0,23.0,22.97,22.97,264222.0
2023-07-18 13:10:00,22.98,22.99,22.95,22.96,104853.0,22.98,22.99,22.95,22.96,104853.0
2023-07-18 13:20:00,22.96,23.0,22.95,22.99,255289.0,22.96,23.0,22.95,22.99,255289.0
2023-07-18 13:30:00,22.99,22.99,22.96,22.98,74283.0,22.99,22.99,22.96,22.98,74283.0
2023-07-18 13:40:00,22.98,22.99,22.95,22.98,194442.0,22.98,22.99,22.95,22.98,194442.0
2023-07-18 13:50:00,22.98,22.99,22.97,22.98,63117.0,22.98,22.99,22.97,22.98,63117.0
2023-07-18 14:00:00,22.98,22.98,22.96,22.96,54480.0,22.98,22.98,22.96,22.96,54480.0
2023-07-18 14:10:00,22.96,22.99,22.96,22.99,64119.0,22.96,22.99,22.96,22.99,64119.0
2023-07-18 14:20:00,22.98,23.0,22.97,22.99,110264.0,22.98,23.0,22.97,22.99,110264.0
2023-07-18 14:30:00,22.99,23.0,22.97,22.97,56028.0,22.99,23.0,22.97,22.97,56028.0
2023-07-18 14:40:00,22.98,22.99,22.97,22.98,40307.0,22.98,22.99,22.97,22.98,40307.0
2023-07-18 14:50:00,22.97,22.98,22.97,22.97,30935.0,22.97,22.98,22.97,22.97,30935.0
2023-07-18 15:00:00,22.98,22.98,22.96,22.97,86229.0,22.98,22.98,22.96,22.97,86229.0
2023-07-18 15:10:00,22.97,22.98,22.97,22.98,90642.0,22.97,22.98,22.97,22.98,90642.0
2023-07-18 15:20:00,22.98,22.98,22.97,22.98,48371.0,22.98,22.98,22.97,22.98,48371.0
2023-07-18 15:30:00,22.97,22.99,22.97,22.99,64959.0,22.97,22.99,22.97,22.99,64959.0
2023-07-18 15:40:00,22.98,22.99,22.97,22.98,310914.0,22.98,22.99,22.97,22.98,310914.0
2023-07-18 15:50:00,22.98,22.99,22.97,22.99,499961.0,22.98,22.99,22.97,22.99,499961.0
2023-07-19 09:30:00,23.0,23.1,22.99,23.08,477980.0,23.0,23.1,22.99,23.08,477980.0
2023-07-19 09:40:00,23.08,23.12,23.05,23.11,502091.0,23.08,23.12,23.05,23.11,502091.0
2023-07-19 09:50:00,23.12,23.16,23.1,23.12,506457.0,23.12,23.16,23.1,23.12,506457.0
2023-07-19 10:00:00,23.12,23.14,23.08,23.11,432840.0,23.12,23.14,23.08,23.11,432840.0
2023-07-19 10:10:00,23.1,23.11,23.06,23.1,330585.0,23.1,23.11,23.06,23.1,330585.0
2023-07-19 10:20:00,23.09,23.11,23.04,23.08,378592.0,23.09,23.11,23.04,23.08,378592.0
2023-07-19 10:30:00,23.07,23.07,22.97,22.99,473043.0,23.07,23.07,22.97,22.99,473043.0
2023-07-19 10:40:00,22.98,23.0,22.92,22.97,356857.0,22.98,23.0,22.92,22.97,356857.0
2023-07-19 10:50:00,22.98,23.06,22.97,23.02,682084.0,22.98,23.06,22.97,23.02,682084.0
2023-07-19 11:00:00,23.02,23.03,22.99,23.03,154033.0,23.02,23.03,22.99,23.03,154033.0
2023-07-19 11:10:00,23.02,23.07,23.01,23.03,259829.0,23.02,23.07,23.01,23.03,259829.0
2023-07-19 11:20:00,23.03,23.07,23.02,23.06,488562.0,23.03,23.07,23.02,23.06,488562.0
2023-07-19 11:30:00,23.05,23.06,23.01,23.03,453198.0,23.05,23.06,23.01,23.03,453198.0
2023-07-19 11:40:00,23.03,23.08,23.02,23.07,272889.0,23.03,23.08,23.02,23.07,272889.0
2023-07-19 11:50:00,23.06,23.08,23.06,23.07,132591.0,23.06,23.08,23.06,23.07,132591.0
2023-07-19 12:00:00,23.07,23.09,23.04,23.06,311485.0,23.07,23.09,23.04,23.06,311485.0
2023-07-19 12:10:00,23.06,23.08,23.03,23.07,401973.0,23.06,23.08,23.03,23.07,401973.0
2023-07-19 12:20:00,23.06,23.09,23.06,23.08,73594.0,23.06,23.09,23.06,23.08,73594.0
2023-07-19 12:30:00,23.08,23.09,23.07,23.08,356472.0,23.08,23.09,23.07,23.08,356472.0
2023-07-19 12:40:00,23.09,23.1,23.08,23.09,208337.0,23.09,23.1,23.08,23.09,208337.0
2023-07-19 12:50:00,23.09,23.09,23.07,23.08,119428.0,23.09,23.09,23.07,23.08,119428.0
2023-07-19 13:00:00,23.08,23.12,23.07,23.11,187287.0,23.08,23.12,23.07,23.11,187287.0
2023-07-19 13:10:00,23.1,23.11,23.09,23.11,93884.0,23.1,23.11,23.09,23.11,93884.0
2023-07-19 13:20:00,23.11,23.11,23.08,23.09,304557.0,23.11,23.11,23.08,23.09,304557.0
2023-07-19 13:30:00,23.09,23.09,23.07,23.07,74581.0,23.09,23.09,23.07,23.07,74581.0
2023-07-19 13:40:00,23.07,23.09,23.07,23.09,46819.0,23.07,23.09,23.07,23.09,46819.0
2023-07-19 13:50:00,23.09,23.09,23.07,23.08,71886.0,23.09,23.09,23.07,23.08,71886.0
2023-07-19 14:00:00,23.08,23.09,23.06,23.08,165908.0,23.08,23.09,23.06,23.08,165908.0
2023-07-19 14:10:00,23.08,23.08,23.06,23.07,68387.0,23.08,23.08,23.06,23.07,68387.0
2023-07-19 14:20:00,23.07,23.07,23.05,23.06,83861.0,23.07,23.07,23.05,23.06,83861.0
2023-07-19 14:30:00,23.05,23.07,23.05,23.07,144456.0,23.05,23.07,23.05,23.07,144456.0
2023-07-19 14:40:00,23.07,23.08,23.06,23.07,41988.0,23.07,23.08,23.06,23.07,41988.0
2023-07-19 14:50:00,23.07,23.08,23.07,23.08,80429.0,23.07,23.08,23.07,23.08,80429.0
2023-07-19 15:00:00,23.07,23.09,23.07,23.09,82648.0,23.07,23.09,23.07,23.09,82648.0
2023-07-19 15:10:00,23.09,23.1,23.06,23.07,178462.0,23.09,23.1,23.06,23.07,178462.0
2023-07-19 15:20:00,23.07,23.1,23.06,23.1,250413.0,23.07,23.1,23.06,23.1,250413.0
2023-07-19 15:30:00,23.1,23.1,23.08,23.09,199931.0,23.1,23.1,23.08,23.09,199931.0
2023-07-19 15:40:00,23.09,23.1,23.08,23.1,430598.0,23.09,23.1,23.08,23.1,430598.0
2023-07-19 15:50:00,23.1,23.1,23.08,23.1,531352.0,23.1,23.1,23.08,23.1,531352.0
2023-07-20 09:30:00,23.1,23.11,23.0,23.01,524473.0,23.1,23.11,23.0,23.01,524473.0
2023-07-20 09:40:00,23.0,23.07,22.97,23.04,444309.0,23.0,23.07,22.97,23.04,444309.0
2023-07-20 09:50:00,23.04,23.11,23.03,23.09,524794.0,23.04,23.11,23.03,23.09,524794.0
2023-07-20 10:00:00,23.1,23.13,23.01,23.02,329268.0,23.1,23.13,23.01,23.02,329268.0
2023-07-20 10:10:00,23.02,23.05,22.99,23.05,739144.0,23.02,23.05,22.99,23.05,739144.0
2023-07-20 10:20:00,23.05,23.07,22.98,23.01,1616135.0,23.05,23.07,22.98,23.01,1616135.0
2023-07-20 10:30:00,23.01,23.01,22.83,22.84,1252622.0,23.01,23.01,22.83,22.84,1252622.0
2023-07-20 10:40:00,22.85,22.86,22.76,22.8,961243.0,22.85,22.86,22.76,22.8,961243.0
2023-07-20 10:50:00,22.8,22.86,22.8,22.85,657519.0,22.8,22.86,22.8,22.85,657519.0
2023-07-20 11:00:00,22.86,22.86,22.83,22.84,341672.0,22.86,22.86,22.83,22.84,341672.0
2023-07-20 11:10:00,22.84,22.87,22.82,22.83,519182.0,22.84,22.87,22.82,22.83,519182.0
2023-07-20 11:20:00,22.83,22.86,22.82,22.82,494899.0,22.83,22.86,22.82,22.82,494899.0
2023-07-20 11:30:00,22.82,22.85,22.82,22.83,203212.0,22.82,22.85,22.82,22.83,203212.0
2023-07-20 11:40:00,22.84,22.84,22.79,22.79,221093.0,22.84,22.84,22.79,22.79,221093.0
2023-07-20 11:50:00,22.79,22.82,22.78,22.82,292005.0,22.79,22.82,22.78,22.82,292005.0
2023-07-20 12:00:00,22.81,22.81,22.76,22.77,244723.0,22.81,22.81,22.76,22.77,244723.0
2023-07-20 12:10:00,22.78,22.78,22.74,22.74,323158.0,22.78,22.78,22.74,22.74,323158.0
2023-07-20 12:20:00,22.75,22.8,22.74,22.79,240737.0,22.75,22.8,22.74,22.79,240737.0
2023-07-20 12:30:00,22.79,22.8,22.73,22.73,217099.0,22.79,22.8,22.73,22.73,217099.0
2023-07-20 12:40:00,22.73,22.74,22.67,22.73,291779.0,22.73,22.74,22.67,22.73,291779.0
2023-07-20 12:50:00,22.73,22.75,22.72,22.74,240898.0,22.73,22.75,22.72,22.74,240898.0
2023-07-20 13:00:00,22.74,22.76,22.73,22.74,124854.0,22.74,22.76,22.73,22.74,124854.0
2023-07-20 13:10:00,22.74,22.75,22.73,22.74,131581.0,22.74,22.75,22.73,22.74,131581.0
2023-07-20 13:20:00,22.74,22.75,22.72,22.73,418666.0,22.74,22.75,22.72,22.73,418666.0
2023-07-20 13:30:00,22.73,22.76,22.73,22.75,107884.0,22.73,22.76,22.73,22.75,107884.0
2023-07-20 13:40:00,22.75,22.77,22.74,22.76,159900.0,22.75,22.77,22.74,22.76,159900.0
2023-07-20 13:50:00,22.76,22.77,22.75,22.76,148848.0,22.76,22.77,22.75,22.76,148848.0
2023-07-20 14:00:00,22.75,22.77,22.74,22.76,187752.0,22.75,22.77,22.74,22.76,187752.0
2023-07-20 14:10:00,22.75,22.76,22.74,22.75,113666.0,22.75,22.76,22.74,22.75,113666.0
2023-07-20 14:20:00,22.74,22.75,22.72,22.73,126125.0,22.74,22.75,22.72,22.73,126125.0
2023-07-20 14:30:00,22.72,22.75,22.71,22.75,211242.0,22.72,22.75,22.71,22.75,211242.0
2023-07-20 14:40:00,22.75,22.76,22.73,22.74,166342.0,22.75,22.76,22.73,22.74,166342.0
2023-07-20 14:50:00,22.73,22.75,22.73,22.74,150963.0,22.73,22.75,22.73,22.74,150963.0
2023-07-20 15:00:00,22.75,22.75,22.71,22.73,141563.0,22.75,22.75,22.71,22.73,141563.0
2023-07-20 15:10:00,22.72,22.75,22.72,22.74,140728.0,22.72,22.75,22.72,22.74,140728.0
2023-07-20 15:20:00,22.74,22.74,22.72,22.73,253719.0,22.74,22.74,22.72,22.73,253719.0
2023-07-20 15:30:00,22.73,22.73,22.71,22.71,174861.0,22.73,22.73,22.71,22.71,174861.0
2023-07-20 15:40:00,22.71,22.72,22.7,22.7,432404.0,22.71,22.72,22.7,22.7,432404.0
2023-07-20 15:50:00,22.7,22.7,22.67,22.68,856790.0,22.7,22.7,22.67,22.68,856790.0
2023-07-21 09:30:00,22.68,22.71,22.63,22.69,455874.0,22.68,22.71,22.63,22.69,455874.0
2023-07-21 09:40:00,22.69,22.72,22.63,22.64,669219.0,22.69,22.72,22.63,22.64,669219.0
2023-07-21 09:50:00,22.65,22.69,22.63,22.65,249261.0,22.65,22.69,22.63,22.65,249261.0
2023-07-21 10:00:00,22.65,22.66,22.6,22.6,314452.0,22.65,22.66,22.6,22.6,314452.0
2023-07-21 10:10:00,22.61,22.66,22.6,22.64,516738.0,22.61,22.66,22.6,22.64,516738.0
2023-07-21 10:20:00,22.63,22.66,22.6,22.66,411281.0,22.63,22.66,22.6,22.66,411281.0
2023-07-21 10:30:00,22.66,22.71,22.65,22.7,808348.0,22.66,22.71,22.65,22.7,808348.0
2023-07-21 10:40:00,22.7,22.7,22.64,22.66,428975.0,22.7,22.7,22.64,22.66,428975.0
2023-07-21 10:50:00,22.65,22.65,22.6,22.61,450349.0,22.65,22.65,22.6,22.61,450349.0
2023-07-21 11:00:00,22.6,22.63,22.56,22.62,522151.0,22.6,22.63,22.56,22.62,522151.0
2023-07-21 11:10:00,22.62,22.66,22.6,22.62,424326.0,22.62,22.66,22.6,22.62,424326.0
2023-07-21 11:20:00,22.63,22.64,22.62,22.64,339916.0,22.63,22.64,22.62,22.64,339916.0
2023-07-21 11:30:00,22.64,22.65,22.62,22.64,400942.0,22.64,22.65,22.62,22.64,400942.0
2023-07-21 11:40:00,22.65,22.67,22.64,22.65,232550.0,22.65,22.67,22.64,22.65,232550.0
2023-07-21 11:50:00,22.65,22.66,22.6,22.61,323968.0,22.65,22.66,22.6,22.61,323968.0
2023-07-21 12:00:00,22.61,22.62,22.59,22.61,307004.0,22.61,22.62,22.59,22.61,307004.0
2023-07-21 12:10:00,22.61,22.61,22.59,22.61,175125.0,22.61,22.61,22.59,22.61,175125.0
2023-07-21 12:20:00,22.61,22.64,22.6,22.64,243117.0,22.61,22.64,22.6,22.64,243117.0
2023-07-21 12:30:00,22.64,22.64,22.62,22.63,99892.0,22.64,22.64,22.62,22.63,99892.0
2023-07-21 12:40:00,22.63,22.63,22.61,22.63,102414.0,22.63,22.63,22.61,22.63,102414.0
2023-07-21 12:50:00,22.63,22.65,22.62,22.64,156442.0,22.63,22.65,22.62,22.64,156442.0
2023-07-21 13:00:00,22.64,22.65,22.63,22.64,165752.0,22.64,22.65,22.63,22.64,165752.0
2023-07-21 13:10:00,22.64,22.64,22.62,22.63,138311.0,22.64,22.64,22.62,22.63,138311.0
2023-07-21 13:20:00,22.63,22.64,22.61,22.63,173131.0,22.63,22.64,22.61,22.63,173131.0
2023-07-21 13:30:00,22.63,22.63,22.6,22.61,88288.0,22.63,22.63,22.6,22.61,88288.0
2023-07-21 13:40:00,22.61,22.61,22.6,22.6,51580.0,22.61,22.61,22.6,22.6,51580.0
2023-07-21 13:50:00,22.6,22.61,22.59,22.59,55292.0,22.6,22.61,22.59,22.59,55292.0
2023-07-21 14:00:00,22.6,22.62,22.59,22.61,157016.0,22.6,22.62,22.59,22.61,157016.0
2023-07-21 14:10:00,22.61,22.61,22.6,22.61,39249.0,22.61,22.61,22.6,22.61,39249.0
2023-07-21 14:20:00,22.61,22.61,22.59,22.6,110421.0,22.61,22.61,22.59,22.6,110421.0
2023-07-21 14:30:00,22.61,22.61,22.59,22.61,65982.0,22.61,22.61,22.59,22.61,65982.0
2023-07-21 14:40:00,22.61,22.61,22.6,22.6,38992.0,22.61,22.61,22.6,22.6,38992.0
2023-07-21 14:50:00,22.61,22.61,22.59,22.59,94535.0,22.61,22.61,22.59,22.59,94535.0
2023-07-21 15:00:00,22.6,22.6,22.57,22.58,82220.0,22.6,22.6,22.57,22.58,82220.0
2023-07-21 15:10:00,22.58,22.58,22.56,22.57,67244.0,22.58,22.58,22.56,22.57,67244.0
2023-07-21 15:20:00,22.57,22.57,22.56,22.57,86453.0,22.57,22.57,22.56,22.57,86453.0
2023-07-21 15:30:00,22.57,22.57,22.56,22.57,102632.0,22.57,22.57,22.56,22.57,102632.0
2023-07-21 15:40:00,22.57,22.58,22.56,22.57,232086.0,22.57,22.58,22.56,22.57,232086.0
2023-07-21 15:50:00,22.57,22.58,22.56,22.57,509264.0,22.57,22.58,22.56,22.57,509264.0
2023-07-24 09:30:00,22.4,22.4,22.31,22.34,668929.0,22.4,22.4,22.31,22.34,668929.0
2023-07-24 09:40:00,22.35,22.46,22.33,22.4,903815.0,22.35,22.46,22.33,22.4,903815.0
2023-07-24 09:50:00,22.4,22.41,22.34,22.36,915602.0,22.4,22.41,22.34,22.36,915602.0
2023-07-24 10:00:00,22.37,22.42,22.34,22.36,413546.0,22.37,22.42,22.34,22.36,413546.0
2023-07-24 10:10:00,22.36,22.4,22.36,22.39,535181.0,22.36,22.4,22.36,22.39,535181.0
2023-07-24 10:20:00,22.38,22.41,22.27,22.29,953429.0,22.38,22.41,22.27,22.29,953429.0
2023-07-24 10:30:00,22.29,22.38,22.26,22.36,1150364.0,22.29,22.38,22.26,22.36,1150364.0
2023-07-24 10:40:00,22.36,22.41,22.36,22.39,729184.0,22.36,22.41,22.36,22.39,729184.0
2023-07-24 10:50:00,22.39,22.42,22.37,22.39,417504.0,22.39,22.42,22.37,22.39,417504.0
2023-07-24 11:00:00,22.39,22.42,22.39,22.4,600834.0,22.39,22.42,22.39,22.4,600834.0
2023-07-24 11:10:00,22.4,22.45,22.4,22.44,408812.0,22.4,22.45,22.4,22.44,408812.0
2023-07-24 11:20:00,22.44,22.44,22.38,22.41,358743.0,22.44,22.44,22.38,22.41,358743.0
2023-07-24 11:30:00,22.42,22.43,22.4,22.43,238196.0,22.42,22.43,22.4,22.43,238196.0
2023-07-24 11:40:00,22.42,22.43,22.39,22.43,369540.0,22.42,22.43,22.39,22.43,369540.0
2023-07-24 11:50:00,22.43,22.44,22.41,22.42,362489.0,22.43,22.44,22.41,22.42,362489.0
2023-07-24 12:00:00,22.42,22.43,22.39,22.41,563880.0,22.42,22.43,22.39,22.41,563880.0
2023-07-24 12:10:00,22.41,22.42,22.39,22.39,232001.0,22.41,22.42,22.39,22.39,232001.0
2023-07-24 12:20:00,22.39,22.42,22.38,22.41,223707.0,22.39,22.42,22.38,22.41,223707.0
2023-07-24 12:30:00,22.41,22.43,22.4,22.43,373593.0,22.41,22.43,22.4,22.43,373593.0
2023-07-24 12:40:00,22.43,22.44,22.41,22.42,307852.0,22.43,22.44,22.41,22.42,307852.0
2023-07-24 12:50:00,22.43,22.44,22.41,22.42,176455.0,22.43,22.44,22.41,22.42,176455.0
2023-07-24 13:00:00,22.41,22.42,22.4,22.4,128634.0,22.41,22.42,22.4,22.4,128634.0
2023-07-24 13:10:00,22.41,22.42,22.4,22.42,153038.0,22.41,22.42,22.4,22.42,153038.0
2023-07-24 13:20:00,22.42,22.42,22.39,22.39,151082.0,22.42,22.42,22.39,22.39,151082.0
2023-07-24 13:30:00,22.39,22.4,22.37,22.37,135686.0,22.39,22.4,22.37,22.37,135686.0
2023-07-24 13:40:00,22.38,22.39,22.37,22.39,203721.0,22.38,22.39,22.37,22.39,203721.0
2023-07-24 13:50:00,22.38,22.39,22.37,22.39,74960.0,22.38,22.39,22.37,22.39,74960.0
2023-07-24 14:00:00,22.38,22.39,22.37,22.37,170614.0,22.38,22.39,22.37,22.37,170614.0
2023-07-24 14:10:00,22.38,22.38,22.34,22.35,326506.0,22.38,22.38,22.34,22.35,326506.0
2023-07-24 14:20:00,22.36,22.36,22.34,22.34,46914.0,22.36,22.36,22.34,22.34,46914.0
2023-07-24 14:30:00,22.35,22.36,22.33,22.36,262760.0,22.35,22.36,22.33,22.36,262760.0
2023-07-24 14:40:00,22.36,22.36,22.33,22.34,159843.0,22.36,22.36,22.33,22.34,159843.0
2023-07-24 14:50:00,22.33,22.35,22.33,22.35,122847.0,22.33,22.35,22.33,22.35,122847.0
2023-07-24 15:00:00,22.35,22.35,22.33,22.35,128856.0,22.35,22.35,22.33,22.35,128856.0
2023-07-24 15:10:00,22.34,22.35,22.32,22.34,103798.0,22.34,22.35,22.32,22.34,103798.0
2023-07-24 15:20:00,22.34,22.34,22.32,22.32,397636.0,22.34,22.34,22.32,22.32,397636.0
2023-07-24 15:30:00,22.32,22.33,22.32,22.32,65920.0,22.32,22.33,22.32,22.32,65920.0
2023-07-24 15:40:00,22.33,22.33,22.32,22.33,105195.0,22.33,22.33,22.32,22.33,105195.0
2023-07-24 15:50:00,22.33,22.34,22.32,22.33,475876.0,22.33,22.34,22.32,22.33,475876.0
2023-07-25 09:30:00,22.57,22.62,22.55,22.59,381593.0,22.57,22.62,22.55,22.59,381593.0
2023-07-25 09:40:00,22.58,22.6,22.53,22.54,545735.0,22.58,22.6,22.53,22.54,545735.0
2023-07-25 09:50:00,22.54,22.56,22.49,22.54,314296.0,22.54,22.56,22.49,22.54,314296.0
2023-07-25 10:00:00,22.53,22.61,22.46,22.59,972123.0,22.53,22.61,22.46,22.59,972123.0
2023-07-25 10:10:00,22.61,22.68,22.6,22.62,504210.0,22.61,22.68,22.6,22.62,504210.0
2023-07-25 10:20:00,22.62,22.64,22.57,22.58,409129.0,22.62,22.64,22.57,22.58,409129.0
2023-07-25 10:30:00,22.59,22.62,22.53,22.6,608870.0,22.59,22.62,22.53,22.6,608870.0
2023-07-25 10:40:00,22.59,22.61,22.57,22.6,656889.0,22.59,22.61,22.57,22.6,656889.0
2023-07-25 10:50:00,22.6,22.64,22.59,22.64,473525.0,22.6,22.64,22.59,22.64,473525.0
2023-07-25 11:00:00,22.64,22.69,22.63,22.66,481535.0,22.64,22.69,22.63,22.66,481535.0
2023-07-25 11:10:00,22.66,22.67,22.6,22.62,282188.0,22.66,22.67,22.6,22.62,282188.0
2023-07-25 11:20:00,22.61,22.66,22.61,22.66,185185.0,22.61,22.66,22.61,22.66,185185.0
2023-07-25 11:30:00,22.65,22.67,22.64,22.67,164304.0,22.65,22.67,22.64,22.67,164304.0
2023-07-25 11:40:00,22.66,22.67,22.62,22.64,186589.0,22.66,22.67,22.62,22.64,186589.0
2023-07-25 11:50:00,22.65,22.66,22.63,22.64,94000.0,22.65,22.66,22.63,22.64,94000.0
2023-07-25 12:00:00,22.64,22.67,22.63,22.67,158283.0,22.64,22.67,22.63,22.67,158283.0
2023-07-25 12:10:00,22.67,22.68,22.66,22.66,255428.0,22.67,22.68,22.66,22.66,255428.0
2023-07-25 12:20:00,22.67,22.67,22.64,22.65,153770.0,22.67,22.67,22.64,22.65,153770.0
2023-07-25 12:30:00,22.66,22.66,22.63,22.64,111555.0,22.66,22.66,22.63,22.64,111555.0
2023-07-25 12:40:00,22.63,22.66,22.62,22.62,245477.0,22.63,22.66,22.62,22.62,245477.0
2023-07-25 12:50:00,22.63,22.64,22.61,22.62,220894.0,22.63,22.64,22.61,22.62,220894.0
2023-07-25 13:00:00,22.63,22.63,22.6,22.62,243052.0,22.63,22.63,22.6,22.62,243052.0
2023-07-25 13:10:00,22.62,22.62,22.61,22.62,68562.0,22.62,22.62,22.61,22.62,68562.0
2023-07-25 13:20:00,22.62,22.62,22.6,22.62,187125.0,22.62,22.62,22.6,22.62,187125.0
2023-07-25 13:30:00,22.61,22.62,22.6,22.62,112641.0,22.61,22.62,22.6,22.62,112641.0
2023-07-25 13:40:00,22.62,22.63,22.61,22.61,127350.0,22.62,22.63,22.61,22.61,127350.0
2023-07-25 13:50:00,22.61,22.62,22.59,22.61,228807.0,22.61,22.62,22.59,22.61,228807.0
2023-07-25 14:00:00,22.61,22.61,22.6,22.61,177783.0,22.61,22.61,22.6,22.61,177783.0
2023-07-25 14:10:00,22.61,22.62,22.6,22.62,237657.0,22.61,22.62,22.6,22.62,237657.0
2023-07-25 14:20:00,22.62,22.62,22.61,22.62,67052.0,22.62,22.62,22.61,22.62,67052.0
2023-07-25 14:30:00,22.62,22.62,22.59,22.61,199953.0,22.62,22.62,22.59,22.61,199953.0
2023-07-25 14:40:00,22.61,22.63,22.6,22.63,125534.0,22.61,22.63,22.6,22.63,125534.0
2023-07-25 14:50:00,22.62,22.63,22.6,22.62,180513.0,22.62,22.63,22.6,22.62,180513.0
2023-07-25 15:00:00,22.62,22.63,22.61,22.62,38304.0,22.62,22.63,22.61,22.62,38304.0
2023-07-25 15:10:00,22.63,22.64,22.62,22.64,57478.0,22.63,22.64,22.62,22.64,57478.0
2023-07-25 15:20:00,22.64,22.64,22.63,22.64,29645.0,22.64,22.64,22.63,22.64,29645.0
2023-07-25 15:30:00,22.63,22.64,22.62,22.62,66541.0,22.63,22.64,22.62,22.62,66541.0
2023-07-25 15:40:00,22.63,22.63,22.62,22.62,107753.0,22.63,22.63,22.62,22.62,107753.0
2023-07-25 15:50:00,22.63,22.63,22.61,22.62,584251.0,22.63,22.63,22.61,22.62,584251.0
2023-07-26 09:30:00,22.58,22.61,22.55,22.57,439981.0,22.58,22.61,22.55,22.57,439981.0
2023-07-26 09:40:00,22.57,22.61,22.54,22.57,512778.0,22.57,22.61,22.54,22.57,512778.0
2023-07-26 09:50:00,22.57,22.59,22.55,22.58,188070.0,22.57,22.59,22.55,22.58,188070.0
2023-07-26 10:00:00,22.57,22.62,22.56,22.6,235216.0,22.57,22.62,22.56,22.6,235216.0
2023-07-26 10:10:00,22.61,22.64,22.57,22.58,356408.0,22.61,22.64,22.57,22.58,356408.0
2023-07-26 10:20:00,22.59,22.59,22.5,22.54,685644.0,22.59,22.59,22.5,22.54,685644.0
2023-07-26 10:30:00,22.54,22.58,22.51,22.57,432884.0,22.54,22.58,22.51,22.57,432884.0
2023-07-26 10:40:00,22.57,22.63,22.56,22.62,574902.0,22.57,22.63,22.56,22.62,574902.0
2023-07-26 10:50:00,22.62,22.65,22.61,22.65,179781.0,22.62,22.65,22.61,22.65,179781.0
2023-07-26 11:00:00,22.65,22.71,22.65,22.71,310906.0,22.65,22.71,22.65,22.71,310906.0
2023-07-26 11:10:00,22.71,22.83,22.7,22.82,781120.0,22.71,22.83,22.7,22.82,781120.0
2023-07-26 11:20:00,22.82,22.89,22.8,22.86,600132.0,22.82,22.89,22.8,22.86,600132.0
2023-07-26 11:30:00,22.85,22.87,22.82,22.85,340111.0,22.85,22.87,22.82,22.85,340111.0
2023-07-26 11:40:00,22.85,22.87,22.85,22.85,476044.0,22.85,22.87,22.85,22.85,476044.0
2023-07-26 11:50:00,22.85,22.86,22.81,22.82,602462.0,22.85,22.86,22.81,22.82,602462.0
2023-07-26 12:00:00,22.82,22.84,22.81,22.83,303787.0,22.82,22.84,22.81,22.83,303787.0
2023-07-26 12:10:00,22.83,22.84,22.82,22.83,356613.0,22.83,22.84,22.82,22.83,356613.0
2023-07-26 12:20:00,22.84,22.85,22.82,22.84,330682.0,22.84,22.85,22.82,22.84,330682.0
2023-07-26 12:30:00,22.84,22.84,22.8,22.81,360117.0,22.84,22.84,22.8,22.81,360117.0
2023-07-26 12:40:00,22.81,22.82,22.79,22.79,342500.0,22.81,22.82,22.79,22.79,342500.0
2023-07-26 12:50:00,22.79,22.8,22.78,22.8,281121.0,22.79,22.8,22.78,22.8,281121.0
2023-07-26 13:00:00,22.8,22.8,22.75,22.76,250516.0,22.8,22.8,22.75,22.76,250516.0
2023-07-26 13:10:00,22.76,22.76,22.74,22.75,372950.0,22.76,22.76,22.74,22.75,372950.0
2023-07-26 13:20:00,22.76,22.77,22.74,22.75,392060.0,22.76,22.77,22.74,22.75,392060.0
2023-07-26 13:30:00,22.75,22.77,22.74,22.75,54081.0,22.75,22.77,22.74,22.75,54081.0
2023-07-26 13:40:00,22.74,22.77,22.73,22.76,120706.0,22.74,22.77,22.73,22.76,120706.0
2023-07-26 13:50:00,22.76,22.77,22.73,22.76,197988.0,22.76,22.77,22.73,22.76,197988.0
2023-07-26 14:00:00,22.76,22.82,22.67,22.79,855091.0,22.76,22.82,22.67,22.79,855091.0
2023-07-26 14:10:00,22.79,22.81,22.77,22.78,599862.0,22.79,22.81,22.77,22.78,599862.0
2023-07-26 14:20:00,22.78,22.79,22.7,22.72,619253.0,22.78,22.79,22.7,22.72,619253.0
2023-07-26 14:30:00,22.72,22.9,22.71,22.9,1805711.0,22.72,22.9,22.71,22.9,1805711.0
2023-07-26 14:40:00,22.91,22.97,22.85,22.89,2152456.0,22.91,22.97,22.85,22.89,2152456.0
2023-07-26 14:50:00,22.89,22.94,22.86,22.93,1346227.0,22.89,22.94,22.86,22.93,1346227.0
2023-07-26 15:00:00,22.93,22.94,22.81,22.83,1216621.0,22.93,22.94,22.81,22.83,1216621.0
2023-07-26 15:10:00,22.82,22.86,22.8,22.84,1248350.0,22.82,22.86,22.8,22.84,1248350.0
2023-07-26 15:20:00,22.84,22.88,22.83,22.84,962284.0,22.84,22.88,22.83,22.84,962284.0
2023-07-26 15:30:00,22.85,22.86,22.83,22.85,443199.0,22.85,22.86,22.83,22.85,443199.0
2023-07-26 15:40:00,22.86,22.9,22.85,22.89,655439.0,22.86,22.9,22.85,22.89,655439.0
2023-07-26 15:50:00,22.89,22.93,22.88,22.92,1998497.0,22.89,22.93,22.88,22.92,1998497.0
2023-07-27 09:30:00,22.5,22.52,22.25,22.27,1950500.0,22.5,22.52,22.25,22.27,1950500.0
2023-07-27 09:40:00,22.26,22.28,22.15,22.22,2621582.0,22.26,22.28,22.15,22.22,2621582.0
2023-07-27 09:50:00,22.22,22.27,22.11,22.18,1624990.0,22.22,22.27,22.11,22.18,1624990.0
2023-07-27 10:00:00,22.18,22.21,22.12,22.18,1027856.0,22.18,22.21,22.12,22.18,1027856.0
2023-07-27 10:10:00,22.17,22.18,22.09,22.1,806667.0,22.17,22.18,22.09,22.1,806667.0
2023-07-27 10:20:00,22.1,22.15,22.06,22.14,1129313.0,22.1,22.15,22.06,22.14,1129313.0
2023-07-27 10:30:00,22.14,22.18,22.11,22.16,1113017.0,22.14,22.18,22.11,22.16,1113017.0
2023-07-27 10:40:00,22.16,22.19,22.14,22.18,544930.0,22.16,22.19,22.14,22.18,544930.0
2023-07-27 10:50:00,22.17,22.18,22.13,22.17,428766.0,22.17,22.18,22.13,22.17,428766.0
2023-07-27 11:00:00,22.17,22.26,22.16,22.2,400896.0,22.17,22.26,22.16,22.2,400896.0
2023-07-27 11:10:00,22.2,22.21,22.16,22.17,326040.0,22.2,22.21,22.16,22.17,326040.0
2023-07-27 11:20:00,22.17,22.2,22.17,22.2,321307.0,22.17,22.2,22.17,22.2,321307.0
2023-07-27 11:30:00,22.2,22.24,22.19,22.23,177050.0,22.2,22.24,22.19,22.23,177050.0
2023-07-27 11:40:00,22.23,22.24,22.21,22.22,293445.0,22.23,22.24,22.21,22.22,293445.0
2023-07-27 11:50:00,22.21,22.24,22.21,22.22,254075.0,22.21,22.24,22.21,22.22,254075.0
2023-07-27 12:00:00,22.22,22.24,22.2,22.2,510335.0,22.22,22.24,22.2,22.2,510335.0
2023-07-27 12:10:00,22.2,22.22,22.18,22.19,635257.0,22.2,22.22,22.18,22.19,635257.0
2023-07-27 12:20:00,22.19,22.2,22.18,22.19,474314.0,22.19,22.2,22.18,22.19,474314.0
2023-07-27 12:30:00,22.2,22.22,22.18,22.21,285480.0,22.2,22.22,22.18,22.21,285480.0
2023-07-27 12:40:00,22.22,22.22,22.2,22.21,134908.0,22.22,22.22,22.2,22.21,134908.0
2023-07-27 12:50:00,22.21,22.22,22.2,22.21,161673.0,22.21,22.22,22.2,22.21,161673.0
2023-07-27 13:00:00,22.22,22.26,22.2,22.22,1462349.0,22.22,22.26,22.2,22.22,1462349.0
2023-07-27 13:10:00,22.22,22.27,22.21,22.23,1530532.0,22.22,22.27,22.21,22.23,1530532.0
2023-07-27 13:20:00,22.24,22.26,22.2,22.21,309906.0,22.24,22.26,22.2,22.21,309906.0
2023-07-27 13:30:00,22.21,22.21,22.18,22.2,515790.0,22.21,22.21,22.18,22.2,515790.0
2023-07-27 13:40:00,22.21,22.22,22.2,22.21,162644.0,22.21,22.22,22.2,22.21,162644.0
2023-07-27 13:50:00,22.21,22.22,22.21,22.21,42157.0,22.21,22.22,22.21,22.21,42157.0
2023-07-27 14:00:00,22.21,22.22,22.19,22.2,375349.0,22.21,22.22,22.19,22.2,375349.0
2023-07-27 14:10:00,22.2,22.2,22.16,22.16,436227.0,22.2,22.2,22.16,22.16,436227.0
2023-07-27 14:20:00,22.17,22.18,22.15,22.17,263030.0,22.17,22.18,22.15,22.17,263030.0
2023-07-27 14:30:00,22.17,22.18,22.14,22.14,230169.0,22.17,22.18,22.14,22.14,230169.0
2023-07-27 14:40:00,22.15,22.17,22.14,22.15,293438.0,22.15,22.17,22.14,22.15,293438.0
2023-07-27 14:50:00,22.15,22.15,22.13,22.14,233313.0,22.15,22.15,22.13,22.14,233313.0
2023-07-27 15:00:00,22.14,22.14,22.12,22.14,120392.0,22.14,22.14,22.12,22.14,120392.0
2023-07-27 15:10:00,22.13,22.14,22.12,22.12,144283.0,22.13,22.14,22.12,22.12,144283.0
2023-07-27 15:20:00,22.13,22.15,22.13,22.13,534998.0,22.13,22.15,22.13,22.13,534998.0
2023-07-27 15:30:00,22.13,22.13,22.12,22.13,189333.0,22.13,22.13,22.12,22.13,189333.0
2023-07-27 15:40:00,22.13,22.13,22.11,22.11,412691.0,22.13,22.13,22.11,22.11,412691.0
2023-07-27 15:50:00,22.11,22.12,22.11,22.12,989022.0,22.11,22.12,22.11,22.12,989022.0
2023-07-28 09:30:00,22.26,22.27,22.19,22.22,362862.0,22.26,22.27,22.19,22.22,362862.0
2023-07-28 09:40:00,22.22,22.3,22.21,22.29,328738.0,22.22,22.3,22.21,22.29,328738.0
2023-07-28 09:50:00,22.3,22.33,22.28,22.3,479083.0,22.3,22.33,22.28,22.3,479083.0
2023-07-28 10:00:00,22.3,22.36,22.28,22.35,548750.0,22.3,22.36,22.28,22.35,548750.0
2023-07-28 10:10:00,22.36,22.36,22.31,22.31,505813.0,22.36,22.36,22.31,22.31,505813.0
2023-07-28 10:20:00,22.31,22.32,22.26,22.27,581140.0,22.31,22.32,22.26,22.27,581140.0
2023-07-28 10:30:00,22.27,22.28,22.24,22.28,325177.0,22.27,22.28,22.24,22.28,325177.0
2023-07-28 10:40:00,22.28,22.29,22.26,22.29,253108.0,22.28,22.29,22.26,22.29,253108.0
2023-07-28 10:50:00,22.29,22.29,22.26,22.27,213895.0,22.29,22.29,22.26,22.27,213895.0
2023-07-28 11:00:00,22.28,22.35,22.27,22.32,269034.0,22.28,22.35,22.27,22.32,269034.0
2023-07-28 11:10:00,22.32,22.34,22.3,22.33,225486.0,22.32,22.34,22.3,22.33,225486.0
2023-07-28 11:20:00,22.33,22.37,22.32,22.36,220940.0,22.33,22.37,22.32,22.36,220940.0
2023-07-28 11:30:00,22.36,22.38,22.34,22.37,340368.0,22.36,22.38,22.34,22.37,340368.0
2023-07-28 11:40:00,22.37,22.37,22.34,22.36,334098.0,22.37,22.37,22.34,22.36,334098.0
2023-07-28 11:50:00,22.35,22.37,22.35,22.35,182927.0,22.35,22.37,22.35,22.35,182927.0
2023-07-28 12:00:00,22.35,22.37,22.34,22.35,232173.0,22.35,22.37,22.34,22.35,232173.0
2023-07-28 12:10:00,22.34,22.36,22.34,22.35,108907.0,22.34,22.36,22.34,22.35,108907.0
2023-07-28 12:20:00,22.35,22.38,22.34,22.38,115034.0,22.35,22.38,22.34,22.38,115034.0
2023-07-28 12:30:00,22.38,22.39,22.37,22.39,159032.0,22.38,22.39,22.37,22.39,159032.0
2023-07-28 12:40:00,22.38,22.38,22.36,22.38,215795.0,22.38,22.38,22.36,22.38,215795.0
2023-07-28 12:50:00,22.38,22.38,22.36,22.36,156239.0,22.38,22.38,22.36,22.36,156239.0
2023-07-28 13:00:00,22.37,22.37,22.35,22.36,39873.0,22.37,22.37,22.35,22.36,39873.0
2023-07-28 13:10:00,22.36,22.37,22.35,22.35,78083.0,22.36,22.37,22.35,22.35,78083.0
2023-07-28 13:20:00,22.36,22.36,22.34,22.35,155829.0,22.36,22.36,22.34,22.35,155829.0
2023-07-28 13:30:00,22.35,22.35,22.31,22.31,79522.0,22.35,22.35,22.31,22.31,79522.0
2023-07-28 13:40:00,22.32,22.32,22.3,22.3,28354.0,22.32,22.32,22.3,22.3,28354.0
2023-07-28 13:50:00,22.3,22.33,22.3,22.32,139897.0,22.3,22.33,22.3,22.32,139897.0
2023-07-28 14:00:00,22.33,22.33,22.32,22.33,17974.0,22.33,22.33,22.32,22.33,17974.0
2023-07-28 14:10:00,22.32,22.33,22.32,22.33,36449.0,22.32,22.33,22.32,22.33,36449.0
2023-07-28 14:20:00,22.33,22.34,22.32,22.33,172134.0,22.33,22.34,22.32,22.33,172134.0
2023-07-28 14:30:00,22.34,22.34,22.31,22.32,97022.0,22.34,22.34,22.31,22.32,97022.0
2023-07-28 14:40:00,22.31,22.32,22.31,22.32,143758.0,22.31,22.32,22.31,22.32,143758.0
2023-07-28 14:50:00,22.31,22.32,22.3,22.3,50043.0,22.31,22.32,22.3,22.3,50043.0
2023-07-28 15:00:00,22.31,22.31,22.3,22.3,266283.0,22.31,22.31,22.3,22.3,266283.0
2023-07-28 15:10:00,22.3,22.31,22.3,22.31,27039.0,22.3,22.31,22.3,22.31,27039.0
2023-07-28 15:20:00,22.31,22.31,22.3,22.3,43402.0,22.31,22.31,22.3,22.3,43402.0
2023-07-28 15:30:00,22.3,22.31,22.3,22.3,32118.0,22.3,22.31,22.3,22.3,32118.0
2023-07-28 15:40:00,22.3,22.31,22.3,22.3,54645.0,22.3,22.31,22.3,22.3,54645.0
2023-07-28 15:50:00,22.3,22.32,22.3,22.32,542859.0,22.3,22.32,22.3,22.32,542859.0
2023-07-31 09:30:00,22.48,22.65,22.48,22.63,658758.0,22.48,22.65,22.48,22.63,658758.0
2023-07-31 09:40:00,22.63,22.73,22.6,22.71,485932.0,22.63,22.73,22.6,22.71,485932.0
2023-07-31 09:50:00,22.72,22.74,22.7,22.73,473062.0,22.72,22.74,22.7,22.73,473062.0
2023-07-31 10:00:00,22.74,22.77,22.7,22.71,520604.0,22.74,22.77,22.7,22.71,520604.0
2023-07-31 10:10:00,22.71,22.74,22.68,22.72,555808.0,22.71,22.74,22.68,22.72,555808.0
2023-07-31 10:20:00,22.73,22.76,22.7,22.74,542319.0,22.73,22.76,22.7,22.74,542319.0
2023-07-31 10:30:00,22.75,22.76,22.69,22.69,514343.0,22.75,22.76,22.69,22.69,514343.0
2023-07-31 10:40:00,22.69,22.7,22.65,22.66,570798.0,22.69,22.7,22.65,22.66,570798.0
2023-07-31 10:50:00,22.66,22.71,22.65,22.7,205648.0,22.66,22.71,22.65,22.7,205648.0
2023-07-31 11:00:00,22.7,22.73,22.68,22.71,479779.0,22.7,22.73,22.68,22.71,479779.0
2023-07-31 11:10:00,22.72,22.75,22.72,22.74,212686.0,22.72,22.75,22.72,22.74,212686.0
2023-07-31 11:20:00,22.75,22.77,22.74,22.76,240768.0,22.75,22.77,22.74,22.76,240768.0
2023-07-31 11:30:00,22.77,22.78,22.75,22.76,444185.0,22.77,22.78,22.75,22.76,444185.0
2023-07-31 11:40:00,22.76,22.78,22.75,22.77,133443.0,22.76,22.78,22.75,22.77,133443.0
2023-07-31 11:50:00,22.77,22.77,22.74,22.76,110184.0,22.77,22.77,22.74,22.76,110184.0
2023-07-31 12:00:00,22.76,22.76,22.74,22.76,133467.0,22.76,22.76,22.74,22.76,133467.0
2023-07-31 12:10:00,22.76,22.78,22.75,22.78,217167.0,22.76,22.78,22.75,22.78,217167.0
2023-07-31 12:20:00,22.78,22.79,22.77,22.79,64957.0,22.78,22.79,22.77,22.79,64957.0
2023-07-31 12:30:00,22.79,22.79,22.76,22.77,105176.0,22.79,22.79,22.76,22.77,105176.0
2023-07-31 12:40:00,22.77,22.78,22.76,22.76,113304.0,22.77,22.78,22.76,22.76,113304.0
2023-07-31 12:50:00,22.76,22.77,22.74,22.75,437027.0,22.76,22.77,22.74,22.75,437027.0
2023-07-31 13:00:00,22.75,22.77,22.75,22.77,82472.0,22.75,22.77,22.75,22.77,82472.0
2023-07-31 13:10:00,22.76,22.78,22.76,22.77,102077.0,22.76,22.78,22.76,22.77,102077.0
2023-07-31 13:20:00,22.78,22.79,22.76,22.77,182949.0,22.78,22.79,22.76,22.77,182949.0
2023-07-31 13:30:00,22.77,22.78,22.76,22.76,178740.0,22.77,22.78,22.76,22.76,178740.0
2023-07-31 13:40:00,22.77,22.77,22.76,22.77,235331.0,22.77,22.77,22.76,22.77,235331.0
2023-07-31 13:50:00,22.77,22.77,22.76,22.77,185568.0,22.77,22.77,22.76,22.77,185568.0
2023-07-31 14:00:00,22.77,22.77,22.75,22.76,226242.0,22.77,22.77,22.75,22.76,226242.0
2023-07-31 14:10:00,22.75,22.75,22.74,22.75,96746.0,22.75,22.75,22.74,22.75,96746.0
2023-07-31 14:20:00,22.75,22.75,22.74,22.75,152589.0,22.75,22.75,22.74,22.75,152589.0
2023-07-31 14:30:00,22.74,22.75,22.71,22.71,246078.0,22.74,22.75,22.71,22.71,246078.0
2023-07-31 14:40:00,22.71,22.73,22.71,22.71,274074.0,22.71,22.73,22.71,22.71,274074.0
2023-07-31 14:50:00,22.71,22.72,22.7,22.71,41114.0,22.71,22.72,22.7,22.71,41114.0
2023-07-31 15:00:00,22.71,22.71,22.7,22.7,216595.0,22.71,22.71,22.7,22.7,216595.0
2023-07-31 15:10:00,22.71,22.71,22.69,22.69,123769.0,22.71,22.71,22.69,22.69,123769.0
2023-07-31 15:20:00,22.69,22.7,22.69,22.7,115548.0,22.69,22.7,22.69,22.7,115548.0
2023-07-31 15:30:00,22.69,22.7,22.68,22.68,82075.0,22.69,22.7,22.68,22.68,82075.0
2023-07-31 15:40:00,22.68,22.69,22.68,22.68,66506.0,22.68,22.69,22.68,22.68,66506.0
2023-07-31 15:50:00,22.68,22.69,22.68,22.69,895939.0,22.68,22.69,22.68,22.69,895939.0
2023-08-01 09:30:00,22.31,22.33,22.21,22.27,805494.0,22.31,22.33,22.21,22.27,805494.0
2023-08-01 09:40:00,22.26,22.32,22.23,22.31,420915.0,22.26,22.32,22.23,22.31,420915.0
2023-08-01 09:50:00,22.3,22.32,22.26,22.31,263940.0,22.3,22.32,22.26,22.31,263940.0
2023-08-01 10:00:00,22.31,22.44,22.31,22.34,713651.0,22.31,22.44,22.31,22.34,713651.0
2023-08-01 10:10:00,22.34,22.34,22.27,22.27,767398.0,22.34,22.34,22.27,22.27,767398.0
2023-08-01 10:20:00,22.28,22.32,22.25,22.28,452224.0,22.28,22.32,22.25,22.28,452224.0
2023-08-01 10:30:00,22.28,22.29,22.23,22.28,1026409.0,22.28,22.29,22.23,22.28,1026409.0
2023-08-01 10:40:00,22.29,22.3,22.24,22.24,384389.0,22.29,22.3,22.24,22.24,384389.0
2023-08-01 10:50:00,22.25,22.26,22.22,22.26,445340.0,22.25,22.26,22.22,22.26,445340.0
2023-08-01 11:00:00,22.26,22.27,22.16,22.17,263761.0,22.26,22.27,22.16,22.17,263761.0
2023-08-01 11:10:00,22.16,22.18,22.13,22.18,526430.0,22.16,22.18,22.13,22.18,526430.0
2023-08-01 11:20:00,22.17,22.18,22.13,22.15,275441.0,22.17,22.18,22.13,22.15,275441.0
2023-08-01 11:30:00,22.16,22.21,22.15,22.19,201898.0,22.16,22.21,22.15,22.19,201898.0
2023-08-01 11:40:00,22.19,22.19,22.16,22.18,298560.0,22.19,22.19,22.16,22.18,298560.0
2023-08-01 11:50:00,22.17,22.19,22.16,22.18,320628.0,22.17,22.19,22.16,22.18,320628.0
2023-08-01 12:00:00,22.19,22.2,22.18,22.19,108184.0,22.19,22.2,22.18,22.19,108184.0
2023-08-01 12:10:00,22.18,22.19,22.16,22.19,183191.0,22.18,22.19,22.16,22.19,183191.0
2023-08-01 12:20:00,22.19,22.21,22.18,22.19,260000.0,22.19,22.21,22.18,22.19,260000.0
2023-08-01 12:30:00,22.19,22.2,22.17,22.18,106811.0,22.19,22.2,22.17,22.18,106811.0
2023-08-01 12:40:00,22.18,22.19,22.18,22.19,48986.0,22.18,22.19,22.18,22.19,48986.0
2023-08-01 12:50:00,22.18,22.19,22.17,22.18,137712.0,22.18,22.19,22.17,22.18,137712.0
2023-08-01 13:00:00,22.18,22.19,22.18,22.18,62419.0,22.18,22.19,22.18,22.18,62419.0
2023-08-01 13:10:00,22.19,22.19,22.18,22.19,38382.0,22.19,22.19,22.18,22.19,38382.0
2023-08-01 13:20:00,22.19,22.2,22.18,22.2,65725.0,22.19,22.2,22.18,22.2,65725.0
2023-08-01 13:30:00,22.2,22.2,22.19,22.19,27432.0,22.2,22.2,22.19,22.19,27432.0
2023-08-01 13:40:00,22.2,22.21,22.19,22.21,72676.0,22.2,22.21,22.19,22.21,72676.0
2023-08-01 13:50:00,22.21,22.22,22.2,22.22,87438.0,22.21,22.22,22.2,22.22,87438.0
2023-08-01 14:00:00,22.22,22.23,22.21,22.23,94246.0,22.22,22.23,22.21,22.23,94246.0
2023-08-01 14:10:00,22.23,22.26,22.22,22.25,98181.0,22.23,22.26,22.22,22.25,98181.0
2023-08-01 14:20:00,22.26,22.26,22.25,22.26,62590.0,22.26,22.26,22.25,22.26,62590.0
2023-08-01 14:30:00,22.26,22.28,22.25,22.27,69592.0,22.26,22.28,22.25,22.27,69592.0
2023-08-01 14:40:00,22.27,22.29,22.26,22.28,60941.0,22.27,22.29,22.26,22.28,60941.0
2023-08-01 14:50:00,22.28,22.29,22.28,22.29,55273.0,22.28,22.29,22.28,22.29,55273.0
2023-08-01 15:00:00,22.3,22.31,22.28,22.31,221904.0,22.3,22.31,22.28,22.31,221904.0
2023-08-01 15:10:00,22.3,22.31,22.3,22.3,86369.0,22.3,22.31,22.3,22.3,86369.0
2023-08-01 15:20:00,22.3,22.31,22.3,22.3,61612.0,22.3,22.31,22.3,22.3,61612.0
2023-08-01 15:30:00,22.3,22.32,22.3,22.32,107360.0,22.3,22.32,22.3,22.32,107360.0
2023-08-01 15:40:00,22.32,22.32,22.3,22.31,189126.0,22.32,22.32,22.3,22.31,189126.0
2023-08-01 15:50:00,22.31,22.31,22.29,22.29,757333.0,22.31,22.31,22.29,22.29,757333.0
2023-08-02 09:30:00,22.19,22.19,22.12,22.18,641193.0,22.19,22.19,22.12,22.18,641193.0
2023-08-02 09:40:00,22.18,22.22,22.14,22.17,406516.0,22.18,22.22,22.14,22.17,406516.0
2023-08-02 09:50:00,22.17,22.18,22.11,22.14,334474.0,22.17,22.18,22.11,22.14,334474.0
2023-08-02 10:00:00,22.13,22.15,22.03,22.03,494474.0,22.13,22.15,22.03,22.03,494474.0
2023-08-02 10:10:00,22.04,22.04,21.83,21.83,1239273.0,22.04,22.04,21.83,21.83,1239273.0
2023-08-02 10:20:00,21.83,21.86,21.76,21.79,1085384.0,21.83,21.86,21.76,21.79,1085384.0
2023-08-02 10:30:00,21.8,21.82,21.77,21.78,1076624.0,21.8,21.82,21.77,21.78,1076624.0
2023-08-02 10:40:00,21.78,21.79,21.74,21.76,450046.0,21.78,21.79,21.74,21.76,450046.0
2023-08-02 10:50:00,21.76,21.77,21.72,21.77,775512.0,21.76,21.77,21.72,21.77,775512.0
2023-08-02 11:00:00,21.76,21.8,21.73,21.79,788797.0,21.76,21.8,21.73,21.79,788797.0
2023-08-02 11:10:00,21.8,21.81,21.74,21.75,388364.0,21.8,21.81,21.74,21.75,388364.0
2023-08-02 11:20:00,21.75,21.77,21.74,21.75,463860.0,21.75,21.77,21.74,21.75,463860.0
2023-08-02 11:30:00,21.75,21.76,21.69,21.73,421053.0,21.75,21.76,21.69,21.73,421053.0
2023-08-02 11:40:00,21.73,21.76,21.72,21.75,373288.0,21.73,21.76,21.72,21.75,373288.0
2023-08-02 11:50:00,21.75,21.77,21.71,21.71,1107008.0,21.75,21.77,21.71,21.71,1107008.0
2023-08-02 12:00:00,21.71,21.76,21.71,21.74,448761.0,21.71,21.76,21.71,21.74,448761.0
2023-08-02 12:10:00,21.74,21.75,21.71,21.72,228822.0,21.74,21.75,21.71,21.72,228822.0
2023-08-02 12:20:00,21.73,21.75,21.72,21.74,391998.0,21.73,21.75,21.72,21.74,391998.0
2023-08-02 12:30:00,21.73,21.77,21.73,21.77,385038.0,21.73,21.77,21.73,21.77,385038.0
2023-08-02 12:40:00,21.77,21.81,21.76,21.8,335263.0,21.77,21.81,21.76,21.8,335263.0
2023-08-02 12:50:00,21.8,21.82,21.79,21.8,197694.0,21.8,21.82,21.79,21.8,197694.0
2023-08-02 13:00:00,21.8,21.81,21.78,21.79,321942.0,21.8,21.81,21.78,21.79,321942.0
2023-08-02 13:10:00,21.79,21.8,21.78,21.79,460324.0,21.79,21.8,21.78,21.79,460324.0
2023-08-02 13:20:00,21.79,21.81,21.78,21.81,140234.0,21.79,21.81,21.78,21.81,140234.0
2023-08-02 13:30:00,21.8,21.81,21.78,21.79,116824.0,21.8,21.81,21.78,21.79,116824.0
2023-08-02 13:40:00,21.78,21.79,21.78,21.78,192299.0,21.78,21.79,21.78,21.78,192299.0
2023-08-02 13:50:00,21.78,21.79,21.77,21.77,49146.0,21.78,21.79,21.77,21.77,49146.0
2023-08-02 14:00:00,21.78,21.79,21.77,21.78,79661.0,21.78,21.79,21.77,21.78,79661.0
2023-08-02 14:10:00,21.78,21.79,21.77,21.78,114782.0,21.78,21.79,21.77,21.78,114782.0
2023-08-02 14:20:00,21.78,21.79,21.77,21.78,84871.0,21.78,21.79,21.77,21.78,84871.0
2023-08-02 14:30:00,21.78,21.78,21.76,21.76,67275.0,21.78,21.78,21.76,21.76,67275.0
2023-08-02 14:40:00,21.77,21.77,21.76,21.77,48560.0,21.77,21.77,21.76,21.77,48560.0
2023-08-02 14:50:00,21.76,21.77,21.76,21.77,59724.0,21.76,21.77,21.76,21.77,59724.0
2023-08-02 15:00:00,21.77,21.77,21.76,21.77,97882.0,21.77,21.77,21.76,21.77,97882.0
2023-08-02 15:10:00,21.76,21.77,21.76,21.77,76812.0,21.76,21.77,21.76,21.77,76812.0
2023-08-02 15:20:00,21.77,21.78,21.76,21.77,169657.0,21.77,21.78,21.76,21.77,169657.0
2023-08-02 15:30:00,21.77,21.77,21.76,21.77,74674.0,21.77,21.77,21.76,21.77,74674.0
2023-08-02 15:40:00,21.77,21.77,21.76,21.76,129839.0,21.77,21.77,21.76,21.76,129839.0
2023-08-02 15:50:00,21.76,21.77,21.75,21.76,693930.0,21.76,21.77,21.75,21.76,693930.0
2023-08-03 09:30:00,21.65,21.75,21.63,21.74,1138866.0,21.65,21.75,21.63,21.74,1138866.0
2023-08-03 09:40:00,21.74,21.75,21.6,21.62,557958.0,21.74,21.75,21.6,21.62,557958.0
2023-08-03 09:50:00,21.62,21.64,21.58,21.62,376919.0,21.62,21.64,21.58,21.62,376919.0
2023-08-03 10:00:00,21.62,21.71,21.59,21.69,966276.0,21.62,21.71,21.59,21.69,966276.0
2023-08-03 10:10:00,21.69,21.69,21.6,21.63,1024394.0,21.69,21.69,21.6,21.63,1024394.0
2023-08-03 10:20:00,21.64,21.71,21.61,21.7,257405.0,21.64,21.71,21.61,21.7,257405.0
2023-08-03 10:30:00,21.7,21.72,21.67,21.71,364303.0,21.7,21.72,21.67,21.71,364303.0
2023-08-03 10:40:00,21.71,21.71,21.66,21.68,780383.0,21.71,21.71,21.66,21.68,780383.0
2023-08-03 10:50:00,21.68,21.68,21.63,21.64,438704.0,21.68,21.68,21.63,21.64,438704.0
2023-08-03 11:00:00,21.64,21.72,21.63,21.7,564408.0,21.64,21.72,21.63,21.7,564408.0
2023-08-03 11:10:00,21.69,21.73,21.66,21.71,417294.0,21.69,21.73,21.66,21.71,417294.0
2023-08-03 11:20:00,21.72,21.73,21.68,21.71,731145.0,21.72,21.73,21.68,21.71,731145.0
2023-08-03 11:30:00,21.71,21.72,21.67,21.68,274364.0,21.71,21.72,21.67,21.68,274364.0
2023-08-03 11:40:00,21.67,21.68,21.6,21.61,792241.0,21.67,21.68,21.6,21.61,792241.0
2023-08-03 11:50:00,21.61,21.61,21.58,21.59,1042860.0,21.61,21.61,21.58,21.59,1042860.0
2023-08-03 12:00:00,21.59,21.62,21.58,21.62,297019.0,21.59,21.62,21.58,21.62,297019.0
2023-08-03 12:10:00,21.62,21.64,21.61,21.64,135334.0,21.62,21.64,21.61,21.64,135334.0
2023-08-03 12:20:00,21.63,21.65,21.62,21.64,631739.0,21.63,21.65,21.62,21.64,631739.0
2023-08-03 12:30:00,21.64,21.67,21.64,21.66,207788.0,21.64,21.67,21.64,21.66,207788.0
2023-08-03 12:40:00,21.67,21.68,21.66,21.67,64687.0,21.67,21.68,21.66,21.67,64687.0
2023-08-03 12:50:00,21.68,21.69,21.67,21.67,124535.0,21.68,21.69,21.67,21.67,124535.0
2023-08-03 13:00:00,21.67,21.68,21.66,21.68,153387.0,21.67,21.68,21.66,21.68,153387.0
2023-08-03 13:10:00,21.67,21.68,21.66,21.66,132890.0,21.67,21.68,21.66,21.66,132890.0
2023-08-03 13:20:00,21.67,21.67,21.64,21.66,378947.0,21.67,21.67,21.64,21.66,378947.0
2023-08-03 13:30:00,21.66,21.66,21.64,21.66,104172.0,21.66,21.66,21.64,21.66,104172.0
2023-08-03 13:40:00,21.65,21.66,21.64,21.66,43158.0,21.65,21.66,21.64,21.66,43158.0
2023-08-03 13:50:00,21.66,21.66,21.62,21.64,262388.0,21.66,21.66,21.62,21.64,262388.0
2023-08-03 14:00:00,21.64,21.66,21.63,21.64,167082.0,21.64,21.66,21.63,21.64,167082.0
2023-08-03 14:10:00,21.64,21.65,21.63,21.64,75598.0,21.64,21.65,21.63,21.64,75598.0
2023-08-03 14:20:00,21.64,21.65,21.63,21.63,127797.0,21.64,21.65,21.63,21.63,127797.0
2023-08-03 14:30:00,21.64,21.64,21.61,21.62,55132.0,21.64,21.64,21.61,21.62,55132.0
2023-08-03 14:40:00,21.62,21.62,21.6,21.6,76990.0,21.62,21.62,21.6,21.6,76990.0
2023-08-03 14:50:00,21.61,21.62,21.6,21.61,103845.0,21.61,21.62,21.6,21.61,103845.0
2023-08-03 15:00:00,21.62,21.62,21.6,21.61,54183.0,21.62,21.62,21.6,21.61,54183.0
2023-08-03 15:10:00,21.61,21.61,21.59,21.59,87710.0,21.61,21.61,21.59,21.59,87710.0
2023-08-03 15:20:00,21.59,21.61,21.59,21.61,105281.0,21.59,21.61,21.59,21.61,105281.0
2023-08-03 15:30:00,21.61,21.63,21.6,21.63,220118.0,21.61,21.63,21.6,21.63,220118.0
2023-08-03 15:40:00,21.63,21.63,21.62,21.62,159814.0,21.63,21.63,21.62,21.62,159814.0
2023-08-03 15:50:00,21.62,21.64,21.61,21.63,917000.0,21.62,21.64,21.61,21.63,917000.0
2023-08-04 09:30:00,21.68,21.82,21.68,21.75,1411338.0,21.68,21.82,21.68,21.75,1411338.0
2023-08-04 09:40:00,21.75,21.83,21.73,21.8,888214.0,21.75,21.83,21.73,21.8,888214.0
2023-08-04 09:50:00,21.8,21.82,21.7,21.71,425307.0,21.8,21.82,21.7,21.71,425307.0
2023-08-04 10:00:00,21.71,21.71,21.63,21.65,479868.0,21.71,21.71,21.63,21.65,479868.0
2023-08-04 10:10:00,21.67,21.72,21.66,21.69,427621.0,21.67,21.72,21.66,21.69,427621.0
2023-08-04 10:20:00,21.7,21.71,21.66,21.67,383610.0,21.7,21.71,21.66,21.67,383610.0
2023-08-04 10:30:00,21.67,21.74,21.66,21.7,261996.0,21.67,21.74,21.66,21.7,261996.0
2023-08-04 10:40:00,21.69,21.7,21.64,21.64,357824.0,21.69,21.7,21.64,21.64,357824.0
2023-08-04 10:50:00,21.64,21.66,21.61,21.63,675889.0,21.64,21.66,21.61,21.63,675889.0
2023-08-04 11:00:00,21.63,21.64,21.59,21.61,603297.0,21.63,21.64,21.59,21.61,603297.0
2023-08-04 11:10:00,21.62,21.66,21.62,21.63,315105.0,21.62,21.66,21.62,21.63,315105.0
2023-08-04 11:20:00,21.64,21.66,21.63,21.64,159632.0,21.64,21.66,21.63,21.64,159632.0
2023-08-04 11:30:00,21.64,21.68,21.64,21.68,175294.0,21.64,21.68,21.64,21.68,175294.0
2023-08-04 11:40:00,21.68,21.73,21.67,21.73,158716.0,21.68,21.73,21.67,21.73,158716.0
2023-08-04 11:50:00,21.73,21.74,21.7,21.7,129919.0,21.73,21.74,21.7,21.7,129919.0
2023-08-04 12:00:00,21.7,21.72,21.68,21.69,242173.0,21.7,21.72,21.68,21.69,242173.0
2023-08-04 12:10:00,21.68,21.71,21.67,21.69,131661.0,21.68,21.71,21.67,21.69,131661.0
2023-08-04 12:20:00,21.69,21.72,21.69,21.71,63336.0,21.69,21.72,21.69,21.71,63336.0
2023-08-04 12:30:00,21.72,21.73,21.71,21.71,142909.0,21.72,21.73,21.71,21.71,142909.0
2023-08-04 12:40:00,21.71,21.73,21.7,21.71,316601.0,21.71,21.73,21.7,21.71,316601.0
2023-08-04 12:50:00,21.71,21.71,21.67,21.67,129632.0,21.71,21.71,21.67,21.67,129632.0
2023-08-04 13:00:00,21.68,21.68,21.66,21.67,82610.0,21.68,21.68,21.66,21.67,82610.0
2023-08-04 13:10:00,21.67,21.68,21.66,21.67,146861.0,21.67,21.68,21.66,21.67,146861.0
2023-08-04 13:20:00,21.67,21.68,21.66,21.66,131131.0,21.67,21.68,21.66,21.66,131131.0
2023-08-04 13:30:00,21.67,21.69,21.66,21.67,175083.0,21.67,21.69,21.66,21.67,175083.0
2023-08-04 13:40:00,21.68,21.7,21.67,21.69,80241.0,21.68,21.7,21.67,21.69,80241.0
2023-08-04 13:50:00,21.69,21.7,21.68,21.69,77050.0,21.69,21.7,21.68,21.69,77050.0
2023-08-04 14:00:00,21.68,21.69,21.65,21.65,218115.0,21.68,21.69,21.65,21.65,218115.0
2023-08-04 14:10:00,21.66,21.66,21.63,21.64,339244.0,21.66,21.66,21.63,21.64,339244.0
2023-08-04 14:20:00,21.63,21.65,21.63,21.64,288904.0,21.63,21.65,21.63,21.64,288904.0
2023-08-04 14:30:00,21.64,21.64,21.63,21.63,70724.0,21.64,21.64,21.63,21.63,70724.0
2023-08-04 14:40:00,21.63,21.65,21.63,21.64,177756.0,21.63,21.65,21.63,21.64,177756.0
2023-08-04 14:50:00,21.64,21.66,21.63,21.65,86878.0,21.64,21.66,21.63,21.65,86878.0
2023-08-04 15:00:00,21.66,21.67,21.65,21.66,110178.0,21.66,21.67,21.65,21.66,110178.0
2023-08-04 15:10:00,21.65,21.66,21.64,21.64,56664.0,21.65,21.66,21.64,21.64,56664.0
2023-08-04 15:20:00,21.64,21.66,21.64,21.66,387197.0,21.64,21.66,21.64,21.66,387197.0
2023-08-04 15:30:00,21.66,21.67,21.65,21.67,215338.0,21.66,21.67,21.65,21.67,215338.0
2023-08-04 15:40:00,21.66,21.67,21.65,21.65,619987.0,21.66,21.67,21.65,21.65,619987.0
2023-08-04 15:50:00,21.65,21.66,21.65,21.66,342925.0,21.65,21.66,21.65,21.66,342925.0
2023-08-07 09:30:00,21.59,21.6,21.52,21.54,591366.0,21.59,21.6,21.52,21.54,591366.0
2023-08-07 09:40:00,21.54,21.55,21.41,21.43,314075.0,21.54,21.55,21.41,21.43,314075.0
2023-08-07 09:50:00,21.42,21.45,21.33,21.34,647631.0,21.42,21.45,21.33,21.34,647631.0
2023-08-07 10:00:00,21.33,21.36,21.26,21.36,1170476.0,21.33,21.36,21.26,21.36,1170476.0
2023-08-07 10:10:00,21.36,21.38,21.33,21.38,573788.0,21.36,21.38,21.33,21.38,573788.0
2023-08-07 10:20:00,21.37,21.39,21.31,21.35,274581.0,21.37,21.39,21.31,21.35,274581.0
2023-08-07 10:30:00,21.35,21.36,21.31,21.32,369179.0,21.35,21.36,21.31,21.32,369179.0
2023-08-07 10:40:00,21.31,21.33,21.27,21.28,261492.0,21.31,21.33,21.27,21.28,261492.0
2023-08-07 10:50:00,21.28,21.29,21.24,21.27,395898.0,21.28,21.29,21.24,21.27,395898.0
2023-08-07 11:00:00,21.26,21.29,21.24,21.25,220056.0,21.26,21.29,21.24,21.25,220056.0
2023-08-07 11:10:00,21.25,21.31,21.24,21.3,167600.0,21.25,21.31,21.24,21.3,167600.0
2023-08-07 11:20:00,21.31,21.31,21.25,21.26,190434.0,21.31,21.31,21.25,21.26,190434.0
2023-08-07 11:30:00,21.25,21.26,21.23,21.24,174611.0,21.25,21.26,21.23,21.24,174611.0
2023-08-07 11:40:00,21.24,21.24,21.22,21.22,384783.0,21.24,21.24,21.22,21.22,384783.0
2023-08-07 11:50:00,21.23,21.24,21.16,21.19,983834.0,21.23,21.24,21.16,21.19,983834.0
2023-08-07 12:00:00,21.18,21.22,21.17,21.21,230797.0,21.18,21.22,21.17,21.21,230797.0
2023-08-07 12:10:00,21.2,21.21,21.19,21.21,147080.0,21.2,21.21,21.19,21.21,147080.0
2023-08-07 12:20:00,21.21,21.23,21.2,21.23,88599.0,21.21,21.23,21.2,21.23,88599.0
2023-08-07 12:30:00,21.23,21.24,21.22,21.23,289166.0,21.23,21.24,21.22,21.23,289166.0
2023-08-07 12:40:00,21.23,21.23,21.2,21.2,161643.0,21.23,21.23,21.2,21.2,161643.0
2023-08-07 12:50:00,21.2,21.24,21.2,21.24,208978.0,21.2,21.24,21.2,21.24,208978.0
2023-08-07 13:00:00,21.23,21.25,21.22,21.23,71440.0,21.23,21.25,21.22,21.23,71440.0
2023-08-07 13:10:00,21.23,21.23,21.21,21.22,58194.0,21.23,21.23,21.21,21.22,58194.0
2023-08-07 13:20:00,21.23,21.25,21.22,21.24,78117.0,21.23,21.25,21.22,21.24,78117.0
2023-08-07 13:30:00,21.24,21.26,21.24,21.26,38135.0,21.24,21.26,21.24,21.26,38135.0
2023-08-07 13:40:00,21.26,21.26,21.24,21.24,69826.0,21.26,21.26,21.24,21.24,69826.0
2023-08-07 13:50:00,21.25,21.26,21.24,21.26,115746.0,21.25,21.26,21.24,21.26,115746.0
2023-08-07 14:00:00,21.26,21.27,21.24,21.24,143136.0,21.26,21.27,21.24,21.24,143136.0
2023-08-07 14:10:00,21.25,21.26,21.23,21.23,79604.0,21.25,21.26,21.23,21.23,79604.0
2023-08-07 14:20:00,21.23,21.24,21.22,21.23,54937.0,21.23,21.24,21.22,21.23,54937.0
2023-08-07 14:30:00,21.23,21.24,21.21,21.21,177172.0,21.23,21.24,21.21,21.21,177172.0
2023-08-07 14:40:00,21.22,21.22,21.2,21.21,211607.0,21.22,21.22,21.2,21.21,211607.0
2023-08-07 14:50:00,21.2,21.22,21.2,21.21,72609.0,21.2,21.22,21.2,21.21,72609.0
2023-08-07 15:00:00,21.22,21.23,21.21,21.21,220649.0,21.22,21.23,21.21,21.21,220649.0
2023-08-07 15:10:00,21.21,21.22,21.21,21.21,59436.0,21.21,21.22,21.21,21.21,59436.0
2023-08-07 15:20:00,21.21,21.22,21.2,21.21,307643.0,21.21,21.22,21.2,21.21,307643.0
2023-08-07 15:30:00,21.2,21.21,21.2,21.21,294296.0,21.2,21.21,21.2,21.21,294296.0
2023-08-07 15:40:00,21.21,21.21,21.2,21.21,158138.0,21.21,21.21,21.2,21.21,158138.0
2023-08-07 15:50:00,21.21,21.21,21.2,21.2,825128.0,21.21,21.21,21.2,21.2,825128.0
2023-08-08 09:30:00,20.87,20.91,20.79,20.89,1943597.0,20.87,20.91,20.79,20.89,1943597.0
2023-08-08 09:40:00,20.89,20.91,20.83,20.86,839471.0,20.89,20.91,20.83,20.86,839471.0
2023-08-08 09:50:00,20.86,20.89,20.86,20.89,423868.0,20.86,20.89,20.86,20.89,423868.0
2023-08-08 10:00:00,20.89,20.9,20.84,20.85,232123.0,20.89,20.9,20.84,20.85,232123.0
2023-08-08 10:10:00,20.85,20.9,20.83,20.88,236836.0,20.85,20.9,20.83,20.88,236836.0
2023-08-08 10:20:00,20.88,20.91,20.87,20.91,278699.0,20.88,20.91,20.87,20.91,278699.0
2023-08-08 10:30:00,20.91,20.95,20.9,20.94,565063.0,20.91,20.95,20.9,20.94,565063.0
2023-08-08 10:40:00,20.94,20.99,20.93,20.95,605525.0,20.94,20.99,20.93,20.95,605525.0
2023-08-08 10:50:00,20.95,20.95,20.9,20.91,251049.0,20.95,20.95,20.9,20.91,251049.0
2023-08-08 11:00:00,20.91,20.92,20.88,20.89,394932.0,20.91,20.92,20.88,20.89,394932.0
2023-08-08 11:10:00,20.89,20.93,20.88,20.92,439822.0,20.89,20.93,20.88,20.92,439822.0
2023-08-08 11:20:00,20.92,20.92,20.85,20.87,797704.0,20.92,20.92,20.85,20.87,797704.0
2023-08-08 11:30:00,20.87,20.89,20.86,20.87,212085.0,20.87,20.89,20.86,20.87,212085.0
2023-08-08 11:40:00,20.87,20.87,20.83,20.84,1289218.0,20.87,20.87,20.83,20.84,1289218.0
2023-08-08 11:50:00,20.84,20.85,20.82,20.83,453297.0,20.84,20.85,20.82,20.83,453297.0
2023-08-08 12:00:00,20.84,20.86,20.83,20.85,406026.0,20.84,20.86,20.83,20.85,406026.0
2023-08-08 12:10:00,20.85,20.88,20.85,20.88,136480.0,20.85,20.88,20.85,20.88,136480.0
2023-08-08 12:20:00,20.88,20.9,20.88,20.89,186508.0,20.88,20.9,20.88,20.89,186508.0
2023-08-08 12:30:00,20.9,20.91,20.89,20.89,260935.0,20.9,20.91,20.89,20.89,260935.0
2023-08-08 12:40:00,20.89,20.9,20.86,20.86,311894.0,20.89,20.9,20.86,20.86,311894.0
2023-08-08 12:50:00,20.87,20.87,20.85,20.86,268566.0,20.87,20.87,20.85,20.86,268566.0
2023-08-08 13:00:00,20.86,20.88,20.84,20.87,276432.0,20.86,20.88,20.84,20.87,276432.0
2023-08-08 13:10:00,20.88,20.88,20.85,20.87,122752.0,20.88,20.88,20.85,20.87,122752.0
2023-08-08 13:20:00,20.87,20.88,20.86,20.88,95182.0,20.87,20.88,20.86,20.88,95182.0
2023-08-08 13:30:00,20.88,20.89,20.87,20.88,236000.0,20.88,20.89,20.87,20.88,236000.0
2023-08-08 13:40:00,20.87,20.89,20.86,20.88,297144.0,20.87,20.89,20.86,20.88,297144.0
2023-08-08 13:50:00,20.88,20.89,20.87,20.89,102286.0,20.88,20.89,20.87,20.89,102286.0
2023-08-08 14:00:00,20.89,20.89,20.87,20.88,114042.0,20.89,20.89,20.87,20.88,114042.0
2023-08-08 14:10:00,20.88,20.89,20.87,20.89,106436.0,20.88,20.89,20.87,20.89,106436.0
2023-08-08 14:20:00,20.88,20.9,20.88,20.9,168640.0,20.88,20.9,20.88,20.9,168640.0
2023-08-08 14:30:00,20.89,20.9,20.88,20.88,63330.0,20.89,20.9,20.88,20.88,63330.0
2023-08-08 14:40:00,20.89,20.9,20.88,20.9,116095.0,20.89,20.9,20.88,20.9,116095.0
2023-08-08 14:50:00,20.9,20.91,20.89,20.91,141601.0,20.9,20.91,20.89,20.91,141601.0
2023-08-08 15:00:00,20.91,20.92,20.9,20.9,223318.0,20.91,20.92,20.9,20.9,223318.0
2023-08-08 15:10:00,20.9,20.91,20.89,20.9,178600.0,20.9,20.91,20.89,20.9,178600.0
2023-08-08 15:20:00,20.91,20.92,20.9,20.91,239073.0,20.91,20.92,20.9,20.91,239073.0
2023-08-08 15:30:00,20.91,20.91,20.9,20.91,367046.0,20.91,20.91,20.9,20.91,367046.0
2023-08-08 15:40:00,20.91,20.91,20.9,20.91,338077.0,20.91,20.91,20.9,20.91,338077.0
2023-08-08 15:50:00,20.91,20.91,20.89,20.89,767208.0,20.91,20.91,20.89,20.89,767208.0
2023-08-09 09:30:00,20.85,20.88,20.81,20.82,575941.0,20.85,20.88,20.81,20.82,575941.0
2023-08-09 09:40:00,20.83,20.87,20.82,20.82,470519.0,20.83,20.87,20.82,20.82,470519.0
2023-08-09 09:50:00,20.82,20.82,20.78,20.81,604378.0,20.82,20.82,20.78,20.81,604378.0
2023-08-09 10:00:00,20.81,21.0,20.81,20.92,1117834.0,20.81,21.0,20.81,20.92,1117834.0
2023-08-09 10:10:00,20.92,20.98,20.9,20.98,400359.0,20.92,20.98,20.9,20.98,400359.0
2023-08-09 10:20:00,20.98,20.99,20.89,20.9,296109.0,20.98,20.99,20.89,20.9,296109.0
2023-08-09 10:30:00,20.91,20.92,20.86,20.89,640254.0,20.91,20.92,20.86,20.89,640254.0
2023-08-09 10:40:00,20.89,20.91,20.87,20.88,182446.0,20.89,20.91,20.87,20.88,182446.0
2023-08-09 10:50:00,20.87,20.88,20.75,20.79,722745.0,20.87,20.88,20.75,20.79,722745.0
2023-08-09 11:00:00,20.79,20.83,20.78,20.82,351328.0,20.79,20.83,20.78,20.82,351328.0
2023-08-09 11:10:00,20.83,20.83,20.77,20.8,621342.0,20.83,20.83,20.77,20.8,621342.0
2023-08-09 11:20:00,20.79,20.82,20.76,20.79,262904.0,20.79,20.82,20.76,20.79,262904.0
2023-08-09 11:30:00,20.8,20.83,20.79,20.82,315879.0,20.8,20.83,20.79,20.82,315879.0
2023-08-09 11:40:00,20.82,20.82,20.79,20.8,210427.0,20.82,20.82,20.79,20.8,210427.0
2023-08-09 11:50:00,20.8,20.81,20.79,20.8,46585.0,20.8,20.81,20.79,20.8,46585.0
2023-08-09 12:00:00,20.8,20.83,20.79,20.82,233775.0,20.8,20.83,20.79,20.82,233775.0
2023-08-09 12:10:00,20.81,20.82,20.79,20.8,131412.0,20.81,20.82,20.79,20.8,131412.0
2023-08-09 12:20:00,20.8,20.81,20.79,20.8,203890.0,20.8,20.81,20.79,20.8,203890.0
2023-08-09 12:30:00,20.8,20.81,20.79,20.8,90988.0,20.8,20.81,20.79,20.8,90988.0
2023-08-09 12:40:00,20.8,20.81,20.8,20.8,51017.0,20.8,20.81,20.8,20.8,51017.0
2023-08-09 12:50:00,20.8,20.81,20.77,20.79,803314.0,20.8,20.81,20.77,20.79,803314.0
2023-08-09 13:00:00,20.79,20.81,20.78,20.8,138902.0,20.79,20.81,20.78,20.8,138902.0
2023-08-09 13:10:00,20.8,20.82,20.8,20.82,190628.0,20.8,20.82,20.8,20.82,190628.0
2023-08-09 13:20:00,20.81,20.82,20.79,20.81,249094.0,20.81,20.82,20.79,20.81,249094.0
2023-08-09 13:30:00,20.8,20.82,20.8,20.8,101385.0,20.8,20.82,20.8,20.8,101385.0
2023-08-09 13:40:00,20.8,20.81,20.8,20.8,81470.0,20.8,20.81,20.8,20.8,81470.0
2023-08-09 13:50:00,20.81,20.81,20.79,20.8,118387.0,20.81,20.81,20.79,20.8,118387.0
2023-08-09 14:00:00,20.8,20.81,20.79,20.8,87250.0,20.8,20.81,20.79,20.8,87250.0
2023-08-09 14:10:00,20.8,20.82,20.8,20.82,44222.0,20.8,20.82,20.8,20.82,44222.0
2023-08-09 14:20:00,20.82,20.82,20.81,20.82,89635.0,20.82,20.82,20.81,20.82,89635.0
2023-08-09 14:30:00,20.82,20.83,20.81,20.82,104215.0,20.82,20.83,20.81,20.82,104215.0
2023-08-09 14:40:00,20.82,20.82,20.81,20.81,26840.0,20.82,20.82,20.81,20.81,26840.0
2023-08-09 14:50:00,20.82,20.83,20.81,20.83,93479.0,20.82,20.83,20.81,20.83,93479.0
2023-08-09 15:00:00,20.83,20.83,20.82,20.82,115030.0,20.83,20.83,20.82,20.82,115030.0
2023-08-09 15:10:00,20.82,20.83,20.81,20.81,55431.0,20.82,20.83,20.81,20.81,55431.0
2023-08-09 15:20:00,20.82,20.82,20.81,20.82,200062.0,20.82,20.82,20.81,20.82,200062.0
2023-08-09 15:30:00,20.82,20.83,20.81,20.82,105628.0,20.82,20.83,20.81,20.82,105628.0
2023-08-09 15:40:00,20.82,20.83,20.81,20.82,247485.0,20.82,20.83,20.81,20.82,247485.0
2023-08-09 15:50:00,20.82,20.82,20.8,20.81,564922.0,20.82,20.82,20.8,20.81,564922.0
2023-08-10 09:30:00,20.88,20.98,20.85,20.96,624170.0,20.88,20.98,20.85,20.96,624170.0
2023-08-10 09:40:00,20.96,21.1,20.95,21.04,571255.0,20.96,21.1,20.95,21.04,571255.0
2023-08-10 09:50:00,21.04,21.04,20.94,20.96,546124.0,21.04,21.04,20.94,20.96,546124.0
2023-08-10 10:00:00,20.97,20.98,20.89,20.9,322840.0,20.97,20.98,20.89,20.9,322840.0
2023-08-10 10:10:00,20.89,20.9,20.83,20.84,469185.0,20.89,20.9,20.83,20.84,469185.0
2023-08-10 10:20:00,20.84,20.91,20.84,20.9,292198.0,20.84,20.91,20.84,20.9,292198.0
2023-08-10 10:30:00,20.89,20.9,20.82,20.82,277932.0,20.89,20.9,20.82,20.82,277932.0
2023-08-10 10:40:00,20.82,20.83,20.79,20.8,796421.0,20.82,20.83,20.79,20.8,796421.0
2023-08-10 10:50:00,20.79,20.84,20.77,20.83,1082067.0,20.79,20.84,20.77,20.83,1082067.0
2023-08-10 11:00:00,20.83,20.84,20.79,20.81,427143.0,20.83,20.84,20.79,20.81,427143.0
2023-08-10 11:10:00,20.81,20.87,20.79,20.86,167807.0,20.81,20.87,20.79,20.86,167807.0
2023-08-10 11:20:00,20.86,20.9,20.83,20.89,199702.0,20.86,20.9,20.83,20.89,199702.0
2023-08-10 11:30:00,20.89,20.92,20.88,20.92,165442.0,20.89,20.92,20.88,20.92,165442.0
2023-08-10 11:40:00,20.91,20.97,20.91,20.96,527773.0,20.91,20.97,20.91,20.96,527773.0
2023-08-10 11:50:00,20.96,21.0,20.95,20.98,477445.0,20.96,21.0,20.95,20.98,477445.0
2023-08-10 12:00:00,20.98,20.99,20.96,20.98,352622.0,20.98,20.99,20.96,20.98,352622.0
2023-08-10 12:10:00,20.98,20.99,20.94,20.95,247930.0,20.98,20.99,20.94,20.95,247930.0
2023-08-10 12:20:00,20.95,20.96,20.93,20.95,189107.0,20.95,20.96,20.93,20.95,189107.0
2023-08-10 12:30:00,20.94,20.98,20.94,20.98,188291.0,20.94,20.98,20.94,20.98,188291.0
2023-08-10 12:40:00,20.98,20.98,20.96,20.97,70093.0,20.98,20.98,20.96,20.97,70093.0
2023-08-10 12:50:00,20.97,20.97,20.94,20.95,63080.0,20.97,20.97,20.94,20.95,63080.0
2023-08-10 13:00:00,20.95,20.97,20.91,20.92,149558.0,20.95,20.97,20.91,20.92,149558.0
2023-08-10 13:10:00,20.91,20.92,20.89,20.89,554233.0,20.91,20.92,20.89,20.89,554233.0
2023-08-10 13:20:00,20.89,20.9,20.86,20.87,728472.0,20.89,20.9,20.86,20.87,728472.0
2023-08-10 13:30:00,20.87,20.87,20.81,20.83,159427.0,20.87,20.87,20.81,20.83,159427.0
2023-08-10 13:40:00,20.82,20.86,20.82,20.85,193668.0,20.82,20.86,20.82,20.85,193668.0
2023-08-10 13:50:00,20.84,20.86,20.8,20.81,458005.0,20.84,20.86,20.8,20.81,458005.0
2023-08-10 14:00:00,20.81,20.85,20.79,20.82,183042.0,20.81,20.85,20.79,20.82,183042.0
2023-08-10 14:10:00,20.82,20.84,20.81,20.82,152485.0,20.82,20.84,20.81,20.82,152485.0
2023-08-10 14:20:00,20.82,20.85,20.82,20.84,109328.0,20.82,20.85,20.82,20.84,109328.0
2023-08-10 14:30:00,20.84,20.85,20.83,20.85,64917.0,20.84,20.85,20.83,20.85,64917.0
2023-08-10 14:40:00,20.85,20.87,20.84,20.87,115932.0,20.85,20.87,20.84,20.87,115932.0
2023-08-10 14:50:00,20.87,20.88,20.86,20.88,157131.0,20.87,20.88,20.86,20.88,157131.0
2023-08-10 15:00:00,20.88,20.88,20.86,20.87,47318.0,20.88,20.88,20.86,20.87,47318.0
2023-08-10 15:10:00,20.86,20.89,20.86,20.88,130747.0,20.86,20.89,20.86,20.88,130747.0
2023-08-10 15:20:00,20.87,20.88,20.85,20.86,73957.0,20.87,20.88,20.85,20.86,73957.0
2023-08-10 15:30:00,20.85,20.87,20.85,20.85,255099.0,20.85,20.87,20.85,20.85,255099.0
2023-08-10 15:40:00,20.85,20.86,20.83,20.84,515868.0,20.85,20.86,20.83,20.84,515868.0
2023-08-10 15:50:00,20.84,20.85,20.83,20.83,311079.0,20.84,20.85,20.83,20.83,311079.0
2023-08-11 09:30:00,20.82,20.9,20.79,20.87,421874.0,20.82,20.9,20.79,20.87,421874.0
2023-08-11 09:40:00,20.88,20.9,20.8,20.8,446198.0,20.88,20.9,20.8,20.8,446198.0
2023-08-11 09:50:00,20.8,20.84,20.79,20.83,174507.0,20.8,20.84,20.79,20.83,174507.0
2023-08-11 10:00:00,20.84,20.93,20.84,20.87,967625.0,20.84,20.93,20.84,20.87,967625.0
2023-08-11 10:10:00,20.87,20.96,20.85,20.9,1035094.0,20.87,20.96,20.85,20.9,1035094.0
2023-08-11 10:20:00,20.9,20.93,20.88,20.91,295876.0,20.9,20.93,20.88,20.91,295876.0
2023-08-11 10:30:00,20.91,20.95,20.88,20.94,247951.0,20.91,20.95,20.88,20.94,247951.0
2023-08-11 10:40:00,20.94,20.95,20.91,20.93,322977.0,20.94,20.95,20.91,20.93,322977.0
2023-08-11 10:50:00,20.93,20.93,20.9,20.9,97015.0,20.93,20.93,20.9,20.9,97015.0
2023-08-11 11:00:00,20.9,20.93,20.9,20.92,257354.0,20.9,20.93,20.9,20.92,257354.0
2023-08-11 11:10:00,20.92,20.92,20.85,20.86,216163.0,20.92,20.92,20.85,20.86,216163.0
2023-08-11 11:20:00,20.86,20.87,20.83,20.83,130381.0,20.86,20.87,20.83,20.83,130381.0
2023-08-11 11:30:00,20.83,20.84,20.8,20.8,205325.0,20.83,20.84,20.8,20.8,205325.0
2023-08-11 11:40:00,20.79,20.8,20.76,20.77,54709.0,20.79,20.8,20.76,20.77,54709.0
2023-08-11 11:50:00,20.77,20.8,20.76,20.8,134405.0,20.77,20.8,20.76,20.8,134405.0
2023-08-11 12:00:00,20.8,20.81,20.79,20.8,74365.0,20.8,20.81,20.79,20.8,74365.0
2023-08-11 12:10:00,20.8,20.81,20.79,20.8,71204.0,20.8,20.81,20.79,20.8,71204.0
2023-08-11 12:20:00,20.8,20.82,20.79,20.8,118132.0,20.8,20.82,20.79,20.8,118132.0
2023-08-11 12:30:00,20.8,20.82,20.8,20.8,186450.0,20.8,20.82,20.8,20.8,186450.0
2023-08-11 12:40:00,20.8,20.81,20.8,20.8,31152.0,20.8,20.81,20.8,20.8,31152.0
2023-08-11 12:50:00,20.81,20.81,20.8,20.8,48692.0,20.81,20.81,20.8,20.8,48692.0
2023-08-11 13:00:00,20.8,20.83,20.8,20.83,44117.0,20.8,20.83,20.8,20.83,44117.0
2023-08-11 13:10:00,20.82,20.84,20.82,20.84,35460.0,20.82,20.84,20.82,20.84,35460.0
2023-08-11 13:20:00,20.84,20.84,20.8,20.82,72149.0,20.84,20.84,20.8,20.82,72149.0
2023-08-11 13:30:00,20.82,20.82,20.79,20.8,34124.0,20.82,20.82,20.79,20.8,34124.0
2023-08-11 13:40:00,20.8,20.8,20.77,20.78,148205.0,20.8,20.8,20.77,20.78,148205.0
2023-08-11 13:50:00,20.78,20.79,20.77,20.78,57718.0,20.78,20.79,20.77,20.78,57718.0
2023-08-11 14:00:00,20.79,20.8,20.78,20.79,61105.0,20.79,20.8,20.78,20.79,61105.0
2023-08-11 14:10:00,20.78,20.79,20.77,20.78,60447.0,20.78,20.79,20.77,20.78,60447.0
2023-08-11 14:20:00,20.77,20.79,20.77,20.78,72049.0,20.77,20.79,20.77,20.78,72049.0
2023-08-11 14:30:00,20.78,20.79,20.78,20.78,25919.0,20.78,20.79,20.78,20.78,25919.0
2023-08-11 14:40:00,20.79,20.79,20.78,20.79,34305.0,20.79,20.79,20.78,20.79,34305.0
2023-08-11 14:50:00,20.78,20.8,20.78,20.79,78114.0,20.78,20.8,20.78,20.79,78114.0
2023-08-11 15:00:00,20.79,20.8,20.77,20.77,401848.0,20.79,20.8,20.77,20.77,401848.0
2023-08-11 15:10:00,20.78,20.79,20.77,20.78,173020.0,20.78,20.79,20.77,20.78,173020.0
2023-08-11 15:20:00,20.79,20.79,20.78,20.79,47447.0,20.79,20.79,20.78,20.79,47447.0
2023-08-11 15:30:00,20.79,20.8,20.78,20.8,151108.0,20.79,20.8,20.78,20.8,151108.0
2023-08-11 15:40:00,20.8,20.81,20.79,20.8,171717.0,20.8,20.81,20.79,20.8,171717.0
2023-08-11 15:50:00,20.81,20.81,20.8,20.8,386677.0,20.81,20.81,20.8,20.8,386677.0
2023-08-14 09:30:00,20.7,20.7,20.56,20.57,596149.0,20.7,20.7,20.56,20.57,596149.0
2023-08-14 09:40:00,20.57,20.61,20.52,20.52,524030.0,20.57,20.61,20.52,20.52,524030.0
2023-08-14 09:50:00,20.53,20.58,20.52,20.57,457418.0,20.53,20.58,20.52,20.57,457418.0
2023-08-14 10:00:00,20.57,20.62,20.55,20.61,284609.0,20.57,20.62,20.55,20.61,284609.0
2023-08-14 10:10:00,20.61,20.77,20.6,20.75,541688.0,20.61,20.77,20.6,20.75,541688.0
2023-08-14 10:20:00,20.75,20.77,20.69,20.71,414988.0,20.75,20.77,20.69,20.71,414988.0
2023-08-14 10:30:00,20.71,20.78,20.69,20.75,354432.0,20.71,20.78,20.69,20.75,354432.0
2023-08-14 10:40:00,20.76,20.78,20.72,20.74,398857.0,20.76,20.78,20.72,20.74,398857.0
2023-08-14 10:50:00,20.73,20.77,20.7,20.71,612153.0,20.73,20.77,20.7,20.71,612153.0
2023-08-14 11:00:00,20.7,20.72,20.69,20.71,236573.0,20.7,20.72,20.69,20.71,236573.0
2023-08-14 11:10:00,20.71,20.75,20.7,20.72,194876.0,20.71,20.75,20.7,20.72,194876.0
2023-08-14 11:20:00,20.72,20.75,20.71,20.73,282844.0,20.72,20.75,20.71,20.73,282844.0
2023-08-14 11:30:00,20.73,20.75,20.72,20.75,85710.0,20.73,20.75,20.72,20.75,85710.0
2023-08-14 11:40:00,20.74,20.76,20.74,20.75,501295.0,20.74,20.76,20.74,20.75,501295.0
2023-08-14 11:50:00,20.75,20.78,20.74,20.76,299434.0,20.75,20.78,20.74,20.76,299434.0
2023-08-14 12:00:00,20.77,20.8,20.76,20.79,211590.0,20.77,20.8,20.76,20.79,211590.0
2023-08-14 12:10:00,20.79,20.8,20.76,20.78,173888.0,20.79,20.8,20.76,20.78,173888.0
2023-08-14 12:20:00,20.77,20.8,20.76,20.79,153088.0,20.77,20.8,20.76,20.79,153088.0
2023-08-14 12:30:00,20.79,20.79,20.77,20.79,144835.0,20.79,20.79,20.77,20.79,144835.0
2023-08-14 12:40:00,20.79,20.8,20.78,20.8,116911.0,20.79,20.8,20.78,20.8,116911.0
2023-08-14 12:50:00,20.8,20.81,20.77,20.78,111763.0,20.8,20.81,20.77,20.78,111763.0
2023-08-14 13:00:00,20.78,20.81,20.78,20.8,96368.0,20.78,20.81,20.78,20.8,96368.0
2023-08-14 13:10:00,20.8,20.81,20.78,20.78,96098.0,20.8,20.81,20.78,20.78,96098.0
2023-08-14 13:20:00,20.78,20.8,20.78,20.79,356631.0,20.78,20.8,20.78,20.79,356631.0
2023-08-14 13:30:00,20.79,20.8,20.77,20.78,243609.0,20.79,20.8,20.77,20.78,243609.0
2023-08-14 13:40:00,20.78,20.78,20.75,20.76,115722.0,20.78,20.78,20.75,20.76,115722.0
2023-08-14 13:50:00,20.75,20.76,20.75,20.75,62814.0,20.75,20.76,20.75,20.75,62814.0
2023-08-14 14:00:00,20.75,20.76,20.74,20.75,120029.0,20.75,20.76,20.74,20.75,120029.0
2023-08-14 14:10:00,20.75,20.75,20.74,20.75,79140.0,20.75,20.75,20.74,20.75,79140.0
2023-08-14 14:20:00,20.75,20.75,20.73,20.73,61232.0,20.75,20.75,20.73,20.73,61232.0
2023-08-14 14:30:00,20.73,20.74,20.72,20.73,300956.0,20.73,20.74,20.72,20.73,300956.0
2023-08-14 14:40:00,20.72,20.73,20.71,20.71,131926.0,20.72,20.73,20.71,20.71,131926.0
2023-08-14 14:50:00,20.71,20.72,20.7,20.71,142576.0,20.71,20.72,20.7,20.71,142576.0
2023-08-14 15:00:00,20.71,20.72,20.7,20.71,69477.0,20.71,20.72,20.7,20.71,69477.0
2023-08-14 15:10:00,20.71,20.71,20.7,20.71,30539.0,20.71,20.71,20.7,20.71,30539.0
2023-08-14 15:20:00,20.71,20.71,20.7,20.71,30421.0,20.71,20.71,20.7,20.71,30421.0
2023-08-14 15:30:00,20.71,20.72,20.7,20.72,92835.0,20.71,20.72,20.7,20.72,92835.0
2023-08-14 15:40:00,20.72,20.73,20.71,20.72,109153.0,20.72,20.73,20.71,20.72,109153.0
2023-08-14 15:50:00,20.73,20.73,20.72,20.72,320291.0,20.73,20.73,20.72,20.72,320291.0
2023-08-15 09:30:00,20.63,20.64,20.52,20.57,631218.0,20.63,20.64,20.52,20.57,631218.0
2023-08-15 09:40:00,20.57,20.6,20.54,20.55,522719.0,20.57,20.6,20.54,20.55,522719.0
2023-08-15 09:50:00,20.56,20.67,20.56,20.61,536522.0,20.56,20.67,20.56,20.61,536522.0
2023-08-15 10:00:00,20.62,20.65,20.56,20.6,510789.0,20.62,20.65,20.56,20.6,510789.0
2023-08-15 10:10:00,20.61,20.63,20.57,20.59,323515.0,20.61,20.63,20.57,20.59,323515.0
2023-08-15 10:20:00,20.6,20.69,20.6,20.67,379238.0,20.6,20.69,20.6,20.67,379238.0
2023-08-15 10:30:00,20.67,20.78,20.66,20.77,440739.0,20.67,20.78,20.66,20.77,440739.0
2023-08-15 10:40:00,20.77,20.83,20.72,20.81,945921.0,20.77,20.83,20.72,20.81,945921.0
2023-08-15 10:50:00,20.82,20.83,20.78,20.79,380621.0,20.82,20.83,20.78,20.79,380621.0
2023-08-15 11:00:00,20.79,20.81,20.74,20.75,220428.0,20.79,20.81,20.74,20.75,220428.0
2023-08-15 11:10:00,20.75,20.78,20.71,20.72,663557.0,20.75,20.78,20.71,20.72,663557.0
2023-08-15 11:20:00,20.73,20.75,20.71,20.75,637882.0,20.73,20.75,20.71,20.75,637882.0
2023-08-15 11:30:00,20.75,20.76,20.73,20.73,373468.0,20.75,20.76,20.73,20.73,373468.0
2023-08-15 11:40:00,20.74,20.76,20.73,20.75,264307.0,20.74,20.76,20.73,20.75,264307.0
2023-08-15 11:50:00,20.75,20.76,20.71,20.71,131063.0,20.75,20.76,20.71,20.71,131063.0
2023-08-15 12:00:00,20.72,20.73,20.7,20.72,302810.0,20.72,20.73,20.7,20.72,302810.0
2023-08-15 12:10:00,20.72,20.75,20.71,20.75,75428.0,20.72,20.75,20.71,20.75,75428.0
2023-08-15 12:20:00,20.74,20.75,20.7,20.7,74641.0,20.74,20.75,20.7,20.7,74641.0
2023-08-15 12:30:00,20.7,20.71,20.68,20.69,329189.0,20.7,20.71,20.68,20.69,329189.0
2023-08-15 12:40:00,20.69,20.71,20.68,20.68,92669.0,20.69,20.71,20.68,20.68,92669.0
2023-08-15 12:50:00,20.68,20.7,20.67,20.69,231484.0,20.68,20.7,20.67,20.69,231484.0
2023-08-15 13:00:00,20.7,20.72,20.69,20.71,267170.0,20.7,20.72,20.69,20.71,267170.0
2023-08-15 13:10:00,20.7,20.73,20.7,20.73,73495.0,20.7,20.73,20.7,20.73,73495.0
2023-08-15 13:20:00,20.72,20.74,20.7,20.72,149766.0,20.72,20.74,20.7,20.72,149766.0
2023-08-15 13:30:00,20.72,20.72,20.69,20.69,54593.0,20.72,20.72,20.69,20.69,54593.0
2023-08-15 13:40:00,20.69,20.72,20.68,20.72,120836.0,20.69,20.72,20.68,20.72,120836.0
2023-08-15 13:50:00,20.72,20.73,20.7,20.71,149279.0,20.72,20.73,20.7,20.71,149279.0
2023-08-15 14:00:00,20.72,20.73,20.69,20.7,131595.0,20.72,20.73,20.69,20.7,131595.0
2023-08-15 14:10:00,20.7,20.7,20.68,20.68,226487.0,20.7,20.7,20.68,20.68,226487.0
2023-08-15 14:20:00,20.69,20.71,20.68,20.71,142008.0,20.69,20.71,20.68,20.71,142008.0
2023-08-15 14:30:00,20.71,20.72,20.7,20.71,87949.0,20.71,20.72,20.7,20.71,87949.0
2023-08-15 14:40:00,20.7,20.71,20.69,20.7,40947.0,20.7,20.71,20.69,20.7,40947.0
2023-08-15 14:50:00,20.7,20.7,20.68,20.69,84840.0,20.7,20.7,20.68,20.69,84840.0
2023-08-15 15:00:00,20.69,20.69,20.68,20.68,32006.0,20.69,20.69,20.68,20.68,32006.0
2023-08-15 15:10:00,20.69,20.69,20.68,20.69,125882.0,20.69,20.69,20.68,20.69,125882.0
2023-08-15 15:20:00,20.69,20.69,20.66,20.66,65937.0,20.69,20.69,20.66,20.66,65937.0
2023-08-15 15:30:00,20.66,20.68,20.65,20.68,333846.0,20.66,20.68,20.65,20.68,333846.0
2023-08-15 15:40:00,20.67,20.68,20.66,20.67,381123.0,20.67,20.68,20.66,20.67,381123.0
2023-08-15 15:50:00,20.67,20.68,20.66,20.68,693944.0,20.67,20.68,20.66,20.68,693944.0
2023-08-16 09:30:00,20.74,20.83,20.72,20.82,329803.0,20.74,20.83,20.72,20.82,329803.0
2023-08-16 09:40:00,20.82,20.84,20.77,20.82,329901.0,20.82,20.84,20.77,20.82,329901.0
2023-08-16 09:50:00,20.82,20.84,20.73,20.74,353584.0,20.82,20.84,20.73,20.74,353584.0
2023-08-16 10:00:00,20.74,20.79,20.71,20.77,432296.0,20.74,20.79,20.71,20.77,432296.0
2023-08-16 10:10:00,20.76,20.79,20.74,20.77,301040.0,20.76,20.79,20.74,20.77,301040.0
2023-08-16 10:20:00,20.77,20.78,20.74,20.76,250816.0,20.77,20.78,20.74,20.76,250816.0
2023-08-16 10:30:00,20.76,20.77,20.71,20.73,271035.0,20.76,20.77,20.71,20.73,271035.0
2023-08-16 10:40:00,20.73,20.77,20.72,20.75,410821.0,20.73,20.77,20.72,20.75,410821.0
2023-08-16 10:50:00,20.75,20.77,20.73,20.77,193257.0,20.75,20.77,20.73,20.77,193257.0
2023-08-16 11:00:00,20.76,20.77,20.73,20.73,321967.0,20.76,20.77,20.73,20.73,321967.0
2023-08-16 11:10:00,20.73,20.75,20.71,20.75,252752.0,20.73,20.75,20.71,20.75,252752.0
2023-08-16 11:20:00,20.75,20.75,20.73,20.73,239776.0,20.75,20.75,20.73,20.73,239776.0
2023-08-16 11:30:00,20.73,20.75,20.72,20.75,239598.0,20.73,20.75,20.72,20.75,239598.0
2023-08-16 11:40:00,20.74,20.75,20.7,20.7,166998.0,20.74,20.75,20.7,20.7,166998.0
2023-08-16 11:50:00,20.7,20.73,20.7,20.7,153233.0,20.7,20.73,20.7,20.7,153233.0
2023-08-16 12:00:00,20.7,20.71,20.67,20.68,92829.0,20.7,20.71,20.67,20.68,92829.0
2023-08-16 12:10:00,20.68,20.68,20.65,20.65,224492.0,20.68,20.68,20.65,20.65,224492.0
2023-08-16 12:20:00,20.66,20.66,20.63,20.63,63826.0,20.66,20.66,20.63,20.63,63826.0
2023-08-16 12:30:00,20.63,20.65,20.62,20.64,214117.0,20.63,20.65,20.62,20.64,214117.0
2023-08-16 12:40:00,20.64,20.66,20.63,20.64,80550.0,20.64,20.66,20.63,20.64,80550.0
2023-08-16 12:50:00,20.64,20.65,20.61,20.63,140845.0,20.64,20.65,20.61,20.63,140845.0
2023-08-16 13:00:00,20.63,20.64,20.62,20.62,136849.0,20.63,20.64,20.62,20.62,136849.0
2023-08-16 13:10:00,20.63,20.65,20.62,20.64,356581.0,20.63,20.65,20.62,20.64,356581.0
2023-08-16 13:20:00,20.64,20.64,20.61,20.61,540835.0,20.64,20.64,20.61,20.61,540835.0
2023-08-16 13:30:00,20.61,20.63,20.6,20.61,240247.0,20.61,20.63,20.6,20.61,240247.0
2023-08-16 13:40:00,20.6,20.63,20.6,20.62,269400.0,20.6,20.63,20.6,20.62,269400.0
2023-08-16 13:50:00,20.62,20.64,20.61,20.63,204199.0,20.62,20.64,20.61,20.63,204199.0
2023-08-16 14:00:00,20.62,20.64,20.56,20.58,788252.0,20.62,20.64,20.56,20.58,788252.0
2023-08-16 14:10:00,20.57,20.66,20.56,20.64,635653.0,20.57,20.66,20.56,20.64,635653.0
2023-08-16 14:20:00,20.64,20.69,20.64,20.67,378710.0,20.64,20.69,20.64,20.67,378710.0
2023-08-16 14:30:00,20.67,20.69,20.65,20.66,376693.0,20.67,20.69,20.65,20.66,376693.0
2023-08-16 14:40:00,20.66,20.67,20.62,20.62,205156.0,20.66,20.67,20.62,20.62,205156.0
2023-08-16 14:50:00,20.62,20.63,20.59,20.63,520126.0,20.62,20.63,20.59,20.63,520126.0
2023-08-16 15:00:00,20.63,20.63,20.61,20.62,440125.0,20.63,20.63,20.61,20.62,440125.0
2023-08-16 15:10:00,20.62,20.62,20.56,20.57,683411.0,20.62,20.62,20.56,20.57,683411.0
2023-08-16 15:20:00,20.57,20.6,20.56,20.57,759662.0,20.57,20.6,20.56,20.57,759662.0
2023-08-16 15:30:00,20.57,20.59,20.56,20.57,290800.0,20.57,20.59,20.56,20.57,290800.0
2023-08-16 15:40:00,20.57,20.58,20.56,20.57,261238.0,20.57,20.58,20.56,20.57,261238.0
2023-08-16 15:50:00,20.57,20.58,20.55,20.55,399609.0,20.57,20.58,20.55,20.55,399609.0
2023-08-17 09:30:00,21.06,21.08,20.92,20.98,994363.0,21.06,21.08,20.92,20.98,994363.0
2023-08-17 09:40:00,20.99,21.05,20.88,20.88,1034063.0,20.99,21.05,20.88,20.88,1034063.0
2023-08-17 09:50:00,20.88,20.92,20.84,20.84,820582.0,20.88,20.92,20.84,20.84,820582.0
2023-08-17 10:00:00,20.85,20.89,20.82,20.88,730440.0,20.85,20.89,20.82,20.88,730440.0
2023-08-17 10:10:00,20.88,20.88,20.82,20.84,893315.0,20.88,20.88,20.82,20.84,893315.0
2023-08-17 10:20:00,20.84,20.86,20.78,20.79,369129.0,20.84,20.86,20.78,20.79,369129.0
2023-08-17 10:30:00,20.79,20.81,20.74,20.75,676291.0,20.79,20.81,20.74,20.75,676291.0
2023-08-17 10:40:00,20.74,20.83,20.73,20.82,482858.0,20.74,20.83,20.73,20.82,482858.0
2023-08-17 10:50:00,20.82,20.85,20.79,20.82,502533.0,20.82,20.85,20.79,20.82,502533.0
2023-08-17 11:00:00,20.82,20.85,20.81,20.85,616275.0,20.82,20.85,20.81,20.85,616275.0
2023-08-17 11:10:00,20.85,20.86,20.82,20.83,430093.0,20.85,20.86,20.82,20.83,430093.0
2023-08-17 11:20:00,20.83,20.83,20.78,20.8,296321.0,20.83,20.83,20.78,20.8,296321.0
2023-08-17 11:30:00,20.8,20.82,20.78,20.8,462858.0,20.8,20.82,20.78,20.8,462858.0
2023-08-17 11:40:00,20.8,20.84,20.79,20.81,746846.0,20.8,20.84,20.79,20.81,746846.0
2023-08-17 11:50:00,20.8,20.81,20.78,20.79,839716.0,20.8,20.81,20.78,20.79,839716.0
2023-08-17 12:00:00,20.79,20.8,20.76,20.76,430969.0,20.79,20.8,20.76,20.76,430969.0
2023-08-17 12:10:00,20.77,20.8,20.76,20.79,373351.0,20.77,20.8,20.76,20.79,373351.0
2023-08-17 12:20:00,20.78,20.83,20.78,20.82,414756.0,20.78,20.83,20.78,20.82,414756.0
2023-08-17 12:30:00,20.82,20.83,20.78,20.8,211517.0,20.82,20.83,20.78,20.8,211517.0
2023-08-17 12:40:00,20.79,20.8,20.76,20.77,220617.0,20.79,20.8,20.76,20.77,220617.0
2023-08-17 12:50:00,20.77,20.8,20.76,20.8,397356.0,20.77,20.8,20.76,20.8,397356.0
2023-08-17 13:00:00,20.8,20.81,20.77,20.77,407245.0,20.8,20.81,20.77,20.77,407245.0
2023-08-17 13:10:00,20.77,20.78,20.76,20.78,110237.0,20.77,20.78,20.76,20.78,110237.0
2023-08-17 13:20:00,20.77,20.79,20.76,20.77,392383.0,20.77,20.79,20.76,20.77,392383.0
2023-08-17 13:30:00,20.77,20.77,20.74,20.75,69568.0,20.77,20.77,20.74,20.75,69568.0
2023-08-17 13:40:00,20.75,20.77,20.73,20.76,344596.0,20.75,20.77,20.73,20.76,344596.0
2023-08-17 13:50:00,20.76,20.77,20.74,20.75,62428.0,20.76,20.77,20.74,20.75,62428.0
2023-08-17 14:00:00,20.74,20.75,20.72,20.73,80574.0,20.74,20.75,20.72,20.73,80574.0
2023-08-17 14:10:00,20.73,20.74,20.71,20.72,59548.0,20.73,20.74,20.71,20.72,59548.0
2023-08-17 14:20:00,20.72,20.74,20.71,20.73,80721.0,20.72,20.74,20.71,20.73,80721.0
2023-08-17 14:30:00,20.73,20.74,20.71,20.71,154784.0,20.73,20.74,20.71,20.71,154784.0
2023-08-17 14:40:00,20.71,20.73,20.71,20.73,111850.0,20.71,20.73,20.71,20.73,111850.0
2023-08-17 14:50:00,20.72,20.74,20.72,20.73,60834.0,20.72,20.74,20.72,20.73,60834.0
2023-08-17 15:00:00,20.73,20.77,20.73,20.77,129576.0,20.73,20.77,20.73,20.77,129576.0
2023-08-17 15:10:00,20.77,20.81,20.75,20.81,164677.0,20.77,20.81,20.75,20.81,164677.0
2023-08-17 15:20:00,20.8,20.81,20.76,20.79,330132.0,20.8,20.81,20.76,20.79,330132.0
2023-08-17 15:30:00,20.78,20.79,20.77,20.79,228911.0,20.78,20.79,20.77,20.79,228911.0
2023-08-17 15:40:00,20.78,20.8,20.78,20.79,177816.0,20.78,20.8,20.78,20.79,177816.0
2023-08-17 15:50:00,20.8,20.81,20.79,20.81,522682.0,20.8,20.81,20.79,20.81,522682.0
2023-08-18 09:30:00,20.84,20.84,20.78,20.81,566573.0,20.84,20.84,20.78,20.81,566573.0
2023-08-18 09:40:00,20.82,20.92,20.78,20.91,640098.0,20.82,20.92,20.78,20.91,640098.0
2023-08-18 09:50:00,20.92,20.94,20.87,20.89,394352.0,20.92,20.94,20.87,20.89,394352.0
2023-08-18 10:00:00,20.89,20.91,20.86,20.87,862506.0,20.89,20.91,20.86,20.87,862506.0
2023-08-18 10:10:00,20.88,20.88,20.81,20.82,411490.0,20.88,20.88,20.81,20.82,411490.0
2023-08-18 10:20:00,20.82,20.87,20.81,20.86,396856.0,20.82,20.87,20.81,20.86,396856.0
2023-08-18 10:30:00,20.86,20.88,20.82,20.83,645596.0,20.86,20.88,20.82,20.83,645596.0
2023-08-18 10:40:00,20.83,20.85,20.81,20.84,288643.0,20.83,20.85,20.81,20.84,288643.0
2023-08-18 10:50:00,20.84,20.88,20.83,20.87,380037.0,20.84,20.88,20.83,20.87,380037.0
2023-08-18 11:00:00,20.86,20.88,20.85,20.87,746804.0,20.86,20.88,20.85,20.87,746804.0
2023-08-18 11:10:00,20.86,20.92,20.86,20.92,191886.0,20.86,20.92,20.86,20.92,191886.0
2023-08-18 11:20:00,20.91,20.93,20.87,20.89,158265.0,20.91,20.93,20.87,20.89,158265.0
2023-08-18 11:30:00,20.89,20.89,20.86,20.87,188627.0,20.89,20.89,20.86,20.87,188627.0
2023-08-18 11:40:00,20.87,20.87,20.84,20.87,139995.0,20.87,20.87,20.84,20.87,139995.0
2023-08-18 11:50:00,20.87,20.88,20.85,20.87,159329.0,20.87,20.88,20.85,20.87,159329.0
2023-08-18 12:00:00,20.86,20.87,20.83,20.83,154818.0,20.86,20.87,20.83,20.83,154818.0
2023-08-18 12:10:00,20.83,20.85,20.82,20.85,169311.0,20.83,20.85,20.82,20.85,169311.0
2023-08-18 12:20:00,20.85,20.85,20.83,20.84,90255.0,20.85,20.85,20.83,20.84,90255.0
2023-08-18 12:30:00,20.84,20.85,20.82,20.84,137623.0,20.84,20.85,20.82,20.84,137623.0
2023-08-18 12:40:00,20.84,20.86,20.82,20.85,308712.0,20.84,20.86,20.82,20.85,308712.0
2023-08-18 12:50:00,20.85,20.86,20.83,20.86,102885.0,20.85,20.86,20.83,20.86,102885.0
2023-08-18 13:00:00,20.86,20.88,20.86,20.87,141902.0,20.86,20.88,20.86,20.87,141902.0
2023-08-18 13:10:00,20.86,20.87,20.85,20.86,885919.0,20.86,20.87,20.85,20.86,885919.0
2023-08-18 13:20:00,20.86,20.86,20.8,20.8,383144.0,20.86,20.86,20.8,20.8,383144.0
2023-08-18 13:30:00,20.81,20.83,20.81,20.82,114857.0,20.81,20.83,20.81,20.82,114857.0
2023-08-18 13:40:00,20.82,20.85,20.81,20.84,78772.0,20.82,20.85,20.81,20.84,78772.0
2023-08-18 13:50:00,20.84,20.85,20.83,20.84,37105.0,20.84,20.85,20.83,20.84,37105.0
2023-08-18 14:00:00,20.84,20.84,20.82,20.82,31078.0,20.84,20.84,20.82,20.82,31078.0
2023-08-18 14:10:00,20.82,20.83,20.81,20.82,48822.0,20.82,20.83,20.81,20.82,48822.0
2023-08-18 14:20:00,20.82,20.84,20.82,20.83,73198.0,20.82,20.84,20.82,20.83,73198.0
2023-08-18 14:30:00,20.83,20.86,20.83,20.85,48585.0,20.83,20.86,20.83,20.85,48585.0
2023-08-18 14:40:00,20.86,20.86,20.84,20.84,109326.0,20.86,20.86,20.84,20.84,109326.0
2023-08-18 14:50:00,20.84,20.85,20.84,20.84,44413.0,20.84,20.85,20.84,20.84,44413.0
2023-08-18 15:00:00,20.84,20.84,20.82,20.82,49496.0,20.84,20.84,20.82,20.82,49496.0
2023-08-18 15:10:00,20.82,20.83,20.82,20.82,39774.0,20.82,20.83,20.82,20.82,39774.0
2023-08-18 15:20:00,20.83,20.85,20.82,20.85,88238.0,20.83,20.85,20.82,20.85,88238.0
2023-08-18 15:30:00,20.85,20.85,20.83,20.84,99212.0,20.85,20.85,20.83,20.84,99212.0
2023-08-18 15:40:00,20.84,20.87,20.83,20.87,197258.0,20.84,20.87,20.83,20.87,197258.0
2023-08-18 15:50:00,20.87,20.87,20.86,20.87,395294.0,20.87,20.87,20.86,20.87,395294.0
2023-08-21 09:30:00,21.31,21.33,21.23,21.24,1089982.0,21.31,21.33,21.23,21.24,1089982.0
2023-08-21 09:40:00,21.23,21.24,21.11,21.12,925586.0,21.23,21.24,21.11,21.12,925586.0
2023-08-21 09:50:00,21.12,21.13,21.05,21.12,433607.0,21.12,21.13,21.05,21.12,433607.0
2023-08-21 10:00:00,21.13,21.16,21.11,21.13,452529.0,21.13,21.16,21.11,21.13,452529.0
2023-08-21 10:10:00,21.12,21.14,21.05,21.07,691547.0,21.12,21.14,21.05,21.07,691547.0
2023-08-21 10:20:00,21.06,21.09,21.03,21.04,578288.0,21.06,21.09,21.03,21.04,578288.0
2023-08-21 10:30:00,21.03,21.05,21.01,21.04,383173.0,21.03,21.05,21.01,21.04,383173.0
2023-08-21 10:40:00,21.04,21.06,21.04,21.06,270031.0,21.04,21.06,21.04,21.06,270031.0
2023-08-21 10:50:00,21.06,21.1,21.05,21.09,236596.0,21.06,21.1,21.05,21.09,236596.0
2023-08-21 11:00:00,21.09,21.14,21.07,21.13,284053.0,21.09,21.14,21.07,21.13,284053.0
2023-08-21 11:10:00,21.14,21.16,21.11,21.16,326413.0,21.14,21.16,21.11,21.16,326413.0
2023-08-21 11:20:00,21.16,21.17,21.14,21.17,399313.0,21.16,21.17,21.14,21.17,399313.0
2023-08-21 11:30:00,21.17,21.17,21.15,21.17,79349.0,21.17,21.17,21.15,21.17,79349.0
2023-08-21 11:40:00,21.17,21.21,21.17,21.19,244562.0,21.17,21.21,21.17,21.19,244562.0
2023-08-21 11:50:00,21.19,21.24,21.19,21.23,213153.0,21.19,21.24,21.19,21.23,213153.0
2023-08-21 12:00:00,21.23,21.26,21.22,21.26,355585.0,21.23,21.26,21.22,21.26,355585.0
2023-08-21 12:10:00,21.26,21.3,21.25,21.29,272982.0,21.26,21.3,21.25,21.29,272982.0
2023-08-21 12:20:00,21.29,21.3,21.27,21.29,127512.0,21.29,21.3,21.27,21.29,127512.0
2023-08-21 12:30:00,21.29,21.29,21.23,21.23,247198.0,21.29,21.29,21.23,21.23,247198.0
2023-08-21 12:40:00,21.23,21.29,21.23,21.29,134510.0,21.23,21.29,21.23,21.29,134510.0
2023-08-21 12:50:00,21.29,21.32,21.28,21.32,241100.0,21.29,21.32,21.28,21.32,241100.0
2023-08-21 13:00:00,21.31,21.34,21.31,21.34,104904.0,21.31,21.34,21.31,21.34,104904.0
2023-08-21 13:10:00,21.34,21.36,21.33,21.34,157006.0,21.34,21.36,21.33,21.34,157006.0
2023-08-21 13:20:00,21.34,21.37,21.33,21.35,327106.0,21.34,21.37,21.33,21.35,327106.0
2023-08-21 13:30:00,21.34,21.38,21.34,21.37,144369.0,21.34,21.38,21.34,21.37,144369.0
2023-08-21 13:40:00,21.37,21.38,21.34,21.37,328974.0,21.37,21.38,21.34,21.37,328974.0
2023-08-21 13:50:00,21.37,21.37,21.34,21.35,94812.0,21.37,21.37,21.34,21.35,94812.0
2023-08-21 14:00:00,21.36,21.37,21.34,21.35,91400.0,21.36,21.37,21.34,21.35,91400.0
2023-08-21 14:10:00,21.36,21.38,21.35,21.37,169545.0,21.36,21.38,21.35,21.37,169545.0
2023-08-21 14:20:00,21.37,21.37,21.35,21.37,136053.0,21.37,21.37,21.35,21.37,136053.0
2023-08-21 14:30:00,21.37,21.37,21.35,21.36,110164.0,21.37,21.37,21.35,21.36,110164.0
2023-08-21 14:40:00,21.37,21.38,21.35,21.36,118316.0,21.37,21.38,21.35,21.36,118316.0
2023-08-21 14:50:00,21.37,21.37,21.36,21.36,62004.0,21.37,21.37,21.36,21.36,62004.0
2023-08-21 15:00:00,21.37,21.37,21.35,21.36,133791.0,21.37,21.37,21.35,21.36,133791.0
2023-08-21 15:10:00,21.36,21.37,21.35,21.37,88934.0,21.36,21.37,21.35,21.37,88934.0
2023-08-21 15:20:00,21.37,21.38,21.36,21.38,212283.0,21.37,21.38,21.36,21.38,212283.0
2023-08-21 15:30:00,21.37,21.38,21.37,21.37,214000.0,21.37,21.38,21.37,21.37,214000.0
2023-08-21 15:40:00,21.37,21.38,21.37,21.37,206574.0,21.37,21.38,21.37,21.37,206574.0
2023-08-21 15:50:00,21.37,21.38,21.35,21.36,580256.0,21.37,21.38,21.35,21.36,580256.0
2023-08-22 09:30:00,21.37,21.39,21.33,21.38,812582.0,21.37,21.39,21.33,21.38,812582.0
2023-08-22 09:40:00,21.37,21.38,21.33,21.34,436430.0,21.37,21.38,21.33,21.34,436430.0
2023-08-22 09:50:00,21.34,21.35,21.28,21.29,1441996.0,21.34,21.35,21.28,21.29,1441996.0
2023-08-22 10:00:00,21.29,21.37,21.29,21.35,406825.0,21.29,21.37,21.29,21.35,406825.0
2023-08-22 10:10:00,21.35,21.41,21.34,21.37,267153.0,21.35,21.41,21.34,21.37,267153.0
2023-08-22 10:20:00,21.38,21.39,21.32,21.34,266761.0,21.38,21.39,21.32,21.34,266761.0
2023-08-22 10:30:00,21.34,21.37,21.32,21.36,410318.0,21.34,21.37,21.32,21.36,410318.0
2023-08-22 10:40:00,21.36,21.42,21.35,21.42,270835.0,21.36,21.42,21.35,21.42,270835.0
2023-08-22 10:50:00,21.41,21.43,21.39,21.4,398435.0,21.41,21.43,21.39,21.4,398435.0
2023-08-22 11:00:00,21.4,21.48,21.39,21.47,629286.0,21.4,21.48,21.39,21.47,629286.0
2023-08-22 11:10:00,21.47,21.47,21.42,21.43,315539.0,21.47,21.47,21.42,21.43,315539.0
2023-08-22 11:20:00,21.43,21.44,21.41,21.43,193401.0,21.43,21.44,21.41,21.43,193401.0
2023-08-22 11:30:00,21.44,21.48,21.43,21.48,376669.0,21.44,21.48,21.43,21.48,376669.0
2023-08-22 11:40:00,21.48,21.49,21.46,21.48,203106.0,21.48,21.49,21.46,21.48,203106.0
2023-08-22 11:50:00,21.48,21.49,21.44,21.46,321401.0,21.48,21.49,21.44,21.46,321401.0
2023-08-22 12:00:00,21.46,21.48,21.45,21.46,536717.0,21.46,21.48,21.45,21.46,536717.0
2023-08-22 12:10:00,21.45,21.46,21.43,21.45,185427.0,21.45,21.46,21.43,21.45,185427.0
2023-08-22 12:20:00,21.44,21.45,21.43,21.45,220164.0,21.44,21.45,21.43,21.45,220164.0
2023-08-22 12:30:00,21.45,21.46,21.43,21.45,72628.0,21.45,21.46,21.43,21.45,72628.0
2023-08-22 12:40:00,21.45,21.45,21.43,21.43,73399.0,21.45,21.45,21.43,21.43,73399.0
2023-08-22 12:50:00,21.44,21.44,21.43,21.44,122357.0,21.44,21.44,21.43,21.44,122357.0
2023-08-22 13:00:00,21.44,21.46,21.42,21.46,320833.0,21.44,21.46,21.42,21.46,320833.0
2023-08-22 13:10:00,21.46,21.46,21.43,21.44,142624.0,21.46,21.46,21.43,21.44,142624.0
2023-08-22 13:20:00,21.44,21.47,21.43,21.46,379166.0,21.44,21.47,21.43,21.46,379166.0
2023-08-22 13:30:00,21.46,21.48,21.45,21.48,145122.0,21.46,21.48,21.45,21.48,145122.0
2023-08-22 13:40:00,21.47,21.49,21.46,21.47,111075.0,21.47,21.49,21.46,21.47,111075.0
2023-08-22 13:50:00,21.48,21.49,21.46,21.47,241993.0,21.48,21.49,21.46,21.47,241993.0
2023-08-22 14:00:00,21.47,21.48,21.46,21.48,121753.0,21.47,21.48,21.46,21.48,121753.0
2023-08-22 14:10:00,21.48,21.48,21.46,21.47,156326.0,21.48,21.48,21.46,21.47,156326.0
2023-08-22 14:20:00,21.47,21.47,21.46,21.46,119724.0,21.47,21.47,21.46,21.46,119724.0
2023-08-22 14:30:00,21.46,21.48,21.46,21.48,120528.0,21.46,21.48,21.46,21.48,120528.0
2023-08-22 14:40:00,21.47,21.49,21.47,21.48,189940.0,21.47,21.49,21.47,21.48,189940.0
2023-08-22 14:50:00,21.48,21.49,21.46,21.47,803413.0,21.48,21.49,21.46,21.47,803413.0
2023-08-22 15:00:00,21.47,21.48,21.46,21.48,330217.0,21.47,21.48,21.46,21.48,330217.0
2023-08-22 15:10:00,21.48,21.48,21.46,21.48,92611.0,21.48,21.48,21.46,21.48,92611.0
2023-08-22 15:20:00,21.48,21.48,21.46,21.47,56224.0,21.48,21.48,21.46,21.47,56224.0
2023-08-22 15:30:00,21.46,21.47,21.46,21.46,99852.0,21.46,21.47,21.46,21.46,99852.0
2023-08-22 15:40:00,21.46,21.47,21.46,21.46,211153.0,21.46,21.47,21.46,21.46,211153.0
2023-08-22 15:50:00,21.46,21.47,21.46,21.47,366060.0,21.46,21.47,21.46,21.47,366060.0
2023-08-23 09:30:00,22.05,22.11,22.03,22.05,3498404.0,22.05,22.11,22.03,22.05,3498404.0
2023-08-23 09:40:00,22.05,22.26,22.04,22.17,1815752.0,22.05,22.26,22.04,22.17,1815752.0
2023-08-23 09:50:00,22.17,22.25,22.15,22.21,1382748.0,22.17,22.25,22.15,22.21,1382748.0
2023-08-23 10:00:00,22.21,22.21,22.1,22.14,1132397.0,22.21,22.21,22.1,22.14,1132397.0
2023-08-23 10:10:00,22.14,22.17,22.09,22.13,654046.0,22.14,22.17,22.09,22.13,654046.0
2023-08-23 10:20:00,22.13,22.23,22.12,22.2,832665.0,22.13,22.23,22.12,22.2,832665.0
2023-08-23 10:30:00,22.2,22.21,22.16,22.17,526515.0,22.2,22.21,22.16,22.17,526515.0
2023-08-23 10:40:00,22.17,22.2,22.15,22.19,555076.0,22.17,22.2,22.15,22.19,555076.0
2023-08-23 10:50:00,22.19,22.22,22.16,22.2,276892.0,22.19,22.22,22.16,22.2,276892.0
2023-08-23 11:00:00,22.2,22.25,22.19,22.24,293814.0,22.2,22.25,22.19,22.24,293814.0
2023-08-23 11:10:00,22.24,22.26,22.22,22.23,601653.0,22.24,22.26,22.22,22.23,601653.0
2023-08-23 11:20:00,22.22,22.25,22.22,22.25,381342.0,22.22,22.25,22.22,22.25,381342.0
2023-08-23 11:30:00,22.25,22.27,22.22,22.27,370363.0,22.25,22.27,22.22,22.27,370363.0
2023-08-23 11:40:00,22.27,22.28,22.25,22.25,446179.0,22.27,22.28,22.25,22.25,446179.0
2023-08-23 11:50:00,22.25,22.27,22.24,22.27,389351.0,22.25,22.27,22.24,22.27,389351.0
2023-08-23 12:00:00,22.27,22.28,22.26,22.27,227775.0,22.27,22.28,22.26,22.27,227775.0
2023-08-23 12:10:00,22.27,22.29,22.26,22.27,612845.0,22.27,22.29,22.26,22.27,612845.0
2023-08-23 12:20:00,22.28,22.29,22.26,22.28,307868.0,22.28,22.29,22.26,22.28,307868.0
2023-08-23 12:30:00,22.27,22.29,22.26,22.29,375548.0,22.27,22.29,22.26,22.29,375548.0
2023-08-23 12:40:00,22.29,22.29,22.25,22.26,598342.0,22.29,22.29,22.25,22.26,598342.0
2023-08-23 12:50:00,22.26,22.29,22.25,22.27,452595.0,22.26,22.29,22.25,22.27,452595.0
2023-08-23 13:00:00,22.27,22.29,22.27,22.29,186739.0,22.27,22.29,22.27,22.29,186739.0
2023-08-23 13:10:00,22.29,22.3,22.27,22.3,195717.0,22.29,22.3,22.27,22.3,195717.0
2023-08-23 13:20:00,22.3,22.32,22.27,22.31,1275777.0,22.3,22.32,22.27,22.31,1275777.0
2023-08-23 13:30:00,22.31,22.34,22.31,22.31,228358.0,22.31,22.34,22.31,22.31,228358.0
2023-08-23 13:40:00,22.31,22.34,22.31,22.32,341702.0,22.31,22.34,22.31,22.32,341702.0
2023-08-23 13:50:00,22.33,22.34,22.31,22.33,252993.0,22.33,22.34,22.31,22.33,252993.0
2023-08-23 14:00:00,22.33,22.33,22.31,22.31,174594.0,22.33,22.33,22.31,22.31,174594.0
2023-08-23 14:10:00,22.31,22.33,22.3,22.3,203465.0,22.31,22.33,22.3,22.3,203465.0
2023-08-23 14:20:00,22.3,22.31,22.3,22.31,231124.0,22.3,22.31,22.3,22.31,231124.0
2023-08-23 14:30:00,22.31,22.32,22.3,22.31,181407.0,22.31,22.32,22.3,22.31,181407.0
2023-08-23 14:40:00,22.31,22.32,22.29,22.3,255175.0,22.31,22.32,22.29,22.3,255175.0
2023-08-23 14:50:00,22.3,22.31,22.29,22.29,228468.0,22.3,22.31,22.29,22.29,228468.0
2023-08-23 15:00:00,22.3,22.32,22.29,22.3,143528.0,22.3,22.32,22.29,22.3,143528.0
2023-08-23 15:10:00,22.3,22.31,22.29,22.29,384243.0,22.3,22.31,22.29,22.29,384243.0
2023-08-23 15:20:00,22.29,22.3,22.29,22.3,104090.0,22.29,22.3,22.29,22.3,104090.0
2023-08-23 15:30:00,22.3,22.3,22.27,22.28,168352.0,22.3,22.3,22.27,22.28,168352.0
2023-08-23 15:40:00,22.28,22.3,22.27,22.29,612463.0,22.28,22.3,22.27,22.29,612463.0
2023-08-23 15:50:00,22.29,22.29,22.28,22.28,918782.0,22.29,22.29,22.28,22.28,918782.0
2023-08-24 09:30:00,22.2,22.23,22.05,22.14,1204212.0,22.2,22.23,22.05,22.14,1204212.0
2023-08-24 09:40:00,22.13,22.2,22.12,22.19,419672.0,22.13,22.2,22.12,22.19,419672.0
2023-08-24 09:50:00,22.2,22.25,22.19,22.22,641966.0,22.2,22.25,22.19,22.22,641966.0
2023-08-24 10:00:00,22.22,22.26,22.21,22.22,454558.0,22.22,22.26,22.21,22.22,454558.0
2023-08-24 10:10:00,22.22,22.31,22.21,22.3,728070.0,22.22,22.31,22.21,22.3,728070.0
2023-08-24 10:20:00,22.3,22.31,22.22,22.22,640414.0,22.3,22.31,22.22,22.22,640414.0
2023-08-24 10:30:00,22.22,22.27,22.18,22.25,415389.0,22.22,22.27,22.18,22.25,415389.0
2023-08-24 10:40:00,22.26,22.28,22.23,22.28,710755.0,22.26,22.28,22.23,22.28,710755.0
2023-08-24 10:50:00,22.28,22.28,22.21,22.22,454825.0,22.28,22.28,22.21,22.22,454825.0
2023-08-24 11:00:00,22.22,22.26,22.21,22.26,482270.0,22.22,22.26,22.21,22.26,482270.0
2023-08-24 11:10:00,22.26,22.26,22.22,22.24,369607.0,22.26,22.26,22.22,22.24,369607.0
2023-08-24 11:20:00,22.25,22.25,22.21,22.22,189738.0,22.25,22.25,22.21,22.22,189738.0
2023-08-24 11:30:00,22.22,22.22,22.17,22.18,338449.0,22.22,22.22,22.17,22.18,338449.0
2023-08-24 11:40:00,22.18,22.2,22.17,22.19,659549.0,22.18,22.2,22.17,22.19,659549.0
2023-08-24 11:50:00,22.19,22.2,22.18,22.18,196619.0,22.19,22.2,22.18,22.18,196619.0
2023-08-24 12:00:00,22.18,22.19,22.16,22.17,295853.0,22.18,22.19,22.16,22.17,295853.0
2023-08-24 12:10:00,22.17,22.18,22.16,22.18,323335.0,22.17,22.18,22.16,22.18,323335.0
2023-08-24 12:20:00,22.18,22.18,22.17,22.18,66643.0,22.18,22.18,22.17,22.18,66643.0
2023-08-24 12:30:00,22.17,22.18,22.15,22.16,329739.0,22.17,22.18,22.15,22.16,329739.0
2023-08-24 12:40:00,22.16,22.16,22.13,22.14,110879.0,22.16,22.16,22.13,22.14,110879.0
2023-08-24 12:50:00,22.13,22.15,22.12,22.14,178948.0,22.13,22.15,22.12,22.14,178948.0
2023-08-24 13:00:00,22.15,22.15,22.13,22.14,250939.0,22.15,22.15,22.13,22.14,250939.0
2023-08-24 13:10:00,22.14,22.15,22.13,22.14,279871.0,22.14,22.15,22.13,22.14,279871.0
2023-08-24 13:20:00,22.14,22.18,22.13,22.17,380103.0,22.14,22.18,22.13,22.17,380103.0
2023-08-24 13:30:00,22.17,22.18,22.14,22.14,117869.0,22.17,22.18,22.14,22.14,117869.0
2023-08-24 13:40:00,22.14,22.15,22.12,22.13,144918.0,22.14,22.15,22.12,22.13,144918.0
2023-08-24 13:50:00,22.13,22.14,22.11,22.12,162660.0,22.13,22.14,22.11,22.12,162660.0
2023-08-24 14:00:00,22.13,22.14,22.12,22.14,70497.0,22.13,22.14,22.12,22.14,70497.0
2023-08-24 14:10:00,22.14,22.15,22.12,22.13,133341.0,22.14,22.15,22.12,22.13,133341.0
2023-08-24 14:20:00,22.12,22.14,22.12,22.13,52859.0,22.12,22.14,22.12,22.13,52859.0
2023-08-24 14:30:00,22.13,22.14,22.12,22.13,119509.0,22.13,22.14,22.12,22.13,119509.0
2023-08-24 14:40:00,22.13,22.14,22.11,22.13,429083.0,22.13,22.14,22.11,22.13,429083.0
2023-08-24 14:50:00,22.13,22.13,22.12,22.13,365846.0,22.13,22.13,22.12,22.13,365846.0
2023-08-24 15:00:00,22.13,22.14,22.12,22.14,206756.0,22.13,22.14,22.12,22.14,206756.0
2023-08-24 15:10:00,22.13,22.14,22.12,22.13,325022.0,22.13,22.14,22.12,22.13,325022.0
2023-08-24 15:20:00,22.13,22.14,22.13,22.13,73309.0,22.13,22.14,22.13,22.13,73309.0
2023-08-24 15:30:00,22.13,22.14,22.11,22.12,135393.0,22.13,22.14,22.11,22.12,135393.0
2023-08-24 15:40:00,22.12,22.12,22.11,22.12,151488.0,22.12,22.12,22.11,22.12,151488.0
2023-08-24 15:50:00,22.12,22.12,22.11,22.12,559023.0,22.12,22.12,22.11,22.12,559023.0
2023-08-25 09:30:00,22.11,22.18,22.11,22.14,540828.0,22.11,22.18,22.11,22.14,540828.0
2023-08-25 09:40:00,22.14,22.15,22.1,22.14,346413.0,22.14,22.15,22.1,22.14,346413.0
2023-08-25 09:50:00,22.15,22.17,22.13,22.15,375134.0,22.15,22.17,22.13,22.15,375134.0
2023-08-25 10:00:00,22.16,22.35,22.08,22.19,3105917.0,22.16,22.35,22.08,22.19,3105917.0
2023-08-25 10:10:00,22.19,22.36,22.19,22.22,1759157.0,22.19,22.36,22.19,22.22,1759157.0
2023-08-25 10:20:00,22.22,22.22,22.03,22.08,1594363.0,22.22,22.22,22.03,22.08,1594363.0
2023-08-25 10:30:00,22.07,22.08,21.99,22.0,788066.0,22.07,22.08,21.99,22.0,788066.0
2023-08-25 10:40:00,21.99,22.01,21.93,21.99,1180005.0,21.99,22.01,21.93,21.99,1180005.0
2023-08-25 10:50:00,21.99,22.03,21.96,21.99,955994.0,21.99,22.03,21.96,21.99,955994.0
2023-08-25 11:00:00,22.0,22.08,22.0,22.05,851098.0,22.0,22.08,22.0,22.05,851098.0
2023-08-25 11:10:00,22.05,22.08,22.02,22.05,504319.0,22.05,22.08,22.02,22.05,504319.0
2023-08-25 11:20:00,22.04,22.1,22.0,22.09,606364.0,22.04,22.1,22.0,22.09,606364.0
2023-08-25 11:30:00,22.09,22.17,22.06,22.15,1031995.0,22.09,22.17,22.06,22.15,1031995.0
2023-08-25 11:40:00,22.15,22.17,22.13,22.14,596488.0,22.15,22.17,22.13,22.14,596488.0
2023-08-25 11:50:00,22.15,22.15,22.07,22.08,596858.0,22.15,22.15,22.07,22.08,596858.0
2023-08-25 12:00:00,22.08,22.12,22.07,22.11,651922.0,22.08,22.12,22.07,22.11,651922.0
2023-08-25 12:10:00,22.11,22.14,22.1,22.12,274727.0,22.11,22.14,22.1,22.12,274727.0
2023-08-25 12:20:00,22.12,22.15,22.11,22.13,184153.0,22.12,22.15,22.11,22.13,184153.0
2023-08-25 12:30:00,22.14,22.15,22.13,22.14,100947.0,22.14,22.15,22.13,22.14,100947.0
2023-08-25 12:40:00,22.14,22.15,22.11,22.13,116461.0,22.14,22.15,22.11,22.13,116461.0
2023-08-25 12:50:00,22.13,22.13,22.1,22.13,191900.0,22.13,22.13,22.1,22.13,191900.0
2023-08-25 13:00:00,22.12,22.17,22.12,22.16,274422.0,22.12,22.17,22.12,22.16,274422.0
2023-08-25 13:10:00,22.16,22.18,22.14,22.17,392404.0,22.16,22.18,22.14,22.17,392404.0
2023-08-25 13:20:00,22.17,22.18,22.15,22.17,742492.0,22.17,22.18,22.15,22.17,742492.0
2023-08-25 13:30:00,22.17,22.18,22.14,22.14,338433.0,22.17,22.18,22.14,22.14,338433.0
2023-08-25 13:40:00,22.15,22.17,22.14,22.17,175021.0,22.15,22.17,22.14,22.17,175021.0
2023-08-25 13:50:00,22.17,22.2,22.16,22.2,146819.0,22.17,22.2,22.16,22.2,146819.0
2023-08-25 14:00:00,22.2,22.2,22.18,22.2,143596.0,22.2,22.2,22.18,22.2,143596.0
2023-08-25 14:10:00,22.2,22.22,22.19,22.21,336427.0,22.2,22.22,22.19,22.21,336427.0
2023-08-25 14:20:00,22.21,22.24,22.21,22.24,338734.0,22.21,22.24,22.21,22.24,338734.0
2023-08-25 14:30:00,22.24,22.25,22.22,22.24,309687.0,22.24,22.25,22.22,22.24,309687.0
2023-08-25 14:40:00,22.24,22.24,22.21,22.21,218794.0,22.24,22.24,22.21,22.21,218794.0
2023-08-25 14:50:00,22.22,22.23,22.21,22.22,72048.0,22.22,22.23,22.21,22.22,72048.0
2023-08-25 15:00:00,22.23,22.23,22.2,22.21,265642.0,22.23,22.23,22.2,22.21,265642.0
2023-08-25 15:10:00,22.22,22.24,22.21,22.23,654015.0,22.22,22.24,22.21,22.23,654015.0
2023-08-25 15:20:00,22.23,22.26,22.23,22.26,88408.0,22.23,22.26,22.23,22.26,88408.0
2023-08-25 15:30:00,22.26,22.26,22.22,22.23,129202.0,22.26,22.26,22.22,22.23,129202.0
2023-08-25 15:40:00,22.23,22.24,22.22,22.23,591069.0,22.23,22.24,22.22,22.23,591069.0
2023-08-25 15:50:00,22.22,22.23,22.2,22.22,402754.0,22.22,22.23,22.2,22.22,402754.0
2023-08-28 09:30:00,22.08,22.14,22.04,22.13,462951.0,22.08,22.14,22.04,22.13,462951.0
2023-08-28 09:40:00,22.14,22.26,22.13,22.19,665495.0,22.14,22.26,22.13,22.19,665495.0
2023-08-28 09:50:00,22.19,22.25,22.18,22.25,413318.0,22.19,22.25,22.18,22.25,413318.0
2023-08-28 10:00:00,22.25,22.25,22.18,22.23,255342.0,22.25,22.25,22.18,22.23,255342.0
2023-08-28 10:10:00,22.23,22.25,22.21,22.23,233105.0,22.23,22.25,22.21,22.23,233105.0
2023-08-28 10:20:00,22.23,22.28,22.23,22.27,189247.0,22.23,22.28,22.23,22.27,189247.0
2023-08-28 10:30:00,22.26,22.27,22.24,22.26,96545.0,22.26,22.27,22.24,22.26,96545.0
2023-08-28 10:40:00,22.26,22.29,22.25,22.29,196621.0,22.26,22.29,22.25,22.29,196621.0
2023-08-28 10:50:00,22.28,22.3,22.26,22.26,311189.0,22.28,22.3,22.26,22.26,311189.0
2023-08-28 11:00:00,22.27,22.28,22.23,22.26,212549.0,22.27,22.28,22.23,22.26,212549.0
2023-08-28 11:10:00,22.26,22.3,22.26,22.3,247270.0,22.26,22.3,22.26,22.3,247270.0
2023-08-28 11:20:00,22.3,22.31,22.28,22.29,189828.0,22.3,22.31,22.28,22.29,189828.0
2023-08-28 11:30:00,22.29,22.33,22.28,22.32,409998.0,22.29,22.33,22.28,22.32,409998.0
2023-08-28 11:40:00,22.32,22.33,22.31,22.32,198819.0,22.32,22.33,22.31,22.32,198819.0
2023-08-28 11:50:00,22.32,22.33,22.3,22.32,89733.0,22.32,22.33,22.3,22.32,89733.0
2023-08-28 12:00:00,22.31,22.34,22.3,22.32,173909.0,22.31,22.34,22.3,22.32,173909.0
2023-08-28 12:10:00,22.32,22.33,22.28,22.28,137469.0,22.32,22.33,22.28,22.28,137469.0
2023-08-28 12:20:00,22.29,22.29,22.27,22.28,117991.0,22.29,22.29,22.27,22.28,117991.0
2023-08-28 12:30:00,22.28,22.29,22.26,22.29,70872.0,22.28,22.29,22.26,22.29,70872.0
2023-08-28 12:40:00,22.29,22.29,22.28,22.29,100532.0,22.29,22.29,22.28,22.29,100532.0
2023-08-28 12:50:00,22.29,22.3,22.26,22.27,87709.0,22.29,22.3,22.26,22.27,87709.0
2023-08-28 13:00:00,22.26,22.27,22.22,22.22,591844.0,22.26,22.27,22.22,22.22,591844.0
2023-08-28 13:10:00,22.23,22.24,22.2,22.2,189860.0,22.23,22.24,22.2,22.2,189860.0
2023-08-28 13:20:00,22.21,22.22,22.19,22.21,81814.0,22.21,22.22,22.19,22.21,81814.0
2023-08-28 13:30:00,22.21,22.23,22.21,22.22,23755.0,22.21,22.23,22.21,22.22,23755.0
2023-08-28 13:40:00,22.22,22.23,22.21,22.21,42101.0,22.22,22.23,22.21,22.21,42101.0
2023-08-28 13:50:00,22.21,22.23,22.2,22.21,114137.0,22.21,22.23,22.2,22.21,114137.0
2023-08-28 14:00:00,22.21,22.22,22.19,22.2,58894.0,22.21,22.22,22.19,22.2,58894.0
2023-08-28 14:10:00,22.2,22.21,22.19,22.21,70071.0,22.2,22.21,22.19,22.21,70071.0
2023-08-28 14:20:00,22.2,22.21,22.2,22.2,49089.0,22.2,22.21,22.2,22.2,49089.0
2023-08-28 14:30:00,22.2,22.21,22.2,22.2,75120.0,22.2,22.21,22.2,22.2,75120.0
2023-08-28 14:40:00,22.2,22.21,22.2,22.21,48813.0,22.2,22.21,22.2,22.21,48813.0
2023-08-28 14:50:00,22.21,22.22,22.2,22.21,147464.0,22.21,22.22,22.2,22.21,147464.0
2023-08-28 15:00:00,22.21,22.23,22.21,22.23,69118.0,22.21,22.23,22.21,22.23,69118.0
2023-08-28 15:10:00,22.23,22.23,22.21,22.22,34034.0,22.23,22.23,22.21,22.22,34034.0
2023-08-28 15:20:00,22.21,22.23,22.21,22.22,111726.0,22.21,22.23,22.21,22.22,111726.0
2023-08-28 15:30:00,22.23,22.23,22.21,22.21,89742.0,22.23,22.23,22.21,22.21,89742.0
2023-08-28 15:40:00,22.21,22.22,22.21,22.21,120936.0,22.21,22.22,22.21,22.21,120936.0
2023-08-28 15:50:00,22.21,22.22,22.2,22.21,369262.0,22.21,22.22,22.2,22.21,369262.0
2023-08-29 09:30:00,22.24,22.27,22.19,22.24,558998.0,22.24,22.27,22.19,22.24,558998.0
2023-08-29 09:40:00,22.23,22.31,22.21,22.31,475515.0,22.23,22.31,22.21,22.31,475515.0
2023-08-29 09:50:00,22.31,22.32,22.28,22.29,277589.0,22.31,22.32,22.28,22.29,277589.0
2023-08-29 10:00:00,22.3,22.64,22.3,22.62,3856252.0,22.3,22.64,22.3,22.62,3856252.0
2023-08-29 10:10:00,22.61,22.65,22.55,22.64,2010229.0,22.61,22.65,22.55,22.64,2010229.0
2023-08-29 10:20:00,22.64,22.71,22.62,22.68,1631500.0,22.64,22.71,22.62,22.68,1631500.0
2023-08-29 10:30:00,22.68,22.69,22.58,22.63,728121.0,22.68,22.69,22.58,22.63,728121.0
2023-08-29 10:40:00,22.64,22.64,22.57,22.61,598537.0,22.64,22.64,22.57,22.61,598537.0
2023-08-29 10:50:00,22.6,22.64,22.6,22.62,589401.0,22.6,22.64,22.6,22.62,589401.0
2023-08-29 11:00:00,22.62,22.64,22.58,22.61,558255.0,22.62,22.64,22.58,22.61,558255.0
2023-08-29 11:10:00,22.6,22.65,22.59,22.64,427221.0,22.6,22.65,22.59,22.64,427221.0
2023-08-29 11:20:00,22.64,22.67,22.63,22.67,294302.0,22.64,22.67,22.63,22.67,294302.0
2023-08-29 11:30:00,22.67,22.69,22.65,22.68,302023.0,22.67,22.69,22.65,22.68,302023.0
2023-08-29 11:40:00,22.69,22.72,22.68,22.71,382890.0,22.69,22.72,22.68,22.71,382890.0
2023-08-29 11:50:00,22.71,22.72,22.7,22.71,185090.0,22.71,22.72,22.7,22.71,185090.0
2023-08-29 12:00:00,22.71,22.74,22.7,22.72,413280.0,22.71,22.74,22.7,22.72,413280.0
2023-08-29 12:10:00,22.72,22.73,22.66,22.67,194485.0,22.72,22.73,22.66,22.67,194485.0
2023-08-29 12:20:00,22.67,22.69,22.66,22.67,203175.0,22.67,22.69,22.66,22.67,203175.0
2023-08-29 12:30:00,22.68,22.68,22.64,22.64,141600.0,22.68,22.68,22.64,22.64,141600.0
2023-08-29 12:40:00,22.65,22.65,22.63,22.64,114019.0,22.65,22.65,22.63,22.64,114019.0
2023-08-29 12:50:00,22.64,22.67,22.63,22.67,165469.0,22.64,22.67,22.63,22.67,165469.0
2023-08-29 13:00:00,22.67,22.69,22.65,22.67,402121.0,22.67,22.69,22.65,22.67,402121.0
2023-08-29 13:10:00,22.68,22.71,22.67,22.71,138805.0,22.68,22.71,22.67,22.71,138805.0
2023-08-29 13:20:00,22.71,22.72,22.65,22.66,245702.0,22.71,22.72,22.65,22.66,245702.0
2023-08-29 13:30:00,22.67,22.68,22.66,22.68,175903.0,22.67,22.68,22.66,22.68,175903.0
2023-08-29 13:40:00,22.67,22.68,22.67,22.68,111600.0,22.67,22.68,22.67,22.68,111600.0
2023-08-29 13:50:00,22.68,22.68,22.65,22.67,223539.0,22.68,22.68,22.65,22.67,223539.0
2023-08-29 14:00:00,22.67,22.67,22.65,22.65,133037.0,22.67,22.67,22.65,22.65,133037.0
2023-08-29 14:10:00,22.65,22.66,22.62,22.63,118410.0,22.65,22.66,22.62,22.63,118410.0
2023-08-29 14:20:00,22.63,22.64,22.61,22.62,257326.0,22.63,22.64,22.61,22.62,257326.0
2023-08-29 14:30:00,22.62,22.63,22.61,22.62,194072.0,22.62,22.63,22.61,22.62,194072.0
2023-08-29 14:40:00,22.62,22.66,22.61,22.66,244131.0,22.62,22.66,22.61,22.66,244131.0
2023-08-29 14:50:00,22.66,22.66,22.64,22.66,133739.0,22.66,22.66,22.64,22.66,133739.0
2023-08-29 15:00:00,22.65,22.67,22.64,22.66,287151.0,22.65,22.67,22.64,22.66,287151.0
2023-08-29 15:10:00,22.66,22.69,22.65,22.69,193272.0,22.66,22.69,22.65,22.69,193272.0
2023-08-29 15:20:00,22.68,22.71,22.68,22.7,116231.0,22.68,22.71,22.68,22.7,116231.0
2023-08-29 15:30:00,22.71,22.71,22.7,22.71,137715.0,22.71,22.71,22.7,22.71,137715.0
2023-08-29 15:40:00,22.71,22.71,22.7,22.71,334635.0,22.71,22.71,22.7,22.71,334635.0
2023-08-29 15:50:00,22.7,22.71,22.7,22.71,854060.0,22.7,22.71,22.7,22.71,854060.0
2023-08-30 09:30:00,22.85,22.94,22.85,22.88,983864.0,22.85,22.94,22.85,22.88,983864.0
2023-08-30 09:40:00,22.88,22.88,22.74,22.84,1018718.0,22.88,22.88,22.74,22.84,1018718.0
2023-08-30 09:50:00,22.84,22.86,22.76,22.77,611719.0,22.84,22.86,22.76,22.77,611719.0
2023-08-30 10:00:00,22.77,22.78,22.69,22.71,1163924.0,22.77,22.78,22.69,22.71,1163924.0
2023-08-30 10:10:00,22.71,22.81,22.7,22.77,497970.0,22.71,22.81,22.7,22.77,497970.0
2023-08-30 10:20:00,22.77,22.8,22.69,22.73,632579.0,22.77,22.8,22.69,22.73,632579.0
2023-08-30 10:30:00,22.74,22.76,22.72,22.73,493421.0,22.74,22.76,22.72,22.73,493421.0
2023-08-30 10:40:00,22.73,22.75,22.71,22.73,195535.0,22.73,22.75,22.71,22.73,195535.0
2023-08-30 10:50:00,22.73,22.75,22.71,22.74,334661.0,22.73,22.75,22.71,22.74,334661.0
2023-08-30 11:00:00,22.74,22.75,22.69,22.7,295567.0,22.74,22.75,22.69,22.7,295567.0
2023-08-30 11:10:00,22.7,22.71,22.69,22.71,260755.0,22.7,22.71,22.69,22.71,260755.0
2023-08-30 11:20:00,22.71,22.72,22.68,22.68,273204.0,22.71,22.72,22.68,22.68,273204.0
2023-08-30 11:30:00,22.68,22.68,22.62,22.66,273109.0,22.68,22.68,22.62,22.66,273109.0
2023-08-30 11:40:00,22.66,22.68,22.62,22.65,150176.0,22.66,22.68,22.62,22.65,150176.0
2023-08-30 11:50:00,22.64,22.66,22.61,22.61,437061.0,22.64,22.66,22.61,22.61,437061.0
2023-08-30 12:00:00,22.61,22.62,22.58,22.6,277648.0,22.61,22.62,22.58,22.6,277648.0
2023-08-30 12:10:00,22.6,22.61,22.59,22.61,229395.0,22.6,22.61,22.59,22.61,229395.0
2023-08-30 12:20:00,22.61,22.61,22.57,22.6,272057.0,22.61,22.61,22.57,22.6,272057.0
2023-08-30 12:30:00,22.6,22.61,22.59,22.61,133413.0,22.6,22.61,22.59,22.61,133413.0
2023-08-30 12:40:00,22.6,22.61,22.6,22.61,58398.0,22.6,22.61,22.6,22.61,58398.0
2023-08-30 12:50:00,22.61,22.64,22.6,22.64,125532.0,22.61,22.64,22.6,22.64,125532.0
2023-08-30 13:00:00,22.64,22.65,22.63,22.64,96468.0,22.64,22.65,22.63,22.64,96468.0
2023-08-30 13:10:00,22.64,22.64,22.63,22.64,90522.0,22.64,22.64,22.63,22.64,90522.0
2023-08-30 13:20:00,22.64,22.66,22.62,22.64,104621.0,22.64,22.66,22.62,22.64,104621.0
2023-08-30 13:30:00,22.64,22.65,22.59,22.6,125098.0,22.64,22.65,22.59,22.6,125098.0
2023-08-30 13:40:00,22.6,22.62,22.59,22.6,133502.0,22.6,22.62,22.59,22.6,133502.0
2023-08-30 13:50:00,22.6,22.6,22.56,22.57,56204.0,22.6,22.6,22.56,22.57,56204.0
2023-08-30 14:00:00,22.57,22.59,22.57,22.59,88018.0,22.57,22.59,22.57,22.59,88018.0
2023-08-30 14:10:00,22.59,22.59,22.57,22.58,65427.0,22.59,22.59,22.57,22.58,65427.0
2023-08-30 14:20:00,22.58,22.59,22.56,22.57,76677.0,22.58,22.59,22.56,22.57,76677.0
2023-08-30 14:30:00,22.57,22.57,22.55,22.55,134110.0,22.57,22.57,22.55,22.55,134110.0
2023-08-30 14:40:00,22.55,22.57,22.55,22.57,99984.0,22.55,22.57,22.55,22.57,99984.0
2023-08-30 14:50:00,22.56,22.58,22.56,22.58,55129.0,22.56,22.58,22.56,22.58,55129.0
2023-08-30 15:00:00,22.58,22.59,22.57,22.58,145108.0,22.58,22.59,22.57,22.58,145108.0
2023-08-30 15:10:00,22.57,22.58,22.57,22.58,54271.0,22.57,22.58,22.57,22.58,54271.0
2023-08-30 15:20:00,22.58,22.58,22.55,22.55,308520.0,22.58,22.58,22.55,22.55,308520.0
2023-08-30 15:30:00,22.55,22.56,22.55,22.55,108343.0,22.55,22.56,22.55,22.55,108343.0
2023-08-30 15:40:00,22.55,22.56,22.55,22.55,145951.0,22.55,22.56,22.55,22.55,145951.0
2023-08-30 15:50:00,22.55,22.57,22.55,22.57,475153.0,22.55,22.57,22.55,22.57,475153.0
2023-08-31 09:30:00,22.53,22.57,22.46,22.51,838224.0,22.53,22.57,22.46,22.51,838224.0
2023-08-31 09:40:00,22.52,22.59,22.47,22.54,1486992.0,22.52,22.59,22.47,22.54,1486992.0
2023-08-31 09:50:00,22.54,22.57,22.53,22.56,372152.0,22.54,22.57,22.53,22.56,372152.0
2023-08-31 10:00:00,22.56,22.62,22.54,22.56,539035.0,22.56,22.62,22.54,22.56,539035.0
2023-08-31 10:10:00,22.57,22.57,22.49,22.51,242061.0,22.57,22.57,22.49,22.51,242061.0
2023-08-31 10:20:00,22.5,22.54,22.5,22.53,176547.0,22.5,22.54,22.5,22.53,176547.0
2023-08-31 10:30:00,22.53,22.56,22.51,22.53,197711.0,22.53,22.56,22.51,22.53,197711.0
2023-08-31 10:40:00,22.53,22.54,22.48,22.48,223152.0,22.53,22.54,22.48,22.48,223152.0
2023-08-31 10:50:00,22.48,22.51,22.46,22.5,317994.0,22.48,22.51,22.46,22.5,317994.0
2023-08-31 11:00:00,22.5,22.52,22.47,22.5,190792.0,22.5,22.52,22.47,22.5,190792.0
2023-08-31 11:10:00,22.5,22.5,22.48,22.49,97718.0,22.5,22.5,22.48,22.49,97718.0
2023-08-31 11:20:00,22.5,22.5,22.48,22.48,105261.0,22.5,22.5,22.48,22.48,105261.0
2023-08-31 11:30:00,22.48,22.49,22.41,22.42,286533.0,22.48,22.49,22.41,22.42,286533.0
2023-08-31 11:40:00,22.43,22.43,22.34,22.37,717819.0,22.43,22.43,22.34,22.37,717819.0
2023-08-31 11:50:00,22.38,22.41,22.38,22.39,206697.0,22.38,22.41,22.38,22.39,206697.0
2023-08-31 12:00:00,22.39,22.44,22.38,22.44,173612.0,22.39,22.44,22.38,22.44,173612.0
2023-08-31 12:10:00,22.44,22.45,22.43,22.43,64170.0,22.44,22.45,22.43,22.43,64170.0
2023-08-31 12:20:00,22.43,22.44,22.42,22.43,54266.0,22.43,22.44,22.42,22.43,54266.0
2023-08-31 12:30:00,22.44,22.44,22.43,22.43,105364.0,22.44,22.44,22.43,22.43,105364.0
2023-08-31 12:40:00,22.43,22.43,22.41,22.42,60955.0,22.43,22.43,22.41,22.42,60955.0
2023-08-31 12:50:00,22.41,22.42,22.4,22.42,88537.0,22.41,22.42,22.4,22.42,88537.0
2023-08-31 13:00:00,22.42,22.42,22.4,22.41,59742.0,22.42,22.42,22.4,22.41,59742.0
2023-08-31 13:10:00,22.41,22.41,22.39,22.39,78111.0,22.41,22.41,22.39,22.39,78111.0
2023-08-31 13:20:00,22.39,22.41,22.39,22.4,85197.0,22.39,22.41,22.39,22.4,85197.0
2023-08-31 13:30:00,22.4,22.41,22.39,22.4,50621.0,22.4,22.41,22.39,22.4,50621.0
2023-08-31 13:40:00,22.39,22.4,22.38,22.39,43949.0,22.39,22.4,22.38,22.39,43949.0
2023-08-31 13:50:00,22.39,22.41,22.39,22.39,56759.0,22.39,22.41,22.39,22.39,56759.0
2023-08-31 14:00:00,22.4,22.42,22.39,22.42,68519.0,22.4,22.42,22.39,22.42,68519.0
2023-08-31 14:10:00,22.42,22.43,22.41,22.43,123785.0,22.42,22.43,22.41,22.43,123785.0
2023-08-31 14:20:00,22.43,22.44,22.42,22.43,73180.0,22.43,22.44,22.42,22.43,73180.0
2023-08-31 14:30:00,22.44,22.44,22.41,22.43,211874.0,22.44,22.44,22.41,22.43,211874.0
2023-08-31 14:40:00,22.43,22.43,22.42,22.43,57587.0,22.43,22.43,22.42,22.43,57587.0
2023-08-31 14:50:00,22.43,22.43,22.42,22.43,40972.0,22.43,22.43,22.42,22.43,40972.0
2023-08-31 15:00:00,22.43,22.43,22.42,22.43,85549.0,22.43,22.43,22.42,22.43,85549.0
2023-08-31 15:10:00,22.43,22.43,22.41,22.42,193718.0,22.43,22.43,22.41,22.42,193718.0
2023-08-31 15:20:00,22.42,22.42,22.41,22.42,143174.0,22.42,22.42,22.41,22.42,143174.0
2023-08-31 15:30:00,22.41,22.42,22.4,22.41,584119.0,22.41,22.42,22.4,22.41,584119.0
2023-08-31 15:40:00,22.41,22.41,22.39,22.4,259981.0,22.41,22.41,22.39,22.4,259981.0
2023-08-31 15:50:00,22.4,22.4,22.38,22.4,512419.0,22.4,22.4,22.38,22.4,512419.0
2023-09-01 09:30:00,22.61,22.71,22.53,22.53,747014.0,22.61,22.71,22.53,22.53,747014.0
2023-09-01 09:40:00,22.53,22.53,22.42,22.45,1258828.0,22.53,22.53,22.42,22.45,1258828.0
2023-09-01 09:50:00,22.44,22.46,22.36,22.44,813360.0,22.44,22.46,22.36,22.44,813360.0
2023-09-01 10:00:00,22.43,22.43,22.24,22.32,1311863.0,22.43,22.43,22.24,22.32,1311863.0
2023-09-01 10:10:00,22.31,22.34,22.2,22.24,872549.0,22.31,22.34,22.2,22.24,872549.0
2023-09-01 10:20:00,22.24,22.26,22.19,22.23,528545.0,22.24,22.26,22.19,22.23,528545.0
2023-09-01 10:30:00,22.23,22.24,22.15,22.23,909637.0,22.23,22.24,22.15,22.23,909637.0
2023-09-01 10:40:00,22.23,22.25,22.2,22.22,366197.0,22.23,22.25,22.2,22.22,366197.0
2023-09-01 10:50:00,22.22,22.27,22.22,22.26,592562.0,22.22,22.27,22.22,22.26,592562.0
2023-09-01 11:00:00,22.26,22.28,22.24,22.26,251858.0,22.26,22.28,22.24,22.26,251858.0
2023-09-01 11:10:00,22.26,22.28,22.22,22.23,203437.0,22.26,22.28,22.22,22.23,203437.0
2023-09-01 11:20:00,22.22,22.24,22.2,22.22,232682.0,22.22,22.24,22.2,22.22,232682.0
2023-09-01 11:30:00,22.23,22.23,22.2,22.21,181675.0,22.23,22.23,22.2,22.21,181675.0
2023-09-01 11:40:00,22.21,22.25,22.21,22.23,167697.0,22.21,22.25,22.21,22.23,167697.0
2023-09-01 11:50:00,22.24,22.24,22.21,22.21,126387.0,22.24,22.24,22.21,22.21,126387.0
2023-09-01 12:00:00,22.21,22.24,22.19,22.23,145106.0,22.21,22.24,22.19,22.23,145106.0
2023-09-01 12:10:00,22.23,22.26,22.22,22.25,208194.0,22.23,22.26,22.22,22.25,208194.0
2023-09-01 12:20:00,22.25,22.27,22.25,22.26,149013.0,22.25,22.27,22.25,22.26,149013.0
2023-09-01 12:30:00,22.25,22.25,22.21,22.21,92655.0,22.25,22.25,22.21,22.21,92655.0
2023-09-01 12:40:00,22.21,22.22,22.19,22.19,132088.0,22.21,22.22,22.19,22.19,132088.0
2023-09-01 12:50:00,22.19,22.2,22.18,22.2,130230.0,22.19,22.2,22.18,22.2,130230.0
2023-09-01 13:00:00,22.2,22.21,22.17,22.17,174004.0,22.2,22.21,22.17,22.17,174004.0
2023-09-01 13:10:00,22.18,22.19,22.17,22.19,162387.0,22.18,22.19,22.17,22.19,162387.0
2023-09-01 13:20:00,22.19,22.23,22.17,22.22,196520.0,22.19,22.23,22.17,22.22,196520.0
2023-09-01 13:30:00,22.22,22.23,22.21,22.23,108640.0,22.22,22.23,22.21,22.23,108640.0
2023-09-01 13:40:00,22.23,22.23,22.21,22.21,100828.0,22.23,22.23,22.21,22.21,100828.0
2023-09-01 13:50:00,22.21,22.22,22.2,22.21,66541.0,22.21,22.22,22.2,22.21,66541.0
2023-09-01 14:00:00,22.2,22.21,22.19,22.19,58935.0,22.2,22.21,22.19,22.19,58935.0
2023-09-01 14:10:00,22.2,22.2,22.19,22.2,61188.0,22.2,22.2,22.19,22.2,61188.0
2023-09-01 14:20:00,22.2,22.2,22.18,22.19,40072.0,22.2,22.2,22.18,22.19,40072.0
2023-09-01 14:30:00,22.19,22.19,22.18,22.19,64233.0,22.19,22.19,22.18,22.19,64233.0
2023-09-01 14:40:00,22.19,22.19,22.18,22.18,71654.0,22.19,22.19,22.18,22.18,71654.0
2023-09-01 14:50:00,22.18,22.19,22.18,22.19,47850.0,22.18,22.19,22.18,22.19,47850.0
2023-09-01 15:00:00,22.18,22.19,22.18,22.19,100563.0,22.18,22.19,22.18,22.19,100563.0
2023-09-01 15:10:00,22.19,22.2,22.18,22.2,122426.0,22.19,22.2,22.18,22.2,122426.0
2023-09-01 15:20:00,22.19,22.2,22.18,22.19,79562.0,22.19,22.2,22.18,22.19,79562.0
2023-09-01 15:30:00,22.18,22.19,22.16,22.17,140393.0,22.18,22.19,22.16,22.17,140393.0
2023-09-01 15:40:00,22.17,22.17,22.16,22.16,218881.0,22.17,22.17,22.16,22.16,218881.0
2023-09-01 15:50:00,22.17,22.18,22.16,22.17,501623.0,22.17,22.18,22.16,22.17,501623.0
2023-09-05 09:30:00,21.82,21.89,21.79,21.86,819930.0,21.82,21.89,21.79,21.86,819930.0
2023-09-05 09:40:00,21.86,21.87,21.75,21.76,371163.0,21.86,21.87,21.75,21.76,371163.0
2023-09-05 09:50:00,21.75,21.82,21.74,21.81,358432.0,21.75,21.82,21.74,21.81,358432.0
2023-09-05 10:00:00,21.8,21.82,21.74,21.75,513789.0,21.8,21.82,21.74,21.75,513789.0
2023-09-05 10:10:00,21.76,21.78,21.71,21.75,336592.0,21.76,21.78,21.71,21.75,336592.0
2023-09-05 10:20:00,21.74,21.75,21.69,21.71,617470.0,21.74,21.75,21.69,21.71,617470.0
2023-09-05 10:30:00,21.72,21.78,21.71,21.77,400930.0,21.72,21.78,21.71,21.77,400930.0
2023-09-05 10:40:00,21.77,21.78,21.71,21.73,311959.0,21.77,21.78,21.71,21.73,311959.0
2023-09-05 10:50:00,21.73,21.79,21.72,21.79,404709.0,21.73,21.79,21.72,21.79,404709.0
2023-09-05 11:00:00,21.78,21.82,21.75,21.8,449991.0,21.78,21.82,21.75,21.8,449991.0
2023-09-05 11:10:00,21.8,21.83,21.76,21.77,384003.0,21.8,21.83,21.76,21.77,384003.0
2023-09-05 11:20:00,21.77,21.78,21.73,21.73,230621.0,21.77,21.78,21.73,21.73,230621.0
2023-09-05 11:30:00,21.73,21.75,21.71,21.73,252601.0,21.73,21.75,21.71,21.73,252601.0
2023-09-05 11:40:00,21.72,21.72,21.66,21.69,254180.0,21.72,21.72,21.66,21.69,254180.0
2023-09-05 11:50:00,21.68,21.69,21.63,21.63,181229.0,21.68,21.69,21.63,21.63,181229.0
2023-09-05 12:00:00,21.63,21.68,21.63,21.67,279915.0,21.63,21.68,21.63,21.67,279915.0
2023-09-05 12:10:00,21.67,21.69,21.65,21.65,133294.0,21.67,21.69,21.65,21.65,133294.0
2023-09-05 12:20:00,21.66,21.67,21.64,21.64,86092.0,21.66,21.67,21.64,21.64,86092.0
2023-09-05 12:30:00,21.65,21.67,21.64,21.66,124869.0,21.65,21.67,21.64,21.66,124869.0
2023-09-05 12:40:00,21.66,21.67,21.64,21.64,116342.0,21.66,21.67,21.64,21.64,116342.0
2023-09-05 12:50:00,21.65,21.66,21.61,21.61,196023.0,21.65,21.66,21.61,21.61,196023.0
2023-09-05 13:00:00,21.61,21.62,21.59,21.6,210529.0,21.61,21.62,21.59,21.6,210529.0
2023-09-05 13:10:00,21.59,21.6,21.58,21.59,100050.0,21.59,21.6,21.58,21.59,100050.0
2023-09-05 13:20:00,21.59,21.6,21.58,21.58,156600.0,21.59,21.6,21.58,21.58,156600.0
2023-09-05 13:30:00,21.59,21.59,21.57,21.58,104942.0,21.59,21.59,21.57,21.58,104942.0
2023-09-05 13:40:00,21.58,21.58,21.56,21.57,135296.0,21.58,21.58,21.56,21.57,135296.0
2023-09-05 13:50:00,21.57,21.58,21.56,21.57,58163.0,21.57,21.58,21.56,21.57,58163.0
2023-09-05 14:00:00,21.56,21.58,21.56,21.56,223110.0,21.56,21.58,21.56,21.56,223110.0
2023-09-05 14:10:00,21.56,21.61,21.56,21.61,481514.0,21.56,21.61,21.56,21.61,481514.0
2023-09-05 14:20:00,21.6,21.62,21.59,21.59,181783.0,21.6,21.62,21.59,21.59,181783.0
2023-09-05 14:30:00,21.59,21.6,21.58,21.59,159583.0,21.59,21.6,21.58,21.59,159583.0
2023-09-05 14:40:00,21.58,21.59,21.58,21.58,87546.0,21.58,21.59,21.58,21.58,87546.0
2023-09-05 14:50:00,21.59,21.59,21.58,21.59,100311.0,21.59,21.59,21.58,21.59,100311.0
2023-09-05 15:00:00,21.59,21.59,21.57,21.59,298761.0,21.59,21.59,21.57,21.59,298761.0
2023-09-05 15:10:00,21.59,21.59,21.58,21.59,165429.0,21.59,21.59,21.58,21.59,165429.0
2023-09-05 15:20:00,21.59,21.61,21.58,21.61,231355.0,21.59,21.61,21.58,21.61,231355.0
2023-09-05 15:30:00,21.61,21.61,21.6,21.61,292183.0,21.61,21.61,21.6,21.61,292183.0
2023-09-05 15:40:00,21.61,21.62,21.6,21.6,1605365.0,21.61,21.62,21.6,21.6,1605365.0
2023-09-05 15:50:00,21.61,21.61,21.59,21.59,1161522.0,21.61,21.61,21.59,21.59,1161522.0
2023-09-06 09:30:00,21.16,21.29,21.11,21.28,987793.0,21.16,21.29,21.11,21.28,987793.0
2023-09-06 09:40:00,21.28,21.34,21.24,21.31,763466.0,21.28,21.34,21.24,21.31,763466.0
2023-09-06 09:50:00,21.32,21.42,21.31,21.36,709514.0,21.32,21.42,21.31,21.36,709514.0
2023-09-06 10:00:00,21.35,21.35,21.16,21.27,1123738.0,21.35,21.35,21.16,21.27,1123738.0
2023-09-06 10:10:00,21.27,21.33,21.24,21.28,590468.0,21.27,21.33,21.24,21.28,590468.0
2023-09-06 10:20:00,21.28,21.31,21.18,21.19,501628.0,21.28,21.31,21.18,21.19,501628.0
2023-09-06 10:30:00,21.18,21.2,21.14,21.16,647422.0,21.18,21.2,21.14,21.16,647422.0
2023-09-06 10:40:00,21.16,21.17,21.12,21.14,312532.0,21.16,21.17,21.12,21.14,312532.0
2023-09-06 10:50:00,21.14,21.15,21.11,21.13,391180.0,21.14,21.15,21.11,21.13,391180.0
2023-09-06 11:00:00,21.13,21.17,21.1,21.16,525122.0,21.13,21.17,21.1,21.16,525122.0
2023-09-06 11:10:00,21.15,21.2,21.15,21.2,405495.0,21.15,21.2,21.15,21.2,405495.0
2023-09-06 11:20:00,21.19,21.21,21.16,21.16,290533.0,21.19,21.21,21.16,21.16,290533.0
2023-09-06 11:30:00,21.17,21.2,21.16,21.19,309557.0,21.17,21.2,21.16,21.19,309557.0
2023-09-06 11:40:00,21.19,21.22,21.17,21.18,157390.0,21.19,21.22,21.17,21.18,157390.0
2023-09-06 11:50:00,21.18,21.2,21.17,21.19,183077.0,21.18,21.2,21.17,21.19,183077.0
2023-09-06 12:00:00,21.19,21.2,21.18,21.18,136012.0,21.19,21.2,21.18,21.18,136012.0
2023-09-06 12:10:00,21.18,21.22,21.17,21.22,101615.0,21.18,21.22,21.17,21.22,101615.0
2023-09-06 12:20:00,21.22,21.24,21.21,21.23,50870.0,21.22,21.24,21.21,21.23,50870.0
2023-09-06 12:30:00,21.24,21.25,21.22,21.25,73967.0,21.24,21.25,21.22,21.25,73967.0
2023-09-06 12:40:00,21.25,21.26,21.22,21.25,82426.0,21.25,21.26,21.22,21.25,82426.0
2023-09-06 12:50:00,21.26,21.27,21.24,21.27,122337.0,21.26,21.27,21.24,21.27,122337.0
2023-09-06 13:00:00,21.26,21.28,21.25,21.25,162331.0,21.26,21.28,21.25,21.25,162331.0
2023-09-06 13:10:00,21.26,21.27,21.25,21.26,70984.0,21.26,21.27,21.25,21.26,70984.0
2023-09-06 13:20:00,21.27,21.27,21.25,21.27,173978.0,21.27,21.27,21.25,21.27,173978.0
2023-09-06 13:30:00,21.27,21.28,21.24,21.25,272749.0,21.27,21.28,21.24,21.25,272749.0
2023-09-06 13:40:00,21.26,21.26,21.25,21.26,162284.0,21.26,21.26,21.25,21.26,162284.0
2023-09-06 13:50:00,21.26,21.26,21.25,21.25,109109.0,21.26,21.26,21.25,21.25,109109.0
2023-09-06 14:00:00,21.26,21.26,21.25,21.26,132205.0,21.26,21.26,21.25,21.26,132205.0
2023-09-06 14:10:00,21.26,21.26,21.23,21.24,345758.0,21.26,21.26,21.23,21.24,345758.0
2023-09-06 14:20:00,21.23,21.24,21.22,21.24,229730.0,21.23,21.24,21.22,21.24,229730.0
2023-09-06 14:30:00,21.24,21.24,21.22,21.23,59031.0,21.24,21.24,21.22,21.23,59031.0
2023-09-06 14:40:00,21.23,21.25,21.22,21.25,100888.0,21.23,21.25,21.22,21.25,100888.0
2023-09-06 14:50:00,21.25,21.27,21.24,21.25,186163.0,21.25,21.27,21.24,21.25,186163.0
2023-09-06 15:00:00,21.24,21.25,21.23,21.23,239605.0,21.24,21.25,21.23,21.23,239605.0
2023-09-06 15:10:00,21.23,21.24,21.22,21.23,56086.0,21.23,21.24,21.22,21.23,56086.0
2023-09-06 15:20:00,21.23,21.24,21.23,21.23,103624.0,21.23,21.24,21.23,21.23,103624.0
2023-09-06 15:30:00,21.23,21.24,21.22,21.23,216204.0,21.23,21.24,21.22,21.23,216204.0
2023-09-06 15:40:00,21.23,21.24,21.22,21.24,576223.0,21.23,21.24,21.22,21.24,576223.0
2023-09-06 15:50:00,21.24,21.26,21.24,21.25,1026017.0,21.24,21.26,21.24,21.25,1026017.0
2023-09-07 09:30:00,21.08,21.1,21.01,21.09,752978.0,21.08,21.1,21.01,21.09,752978.0
2023-09-07 09:40:00,21.1,21.17,21.04,21.06,604850.0,21.1,21.17,21.04,21.06,604850.0
2023-09-07 09:50:00,21.06,21.12,21.05,21.11,399761.0,21.06,21.12,21.05,21.11,399761.0
2023-09-07 10:00:00,21.12,21.13,21.06,21.06,235436.0,21.12,21.13,21.06,21.06,235436.0
2023-09-07 10:10:00,21.06,21.08,21.03,21.05,435623.0,21.06,21.08,21.03,21.05,435623.0
2023-09-07 10:20:00,21.05,21.07,21.04,21.05,288802.0,21.05,21.07,21.04,21.05,288802.0
2023-09-07 10:30:00,21.05,21.07,21.01,21.07,332400.0,21.05,21.07,21.01,21.07,332400.0
2023-09-07 10:40:00,21.07,21.16,21.06,21.1,804081.0,21.07,21.16,21.06,21.1,804081.0
2023-09-07 10:50:00,21.09,21.09,21.05,21.05,303573.0,21.09,21.09,21.05,21.05,303573.0
2023-09-07 11:00:00,21.05,21.07,21.02,21.03,397604.0,21.05,21.07,21.02,21.03,397604.0
2023-09-07 11:10:00,21.03,21.06,21.01,21.05,428758.0,21.03,21.06,21.01,21.05,428758.0
2023-09-07 11:20:00,21.05,21.07,21.03,21.04,149289.0,21.05,21.07,21.03,21.04,149289.0
2023-09-07 11:30:00,21.04,21.08,21.03,21.07,149293.0,21.04,21.08,21.03,21.07,149293.0
2023-09-07 11:40:00,21.08,21.09,21.07,21.07,214078.0,21.08,21.09,21.07,21.07,214078.0
2023-09-07 11:50:00,21.08,21.1,21.07,21.1,107242.0,21.08,21.1,21.07,21.1,107242.0
2023-09-07 12:00:00,21.1,21.1,21.08,21.08,113864.0,21.1,21.1,21.08,21.08,113864.0
2023-09-07 12:10:00,21.08,21.09,21.06,21.06,325443.0,21.08,21.09,21.06,21.06,325443.0
2023-09-07 12:20:00,21.07,21.09,21.06,21.07,252494.0,21.07,21.09,21.06,21.07,252494.0
2023-09-07 12:30:00,21.07,21.08,21.06,21.08,127170.0,21.07,21.08,21.06,21.08,127170.0
2023-09-07 12:40:00,21.08,21.08,21.05,21.05,132188.0,21.08,21.08,21.05,21.05,132188.0
2023-09-07 12:50:00,21.05,21.06,21.03,21.03,152126.0,21.05,21.06,21.03,21.03,152126.0
2023-09-07 13:00:00,21.03,21.04,21.02,21.03,165333.0,21.03,21.04,21.02,21.03,165333.0
2023-09-07 13:10:00,21.02,21.04,21.02,21.04,135762.0,21.02,21.04,21.02,21.04,135762.0
2023-09-07 13:20:00,21.04,21.07,21.03,21.06,94046.0,21.04,21.07,21.03,21.06,94046.0
2023-09-07 13:30:00,21.07,21.08,21.05,21.06,94455.0,21.07,21.08,21.05,21.06,94455.0
2023-09-07 13:40:00,21.06,21.06,21.05,21.06,57099.0,21.06,21.06,21.05,21.06,57099.0
2023-09-07 13:50:00,21.06,21.06,21.05,21.05,115112.0,21.06,21.06,21.05,21.05,115112.0
2023-09-07 14:00:00,21.05,21.06,21.05,21.05,135175.0,21.05,21.06,21.05,21.05,135175.0
2023-09-07 14:10:00,21.05,21.07,21.05,21.06,87182.0,21.05,21.07,21.05,21.06,87182.0
2023-09-07 14:20:00,21.07,21.08,21.06,21.07,78095.0,21.07,21.08,21.06,21.07,78095.0
2023-09-07 14:30:00,21.07,21.09,21.07,21.07,178387.0,21.07,21.09,21.07,21.07,178387.0
2023-09-07 14:40:00,21.07,21.09,21.07,21.08,108494.0,21.07,21.09,21.07,21.08,108494.0
2023-09-07 14:50:00,21.09,21.1,21.08,21.1,172613.0,21.09,21.1,21.08,21.1,172613.0
2023-09-07 15:00:00,21.09,21.1,21.08,21.09,94223.0,21.09,21.1,21.08,21.09,94223.0
2023-09-07 15:10:00,21.09,21.09,21.08,21.09,70851.0,21.09,21.09,21.08,21.09,70851.0
2023-09-07 15:20:00,21.09,21.09,21.08,21.09,60790.0,21.09,21.09,21.08,21.09,60790.0
2023-09-07 15:30:00,21.08,21.09,21.08,21.09,74594.0,21.08,21.09,21.08,21.09,74594.0
2023-09-07 15:40:00,21.08,21.09,21.07,21.07,433735.0,21.08,21.09,21.07,21.07,433735.0
2023-09-07 15:50:00,21.07,21.08,21.05,21.06,580276.0,21.07,21.08,21.05,21.06,580276.0
2023-09-08 09:30:00,21.06,21.15,21.04,21.14,556874.0,21.06,21.15,21.04,21.14,556874.0
2023-09-08 09:40:00,21.14,21.14,21.04,21.07,356260.0,21.14,21.14,21.04,21.07,356260.0
2023-09-08 09:50:00,21.07,21.19,21.06,21.19,835245.0,21.07,21.19,21.06,21.19,835245.0
2023-09-08 10:00:00,21.19,21.24,21.16,21.21,529063.0,21.19,21.24,21.16,21.21,529063.0
2023-09-08 10:10:00,21.21,21.24,21.17,21.18,351745.0,21.21,21.24,21.17,21.18,351745.0
2023-09-08 10:20:00,21.17,21.22,21.14,21.21,482028.0,21.17,21.22,21.14,21.21,482028.0
2023-09-08 10:30:00,21.2,21.23,21.18,21.2,227395.0,21.2,21.23,21.18,21.2,227395.0
2023-09-08 10:40:00,21.2,21.2,21.16,21.16,173878.0,21.2,21.2,21.16,21.16,173878.0
2023-09-08 10:50:00,21.16,21.16,21.1,21.1,413645.0,21.16,21.16,21.1,21.1,413645.0
2023-09-08 11:00:00,21.1,21.13,21.06,21.07,543083.0,21.1,21.13,21.06,21.07,543083.0
2023-09-08 11:10:00,21.07,21.08,21.05,21.07,252472.0,21.07,21.08,21.05,21.07,252472.0
2023-09-08 11:20:00,21.07,21.09,21.05,21.06,456663.0,21.07,21.09,21.05,21.06,456663.0
2023-09-08 11:30:00,21.07,21.09,21.06,21.07,272806.0,21.07,21.09,21.06,21.07,272806.0
2023-09-08 11:40:00,21.07,21.07,21.02,21.02,335818.0,21.07,21.07,21.02,21.02,335818.0
2023-09-08 11:50:00,21.02,21.03,21.01,21.03,208783.0,21.02,21.03,21.01,21.03,208783.0
2023-09-08 12:00:00,21.03,21.03,21.0,21.03,258551.0,21.03,21.03,21.0,21.03,258551.0
2023-09-08 12:10:00,21.02,21.03,21.01,21.02,192479.0,21.02,21.03,21.01,21.02,192479.0
2023-09-08 12:20:00,21.02,21.03,20.99,20.99,281674.0,21.02,21.03,20.99,20.99,281674.0
2023-09-08 12:30:00,20.99,21.0,20.96,20.97,435914.0,20.99,21.0,20.96,20.97,435914.0
2023-09-08 12:40:00,20.97,21.0,20.97,21.0,197597.0,20.97,21.0,20.97,21.0,197597.0
2023-09-08 12:50:00,21.0,21.0,20.98,21.0,178481.0,21.0,21.0,20.98,21.0,178481.0
2023-09-08 13:00:00,21.0,21.0,20.98,21.0,73849.0,21.0,21.0,20.98,21.0,73849.0
2023-09-08 13:10:00,21.0,21.01,20.98,21.0,211027.0,21.0,21.01,20.98,21.0,211027.0
2023-09-08 13:20:00,21.01,21.02,20.99,21.01,205371.0,21.01,21.02,20.99,21.01,205371.0
2023-09-08 13:30:00,21.01,21.03,21.01,21.03,363599.0,21.01,21.03,21.01,21.03,363599.0
2023-09-08 13:40:00,21.02,21.03,21.02,21.03,132586.0,21.02,21.03,21.02,21.03,132586.0
2023-09-08 13:50:00,21.03,21.03,21.02,21.02,81653.0,21.03,21.03,21.02,21.02,81653.0
2023-09-08 14:00:00,21.02,21.04,21.02,21.04,99594.0,21.02,21.04,21.02,21.04,99594.0
2023-09-08 14:10:00,21.03,21.04,21.01,21.03,118293.0,21.03,21.04,21.01,21.03,118293.0
2023-09-08 14:20:00,21.02,21.03,21.02,21.02,56396.0,21.02,21.03,21.02,21.02,56396.0
2023-09-08 14:30:00,21.02,21.03,21.01,21.02,49164.0,21.02,21.03,21.01,21.02,49164.0
2023-09-08 14:40:00,21.02,21.02,20.99,20.99,197834.0,21.02,21.02,20.99,20.99,197834.0
2023-09-08 14:50:00,20.99,21.01,20.99,21.01,125320.0,20.99,21.01,20.99,21.01,125320.0
2023-09-08 15:00:00,21.0,21.01,20.99,20.99,149405.0,21.0,21.01,20.99,20.99,149405.0
2023-09-08 15:10:00,20.99,21.0,20.99,20.99,67704.0,20.99,21.0,20.99,20.99,67704.0
2023-09-08 15:20:00,21.0,21.0,20.99,20.99,58972.0,21.0,21.0,20.99,20.99,58972.0
2023-09-08 15:30:00,20.99,21.0,20.99,21.0,86515.0,20.99,21.0,20.99,21.0,86515.0
2023-09-08 15:40:00,21.0,21.01,20.99,21.0,278425.0,21.0,21.01,20.99,21.0,278425.0
2023-09-08 15:50:00,21.01,21.02,21.0,21.02,600639.0,21.01,21.02,21.0,21.02,600639.0
2023-09-11 09:30:00,21.24,21.27,21.2,21.23,490737.0,21.24,21.27,21.2,21.23,490737.0
2023-09-11 09:40:00,21.23,21.25,21.08,21.11,541925.0,21.23,21.25,21.08,21.11,541925.0
2023-09-11 09:50:00,21.11,21.19,21.08,21.15,424927.0,21.11,21.19,21.08,21.15,424927.0
2023-09-11 10:00:00,21.16,21.17,21.11,21.16,208676.0,21.16,21.17,21.11,21.16,208676.0
2023-09-11 10:10:00,21.16,21.22,21.12,21.2,477075.0,21.16,21.22,21.12,21.2,477075.0
2023-09-11 10:20:00,21.19,21.21,21.14,21.14,318710.0,21.19,21.21,21.14,21.14,318710.0
2023-09-11 10:30:00,21.14,21.15,21.08,21.1,486898.0,21.14,21.15,21.08,21.1,486898.0
2023-09-11 10:40:00,21.11,21.13,21.1,21.11,329201.0,21.11,21.13,21.1,21.11,329201.0
2023-09-11 10:50:00,21.11,21.12,21.07,21.09,206093.0,21.11,21.12,21.07,21.09,206093.0
2023-09-11 11:00:00,21.08,21.08,21.05,21.07,530477.0,21.08,21.08,21.05,21.07,530477.0
2023-09-11 11:10:00,21.06,21.11,21.04,21.1,621950.0,21.06,21.11,21.04,21.1,621950.0
2023-09-11 11:20:00,21.11,21.16,21.11,21.11,125639.0,21.11,21.16,21.11,21.11,125639.0
2023-09-11 11:30:00,21.12,21.13,21.11,21.11,139506.0,21.12,21.13,21.11,21.11,139506.0
2023-09-11 11:40:00,21.11,21.12,21.1,21.11,93374.0,21.11,21.12,21.1,21.11,93374.0
2023-09-11 11:50:00,21.11,21.12,21.1,21.11,30353.0,21.11,21.12,21.1,21.11,30353.0
2023-09-11 12:00:00,21.11,21.14,21.11,21.14,80053.0,21.11,21.14,21.11,21.14,80053.0
2023-09-11 12:10:00,21.14,21.17,21.14,21.17,79819.0,21.14,21.17,21.14,21.17,79819.0
2023-09-11 12:20:00,21.16,21.18,21.16,21.18,96503.0,21.16,21.18,21.16,21.18,96503.0
2023-09-11 12:30:00,21.17,21.17,21.14,21.14,48295.0,21.17,21.17,21.14,21.14,48295.0
2023-09-11 12:40:00,21.14,21.16,21.14,21.16,88018.0,21.14,21.16,21.14,21.16,88018.0
2023-09-11 12:50:00,21.16,21.17,21.14,21.16,74595.0,21.16,21.17,21.14,21.16,74595.0
2023-09-11 13:00:00,21.17,21.18,21.15,21.16,131809.0,21.17,21.18,21.15,21.16,131809.0
2023-09-11 13:10:00,21.16,21.17,21.15,21.16,62894.0,21.16,21.17,21.15,21.16,62894.0
2023-09-11 13:20:00,21.17,21.18,21.14,21.18,150010.0,21.17,21.18,21.14,21.18,150010.0
2023-09-11 13:30:00,21.17,21.17,21.16,21.17,51034.0,21.17,21.17,21.16,21.17,51034.0
2023-09-11 13:40:00,21.17,21.17,21.16,21.17,44031.0,21.17,21.17,21.16,21.17,44031.0
2023-09-11 13:50:00,21.16,21.17,21.15,21.16,83067.0,21.16,21.17,21.15,21.16,83067.0
2023-09-11 14:00:00,21.15,21.16,21.14,21.15,108724.0,21.15,21.16,21.14,21.15,108724.0
2023-09-11 14:10:00,21.15,21.16,21.14,21.14,50591.0,21.15,21.16,21.14,21.14,50591.0
2023-09-11 14:20:00,21.15,21.16,21.15,21.16,39638.0,21.15,21.16,21.15,21.16,39638.0
2023-09-11 14:30:00,21.16,21.17,21.15,21.16,93505.0,21.16,21.17,21.15,21.16,93505.0
2023-09-11 14:40:00,21.16,21.16,21.13,21.13,41438.0,21.16,21.16,21.13,21.13,41438.0
2023-09-11 14:50:00,21.14,21.15,21.13,21.15,71095.0,21.14,21.15,21.13,21.15,71095.0
2023-09-11 15:00:00,21.15,21.16,21.14,21.15,105019.0,21.15,21.16,21.14,21.15,105019.0
2023-09-11 15:10:00,21.14,21.15,21.14,21.15,54768.0,21.14,21.15,21.14,21.15,54768.0
2023-09-11 15:20:00,21.14,21.16,21.14,21.16,148372.0,21.14,21.16,21.14,21.16,148372.0
2023-09-11 15:30:00,21.15,21.17,21.15,21.16,241830.0,21.15,21.17,21.15,21.16,241830.0
2023-09-11 15:40:00,21.16,21.16,21.15,21.16,338640.0,21.16,21.16,21.15,21.16,338640.0
2023-09-11 15:50:00,21.16,21.17,21.15,21.16,561079.0,21.16,21.17,21.15,21.16,561079.0
2023-09-12 09:30:00,21.0,21.1,20.99,21.07,615589.0,21.0,21.1,20.99,21.07,615589.0
2023-09-12 09:40:00,21.06,21.12,20.97,20.98,517937.0,21.06,21.12,20.97,20.98,517937.0
2023-09-12 09:50:00,20.98,21.05,20.97,21.0,498458.0,20.98,21.05,20.97,21.0,498458.0
2023-09-12 10:00:00,21.01,21.05,20.98,21.02,251487.0,21.01,21.05,20.98,21.02,251487.0
2023-09-12 10:10:00,21.02,21.04,21.01,21.01,210032.0,21.02,21.04,21.01,21.01,210032.0
2023-09-12 10:20:00,21.01,21.09,20.98,21.08,327708.0,21.01,21.09,20.98,21.08,327708.0
2023-09-12 10:30:00,21.09,21.17,21.08,21.14,425048.0,21.09,21.17,21.08,21.14,425048.0
2023-09-12 10:40:00,21.14,21.14,21.1,21.12,255243.0,21.14,21.14,21.1,21.12,255243.0
2023-09-12 10:50:00,21.12,21.12,21.08,21.11,294580.0,21.12,21.12,21.08,21.11,294580.0
2023-09-12 11:00:00,21.11,21.19,21.1,21.16,345717.0,21.11,21.19,21.1,21.16,345717.0
2023-09-12 11:10:00,21.17,21.19,21.16,21.18,205360.0,21.17,21.19,21.16,21.18,205360.0
2023-09-12 11:20:00,21.18,21.19,21.16,21.18,315120.0,21.18,21.19,21.16,21.18,315120.0
2023-09-12 11:30:00,21.18,21.19,21.15,21.15,194652.0,21.18,21.19,21.15,21.15,194652.0
2023-09-12 11:40:00,21.15,21.16,21.14,21.14,95074.0,21.15,21.16,21.14,21.14,95074.0
2023-09-12 11:50:00,21.14,21.15,21.12,21.13,92059.0,21.14,21.15,21.12,21.13,92059.0
2023-09-12 12:00:00,21.13,21.17,21.13,21.16,61115.0,21.13,21.17,21.13,21.16,61115.0
2023-09-12 12:10:00,21.16,21.22,21.15,21.22,189864.0,21.16,21.22,21.15,21.22,189864.0
2023-09-12 12:20:00,21.21,21.22,21.18,21.19,154647.0,21.21,21.22,21.18,21.19,154647.0
2023-09-12 12:30:00,21.19,21.19,21.15,21.17,94208.0,21.19,21.19,21.15,21.17,94208.0
2023-09-12 12:40:00,21.16,21.18,21.16,21.17,82763.0,21.16,21.18,21.16,21.17,82763.0
2023-09-12 12:50:00,21.16,21.17,21.15,21.16,52370.0,21.16,21.17,21.15,21.16,52370.0
2023-09-12 13:00:00,21.16,21.18,21.15,21.16,103961.0,21.16,21.18,21.15,21.16,103961.0
2023-09-12 13:10:00,21.16,21.17,21.15,21.17,69638.0,21.16,21.17,21.15,21.17,69638.0
2023-09-12 13:20:00,21.17,21.2,21.16,21.18,94998.0,21.17,21.2,21.16,21.18,94998.0
2023-09-12 13:30:00,21.18,21.19,21.17,21.18,136086.0,21.18,21.19,21.17,21.18,136086.0
2023-09-12 13:40:00,21.18,21.18,21.16,21.18,70050.0,21.18,21.18,21.16,21.18,70050.0
2023-09-12 13:50:00,21.18,21.19,21.16,21.16,85741.0,21.18,21.19,21.16,21.16,85741.0
2023-09-12 14:00:00,21.16,21.17,21.15,21.15,54930.0,21.16,21.17,21.15,21.15,54930.0
2023-09-12 14:10:00,21.16,21.17,21.15,21.16,45086.0,21.16,21.17,21.15,21.16,45086.0
2023-09-12 14:20:00,21.16,21.18,21.16,21.17,116325.0,21.16,21.18,21.16,21.17,116325.0
2023-09-12 14:30:00,21.17,21.18,21.16,21.16,291887.0,21.17,21.18,21.16,21.16,291887.0
2023-09-12 14:40:00,21.17,21.17,21.16,21.16,162950.0,21.17,21.17,21.16,21.16,162950.0
2023-09-12 14:50:00,21.16,21.17,21.16,21.16,108156.0,21.16,21.17,21.16,21.16,108156.0
2023-09-12 15:00:00,21.16,21.17,21.16,21.16,132855.0,21.16,21.17,21.16,21.16,132855.0
2023-09-12 15:10:00,21.16,21.17,21.15,21.16,146361.0,21.16,21.17,21.15,21.16,146361.0
2023-09-12 15:20:00,21.17,21.17,21.14,21.15,276196.0,21.17,21.17,21.14,21.15,276196.0
2023-09-12 15:30:00,21.15,21.15,21.13,21.14,151553.0,21.15,21.15,21.13,21.14,151553.0
2023-09-12 15:40:00,21.14,21.14,21.13,21.14,175388.0,21.14,21.14,21.13,21.14,175388.0
2023-09-12 15:50:00,21.13,21.14,21.13,21.14,301237.0,21.13,21.14,21.13,21.14,301237.0
2023-09-13 09:30:00,21.01,21.11,21.01,21.1,1533149.0,21.01,21.11,21.01,21.1,1533149.0
2023-09-13 09:40:00,21.1,21.11,20.95,21.0,932605.0,21.1,21.11,20.95,21.0,932605.0
2023-09-13 09:50:00,20.99,21.02,20.93,21.0,1054325.0,20.99,21.02,20.93,21.0,1054325.0
2023-09-13 10:00:00,21.0,21.03,20.93,20.96,584783.0,21.0,21.03,20.93,20.96,584783.0
2023-09-13 10:10:00,20.95,20.99,20.93,20.97,388007.0,20.95,20.99,20.93,20.97,388007.0
2023-09-13 10:20:00,20.96,20.97,20.94,20.96,201152.0,20.96,20.97,20.94,20.96,201152.0
2023-09-13 10:30:00,20.96,21.03,20.91,21.03,400785.0,20.96,21.03,20.91,21.03,400785.0
2023-09-13 10:40:00,21.03,21.06,21.0,21.01,298147.0,21.03,21.06,21.0,21.01,298147.0
2023-09-13 10:50:00,21.0,21.03,21.0,21.03,154176.0,21.0,21.03,21.0,21.03,154176.0
2023-09-13 11:00:00,21.03,21.06,21.02,21.02,155932.0,21.03,21.06,21.02,21.02,155932.0
2023-09-13 11:10:00,21.02,21.06,21.01,21.03,276763.0,21.02,21.06,21.01,21.03,276763.0
2023-09-13 11:20:00,21.04,21.04,21.02,21.03,206264.0,21.04,21.04,21.02,21.03,206264.0
2023-09-13 11:30:00,21.03,21.03,20.97,20.98,305729.0,21.03,21.03,20.97,20.98,305729.0
2023-09-13 11:40:00,20.98,20.99,20.96,20.98,144693.0,20.98,20.99,20.96,20.98,144693.0
2023-09-13 11:50:00,20.97,20.98,20.95,20.98,129042.0,20.97,20.98,20.95,20.98,129042.0
2023-09-13 12:00:00,20.98,20.98,20.95,20.96,163360.0,20.98,20.98,20.95,20.96,163360.0
2023-09-13 12:10:00,20.95,20.98,20.94,20.98,106883.0,20.95,20.98,20.94,20.98,106883.0
2023-09-13 12:20:00,20.98,20.98,20.95,20.97,84689.0,20.98,20.98,20.95,20.97,84689.0
2023-09-13 12:30:00,20.98,20.99,20.96,20.96,36095.0,20.98,20.99,20.96,20.96,36095.0
2023-09-13 12:40:00,20.96,20.97,20.94,20.95,86634.0,20.96,20.97,20.94,20.95,86634.0
2023-09-13 12:50:00,20.95,20.96,20.93,20.94,128054.0,20.95,20.96,20.93,20.94,128054.0
2023-09-13 13:00:00,20.94,20.95,20.91,20.92,170665.0,20.94,20.95,20.91,20.92,170665.0
2023-09-13 13:10:00,20.93,20.97,20.92,20.96,95090.0,20.93,20.97,20.92,20.96,95090.0
2023-09-13 13:20:00,20.96,20.99,20.96,20.97,165623.0,20.96,20.99,20.96,20.97,165623.0
2023-09-13 13:30:00,20.97,20.98,20.96,20.98,123370.0,20.97,20.98,20.96,20.98,123370.0
2023-09-13 13:40:00,20.98,20.98,20.96,20.96,28873.0,20.98,20.98,20.96,20.96,28873.0
2023-09-13 13:50:00,20.96,20.97,20.94,20.96,116676.0,20.96,20.97,20.94,20.96,116676.0
2023-09-13 14:00:00,20.95,20.96,20.94,20.95,61448.0,20.95,20.96,20.94,20.95,61448.0
2023-09-13 14:10:00,20.95,20.96,20.94,20.96,54717.0,20.95,20.96,20.94,20.96,54717.0
2023-09-13 14:20:00,20.95,20.96,20.95,20.95,66841.0,20.95,20.96,20.95,20.95,66841.0
2023-09-13 14:30:00,20.96,20.96,20.94,20.95,156572.0,20.96,20.96,20.94,20.95,156572.0
2023-09-13 14:40:00,20.95,20.95,20.93,20.93,63524.0,20.95,20.95,20.93,20.93,63524.0
2023-09-13 14:50:00,20.94,20.94,20.92,20.93,112220.0,20.94,20.94,20.92,20.93,112220.0
2023-09-13 15:00:00,20.93,20.93,20.91,20.92,259208.0,20.93,20.93,20.91,20.92,259208.0
2023-09-13 15:10:00,20.92,20.93,20.91,20.91,118659.0,20.92,20.93,20.91,20.91,118659.0
2023-09-13 15:20:00,20.92,20.92,20.91,20.91,85810.0,20.92,20.92,20.91,20.91,85810.0
2023-09-13 15:30:00,20.92,20.93,20.91,20.93,93912.0,20.92,20.93,20.91,20.93,93912.0
2023-09-13 15:40:00,20.93,20.94,20.92,20.94,163518.0,20.93,20.94,20.92,20.94,163518.0
2023-09-13 15:50:00,20.94,20.95,20.93,20.95,773193.0,20.94,20.95,20.93,20.95,773193.0
2023-09-14 09:30:00,20.6,20.72,20.58,20.69,2105600.0,20.6,20.72,20.58,20.69,2105600.0
2023-09-14 09:40:00,20.69,20.72,20.62,20.64,1185695.0,20.69,20.72,20.62,20.64,1185695.0
2023-09-14 09:50:00,20.64,20.66,20.55,20.58,812053.0,20.64,20.66,20.55,20.58,812053.0
2023-09-14 10:00:00,20.58,20.58,20.49,20.5,1395852.0,20.58,20.58,20.49,20.5,1395852.0
2023-09-14 10:10:00,20.5,20.52,20.45,20.46,1357965.0,20.5,20.52,20.45,20.46,1357965.0
2023-09-14 10:20:00,20.46,20.59,20.45,20.58,1077495.0,20.46,20.59,20.45,20.58,1077495.0
2023-09-14 10:30:00,20.59,20.68,20.56,20.67,761768.0,20.59,20.68,20.56,20.67,761768.0
2023-09-14 10:40:00,20.67,20.74,20.66,20.72,808948.0,20.67,20.74,20.66,20.72,808948.0
2023-09-14 10:50:00,20.73,20.77,20.7,20.73,1591651.0,20.73,20.77,20.7,20.73,1591651.0
2023-09-14 11:00:00,20.72,20.77,20.72,20.76,935465.0,20.72,20.77,20.72,20.76,935465.0
2023-09-14 11:10:00,20.76,20.82,20.75,20.76,802231.0,20.76,20.82,20.75,20.76,802231.0
2023-09-14 11:20:00,20.76,20.78,20.7,20.71,429383.0,20.76,20.78,20.7,20.71,429383.0
2023-09-14 11:30:00,20.72,20.74,20.65,20.65,506260.0,20.72,20.74,20.65,20.65,506260.0
2023-09-14 11:40:00,20.64,20.66,20.62,20.65,251763.0,20.64,20.66,20.62,20.65,251763.0
2023-09-14 11:50:00,20.65,20.7,20.64,20.69,319864.0,20.65,20.7,20.64,20.69,319864.0
2023-09-14 12:00:00,20.7,20.81,20.69,20.79,344124.0,20.7,20.81,20.69,20.79,344124.0
2023-09-14 12:10:00,20.8,20.81,20.77,20.81,329297.0,20.8,20.81,20.77,20.81,329297.0
2023-09-14 12:20:00,20.81,20.83,20.78,20.82,482610.0,20.81,20.83,20.78,20.82,482610.0
2023-09-14 12:30:00,20.82,20.82,20.79,20.82,463089.0,20.82,20.82,20.79,20.82,463089.0
2023-09-14 12:40:00,20.82,20.84,20.78,20.78,386458.0,20.82,20.84,20.78,20.78,386458.0
2023-09-14 12:50:00,20.78,20.84,20.78,20.84,240021.0,20.78,20.84,20.78,20.84,240021.0
2023-09-14 13:00:00,20.84,20.86,20.79,20.8,197332.0,20.84,20.86,20.79,20.8,197332.0
2023-09-14 13:10:00,20.8,20.83,20.8,20.82,177686.0,20.8,20.83,20.8,20.82,177686.0
2023-09-14 13:20:00,20.82,20.85,20.81,20.83,659836.0,20.82,20.85,20.81,20.83,659836.0
2023-09-14 13:30:00,20.82,20.83,20.8,20.8,325280.0,20.82,20.83,20.8,20.8,325280.0
2023-09-14 13:40:00,20.8,20.81,20.76,20.77,366572.0,20.8,20.81,20.76,20.77,366572.0
2023-09-14 13:50:00,20.76,20.76,20.74,20.75,589205.0,20.76,20.76,20.74,20.75,589205.0
2023-09-14 14:00:00,20.75,20.75,20.73,20.75,350618.0,20.75,20.75,20.73,20.75,350618.0
2023-09-14 14:10:00,20.75,20.75,20.73,20.73,267224.0,20.75,20.75,20.73,20.73,267224.0
2023-09-14 14:20:00,20.73,20.75,20.73,20.73,333618.0,20.73,20.75,20.73,20.73,333618.0
2023-09-14 14:30:00,20.73,20.74,20.73,20.73,328667.0,20.73,20.74,20.73,20.73,328667.0
2023-09-14 14:40:00,20.73,20.74,20.72,20.72,302183.0,20.73,20.74,20.72,20.72,302183.0
2023-09-14 14:50:00,20.73,20.73,20.7,20.7,387502.0,20.73,20.73,20.7,20.7,387502.0
2023-09-14 15:00:00,20.7,20.71,20.69,20.71,421527.0,20.7,20.71,20.69,20.71,421527.0
2023-09-14 15:10:00,20.71,20.71,20.7,20.71,298300.0,20.71,20.71,20.7,20.71,298300.0
2023-09-14 15:20:00,20.71,20.71,20.7,20.7,456112.0,20.71,20.71,20.7,20.7,456112.0
2023-09-14 15:30:00,20.71,20.71,20.69,20.71,279952.0,20.71,20.71,20.69,20.71,279952.0
2023-09-14 15:40:00,20.71,20.71,20.7,20.7,230500.0,20.71,20.71,20.7,20.7,230500.0
2023-09-14 15:50:00,20.71,20.74,20.7,20.74,836046.0,20.71,20.74,20.7,20.74,836046.0
2023-09-15 09:30:00,21.19,21.33,21.17,21.32,1901565.0,21.19,21.33,21.17,21.32,1901565.0
2023-09-15 09:40:00,21.33,21.34,21.2,21.22,1124301.0,21.33,21.34,21.2,21.22,1124301.0
2023-09-15 09:50:00,21.22,21.22,21.13,21.17,1310255.0,21.22,21.22,21.13,21.17,1310255.0
2023-09-15 10:00:00,21.17,21.31,21.17,21.29,1647092.0,21.17,21.31,21.17,21.29,1647092.0
2023-09-15 10:10:00,21.29,21.35,21.24,21.32,1066910.0,21.29,21.35,21.24,21.32,1066910.0
2023-09-15 10:20:00,21.31,21.32,21.23,21.25,1023331.0,21.31,21.32,21.23,21.25,1023331.0
2023-09-15 10:30:00,21.26,21.28,21.22,21.27,587039.0,21.26,21.28,21.22,21.27,587039.0
2023-09-15 10:40:00,21.27,21.32,21.26,21.3,699380.0,21.27,21.32,21.26,21.3,699380.0
2023-09-15 10:50:00,21.3,21.31,21.27,21.28,1244785.0,21.3,21.31,21.27,21.28,1244785.0
2023-09-15 11:00:00,21.27,21.3,21.21,21.27,734884.0,21.27,21.3,21.21,21.27,734884.0
2023-09-15 11:10:00,21.26,21.32,21.26,21.3,504369.0,21.26,21.32,21.26,21.3,504369.0
2023-09-15 11:20:00,21.29,21.3,21.26,21.29,394113.0,21.29,21.3,21.26,21.29,394113.0
2023-09-15 11:30:00,21.29,21.29,21.18,21.21,561306.0,21.29,21.29,21.18,21.21,561306.0
2023-09-15 11:40:00,21.21,21.3,21.21,21.29,414703.0,21.21,21.3,21.21,21.29,414703.0
2023-09-15 11:50:00,21.29,21.29,21.24,21.25,274280.0,21.29,21.29,21.24,21.25,274280.0
2023-09-15 12:00:00,21.25,21.28,21.24,21.26,598157.0,21.25,21.28,21.24,21.26,598157.0
2023-09-15 12:10:00,21.26,21.27,21.24,21.26,394996.0,21.26,21.27,21.24,21.26,394996.0
2023-09-15 12:20:00,21.26,21.27,21.21,21.22,195613.0,21.26,21.27,21.21,21.22,195613.0
2023-09-15 12:30:00,21.22,21.22,21.18,21.21,170122.0,21.22,21.22,21.18,21.21,170122.0
2023-09-15 12:40:00,21.21,21.24,21.2,21.2,269800.0,21.21,21.24,21.2,21.2,269800.0
2023-09-15 12:50:00,21.2,21.21,21.18,21.19,157971.0,21.2,21.21,21.18,21.19,157971.0
2023-09-15 13:00:00,21.19,21.2,21.16,21.18,910951.0,21.19,21.2,21.16,21.18,910951.0
2023-09-15 13:10:00,21.18,21.19,21.16,21.18,150666.0,21.18,21.19,21.16,21.18,150666.0
2023-09-15 13:20:00,21.17,21.19,21.16,21.17,196498.0,21.17,21.19,21.16,21.17,196498.0
2023-09-15 13:30:00,21.17,21.17,21.14,21.14,106253.0,21.17,21.17,21.14,21.14,106253.0
2023-09-15 13:40:00,21.14,21.16,21.14,21.16,163665.0,21.14,21.16,21.14,21.16,163665.0
2023-09-15 13:50:00,21.16,21.16,21.14,21.15,80463.0,21.16,21.16,21.14,21.15,80463.0
2023-09-15 14:00:00,21.15,21.16,21.14,21.16,80937.0,21.15,21.16,21.14,21.16,80937.0
2023-09-15 14:10:00,21.15,21.17,21.15,21.17,41721.0,21.15,21.17,21.15,21.17,41721.0
2023-09-15 14:20:00,21.16,21.17,21.14,21.15,108929.0,21.16,21.17,21.14,21.15,108929.0
2023-09-15 14:30:00,21.15,21.17,21.14,21.17,106367.0,21.15,21.17,21.14,21.17,106367.0
2023-09-15 14:40:00,21.16,21.17,21.15,21.16,148051.0,21.16,21.17,21.15,21.16,148051.0
2023-09-15 14:50:00,21.15,21.16,21.15,21.15,42159.0,21.15,21.16,21.15,21.15,42159.0
2023-09-15 15:00:00,21.16,21.16,21.15,21.16,64154.0,21.16,21.16,21.15,21.16,64154.0
2023-09-15 15:10:00,21.16,21.16,21.15,21.15,50173.0,21.16,21.16,21.15,21.15,50173.0
2023-09-15 15:20:00,21.15,21.16,21.14,21.14,120089.0,21.15,21.16,21.14,21.14,120089.0
2023-09-15 15:30:00,21.14,21.15,21.12,21.13,168091.0,21.14,21.15,21.12,21.13,168091.0
2023-09-15 15:40:00,21.12,21.13,21.11,21.12,686260.0,21.12,21.13,21.11,21.12,686260.0
2023-09-15 15:50:00,21.12,21.12,21.1,21.1,1241154.0,21.12,21.12,21.1,21.1,1241154.0
2023-09-18 09:30:00,21.22,21.24,21.11,21.14,857666.0,21.22,21.24,21.11,21.14,857666.0
2023-09-18 09:40:00,21.14,21.2,21.12,21.14,546649.0,21.14,21.2,21.12,21.14,546649.0
2023-09-18 09:50:00,21.13,21.13,21.07,21.09,443157.0,21.13,21.13,21.07,21.09,443157.0
2023-09-18 10:00:00,21.09,21.11,21.05,21.09,434712.0,21.09,21.11,21.05,21.09,434712.0
2023-09-18 10:10:00,21.1,21.16,21.07,21.12,256489.0,21.1,21.16,21.07,21.12,256489.0
2023-09-18 10:20:00,21.12,21.18,21.1,21.14,156865.0,21.12,21.18,21.1,21.14,156865.0
2023-09-18 10:30:00,21.15,21.19,21.14,21.15,303392.0,21.15,21.19,21.14,21.15,303392.0
2023-09-18 10:40:00,21.16,21.17,21.13,21.13,155304.0,21.16,21.17,21.13,21.13,155304.0
2023-09-18 10:50:00,21.14,21.17,21.12,21.13,120962.0,21.14,21.17,21.12,21.13,120962.0
2023-09-18 11:00:00,21.13,21.17,21.12,21.16,83649.0,21.13,21.17,21.12,21.16,83649.0
2023-09-18 11:10:00,21.15,21.16,21.13,21.14,130629.0,21.15,21.16,21.13,21.14,130629.0
2023-09-18 11:20:00,21.14,21.18,21.13,21.17,101512.0,21.14,21.18,21.13,21.17,101512.0
2023-09-18 11:30:00,21.18,21.18,21.14,21.16,132243.0,21.18,21.18,21.14,21.16,132243.0
2023-09-18 11:40:00,21.15,21.21,21.15,21.2,204777.0,21.15,21.21,21.15,21.2,204777.0
2023-09-18 11:50:00,21.21,21.23,21.2,21.23,168282.0,21.21,21.23,21.2,21.23,168282.0
2023-09-18 12:00:00,21.23,21.27,21.2,21.23,256760.0,21.23,21.27,21.2,21.23,256760.0
2023-09-18 12:10:00,21.23,21.24,21.21,21.22,120554.0,21.23,21.24,21.21,21.22,120554.0
2023-09-18 12:20:00,21.22,21.25,21.22,21.24,52929.0,21.22,21.25,21.22,21.24,52929.0
2023-09-18 12:30:00,21.24,21.25,21.23,21.24,183205.0,21.24,21.25,21.23,21.24,183205.0
2023-09-18 12:40:00,21.24,21.28,21.24,21.26,551040.0,21.24,21.28,21.24,21.26,551040.0
2023-09-18 12:50:00,21.27,21.28,21.26,21.27,146463.0,21.27,21.28,21.26,21.27,146463.0
2023-09-18 13:00:00,21.27,21.28,21.25,21.28,205173.0,21.27,21.28,21.25,21.28,205173.0
2023-09-18 13:10:00,21.27,21.3,21.26,21.3,349501.0,21.27,21.3,21.26,21.3,349501.0
2023-09-18 13:20:00,21.29,21.3,21.27,21.27,490599.0,21.29,21.3,21.27,21.27,490599.0
2023-09-18 13:30:00,21.27,21.29,21.26,21.29,408611.0,21.27,21.29,21.26,21.29,408611.0
2023-09-18 13:40:00,21.28,21.3,21.28,21.29,229235.0,21.28,21.3,21.28,21.29,229235.0
2023-09-18 13:50:00,21.29,21.31,21.27,21.27,356341.0,21.29,21.31,21.27,21.27,356341.0
2023-09-18 14:00:00,21.28,21.29,21.26,21.28,481602.0,21.28,21.29,21.26,21.28,481602.0
2023-09-18 14:10:00,21.28,21.29,21.26,21.28,210778.0,21.28,21.29,21.26,21.28,210778.0
2023-09-18 14:20:00,21.28,21.28,21.27,21.28,38354.0,21.28,21.28,21.27,21.28,38354.0
2023-09-18 14:30:00,21.28,21.29,21.27,21.28,64067.0,21.28,21.29,21.27,21.28,64067.0
2023-09-18 14:40:00,21.28,21.29,21.27,21.28,105170.0,21.28,21.29,21.27,21.28,105170.0
2023-09-18 14:50:00,21.28,21.29,21.27,21.28,115443.0,21.28,21.29,21.27,21.28,115443.0
2023-09-18 15:00:00,21.28,21.28,21.27,21.27,62553.0,21.28,21.28,21.27,21.27,62553.0
2023-09-18 15:10:00,21.28,21.29,21.27,21.28,108240.0,21.28,21.29,21.27,21.28,108240.0
2023-09-18 15:20:00,21.28,21.29,21.27,21.28,54774.0,21.28,21.29,21.27,21.28,54774.0
2023-09-18 15:30:00,21.28,21.29,21.27,21.28,148967.0,21.28,21.29,21.27,21.28,148967.0
2023-09-18 15:40:00,21.28,21.3,21.28,21.3,240722.0,21.28,21.3,21.28,21.3,240722.0
2023-09-18 15:50:00,21.29,21.32,21.29,21.32,1092416.0,21.29,21.32,21.29,21.32,1092416.0
2023-09-19 09:30:00,21.37,21.4,21.3,21.33,587588.0,21.37,21.4,21.3,21.33,587588.0
2023-09-19 09:40:00,21.34,21.4,21.32,21.39,292562.0,21.34,21.4,21.32,21.39,292562.0
2023-09-19 09:50:00,21.4,21.4,21.32,21.34,341170.0,21.4,21.4,21.32,21.34,341170.0
2023-09-19 10:00:00,21.33,21.36,21.28,21.29,278123.0,21.33,21.36,21.28,21.29,278123.0
2023-09-19 10:10:00,21.28,21.28,21.17,21.24,744016.0,21.28,21.28,21.17,21.24,744016.0
2023-09-19 10:20:00,21.24,21.24,21.19,21.21,430489.0,21.24,21.24,21.19,21.21,430489.0
2023-09-19 10:30:00,21.21,21.27,21.2,21.26,391088.0,21.21,21.27,21.2,21.26,391088.0
2023-09-19 10:40:00,21.26,21.28,21.23,21.26,376059.0,21.26,21.28,21.23,21.26,376059.0
2023-09-19 10:50:00,21.25,21.27,21.22,21.26,313843.0,21.25,21.27,21.22,21.26,313843.0
2023-09-19 11:00:00,21.26,21.27,21.24,21.26,165538.0,21.26,21.27,21.24,21.26,165538.0
2023-09-19 11:10:00,21.25,21.27,21.21,21.23,191930.0,21.25,21.27,21.21,21.23,191930.0
2023-09-19 11:20:00,21.22,21.25,21.21,21.23,855225.0,21.22,21.25,21.21,21.23,855225.0
2023-09-19 11:30:00,21.23,21.23,21.21,21.21,277619.0,21.23,21.23,21.21,21.21,277619.0
2023-09-19 11:40:00,21.21,21.23,21.2,21.21,123810.0,21.21,21.23,21.2,21.21,123810.0
2023-09-19 11:50:00,21.21,21.26,21.21,21.24,295922.0,21.21,21.26,21.21,21.24,295922.0
2023-09-19 12:00:00,21.24,21.24,21.21,21.23,611070.0,21.24,21.24,21.21,21.23,611070.0
2023-09-19 12:10:00,21.23,21.25,21.22,21.25,107577.0,21.23,21.25,21.22,21.25,107577.0
2023-09-19 12:20:00,21.25,21.25,21.23,21.24,94555.0,21.25,21.25,21.23,21.24,94555.0
2023-09-19 12:30:00,21.23,21.23,21.2,21.23,202600.0,21.23,21.23,21.2,21.23,202600.0
2023-09-19 12:40:00,21.23,21.24,21.21,21.22,145534.0,21.23,21.24,21.21,21.22,145534.0
2023-09-19 12:50:00,21.23,21.24,21.22,21.23,89502.0,21.23,21.24,21.22,21.23,89502.0
2023-09-19 13:00:00,21.23,21.25,21.22,21.23,72027.0,21.23,21.25,21.22,21.23,72027.0
2023-09-19 13:10:00,21.23,21.27,21.23,21.25,165910.0,21.23,21.27,21.23,21.25,165910.0
2023-09-19 13:20:00,21.24,21.27,21.23,21.27,86935.0,21.24,21.27,21.23,21.27,86935.0
2023-09-19 13:30:00,21.27,21.28,21.26,21.28,41641.0,21.27,21.28,21.26,21.28,41641.0
2023-09-19 13:40:00,21.27,21.28,21.26,21.26,58484.0,21.27,21.28,21.26,21.26,58484.0
2023-09-19 13:50:00,21.26,21.28,21.25,21.25,67314.0,21.26,21.28,21.25,21.25,67314.0
2023-09-19 14:00:00,21.26,21.26,21.25,21.25,33970.0,21.26,21.26,21.25,21.25,33970.0
2023-09-19 14:10:00,21.25,21.26,21.24,21.25,154868.0,21.25,21.26,21.24,21.25,154868.0
2023-09-19 14:20:00,21.25,21.27,21.25,21.27,141237.0,21.25,21.27,21.25,21.27,141237.0
2023-09-19 14:30:00,21.27,21.28,21.26,21.28,113180.0,21.27,21.28,21.26,21.28,113180.0
2023-09-19 14:40:00,21.28,21.28,21.26,21.28,118547.0,21.28,21.28,21.26,21.28,118547.0
2023-09-19 14:50:00,21.28,21.28,21.26,21.27,135398.0,21.28,21.28,21.26,21.27,135398.0
2023-09-19 15:00:00,21.27,21.28,21.26,21.28,98003.0,21.27,21.28,21.26,21.28,98003.0
2023-09-19 15:10:00,21.28,21.28,21.27,21.27,67363.0,21.28,21.28,21.27,21.27,67363.0
2023-09-19 15:20:00,21.27,21.28,21.27,21.28,37692.0,21.27,21.28,21.27,21.28,37692.0
2023-09-19 15:30:00,21.28,21.28,21.27,21.28,71973.0,21.28,21.28,21.27,21.28,71973.0
2023-09-19 15:40:00,21.28,21.29,21.27,21.28,117349.0,21.28,21.29,21.27,21.28,117349.0
2023-09-19 15:50:00,21.29,21.29,21.28,21.29,294714.0,21.29,21.29,21.28,21.29,294714.0
2023-09-20 09:30:00,21.32,21.42,21.3,21.42,742836.0,21.32,21.42,21.3,21.42,742836.0
2023-09-20 09:40:00,21.42,21.55,21.39,21.51,1241484.0,21.42,21.55,21.39,21.51,1241484.0
2023-09-20 09:50:00,21.5,21.55,21.44,21.47,638996.0,21.5,21.55,21.44,21.47,638996.0
2023-09-20 10:00:00,21.46,21.52,21.43,21.5,586973.0,21.46,21.52,21.43,21.5,586973.0
2023-09-20 10:10:00,21.5,21.52,21.47,21.52,257462.0,21.5,21.52,21.47,21.52,257462.0
2023-09-20 10:20:00,21.52,21.54,21.5,21.52,237800.0,21.52,21.54,21.5,21.52,237800.0
2023-09-20 10:30:00,21.52,21.55,21.49,21.51,896967.0,21.52,21.55,21.49,21.51,896967.0
2023-09-20 10:40:00,21.51,21.54,21.49,21.53,537031.0,21.51,21.54,21.49,21.53,537031.0
2023-09-20 10:50:00,21.54,21.56,21.53,21.55,380366.0,21.54,21.56,21.53,21.55,380366.0
2023-09-20 11:00:00,21.56,21.6,21.55,21.58,446113.0,21.56,21.6,21.55,21.58,446113.0
2023-09-20 11:10:00,21.58,21.62,21.56,21.59,442703.0,21.58,21.62,21.56,21.59,442703.0
2023-09-20 11:20:00,21.59,21.61,21.56,21.57,356036.0,21.59,21.61,21.56,21.57,356036.0
2023-09-20 11:30:00,21.57,21.58,21.53,21.55,317760.0,21.57,21.58,21.53,21.55,317760.0
2023-09-20 11:40:00,21.55,21.56,21.52,21.54,303130.0,21.55,21.56,21.52,21.54,303130.0
2023-09-20 11:50:00,21.53,21.55,21.52,21.55,207966.0,21.53,21.55,21.52,21.55,207966.0
2023-09-20 12:00:00,21.55,21.59,21.54,21.59,156474.0,21.55,21.59,21.54,21.59,156474.0
2023-09-20 12:10:00,21.59,21.6,21.58,21.59,114007.0,21.59,21.6,21.58,21.59,114007.0
2023-09-20 12:20:00,21.59,21.62,21.58,21.62,387388.0,21.59,21.62,21.58,21.62,387388.0
2023-09-20 12:30:00,21.62,21.62,21.59,21.61,265773.0,21.62,21.62,21.59,21.61,265773.0
2023-09-20 12:40:00,21.61,21.62,21.59,21.59,122980.0,21.61,21.62,21.59,21.59,122980.0
2023-09-20 12:50:00,21.6,21.63,21.59,21.62,158939.0,21.6,21.63,21.59,21.62,158939.0
2023-09-20 13:00:00,21.62,21.63,21.61,21.63,94329.0,21.62,21.63,21.61,21.63,94329.0
2023-09-20 13:10:00,21.63,21.63,21.6,21.6,78633.0,21.63,21.63,21.6,21.6,78633.0
2023-09-20 13:20:00,21.6,21.61,21.57,21.6,198068.0,21.6,21.61,21.57,21.6,198068.0
2023-09-20 13:30:00,21.6,21.62,21.59,21.61,105363.0,21.6,21.62,21.59,21.61,105363.0
2023-09-20 13:40:00,21.61,21.61,21.6,21.61,239999.0,21.61,21.61,21.6,21.61,239999.0
2023-09-20 13:50:00,21.6,21.61,21.57,21.59,299529.0,21.6,21.61,21.57,21.59,299529.0
2023-09-20 14:00:00,21.59,21.6,21.43,21.46,1166541.0,21.59,21.6,21.43,21.46,1166541.0
2023-09-20 14:10:00,21.46,21.51,21.42,21.49,625605.0,21.46,21.51,21.42,21.49,625605.0
2023-09-20 14:20:00,21.49,21.54,21.48,21.5,326895.0,21.49,21.54,21.48,21.5,326895.0
2023-09-20 14:30:00,21.51,21.59,21.48,21.54,776862.0,21.51,21.59,21.48,21.54,776862.0
2023-09-20 14:40:00,21.54,21.54,21.48,21.49,384225.0,21.54,21.54,21.48,21.49,384225.0
2023-09-20 14:50:00,21.48,21.5,21.44,21.46,411287.0,21.48,21.5,21.44,21.46,411287.0
2023-09-20 15:00:00,21.46,21.48,21.45,21.47,207407.0,21.46,21.48,21.45,21.47,207407.0
2023-09-20 15:10:00,21.48,21.49,21.41,21.43,232519.0,21.48,21.49,21.41,21.43,232519.0
2023-09-20 15:20:00,21.44,21.47,21.42,21.45,312619.0,21.44,21.47,21.42,21.45,312619.0
2023-09-20 15:30:00,21.46,21.46,21.41,21.43,417707.0,21.46,21.46,21.41,21.43,417707.0
2023-09-20 15:40:00,21.42,21.44,21.38,21.39,437515.0,21.42,21.44,21.38,21.39,437515.0
2023-09-20 15:50:00,21.39,21.39,21.34,21.35,986347.0,21.39,21.39,21.34,21.35,986347.0
2023-09-21 09:30:00,21.04,21.08,21.0,21.03,672574.0,21.04,21.08,21.0,21.03,672574.0
2023-09-21 09:40:00,21.04,21.14,21.04,21.09,378742.0,21.04,21.14,21.04,21.09,378742.0
2023-09-21 09:50:00,21.09,21.13,21.05,21.1,556526.0,21.09,21.13,21.05,21.1,556526.0
2023-09-21 10:00:00,21.1,21.21,21.07,21.2,765907.0,21.1,21.21,21.07,21.2,765907.0
2023-09-21 10:10:00,21.2,21.28,21.19,21.26,536690.0,21.2,21.28,21.19,21.26,536690.0
2023-09-21 10:20:00,21.26,21.33,21.26,21.32,418727.0,21.26,21.33,21.26,21.32,418727.0
2023-09-21 10:30:00,21.33,21.49,21.32,21.46,1094120.0,21.33,21.49,21.32,21.46,1094120.0
2023-09-21 10:40:00,21.46,21.46,21.34,21.36,437130.0,21.46,21.46,21.34,21.36,437130.0
2023-09-21 10:50:00,21.36,21.41,21.32,21.39,533428.0,21.36,21.41,21.32,21.39,533428.0
2023-09-21 11:00:00,21.4,21.42,21.35,21.42,334356.0,21.4,21.42,21.35,21.42,334356.0
2023-09-21 11:10:00,21.42,21.45,21.36,21.37,246077.0,21.42,21.45,21.36,21.37,246077.0
2023-09-21 11:20:00,21.37,21.38,21.32,21.32,239768.0,21.37,21.38,21.32,21.32,239768.0
2023-09-21 11:30:00,21.32,21.38,21.32,21.35,434687.0,21.32,21.38,21.32,21.35,434687.0
2023-09-21 11:40:00,21.36,21.37,21.33,21.36,170746.0,21.36,21.37,21.33,21.36,170746.0
2023-09-21 11:50:00,21.36,21.38,21.35,21.37,114220.0,21.36,21.38,21.35,21.37,114220.0
2023-09-21 12:00:00,21.38,21.4,21.33,21.34,126878.0,21.38,21.4,21.33,21.34,126878.0
2023-09-21 12:10:00,21.33,21.35,21.31,21.34,173968.0,21.33,21.35,21.31,21.34,173968.0
2023-09-21 12:20:00,21.33,21.38,21.33,21.37,335879.0,21.33,21.38,21.33,21.37,335879.0
2023-09-21 12:30:00,21.38,21.42,21.37,21.41,410903.0,21.38,21.42,21.37,21.41,410903.0
2023-09-21 12:40:00,21.4,21.44,21.4,21.44,128543.0,21.4,21.44,21.4,21.44,128543.0
2023-09-21 12:50:00,21.44,21.48,21.44,21.45,222707.0,21.44,21.48,21.44,21.45,222707.0
2023-09-21 13:00:00,21.45,21.47,21.43,21.44,88836.0,21.45,21.47,21.43,21.44,88836.0
2023-09-21 13:10:00,21.44,21.47,21.44,21.47,91684.0,21.44,21.47,21.44,21.47,91684.0
2023-09-21 13:20:00,21.46,21.48,21.45,21.48,122429.0,21.46,21.48,21.45,21.48,122429.0
2023-09-21 13:30:00,21.48,21.49,21.47,21.48,51434.0,21.48,21.49,21.47,21.48,51434.0
2023-09-21 13:40:00,21.48,21.5,21.47,21.5,129359.0,21.48,21.5,21.47,21.5,129359.0
2023-09-21 13:50:00,21.5,21.52,21.49,21.51,520720.0,21.5,21.52,21.49,21.51,520720.0
2023-09-21 14:00:00,21.51,21.52,21.5,21.51,116729.0,21.51,21.52,21.5,21.51,116729.0
2023-09-21 14:10:00,21.5,21.52,21.49,21.49,76256.0,21.5,21.52,21.49,21.49,76256.0
2023-09-21 14:20:00,21.49,21.51,21.48,21.5,99067.0,21.49,21.51,21.48,21.5,99067.0
2023-09-21 14:30:00,21.5,21.5,21.48,21.5,120981.0,21.5,21.5,21.48,21.5,120981.0
2023-09-21 14:40:00,21.49,21.5,21.47,21.48,69369.0,21.49,21.5,21.47,21.48,69369.0
2023-09-21 14:50:00,21.48,21.49,21.47,21.47,52308.0,21.48,21.49,21.47,21.47,52308.0
2023-09-21 15:00:00,21.47,21.48,21.47,21.48,104885.0,21.47,21.48,21.47,21.48,104885.0
2023-09-21 15:10:00,21.47,21.5,21.47,21.49,150117.0,21.47,21.5,21.47,21.49,150117.0
2023-09-21 15:20:00,21.5,21.5,21.48,21.48,240587.0,21.5,21.5,21.48,21.48,240587.0
2023-09-21 15:30:00,21.48,21.48,21.47,21.48,180943.0,21.48,21.48,21.47,21.48,180943.0
2023-09-21 15:40:00,21.48,21.48,21.47,21.47,278737.0,21.48,21.48,21.47,21.47,278737.0
2023-09-21 15:50:00,21.47,21.48,21.44,21.45,639708.0,21.47,21.48,21.44,21.45,639708.0
2023-09-22 09:30:00,21.65,21.71,21.64,21.69,904502.0,21.65,21.71,21.64,21.69,904502.0
2023-09-22 09:40:00,21.69,21.75,21.65,21.69,740958.0,21.69,21.75,21.65,21.69,740958.0
2023-09-22 09:50:00,21.68,21.69,21.62,21.65,599766.0,21.68,21.69,21.62,21.65,599766.0
2023-09-22 10:00:00,21.64,21.7,21.63,21.66,423816.0,21.64,21.7,21.63,21.66,423816.0
2023-09-22 10:10:00,21.66,21.66,21.61,21.65,244370.0,21.66,21.66,21.61,21.65,244370.0
2023-09-22 10:20:00,21.66,21.72,21.65,21.72,191520.0,21.66,21.72,21.65,21.72,191520.0
2023-09-22 10:30:00,21.71,21.74,21.7,21.73,418057.0,21.71,21.74,21.7,21.73,418057.0
2023-09-22 10:40:00,21.74,21.74,21.69,21.7,296513.0,21.74,21.74,21.69,21.7,296513.0
2023-09-22 10:50:00,21.7,21.74,21.69,21.71,201863.0,21.7,21.74,21.69,21.71,201863.0
2023-09-22 11:00:00,21.71,21.72,21.65,21.68,541708.0,21.71,21.72,21.65,21.68,541708.0
2023-09-22 11:10:00,21.69,21.69,21.66,21.67,187218.0,21.69,21.69,21.66,21.67,187218.0
2023-09-22 11:20:00,21.68,21.68,21.63,21.64,212360.0,21.68,21.68,21.63,21.64,212360.0
2023-09-22 11:30:00,21.65,21.66,21.61,21.63,276492.0,21.65,21.66,21.61,21.63,276492.0
2023-09-22 11:40:00,21.64,21.65,21.62,21.63,161449.0,21.64,21.65,21.62,21.63,161449.0
2023-09-22 11:50:00,21.63,21.66,21.61,21.62,203562.0,21.63,21.66,21.61,21.62,203562.0
2023-09-22 12:00:00,21.61,21.63,21.59,21.6,543158.0,21.61,21.63,21.59,21.6,543158.0
2023-09-22 12:10:00,21.61,21.63,21.6,21.61,175926.0,21.61,21.63,21.6,21.61,175926.0
2023-09-22 12:20:00,21.62,21.63,21.6,21.61,209653.0,21.62,21.63,21.6,21.61,209653.0
2023-09-22 12:30:00,21.6,21.62,21.59,21.61,307936.0,21.6,21.62,21.59,21.61,307936.0
2023-09-22 12:40:00,21.61,21.62,21.58,21.59,227011.0,21.61,21.62,21.58,21.59,227011.0
2023-09-22 12:50:00,21.58,21.61,21.58,21.6,237387.0,21.58,21.61,21.58,21.6,237387.0
2023-09-22 13:00:00,21.6,21.62,21.58,21.6,192813.0,21.6,21.62,21.58,21.6,192813.0
2023-09-22 13:10:00,21.61,21.62,21.6,21.61,126792.0,21.61,21.62,21.6,21.61,126792.0
2023-09-22 13:20:00,21.6,21.61,21.59,21.6,168433.0,21.6,21.61,21.59,21.6,168433.0
2023-09-22 13:30:00,21.59,21.6,21.57,21.59,123053.0,21.59,21.6,21.57,21.59,123053.0
2023-09-22 13:40:00,21.59,21.59,21.58,21.58,97080.0,21.59,21.59,21.58,21.58,97080.0
2023-09-22 13:50:00,21.58,21.59,21.57,21.57,72353.0,21.58,21.59,21.57,21.57,72353.0
2023-09-22 14:00:00,21.58,21.59,21.57,21.58,101705.0,21.58,21.59,21.57,21.58,101705.0
2023-09-22 14:10:00,21.59,21.59,21.58,21.58,64561.0,21.59,21.59,21.58,21.58,64561.0
2023-09-22 14:20:00,21.58,21.59,21.58,21.59,121625.0,21.58,21.59,21.58,21.59,121625.0
2023-09-22 14:30:00,21.59,21.59,21.56,21.57,81718.0,21.59,21.59,21.56,21.57,81718.0
2023-09-22 14:40:00,21.57,21.58,21.56,21.56,122483.0,21.57,21.58,21.56,21.56,122483.0
2023-09-22 14:50:00,21.57,21.59,21.56,21.59,94095.0,21.57,21.59,21.56,21.59,94095.0
2023-09-22 15:00:00,21.59,21.59,21.58,21.59,81498.0,21.59,21.59,21.58,21.59,81498.0
2023-09-22 15:10:00,21.59,21.6,21.58,21.59,99977.0,21.59,21.6,21.58,21.59,99977.0
2023-09-22 15:20:00,21.59,21.59,21.58,21.59,128326.0,21.59,21.59,21.58,21.59,128326.0
2023-09-22 15:30:00,21.59,21.59,21.58,21.58,99378.0,21.59,21.59,21.58,21.58,99378.0
2023-09-22 15:40:00,21.58,21.59,21.58,21.58,123800.0,21.58,21.59,21.58,21.58,123800.0
2023-09-22 15:50:00,21.58,21.59,21.58,21.58,790920.0,21.58,21.59,21.58,21.58,790920.0
2023-09-25 09:30:00,21.48,21.5,21.42,21.49,608323.0,21.48,21.5,21.42,21.49,608323.0
2023-09-25 09:40:00,21.49,21.5,21.44,21.47,348835.0,21.49,21.5,21.44,21.47,348835.0
2023-09-25 09:50:00,21.47,21.56,21.47,21.54,392568.0,21.47,21.56,21.47,21.54,392568.0
2023-09-25 10:00:00,21.55,21.55,21.39,21.4,785118.0,21.55,21.55,21.39,21.4,785118.0
2023-09-25 10:10:00,21.4,21.45,21.33,21.35,1240783.0,21.4,21.45,21.33,21.35,1240783.0
2023-09-25 10:20:00,21.35,21.36,21.28,21.3,1193187.0,21.35,21.36,21.28,21.3,1193187.0
2023-09-25 10:30:00,21.3,21.31,21.22,21.23,690186.0,21.3,21.31,21.22,21.23,690186.0
2023-09-25 10:40:00,21.23,21.24,21.18,21.22,744948.0,21.23,21.24,21.18,21.22,744948.0
2023-09-25 10:50:00,21.22,21.22,21.16,21.17,587089.0,21.22,21.22,21.16,21.17,587089.0
2023-09-25 11:00:00,21.17,21.18,21.12,21.16,564957.0,21.17,21.18,21.12,21.16,564957.0
2023-09-25 11:10:00,21.17,21.22,21.14,21.18,355702.0,21.17,21.22,21.14,21.18,355702.0
2023-09-25 11:20:00,21.19,21.2,21.15,21.19,261182.0,21.19,21.2,21.15,21.19,261182.0
2023-09-25 11:30:00,21.18,21.23,21.18,21.22,280950.0,21.18,21.23,21.18,21.22,280950.0
2023-09-25 11:40:00,21.21,21.22,21.17,21.18,316443.0,21.21,21.22,21.17,21.18,316443.0
2023-09-25 11:50:00,21.18,21.21,21.18,21.21,617594.0,21.18,21.21,21.18,21.21,617594.0
2023-09-25 12:00:00,21.21,21.24,21.18,21.22,408898.0,21.21,21.24,21.18,21.22,408898.0
2023-09-25 12:10:00,21.22,21.23,21.2,21.2,96166.0,21.22,21.23,21.2,21.2,96166.0
2023-09-25 12:20:00,21.21,21.21,21.18,21.2,93416.0,21.21,21.21,21.18,21.2,93416.0
2023-09-25 12:30:00,21.2,21.21,21.18,21.19,108799.0,21.2,21.21,21.18,21.19,108799.0
2023-09-25 12:40:00,21.2,21.22,21.18,21.19,139627.0,21.2,21.22,21.18,21.19,139627.0
2023-09-25 12:50:00,21.19,21.21,21.18,21.19,173132.0,21.19,21.21,21.18,21.19,173132.0
2023-09-25 13:00:00,21.18,21.21,21.17,21.2,84105.0,21.18,21.21,21.17,21.2,84105.0
2023-09-25 13:10:00,21.2,21.22,21.19,21.22,87879.0,21.2,21.22,21.19,21.22,87879.0
2023-09-25 13:20:00,21.21,21.22,21.19,21.2,90641.0,21.21,21.22,21.19,21.2,90641.0
2023-09-25 13:30:00,21.2,21.2,21.18,21.18,115284.0,21.2,21.2,21.18,21.18,115284.0
2023-09-25 13:40:00,21.18,21.19,21.16,21.17,89114.0,21.18,21.19,21.16,21.17,89114.0
2023-09-25 13:50:00,21.17,21.18,21.16,21.17,84431.0,21.17,21.18,21.16,21.17,84431.0
2023-09-25 14:00:00,21.18,21.2,21.17,21.19,139593.0,21.18,21.2,21.17,21.19,139593.0
2023-09-25 14:10:00,21.19,21.19,21.17,21.18,42795.0,21.19,21.19,21.17,21.18,42795.0
2023-09-25 14:20:00,21.18,21.2,21.17,21.18,145167.0,21.18,21.2,21.17,21.18,145167.0
2023-09-25 14:30:00,21.19,21.19,21.16,21.17,130489.0,21.19,21.19,21.16,21.17,130489.0
2023-09-25 14:40:00,21.17,21.18,21.16,21.17,118370.0,21.17,21.18,21.16,21.17,118370.0
2023-09-25 14:50:00,21.16,21.2,21.16,21.19,156079.0,21.16,21.2,21.16,21.19,156079.0
2023-09-25 15:00:00,21.19,21.2,21.19,21.2,65642.0,21.19,21.2,21.19,21.2,65642.0
2023-09-25 15:10:00,21.19,21.2,21.19,21.2,62974.0,21.19,21.2,21.19,21.2,62974.0
2023-09-25 15:20:00,21.2,21.21,21.19,21.2,175802.0,21.2,21.21,21.19,21.2,175802.0
2023-09-25 15:30:00,21.2,21.2,21.19,21.2,70099.0,21.2,21.2,21.19,21.2,70099.0
2023-09-25 15:40:00,21.2,21.2,21.19,21.2,270074.0,21.2,21.2,21.19,21.2,270074.0
2023-09-25 15:50:00,21.2,21.21,21.19,21.2,1074211.0,21.2,21.21,21.19,21.2,1074211.0
2023-09-26 09:30:00,21.0,21.03,20.96,21.0,1013808.0,21.0,21.03,20.96,21.0,1013808.0
2023-09-26 09:40:00,21.0,21.08,21.0,21.05,435065.0,21.0,21.08,21.0,21.05,435065.0
2023-09-26 09:50:00,21.05,21.05,20.98,21.04,459055.0,21.05,21.05,20.98,21.04,459055.0
2023-09-26 10:00:00,21.04,21.09,21.03,21.06,629270.0,21.04,21.09,21.03,21.06,629270.0
2023-09-26 10:10:00,21.07,21.12,21.04,21.12,323700.0,21.07,21.12,21.04,21.12,323700.0
2023-09-26 10:20:00,21.13,21.14,21.09,21.14,703227.0,21.13,21.14,21.09,21.14,703227.0
2023-09-26 10:30:00,21.14,21.16,21.11,21.12,444282.0,21.14,21.16,21.11,21.12,444282.0
2023-09-26 10:40:00,21.12,21.16,21.09,21.1,295076.0,21.12,21.16,21.09,21.1,295076.0
2023-09-26 10:50:00,21.1,21.11,21.06,21.08,145315.0,21.1,21.11,21.06,21.08,145315.0
2023-09-26 11:00:00,21.08,21.08,20.96,20.99,776403.0,21.08,21.08,20.96,20.99,776403.0
2023-09-26 11:10:00,20.99,21.03,20.97,21.01,472952.0,20.99,21.03,20.97,21.01,472952.0
2023-09-26 11:20:00,21.0,21.01,20.97,20.98,244899.0,21.0,21.01,20.97,20.98,244899.0
2023-09-26 11:30:00,20.98,21.03,20.95,21.0,318062.0,20.98,21.03,20.95,21.0,318062.0
2023-09-26 11:40:00,21.0,21.02,20.99,20.99,221471.0,21.0,21.02,20.99,20.99,221471.0
2023-09-26 11:50:00,20.99,21.0,20.97,20.99,133086.0,20.99,21.0,20.97,20.99,133086.0
2023-09-26 12:00:00,21.0,21.01,20.96,20.98,405644.0,21.0,21.01,20.96,20.98,405644.0
2023-09-26 12:10:00,20.98,21.02,20.97,21.01,205473.0,20.98,21.02,20.97,21.01,205473.0
2023-09-26 12:20:00,21.01,21.03,21.0,21.01,222633.0,21.01,21.03,21.0,21.01,222633.0
2023-09-26 12:30:00,21.0,21.01,20.99,21.0,104151.0,21.0,21.01,20.99,21.0,104151.0
2023-09-26 12:40:00,21.0,21.01,20.98,20.99,59724.0,21.0,21.01,20.98,20.99,59724.0
2023-09-26 12:50:00,20.99,21.02,20.98,21.02,257615.0,20.99,21.02,20.98,21.02,257615.0
2023-09-26 13:00:00,21.01,21.04,21.01,21.04,305820.0,21.01,21.04,21.01,21.04,305820.0
2023-09-26 13:10:00,21.03,21.05,21.02,21.04,768649.0,21.03,21.05,21.02,21.04,768649.0
2023-09-26 13:20:00,21.04,21.05,21.01,21.02,194154.0,21.04,21.05,21.01,21.02,194154.0
2023-09-26 13:30:00,21.03,21.03,21.01,21.02,276781.0,21.03,21.03,21.01,21.02,276781.0
2023-09-26 13:40:00,21.01,21.02,21.0,21.0,111441.0,21.01,21.02,21.0,21.0,111441.0
2023-09-26 13:50:00,21.01,21.02,21.0,21.01,94813.0,21.01,21.02,21.0,21.01,94813.0
2023-09-26 14:00:00,21.01,21.02,21.0,21.0,576567.0,21.01,21.02,21.0,21.0,576567.0
2023-09-26 14:10:00,21.0,21.01,20.99,21.0,439779.0,21.0,21.01,20.99,21.0,439779.0
2023-09-26 14:20:00,20.99,20.99,20.96,20.96,314822.0,20.99,20.99,20.96,20.96,314822.0
2023-09-26 14:30:00,20.96,20.99,20.95,20.97,521011.0,20.96,20.99,20.95,20.97,521011.0
2023-09-26 14:40:00,20.97,20.97,20.96,20.96,144650.0,20.97,20.97,20.96,20.96,144650.0
2023-09-26 14:50:00,20.96,20.98,20.96,20.97,418868.0,20.96,20.98,20.96,20.97,418868.0
2023-09-26 15:00:00,20.97,20.98,20.96,20.98,57179.0,20.97,20.98,20.96,20.98,57179.0
2023-09-26 15:10:00,20.98,20.99,20.97,20.99,162082.0,20.98,20.99,20.97,20.99,162082.0
2023-09-26 15:20:00,20.99,20.99,20.95,20.95,164557.0,20.99,20.99,20.95,20.95,164557.0
2023-09-26 15:30:00,20.96,20.97,20.95,20.96,717185.0,20.96,20.97,20.95,20.96,717185.0
2023-09-26 15:40:00,20.95,20.96,20.94,20.96,460965.0,20.95,20.96,20.94,20.96,460965.0
2023-09-26 15:50:00,20.96,20.96,20.95,20.96,757076.0,20.96,20.96,20.95,20.96,757076.0
2023-09-27 09:30:00,20.71,20.74,20.66,20.68,1039513.0,20.71,20.74,20.66,20.68,1039513.0
2023-09-27 09:40:00,20.68,20.68,20.6,20.61,918002.0,20.68,20.68,20.6,20.61,918002.0
2023-09-27 09:50:00,20.61,20.62,20.54,20.61,960126.0,20.61,20.62,20.54,20.61,960126.0
2023-09-27 10:00:00,20.62,20.7,20.58,20.65,751058.0,20.62,20.7,20.58,20.65,751058.0
2023-09-27 10:10:00,20.66,20.69,20.6,20.68,400553.0,20.66,20.69,20.6,20.68,400553.0
2023-09-27 10:20:00,20.68,20.75,20.65,20.72,695466.0,20.68,20.75,20.65,20.72,695466.0
2023-09-27 10:30:00,20.72,20.74,20.67,20.72,319007.0,20.72,20.74,20.67,20.72,319007.0
2023-09-27 10:40:00,20.71,20.76,20.7,20.75,304400.0,20.71,20.76,20.7,20.75,304400.0
2023-09-27 10:50:00,20.75,20.78,20.71,20.74,592032.0,20.75,20.78,20.71,20.74,592032.0
2023-09-27 11:00:00,20.75,20.79,20.72,20.78,466559.0,20.75,20.79,20.72,20.78,466559.0
2023-09-27 11:10:00,20.78,20.8,20.73,20.73,646982.0,20.78,20.8,20.73,20.73,646982.0
2023-09-27 11:20:00,20.74,20.75,20.68,20.69,371631.0,20.74,20.75,20.68,20.69,371631.0
2023-09-27 11:30:00,20.69,20.75,20.66,20.73,414669.0,20.69,20.75,20.66,20.73,414669.0
2023-09-27 11:40:00,20.73,20.74,20.7,20.73,175332.0,20.73,20.74,20.7,20.73,175332.0
2023-09-27 11:50:00,20.73,20.74,20.71,20.73,217882.0,20.73,20.74,20.71,20.73,217882.0
2023-09-27 12:00:00,20.73,20.74,20.68,20.7,159611.0,20.73,20.74,20.68,20.7,159611.0
2023-09-27 12:10:00,20.7,20.72,20.67,20.7,241178.0,20.7,20.72,20.67,20.7,241178.0
2023-09-27 12:20:00,20.7,20.7,20.66,20.69,206804.0,20.7,20.7,20.66,20.69,206804.0
2023-09-27 12:30:00,20.68,20.7,20.67,20.68,213423.0,20.68,20.7,20.67,20.68,213423.0
2023-09-27 12:40:00,20.68,20.71,20.67,20.68,151269.0,20.68,20.71,20.67,20.68,151269.0
2023-09-27 12:50:00,20.68,20.69,20.65,20.65,64432.0,20.68,20.69,20.65,20.65,64432.0
2023-09-27 13:00:00,20.66,20.69,20.65,20.66,173413.0,20.66,20.69,20.65,20.66,173413.0
2023-09-27 13:10:00,20.67,20.68,20.63,20.64,355881.0,20.67,20.68,20.63,20.64,355881.0
2023-09-27 13:20:00,20.64,20.64,20.58,20.6,455405.0,20.64,20.64,20.58,20.6,455405.0
2023-09-27 13:30:00,20.6,20.6,20.56,20.57,238948.0,20.6,20.6,20.56,20.57,238948.0
2023-09-27 13:40:00,20.57,20.61,20.55,20.59,217392.0,20.57,20.61,20.55,20.59,217392.0
2023-09-27 13:50:00,20.6,20.63,20.59,20.61,218212.0,20.6,20.63,20.59,20.61,218212.0
2023-09-27 14:00:00,20.61,20.61,20.58,20.58,202968.0,20.61,20.61,20.58,20.58,202968.0
2023-09-27 14:10:00,20.58,20.61,20.57,20.6,281715.0,20.58,20.61,20.57,20.6,281715.0
2023-09-27 14:20:00,20.59,20.62,20.58,20.62,135984.0,20.59,20.62,20.58,20.62,135984.0
2023-09-27 14:30:00,20.62,20.71,20.61,20.71,288162.0,20.62,20.71,20.61,20.71,288162.0
2023-09-27 14:40:00,20.71,20.72,20.69,20.71,259391.0,20.71,20.72,20.69,20.71,259391.0
2023-09-27 14:50:00,20.71,20.71,20.68,20.69,209997.0,20.71,20.71,20.68,20.69,209997.0
2023-09-27 15:00:00,20.69,20.71,20.68,20.71,256291.0,20.69,20.71,20.68,20.71,256291.0
2023-09-27 15:10:00,20.71,20.74,20.69,20.7,112626.0,20.71,20.74,20.69,20.7,112626.0
2023-09-27 15:20:00,20.7,20.7,20.68,20.69,100156.0,20.7,20.7,20.68,20.69,100156.0
2023-09-27 15:30:00,20.7,20.7,20.68,20.7,126290.0,20.7,20.7,20.68,20.7,126290.0
2023-09-27 15:40:00,20.69,20.7,20.66,20.67,297904.0,20.69,20.7,20.66,20.67,297904.0
2023-09-27 15:50:00,20.66,20.71,20.66,20.71,812967.0,20.66,20.71,20.66,20.71,812967.0
2023-09-28 09:30:00,20.64,20.71,20.62,20.62,732695.0,20.64,20.71,20.62,20.62,732695.0
2023-09-28 09:40:00,20.63,20.68,20.59,20.62,661247.0,20.63,20.68,20.59,20.62,661247.0
2023-09-28 09:50:00,20.62,20.69,20.62,20.68,542329.0,20.62,20.69,20.62,20.68,542329.0
2023-09-28 10:00:00,20.69,20.84,20.67,20.82,720027.0,20.69,20.84,20.67,20.82,720027.0
2023-09-28 10:10:00,20.82,20.84,20.75,20.79,617983.0,20.82,20.84,20.75,20.79,617983.0
2023-09-28 10:20:00,20.78,20.82,20.76,20.79,786288.0,20.78,20.82,20.76,20.79,786288.0
2023-09-28 10:30:00,20.79,20.8,20.71,20.74,939688.0,20.79,20.8,20.71,20.74,939688.0
2023-09-28 10:40:00,20.74,20.77,20.72,20.75,390855.0,20.74,20.77,20.72,20.75,390855.0
2023-09-28 10:50:00,20.75,20.78,20.73,20.73,236128.0,20.75,20.78,20.73,20.73,236128.0
2023-09-28 11:00:00,20.73,20.75,20.7,20.71,356660.0,20.73,20.75,20.7,20.71,356660.0
2023-09-28 11:10:00,20.71,20.71,20.58,20.58,726766.0,20.71,20.71,20.58,20.58,726766.0
2023-09-28 11:20:00,20.57,20.65,20.53,20.62,1016979.0,20.57,20.65,20.53,20.62,1016979.0
2023-09-28 11:30:00,20.62,20.68,20.61,20.67,453268.0,20.62,20.68,20.61,20.67,453268.0
2023-09-28 11:40:00,20.67,20.72,20.63,20.65,432266.0,20.67,20.72,20.63,20.65,432266.0
2023-09-28 11:50:00,20.65,20.69,20.64,20.68,232379.0,20.65,20.69,20.64,20.68,232379.0
2023-09-28 12:00:00,20.68,20.69,20.63,20.67,140786.0,20.68,20.69,20.63,20.67,140786.0
2023-09-28 12:10:00,20.66,20.67,20.63,20.64,213792.0,20.66,20.67,20.63,20.64,213792.0
2023-09-28 12:20:00,20.64,20.68,20.61,20.67,162295.0,20.64,20.68,20.61,20.67,162295.0
2023-09-28 12:30:00,20.67,20.69,20.66,20.69,158037.0,20.67,20.69,20.66,20.69,158037.0
2023-09-28 12:40:00,20.69,20.69,20.65,20.65,103620.0,20.69,20.69,20.65,20.65,103620.0
2023-09-28 12:50:00,20.65,20.67,20.63,20.64,108930.0,20.65,20.67,20.63,20.64,108930.0
2023-09-28 13:00:00,20.65,20.66,20.62,20.65,175559.0,20.65,20.66,20.62,20.65,175559.0
2023-09-28 13:10:00,20.65,20.67,20.64,20.65,74898.0,20.65,20.67,20.64,20.65,74898.0
2023-09-28 13:20:00,20.65,20.66,20.61,20.61,126534.0,20.65,20.66,20.61,20.61,126534.0
2023-09-28 13:30:00,20.62,20.63,20.6,20.63,107941.0,20.62,20.63,20.6,20.63,107941.0
2023-09-28 13:40:00,20.62,20.63,20.6,20.61,56342.0,20.62,20.63,20.6,20.61,56342.0
2023-09-28 13:50:00,20.62,20.63,20.61,20.62,37852.0,20.62,20.63,20.61,20.62,37852.0
2023-09-28 14:00:00,20.62,20.64,20.6,20.64,39617.0,20.62,20.64,20.6,20.64,39617.0
2023-09-28 14:10:00,20.64,20.68,20.63,20.68,83535.0,20.64,20.68,20.63,20.68,83535.0
2023-09-28 14:20:00,20.68,20.73,20.67,20.72,99089.0,20.68,20.73,20.67,20.72,99089.0
2023-09-28 14:30:00,20.71,20.71,20.67,20.69,196719.0,20.71,20.71,20.67,20.69,196719.0
2023-09-28 14:40:00,20.69,20.71,20.68,20.71,73412.0,20.69,20.71,20.68,20.71,73412.0
2023-09-28 14:50:00,20.71,20.72,20.7,20.71,95299.0,20.71,20.72,20.7,20.71,95299.0
2023-09-28 15:00:00,20.72,20.73,20.71,20.71,160689.0,20.72,20.73,20.71,20.71,160689.0
2023-09-28 15:10:00,20.71,20.73,20.7,20.72,210115.0,20.71,20.73,20.7,20.72,210115.0
2023-09-28 15:20:00,20.72,20.74,20.71,20.74,148395.0,20.72,20.74,20.71,20.74,148395.0
2023-09-28 15:30:00,20.73,20.74,20.71,20.71,133406.0,20.73,20.74,20.71,20.71,133406.0
2023-09-28 15:40:00,20.71,20.74,20.71,20.73,162282.0,20.71,20.74,20.71,20.73,162282.0
2023-09-28 15:50:00,20.73,20.75,20.73,20.75,323535.0,20.73,20.75,20.73,20.75,323535.0
2023-09-29 09:30:00,21.39,21.43,21.32,21.34,2441877.0,21.39,21.43,21.32,21.34,2441877.0
2023-09-29 09:40:00,21.35,21.41,21.28,21.3,2018746.0,21.35,21.41,21.28,21.3,2018746.0
2023-09-29 09:50:00,21.29,21.32,21.26,21.28,1007671.0,21.29,21.32,21.26,21.28,1007671.0
2023-09-29 10:00:00,21.28,21.28,21.0,21.04,2144570.0,21.28,21.28,21.0,21.04,2144570.0
2023-09-29 10:10:00,21.04,21.05,20.89,20.93,2363492.0,21.04,21.05,20.89,20.93,2363492.0
2023-09-29 10:20:00,20.93,20.97,20.78,20.8,1873514.0,20.93,20.97,20.78,20.8,1873514.0
2023-09-29 10:30:00,20.8,20.85,20.77,20.8,1073275.0,20.8,20.85,20.77,20.8,1073275.0
2023-09-29 10:40:00,20.8,20.82,20.73,20.75,894539.0,20.8,20.82,20.73,20.75,894539.0
2023-09-29 10:50:00,20.74,20.83,20.73,20.77,745284.0,20.74,20.83,20.73,20.77,745284.0
2023-09-29 11:00:00,20.78,20.79,20.71,20.71,899165.0,20.78,20.79,20.71,20.71,899165.0
2023-09-29 11:10:00,20.72,20.73,20.64,20.65,1429683.0,20.72,20.73,20.64,20.65,1429683.0
2023-09-29 11:20:00,20.65,20.66,20.55,20.57,1038408.0,20.65,20.66,20.55,20.57,1038408.0
2023-09-29 11:30:00,20.56,20.6,20.45,20.48,1697384.0,20.56,20.6,20.45,20.48,1697384.0
2023-09-29 11:40:00,20.48,20.5,20.42,20.45,978107.0,20.48,20.5,20.42,20.45,978107.0
2023-09-29 11:50:00,20.45,20.5,20.43,20.48,696994.0,20.45,20.5,20.43,20.48,696994.0
2023-09-29 12:00:00,20.48,20.5,20.46,20.49,367484.0,20.48,20.5,20.46,20.49,367484.0
2023-09-29 12:10:00,20.49,20.53,20.47,20.53,311822.0,20.49,20.53,20.47,20.53,311822.0
2023-09-29 12:20:00,20.53,20.54,20.5,20.52,393108.0,20.53,20.54,20.5,20.52,393108.0
2023-09-29 12:30:00,20.52,20.52,20.45,20.51,712903.0,20.52,20.52,20.45,20.51,712903.0
2023-09-29 12:40:00,20.51,20.51,20.46,20.47,242692.0,20.51,20.51,20.46,20.47,242692.0
2023-09-29 12:50:00,20.47,20.5,20.45,20.46,253163.0,20.47,20.5,20.45,20.46,253163.0
2023-09-29 13:00:00,20.46,20.47,20.43,20.44,308299.0,20.46,20.47,20.43,20.44,308299.0
2023-09-29 13:10:00,20.44,20.44,20.37,20.38,642342.0,20.44,20.44,20.37,20.38,642342.0
2023-09-29 13:20:00,20.39,20.41,20.33,20.35,399753.0,20.39,20.41,20.33,20.35,399753.0
2023-09-29 13:30:00,20.35,20.38,20.34,20.36,265941.0,20.35,20.38,20.34,20.36,265941.0
2023-09-29 13:40:00,20.37,20.38,20.35,20.37,676284.0,20.37,20.38,20.35,20.37,676284.0
2023-09-29 13:50:00,20.37,20.37,20.34,20.34,441352.0,20.37,20.37,20.34,20.34,441352.0
2023-09-29 14:00:00,20.35,20.37,20.34,20.35,307846.0,20.35,20.37,20.34,20.35,307846.0
2023-09-29 14:10:00,20.34,20.36,20.31,20.32,345317.0,20.34,20.36,20.31,20.32,345317.0
2023-09-29 14:20:00,20.33,20.33,20.28,20.29,312839.0,20.33,20.33,20.28,20.29,312839.0
2023-09-29 14:30:00,20.28,20.3,20.27,20.29,276026.0,20.28,20.3,20.27,20.29,276026.0
2023-09-29 14:40:00,20.29,20.32,20.28,20.32,313336.0,20.29,20.32,20.28,20.32,313336.0
2023-09-29 14:50:00,20.32,20.35,20.3,20.35,395552.0,20.32,20.35,20.3,20.35,395552.0
2023-09-29 15:00:00,20.35,20.35,20.32,20.35,261440.0,20.35,20.35,20.32,20.35,261440.0
2023-09-29 15:10:00,20.35,20.36,20.33,20.35,206104.0,20.35,20.36,20.33,20.35,206104.0
2023-09-29 15:20:00,20.36,20.37,20.33,20.36,1719870.0,20.36,20.37,20.33,20.36,1719870.0
2023-09-29 15:30:00,20.36,20.37,20.34,20.37,447216.0,20.36,20.37,20.34,20.37,447216.0
2023-09-29 15:40:00,20.36,20.37,20.35,20.36,752087.0,20.36,20.37,20.35,20.36,752087.0
2023-09-29 15:50:00,20.36,20.36,20.33,20.33,1020351.0,20.36,20.36,20.33,20.33,1020351.0
2023-10-02 09:30:00,19.69,19.69,19.55,19.6,2933784.0,19.69,19.69,19.55,19.6,2933784.0
2023-10-02 09:40:00,19.6,19.74,19.58,19.68,2649704.0,19.6,19.74,19.58,19.68,2649704.0
2023-10-02 09:50:00,19.68,19.68,19.6,19.64,958557.0,19.68,19.68,19.6,19.64,958557.0
2023-10-02 10:00:00,19.64,19.72,19.6,19.69,2401565.0,19.64,19.72,19.6,19.69,2401565.0
2023-10-02 10:10:00,19.69,19.74,19.59,19.59,1877378.0,19.69,19.74,19.59,19.59,1877378.0
2023-10-02 10:20:00,19.59,19.69,19.59,19.62,1743367.0,19.59,19.69,19.59,19.62,1743367.0
2023-10-02 10:30:00,19.61,19.63,19.56,19.58,2093793.0,19.61,19.63,19.56,19.58,2093793.0
2023-10-02 10:40:00,19.58,19.61,19.46,19.46,2640747.0,19.58,19.61,19.46,19.46,2640747.0
2023-10-02 10:50:00,19.47,19.55,19.46,19.53,1231948.0,19.47,19.55,19.46,19.53,1231948.0
2023-10-02 11:00:00,19.54,19.56,19.45,19.5,837350.0,19.54,19.56,19.45,19.5,837350.0
2023-10-02 11:10:00,19.49,19.52,19.46,19.47,995201.0,19.49,19.52,19.46,19.47,995201.0
2023-10-02 11:20:00,19.48,19.55,19.46,19.52,897769.0,19.48,19.55,19.46,19.52,897769.0
2023-10-02 11:30:00,19.52,19.58,19.47,19.48,1524729.0,19.52,19.58,19.47,19.48,1524729.0
2023-10-02 11:40:00,19.47,19.51,19.46,19.48,694905.0,19.47,19.51,19.46,19.48,694905.0
2023-10-02 11:50:00,19.48,19.54,19.46,19.54,674101.0,19.48,19.54,19.46,19.54,674101.0
2023-10-02 12:00:00,19.54,19.55,19.48,19.51,514420.0,19.54,19.55,19.48,19.51,514420.0
2023-10-02 12:10:00,19.51,19.53,19.49,19.53,631398.0,19.51,19.53,19.49,19.53,631398.0
2023-10-02 12:20:00,19.52,19.53,19.48,19.48,876475.0,19.52,19.53,19.48,19.48,876475.0
2023-10-02 12:30:00,19.48,19.49,19.42,19.45,1156727.0,19.48,19.49,19.42,19.45,1156727.0
2023-10-02 12:40:00,19.45,19.47,19.42,19.43,721261.0,19.45,19.47,19.42,19.43,721261.0
2023-10-02 12:50:00,19.43,19.48,19.42,19.46,464979.0,19.43,19.48,19.42,19.46,464979.0
2023-10-02 13:00:00,19.46,19.48,19.43,19.48,569660.0,19.46,19.48,19.43,19.48,569660.0
2023-10-02 13:10:00,19.47,19.53,19.46,19.51,509978.0,19.47,19.53,19.46,19.51,509978.0
2023-10-02 13:20:00,19.5,19.53,19.44,19.45,440194.0,19.5,19.53,19.44,19.45,440194.0
2023-10-02 13:30:00,19.46,19.47,19.45,19.46,386847.0,19.46,19.47,19.45,19.46,386847.0
2023-10-02 13:40:00,19.45,19.47,19.44,19.46,260963.0,19.45,19.47,19.44,19.46,260963.0
2023-10-02 13:50:00,19.46,19.48,19.45,19.46,157507.0,19.46,19.48,19.45,19.46,157507.0
2023-10-02 14:00:00,19.46,19.47,19.44,19.46,679451.0,19.46,19.47,19.44,19.46,679451.0
2023-10-02 14:10:00,19.46,19.49,19.45,19.45,405026.0,19.46,19.49,19.45,19.45,405026.0
2023-10-02 14:20:00,19.46,19.46,19.43,19.44,150572.0,19.46,19.46,19.43,19.44,150572.0
2023-10-02 14:30:00,19.43,19.45,19.41,19.41,240752.0,19.43,19.45,19.41,19.41,240752.0
2023-10-02 14:40:00,19.41,19.43,19.41,19.43,238995.0,19.41,19.43,19.41,19.43,238995.0
2023-10-02 14:50:00,19.43,19.45,19.42,19.44,201619.0,19.43,19.45,19.42,19.44,201619.0
2023-10-02 15:00:00,19.44,19.44,19.42,19.43,134092.0,19.44,19.44,19.42,19.43,134092.0
2023-10-02 15:10:00,19.43,19.43,19.41,19.42,278455.0,19.43,19.43,19.41,19.42,278455.0
2023-10-02 15:20:00,19.43,19.43,19.42,19.42,177399.0,19.43,19.43,19.42,19.42,177399.0
2023-10-02 15:30:00,19.42,19.43,19.41,19.43,673166.0,19.42,19.43,19.41,19.43,673166.0
2023-10-02 15:40:00,19.43,19.43,19.4,19.42,1263509.0,19.43,19.43,19.4,19.42,1263509.0
2023-10-02 15:50:00,19.41,19.44,19.41,19.42,1988685.0,19.41,19.44,19.41,19.42,1988685.0
2023-10-03 09:30:00,19.26,19.45,19.24,19.44,2064836.0,19.26,19.45,19.24,19.44,2064836.0
2023-10-03 09:40:00,19.44,19.62,19.39,19.47,2938849.0,19.44,19.62,19.39,19.47,2938849.0
2023-10-03 09:50:00,19.47,19.52,19.45,19.47,1056030.0,19.47,19.52,19.45,19.47,1056030.0
2023-10-03 10:00:00,19.47,19.47,19.27,19.28,2805686.0,19.47,19.47,19.27,19.28,2805686.0
2023-10-03 10:10:00,19.28,19.48,19.21,19.38,2709341.0,19.28,19.48,19.21,19.38,2709341.0
2023-10-03 10:20:00,19.39,19.48,19.35,19.4,2372087.0,19.39,19.48,19.35,19.4,2372087.0
2023-10-03 10:30:00,19.4,19.56,19.38,19.45,1512018.0,19.4,19.56,19.38,19.45,1512018.0
2023-10-03 10:40:00,19.45,19.53,19.44,19.48,1030978.0,19.45,19.53,19.44,19.48,1030978.0
2023-10-03 10:50:00,19.48,19.48,19.4,19.4,862405.0,19.48,19.48,19.4,19.4,862405.0
2023-10-03 11:00:00,19.41,19.47,19.36,19.44,1046197.0,19.41,19.47,19.36,19.44,1046197.0
2023-10-03 11:10:00,19.45,19.46,19.36,19.4,591718.0,19.45,19.46,19.36,19.4,591718.0
2023-10-03 11:20:00,19.41,19.44,19.38,19.41,310388.0,19.41,19.44,19.38,19.41,310388.0
2023-10-03 11:30:00,19.4,19.45,19.35,19.41,727171.0,19.4,19.45,19.35,19.41,727171.0
2023-10-03 11:40:00,19.41,19.44,19.39,19.43,556559.0,19.41,19.44,19.39,19.43,556559.0
2023-10-03 11:50:00,19.43,19.48,19.42,19.45,884533.0,19.43,19.48,19.42,19.45,884533.0
2023-10-03 12:00:00,19.45,19.55,19.44,19.48,829259.0,19.45,19.55,19.44,19.48,829259.0
2023-10-03 12:10:00,19.48,19.53,19.46,19.51,467105.0,19.48,19.53,19.46,19.51,467105.0
2023-10-03 12:20:00,19.52,19.52,19.47,19.49,280685.0,19.52,19.52,19.47,19.49,280685.0
2023-10-03 12:30:00,19.5,19.53,19.46,19.47,713394.0,19.5,19.53,19.46,19.47,713394.0
2023-10-03 12:40:00,19.48,19.48,19.41,19.41,176828.0,19.48,19.48,19.41,19.41,176828.0
2023-10-03 12:50:00,19.41,19.43,19.39,19.42,150227.0,19.41,19.43,19.39,19.42,150227.0
2023-10-03 13:00:00,19.42,19.45,19.41,19.43,307242.0,19.42,19.45,19.41,19.43,307242.0
2023-10-03 13:10:00,19.42,19.45,19.39,19.44,176525.0,19.42,19.45,19.39,19.44,176525.0
2023-10-03 13:20:00,19.43,19.47,19.42,19.44,241418.0,19.43,19.47,19.42,19.44,241418.0
2023-10-03 13:30:00,19.44,19.45,19.4,19.41,129172.0,19.44,19.45,19.4,19.41,129172.0
2023-10-03 13:40:00,19.42,19.46,19.41,19.42,153695.0,19.42,19.46,19.41,19.42,153695.0
2023-10-03 13:50:00,19.43,19.43,19.4,19.42,125533.0,19.43,19.43,19.4,19.42,125533.0
2023-10-03 14:00:00,19.41,19.43,19.38,19.39,525884.0,19.41,19.43,19.38,19.39,525884.0
2023-10-03 14:10:00,19.39,19.4,19.37,19.4,218631.0,19.39,19.4,19.37,19.4,218631.0
2023-10-03 14:20:00,19.39,19.42,19.38,19.4,252130.0,19.39,19.42,19.38,19.4,252130.0
2023-10-03 14:30:00,19.39,19.42,19.39,19.41,217584.0,19.39,19.42,19.39,19.41,217584.0
2023-10-03 14:40:00,19.42,19.43,19.41,19.43,296628.0,19.42,19.43,19.41,19.43,296628.0
2023-10-03 14:50:00,19.43,19.43,19.4,19.4,365310.0,19.43,19.43,19.4,19.4,365310.0
2023-10-03 15:00:00,19.41,19.42,19.4,19.42,199604.0,19.41,19.42,19.4,19.42,199604.0
2023-10-03 15:10:00,19.42,19.43,19.41,19.43,195851.0,19.42,19.43,19.41,19.43,195851.0
2023-10-03 15:20:00,19.43,19.45,19.42,19.45,970031.0,19.43,19.45,19.42,19.45,970031.0
2023-10-03 15:30:00,19.44,19.45,19.42,19.44,548486.0,19.44,19.45,19.42,19.44,548486.0
2023-10-03 15:40:00,19.45,19.45,19.44,19.45,349017.0,19.45,19.45,19.44,19.45,349017.0
2023-10-03 15:50:00,19.45,19.45,19.43,19.44,774514.0,19.45,19.45,19.43,19.44,774514.0
2023-10-04 09:30:00,19.41,19.42,19.32,19.33,1408293.0,19.41,19.42,19.32,19.33,1408293.0
2023-10-04 09:40:00,19.34,19.36,19.08,19.1,1728608.0,19.34,19.36,19.08,19.1,1728608.0
2023-10-04 09:50:00,19.09,19.21,19.07,19.18,2046384.0,19.09,19.21,19.07,19.18,2046384.0
2023-10-04 10:00:00,19.18,19.24,19.1,19.22,1903111.0,19.18,19.24,19.1,19.22,1903111.0
2023-10-04 10:10:00,19.22,19.26,19.06,19.09,1389498.0,19.22,19.26,19.06,19.09,1389498.0
2023-10-04 10:20:00,19.08,19.12,19.0,19.02,1840455.0,19.08,19.12,19.0,19.02,1840455.0
2023-10-04 10:30:00,19.02,19.15,19.01,19.13,1129057.0,19.02,19.15,19.01,19.13,1129057.0
2023-10-04 10:40:00,19.13,19.17,19.06,19.07,603004.0,19.13,19.17,19.06,19.07,603004.0
2023-10-04 10:50:00,19.07,19.09,19.01,19.02,713716.0,19.07,19.09,19.01,19.02,713716.0
2023-10-04 11:00:00,19.02,19.17,18.97,19.14,2038144.0,19.02,19.17,18.97,19.14,2038144.0
2023-10-04 11:10:00,19.14,19.23,19.14,19.22,637303.0,19.14,19.23,19.14,19.22,637303.0
2023-10-04 11:20:00,19.22,19.25,19.18,19.21,752819.0,19.22,19.25,19.18,19.21,752819.0
2023-10-04 11:30:00,19.21,19.22,19.17,19.18,617821.0,19.21,19.22,19.17,19.18,617821.0
2023-10-04 11:40:00,19.18,19.23,19.13,19.23,450985.0,19.18,19.23,19.13,19.23,450985.0
2023-10-04 11:50:00,19.23,19.25,19.19,19.24,527300.0,19.23,19.25,19.19,19.24,527300.0
2023-10-04 12:00:00,19.24,19.25,19.2,19.23,316349.0,19.24,19.25,19.2,19.23,316349.0
2023-10-04 12:10:00,19.23,19.28,19.21,19.25,373844.0,19.23,19.28,19.21,19.25,373844.0
2023-10-04 12:20:00,19.25,19.26,19.2,19.21,314172.0,19.25,19.26,19.2,19.21,314172.0
2023-10-04 12:30:00,19.22,19.26,19.21,19.25,339561.0,19.22,19.26,19.21,19.25,339561.0
2023-10-04 12:40:00,19.26,19.28,19.24,19.27,238602.0,19.26,19.28,19.24,19.27,238602.0
2023-10-04 12:50:00,19.26,19.28,19.24,19.24,167582.0,19.26,19.28,19.24,19.24,167582.0
2023-10-04 13:00:00,19.24,19.26,19.23,19.25,149538.0,19.24,19.26,19.23,19.25,149538.0
2023-10-04 13:10:00,19.25,19.25,19.22,19.23,101024.0,19.25,19.25,19.22,19.23,101024.0
2023-10-04 13:20:00,19.23,19.25,19.21,19.22,365273.0,19.23,19.25,19.21,19.22,365273.0
2023-10-04 13:30:00,19.21,19.23,19.17,19.17,180887.0,19.21,19.23,19.17,19.17,180887.0
2023-10-04 13:40:00,19.18,19.19,19.16,19.18,63663.0,19.18,19.19,19.16,19.18,63663.0
2023-10-04 13:50:00,19.18,19.19,19.14,19.14,219290.0,19.18,19.19,19.14,19.14,219290.0
2023-10-04 14:00:00,19.15,19.15,19.13,19.14,136170.0,19.15,19.15,19.13,19.14,136170.0
2023-10-04 14:10:00,19.14,19.17,19.13,19.16,175943.0,19.14,19.17,19.13,19.16,175943.0
2023-10-04 14:20:00,19.16,19.17,19.14,19.16,86894.0,19.16,19.17,19.14,19.16,86894.0
2023-10-04 14:30:00,19.16,19.16,19.11,19.12,242784.0,19.16,19.16,19.11,19.12,242784.0
2023-10-04 14:40:00,19.12,19.14,19.11,19.13,275978.0,19.12,19.14,19.11,19.13,275978.0
2023-10-04 14:50:00,19.12,19.15,19.12,19.13,277333.0,19.12,19.15,19.12,19.13,277333.0
2023-10-04 15:00:00,19.14,19.17,19.13,19.17,102663.0,19.14,19.17,19.13,19.17,102663.0
2023-10-04 15:10:00,19.17,19.23,19.16,19.21,281507.0,19.17,19.23,19.16,19.21,281507.0
2023-10-04 15:20:00,19.22,19.25,19.21,19.25,202802.0,19.22,19.25,19.21,19.25,202802.0
2023-10-04 15:30:00,19.25,19.29,19.24,19.28,238635.0,19.25,19.29,19.24,19.28,238635.0
2023-10-04 15:40:00,19.28,19.31,19.27,19.3,542695.0,19.28,19.31,19.27,19.3,542695.0
2023-10-04 15:50:00,19.3,19.31,19.29,19.3,517967.0,19.3,19.31,19.29,19.3,517967.0
2023-10-05 09:30:00,19.32,19.4,19.31,19.33,1102371.0,19.32,19.4,19.31,19.33,1102371.0
2023-10-05 09:40:00,19.33,19.36,19.19,19.24,1136440.0,19.33,19.36,19.19,19.24,1136440.0
2023-10-05 09:50:00,19.24,19.28,19.21,19.26,386533.0,19.24,19.28,19.21,19.26,386533.0
2023-10-05 10:00:00,19.26,19.26,19.14,19.16,513407.0,19.26,19.26,19.14,19.16,513407.0
2023-10-05 10:10:00,19.15,19.19,19.13,19.17,667897.0,19.15,19.19,19.13,19.17,667897.0
2023-10-05 10:20:00,19.18,19.21,19.12,19.16,724619.0,19.18,19.21,19.12,19.16,724619.0
2023-10-05 10:30:00,19.16,19.17,19.06,19.08,765378.0,19.16,19.17,19.06,19.08,765378.0
2023-10-05 10:40:00,19.07,19.13,19.07,19.13,670131.0,19.07,19.13,19.07,19.13,670131.0
2023-10-05 10:50:00,19.13,19.19,19.11,19.16,690094.0,19.13,19.19,19.11,19.16,690094.0
2023-10-05 11:00:00,19.16,19.17,19.1,19.12,519934.0,19.16,19.17,19.1,19.12,519934.0
2023-10-05 11:10:00,19.12,19.15,19.09,19.1,377258.0,19.12,19.15,19.09,19.1,377258.0
2023-10-05 11:20:00,19.09,19.12,19.05,19.08,358060.0,19.09,19.12,19.05,19.08,358060.0
2023-10-05 11:30:00,19.07,19.1,19.04,19.05,751521.0,19.07,19.1,19.04,19.05,751521.0
2023-10-05 11:40:00,19.05,19.07,18.99,19.0,506689.0,19.05,19.07,18.99,19.0,506689.0
2023-10-05 11:50:00,19.0,19.03,18.98,19.02,657239.0,19.0,19.03,18.98,19.02,657239.0
2023-10-05 12:00:00,19.02,19.07,18.99,19.07,274463.0,19.02,19.07,18.99,19.07,274463.0
2023-10-05 12:10:00,19.07,19.09,19.03,19.04,358392.0,19.07,19.09,19.03,19.04,358392.0
2023-10-05 12:20:00,19.04,19.12,19.03,19.12,201922.0,19.04,19.12,19.03,19.12,201922.0
2023-10-05 12:30:00,19.12,19.13,19.09,19.1,273198.0,19.12,19.13,19.09,19.1,273198.0
2023-10-05 12:40:00,19.1,19.11,19.07,19.08,337604.0,19.1,19.11,19.07,19.08,337604.0
2023-10-05 12:50:00,19.07,19.13,19.07,19.13,211500.0,19.07,19.13,19.07,19.13,211500.0
2023-10-05 13:00:00,19.13,19.14,19.08,19.09,177469.0,19.13,19.14,19.08,19.09,177469.0
2023-10-05 13:10:00,19.09,19.13,19.09,19.12,114683.0,19.09,19.13,19.09,19.12,114683.0
2023-10-05 13:20:00,19.12,19.15,19.11,19.14,144302.0,19.12,19.15,19.11,19.14,144302.0
2023-10-05 13:30:00,19.14,19.17,19.11,19.15,290035.0,19.14,19.17,19.11,19.15,290035.0
2023-10-05 13:40:00,19.16,19.17,19.15,19.16,158054.0,19.16,19.17,19.15,19.16,158054.0
2023-10-05 13:50:00,19.16,19.18,19.15,19.18,153469.0,19.16,19.18,19.15,19.18,153469.0
2023-10-05 14:00:00,19.18,19.23,19.16,19.16,192003.0,19.18,19.23,19.16,19.16,192003.0
2023-10-05 14:10:00,19.17,19.2,19.16,19.19,137024.0,19.17,19.2,19.16,19.19,137024.0
2023-10-05 14:20:00,19.19,19.2,19.17,19.19,201532.0,19.19,19.2,19.17,19.19,201532.0
2023-10-05 14:30:00,19.18,19.22,19.17,19.19,112131.0,19.18,19.22,19.17,19.19,112131.0
2023-10-05 14:40:00,19.2,19.2,19.17,19.17,149014.0,19.2,19.2,19.17,19.17,149014.0
2023-10-05 14:50:00,19.17,19.2,19.17,19.19,154542.0,19.17,19.2,19.17,19.19,154542.0
2023-10-05 15:00:00,19.19,19.21,19.18,19.2,227012.0,19.19,19.21,19.18,19.2,227012.0
2023-10-05 15:10:00,19.19,19.2,19.18,19.19,118114.0,19.19,19.2,19.18,19.19,118114.0
2023-10-05 15:20:00,19.19,19.2,19.18,19.19,131824.0,19.19,19.2,19.18,19.19,131824.0
2023-10-05 15:30:00,19.19,19.21,19.18,19.21,196049.0,19.19,19.21,19.18,19.21,196049.0
2023-10-05 15:40:00,19.21,19.22,19.2,19.22,185075.0,19.21,19.22,19.2,19.22,185075.0
2023-10-05 15:50:00,19.22,19.25,19.21,19.24,802142.0,19.22,19.25,19.21,19.24,802142.0
2023-10-06 09:30:00,19.66,19.71,19.53,19.55,2830235.0,19.66,19.71,19.53,19.55,2830235.0
2023-10-06 09:40:00,19.54,19.55,19.26,19.27,1970573.0,19.54,19.55,19.26,19.27,1970573.0
2023-10-06 09:50:00,19.27,19.42,19.26,19.41,1206886.0,19.27,19.42,19.26,19.41,1206886.0
2023-10-06 10:00:00,19.41,19.53,19.4,19.51,1147301.0,19.41,19.53,19.4,19.51,1147301.0
2023-10-06 10:10:00,19.51,19.59,19.47,19.52,1658943.0,19.51,19.59,19.47,19.52,1658943.0
2023-10-06 10:20:00,19.52,19.66,19.52,19.66,864934.0,19.52,19.66,19.52,19.66,864934.0
2023-10-06 10:30:00,19.66,19.72,19.5,19.62,1126823.0,19.66,19.72,19.5,19.62,1126823.0
2023-10-06 10:40:00,19.62,19.64,19.56,19.57,620079.0,19.62,19.64,19.56,19.57,620079.0
2023-10-06 10:50:00,19.57,19.57,19.49,19.54,1008307.0,19.57,19.57,19.49,19.54,1008307.0
2023-10-06 11:00:00,19.54,19.62,19.53,19.61,630415.0,19.54,19.62,19.53,19.61,630415.0
2023-10-06 11:10:00,19.61,19.73,19.6,19.67,1559597.0,19.61,19.73,19.6,19.67,1559597.0
2023-10-06 11:20:00,19.68,19.8,19.66,19.78,728554.0,19.68,19.8,19.66,19.78,728554.0
2023-10-06 11:30:00,19.78,19.8,19.74,19.75,953170.0,19.78,19.8,19.74,19.75,953170.0
2023-10-06 11:40:00,19.76,19.8,19.72,19.8,557085.0,19.76,19.8,19.72,19.8,557085.0
2023-10-06 11:50:00,19.8,19.81,19.73,19.77,777502.0,19.8,19.81,19.73,19.77,777502.0
2023-10-06 12:00:00,19.77,19.78,19.71,19.75,587811.0,19.77,19.78,19.71,19.75,587811.0
2023-10-06 12:10:00,19.75,19.76,19.69,19.72,568515.0,19.75,19.76,19.69,19.72,568515.0
2023-10-06 12:20:00,19.72,19.77,19.69,19.76,367074.0,19.72,19.77,19.69,19.76,367074.0
2023-10-06 12:30:00,19.76,19.77,19.72,19.73,290321.0,19.76,19.77,19.72,19.73,290321.0
2023-10-06 12:40:00,19.73,19.77,19.73,19.75,499925.0,19.73,19.77,19.73,19.75,499925.0
2023-10-06 12:50:00,19.75,19.77,19.7,19.71,350322.0,19.75,19.77,19.7,19.71,350322.0
2023-10-06 13:00:00,19.71,19.76,19.7,19.73,257565.0,19.71,19.76,19.7,19.73,257565.0
2023-10-06 13:10:00,19.73,19.78,19.72,19.78,379994.0,19.73,19.78,19.72,19.78,379994.0
2023-10-06 13:20:00,19.77,19.82,19.75,19.77,482227.0,19.77,19.82,19.75,19.77,482227.0
2023-10-06 13:30:00,19.77,19.78,19.72,19.75,166460.0,19.77,19.78,19.72,19.75,166460.0
2023-10-06 13:40:00,19.75,19.76,19.72,19.74,139924.0,19.75,19.76,19.72,19.74,139924.0
2023-10-06 13:50:00,19.74,19.77,19.74,19.77,130417.0,19.74,19.77,19.74,19.77,130417.0
2023-10-06 14:00:00,19.76,19.79,19.76,19.79,145136.0,19.76,19.79,19.76,19.79,145136.0
2023-10-06 14:10:00,19.79,19.81,19.78,19.79,234944.0,19.79,19.81,19.78,19.79,234944.0
2023-10-06 14:20:00,19.79,19.81,19.78,19.81,158599.0,19.79,19.81,19.78,19.81,158599.0
2023-10-06 14:30:00,19.81,19.82,19.8,19.8,298261.0,19.81,19.82,19.8,19.8,298261.0
2023-10-06 14:40:00,19.81,19.81,19.78,19.79,227680.0,19.81,19.81,19.78,19.79,227680.0
2023-10-06 14:50:00,19.8,19.8,19.76,19.77,215022.0,19.8,19.8,19.76,19.77,215022.0
2023-10-06 15:00:00,19.77,19.77,19.76,19.77,174731.0,19.77,19.77,19.76,19.77,174731.0
2023-10-06 15:10:00,19.76,19.77,19.73,19.73,399877.0,19.76,19.77,19.73,19.73,399877.0
2023-10-06 15:20:00,19.73,19.76,19.73,19.75,210771.0,19.73,19.76,19.73,19.75,210771.0
2023-10-06 15:30:00,19.75,19.76,19.74,19.75,239763.0,19.75,19.76,19.74,19.75,239763.0
2023-10-06 15:40:00,19.75,19.76,19.74,19.75,299864.0,19.75,19.76,19.74,19.75,299864.0
2023-10-06 15:50:00,19.75,19.75,19.72,19.73,1258857.0,19.75,19.75,19.72,19.73,1258857.0
2023-10-09 09:30:00,19.84,19.91,19.82,19.87,987930.0,19.84,19.91,19.82,19.87,987930.0
2023-10-09 09:40:00,19.86,19.91,19.83,19.85,359457.0,19.86,19.91,19.83,19.85,359457.0
2023-10-09 09:50:00,19.86,19.9,19.8,19.8,364330.0,19.86,19.9,19.8,19.8,364330.0
2023-10-09 10:00:00,19.81,19.88,19.8,19.84,403808.0,19.81,19.88,19.8,19.84,403808.0
2023-10-09 10:10:00,19.85,19.9,19.84,19.9,250457.0,19.85,19.9,19.84,19.9,250457.0
2023-10-09 10:20:00,19.9,20.0,19.89,19.95,930254.0,19.9,20.0,19.89,19.95,930254.0
2023-10-09 10:30:00,19.96,20.01,19.95,20.0,290317.0,19.96,20.01,19.95,20.0,290317.0
2023-10-09 10:40:00,20.0,20.01,19.95,19.96,631073.0,20.0,20.01,19.95,19.96,631073.0
2023-10-09 10:50:00,19.96,19.99,19.93,19.98,309292.0,19.96,19.99,19.93,19.98,309292.0
2023-10-09 11:00:00,19.98,20.02,19.93,20.0,290188.0,19.98,20.02,19.93,20.0,290188.0
2023-10-09 11:10:00,19.99,20.03,19.98,20.03,355771.0,19.99,20.03,19.98,20.03,355771.0
2023-10-09 11:20:00,20.03,20.04,19.99,20.01,261177.0,20.03,20.04,19.99,20.01,261177.0
2023-10-09 11:30:00,20.01,20.04,20.0,20.02,174362.0,20.01,20.04,20.0,20.02,174362.0
2023-10-09 11:40:00,20.02,20.02,19.99,20.01,281349.0,20.02,20.02,19.99,20.01,281349.0
2023-10-09 11:50:00,20.01,20.01,19.96,19.97,210679.0,20.01,20.01,19.96,19.97,210679.0
2023-10-09 12:00:00,19.98,19.98,19.95,19.96,135848.0,19.98,19.98,19.95,19.96,135848.0
2023-10-09 12:10:00,19.96,19.96,19.91,19.93,186614.0,19.96,19.96,19.91,19.93,186614.0
2023-10-09 12:20:00,19.93,19.97,19.92,19.94,304628.0,19.93,19.97,19.92,19.94,304628.0
2023-10-09 12:30:00,19.94,19.97,19.93,19.95,154531.0,19.94,19.97,19.93,19.95,154531.0
2023-10-09 12:40:00,19.95,19.96,19.94,19.95,114860.0,19.95,19.96,19.94,19.95,114860.0
2023-10-09 12:50:00,19.95,19.95,19.93,19.94,72519.0,19.95,19.95,19.93,19.94,72519.0
2023-10-09 13:00:00,19.93,19.96,19.93,19.95,85710.0,19.93,19.96,19.93,19.95,85710.0
2023-10-09 13:10:00,19.95,19.98,19.94,19.97,111999.0,19.95,19.98,19.94,19.97,111999.0
2023-10-09 13:20:00,19.97,19.97,19.94,19.94,84641.0,19.97,19.97,19.94,19.94,84641.0
2023-10-09 13:30:00,19.95,20.03,19.94,20.03,339003.0,19.95,20.03,19.94,20.03,339003.0
2023-10-09 13:40:00,20.03,20.05,20.02,20.03,848904.0,20.03,20.05,20.02,20.03,848904.0
2023-10-09 13:50:00,20.03,20.04,20.01,20.02,169450.0,20.03,20.04,20.01,20.02,169450.0
2023-10-09 14:00:00,20.03,20.05,20.02,20.03,122435.0,20.03,20.05,20.02,20.03,122435.0
2023-10-09 14:10:00,20.03,20.04,20.01,20.02,140303.0,20.03,20.04,20.01,20.02,140303.0
2023-10-09 14:20:00,20.02,20.03,20.01,20.02,62373.0,20.02,20.03,20.01,20.02,62373.0
2023-10-09 14:30:00,20.03,20.03,20.0,20.01,92964.0,20.03,20.03,20.0,20.01,92964.0
2023-10-09 14:40:00,20.02,20.02,20.0,20.01,169743.0,20.02,20.02,20.0,20.01,169743.0
2023-10-09 14:50:00,20.01,20.03,19.99,20.02,193017.0,20.01,20.03,19.99,20.02,193017.0
2023-10-09 15:00:00,20.02,20.06,20.01,20.03,223397.0,20.02,20.06,20.01,20.03,223397.0
2023-10-09 15:10:00,20.04,20.07,20.03,20.06,203098.0,20.04,20.07,20.03,20.06,203098.0
2023-10-09 15:20:00,20.07,20.07,20.06,20.06,111642.0,20.07,20.07,20.06,20.06,111642.0
2023-10-09 15:30:00,20.07,20.08,20.06,20.07,526765.0,20.07,20.08,20.06,20.07,526765.0
2023-10-09 15:40:00,20.07,20.08,20.06,20.07,270819.0,20.07,20.08,20.06,20.07,270819.0
2023-10-09 15:50:00,20.06,20.07,20.05,20.07,895235.0,20.06,20.07,20.05,20.07,895235.0
2023-10-10 09:30:00,19.97,20.01,19.88,19.92,794892.0,19.97,20.01,19.88,19.92,794892.0
2023-10-10 09:40:00,19.93,19.98,19.9,19.97,292777.0,19.93,19.98,19.9,19.97,292777.0
2023-10-10 09:50:00,19.96,20.03,19.93,20.03,323639.0,19.96,20.03,19.93,20.03,323639.0
2023-10-10 10:00:00,20.02,20.03,19.97,19.98,457483.0,20.02,20.03,19.97,19.98,457483.0
2023-10-10 10:10:00,19.98,20.04,19.96,20.03,400837.0,19.98,20.04,19.96,20.03,400837.0
2023-10-10 10:20:00,20.03,20.04,19.98,20.02,418374.0,20.03,20.04,19.98,20.02,418374.0
2023-10-10 10:30:00,20.02,20.05,19.95,19.96,309740.0,20.02,20.05,19.95,19.96,309740.0
2023-10-10 10:40:00,19.96,19.97,19.94,19.96,472678.0,19.96,19.97,19.94,19.96,472678.0
2023-10-10 10:50:00,19.96,20.02,19.94,20.01,273625.0,19.96,20.02,19.94,20.01,273625.0
2023-10-10 11:00:00,20.01,20.04,20.0,20.02,233820.0,20.01,20.04,20.0,20.02,233820.0
2023-10-10 11:10:00,20.02,20.03,20.0,20.0,256027.0,20.02,20.03,20.0,20.0,256027.0
2023-10-10 11:20:00,19.99,20.0,19.93,19.98,239247.0,19.99,20.0,19.93,19.98,239247.0
2023-10-10 11:30:00,19.98,20.02,19.97,20.01,308305.0,19.98,20.02,19.97,20.01,308305.0
2023-10-10 11:40:00,20.01,20.03,19.99,20.01,261168.0,20.01,20.03,19.99,20.01,261168.0
2023-10-10 11:50:00,20.01,20.08,20.0,20.06,270491.0,20.01,20.08,20.0,20.06,270491.0
2023-10-10 12:00:00,20.05,20.07,20.04,20.06,173769.0,20.05,20.07,20.04,20.06,173769.0
2023-10-10 12:10:00,20.05,20.05,20.0,20.02,188044.0,20.05,20.05,20.0,20.02,188044.0
2023-10-10 12:20:00,20.02,20.03,19.99,20.01,171768.0,20.02,20.03,19.99,20.01,171768.0
2023-10-10 12:30:00,20.0,20.03,20.0,20.01,108805.0,20.0,20.03,20.0,20.01,108805.0
2023-10-10 12:40:00,20.02,20.04,20.01,20.03,92543.0,20.02,20.04,20.01,20.03,92543.0
2023-10-10 12:50:00,20.03,20.04,20.02,20.04,74780.0,20.03,20.04,20.02,20.04,74780.0
2023-10-10 13:00:00,20.04,20.04,20.0,20.0,389205.0,20.04,20.04,20.0,20.0,389205.0
2023-10-10 13:10:00,20.01,20.03,19.98,19.99,199680.0,20.01,20.03,19.98,19.99,199680.0
2023-10-10 13:20:00,19.99,20.0,19.97,20.0,105596.0,19.99,20.0,19.97,20.0,105596.0
2023-10-10 13:30:00,19.99,20.0,19.94,19.95,221476.0,19.99,20.0,19.94,19.95,221476.0
2023-10-10 13:40:00,19.95,19.95,19.93,19.94,104679.0,19.95,19.95,19.93,19.94,104679.0
2023-10-10 13:50:00,19.95,19.96,19.92,19.93,110674.0,19.95,19.96,19.92,19.93,110674.0
2023-10-10 14:00:00,19.93,19.95,19.92,19.94,157272.0,19.93,19.95,19.92,19.94,157272.0
2023-10-10 14:10:00,19.93,19.94,19.92,19.94,63382.0,19.93,19.94,19.92,19.94,63382.0
2023-10-10 14:20:00,19.94,19.96,19.93,19.96,108309.0,19.94,19.96,19.93,19.96,108309.0
2023-10-10 14:30:00,19.96,19.97,19.95,19.96,79956.0,19.96,19.97,19.95,19.96,79956.0
2023-10-10 14:40:00,19.96,19.97,19.96,19.96,580576.0,19.96,19.97,19.96,19.96,580576.0
2023-10-10 14:50:00,19.96,19.97,19.93,19.94,137110.0,19.96,19.97,19.93,19.94,137110.0
2023-10-10 15:00:00,19.95,19.96,19.93,19.94,210436.0,19.95,19.96,19.93,19.94,210436.0
2023-10-10 15:10:00,19.94,19.95,19.93,19.94,202999.0,19.94,19.95,19.93,19.94,202999.0
2023-10-10 15:20:00,19.94,19.95,19.92,19.95,232483.0,19.94,19.95,19.92,19.95,232483.0
2023-10-10 15:30:00,19.95,19.96,19.94,19.95,265811.0,19.95,19.96,19.94,19.95,265811.0
2023-10-10 15:40:00,19.95,19.97,19.94,19.97,701556.0,19.95,19.97,19.94,19.97,701556.0
2023-10-10 15:50:00,19.96,19.99,19.96,19.98,655065.0,19.96,19.99,19.96,19.98,655065.0
2023-10-11 09:30:00,20.19,20.21,20.07,20.12,956763.0,20.19,20.21,20.07,20.12,956763.0
2023-10-11 09:40:00,20.13,20.23,20.11,20.22,558467.0,20.13,20.23,20.11,20.22,558467.0
2023-10-11 09:50:00,20.22,20.27,20.16,20.27,750049.0,20.22,20.27,20.16,20.27,750049.0
2023-10-11 10:00:00,20.26,20.27,20.16,20.18,394514.0,20.26,20.27,20.16,20.18,394514.0
2023-10-11 10:10:00,20.18,20.19,20.13,20.15,478476.0,20.18,20.19,20.13,20.15,478476.0
2023-10-11 10:20:00,20.15,20.24,20.14,20.21,419246.0,20.15,20.24,20.14,20.21,419246.0
2023-10-11 10:30:00,20.22,20.23,20.14,20.15,1870981.0,20.22,20.23,20.14,20.15,1870981.0
2023-10-11 10:40:00,20.15,20.19,20.14,20.15,958754.0,20.15,20.19,20.14,20.15,958754.0
2023-10-11 10:50:00,20.16,20.18,20.14,20.17,366429.0,20.16,20.18,20.14,20.17,366429.0
2023-10-11 11:00:00,20.16,20.18,20.14,20.17,564819.0,20.16,20.18,20.14,20.17,564819.0
2023-10-11 11:10:00,20.17,20.18,20.12,20.13,760978.0,20.17,20.18,20.12,20.13,760978.0
2023-10-11 11:20:00,20.13,20.18,20.11,20.18,532962.0,20.13,20.18,20.11,20.18,532962.0
2023-10-11 11:30:00,20.17,20.19,20.15,20.17,422507.0,20.17,20.19,20.15,20.17,422507.0
2023-10-11 11:40:00,20.16,20.19,20.14,20.15,216383.0,20.16,20.19,20.14,20.15,216383.0
2023-10-11 11:50:00,20.14,20.17,20.13,20.16,202304.0,20.14,20.17,20.13,20.16,202304.0
2023-10-11 12:00:00,20.16,20.22,20.15,20.21,364044.0,20.16,20.22,20.15,20.21,364044.0
2023-10-11 12:10:00,20.21,20.22,20.18,20.21,159555.0,20.21,20.22,20.18,20.21,159555.0
2023-10-11 12:20:00,20.21,20.21,20.16,20.18,150487.0,20.21,20.21,20.16,20.18,150487.0
2023-10-11 12:30:00,20.17,20.19,20.16,20.18,184156.0,20.17,20.19,20.16,20.18,184156.0
2023-10-11 12:40:00,20.18,20.2,20.16,20.17,80977.0,20.18,20.2,20.16,20.17,80977.0
2023-10-11 12:50:00,20.16,20.17,20.14,20.16,122376.0,20.16,20.17,20.14,20.16,122376.0
2023-10-11 13:00:00,20.16,20.17,20.12,20.14,251692.0,20.16,20.17,20.12,20.14,251692.0
2023-10-11 13:10:00,20.15,20.15,20.13,20.14,111383.0,20.15,20.15,20.13,20.14,111383.0
2023-10-11 13:20:00,20.14,20.16,20.12,20.16,168381.0,20.14,20.16,20.12,20.16,168381.0
2023-10-11 13:30:00,20.15,20.15,20.1,20.12,123285.0,20.15,20.15,20.1,20.12,123285.0
2023-10-11 13:40:00,20.12,20.14,20.11,20.12,308731.0,20.12,20.14,20.11,20.12,308731.0
2023-10-11 13:50:00,20.12,20.14,20.11,20.14,254198.0,20.12,20.14,20.11,20.14,254198.0
2023-10-11 14:00:00,20.13,20.16,20.12,20.14,427052.0,20.13,20.16,20.12,20.14,427052.0
2023-10-11 14:10:00,20.14,20.14,20.12,20.14,90014.0,20.14,20.14,20.12,20.14,90014.0
2023-10-11 14:20:00,20.14,20.16,20.13,20.14,135032.0,20.14,20.16,20.13,20.14,135032.0
2023-10-11 14:30:00,20.15,20.16,20.14,20.15,144977.0,20.15,20.16,20.14,20.15,144977.0
2023-10-11 14:40:00,20.16,20.16,20.14,20.15,160046.0,20.16,20.16,20.14,20.15,160046.0
2023-10-11 14:50:00,20.16,20.17,20.15,20.17,115692.0,20.16,20.17,20.15,20.17,115692.0
2023-10-11 15:00:00,20.17,20.21,20.16,20.21,374158.0,20.17,20.21,20.16,20.21,374158.0
2023-10-11 15:10:00,20.21,20.21,20.18,20.18,242599.0,20.21,20.21,20.18,20.18,242599.0
2023-10-11 15:20:00,20.19,20.2,20.17,20.2,264418.0,20.19,20.2,20.17,20.2,264418.0
2023-10-11 15:30:00,20.19,20.2,20.18,20.19,236192.0,20.19,20.2,20.18,20.19,236192.0
2023-10-11 15:40:00,20.19,20.2,20.18,20.19,417216.0,20.19,20.2,20.18,20.19,417216.0
2023-10-11 15:50:00,20.19,20.19,20.17,20.17,1334161.0,20.19,20.19,20.17,20.17,1334161.0
2023-10-12 09:30:00,20.24,20.32,20.16,20.16,1239876.0,20.24,20.32,20.16,20.16,1239876.0
2023-10-12 09:40:00,20.15,20.17,20.05,20.11,1566622.0,20.15,20.17,20.05,20.11,1566622.0
2023-10-12 09:50:00,20.11,20.17,20.08,20.1,574427.0,20.11,20.17,20.08,20.1,574427.0
2023-10-12 10:00:00,20.09,20.17,20.06,20.15,295487.0,20.09,20.17,20.06,20.15,295487.0
2023-10-12 10:10:00,20.14,20.17,20.12,20.14,272928.0,20.14,20.17,20.12,20.14,272928.0
2023-10-12 10:20:00,20.14,20.14,20.07,20.07,464184.0,20.14,20.14,20.07,20.07,464184.0
2023-10-12 10:30:00,20.07,20.08,19.96,20.05,1665508.0,20.07,20.08,19.96,20.05,1665508.0
2023-10-12 10:40:00,20.05,20.1,20.0,20.01,849598.0,20.05,20.1,20.0,20.01,849598.0
2023-10-12 10:50:00,20.01,20.03,19.99,20.02,309238.0,20.01,20.03,19.99,20.02,309238.0
2023-10-12 11:00:00,20.02,20.04,19.96,20.01,543166.0,20.02,20.04,19.96,20.01,543166.0
2023-10-12 11:10:00,20.01,20.03,19.98,19.99,320400.0,20.01,20.03,19.98,19.99,320400.0
2023-10-12 11:20:00,19.99,19.99,19.96,19.97,466139.0,19.99,19.99,19.96,19.97,466139.0
2023-10-12 11:30:00,19.97,20.02,19.93,20.01,398674.0,19.97,20.02,19.93,20.01,398674.0
2023-10-12 11:40:00,20.02,20.03,19.99,19.99,333156.0,20.02,20.03,19.99,19.99,333156.0
2023-10-12 11:50:00,19.99,20.04,19.99,20.03,274177.0,19.99,20.04,19.99,20.03,274177.0
2023-10-12 12:00:00,20.03,20.05,20.02,20.02,135191.0,20.03,20.05,20.02,20.02,135191.0
2023-10-12 12:10:00,20.03,20.03,20.0,20.02,223097.0,20.03,20.03,20.0,20.02,223097.0
2023-10-12 12:20:00,20.01,20.02,19.98,19.99,228085.0,20.01,20.02,19.98,19.99,228085.0
2023-10-12 12:30:00,20.0,20.02,19.97,20.0,204427.0,20.0,20.02,19.97,20.0,204427.0
2023-10-12 12:40:00,20.0,20.02,19.99,20.0,101619.0,20.0,20.02,19.99,20.0,101619.0
2023-10-12 12:50:00,20.0,20.03,19.99,20.02,190816.0,20.0,20.03,19.99,20.02,190816.0
2023-10-12 13:00:00,20.02,20.02,19.96,19.96,415165.0,20.02,20.02,19.96,19.96,415165.0
2023-10-12 13:10:00,19.96,20.0,19.95,19.99,263172.0,19.96,20.0,19.95,19.99,263172.0
2023-10-12 13:20:00,19.99,20.0,19.97,19.98,301966.0,19.99,20.0,19.97,19.98,301966.0
2023-10-12 13:30:00,19.98,20.01,19.97,19.98,230864.0,19.98,20.01,19.97,19.98,230864.0
2023-10-12 13:40:00,19.99,19.99,19.97,19.97,74026.0,19.99,19.99,19.97,19.97,74026.0
2023-10-12 13:50:00,19.97,20.0,19.95,19.96,161125.0,19.97,20.0,19.95,19.96,161125.0
2023-10-12 14:00:00,19.96,19.99,19.95,19.96,160477.0,19.96,19.99,19.95,19.96,160477.0
2023-10-12 14:10:00,19.96,19.98,19.95,19.97,70661.0,19.96,19.98,19.95,19.97,70661.0
2023-10-12 14:20:00,19.97,20.0,19.97,20.0,240360.0,19.97,20.0,19.97,20.0,240360.0
2023-10-12 14:30:00,19.99,20.0,19.98,20.0,103828.0,19.99,20.0,19.98,20.0,103828.0
2023-10-12 14:40:00,20.0,20.01,19.98,20.0,252312.0,20.0,20.01,19.98,20.0,252312.0
2023-10-12 14:50:00,20.0,20.01,19.96,19.98,345121.0,20.0,20.01,19.96,19.98,345121.0
2023-10-12 15:00:00,19.98,19.98,19.96,19.98,73764.0,19.98,19.98,19.96,19.98,73764.0
2023-10-12 15:10:00,19.98,19.99,19.96,19.99,101332.0,19.98,19.99,19.96,19.99,101332.0
2023-10-12 15:20:00,19.99,19.99,19.97,19.98,74975.0,19.99,19.99,19.97,19.98,74975.0
2023-10-12 15:30:00,19.98,19.99,19.97,19.98,192256.0,19.98,19.99,19.97,19.98,192256.0
2023-10-12 15:40:00,19.98,19.98,19.97,19.98,296799.0,19.98,19.98,19.97,19.98,296799.0
2023-10-12 15:50:00,19.98,19.99,19.96,19.96,575175.0,19.98,19.99,19.96,19.96,575175.0
2023-10-13 09:30:00,20.49,20.65,20.49,20.57,1862525.0,20.49,20.65,20.49,20.57,1862525.0
2023-10-13 09:40:00,20.57,20.65,20.47,20.64,1189233.0,20.57,20.65,20.47,20.64,1189233.0
2023-10-13 09:50:00,20.64,20.65,20.57,20.62,1179138.0,20.64,20.65,20.57,20.62,1179138.0
2023-10-13 10:00:00,20.62,20.68,20.53,20.68,1231638.0,20.62,20.68,20.53,20.68,1231638.0
2023-10-13 10:10:00,20.68,20.72,20.63,20.68,1085401.0,20.68,20.72,20.63,20.68,1085401.0
2023-10-13 10:20:00,20.68,20.77,20.65,20.67,1276629.0,20.68,20.77,20.65,20.67,1276629.0
2023-10-13 10:30:00,20.67,20.74,20.65,20.7,761798.0,20.67,20.74,20.65,20.7,761798.0
2023-10-13 10:40:00,20.7,20.74,20.69,20.73,522975.0,20.7,20.74,20.69,20.73,522975.0
2023-10-13 10:50:00,20.73,20.78,20.73,20.76,767414.0,20.73,20.78,20.73,20.76,767414.0
2023-10-13 11:00:00,20.75,20.76,20.68,20.73,569100.0,20.75,20.76,20.68,20.73,569100.0
2023-10-13 11:10:00,20.73,20.76,20.7,20.73,438750.0,20.73,20.76,20.7,20.73,438750.0
2023-10-13 11:20:00,20.73,20.76,20.71,20.74,709555.0,20.73,20.76,20.71,20.74,709555.0
2023-10-13 11:30:00,20.74,20.88,20.72,20.86,1291026.0,20.74,20.88,20.72,20.86,1291026.0
2023-10-13 11:40:00,20.86,20.86,20.81,20.83,929877.0,20.86,20.86,20.81,20.83,929877.0
2023-10-13 11:50:00,20.84,20.85,20.81,20.82,562836.0,20.84,20.85,20.81,20.82,562836.0
2023-10-13 12:00:00,20.82,20.87,20.82,20.84,459181.0,20.82,20.87,20.82,20.84,459181.0
2023-10-13 12:10:00,20.83,20.83,20.79,20.8,504474.0,20.83,20.83,20.79,20.8,504474.0
2023-10-13 12:20:00,20.79,20.81,20.76,20.77,494657.0,20.79,20.81,20.76,20.77,494657.0
2023-10-13 12:30:00,20.76,20.8,20.76,20.78,346233.0,20.76,20.8,20.76,20.78,346233.0
2023-10-13 12:40:00,20.78,20.82,20.77,20.79,303844.0,20.78,20.82,20.77,20.79,303844.0
2023-10-13 12:50:00,20.79,20.91,20.78,20.85,955439.0,20.79,20.91,20.78,20.85,955439.0
2023-10-13 13:00:00,20.85,20.89,20.85,20.88,415240.0,20.85,20.89,20.85,20.88,415240.0
2023-10-13 13:10:00,20.88,20.88,20.83,20.84,989828.0,20.88,20.88,20.83,20.84,989828.0
2023-10-13 13:20:00,20.84,20.85,20.8,20.8,542695.0,20.84,20.85,20.8,20.8,542695.0
2023-10-13 13:30:00,20.8,20.81,20.77,20.78,669653.0,20.8,20.81,20.77,20.78,669653.0
2023-10-13 13:40:00,20.78,20.81,20.77,20.8,251659.0,20.78,20.81,20.77,20.8,251659.0
2023-10-13 13:50:00,20.8,20.83,20.79,20.82,237838.0,20.8,20.83,20.79,20.82,237838.0
2023-10-13 14:00:00,20.82,20.85,20.82,20.83,478293.0,20.82,20.85,20.82,20.83,478293.0
2023-10-13 14:10:00,20.83,20.85,20.83,20.84,239887.0,20.83,20.85,20.83,20.84,239887.0
2023-10-13 14:20:00,20.85,20.85,20.8,20.82,257060.0,20.85,20.85,20.8,20.82,257060.0
2023-10-13 14:30:00,20.82,20.85,20.81,20.82,160766.0,20.82,20.85,20.81,20.82,160766.0
2023-10-13 14:40:00,20.81,20.84,20.81,20.82,285061.0,20.81,20.84,20.81,20.82,285061.0
2023-10-13 14:50:00,20.82,20.84,20.81,20.82,323582.0,20.82,20.84,20.81,20.82,323582.0
2023-10-13 15:00:00,20.82,20.83,20.81,20.83,261676.0,20.82,20.83,20.81,20.83,261676.0
2023-10-13 15:10:00,20.82,20.85,20.82,20.82,224288.0,20.82,20.85,20.82,20.82,224288.0
2023-10-13 15:20:00,20.82,20.84,20.79,20.8,381388.0,20.82,20.84,20.79,20.8,381388.0
2023-10-13 15:30:00,20.8,20.81,20.79,20.8,291426.0,20.8,20.81,20.79,20.8,291426.0
2023-10-13 15:40:00,20.8,20.8,20.77,20.79,623258.0,20.8,20.8,20.77,20.79,623258.0
2023-10-13 15:50:00,20.79,20.79,20.77,20.78,1592734.0,20.79,20.79,20.77,20.78,1592734.0
2023-10-16 09:30:00,20.72,20.75,20.66,20.68,667753.0,20.72,20.75,20.66,20.68,667753.0
2023-10-16 09:40:00,20.69,20.82,20.68,20.8,790034.0,20.69,20.82,20.68,20.8,790034.0
2023-10-16 09:50:00,20.8,20.81,20.73,20.76,1065834.0,20.8,20.81,20.73,20.76,1065834.0
2023-10-16 10:00:00,20.76,20.79,20.7,20.73,492826.0,20.76,20.79,20.7,20.73,492826.0
2023-10-16 10:10:00,20.73,20.81,20.73,20.78,374041.0,20.73,20.81,20.73,20.78,374041.0
2023-10-16 10:20:00,20.78,20.83,20.74,20.75,506090.0,20.78,20.83,20.74,20.75,506090.0
2023-10-16 10:30:00,20.75,20.8,20.69,20.69,299023.0,20.75,20.8,20.69,20.69,299023.0
2023-10-16 10:40:00,20.7,20.74,20.68,20.73,207127.0,20.7,20.74,20.68,20.73,207127.0
2023-10-16 10:50:00,20.73,20.73,20.7,20.71,192282.0,20.73,20.73,20.7,20.71,192282.0
2023-10-16 11:00:00,20.71,20.77,20.7,20.74,230438.0,20.71,20.77,20.7,20.74,230438.0
2023-10-16 11:10:00,20.74,20.79,20.72,20.77,178357.0,20.74,20.79,20.72,20.77,178357.0
2023-10-16 11:20:00,20.77,20.78,20.74,20.76,135305.0,20.77,20.78,20.74,20.76,135305.0
2023-10-16 11:30:00,20.76,20.77,20.74,20.76,340240.0,20.76,20.77,20.74,20.76,340240.0
2023-10-16 11:40:00,20.76,20.77,20.74,20.75,103403.0,20.76,20.77,20.74,20.75,103403.0
2023-10-16 11:50:00,20.75,20.78,20.74,20.76,156400.0,20.75,20.78,20.74,20.76,156400.0
2023-10-16 12:00:00,20.75,20.77,20.74,20.75,134963.0,20.75,20.77,20.74,20.75,134963.0
2023-10-16 12:10:00,20.75,20.77,20.74,20.76,91587.0,20.75,20.77,20.74,20.76,91587.0
2023-10-16 12:20:00,20.76,20.77,20.73,20.76,113069.0,20.76,20.77,20.73,20.76,113069.0
2023-10-16 12:30:00,20.76,20.76,20.73,20.76,113017.0,20.76,20.76,20.73,20.76,113017.0
2023-10-16 12:40:00,20.76,20.76,20.73,20.74,44672.0,20.76,20.76,20.73,20.74,44672.0
2023-10-16 12:50:00,20.74,20.75,20.73,20.74,43333.0,20.74,20.75,20.73,20.74,43333.0
2023-10-16 13:00:00,20.75,20.77,20.73,20.74,131713.0,20.75,20.77,20.73,20.74,131713.0
2023-10-16 13:10:00,20.74,20.75,20.72,20.73,179211.0,20.74,20.75,20.72,20.73,179211.0
2023-10-16 13:20:00,20.74,20.74,20.7,20.72,157287.0,20.74,20.74,20.7,20.72,157287.0
2023-10-16 13:30:00,20.72,20.72,20.7,20.71,787296.0,20.72,20.72,20.7,20.71,787296.0
2023-10-16 13:40:00,20.71,20.71,20.68,20.69,197482.0,20.71,20.71,20.68,20.69,197482.0
2023-10-16 13:50:00,20.7,20.71,20.69,20.7,67450.0,20.7,20.71,20.69,20.7,67450.0
2023-10-16 14:00:00,20.71,20.72,20.7,20.71,66774.0,20.71,20.72,20.7,20.71,66774.0
2023-10-16 14:10:00,20.71,20.72,20.71,20.71,32508.0,20.71,20.72,20.71,20.71,32508.0
2023-10-16 14:20:00,20.71,20.72,20.69,20.71,117087.0,20.71,20.72,20.69,20.71,117087.0
2023-10-16 14:30:00,20.71,20.71,20.68,20.69,205778.0,20.71,20.71,20.68,20.69,205778.0
2023-10-16 14:40:00,20.68,20.69,20.68,20.69,68121.0,20.68,20.69,20.68,20.69,68121.0
2023-10-16 14:50:00,20.69,20.69,20.68,20.69,43990.0,20.69,20.69,20.68,20.69,43990.0
2023-10-16 15:00:00,20.69,20.69,20.67,20.68,238585.0,20.69,20.69,20.67,20.68,238585.0
2023-10-16 15:10:00,20.68,20.7,20.67,20.69,162307.0,20.68,20.7,20.67,20.69,162307.0
2023-10-16 15:20:00,20.69,20.69,20.68,20.69,112906.0,20.69,20.69,20.68,20.69,112906.0
2023-10-16 15:30:00,20.69,20.7,20.68,20.69,160715.0,20.69,20.7,20.68,20.69,160715.0
2023-10-16 15:40:00,20.69,20.69,20.68,20.68,154919.0,20.69,20.69,20.68,20.68,154919.0
2023-10-16 15:50:00,20.69,20.69,20.68,20.68,722778.0,20.69,20.69,20.68,20.68,722778.0
2023-10-17 09:30:00,20.79,20.88,20.72,20.87,906465.0,20.79,20.88,20.72,20.87,906465.0
2023-10-17 09:40:00,20.87,21.09,20.79,20.96,1765043.0,20.87,21.09,20.79,20.96,1765043.0
2023-10-17 09:50:00,20.97,21.04,20.96,21.01,593898.0,20.97,21.04,20.96,21.01,593898.0
2023-10-17 10:00:00,21.01,21.04,20.94,21.01,910748.0,21.01,21.04,20.94,21.01,910748.0
2023-10-17 10:10:00,21.02,21.06,21.01,21.02,735299.0,21.02,21.06,21.01,21.02,735299.0
2023-10-17 10:20:00,21.02,21.03,20.97,21.0,663038.0,21.02,21.03,20.97,21.0,663038.0
2023-10-17 10:30:00,21.0,21.03,20.99,21.01,348253.0,21.0,21.03,20.99,21.01,348253.0
2023-10-17 10:40:00,21.0,21.02,20.93,20.96,550854.0,21.0,21.02,20.93,20.96,550854.0
2023-10-17 10:50:00,20.96,20.97,20.94,20.97,279830.0,20.96,20.97,20.94,20.97,279830.0
2023-10-17 11:00:00,20.97,20.98,20.91,20.91,601324.0,20.97,20.98,20.91,20.91,601324.0
2023-10-17 11:10:00,20.91,20.99,20.91,20.94,333780.0,20.91,20.99,20.91,20.94,333780.0
2023-10-17 11:20:00,20.93,20.95,20.92,20.93,299475.0,20.93,20.95,20.92,20.93,299475.0
2023-10-17 11:30:00,20.92,20.96,20.91,20.94,219665.0,20.92,20.96,20.91,20.94,219665.0
2023-10-17 11:40:00,20.95,20.97,20.94,20.96,288418.0,20.95,20.97,20.94,20.96,288418.0
2023-10-17 11:50:00,20.96,21.03,20.96,21.03,693898.0,20.96,21.03,20.96,21.03,693898.0
2023-10-17 12:00:00,21.03,21.04,20.97,20.99,291848.0,21.03,21.04,20.97,20.99,291848.0
2023-10-17 12:10:00,20.99,21.0,20.96,20.99,155527.0,20.99,21.0,20.96,20.99,155527.0
2023-10-17 12:20:00,20.99,21.01,20.98,21.0,268044.0,20.99,21.01,20.98,21.0,268044.0
2023-10-17 12:30:00,21.0,21.02,20.98,21.02,194260.0,21.0,21.02,20.98,21.02,194260.0
2023-10-17 12:40:00,21.01,21.02,20.97,21.0,164766.0,21.01,21.02,20.97,21.0,164766.0
2023-10-17 12:50:00,21.0,21.01,20.97,20.98,473174.0,21.0,21.01,20.97,20.98,473174.0
2023-10-17 13:00:00,20.98,21.0,20.98,20.99,120155.0,20.98,21.0,20.98,20.99,120155.0
2023-10-17 13:10:00,21.0,21.0,20.95,20.97,185219.0,21.0,21.0,20.95,20.97,185219.0
2023-10-17 13:20:00,20.97,20.97,20.92,20.93,209225.0,20.97,20.97,20.92,20.93,209225.0
2023-10-17 13:30:00,20.93,20.95,20.92,20.94,150803.0,20.93,20.95,20.92,20.94,150803.0
2023-10-17 13:40:00,20.93,20.93,20.9,20.91,317462.0,20.93,20.93,20.9,20.91,317462.0
2023-10-17 13:50:00,20.92,20.92,20.88,20.89,230868.0,20.92,20.92,20.88,20.89,230868.0
2023-10-17 14:00:00,20.9,20.92,20.89,20.91,101684.0,20.9,20.92,20.89,20.91,101684.0
2023-10-17 14:10:00,20.91,20.92,20.88,20.89,83929.0,20.91,20.92,20.88,20.89,83929.0
2023-10-17 14:20:00,20.89,20.92,20.88,20.91,108097.0,20.89,20.92,20.88,20.91,108097.0
2023-10-17 14:30:00,20.92,20.93,20.91,20.92,85517.0,20.92,20.93,20.91,20.92,85517.0
2023-10-17 14:40:00,20.92,20.92,20.9,20.92,147703.0,20.92,20.92,20.9,20.92,147703.0
2023-10-17 14:50:00,20.92,20.94,20.91,20.93,252511.0,20.92,20.94,20.91,20.93,252511.0
2023-10-17 15:00:00,20.93,20.95,20.93,20.95,72202.0,20.93,20.95,20.93,20.95,72202.0
2023-10-17 15:10:00,20.95,20.98,20.94,20.98,259328.0,20.95,20.98,20.94,20.98,259328.0
2023-10-17 15:20:00,20.98,21.0,20.97,20.98,175011.0,20.98,21.0,20.97,20.98,175011.0
2023-10-17 15:30:00,20.98,20.99,20.95,20.96,293677.0,20.98,20.99,20.95,20.96,293677.0
2023-10-17 15:40:00,20.97,20.97,20.93,20.93,306941.0,20.97,20.97,20.93,20.93,306941.0
2023-10-17 15:50:00,20.93,20.94,20.92,20.93,1021046.0,20.93,20.94,20.92,20.93,1021046.0
2023-10-18 09:30:00,21.21,21.31,21.21,21.3,1536312.0,21.21,21.31,21.21,21.3,1536312.0
2023-10-18 09:40:00,21.3,21.33,21.22,21.27,1729253.0,21.3,21.33,21.22,21.27,1729253.0
2023-10-18 09:50:00,21.27,21.31,21.2,21.21,1084268.0,21.27,21.31,21.2,21.21,1084268.0
2023-10-18 10:00:00,21.21,21.23,21.13,21.19,829738.0,21.21,21.23,21.13,21.19,829738.0
2023-10-18 10:10:00,21.18,21.18,21.11,21.16,580081.0,21.18,21.18,21.11,21.16,580081.0
2023-10-18 10:20:00,21.15,21.16,21.01,21.03,1211938.0,21.15,21.16,21.01,21.03,1211938.0
2023-10-18 10:30:00,21.02,21.06,20.97,21.0,697121.0,21.02,21.06,20.97,21.0,697121.0
2023-10-18 10:40:00,20.99,21.01,20.88,20.91,1356227.0,20.99,21.01,20.88,20.91,1356227.0
2023-10-18 10:50:00,20.91,20.95,20.89,20.89,757235.0,20.91,20.95,20.89,20.89,757235.0
2023-10-18 11:00:00,20.88,20.9,20.83,20.84,673203.0,20.88,20.9,20.83,20.84,673203.0
2023-10-18 11:10:00,20.84,20.87,20.78,20.86,934630.0,20.84,20.87,20.78,20.86,934630.0
2023-10-18 11:20:00,20.86,20.86,20.82,20.85,308012.0,20.86,20.86,20.82,20.85,308012.0
2023-10-18 11:30:00,20.84,20.88,20.83,20.85,609746.0,20.84,20.88,20.83,20.85,609746.0
2023-10-18 11:40:00,20.85,20.87,20.85,20.87,165062.0,20.85,20.87,20.85,20.87,165062.0
2023-10-18 11:50:00,20.88,20.9,20.87,20.9,115129.0,20.88,20.9,20.87,20.9,115129.0
2023-10-18 12:00:00,20.9,20.91,20.88,20.91,218620.0,20.9,20.91,20.88,20.91,218620.0
2023-10-18 12:10:00,20.91,20.92,20.9,20.91,83768.0,20.91,20.92,20.9,20.91,83768.0
2023-10-18 12:20:00,20.92,20.95,20.91,20.95,137563.0,20.92,20.95,20.91,20.95,137563.0
2023-10-18 12:30:00,20.95,20.97,20.94,20.96,421559.0,20.95,20.97,20.94,20.96,421559.0
2023-10-18 12:40:00,20.97,20.98,20.95,20.97,165490.0,20.97,20.98,20.95,20.97,165490.0
2023-10-18 12:50:00,20.97,20.98,20.94,20.96,155871.0,20.97,20.98,20.94,20.96,155871.0
2023-10-18 13:00:00,20.96,21.02,20.95,21.01,371404.0,20.96,21.02,20.95,21.01,371404.0
2023-10-18 13:10:00,21.0,21.02,20.99,21.01,114624.0,21.0,21.02,20.99,21.01,114624.0
2023-10-18 13:20:00,21.01,21.04,21.0,21.03,147318.0,21.01,21.04,21.0,21.03,147318.0
2023-10-18 13:30:00,21.03,21.05,21.01,21.02,226564.0,21.03,21.05,21.01,21.02,226564.0
2023-10-18 13:40:00,21.01,21.03,21.01,21.02,74962.0,21.01,21.03,21.01,21.02,74962.0
2023-10-18 13:50:00,21.03,21.03,21.01,21.03,67085.0,21.03,21.03,21.01,21.03,67085.0
2023-10-18 14:00:00,21.03,21.03,20.98,21.0,225485.0,21.03,21.03,20.98,21.0,225485.0
2023-10-18 14:10:00,20.99,21.0,20.96,20.98,77489.0,20.99,21.0,20.96,20.98,77489.0
2023-10-18 14:20:00,20.97,20.98,20.95,20.97,399913.0,20.97,20.98,20.95,20.97,399913.0
2023-10-18 14:30:00,20.98,20.99,20.94,20.95,390219.0,20.98,20.99,20.94,20.95,390219.0
2023-10-18 14:40:00,20.96,20.97,20.95,20.96,252530.0,20.96,20.97,20.95,20.96,252530.0
2023-10-18 14:50:00,20.96,20.97,20.94,20.95,253680.0,20.96,20.97,20.94,20.95,253680.0
2023-10-18 15:00:00,20.95,20.96,20.88,20.9,199295.0,20.95,20.96,20.88,20.9,199295.0
2023-10-18 15:10:00,20.89,20.94,20.89,20.93,154302.0,20.89,20.94,20.89,20.93,154302.0
2023-10-18 15:20:00,20.93,20.94,20.91,20.93,86308.0,20.93,20.94,20.91,20.93,86308.0
2023-10-18 15:30:00,20.93,20.93,20.91,20.92,130930.0,20.93,20.93,20.91,20.92,130930.0
2023-10-18 15:40:00,20.92,20.96,20.92,20.96,496922.0,20.92,20.96,20.92,20.96,496922.0
2023-10-18 15:50:00,20.96,20.97,20.95,20.95,545433.0,20.96,20.97,20.95,20.95,545433.0
2023-10-19 09:30:00,20.94,20.99,20.85,20.97,538576.0,20.94,20.99,20.85,20.97,538576.0
2023-10-19 09:40:00,20.97,21.03,20.95,21.0,518591.0,20.97,21.03,20.95,21.0,518591.0
2023-10-19 09:50:00,21.0,21.01,20.91,20.93,785621.0,21.0,21.01,20.91,20.93,785621.0
2023-10-19 10:00:00,20.94,20.95,20.87,20.91,262821.0,20.94,20.95,20.87,20.91,262821.0
2023-10-19 10:10:00,20.91,20.91,20.82,20.84,496190.0,20.91,20.91,20.82,20.84,496190.0
2023-10-19 10:20:00,20.84,20.86,20.82,20.85,208860.0,20.84,20.86,20.82,20.85,208860.0
2023-10-19 10:30:00,20.84,20.87,20.81,20.81,410499.0,20.84,20.87,20.81,20.81,410499.0
2023-10-19 10:40:00,20.8,20.83,20.78,20.81,348625.0,20.8,20.83,20.78,20.81,348625.0
2023-10-19 10:50:00,20.81,20.81,20.76,20.78,196107.0,20.81,20.81,20.76,20.78,196107.0
2023-10-19 11:00:00,20.77,20.88,20.75,20.84,198377.0,20.77,20.88,20.75,20.84,198377.0
2023-10-19 11:10:00,20.84,20.9,20.83,20.88,218273.0,20.84,20.9,20.83,20.88,218273.0
2023-10-19 11:20:00,20.88,20.93,20.86,20.93,186394.0,20.88,20.93,20.86,20.93,186394.0
2023-10-19 11:30:00,20.93,20.99,20.92,20.97,297397.0,20.93,20.99,20.92,20.97,297397.0
2023-10-19 11:40:00,20.97,20.99,20.92,20.92,320092.0,20.97,20.99,20.92,20.92,320092.0
2023-10-19 11:50:00,20.92,20.92,20.87,20.9,298234.0,20.92,20.92,20.87,20.9,298234.0
2023-10-19 12:00:00,20.89,20.98,20.83,20.89,1616801.0,20.89,20.98,20.83,20.89,1616801.0
2023-10-19 12:10:00,20.89,20.95,20.88,20.93,354868.0,20.89,20.95,20.88,20.93,354868.0
2023-10-19 12:20:00,20.93,20.93,20.79,20.83,820235.0,20.93,20.93,20.79,20.83,820235.0
2023-10-19 12:30:00,20.82,20.87,20.74,20.8,830708.0,20.82,20.87,20.74,20.8,830708.0
2023-10-19 12:40:00,20.8,20.86,20.8,20.86,453557.0,20.8,20.86,20.8,20.86,453557.0
2023-10-19 12:50:00,20.86,20.96,20.85,20.95,393503.0,20.86,20.96,20.85,20.95,393503.0
2023-10-19 13:00:00,20.95,20.99,20.92,20.95,444009.0,20.95,20.99,20.92,20.95,444009.0
2023-10-19 13:10:00,20.96,21.02,20.94,21.01,596328.0,20.96,21.02,20.94,21.01,596328.0
2023-10-19 13:20:00,21.01,21.05,20.92,20.96,1812716.0,21.01,21.05,20.92,20.96,1812716.0
2023-10-19 13:30:00,20.96,21.0,20.95,20.96,469830.0,20.96,21.0,20.95,20.96,469830.0
2023-10-19 13:40:00,20.96,20.96,20.92,20.94,430331.0,20.96,20.96,20.92,20.94,430331.0
2023-10-19 13:50:00,20.94,21.0,20.94,21.0,214888.0,20.94,21.0,20.94,21.0,214888.0
2023-10-19 14:00:00,21.0,21.04,20.98,20.99,397843.0,21.0,21.04,20.98,20.99,397843.0
2023-10-19 14:10:00,21.0,21.07,20.99,21.05,389925.0,21.0,21.07,20.99,21.05,389925.0
2023-10-19 14:20:00,21.05,21.06,20.98,21.0,277333.0,21.05,21.06,20.98,21.0,277333.0
2023-10-19 14:30:00,21.0,21.0,20.96,20.98,101336.0,21.0,21.0,20.96,20.98,101336.0
2023-10-19 14:40:00,20.98,21.0,20.95,20.98,124773.0,20.98,21.0,20.95,20.98,124773.0
2023-10-19 14:50:00,20.98,20.99,20.96,20.97,152154.0,20.98,20.99,20.96,20.97,152154.0
2023-10-19 15:00:00,20.98,21.01,20.97,21.0,181922.0,20.98,21.01,20.97,21.0,181922.0
2023-10-19 15:10:00,21.0,21.07,21.0,21.07,271208.0,21.0,21.07,21.0,21.07,271208.0
2023-10-19 15:20:00,21.06,21.13,21.06,21.12,863507.0,21.06,21.13,21.06,21.12,863507.0
2023-10-19 15:30:00,21.12,21.14,21.11,21.13,325685.0,21.12,21.14,21.11,21.13,325685.0
2023-10-19 15:40:00,21.13,21.16,21.1,21.11,413156.0,21.13,21.16,21.1,21.11,413156.0
2023-10-19 15:50:00,21.11,21.13,21.09,21.11,983179.0,21.11,21.13,21.09,21.11,983179.0
2023-10-20 09:30:00,21.16,21.25,21.16,21.22,1202703.0,21.16,21.25,21.16,21.22,1202703.0
2023-10-20 09:40:00,21.22,21.38,21.18,21.35,1825139.0,21.22,21.38,21.18,21.35,1825139.0
2023-10-20 09:50:00,21.35,21.55,21.35,21.53,2540058.0,21.35,21.55,21.35,21.53,2540058.0
2023-10-20 10:00:00,21.53,21.63,21.52,21.6,1742955.0,21.53,21.63,21.52,21.6,1742955.0
2023-10-20 10:10:00,21.6,21.62,21.51,21.51,2254135.0,21.6,21.62,21.51,21.51,2254135.0
2023-10-20 10:20:00,21.51,21.57,21.5,21.57,918852.0,21.51,21.57,21.5,21.57,918852.0
2023-10-20 10:30:00,21.57,21.62,21.55,21.59,1114753.0,21.57,21.62,21.55,21.59,1114753.0
2023-10-20 10:40:00,21.58,21.62,21.56,21.59,1101633.0,21.58,21.62,21.56,21.59,1101633.0
2023-10-20 10:50:00,21.6,21.69,21.59,21.68,1057101.0,21.6,21.69,21.59,21.68,1057101.0
2023-10-20 11:00:00,21.69,21.71,21.66,21.68,849222.0,21.69,21.71,21.66,21.68,849222.0
2023-10-20 11:10:00,21.69,21.69,21.64,21.65,760443.0,21.69,21.69,21.64,21.65,760443.0
2023-10-20 11:20:00,21.65,21.72,21.65,21.68,1028034.0,21.65,21.72,21.65,21.68,1028034.0
2023-10-20 11:30:00,21.69,21.69,21.61,21.62,636160.0,21.69,21.69,21.61,21.62,636160.0
2023-10-20 11:40:00,21.62,21.67,21.61,21.63,507114.0,21.62,21.67,21.61,21.63,507114.0
2023-10-20 11:50:00,21.63,21.64,21.56,21.6,908556.0,21.63,21.64,21.56,21.6,908556.0
2023-10-20 12:00:00,21.6,21.61,21.47,21.51,1651897.0,21.6,21.61,21.47,21.51,1651897.0
2023-10-20 12:10:00,21.51,21.51,21.45,21.5,1168339.0,21.51,21.51,21.45,21.5,1168339.0
2023-10-20 12:20:00,21.49,21.52,21.48,21.51,391981.0,21.49,21.52,21.48,21.51,391981.0
2023-10-20 12:30:00,21.51,21.56,21.5,21.54,696072.0,21.51,21.56,21.5,21.54,696072.0
2023-10-20 12:40:00,21.54,21.54,21.43,21.44,833869.0,21.54,21.54,21.43,21.44,833869.0
2023-10-20 12:50:00,21.44,21.45,21.37,21.41,927497.0,21.44,21.45,21.37,21.41,927497.0
2023-10-20 13:00:00,21.4,21.44,21.38,21.41,696713.0,21.4,21.44,21.38,21.41,696713.0
2023-10-20 13:10:00,21.4,21.48,21.27,21.29,2042650.0,21.4,21.48,21.27,21.29,2042650.0
2023-10-20 13:20:00,21.28,21.44,21.26,21.41,1725437.0,21.28,21.44,21.26,21.41,1725437.0
2023-10-20 13:30:00,21.41,21.44,21.4,21.44,189117.0,21.41,21.44,21.4,21.44,189117.0
2023-10-20 13:40:00,21.44,21.49,21.43,21.44,395926.0,21.44,21.49,21.43,21.44,395926.0
2023-10-20 13:50:00,21.44,21.46,21.41,21.43,293604.0,21.44,21.46,21.41,21.43,293604.0
2023-10-20 14:00:00,21.43,21.43,21.37,21.38,185205.0,21.43,21.43,21.37,21.38,185205.0
2023-10-20 14:10:00,21.38,21.38,21.3,21.35,290330.0,21.38,21.38,21.3,21.35,290330.0
2023-10-20 14:20:00,21.35,21.36,21.31,21.36,197903.0,21.35,21.36,21.31,21.36,197903.0
2023-10-20 14:30:00,21.35,21.39,21.35,21.38,419464.0,21.35,21.39,21.35,21.38,419464.0
2023-10-20 14:40:00,21.38,21.41,21.37,21.41,210528.0,21.38,21.41,21.37,21.41,210528.0
2023-10-20 14:50:00,21.4,21.42,21.39,21.41,649257.0,21.4,21.42,21.39,21.41,649257.0
2023-10-20 15:00:00,21.41,21.42,21.39,21.42,287606.0,21.41,21.42,21.39,21.42,287606.0
2023-10-20 15:10:00,21.42,21.43,21.41,21.42,141641.0,21.42,21.43,21.41,21.42,141641.0
2023-10-20 15:20:00,21.41,21.43,21.4,21.43,150881.0,21.41,21.43,21.4,21.43,150881.0
2023-10-20 15:30:00,21.43,21.44,21.4,21.42,446298.0,21.43,21.44,21.4,21.42,446298.0
2023-10-20 15:40:00,21.43,21.44,21.39,21.4,570237.0,21.43,21.44,21.39,21.4,570237.0
2023-10-20 15:50:00,21.4,21.4,21.38,21.39,906755.0,21.4,21.4,21.38,21.39,906755.0
2023-10-23 09:30:00,21.2,21.22,21.08,21.1,1266946.0,21.2,21.22,21.08,21.1,1266946.0
2023-10-23 09:40:00,21.11,21.13,21.01,21.08,1250108.0,21.11,21.13,21.01,21.08,1250108.0
2023-10-23 09:50:00,21.08,21.14,21.07,21.11,870526.0,21.08,21.14,21.07,21.11,870526.0
2023-10-23 10:00:00,21.11,21.17,21.09,21.16,936924.0,21.11,21.17,21.09,21.16,936924.0
2023-10-23 10:10:00,21.16,21.18,21.11,21.17,405284.0,21.16,21.18,21.11,21.17,405284.0
2023-10-23 10:20:00,21.17,21.22,21.14,21.22,725523.0,21.17,21.22,21.14,21.22,725523.0
2023-10-23 10:30:00,21.21,21.24,21.2,21.21,315694.0,21.21,21.24,21.2,21.21,315694.0
2023-10-23 10:40:00,21.21,21.24,21.21,21.21,171968.0,21.21,21.24,21.21,21.21,171968.0
2023-10-23 10:50:00,21.22,21.25,21.2,21.21,245062.0,21.22,21.25,21.2,21.21,245062.0
2023-10-23 11:00:00,21.21,21.26,21.2,21.26,206707.0,21.21,21.26,21.2,21.26,206707.0
2023-10-23 11:10:00,21.25,21.27,21.2,21.2,136564.0,21.25,21.27,21.2,21.2,136564.0
2023-10-23 11:20:00,21.21,21.23,21.17,21.19,405286.0,21.21,21.23,21.17,21.19,405286.0
2023-10-23 11:30:00,21.18,21.21,21.14,21.14,372954.0,21.18,21.21,21.14,21.14,372954.0
2023-10-23 11:40:00,21.14,21.19,21.14,21.14,159038.0,21.14,21.19,21.14,21.14,159038.0
2023-10-23 11:50:00,21.14,21.18,21.13,21.17,389381.0,21.14,21.18,21.13,21.17,389381.0
2023-10-23 12:00:00,21.16,21.17,21.14,21.16,97307.0,21.16,21.17,21.14,21.16,97307.0
2023-10-23 12:10:00,21.16,21.17,21.13,21.16,239952.0,21.16,21.17,21.13,21.16,239952.0
2023-10-23 12:20:00,21.16,21.2,21.14,21.2,150661.0,21.16,21.2,21.14,21.2,150661.0
2023-10-23 12:30:00,21.2,21.21,21.16,21.16,107924.0,21.2,21.21,21.16,21.16,107924.0
2023-10-23 12:40:00,21.16,21.18,21.14,21.14,49898.0,21.16,21.18,21.14,21.14,49898.0
2023-10-23 12:50:00,21.15,21.16,21.14,21.15,241344.0,21.15,21.16,21.14,21.15,241344.0
2023-10-23 13:00:00,21.14,21.16,21.1,21.14,222804.0,21.14,21.16,21.1,21.14,222804.0
2023-10-23 13:10:00,21.14,21.15,21.11,21.15,106716.0,21.14,21.15,21.11,21.15,106716.0
2023-10-23 13:20:00,21.15,21.15,21.09,21.12,423046.0,21.15,21.15,21.09,21.12,423046.0
2023-10-23 13:30:00,21.11,21.13,21.09,21.12,176205.0,21.11,21.13,21.09,21.12,176205.0
2023-10-23 13:40:00,21.13,21.15,21.12,21.14,53824.0,21.13,21.15,21.12,21.14,53824.0
2023-10-23 13:50:00,21.15,21.15,21.11,21.12,80038.0,21.15,21.15,21.11,21.12,80038.0
2023-10-23 14:00:00,21.12,21.13,21.11,21.12,61150.0,21.12,21.13,21.11,21.12,61150.0
2023-10-23 14:10:00,21.12,21.13,21.09,21.1,40959.0,21.12,21.13,21.09,21.1,40959.0
2023-10-23 14:20:00,21.09,21.14,21.09,21.13,95440.0,21.09,21.14,21.09,21.13,95440.0
2023-10-23 14:30:00,21.13,21.14,21.12,21.13,57256.0,21.13,21.14,21.12,21.13,57256.0
2023-10-23 14:40:00,21.13,21.14,21.12,21.13,76702.0,21.13,21.14,21.12,21.13,76702.0
2023-10-23 14:50:00,21.12,21.13,21.11,21.13,67751.0,21.12,21.13,21.11,21.13,67751.0
2023-10-23 15:00:00,21.13,21.13,21.1,21.11,35293.0,21.13,21.13,21.1,21.11,35293.0
2023-10-23 15:10:00,21.11,21.13,21.07,21.08,584282.0,21.11,21.13,21.07,21.08,584282.0
2023-10-23 15:20:00,21.08,21.09,21.04,21.05,174511.0,21.08,21.09,21.04,21.05,174511.0
2023-10-23 15:30:00,21.04,21.05,21.0,21.0,358271.0,21.04,21.05,21.0,21.0,358271.0
2023-10-23 15:40:00,21.0,21.06,21.0,21.05,625170.0,21.0,21.06,21.0,21.05,625170.0
2023-10-23 15:50:00,21.05,21.07,21.04,21.06,796565.0,21.05,21.07,21.04,21.06,796565.0
2023-10-24 09:30:00,20.92,21.02,20.86,21.02,928225.0,20.92,21.02,20.86,21.02,928225.0
2023-10-24 09:40:00,21.01,21.05,20.93,21.03,1123272.0,21.01,21.05,20.93,21.03,1123272.0
2023-10-24 09:50:00,21.03,21.07,20.98,21.05,652136.0,21.03,21.07,20.98,21.05,652136.0
2023-10-24 10:00:00,21.06,21.09,21.01,21.07,367957.0,21.06,21.09,21.01,21.07,367957.0
2023-10-24 10:10:00,21.08,21.08,21.03,21.05,268433.0,21.08,21.08,21.03,21.05,268433.0
2023-10-24 10:20:00,21.06,21.07,21.0,21.03,206854.0,21.06,21.07,21.0,21.03,206854.0
2023-10-24 10:30:00,21.03,21.03,20.94,20.95,603864.0,21.03,21.03,20.94,20.95,603864.0
2023-10-24 10:40:00,20.95,21.0,20.93,21.0,294334.0,20.95,21.0,20.93,21.0,294334.0
2023-10-24 10:50:00,21.01,21.02,20.98,20.98,245811.0,21.01,21.02,20.98,20.98,245811.0
2023-10-24 11:00:00,20.98,20.99,20.91,20.95,226892.0,20.98,20.99,20.91,20.95,226892.0
2023-10-24 11:10:00,20.95,20.95,20.9,20.94,355724.0,20.95,20.95,20.9,20.94,355724.0
2023-10-24 11:20:00,20.93,20.98,20.92,20.96,507539.0,20.93,20.98,20.92,20.96,507539.0
2023-10-24 11:30:00,20.96,20.97,20.9,20.97,293856.0,20.96,20.97,20.9,20.97,293856.0
2023-10-24 11:40:00,20.96,21.0,20.95,20.99,340953.0,20.96,21.0,20.95,20.99,340953.0
2023-10-24 11:50:00,20.98,21.01,20.97,21.01,483110.0,20.98,21.01,20.97,21.01,483110.0
2023-10-24 12:00:00,21.01,21.02,20.97,20.97,193732.0,21.01,21.02,20.97,20.97,193732.0
2023-10-24 12:10:00,20.98,21.01,20.96,21.01,114173.0,20.98,21.01,20.96,21.01,114173.0
2023-10-24 12:20:00,21.01,21.03,21.0,21.01,260874.0,21.01,21.03,21.0,21.01,260874.0
2023-10-24 12:30:00,21.02,21.04,21.01,21.03,301951.0,21.02,21.04,21.01,21.03,301951.0
2023-10-24 12:40:00,21.03,21.06,21.0,21.0,233465.0,21.03,21.06,21.0,21.0,233465.0
2023-10-24 12:50:00,21.01,21.05,21.0,21.02,91690.0,21.01,21.05,21.0,21.02,91690.0
2023-10-24 13:00:00,21.01,21.05,21.01,21.04,192272.0,21.01,21.05,21.01,21.04,192272.0
2023-10-24 13:10:00,21.04,21.06,21.03,21.04,119178.0,21.04,21.06,21.03,21.04,119178.0
2023-10-24 13:20:00,21.04,21.06,21.01,21.02,259434.0,21.04,21.06,21.01,21.02,259434.0
2023-10-24 13:30:00,21.03,21.05,21.01,21.04,140140.0,21.03,21.05,21.01,21.04,140140.0
2023-10-24 13:40:00,21.05,21.08,21.04,21.07,136876.0,21.05,21.08,21.04,21.07,136876.0
2023-10-24 13:50:00,21.06,21.08,21.05,21.06,160631.0,21.06,21.08,21.05,21.06,160631.0
2023-10-24 14:00:00,21.06,21.06,21.03,21.03,118752.0,21.06,21.06,21.03,21.03,118752.0
2023-10-24 14:10:00,21.03,21.05,21.02,21.04,140394.0,21.03,21.05,21.02,21.04,140394.0
2023-10-24 14:20:00,21.04,21.05,21.03,21.04,27250.0,21.04,21.05,21.03,21.04,27250.0
2023-10-24 14:30:00,21.03,21.04,21.01,21.02,65415.0,21.03,21.04,21.01,21.02,65415.0
2023-10-24 14:40:00,21.02,21.02,21.0,21.02,71687.0,21.02,21.02,21.0,21.02,71687.0
2023-10-24 14:50:00,21.02,21.04,21.01,21.04,211137.0,21.02,21.04,21.01,21.04,211137.0
2023-10-24 15:00:00,21.04,21.04,21.03,21.04,33240.0,21.04,21.04,21.03,21.04,33240.0
2023-10-24 15:10:00,21.04,21.05,21.02,21.02,136963.0,21.04,21.05,21.02,21.02,136963.0
2023-10-24 15:20:00,21.02,21.02,21.0,21.01,106963.0,21.02,21.02,21.0,21.01,106963.0
2023-10-24 15:30:00,21.01,21.02,21.0,21.01,77568.0,21.01,21.02,21.0,21.01,77568.0
2023-10-24 15:40:00,21.01,21.03,21.0,21.02,198018.0,21.01,21.03,21.0,21.02,198018.0
2023-10-24 15:50:00,21.01,21.03,21.0,21.02,493216.0,21.01,21.03,21.0,21.02,493216.0
2023-10-25 09:30:00,20.91,21.0,20.87,20.9,796084.0,20.91,21.0,20.87,20.9,796084.0
2023-10-25 09:40:00,20.9,20.97,20.89,20.96,490767.0,20.9,20.97,20.89,20.96,490767.0
2023-10-25 09:50:00,20.96,21.08,20.95,21.05,974290.0,20.96,21.08,20.95,21.05,974290.0
2023-10-25 10:00:00,21.05,21.06,20.9,20.93,1093729.0,21.05,21.06,20.9,20.93,1093729.0
2023-10-25 10:10:00,20.93,20.95,20.89,20.94,371769.0,20.93,20.95,20.89,20.94,371769.0
2023-10-25 10:20:00,20.95,20.96,20.9,20.93,177497.0,20.95,20.96,20.9,20.93,177497.0
2023-10-25 10:30:00,20.93,20.97,20.91,20.94,220858.0,20.93,20.97,20.91,20.94,220858.0
2023-10-25 10:40:00,20.94,20.98,20.92,20.93,229518.0,20.94,20.98,20.92,20.93,229518.0
2023-10-25 10:50:00,20.93,20.94,20.89,20.92,103950.0,20.93,20.94,20.89,20.92,103950.0
2023-10-25 11:00:00,20.93,20.95,20.66,20.83,3086581.0,20.93,20.95,20.66,20.83,3086581.0
2023-10-25 11:10:00,20.84,20.95,20.83,20.84,898578.0,20.84,20.95,20.83,20.84,898578.0
2023-10-25 11:20:00,20.84,20.85,20.79,20.84,451805.0,20.84,20.85,20.79,20.84,451805.0
2023-10-25 11:30:00,20.84,20.91,20.83,20.87,749769.0,20.84,20.91,20.83,20.87,749769.0
2023-10-25 11:40:00,20.87,20.97,20.87,20.94,870168.0,20.87,20.97,20.87,20.94,870168.0
2023-10-25 11:50:00,20.94,20.98,20.92,20.93,565333.0,20.94,20.98,20.92,20.93,565333.0
2023-10-25 12:00:00,20.93,20.95,20.91,20.95,137342.0,20.93,20.95,20.91,20.95,137342.0
2023-10-25 12:10:00,20.95,20.98,20.94,20.98,333482.0,20.95,20.98,20.94,20.98,333482.0
2023-10-25 12:20:00,20.98,20.99,20.94,20.97,240708.0,20.98,20.99,20.94,20.97,240708.0
2023-10-25 12:30:00,20.97,20.98,20.93,20.96,108418.0,20.97,20.98,20.93,20.96,108418.0
2023-10-25 12:40:00,20.95,20.97,20.91,20.92,140070.0,20.95,20.97,20.91,20.92,140070.0
2023-10-25 12:50:00,20.92,20.93,20.9,20.92,82912.0,20.92,20.93,20.9,20.92,82912.0
2023-10-25 13:00:00,20.92,20.94,20.89,20.93,360027.0,20.92,20.94,20.89,20.93,360027.0
2023-10-25 13:10:00,20.94,20.99,20.92,20.95,473524.0,20.94,20.99,20.92,20.95,473524.0
2023-10-25 13:20:00,20.94,20.99,20.94,20.99,312286.0,20.94,20.99,20.94,20.99,312286.0
2023-10-25 13:30:00,20.98,21.0,20.97,20.98,194285.0,20.98,21.0,20.97,20.98,194285.0
2023-10-25 13:40:00,20.98,21.02,20.98,21.02,534769.0,20.98,21.02,20.98,21.02,534769.0
2023-10-25 13:50:00,21.02,21.03,20.99,21.0,102967.0,21.02,21.03,20.99,21.0,102967.0
2023-10-25 14:00:00,21.0,21.02,20.99,21.02,128343.0,21.0,21.02,20.99,21.02,128343.0
2023-10-25 14:10:00,21.01,21.05,21.01,21.04,150962.0,21.01,21.05,21.01,21.04,150962.0
2023-10-25 14:20:00,21.04,21.04,21.02,21.03,86018.0,21.04,21.04,21.02,21.03,86018.0
2023-10-25 14:30:00,21.03,21.04,21.01,21.03,326284.0,21.03,21.04,21.01,21.03,326284.0
2023-10-25 14:40:00,21.03,21.03,20.99,21.0,56479.0,21.03,21.03,20.99,21.0,56479.0
2023-10-25 14:50:00,21.0,21.0,20.98,20.99,404381.0,21.0,21.0,20.98,20.99,404381.0
2023-10-25 15:00:00,21.0,21.0,20.98,20.98,140519.0,21.0,21.0,20.98,20.98,140519.0
2023-10-25 15:10:00,20.98,21.0,20.98,20.98,130044.0,20.98,21.0,20.98,20.98,130044.0
2023-10-25 15:20:00,20.99,21.0,20.98,20.99,89083.0,20.99,21.0,20.98,20.99,89083.0
2023-10-25 15:30:00,20.98,20.99,20.98,20.98,77768.0,20.98,20.99,20.98,20.98,77768.0
2023-10-25 15:40:00,20.98,20.99,20.96,20.96,186252.0,20.98,20.99,20.96,20.96,186252.0
2023-10-25 15:50:00,20.96,20.97,20.94,20.94,544931.0,20.96,20.97,20.94,20.94,544931.0
2023-10-26 09:30:00,20.91,20.97,20.91,20.94,791207.0,20.91,20.97,20.91,20.94,791207.0
2023-10-26 09:40:00,20.94,20.95,20.85,20.86,316554.0,20.94,20.95,20.85,20.86,316554.0
2023-10-26 09:50:00,20.87,20.88,20.82,20.83,326799.0,20.87,20.88,20.82,20.83,326799.0
2023-10-26 10:00:00,20.82,20.84,20.76,20.76,575230.0,20.82,20.84,20.76,20.76,575230.0
2023-10-26 10:10:00,20.76,20.77,20.7,20.71,705650.0,20.76,20.77,20.7,20.71,705650.0
2023-10-26 10:20:00,20.71,20.71,20.56,20.61,1632727.0,20.71,20.71,20.56,20.61,1632727.0
2023-10-26 10:30:00,20.61,20.8,20.61,20.8,1207038.0,20.61,20.8,20.61,20.8,1207038.0
2023-10-26 10:40:00,20.8,20.9,20.79,20.88,876324.0,20.8,20.9,20.79,20.88,876324.0
2023-10-26 10:50:00,20.88,20.91,20.83,20.83,469556.0,20.88,20.91,20.83,20.83,469556.0
2023-10-26 11:00:00,20.83,20.85,20.76,20.85,392898.0,20.83,20.85,20.76,20.85,392898.0
2023-10-26 11:10:00,20.86,20.86,20.79,20.82,334988.0,20.86,20.86,20.79,20.82,334988.0
2023-10-26 11:20:00,20.81,20.81,20.75,20.76,171851.0,20.81,20.81,20.75,20.76,171851.0
2023-10-26 11:30:00,20.76,20.79,20.75,20.78,148067.0,20.76,20.79,20.75,20.78,148067.0
2023-10-26 11:40:00,20.78,20.81,20.77,20.8,171166.0,20.78,20.81,20.77,20.8,171166.0
2023-10-26 11:50:00,20.8,20.84,20.79,20.82,177141.0,20.8,20.84,20.79,20.82,177141.0
2023-10-26 12:00:00,20.81,20.82,20.79,20.8,154685.0,20.81,20.82,20.79,20.8,154685.0
2023-10-26 12:10:00,20.79,20.89,20.78,20.88,467944.0,20.79,20.89,20.78,20.88,467944.0
2023-10-26 12:20:00,20.88,20.89,20.84,20.87,233546.0,20.88,20.89,20.84,20.87,233546.0
2023-10-26 12:30:00,20.87,20.87,20.83,20.84,148381.0,20.87,20.87,20.83,20.84,148381.0
2023-10-26 12:40:00,20.83,20.86,20.81,20.85,106111.0,20.83,20.86,20.81,20.85,106111.0
2023-10-26 12:50:00,20.85,20.87,20.83,20.83,165576.0,20.85,20.87,20.83,20.83,165576.0
2023-10-26 13:00:00,20.84,20.89,20.83,20.88,224776.0,20.84,20.89,20.83,20.88,224776.0
2023-10-26 13:10:00,20.88,20.88,20.86,20.87,186962.0,20.88,20.88,20.86,20.87,186962.0
2023-10-26 13:20:00,20.86,20.9,20.85,20.86,320173.0,20.86,20.9,20.85,20.86,320173.0
2023-10-26 13:30:00,20.86,20.86,20.83,20.86,136820.0,20.86,20.86,20.83,20.86,136820.0
2023-10-26 13:40:00,20.85,20.9,20.85,20.9,230394.0,20.85,20.9,20.85,20.9,230394.0
2023-10-26 13:50:00,20.89,20.9,20.88,20.9,71478.0,20.89,20.9,20.88,20.9,71478.0
2023-10-26 14:00:00,20.89,20.9,20.85,20.86,471069.0,20.89,20.9,20.85,20.86,471069.0
2023-10-26 14:10:00,20.85,20.89,20.85,20.87,178887.0,20.85,20.89,20.85,20.87,178887.0
2023-10-26 14:20:00,20.88,20.88,20.86,20.87,83005.0,20.88,20.88,20.86,20.87,83005.0
2023-10-26 14:30:00,20.87,20.89,20.87,20.89,59609.0,20.87,20.89,20.87,20.89,59609.0
2023-10-26 14:40:00,20.89,20.92,20.88,20.91,122779.0,20.89,20.92,20.88,20.91,122779.0
2023-10-26 14:50:00,20.91,20.94,20.9,20.91,136352.0,20.91,20.94,20.9,20.91,136352.0
2023-10-26 15:00:00,20.91,20.93,20.9,20.91,101080.0,20.91,20.93,20.9,20.91,101080.0
2023-10-26 15:10:00,20.91,20.91,20.85,20.86,196738.0,20.91,20.91,20.85,20.86,196738.0
2023-10-26 15:20:00,20.86,20.87,20.83,20.84,178407.0,20.86,20.87,20.83,20.84,178407.0
2023-10-26 15:30:00,20.85,20.85,20.82,20.83,156864.0,20.85,20.85,20.82,20.83,156864.0
2023-10-26 15:40:00,20.83,20.85,20.82,20.85,169263.0,20.83,20.85,20.82,20.85,169263.0
2023-10-26 15:50:00,20.84,20.86,20.84,20.85,397521.0,20.84,20.86,20.84,20.85,397521.0
2023-10-27 09:30:00,20.92,21.01,20.92,20.98,1021243.0,20.92,21.01,20.92,20.98,1021243.0
2023-10-27 09:40:00,20.98,21.0,20.88,20.88,389771.0,20.98,21.0,20.88,20.88,389771.0
2023-10-27 09:50:00,20.88,20.96,20.84,20.92,574124.0,20.88,20.96,20.84,20.92,574124.0
2023-10-27 10:00:00,20.92,20.98,20.87,20.97,594609.0,20.92,20.98,20.87,20.97,594609.0
2023-10-27 10:10:00,20.97,20.99,20.95,20.97,322658.0,20.97,20.99,20.95,20.97,322658.0
2023-10-27 10:20:00,20.97,21.0,20.95,20.96,292356.0,20.97,21.0,20.95,20.96,292356.0
2023-10-27 10:30:00,20.96,20.97,20.91,20.91,578212.0,20.96,20.97,20.91,20.91,578212.0
2023-10-27 10:40:00,20.92,20.94,20.89,20.93,332262.0,20.92,20.94,20.89,20.93,332262.0
2023-10-27 10:50:00,20.93,20.94,20.87,20.88,329505.0,20.93,20.94,20.87,20.88,329505.0
2023-10-27 11:00:00,20.89,20.91,20.87,20.88,273202.0,20.89,20.91,20.87,20.88,273202.0
2023-10-27 11:10:00,20.88,20.88,20.82,20.82,1345797.0,20.88,20.88,20.82,20.82,1345797.0
2023-10-27 11:20:00,20.82,20.84,20.79,20.81,607297.0,20.82,20.84,20.79,20.81,607297.0
2023-10-27 11:30:00,20.81,20.84,20.79,20.83,349345.0,20.81,20.84,20.79,20.83,349345.0
2023-10-27 11:40:00,20.83,20.84,20.81,20.81,245536.0,20.83,20.84,20.81,20.81,245536.0
2023-10-27 11:50:00,20.81,20.82,20.76,20.79,867159.0,20.81,20.82,20.76,20.79,867159.0
2023-10-27 12:00:00,20.79,20.81,20.77,20.8,407901.0,20.79,20.81,20.77,20.8,407901.0
2023-10-27 12:10:00,20.8,20.82,20.79,20.79,311575.0,20.8,20.82,20.79,20.79,311575.0
2023-10-27 12:20:00,20.79,20.8,20.77,20.78,151251.0,20.79,20.8,20.77,20.78,151251.0
2023-10-27 12:30:00,20.78,20.79,20.76,20.78,184233.0,20.78,20.79,20.76,20.78,184233.0
2023-10-27 12:40:00,20.79,20.81,20.78,20.8,224095.0,20.79,20.81,20.78,20.8,224095.0
2023-10-27 12:50:00,20.8,20.84,20.8,20.82,117137.0,20.8,20.84,20.8,20.82,117137.0
2023-10-27 13:00:00,20.83,20.85,20.82,20.84,122826.0,20.83,20.85,20.82,20.84,122826.0
2023-10-27 13:10:00,20.84,20.89,20.83,20.89,897469.0,20.84,20.89,20.83,20.89,897469.0
2023-10-27 13:20:00,20.88,20.9,20.85,20.88,310535.0,20.88,20.9,20.85,20.88,310535.0
2023-10-27 13:30:00,20.88,20.97,20.88,20.97,571867.0,20.88,20.97,20.88,20.97,571867.0
2023-10-27 13:40:00,20.97,20.97,20.94,20.96,218570.0,20.97,20.97,20.94,20.96,218570.0
2023-10-27 13:50:00,20.95,20.99,20.95,20.98,248808.0,20.95,20.99,20.95,20.98,248808.0
2023-10-27 14:00:00,20.98,21.03,20.96,21.03,1177218.0,20.98,21.03,20.96,21.03,1177218.0
2023-10-27 14:10:00,21.03,21.11,21.02,21.07,1081461.0,21.03,21.11,21.02,21.07,1081461.0
2023-10-27 14:20:00,21.08,21.14,21.08,21.13,600982.0,21.08,21.14,21.08,21.13,600982.0
2023-10-27 14:30:00,21.12,21.14,21.08,21.09,393889.0,21.12,21.14,21.08,21.09,393889.0
2023-10-27 14:40:00,21.1,21.13,21.07,21.1,216240.0,21.1,21.13,21.07,21.1,216240.0
2023-10-27 14:50:00,21.11,21.13,21.1,21.11,184069.0,21.11,21.13,21.1,21.11,184069.0
2023-10-27 15:00:00,21.1,21.16,21.1,21.15,286937.0,21.1,21.16,21.1,21.15,286937.0
2023-10-27 15:10:00,21.16,21.19,21.14,21.14,375184.0,21.16,21.19,21.14,21.14,375184.0
2023-10-27 15:20:00,21.15,21.17,21.13,21.14,336016.0,21.15,21.17,21.13,21.14,336016.0
2023-10-27 15:30:00,21.14,21.18,21.14,21.17,164536.0,21.14,21.18,21.14,21.17,164536.0
2023-10-27 15:40:00,21.17,21.17,21.14,21.16,408183.0,21.17,21.17,21.14,21.16,408183.0
2023-10-27 15:50:00,21.16,21.17,21.15,21.17,754327.0,21.16,21.17,21.15,21.17,754327.0
2023-10-30 09:30:00,21.59,21.61,21.46,21.48,2255652.0,21.59,21.61,21.46,21.48,2255652.0
2023-10-30 09:40:00,21.48,21.49,21.34,21.36,1297024.0,21.48,21.49,21.34,21.36,1297024.0
2023-10-30 09:50:00,21.37,21.48,21.36,21.41,699051.0,21.37,21.48,21.36,21.41,699051.0
2023-10-30 10:00:00,21.41,21.5,21.4,21.43,584465.0,21.41,21.5,21.4,21.43,584465.0
2023-10-30 10:10:00,21.43,21.47,21.42,21.43,476965.0,21.43,21.47,21.42,21.43,476965.0
2023-10-30 10:20:00,21.43,21.46,21.34,21.36,663536.0,21.43,21.46,21.34,21.36,663536.0
2023-10-30 10:30:00,21.35,21.37,21.25,21.25,1235109.0,21.35,21.37,21.25,21.25,1235109.0
2023-10-30 10:40:00,21.25,21.31,21.23,21.28,890306.0,21.25,21.31,21.23,21.28,890306.0
2023-10-30 10:50:00,21.28,21.35,21.26,21.33,486663.0,21.28,21.35,21.26,21.33,486663.0
2023-10-30 11:00:00,21.33,21.35,21.3,21.32,312729.0,21.33,21.35,21.3,21.32,312729.0
2023-10-30 11:10:00,21.32,21.36,21.3,21.34,361398.0,21.32,21.36,21.3,21.34,361398.0
2023-10-30 11:20:00,21.34,21.41,21.33,21.41,277900.0,21.34,21.41,21.33,21.41,277900.0
2023-10-30 11:30:00,21.41,21.42,21.35,21.36,318108.0,21.41,21.42,21.35,21.36,318108.0
2023-10-30 11:40:00,21.36,21.36,21.31,21.34,151119.0,21.36,21.36,21.31,21.34,151119.0
2023-10-30 11:50:00,21.34,21.34,21.3,21.33,107898.0,21.34,21.34,21.3,21.33,107898.0
2023-10-30 12:00:00,21.33,21.39,21.33,21.39,140863.0,21.33,21.39,21.33,21.39,140863.0
2023-10-30 12:10:00,21.39,21.42,21.37,21.38,160954.0,21.39,21.42,21.37,21.38,160954.0
2023-10-30 12:20:00,21.39,21.41,21.38,21.4,100508.0,21.39,21.41,21.38,21.4,100508.0
2023-10-30 12:30:00,21.41,21.43,21.39,21.39,195549.0,21.41,21.43,21.39,21.39,195549.0
2023-10-30 12:40:00,21.39,21.41,21.38,21.39,166892.0,21.39,21.41,21.38,21.39,166892.0
2023-10-30 12:50:00,21.39,21.4,21.37,21.38,121550.0,21.39,21.4,21.37,21.38,121550.0
2023-10-30 13:00:00,21.39,21.4,21.37,21.38,105046.0,21.39,21.4,21.37,21.38,105046.0
2023-10-30 13:10:00,21.38,21.38,21.35,21.36,83745.0,21.38,21.38,21.35,21.36,83745.0
2023-10-30 13:20:00,21.36,21.36,21.29,21.31,352940.0,21.36,21.36,21.29,21.31,352940.0
2023-10-30 13:30:00,21.3,21.37,21.3,21.37,174001.0,21.3,21.37,21.3,21.37,174001.0
2023-10-30 13:40:00,21.37,21.38,21.36,21.38,72573.0,21.37,21.38,21.36,21.38,72573.0
2023-10-30 13:50:00,21.37,21.38,21.37,21.38,188353.0,21.37,21.38,21.37,21.38,188353.0
2023-10-30 14:00:00,21.38,21.39,21.36,21.39,44818.0,21.38,21.39,21.36,21.39,44818.0
2023-10-30 14:10:00,21.39,21.41,21.38,21.39,67937.0,21.39,21.41,21.38,21.39,67937.0
2023-10-30 14:20:00,21.39,21.4,21.38,21.39,85269.0,21.39,21.4,21.38,21.39,85269.0
2023-10-30 14:30:00,21.39,21.4,21.37,21.39,113262.0,21.39,21.4,21.37,21.39,113262.0
2023-10-30 14:40:00,21.38,21.39,21.38,21.39,67984.0,21.38,21.39,21.38,21.39,67984.0
2023-10-30 14:50:00,21.39,21.39,21.37,21.39,72591.0,21.39,21.39,21.37,21.39,72591.0
2023-10-30 15:00:00,21.39,21.4,21.38,21.39,90135.0,21.39,21.4,21.38,21.39,90135.0
2023-10-30 15:10:00,21.39,21.4,21.38,21.38,74616.0,21.39,21.4,21.38,21.38,74616.0
2023-10-30 15:20:00,21.39,21.39,21.36,21.37,428315.0,21.39,21.39,21.36,21.37,428315.0
2023-10-30 15:30:00,21.37,21.37,21.36,21.37,160471.0,21.37,21.37,21.36,21.37,160471.0
2023-10-30 15:40:00,21.37,21.37,21.35,21.36,193205.0,21.37,21.37,21.35,21.36,193205.0
2023-10-30 15:50:00,21.36,21.36,21.34,21.35,721244.0,21.36,21.36,21.34,21.35,721244.0
2023-10-31 09:30:00,21.14,21.16,21.08,21.14,824729.0,21.14,21.16,21.08,21.14,824729.0
2023-10-31 09:40:00,21.14,21.25,21.13,21.22,729606.0,21.14,21.25,21.13,21.22,729606.0
2023-10-31 09:50:00,21.23,21.28,21.22,21.25,308246.0,21.23,21.28,21.22,21.25,308246.0
2023-10-31 10:00:00,21.25,21.27,21.2,21.26,676678.0,21.25,21.27,21.2,21.26,676678.0
2023-10-31 10:10:00,21.26,21.36,21.25,21.34,1109409.0,21.26,21.36,21.25,21.34,1109409.0
2023-10-31 10:20:00,21.35,21.35,21.27,21.27,568659.0,21.35,21.35,21.27,21.27,568659.0
2023-10-31 10:30:00,21.28,21.29,21.24,21.27,269633.0,21.28,21.29,21.24,21.27,269633.0
2023-10-31 10:40:00,21.27,21.28,21.24,21.26,155362.0,21.27,21.28,21.24,21.26,155362.0
2023-10-31 10:50:00,21.26,21.29,21.23,21.23,140737.0,21.26,21.29,21.23,21.23,140737.0
2023-10-31 11:00:00,21.23,21.25,21.17,21.2,579851.0,21.23,21.25,21.17,21.2,579851.0
2023-10-31 11:10:00,21.2,21.22,21.16,21.17,499113.0,21.2,21.22,21.16,21.17,499113.0
2023-10-31 11:20:00,21.16,21.23,21.15,21.22,540176.0,21.16,21.23,21.15,21.22,540176.0
2023-10-31 11:30:00,21.23,21.25,21.18,21.21,221165.0,21.23,21.25,21.18,21.21,221165.0
2023-10-31 11:40:00,21.21,21.22,21.18,21.19,171342.0,21.21,21.22,21.18,21.19,171342.0
2023-10-31 11:50:00,21.18,21.2,21.16,21.17,370709.0,21.18,21.2,21.16,21.17,370709.0
2023-10-31 12:00:00,21.17,21.18,21.07,21.08,701828.0,21.17,21.18,21.07,21.08,701828.0
2023-10-31 12:10:00,21.09,21.09,20.97,21.01,1139583.0,21.09,21.09,20.97,21.01,1139583.0
2023-10-31 12:20:00,21.01,21.06,21.01,21.04,408839.0,21.01,21.06,21.01,21.04,408839.0
2023-10-31 12:30:00,21.04,21.07,21.02,21.05,205182.0,21.04,21.07,21.02,21.05,205182.0
2023-10-31 12:40:00,21.05,21.05,21.0,21.03,205097.0,21.05,21.05,21.0,21.03,205097.0
2023-10-31 12:50:00,21.02,21.03,20.97,20.98,357734.0,21.02,21.03,20.97,20.98,357734.0
2023-10-31 13:00:00,20.99,21.01,20.96,20.99,373517.0,20.99,21.01,20.96,20.99,373517.0
2023-10-31 13:10:00,20.98,20.99,20.91,20.94,677034.0,20.98,20.99,20.91,20.94,677034.0
2023-10-31 13:20:00,20.94,20.94,20.88,20.93,533148.0,20.94,20.94,20.88,20.93,533148.0
2023-10-31 13:30:00,20.93,20.96,20.93,20.95,222584.0,20.93,20.96,20.93,20.95,222584.0
2023-10-31 13:40:00,20.95,20.96,20.93,20.94,211353.0,20.95,20.96,20.93,20.94,211353.0
2023-10-31 13:50:00,20.94,20.94,20.92,20.92,142469.0,20.94,20.94,20.92,20.92,142469.0
2023-10-31 14:00:00,20.92,20.95,20.92,20.92,103747.0,20.92,20.95,20.92,20.92,103747.0
2023-10-31 14:10:00,20.93,20.93,20.86,20.89,205681.0,20.93,20.93,20.86,20.89,205681.0
2023-10-31 14:20:00,20.89,20.89,20.83,20.86,552890.0,20.89,20.89,20.83,20.86,552890.0
2023-10-31 14:30:00,20.86,20.88,20.85,20.88,256277.0,20.86,20.88,20.85,20.88,256277.0
2023-10-31 14:40:00,20.88,20.93,20.87,20.93,180871.0,20.88,20.93,20.87,20.93,180871.0
2023-10-31 14:50:00,20.93,20.95,20.91,20.94,167755.0,20.93,20.95,20.91,20.94,167755.0
2023-10-31 15:00:00,20.95,20.96,20.93,20.95,117513.0,20.95,20.96,20.93,20.95,117513.0
2023-10-31 15:10:00,20.95,20.97,20.94,20.96,102878.0,20.95,20.97,20.94,20.96,102878.0
2023-10-31 15:20:00,20.96,20.96,20.93,20.96,273056.0,20.96,20.96,20.93,20.96,273056.0
2023-10-31 15:30:00,20.96,20.97,20.95,20.96,502259.0,20.96,20.97,20.95,20.96,502259.0
2023-10-31 15:40:00,20.96,20.97,20.94,20.96,383524.0,20.96,20.97,20.94,20.96,383524.0
2023-10-31 15:50:00,20.96,20.98,20.95,20.97,902218.0,20.96,20.98,20.95,20.97,902218.0
2023-11-01 09:30:00,20.82,20.87,20.78,20.82,554295.0,20.82,20.87,20.78,20.82,554295.0
2023-11-01 09:40:00,20.81,20.88,20.8,20.87,302299.0,20.81,20.88,20.8,20.87,302299.0
2023-11-01 09:50:00,20.87,20.88,20.82,20.84,429683.0,20.87,20.88,20.82,20.84,429683.0
2023-11-01 10:00:00,20.85,20.97,20.85,20.93,1316920.0,20.85,20.97,20.85,20.93,1316920.0
2023-11-01 10:10:00,20.94,20.99,20.92,20.97,612029.0,20.94,20.99,20.92,20.97,612029.0
2023-11-01 10:20:00,20.97,21.05,20.93,21.04,791577.0,20.97,21.05,20.93,21.04,791577.0
2023-11-01 10:30:00,21.04,21.05,21.0,21.05,550889.0,21.04,21.05,21.0,21.05,550889.0
2023-11-01 10:40:00,21.05,21.09,21.01,21.02,334542.0,21.05,21.09,21.01,21.02,334542.0
2023-11-01 10:50:00,21.01,21.01,20.93,20.94,725401.0,21.01,21.01,20.93,20.94,725401.0
2023-11-01 11:00:00,20.93,20.96,20.89,20.95,262409.0,20.93,20.96,20.89,20.95,262409.0
2023-11-01 11:10:00,20.95,20.96,20.91,20.93,353080.0,20.95,20.96,20.91,20.93,353080.0
2023-11-01 11:20:00,20.93,20.94,20.88,20.89,564768.0,20.93,20.94,20.88,20.89,564768.0
2023-11-01 11:30:00,20.89,20.9,20.86,20.87,260751.0,20.89,20.9,20.86,20.87,260751.0
2023-11-01 11:40:00,20.87,20.88,20.84,20.84,538266.0,20.87,20.88,20.84,20.84,538266.0
2023-11-01 11:50:00,20.85,20.85,20.83,20.84,312877.0,20.85,20.85,20.83,20.84,312877.0
2023-11-01 12:00:00,20.84,20.85,20.81,20.83,144915.0,20.84,20.85,20.81,20.83,144915.0
2023-11-01 12:10:00,20.83,20.83,20.77,20.79,145652.0,20.83,20.83,20.77,20.79,145652.0
2023-11-01 12:20:00,20.79,20.79,20.75,20.76,498389.0,20.79,20.79,20.75,20.76,498389.0
2023-11-01 12:30:00,20.76,20.77,20.73,20.74,211319.0,20.76,20.77,20.73,20.74,211319.0
2023-11-01 12:40:00,20.74,20.75,20.69,20.73,537798.0,20.74,20.75,20.69,20.73,537798.0
2023-11-01 12:50:00,20.73,20.75,20.72,20.75,221496.0,20.73,20.75,20.72,20.75,221496.0
2023-11-01 13:00:00,20.75,20.79,20.74,20.76,230440.0,20.75,20.79,20.74,20.76,230440.0
2023-11-01 13:10:00,20.75,20.77,20.75,20.77,80165.0,20.75,20.77,20.75,20.77,80165.0
2023-11-01 13:20:00,20.77,20.82,20.77,20.82,609299.0,20.77,20.82,20.77,20.82,609299.0
2023-11-01 13:30:00,20.82,20.84,20.8,20.82,593230.0,20.82,20.84,20.8,20.82,593230.0
2023-11-01 13:40:00,20.82,20.84,20.82,20.83,222616.0,20.82,20.84,20.82,20.83,222616.0
2023-11-01 13:50:00,20.82,20.86,20.82,20.84,209531.0,20.82,20.86,20.82,20.84,209531.0
2023-11-01 14:00:00,20.83,20.9,20.81,20.83,858129.0,20.83,20.9,20.81,20.83,858129.0
2023-11-01 14:10:00,20.83,20.84,20.79,20.81,241598.0,20.83,20.84,20.79,20.81,241598.0
2023-11-01 14:20:00,20.82,20.83,20.78,20.78,143593.0,20.82,20.83,20.78,20.78,143593.0
2023-11-01 14:30:00,20.79,20.92,20.78,20.8,1471612.0,20.79,20.92,20.78,20.8,1471612.0
2023-11-01 14:40:00,20.81,20.82,20.66,20.71,2062106.0,20.81,20.82,20.66,20.71,2062106.0
2023-11-01 14:50:00,20.71,20.85,20.71,20.82,1345128.0,20.71,20.85,20.71,20.82,1345128.0
2023-11-01 15:00:00,20.81,20.88,20.8,20.87,931072.0,20.81,20.88,20.8,20.87,931072.0
2023-11-01 15:10:00,20.87,20.99,20.86,20.96,2175630.0,20.87,20.99,20.86,20.96,2175630.0
2023-11-01 15:20:00,20.96,21.0,20.92,20.93,1103578.0,20.96,21.0,20.92,20.93,1103578.0
2023-11-01 15:30:00,20.93,21.04,20.93,21.02,877016.0,20.93,21.04,20.93,21.02,877016.0
2023-11-01 15:40:00,21.03,21.03,20.96,20.98,824704.0,21.03,21.03,20.96,20.98,824704.0
2023-11-01 15:50:00,20.98,20.99,20.96,20.97,435269.0,20.98,20.99,20.96,20.97,435269.0
2023-11-02 09:30:00,21.07,21.1,20.98,21.05,752528.0,21.07,21.1,20.98,21.05,752528.0
2023-11-02 09:40:00,21.05,21.07,20.92,20.94,985576.0,21.05,21.07,20.92,20.94,985576.0
2023-11-02 09:50:00,20.93,20.98,20.91,20.96,649785.0,20.93,20.98,20.91,20.96,649785.0
2023-11-02 10:00:00,20.96,20.96,20.81,20.82,979831.0,20.96,20.96,20.81,20.82,979831.0
2023-11-02 10:10:00,20.82,20.88,20.78,20.87,530448.0,20.82,20.88,20.78,20.87,530448.0
2023-11-02 10:20:00,20.87,20.92,20.86,20.87,470473.0,20.87,20.92,20.86,20.87,470473.0
2023-11-02 10:30:00,20.87,20.92,20.81,20.92,754453.0,20.87,20.92,20.81,20.92,754453.0
2023-11-02 10:40:00,20.93,20.96,20.88,20.93,544425.0,20.93,20.96,20.88,20.93,544425.0
2023-11-02 10:50:00,20.92,20.95,20.91,20.94,495727.0,20.92,20.95,20.91,20.94,495727.0
2023-11-02 11:00:00,20.94,20.96,20.9,20.92,403637.0,20.94,20.96,20.9,20.92,403637.0
2023-11-02 11:10:00,20.93,20.96,20.91,20.93,190786.0,20.93,20.96,20.91,20.93,190786.0
2023-11-02 11:20:00,20.93,20.94,20.81,20.82,275808.0,20.93,20.94,20.81,20.82,275808.0
2023-11-02 11:30:00,20.82,20.84,20.79,20.81,440601.0,20.82,20.84,20.79,20.81,440601.0
2023-11-02 11:40:00,20.8,20.86,20.79,20.84,203034.0,20.8,20.86,20.79,20.84,203034.0
2023-11-02 11:50:00,20.85,20.85,20.81,20.81,93519.0,20.85,20.85,20.81,20.81,93519.0
2023-11-02 12:00:00,20.82,20.84,20.76,20.82,356010.0,20.82,20.84,20.76,20.82,356010.0
2023-11-02 12:10:00,20.82,20.83,20.78,20.82,95512.0,20.82,20.83,20.78,20.82,95512.0
2023-11-02 12:20:00,20.81,20.84,20.79,20.81,98998.0,20.81,20.84,20.79,20.81,98998.0
2023-11-02 12:30:00,20.82,20.86,20.81,20.85,170339.0,20.82,20.86,20.81,20.85,170339.0
2023-11-02 12:40:00,20.85,20.85,20.82,20.85,307335.0,20.85,20.85,20.82,20.85,307335.0
2023-11-02 12:50:00,20.85,20.87,20.85,20.86,119050.0,20.85,20.87,20.85,20.86,119050.0
2023-11-02 13:00:00,20.85,20.87,20.84,20.87,167368.0,20.85,20.87,20.84,20.87,167368.0
2023-11-02 13:10:00,20.86,20.87,20.84,20.84,231024.0,20.86,20.87,20.84,20.84,231024.0
2023-11-02 13:20:00,20.84,20.86,20.83,20.86,123993.0,20.84,20.86,20.83,20.86,123993.0
2023-11-02 13:30:00,20.87,20.89,20.86,20.87,70763.0,20.87,20.89,20.86,20.87,70763.0
2023-11-02 13:40:00,20.87,20.89,20.86,20.88,88252.0,20.87,20.89,20.86,20.88,88252.0
2023-11-02 13:50:00,20.89,20.89,20.86,20.87,31214.0,20.89,20.89,20.86,20.87,31214.0
2023-11-02 14:00:00,20.87,20.88,20.85,20.88,44697.0,20.87,20.88,20.85,20.88,44697.0
2023-11-02 14:10:00,20.88,20.9,20.87,20.89,191558.0,20.88,20.9,20.87,20.89,191558.0
2023-11-02 14:20:00,20.88,20.89,20.87,20.88,40314.0,20.88,20.89,20.87,20.88,40314.0
2023-11-02 14:30:00,20.88,20.89,20.87,20.89,50943.0,20.88,20.89,20.87,20.89,50943.0
2023-11-02 14:40:00,20.89,20.9,20.87,20.89,180662.0,20.89,20.9,20.87,20.89,180662.0
2023-11-02 14:50:00,20.89,20.89,20.86,20.88,130518.0,20.89,20.89,20.86,20.88,130518.0
2023-11-02 15:00:00,20.87,20.89,20.86,20.88,114372.0,20.87,20.89,20.86,20.88,114372.0
2023-11-02 15:10:00,20.88,20.88,20.86,20.87,87800.0,20.88,20.88,20.86,20.87,87800.0
2023-11-02 15:20:00,20.87,20.87,20.85,20.86,198656.0,20.87,20.87,20.85,20.86,198656.0
2023-11-02 15:30:00,20.86,20.86,20.84,20.85,163344.0,20.86,20.86,20.84,20.85,163344.0
2023-11-02 15:40:00,20.85,20.86,20.84,20.86,171575.0,20.85,20.86,20.84,20.86,171575.0
2023-11-02 15:50:00,20.86,20.87,20.85,20.87,425341.0,20.86,20.87,20.85,20.87,425341.0
2023-11-03 09:30:00,21.03,21.2,20.99,21.19,1601888.0,21.03,21.2,20.99,21.19,1601888.0
2023-11-03 09:40:00,21.2,21.35,21.17,21.28,1525695.0,21.2,21.35,21.17,21.28,1525695.0
2023-11-03 09:50:00,21.29,21.34,21.25,21.26,1457417.0,21.29,21.34,21.25,21.26,1457417.0
2023-11-03 10:00:00,21.27,21.34,21.19,21.26,1449062.0,21.27,21.34,21.19,21.26,1449062.0
2023-11-03 10:10:00,21.25,21.27,21.14,21.24,1027459.0,21.25,21.27,21.14,21.24,1027459.0
2023-11-03 10:20:00,21.24,21.31,21.14,21.15,1118359.0,21.24,21.31,21.14,21.15,1118359.0
2023-11-03 10:30:00,21.15,21.26,21.13,21.25,554420.0,21.15,21.26,21.13,21.25,554420.0
2023-11-03 10:40:00,21.25,21.27,21.19,21.26,305735.0,21.25,21.27,21.19,21.26,305735.0
2023-11-03 10:50:00,21.27,21.31,21.24,21.27,377999.0,21.27,21.31,21.24,21.27,377999.0
2023-11-03 11:00:00,21.28,21.31,21.27,21.29,462556.0,21.28,21.31,21.27,21.29,462556.0
2023-11-03 11:10:00,21.29,21.29,21.22,21.24,466690.0,21.29,21.29,21.22,21.24,466690.0
2023-11-03 11:20:00,21.24,21.26,21.2,21.24,358817.0,21.24,21.26,21.2,21.24,358817.0
2023-11-03 11:30:00,21.24,21.26,21.21,21.22,406221.0,21.24,21.26,21.21,21.22,406221.0
2023-11-03 11:40:00,21.22,21.23,21.18,21.19,281673.0,21.22,21.23,21.18,21.19,281673.0
2023-11-03 11:50:00,21.2,21.23,21.18,21.2,281283.0,21.2,21.23,21.18,21.2,281283.0
2023-11-03 12:00:00,21.2,21.22,21.17,21.2,320377.0,21.2,21.22,21.17,21.2,320377.0
2023-11-03 12:10:00,21.19,21.23,21.17,21.22,822994.0,21.19,21.23,21.17,21.22,822994.0
2023-11-03 12:20:00,21.23,21.24,21.21,21.22,540178.0,21.23,21.24,21.21,21.22,540178.0
2023-11-03 12:30:00,21.21,21.26,21.2,21.24,388562.0,21.21,21.26,21.2,21.24,388562.0
2023-11-03 12:40:00,21.24,21.26,21.21,21.21,302065.0,21.24,21.26,21.21,21.21,302065.0
2023-11-03 12:50:00,21.21,21.22,21.19,21.21,398376.0,21.21,21.22,21.19,21.21,398376.0
2023-11-03 13:00:00,21.2,21.26,21.19,21.24,412319.0,21.2,21.26,21.19,21.24,412319.0
2023-11-03 13:10:00,21.25,21.27,21.23,21.25,276939.0,21.25,21.27,21.23,21.25,276939.0
2023-11-03 13:20:00,21.25,21.26,21.23,21.25,239361.0,21.25,21.26,21.23,21.25,239361.0
2023-11-03 13:30:00,21.24,21.28,21.24,21.27,147139.0,21.24,21.28,21.24,21.27,147139.0
2023-11-03 13:40:00,21.26,21.27,21.23,21.25,127811.0,21.26,21.27,21.23,21.25,127811.0
2023-11-03 13:50:00,21.25,21.28,21.25,21.28,152207.0,21.25,21.28,21.25,21.28,152207.0
2023-11-03 14:00:00,21.28,21.28,21.27,21.28,110337.0,21.28,21.28,21.27,21.28,110337.0
2023-11-03 14:10:00,21.28,21.28,21.26,21.27,75952.0,21.28,21.28,21.26,21.27,75952.0
2023-11-03 14:20:00,21.27,21.29,21.26,21.28,249884.0,21.27,21.29,21.26,21.28,249884.0
2023-11-03 14:30:00,21.28,21.3,21.27,21.27,629405.0,21.28,21.3,21.27,21.27,629405.0
2023-11-03 14:40:00,21.27,21.28,21.26,21.28,244247.0,21.27,21.28,21.26,21.28,244247.0
2023-11-03 14:50:00,21.28,21.28,21.27,21.28,87290.0,21.28,21.28,21.27,21.28,87290.0
2023-11-03 15:00:00,21.28,21.29,21.27,21.28,121641.0,21.28,21.29,21.27,21.28,121641.0
2023-11-03 15:10:00,21.27,21.28,21.26,21.26,199353.0,21.27,21.28,21.26,21.26,199353.0
2023-11-03 15:20:00,21.27,21.27,21.25,21.26,154763.0,21.27,21.27,21.25,21.26,154763.0
2023-11-03 15:30:00,21.25,21.26,21.23,21.23,148129.0,21.25,21.26,21.23,21.23,148129.0
2023-11-03 15:40:00,21.23,21.24,21.22,21.23,557091.0,21.23,21.24,21.22,21.23,557091.0
2023-11-03 15:50:00,21.22,21.23,21.22,21.23,763277.0,21.22,21.23,21.22,21.23,763277.0
2023-11-06 09:30:00,21.22,21.22,21.16,21.2,419458.0,21.22,21.22,21.16,21.2,419458.0
2023-11-06 09:40:00,21.2,21.23,21.14,21.19,466081.0,21.2,21.23,21.14,21.19,466081.0
2023-11-06 09:50:00,21.2,21.2,21.15,21.18,290077.0,21.2,21.2,21.15,21.18,290077.0
2023-11-06 10:00:00,21.19,21.22,21.16,21.17,315859.0,21.19,21.22,21.16,21.17,315859.0
2023-11-06 10:10:00,21.17,21.18,21.12,21.15,434266.0,21.17,21.18,21.12,21.15,434266.0
2023-11-06 10:20:00,21.15,21.17,21.11,21.14,214694.0,21.15,21.17,21.11,21.14,214694.0
2023-11-06 10:30:00,21.14,21.17,21.12,21.16,331598.0,21.14,21.17,21.12,21.16,331598.0
2023-11-06 10:40:00,21.16,21.19,21.15,21.15,429123.0,21.16,21.19,21.15,21.15,429123.0
2023-11-06 10:50:00,21.15,21.16,21.1,21.11,219424.0,21.15,21.16,21.1,21.11,219424.0
2023-11-06 11:00:00,21.1,21.14,21.07,21.12,340199.0,21.1,21.14,21.07,21.12,340199.0
2023-11-06 11:10:00,21.12,21.13,21.08,21.1,346758.0,21.12,21.13,21.08,21.1,346758.0
2023-11-06 11:20:00,21.1,21.12,21.07,21.1,355509.0,21.1,21.12,21.07,21.1,355509.0
2023-11-06 11:30:00,21.1,21.13,21.08,21.12,199184.0,21.1,21.13,21.08,21.12,199184.0
2023-11-06 11:40:00,21.12,21.14,21.1,21.14,300658.0,21.12,21.14,21.1,21.14,300658.0
2023-11-06 11:50:00,21.14,21.19,21.13,21.18,411259.0,21.14,21.19,21.13,21.18,411259.0
2023-11-06 12:00:00,21.18,21.2,21.17,21.19,224747.0,21.18,21.2,21.17,21.19,224747.0
2023-11-06 12:10:00,21.18,21.19,21.16,21.18,120883.0,21.18,21.19,21.16,21.18,120883.0
2023-11-06 12:20:00,21.18,21.2,21.17,21.19,126420.0,21.18,21.2,21.17,21.19,126420.0
2023-11-06 12:30:00,21.2,21.21,21.18,21.2,153059.0,21.2,21.21,21.18,21.2,153059.0
2023-11-06 12:40:00,21.2,21.21,21.18,21.21,236788.0,21.2,21.21,21.18,21.21,236788.0
2023-11-06 12:50:00,21.2,21.21,21.19,21.21,130827.0,21.2,21.21,21.19,21.21,130827.0
2023-11-06 13:00:00,21.21,21.21,21.18,21.2,197284.0,21.21,21.21,21.18,21.2,197284.0
2023-11-06 13:10:00,21.2,21.2,21.18,21.2,235580.0,21.2,21.2,21.18,21.2,235580.0
2023-11-06 13:20:00,21.2,21.21,21.18,21.19,85969.0,21.2,21.21,21.18,21.19,85969.0
2023-11-06 13:30:00,21.19,21.2,21.18,21.2,67532.0,21.19,21.2,21.18,21.2,67532.0
2023-11-06 13:40:00,21.2,21.21,21.16,21.17,303146.0,21.2,21.21,21.16,21.17,303146.0
2023-11-06 13:50:00,21.16,21.18,21.16,21.18,125743.0,21.16,21.18,21.16,21.18,125743.0
2023-11-06 14:00:00,21.18,21.18,21.11,21.12,169837.0,21.18,21.18,21.11,21.12,169837.0
2023-11-06 14:10:00,21.12,21.13,21.1,21.11,130204.0,21.12,21.13,21.1,21.11,130204.0
2023-11-06 14:20:00,21.12,21.13,21.12,21.13,127107.0,21.12,21.13,21.12,21.13,127107.0
2023-11-06 14:30:00,21.13,21.13,21.12,21.12,62401.0,21.13,21.13,21.12,21.12,62401.0
2023-11-06 14:40:00,21.13,21.13,21.11,21.13,198539.0,21.13,21.13,21.11,21.13,198539.0
2023-11-06 14:50:00,21.13,21.13,21.12,21.13,81921.0,21.13,21.13,21.12,21.13,81921.0
2023-11-06 15:00:00,21.12,21.13,21.12,21.13,67113.0,21.12,21.13,21.12,21.13,67113.0
2023-11-06 15:10:00,21.12,21.13,21.11,21.11,99516.0,21.12,21.13,21.11,21.11,99516.0
2023-11-06 15:20:00,21.11,21.13,21.11,21.13,125474.0,21.11,21.13,21.11,21.13,125474.0
2023-11-06 15:30:00,21.13,21.13,21.1,21.11,460084.0,21.13,21.13,21.1,21.11,460084.0
2023-11-06 15:40:00,21.11,21.11,21.09,21.11,295191.0,21.11,21.11,21.09,21.11,295191.0
2023-11-06 15:50:00,21.11,21.11,21.08,21.09,410435.0,21.11,21.11,21.08,21.09,410435.0
2023-11-07 09:30:00,20.73,20.76,20.64,20.67,1318004.0,20.73,20.76,20.64,20.67,1318004.0
2023-11-07 09:40:00,20.67,20.69,20.59,20.61,993948.0,20.67,20.69,20.59,20.61,993948.0
2023-11-07 09:50:00,20.6,20.64,20.59,20.61,582926.0,20.6,20.64,20.59,20.61,582926.0
2023-11-07 10:00:00,20.61,20.67,20.6,20.66,500684.0,20.61,20.67,20.6,20.66,500684.0
2023-11-07 10:10:00,20.65,20.69,20.62,20.64,724629.0,20.65,20.69,20.62,20.64,724629.0
2023-11-07 10:20:00,20.63,20.65,20.61,20.62,277815.0,20.63,20.65,20.61,20.62,277815.0
2023-11-07 10:30:00,20.61,20.63,20.6,20.62,407275.0,20.61,20.63,20.6,20.62,407275.0
2023-11-07 10:40:00,20.61,20.62,20.58,20.62,297553.0,20.61,20.62,20.58,20.62,297553.0
2023-11-07 10:50:00,20.62,20.63,20.59,20.62,674138.0,20.62,20.63,20.59,20.62,674138.0
2023-11-07 11:00:00,20.63,20.66,20.62,20.66,719759.0,20.63,20.66,20.62,20.66,719759.0
2023-11-07 11:10:00,20.66,20.7,20.65,20.65,260314.0,20.66,20.7,20.65,20.65,260314.0
2023-11-07 11:20:00,20.66,20.67,20.61,20.64,923658.0,20.66,20.67,20.61,20.64,923658.0
2023-11-07 11:30:00,20.64,20.7,20.63,20.68,220232.0,20.64,20.7,20.63,20.68,220232.0
2023-11-07 11:40:00,20.68,20.69,20.64,20.64,87685.0,20.68,20.69,20.64,20.64,87685.0
2023-11-07 11:50:00,20.64,20.67,20.64,20.64,182367.0,20.64,20.67,20.64,20.64,182367.0
2023-11-07 12:00:00,20.65,20.65,20.6,20.62,145271.0,20.65,20.65,20.6,20.62,145271.0
2023-11-07 12:10:00,20.62,20.64,20.61,20.63,230921.0,20.62,20.64,20.61,20.63,230921.0
2023-11-07 12:20:00,20.62,20.64,20.58,20.59,288669.0,20.62,20.64,20.58,20.59,288669.0
2023-11-07 12:30:00,20.59,20.62,20.57,20.59,430595.0,20.59,20.62,20.57,20.59,430595.0
2023-11-07 12:40:00,20.59,20.61,20.58,20.59,248626.0,20.59,20.61,20.58,20.59,248626.0
2023-11-07 12:50:00,20.59,20.61,20.58,20.6,198126.0,20.59,20.61,20.58,20.6,198126.0
2023-11-07 13:00:00,20.6,20.61,20.59,20.59,224420.0,20.6,20.61,20.59,20.59,224420.0
2023-11-07 13:10:00,20.6,20.64,20.59,20.64,249267.0,20.6,20.64,20.59,20.64,249267.0
2023-11-07 13:20:00,20.64,20.66,20.61,20.64,406851.0,20.64,20.66,20.61,20.64,406851.0
2023-11-07 13:30:00,20.64,20.69,20.64,20.68,349663.0,20.64,20.69,20.64,20.68,349663.0
2023-11-07 13:40:00,20.68,20.72,20.67,20.71,164978.0,20.68,20.72,20.67,20.71,164978.0
2023-11-07 13:50:00,20.71,20.75,20.71,20.73,758504.0,20.71,20.75,20.71,20.73,758504.0
2023-11-07 14:00:00,20.73,20.75,20.7,20.71,266421.0,20.73,20.75,20.7,20.71,266421.0
2023-11-07 14:10:00,20.71,20.72,20.7,20.71,63393.0,20.71,20.72,20.7,20.71,63393.0
2023-11-07 14:20:00,20.7,20.71,20.69,20.71,217400.0,20.7,20.71,20.69,20.71,217400.0
2023-11-07 14:30:00,20.7,20.71,20.69,20.7,131491.0,20.7,20.71,20.69,20.7,131491.0
2023-11-07 14:40:00,20.7,20.71,20.69,20.7,125457.0,20.7,20.71,20.69,20.7,125457.0
2023-11-07 14:50:00,20.7,20.71,20.69,20.71,77892.0,20.7,20.71,20.69,20.71,77892.0
2023-11-07 15:00:00,20.71,20.71,20.68,20.7,106835.0,20.71,20.71,20.68,20.7,106835.0
2023-11-07 15:10:00,20.7,20.71,20.68,20.71,160153.0,20.7,20.71,20.68,20.71,160153.0
2023-11-07 15:20:00,20.71,20.72,20.7,20.71,152992.0,20.71,20.72,20.7,20.71,152992.0
2023-11-07 15:30:00,20.71,20.73,20.7,20.72,257838.0,20.71,20.73,20.7,20.72,257838.0
2023-11-07 15:40:00,20.73,20.74,20.71,20.74,518618.0,20.73,20.74,20.71,20.74,518618.0
2023-11-07 15:50:00,20.73,20.74,20.73,20.73,530490.0,20.73,20.74,20.73,20.73,530490.0
2023-11-08 09:30:00,20.81,20.83,20.76,20.82,513699.0,20.81,20.83,20.76,20.82,513699.0
2023-11-08 09:40:00,20.82,20.83,20.77,20.78,295281.0,20.82,20.83,20.77,20.78,295281.0
2023-11-08 09:50:00,20.77,20.81,20.75,20.76,493001.0,20.77,20.81,20.75,20.76,493001.0
2023-11-08 10:00:00,20.77,20.79,20.7,20.73,425530.0,20.77,20.79,20.7,20.73,425530.0
2023-11-08 10:10:00,20.73,20.76,20.68,20.75,904226.0,20.73,20.76,20.68,20.75,904226.0
2023-11-08 10:20:00,20.75,20.75,20.68,20.72,448280.0,20.75,20.75,20.68,20.72,448280.0
2023-11-08 10:30:00,20.72,20.77,20.67,20.67,728402.0,20.72,20.77,20.67,20.67,728402.0
2023-11-08 10:40:00,20.67,20.69,20.63,20.68,537660.0,20.67,20.69,20.63,20.68,537660.0
2023-11-08 10:50:00,20.69,20.75,20.67,20.73,404442.0,20.69,20.75,20.67,20.73,404442.0
2023-11-08 11:00:00,20.73,20.76,20.71,20.73,361065.0,20.73,20.76,20.71,20.73,361065.0
2023-11-08 11:10:00,20.74,20.83,20.74,20.81,672105.0,20.74,20.83,20.74,20.81,672105.0
2023-11-08 11:20:00,20.81,20.86,20.81,20.85,438056.0,20.81,20.86,20.81,20.85,438056.0
2023-11-08 11:30:00,20.85,20.94,20.85,20.91,628043.0,20.85,20.94,20.85,20.91,628043.0
2023-11-08 11:40:00,20.91,20.92,20.84,20.85,357582.0,20.91,20.92,20.84,20.85,357582.0
2023-11-08 11:50:00,20.85,20.86,20.82,20.85,221224.0,20.85,20.86,20.82,20.85,221224.0
2023-11-08 12:00:00,20.85,20.86,20.81,20.86,396704.0,20.85,20.86,20.81,20.86,396704.0
2023-11-08 12:10:00,20.85,20.87,20.82,20.83,343051.0,20.85,20.87,20.82,20.83,343051.0
2023-11-08 12:20:00,20.83,20.84,20.8,20.8,182435.0,20.83,20.84,20.8,20.8,182435.0
2023-11-08 12:30:00,20.8,20.82,20.79,20.81,257094.0,20.8,20.82,20.79,20.81,257094.0
2023-11-08 12:40:00,20.81,20.85,20.8,20.85,222715.0,20.81,20.85,20.8,20.85,222715.0
2023-11-08 12:50:00,20.85,20.85,20.81,20.82,259460.0,20.85,20.85,20.81,20.82,259460.0
2023-11-08 13:00:00,20.82,20.82,20.79,20.79,270137.0,20.82,20.82,20.79,20.79,270137.0
2023-11-08 13:10:00,20.79,20.79,20.75,20.76,152463.0,20.79,20.79,20.75,20.76,152463.0
2023-11-08 13:20:00,20.76,20.78,20.73,20.77,327155.0,20.76,20.78,20.73,20.77,327155.0
2023-11-08 13:30:00,20.76,20.77,20.72,20.76,235540.0,20.76,20.77,20.72,20.76,235540.0
2023-11-08 13:40:00,20.75,20.77,20.75,20.77,113977.0,20.75,20.77,20.75,20.77,113977.0
2023-11-08 13:50:00,20.77,20.77,20.74,20.75,202214.0,20.77,20.77,20.74,20.75,202214.0
2023-11-08 14:00:00,20.74,20.75,20.73,20.75,161446.0,20.74,20.75,20.73,20.75,161446.0
2023-11-08 14:10:00,20.75,20.75,20.73,20.73,185325.0,20.75,20.75,20.73,20.73,185325.0
2023-11-08 14:20:00,20.73,20.74,20.69,20.7,234459.0,20.73,20.74,20.69,20.7,234459.0
2023-11-08 14:30:00,20.7,20.7,20.66,20.67,132613.0,20.7,20.7,20.66,20.67,132613.0
2023-11-08 14:40:00,20.67,20.67,20.65,20.66,184620.0,20.67,20.67,20.65,20.66,184620.0
2023-11-08 14:50:00,20.66,20.66,20.64,20.64,113998.0,20.66,20.66,20.64,20.64,113998.0
2023-11-08 15:00:00,20.64,20.65,20.61,20.65,592889.0,20.64,20.65,20.61,20.65,592889.0
2023-11-08 15:10:00,20.64,20.67,20.63,20.66,130803.0,20.64,20.67,20.63,20.66,130803.0
2023-11-08 15:20:00,20.66,20.66,20.64,20.64,225992.0,20.66,20.66,20.64,20.64,225992.0
2023-11-08 15:30:00,20.64,20.65,20.63,20.64,137579.0,20.64,20.65,20.63,20.64,137579.0
2023-11-08 15:40:00,20.64,20.66,20.64,20.66,299443.0,20.64,20.66,20.64,20.66,299443.0
2023-11-08 15:50:00,20.65,20.67,20.64,20.65,405806.0,20.65,20.67,20.64,20.65,405806.0
2023-11-09 09:30:00,20.75,20.79,20.69,20.78,690720.0,20.75,20.79,20.69,20.78,690720.0
2023-11-09 09:40:00,20.79,20.86,20.78,20.86,698361.0,20.79,20.86,20.78,20.86,698361.0
2023-11-09 09:50:00,20.86,20.91,20.85,20.89,635679.0,20.86,20.91,20.85,20.89,635679.0
2023-11-09 10:00:00,20.89,20.92,20.86,20.91,780307.0,20.89,20.92,20.86,20.91,780307.0
2023-11-09 10:10:00,20.91,21.04,20.9,20.99,1026774.0,20.91,21.04,20.9,20.99,1026774.0
2023-11-09 10:20:00,20.99,21.02,20.97,20.98,761106.0,20.99,21.02,20.97,20.98,761106.0
2023-11-09 10:30:00,20.98,21.05,20.97,21.04,263916.0,20.98,21.05,20.97,21.04,263916.0
2023-11-09 10:40:00,21.03,21.07,21.02,21.05,912433.0,21.03,21.07,21.02,21.05,912433.0
2023-11-09 10:50:00,21.06,21.06,21.01,21.03,298301.0,21.06,21.06,21.01,21.03,298301.0
2023-11-09 11:00:00,21.03,21.03,20.97,21.0,334196.0,21.03,21.03,20.97,21.0,334196.0
2023-11-09 11:10:00,21.0,21.03,20.99,21.0,233742.0,21.0,21.03,20.99,21.0,233742.0
2023-11-09 11:20:00,21.0,21.04,21.0,21.03,252416.0,21.0,21.04,21.0,21.03,252416.0
2023-11-09 11:30:00,21.03,21.04,20.99,21.02,197448.0,21.03,21.04,20.99,21.02,197448.0
2023-11-09 11:40:00,21.03,21.05,21.0,21.01,229810.0,21.03,21.05,21.0,21.01,229810.0
2023-11-09 11:50:00,21.0,21.01,20.93,20.94,239036.0,21.0,21.01,20.93,20.94,239036.0
2023-11-09 12:00:00,20.94,21.02,20.93,21.02,184943.0,20.94,21.02,20.93,21.02,184943.0
2023-11-09 12:10:00,21.01,21.03,20.96,20.97,150494.0,21.01,21.03,20.96,20.97,150494.0
2023-11-09 12:20:00,20.97,20.97,20.93,20.95,83780.0,20.97,20.97,20.93,20.95,83780.0
2023-11-09 12:30:00,20.95,20.96,20.91,20.92,143613.0,20.95,20.96,20.91,20.92,143613.0
2023-11-09 12:40:00,20.91,20.94,20.91,20.92,515892.0,20.91,20.94,20.91,20.92,515892.0
2023-11-09 12:50:00,20.92,20.93,20.9,20.91,70833.0,20.92,20.93,20.9,20.91,70833.0
2023-11-09 13:00:00,20.91,20.91,20.8,20.84,1114223.0,20.91,20.91,20.8,20.84,1114223.0
2023-11-09 13:10:00,20.83,20.93,20.82,20.91,363958.0,20.83,20.93,20.82,20.91,363958.0
2023-11-09 13:20:00,20.92,20.95,20.91,20.92,379921.0,20.92,20.95,20.91,20.92,379921.0
2023-11-09 13:30:00,20.91,20.91,20.87,20.88,612673.0,20.91,20.91,20.87,20.88,612673.0
2023-11-09 13:40:00,20.88,20.88,20.83,20.85,140788.0,20.88,20.88,20.83,20.85,140788.0
2023-11-09 13:50:00,20.85,20.86,20.82,20.83,74510.0,20.85,20.86,20.82,20.83,74510.0
2023-11-09 14:00:00,20.82,20.83,20.71,20.75,848285.0,20.82,20.83,20.71,20.75,848285.0
2023-11-09 14:10:00,20.75,20.75,20.7,20.71,377784.0,20.75,20.75,20.7,20.71,377784.0
2023-11-09 14:20:00,20.71,20.76,20.71,20.73,240763.0,20.71,20.76,20.71,20.73,240763.0
2023-11-09 14:30:00,20.73,20.74,20.65,20.67,294008.0,20.73,20.74,20.65,20.67,294008.0
2023-11-09 14:40:00,20.67,20.7,20.66,20.7,336678.0,20.67,20.7,20.66,20.7,336678.0
2023-11-09 14:50:00,20.7,20.7,20.68,20.69,167294.0,20.7,20.7,20.68,20.69,167294.0
2023-11-09 15:00:00,20.68,20.73,20.68,20.73,393167.0,20.68,20.73,20.68,20.73,393167.0
2023-11-09 15:10:00,20.73,20.74,20.71,20.71,169287.0,20.73,20.74,20.71,20.71,169287.0
2023-11-09 15:20:00,20.72,20.73,20.7,20.71,134467.0,20.72,20.73,20.7,20.71,134467.0
2023-11-09 15:30:00,20.7,20.71,20.68,20.69,280257.0,20.7,20.71,20.68,20.69,280257.0
2023-11-09 15:40:00,20.69,20.71,20.68,20.7,388241.0,20.69,20.71,20.68,20.7,388241.0
2023-11-09 15:50:00,20.71,20.71,20.69,20.7,362125.0,20.71,20.71,20.69,20.7,362125.0
2023-11-10 09:30:00,20.55,20.56,20.44,20.46,925623.0,20.55,20.56,20.44,20.46,925623.0
2023-11-10 09:40:00,20.46,20.5,20.43,20.47,574318.0,20.46,20.5,20.43,20.47,574318.0
2023-11-10 09:50:00,20.46,20.48,20.42,20.47,453100.0,20.46,20.48,20.42,20.47,453100.0
2023-11-10 10:00:00,20.46,20.56,20.35,20.56,1066205.0,20.46,20.56,20.35,20.56,1066205.0
2023-11-10 10:10:00,20.56,20.6,20.5,20.58,359215.0,20.56,20.6,20.5,20.58,359215.0
2023-11-10 10:20:00,20.58,20.59,20.45,20.48,511057.0,20.58,20.59,20.45,20.48,511057.0
2023-11-10 10:30:00,20.48,20.51,20.43,20.47,426775.0,20.48,20.51,20.43,20.47,426775.0
2023-11-10 10:40:00,20.48,20.48,20.41,20.41,373361.0,20.48,20.48,20.41,20.41,373361.0
2023-11-10 10:50:00,20.42,20.5,20.41,20.49,888288.0,20.42,20.5,20.41,20.49,888288.0
2023-11-10 11:00:00,20.49,20.52,20.47,20.52,484653.0,20.49,20.52,20.47,20.52,484653.0
2023-11-10 11:10:00,20.51,20.51,20.45,20.48,423863.0,20.51,20.51,20.45,20.48,423863.0
2023-11-10 11:20:00,20.47,20.47,20.44,20.45,152994.0,20.47,20.47,20.44,20.45,152994.0
2023-11-10 11:30:00,20.44,20.46,20.42,20.46,188100.0,20.44,20.46,20.42,20.46,188100.0
2023-11-10 11:40:00,20.46,20.48,20.44,20.46,126982.0,20.46,20.48,20.44,20.46,126982.0
2023-11-10 11:50:00,20.46,20.5,20.45,20.48,86355.0,20.46,20.5,20.45,20.48,86355.0
2023-11-10 12:00:00,20.47,20.5,20.46,20.48,119093.0,20.47,20.5,20.46,20.48,119093.0
2023-11-10 12:10:00,20.48,20.49,20.46,20.47,109829.0,20.48,20.49,20.46,20.47,109829.0
2023-11-10 12:20:00,20.47,20.47,20.43,20.44,92709.0,20.47,20.47,20.43,20.44,92709.0
2023-11-10 12:30:00,20.44,20.45,20.42,20.44,153064.0,20.44,20.45,20.42,20.44,153064.0
2023-11-10 12:40:00,20.44,20.44,20.39,20.4,365644.0,20.44,20.44,20.39,20.4,365644.0
2023-11-10 12:50:00,20.4,20.42,20.4,20.42,180174.0,20.4,20.42,20.4,20.42,180174.0
2023-11-10 13:00:00,20.42,20.43,20.38,20.39,142282.0,20.42,20.43,20.38,20.39,142282.0
2023-11-10 13:10:00,20.4,20.41,20.38,20.39,115313.0,20.4,20.41,20.38,20.39,115313.0
2023-11-10 13:20:00,20.39,20.4,20.36,20.37,427739.0,20.39,20.4,20.36,20.37,427739.0
2023-11-10 13:30:00,20.37,20.38,20.36,20.37,127476.0,20.37,20.38,20.36,20.37,127476.0
2023-11-10 13:40:00,20.37,20.42,20.36,20.42,263130.0,20.37,20.42,20.36,20.42,263130.0
2023-11-10 13:50:00,20.41,20.42,20.39,20.39,164842.0,20.41,20.42,20.39,20.39,164842.0
2023-11-10 14:00:00,20.39,20.41,20.38,20.41,61763.0,20.39,20.41,20.38,20.41,61763.0
2023-11-10 14:10:00,20.41,20.42,20.4,20.4,89393.0,20.41,20.42,20.4,20.4,89393.0
2023-11-10 14:20:00,20.41,20.41,20.38,20.39,73646.0,20.41,20.41,20.38,20.39,73646.0
2023-11-10 14:30:00,20.39,20.4,20.36,20.37,113241.0,20.39,20.4,20.36,20.37,113241.0
2023-11-10 14:40:00,20.37,20.38,20.36,20.38,332697.0,20.37,20.38,20.36,20.38,332697.0
2023-11-10 14:50:00,20.38,20.38,20.35,20.37,390100.0,20.38,20.38,20.35,20.37,390100.0
2023-11-10 15:00:00,20.37,20.37,20.34,20.36,436522.0,20.37,20.37,20.34,20.36,436522.0
2023-11-10 15:10:00,20.36,20.37,20.34,20.37,332806.0,20.36,20.37,20.34,20.37,332806.0
2023-11-10 15:20:00,20.37,20.37,20.35,20.36,123048.0,20.37,20.37,20.35,20.36,123048.0
2023-11-10 15:30:00,20.36,20.36,20.35,20.36,187749.0,20.36,20.36,20.35,20.36,187749.0
2023-11-10 15:40:00,20.35,20.37,20.35,20.36,353371.0,20.35,20.37,20.35,20.36,353371.0
2023-11-10 15:50:00,20.36,20.37,20.34,20.35,1055654.0,20.36,20.37,20.34,20.35,1055654.0
2023-11-13 09:30:00,20.18,20.23,20.15,20.18,749908.0,20.18,20.23,20.15,20.18,749908.0
2023-11-13 09:40:00,20.18,20.19,20.1,20.11,391503.0,20.18,20.19,20.1,20.11,391503.0
2023-11-13 09:50:00,20.1,20.18,20.1,20.15,255613.0,20.1,20.18,20.1,20.15,255613.0
2023-11-13 10:00:00,20.15,20.23,20.13,20.2,574085.0,20.15,20.23,20.13,20.2,574085.0
2023-11-13 10:10:00,20.2,20.21,20.16,20.2,347773.0,20.2,20.21,20.16,20.2,347773.0
2023-11-13 10:20:00,20.21,20.21,20.14,20.16,224873.0,20.21,20.21,20.14,20.16,224873.0
2023-11-13 10:30:00,20.16,20.17,20.14,20.16,162487.0,20.16,20.17,20.14,20.16,162487.0
2023-11-13 10:40:00,20.16,20.24,20.15,20.23,605160.0,20.16,20.24,20.15,20.23,605160.0
2023-11-13 10:50:00,20.23,20.28,20.23,20.27,405569.0,20.23,20.28,20.23,20.27,405569.0
2023-11-13 11:00:00,20.27,20.31,20.26,20.29,372449.0,20.27,20.31,20.26,20.29,372449.0
2023-11-13 11:10:00,20.29,20.35,20.28,20.34,329870.0,20.29,20.35,20.28,20.34,329870.0
2023-11-13 11:20:00,20.35,20.36,20.32,20.34,294994.0,20.35,20.36,20.32,20.34,294994.0
2023-11-13 11:30:00,20.34,20.38,20.33,20.38,680405.0,20.34,20.38,20.33,20.38,680405.0
2023-11-13 11:40:00,20.38,20.42,20.38,20.41,265825.0,20.38,20.42,20.38,20.41,265825.0
2023-11-13 11:50:00,20.41,20.43,20.4,20.41,138697.0,20.41,20.43,20.4,20.41,138697.0
2023-11-13 12:00:00,20.41,20.42,20.38,20.39,204985.0,20.41,20.42,20.38,20.39,204985.0
2023-11-13 12:10:00,20.39,20.4,20.37,20.39,269772.0,20.39,20.4,20.37,20.39,269772.0
2023-11-13 12:20:00,20.39,20.44,20.38,20.42,203631.0,20.39,20.44,20.38,20.42,203631.0
2023-11-13 12:30:00,20.41,20.42,20.38,20.41,242221.0,20.41,20.42,20.38,20.41,242221.0
2023-11-13 12:40:00,20.41,20.41,20.39,20.41,332501.0,20.41,20.41,20.39,20.41,332501.0
2023-11-13 12:50:00,20.41,20.42,20.39,20.39,201958.0,20.41,20.42,20.39,20.39,201958.0
2023-11-13 13:00:00,20.4,20.4,20.38,20.4,77011.0,20.4,20.4,20.38,20.4,77011.0
2023-11-13 13:10:00,20.4,20.45,20.4,20.45,123358.0,20.4,20.45,20.4,20.45,123358.0
2023-11-13 13:20:00,20.44,20.46,20.42,20.43,382546.0,20.44,20.46,20.42,20.43,382546.0
2023-11-13 13:30:00,20.42,20.43,20.41,20.41,46593.0,20.42,20.43,20.41,20.41,46593.0
2023-11-13 13:40:00,20.42,20.47,20.41,20.47,189907.0,20.42,20.47,20.41,20.47,189907.0
2023-11-13 13:50:00,20.47,20.48,20.46,20.47,117359.0,20.47,20.48,20.46,20.47,117359.0
2023-11-13 14:00:00,20.48,20.49,20.47,20.48,96891.0,20.48,20.49,20.47,20.48,96891.0
2023-11-13 14:10:00,20.48,20.48,20.44,20.44,116405.0,20.48,20.48,20.44,20.44,116405.0
2023-11-13 14:20:00,20.45,20.45,20.44,20.45,24272.0,20.45,20.45,20.44,20.45,24272.0
2023-11-13 14:30:00,20.45,20.46,20.44,20.45,64950.0,20.45,20.46,20.44,20.45,64950.0
2023-11-13 14:40:00,20.45,20.47,20.45,20.47,64371.0,20.45,20.47,20.45,20.47,64371.0
2023-11-13 14:50:00,20.46,20.47,20.46,20.46,58376.0,20.46,20.47,20.46,20.46,58376.0
2023-11-13 15:00:00,20.47,20.47,20.45,20.46,188404.0,20.47,20.47,20.45,20.46,188404.0
2023-11-13 15:10:00,20.46,20.46,20.44,20.45,74577.0,20.46,20.46,20.44,20.45,74577.0
2023-11-13 15:20:00,20.45,20.46,20.44,20.45,95917.0,20.45,20.46,20.44,20.45,95917.0
2023-11-13 15:30:00,20.45,20.45,20.44,20.45,42229.0,20.45,20.45,20.44,20.45,42229.0
2023-11-13 15:40:00,20.45,20.45,20.44,20.45,183032.0,20.45,20.45,20.44,20.45,183032.0
2023-11-13 15:50:00,20.45,20.45,20.43,20.43,539375.0,20.45,20.45,20.43,20.43,539375.0
2023-11-14 09:30:00,20.92,21.12,20.87,21.09,2172269.0,20.92,21.12,20.87,21.09,2172269.0
2023-11-14 09:40:00,21.1,21.16,21.06,21.07,1397215.0,21.1,21.16,21.06,21.07,1397215.0
2023-11-14 09:50:00,21.07,21.13,21.03,21.13,1196958.0,21.07,21.13,21.03,21.13,1196958.0
2023-11-14 10:00:00,21.13,21.15,21.1,21.12,777960.0,21.13,21.15,21.1,21.12,777960.0
2023-11-14 10:10:00,21.13,21.18,21.13,21.15,2264719.0,21.13,21.18,21.13,21.15,2264719.0
2023-11-14 10:20:00,21.16,21.24,21.14,21.21,892662.0,21.16,21.24,21.14,21.21,892662.0
2023-11-14 10:30:00,21.21,21.22,21.17,21.19,826117.0,21.21,21.22,21.17,21.19,826117.0
2023-11-14 10:40:00,21.19,21.22,21.17,21.17,535978.0,21.19,21.22,21.17,21.17,535978.0
2023-11-14 10:50:00,21.17,21.19,21.13,21.17,629726.0,21.17,21.19,21.13,21.17,629726.0
2023-11-14 11:00:00,21.17,21.19,21.15,21.17,445792.0,21.17,21.19,21.15,21.17,445792.0
2023-11-14 11:10:00,21.17,21.2,21.14,21.15,801558.0,21.17,21.2,21.14,21.15,801558.0
2023-11-14 11:20:00,21.15,21.18,21.14,21.18,441516.0,21.15,21.18,21.14,21.18,441516.0
2023-11-14 11:30:00,21.18,21.2,21.16,21.19,574815.0,21.18,21.2,21.16,21.19,574815.0
2023-11-14 11:40:00,21.18,21.2,21.16,21.2,415271.0,21.18,21.2,21.16,21.2,415271.0
2023-11-14 11:50:00,21.2,21.21,21.14,21.15,398348.0,21.2,21.21,21.14,21.15,398348.0
2023-11-14 12:00:00,21.15,21.18,21.14,21.14,292103.0,21.15,21.18,21.14,21.14,292103.0
2023-11-14 12:10:00,21.14,21.15,21.12,21.14,294962.0,21.14,21.15,21.12,21.14,294962.0
2023-11-14 12:20:00,21.14,21.18,21.13,21.16,252930.0,21.14,21.18,21.13,21.16,252930.0
2023-11-14 12:30:00,21.16,21.17,21.12,21.15,336876.0,21.16,21.17,21.12,21.15,336876.0
2023-11-14 12:40:00,21.15,21.16,21.14,21.15,116276.0,21.15,21.16,21.14,21.15,116276.0
2023-11-14 12:50:00,21.15,21.15,21.13,21.14,79492.0,21.15,21.15,21.13,21.14,79492.0
2023-11-14 13:00:00,21.14,21.18,21.13,21.17,228909.0,21.14,21.18,21.13,21.17,228909.0
2023-11-14 13:10:00,21.16,21.17,21.14,21.16,92299.0,21.16,21.17,21.14,21.16,92299.0
2023-11-14 13:20:00,21.15,21.15,21.12,21.14,224976.0,21.15,21.15,21.12,21.14,224976.0
2023-11-14 13:30:00,21.14,21.14,21.13,21.14,125987.0,21.14,21.14,21.13,21.14,125987.0
2023-11-14 13:40:00,21.14,21.15,21.13,21.14,149570.0,21.14,21.15,21.13,21.14,149570.0
2023-11-14 13:50:00,21.15,21.15,21.13,21.14,275218.0,21.15,21.15,21.13,21.14,275218.0
2023-11-14 14:00:00,21.14,21.16,21.13,21.14,136812.0,21.14,21.16,21.13,21.14,136812.0
2023-11-14 14:10:00,21.14,21.15,21.12,21.13,227981.0,21.14,21.15,21.12,21.13,227981.0
2023-11-14 14:20:00,21.13,21.13,21.12,21.13,194480.0,21.13,21.13,21.12,21.13,194480.0
2023-11-14 14:30:00,21.13,21.15,21.12,21.15,178009.0,21.13,21.15,21.12,21.15,178009.0
2023-11-14 14:40:00,21.14,21.15,21.14,21.14,398511.0,21.14,21.15,21.14,21.14,398511.0
2023-11-14 14:50:00,21.15,21.16,21.14,21.15,275863.0,21.15,21.16,21.14,21.15,275863.0
2023-11-14 15:00:00,21.15,21.18,21.15,21.18,100020.0,21.15,21.18,21.15,21.18,100020.0
2023-11-14 15:10:00,21.18,21.19,21.17,21.19,99730.0,21.18,21.19,21.17,21.19,99730.0
2023-11-14 15:20:00,21.19,21.19,21.17,21.19,253346.0,21.19,21.19,21.17,21.19,253346.0
2023-11-14 15:30:00,21.18,21.19,21.18,21.19,303605.0,21.18,21.19,21.18,21.19,303605.0
2023-11-14 15:40:00,21.19,21.19,21.16,21.17,414951.0,21.19,21.19,21.16,21.17,414951.0
2023-11-14 15:50:00,21.16,21.17,21.15,21.17,935526.0,21.16,21.17,21.15,21.17,935526.0
2023-11-15 09:30:00,21.36,21.42,21.31,21.39,1609791.0,21.36,21.42,21.31,21.39,1609791.0
2023-11-15 09:40:00,21.39,21.4,21.3,21.35,1587726.0,21.39,21.4,21.3,21.35,1587726.0
2023-11-15 09:50:00,21.35,21.36,21.24,21.32,2557216.0,21.35,21.36,21.24,21.32,2557216.0
2023-11-15 10:00:00,21.31,21.37,21.31,21.34,516553.0,21.31,21.37,21.31,21.34,516553.0
2023-11-15 10:10:00,21.34,21.39,21.33,21.37,220220.0,21.34,21.39,21.33,21.37,220220.0
2023-11-15 10:20:00,21.38,21.42,21.34,21.41,1163226.0,21.38,21.42,21.34,21.41,1163226.0
2023-11-15 10:30:00,21.41,21.44,21.4,21.43,559303.0,21.41,21.44,21.4,21.43,559303.0
2023-11-15 10:40:00,21.43,21.46,21.4,21.46,470864.0,21.43,21.46,21.4,21.46,470864.0
2023-11-15 10:50:00,21.46,21.48,21.44,21.46,511175.0,21.46,21.48,21.44,21.46,511175.0
2023-11-15 11:00:00,21.46,21.49,21.44,21.46,298488.0,21.46,21.49,21.44,21.46,298488.0
2023-11-15 11:10:00,21.46,21.48,21.45,21.47,216108.0,21.46,21.48,21.45,21.47,216108.0
2023-11-15 11:20:00,21.47,21.48,21.45,21.46,153662.0,21.47,21.48,21.45,21.46,153662.0
2023-11-15 11:30:00,21.47,21.49,21.39,21.41,373197.0,21.47,21.49,21.39,21.41,373197.0
2023-11-15 11:40:00,21.42,21.46,21.39,21.45,314799.0,21.42,21.46,21.39,21.45,314799.0
2023-11-15 11:50:00,21.46,21.48,21.43,21.45,483678.0,21.46,21.48,21.43,21.45,483678.0
2023-11-15 12:00:00,21.45,21.47,21.44,21.46,208513.0,21.45,21.47,21.44,21.46,208513.0
2023-11-15 12:10:00,21.46,21.49,21.45,21.49,291238.0,21.46,21.49,21.45,21.49,291238.0
2023-11-15 12:20:00,21.48,21.51,21.48,21.51,393817.0,21.48,21.51,21.48,21.51,393817.0
2023-11-15 12:30:00,21.5,21.52,21.5,21.51,142606.0,21.5,21.52,21.5,21.51,142606.0
2023-11-15 12:40:00,21.5,21.51,21.48,21.49,240068.0,21.5,21.51,21.48,21.49,240068.0
2023-11-15 12:50:00,21.48,21.52,21.48,21.52,340431.0,21.48,21.52,21.48,21.52,340431.0
2023-11-15 13:00:00,21.52,21.52,21.49,21.51,152828.0,21.52,21.52,21.49,21.51,152828.0
2023-11-15 13:10:00,21.51,21.51,21.47,21.48,213089.0,21.51,21.51,21.47,21.48,213089.0
2023-11-15 13:20:00,21.49,21.5,21.47,21.49,458879.0,21.49,21.5,21.47,21.49,458879.0
2023-11-15 13:30:00,21.5,21.5,21.44,21.45,301826.0,21.5,21.5,21.44,21.45,301826.0
2023-11-15 13:40:00,21.45,21.45,21.43,21.43,343777.0,21.45,21.45,21.43,21.43,343777.0
2023-11-15 13:50:00,21.44,21.46,21.42,21.45,347731.0,21.44,21.46,21.42,21.45,347731.0
2023-11-15 14:00:00,21.45,21.5,21.45,21.5,225434.0,21.45,21.5,21.45,21.5,225434.0
2023-11-15 14:10:00,21.5,21.51,21.48,21.49,116686.0,21.5,21.51,21.48,21.49,116686.0
2023-11-15 14:20:00,21.48,21.5,21.48,21.5,193408.0,21.48,21.5,21.48,21.5,193408.0
2023-11-15 14:30:00,21.49,21.5,21.48,21.49,98022.0,21.49,21.5,21.48,21.49,98022.0
2023-11-15 14:40:00,21.49,21.5,21.47,21.48,198963.0,21.49,21.5,21.47,21.48,198963.0
2023-11-15 14:50:00,21.48,21.49,21.46,21.48,203543.0,21.48,21.49,21.46,21.48,203543.0
2023-11-15 15:00:00,21.47,21.5,21.47,21.48,108873.0,21.47,21.5,21.47,21.48,108873.0
2023-11-15 15:10:00,21.48,21.5,21.48,21.5,215632.0,21.48,21.5,21.48,21.5,215632.0
2023-11-15 15:20:00,21.49,21.5,21.48,21.49,101851.0,21.49,21.5,21.48,21.49,101851.0
2023-11-15 15:30:00,21.5,21.5,21.48,21.48,119030.0,21.5,21.5,21.48,21.48,119030.0
2023-11-15 15:40:00,21.48,21.49,21.46,21.46,283677.0,21.48,21.49,21.46,21.46,283677.0
2023-11-15 15:50:00,21.47,21.47,21.45,21.47,989564.0,21.47,21.47,21.45,21.47,989564.0
2023-11-16 09:30:00,21.88,21.97,21.87,21.95,1726444.0,21.88,21.97,21.87,21.95,1726444.0
2023-11-16 09:40:00,21.95,22.06,21.93,22.03,2240708.0,21.95,22.06,21.93,22.03,2240708.0
2023-11-16 09:50:00,22.03,22.04,21.92,21.94,1146511.0,22.03,22.04,21.92,21.94,1146511.0
2023-11-16 10:00:00,21.94,22.04,21.92,21.98,1350037.0,21.94,22.04,21.92,21.98,1350037.0
2023-11-16 10:10:00,21.98,22.01,21.93,21.98,842910.0,21.98,22.01,21.93,21.98,842910.0
2023-11-16 10:20:00,21.98,22.01,21.96,21.96,409242.0,21.98,22.01,21.96,21.96,409242.0
2023-11-16 10:30:00,21.96,22.0,21.95,21.98,779722.0,21.96,22.0,21.95,21.98,779722.0
2023-11-16 10:40:00,21.98,22.0,21.93,21.94,612799.0,21.98,22.0,21.93,21.94,612799.0
2023-11-16 10:50:00,21.94,21.94,21.87,21.93,607848.0,21.94,21.94,21.87,21.93,607848.0
2023-11-16 11:00:00,21.93,22.0,21.91,21.98,528503.0,21.93,22.0,21.91,21.98,528503.0
2023-11-16 11:10:00,21.98,21.99,21.93,21.95,542968.0,21.98,21.99,21.93,21.95,542968.0
2023-11-16 11:20:00,21.95,21.95,21.88,21.89,392954.0,21.95,21.95,21.88,21.89,392954.0
2023-11-16 11:30:00,21.89,21.91,21.87,21.91,435760.0,21.89,21.91,21.87,21.91,435760.0
2023-11-16 11:40:00,21.9,21.92,21.76,21.8,1410051.0,21.9,21.92,21.76,21.8,1410051.0
2023-11-16 11:50:00,21.8,21.83,21.78,21.82,418504.0,21.8,21.83,21.78,21.82,418504.0
2023-11-16 12:00:00,21.82,21.87,21.81,21.82,388769.0,21.82,21.87,21.81,21.82,388769.0
2023-11-16 12:10:00,21.82,21.87,21.8,21.86,221366.0,21.82,21.87,21.8,21.86,221366.0
2023-11-16 12:20:00,21.85,21.87,21.82,21.84,225905.0,21.85,21.87,21.82,21.84,225905.0
2023-11-16 12:30:00,21.84,21.84,21.81,21.82,187567.0,21.84,21.84,21.81,21.82,187567.0
2023-11-16 12:40:00,21.82,21.84,21.8,21.82,97175.0,21.82,21.84,21.8,21.82,97175.0
2023-11-16 12:50:00,21.82,21.86,21.81,21.85,152770.0,21.82,21.86,21.81,21.85,152770.0
2023-11-16 13:00:00,21.85,21.87,21.84,21.86,104974.0,21.85,21.87,21.84,21.86,104974.0
2023-11-16 13:10:00,21.86,21.87,21.84,21.85,118461.0,21.86,21.87,21.84,21.85,118461.0
2023-11-16 13:20:00,21.85,21.87,21.83,21.84,191757.0,21.85,21.87,21.83,21.84,191757.0
2023-11-16 13:30:00,21.84,21.88,21.83,21.88,78797.0,21.84,21.88,21.83,21.88,78797.0
2023-11-16 13:40:00,21.87,21.89,21.83,21.85,261484.0,21.87,21.89,21.83,21.85,261484.0
2023-11-16 13:50:00,21.85,21.85,21.83,21.84,234179.0,21.85,21.85,21.83,21.84,234179.0
2023-11-16 14:00:00,21.84,21.85,21.82,21.82,139340.0,21.84,21.85,21.82,21.82,139340.0
2023-11-16 14:10:00,21.82,21.83,21.8,21.83,244374.0,21.82,21.83,21.8,21.83,244374.0
2023-11-16 14:20:00,21.82,21.84,21.81,21.82,65820.0,21.82,21.84,21.81,21.82,65820.0
2023-11-16 14:30:00,21.82,21.84,21.81,21.82,172430.0,21.82,21.84,21.81,21.82,172430.0
2023-11-16 14:40:00,21.82,21.84,21.82,21.82,129725.0,21.82,21.84,21.82,21.82,129725.0
2023-11-16 14:50:00,21.83,21.83,21.82,21.82,115192.0,21.83,21.83,21.82,21.82,115192.0
2023-11-16 15:00:00,21.82,21.83,21.82,21.82,96960.0,21.82,21.83,21.82,21.82,96960.0
2023-11-16 15:10:00,21.82,21.83,21.78,21.78,398298.0,21.82,21.83,21.78,21.78,398298.0
2023-11-16 15:20:00,21.78,21.79,21.77,21.77,197968.0,21.78,21.79,21.77,21.77,197968.0
2023-11-16 15:30:00,21.78,21.78,21.74,21.75,259969.0,21.78,21.78,21.74,21.75,259969.0
2023-11-16 15:40:00,21.75,21.76,21.73,21.73,482926.0,21.75,21.76,21.73,21.73,482926.0
2023-11-16 15:50:00,21.73,21.76,21.73,21.75,629450.0,21.73,21.76,21.73,21.75,629450.0
2023-11-17 09:30:00,21.79,21.86,21.74,21.78,1380873.0,21.79,21.86,21.74,21.78,1380873.0
2023-11-17 09:40:00,21.78,21.8,21.7,21.71,378666.0,21.78,21.8,21.7,21.71,378666.0
2023-11-17 09:50:00,21.71,21.76,21.67,21.71,877233.0,21.71,21.76,21.67,21.71,877233.0
2023-11-17 10:00:00,21.71,21.79,21.71,21.77,303331.0,21.71,21.79,21.71,21.77,303331.0
2023-11-17 10:10:00,21.76,21.78,21.71,21.76,223642.0,21.76,21.78,21.71,21.76,223642.0
2023-11-17 10:20:00,21.76,21.78,21.71,21.75,356174.0,21.76,21.78,21.71,21.75,356174.0
2023-11-17 10:30:00,21.74,21.78,21.72,21.75,371280.0,21.74,21.78,21.72,21.75,371280.0
2023-11-17 10:40:00,21.75,21.76,21.72,21.76,228015.0,21.75,21.76,21.72,21.76,228015.0
2023-11-17 10:50:00,21.76,21.77,21.75,21.76,339921.0,21.76,21.77,21.75,21.76,339921.0
2023-11-17 11:00:00,21.76,21.79,21.72,21.79,266787.0,21.76,21.79,21.72,21.79,266787.0
2023-11-17 11:10:00,21.79,21.8,21.74,21.75,198313.0,21.79,21.8,21.74,21.75,198313.0
2023-11-17 11:20:00,21.74,21.78,21.71,21.74,149421.0,21.74,21.78,21.71,21.74,149421.0
2023-11-17 11:30:00,21.73,21.73,21.71,21.71,150803.0,21.73,21.73,21.71,21.71,150803.0
2023-11-17 11:40:00,21.72,21.72,21.68,21.7,195107.0,21.72,21.72,21.68,21.7,195107.0
2023-11-17 11:50:00,21.7,21.75,21.69,21.74,112432.0,21.7,21.75,21.69,21.74,112432.0
2023-11-17 12:00:00,21.74,21.74,21.7,21.72,145960.0,21.74,21.74,21.7,21.72,145960.0
2023-11-17 12:10:00,21.72,21.73,21.71,21.73,58227.0,21.72,21.73,21.71,21.73,58227.0
2023-11-17 12:20:00,21.73,21.73,21.7,21.71,134638.0,21.73,21.73,21.7,21.71,134638.0
2023-11-17 12:30:00,21.72,21.75,21.71,21.74,157686.0,21.72,21.75,21.71,21.74,157686.0
2023-11-17 12:40:00,21.74,21.76,21.72,21.73,169534.0,21.74,21.76,21.72,21.73,169534.0
2023-11-17 12:50:00,21.73,21.76,21.73,21.76,59902.0,21.73,21.76,21.73,21.76,59902.0
2023-11-17 13:00:00,21.76,21.77,21.74,21.77,88961.0,21.76,21.77,21.74,21.77,88961.0
2023-11-17 13:10:00,21.77,21.78,21.76,21.78,89648.0,21.77,21.78,21.76,21.78,89648.0
2023-11-17 13:20:00,21.77,21.79,21.76,21.78,141455.0,21.77,21.79,21.76,21.78,141455.0
2023-11-17 13:30:00,21.77,21.79,21.75,21.79,105347.0,21.77,21.79,21.75,21.79,105347.0
2023-11-17 13:40:00,21.79,21.8,21.77,21.78,81952.0,21.79,21.8,21.77,21.78,81952.0
2023-11-17 13:50:00,21.78,21.79,21.77,21.79,69161.0,21.78,21.79,21.77,21.79,69161.0
2023-11-17 14:00:00,21.79,21.79,21.76,21.77,104078.0,21.79,21.79,21.76,21.77,104078.0
2023-11-17 14:10:00,21.77,21.77,21.76,21.77,54262.0,21.77,21.77,21.76,21.77,54262.0
2023-11-17 14:20:00,21.77,21.77,21.74,21.75,96258.0,21.77,21.77,21.74,21.75,96258.0
2023-11-17 14:30:00,21.75,21.76,21.73,21.74,79663.0,21.75,21.76,21.73,21.74,79663.0
2023-11-17 14:40:00,21.74,21.74,21.72,21.73,99132.0,21.74,21.74,21.72,21.73,99132.0
2023-11-17 14:50:00,21.73,21.73,21.72,21.73,56599.0,21.73,21.73,21.72,21.73,56599.0
2023-11-17 15:00:00,21.73,21.73,21.71,21.73,69467.0,21.73,21.73,21.71,21.73,69467.0
2023-11-17 15:10:00,21.73,21.76,21.72,21.75,476624.0,21.73,21.76,21.72,21.75,476624.0
2023-11-17 15:20:00,21.74,21.75,21.74,21.75,64706.0,21.74,21.75,21.74,21.75,64706.0
2023-11-17 15:30:00,21.75,21.75,21.74,21.75,108144.0,21.75,21.75,21.74,21.75,108144.0
2023-11-17 15:40:00,21.74,21.75,21.74,21.75,111466.0,21.74,21.75,21.74,21.75,111466.0
2023-11-17 15:50:00,21.74,21.75,21.73,21.75,388181.0,21.74,21.75,21.73,21.75,388181.0
2023-11-20 09:30:00,21.42,21.48,21.38,21.46,880241.0,21.42,21.48,21.38,21.46,880241.0
2023-11-20 09:40:00,21.45,21.59,21.45,21.57,486631.0,21.45,21.59,21.45,21.57,486631.0
2023-11-20 09:50:00,21.58,21.6,21.49,21.51,337402.0,21.58,21.6,21.49,21.51,337402.0
2023-11-20 10:00:00,21.5,21.52,21.46,21.51,297276.0,21.5,21.52,21.46,21.51,297276.0
2023-11-20 10:10:00,21.51,21.56,21.5,21.55,322495.0,21.51,21.56,21.5,21.55,322495.0
2023-11-20 10:20:00,21.54,21.56,21.5,21.56,203785.0,21.54,21.56,21.5,21.56,203785.0
2023-11-20 10:30:00,21.56,21.57,21.52,21.54,208787.0,21.56,21.57,21.52,21.54,208787.0
2023-11-20 10:40:00,21.54,21.56,21.5,21.55,110868.0,21.54,21.56,21.5,21.55,110868.0
2023-11-20 10:50:00,21.55,21.56,21.52,21.53,73070.0,21.55,21.56,21.52,21.53,73070.0
2023-11-20 11:00:00,21.53,21.55,21.5,21.55,140906.0,21.53,21.55,21.5,21.55,140906.0
2023-11-20 11:10:00,21.54,21.59,21.54,21.56,381901.0,21.54,21.59,21.54,21.56,381901.0
2023-11-20 11:20:00,21.57,21.58,21.52,21.52,254701.0,21.57,21.58,21.52,21.52,254701.0
2023-11-20 11:30:00,21.53,21.54,21.48,21.51,222307.0,21.53,21.54,21.48,21.51,222307.0
2023-11-20 11:40:00,21.51,21.53,21.5,21.52,147333.0,21.51,21.53,21.5,21.52,147333.0
2023-11-20 11:50:00,21.52,21.55,21.51,21.55,112295.0,21.52,21.55,21.51,21.55,112295.0
2023-11-20 12:00:00,21.54,21.55,21.52,21.54,143011.0,21.54,21.55,21.52,21.54,143011.0
2023-11-20 12:10:00,21.53,21.55,21.52,21.54,59289.0,21.53,21.55,21.52,21.54,59289.0
2023-11-20 12:20:00,21.54,21.55,21.52,21.52,81177.0,21.54,21.55,21.52,21.52,81177.0
2023-11-20 12:30:00,21.53,21.53,21.49,21.49,89106.0,21.53,21.53,21.49,21.49,89106.0
2023-11-20 12:40:00,21.49,21.5,21.47,21.48,180857.0,21.49,21.5,21.47,21.48,180857.0
2023-11-20 12:50:00,21.48,21.51,21.46,21.5,101391.0,21.48,21.51,21.46,21.5,101391.0
2023-11-20 13:00:00,21.49,21.61,21.48,21.55,760793.0,21.49,21.61,21.48,21.55,760793.0
2023-11-20 13:10:00,21.55,21.58,21.54,21.58,224666.0,21.55,21.58,21.54,21.58,224666.0
2023-11-20 13:20:00,21.58,21.6,21.54,21.55,150358.0,21.58,21.6,21.54,21.55,150358.0
2023-11-20 13:30:00,21.55,21.56,21.5,21.51,182620.0,21.55,21.56,21.5,21.51,182620.0
2023-11-20 13:40:00,21.5,21.53,21.5,21.53,118755.0,21.5,21.53,21.5,21.53,118755.0
2023-11-20 13:50:00,21.53,21.55,21.52,21.55,243257.0,21.53,21.55,21.52,21.55,243257.0
2023-11-20 14:00:00,21.55,21.56,21.52,21.52,85786.0,21.55,21.56,21.52,21.52,85786.0
2023-11-20 14:10:00,21.53,21.53,21.5,21.51,400316.0,21.53,21.53,21.5,21.51,400316.0
2023-11-20 14:20:00,21.51,21.53,21.5,21.53,192318.0,21.51,21.53,21.5,21.53,192318.0
2023-11-20 14:30:00,21.53,21.54,21.51,21.52,93509.0,21.53,21.54,21.51,21.52,93509.0
2023-11-20 14:40:00,21.52,21.53,21.51,21.52,89273.0,21.52,21.53,21.51,21.52,89273.0
2023-11-20 14:50:00,21.52,21.53,21.5,21.5,128952.0,21.52,21.53,21.5,21.5,128952.0
2023-11-20 15:00:00,21.51,21.52,21.49,21.51,128156.0,21.51,21.52,21.49,21.51,128156.0
2023-11-20 15:10:00,21.52,21.52,21.5,21.51,37056.0,21.52,21.52,21.5,21.51,37056.0
2023-11-20 15:20:00,21.51,21.51,21.48,21.48,45500.0,21.51,21.51,21.48,21.48,45500.0
2023-11-20 15:30:00,21.49,21.49,21.47,21.48,95266.0,21.49,21.49,21.47,21.48,95266.0
2023-11-20 15:40:00,21.48,21.49,21.48,21.48,233120.0,21.48,21.49,21.48,21.48,233120.0
2023-11-20 15:50:00,21.48,21.49,21.47,21.48,520441.0,21.48,21.49,21.47,21.48,520441.0
2023-11-21 09:30:00,21.88,21.98,21.88,21.95,1197977.0,21.88,21.98,21.88,21.95,1197977.0
2023-11-21 09:40:00,21.95,21.97,21.91,21.94,799668.0,21.95,21.97,21.91,21.94,799668.0
2023-11-21 09:50:00,21.95,22.0,21.93,21.94,555242.0,21.95,22.0,21.93,21.94,555242.0
2023-11-21 10:00:00,21.95,21.99,21.89,21.94,700943.0,21.95,21.99,21.89,21.94,700943.0
2023-11-21 10:10:00,21.95,21.95,21.87,21.89,803455.0,21.95,21.95,21.87,21.89,803455.0
2023-11-21 10:20:00,21.89,21.9,21.86,21.88,571105.0,21.89,21.9,21.86,21.88,571105.0
2023-11-21 10:30:00,21.88,21.93,21.88,21.89,338787.0,21.88,21.93,21.88,21.89,338787.0
2023-11-21 10:40:00,21.9,21.94,21.87,21.92,616734.0,21.9,21.94,21.87,21.92,616734.0
2023-11-21 10:50:00,21.92,21.93,21.89,21.91,358374.0,21.92,21.93,21.89,21.91,358374.0
2023-11-21 11:00:00,21.91,21.94,21.9,21.92,853627.0,21.91,21.94,21.9,21.92,853627.0
2023-11-21 11:10:00,21.92,21.94,21.88,21.89,686182.0,21.92,21.94,21.88,21.89,686182.0
2023-11-21 11:20:00,21.89,21.9,21.81,21.81,1012895.0,21.89,21.9,21.81,21.81,1012895.0
2023-11-21 11:30:00,21.81,21.85,21.79,21.84,677966.0,21.81,21.85,21.79,21.84,677966.0
2023-11-21 11:40:00,21.84,21.88,21.82,21.87,220134.0,21.84,21.88,21.82,21.87,220134.0
2023-11-21 11:50:00,21.87,21.89,21.85,21.85,165234.0,21.87,21.89,21.85,21.85,165234.0
2023-11-21 12:00:00,21.86,21.86,21.83,21.85,255138.0,21.86,21.86,21.83,21.85,255138.0
2023-11-21 12:10:00,21.85,21.85,21.82,21.84,227975.0,21.85,21.85,21.82,21.84,227975.0
2023-11-21 12:20:00,21.84,21.87,21.83,21.87,203932.0,21.84,21.87,21.83,21.87,203932.0
2023-11-21 12:30:00,21.87,21.89,21.85,21.87,160097.0,21.87,21.89,21.85,21.87,160097.0
2023-11-21 12:40:00,21.87,21.88,21.85,21.88,170356.0,21.87,21.88,21.85,21.88,170356.0
2023-11-21 12:50:00,21.88,21.88,21.85,21.88,117233.0,21.88,21.88,21.85,21.88,117233.0
2023-11-21 13:00:00,21.88,21.88,21.83,21.85,184502.0,21.88,21.88,21.83,21.85,184502.0
2023-11-21 13:10:00,21.85,21.85,21.81,21.81,98535.0,21.85,21.85,21.81,21.81,98535.0
2023-11-21 13:20:00,21.82,21.83,21.8,21.82,209271.0,21.82,21.83,21.8,21.82,209271.0
2023-11-21 13:30:00,21.83,21.85,21.78,21.8,407815.0,21.83,21.85,21.78,21.8,407815.0
2023-11-21 13:40:00,21.8,21.81,21.79,21.8,36385.0,21.8,21.81,21.79,21.8,36385.0
2023-11-21 13:50:00,21.8,21.82,21.79,21.81,176710.0,21.8,21.82,21.79,21.81,176710.0
2023-11-21 14:00:00,21.8,21.85,21.73,21.75,298071.0,21.8,21.85,21.73,21.75,298071.0
2023-11-21 14:10:00,21.74,21.82,21.74,21.82,321810.0,21.74,21.82,21.74,21.82,321810.0
2023-11-21 14:20:00,21.82,21.86,21.81,21.85,197144.0,21.82,21.86,21.81,21.85,197144.0
2023-11-21 14:30:00,21.85,21.86,21.83,21.85,145543.0,21.85,21.86,21.83,21.85,145543.0
2023-11-21 14:40:00,21.85,21.86,21.84,21.85,131871.0,21.85,21.86,21.84,21.85,131871.0
2023-11-21 14:50:00,21.84,21.86,21.83,21.85,87055.0,21.84,21.86,21.83,21.85,87055.0
2023-11-21 15:00:00,21.85,21.85,21.83,21.84,104982.0,21.85,21.85,21.83,21.84,104982.0
2023-11-21 15:10:00,21.84,21.85,21.81,21.82,87744.0,21.84,21.85,21.81,21.82,87744.0
2023-11-21 15:20:00,21.82,21.82,21.8,21.8,75986.0,21.82,21.82,21.8,21.8,75986.0
2023-11-21 15:30:00,21.8,21.81,21.78,21.79,90089.0,21.8,21.81,21.78,21.79,90089.0
2023-11-21 15:40:00,21.79,21.8,21.78,21.79,221991.0,21.79,21.8,21.78,21.79,221991.0
2023-11-21 15:50:00,21.79,21.79,21.77,21.77,545191.0,21.79,21.79,21.77,21.77,545191.0
2023-11-22 09:30:00,21.7,21.79,21.66,21.77,960565.0,21.7,21.79,21.66,21.77,960565.0
2023-11-22 09:40:00,21.76,21.82,21.74,21.75,472885.0,21.76,21.82,21.74,21.75,472885.0
2023-11-22 09:50:00,21.74,21.78,21.73,21.75,124048.0,21.74,21.78,21.73,21.75,124048.0
2023-11-22 10:00:00,21.76,21.76,21.61,21.63,636156.0,21.76,21.76,21.61,21.63,636156.0
2023-11-22 10:10:00,21.64,21.66,21.57,21.63,337163.0,21.64,21.66,21.57,21.63,337163.0
2023-11-22 10:20:00,21.63,21.66,21.61,21.62,313393.0,21.63,21.66,21.61,21.62,313393.0
2023-11-22 10:30:00,21.64,21.66,21.6,21.61,1835381.0,21.64,21.66,21.6,21.61,1835381.0
2023-11-22 10:40:00,21.61,21.67,21.6,21.64,287501.0,21.61,21.67,21.6,21.64,287501.0
2023-11-22 10:50:00,21.64,21.67,21.62,21.66,678112.0,21.64,21.67,21.62,21.66,678112.0
2023-11-22 11:00:00,21.65,21.68,21.62,21.64,365726.0,21.65,21.68,21.62,21.64,365726.0
2023-11-22 11:10:00,21.65,21.67,21.63,21.64,234885.0,21.65,21.67,21.63,21.64,234885.0
2023-11-22 11:20:00,21.64,21.66,21.61,21.64,241445.0,21.64,21.66,21.61,21.64,241445.0
2023-11-22 11:30:00,21.64,21.68,21.63,21.67,274105.0,21.64,21.68,21.63,21.67,274105.0
2023-11-22 11:40:00,21.67,21.68,21.64,21.64,116613.0,21.67,21.68,21.64,21.64,116613.0
2023-11-22 11:50:00,21.64,21.65,21.62,21.64,100536.0,21.64,21.65,21.62,21.64,100536.0
2023-11-22 12:00:00,21.65,21.66,21.63,21.64,143105.0,21.65,21.66,21.63,21.64,143105.0
2023-11-22 12:10:00,21.64,21.67,21.62,21.67,209191.0,21.64,21.67,21.62,21.67,209191.0
2023-11-22 12:20:00,21.67,21.68,21.65,21.66,94288.0,21.67,21.68,21.65,21.66,94288.0
2023-11-22 12:30:00,21.65,21.66,21.62,21.63,77905.0,21.65,21.66,21.62,21.63,77905.0
2023-11-22 12:40:00,21.62,21.65,21.6,21.61,84302.0,21.62,21.65,21.6,21.61,84302.0
2023-11-22 12:50:00,21.62,21.65,21.61,21.64,58122.0,21.62,21.65,21.61,21.64,58122.0
2023-11-22 13:00:00,21.64,21.65,21.63,21.64,80933.0,21.64,21.65,21.63,21.64,80933.0
2023-11-22 13:10:00,21.64,21.68,21.64,21.64,74453.0,21.64,21.68,21.64,21.64,74453.0
2023-11-22 13:20:00,21.65,21.67,21.64,21.64,81156.0,21.65,21.67,21.64,21.64,81156.0
2023-11-22 13:30:00,21.65,21.65,21.62,21.62,33287.0,21.65,21.65,21.62,21.62,33287.0
2023-11-22 13:40:00,21.62,21.63,21.59,21.59,38946.0,21.62,21.63,21.59,21.59,38946.0
2023-11-22 13:50:00,21.59,21.63,21.58,21.62,53255.0,21.59,21.63,21.58,21.62,53255.0
2023-11-22 14:00:00,21.63,21.67,21.62,21.67,100575.0,21.63,21.67,21.62,21.67,100575.0
2023-11-22 14:10:00,21.66,21.68,21.63,21.68,77736.0,21.66,21.68,21.63,21.68,77736.0
2023-11-22 14:20:00,21.67,21.69,21.66,21.69,90238.0,21.67,21.69,21.66,21.69,90238.0
2023-11-22 14:30:00,21.68,21.68,21.66,21.67,63091.0,21.68,21.68,21.66,21.67,63091.0
2023-11-22 14:40:00,21.66,21.67,21.65,21.67,52088.0,21.66,21.67,21.65,21.67,52088.0
2023-11-22 14:50:00,21.67,21.68,21.66,21.68,53735.0,21.67,21.68,21.66,21.68,53735.0
2023-11-22 15:00:00,21.68,21.68,21.66,21.67,52642.0,21.68,21.68,21.66,21.67,52642.0
2023-11-22 15:10:00,21.67,21.68,21.66,21.67,85731.0,21.67,21.68,21.66,21.67,85731.0
2023-11-22 15:20:00,21.67,21.68,21.66,21.68,208472.0,21.67,21.68,21.66,21.68,208472.0
2023-11-22 15:30:00,21.67,21.68,21.66,21.66,159637.0,21.67,21.68,21.66,21.66,159637.0
2023-11-22 15:40:00,21.67,21.67,21.66,21.66,67324.0,21.67,21.67,21.66,21.66,67324.0
2023-11-22 15:50:00,21.66,21.67,21.65,21.66,511804.0,21.66,21.67,21.65,21.66,511804.0
2023-11-24 09:30:00,22.02,22.11,22.0,22.1,777542.0,22.02,22.11,22.0,22.1,777542.0
2023-11-24 09:40:00,22.1,22.12,22.05,22.07,425646.0,22.1,22.12,22.05,22.07,425646.0
2023-11-24 09:50:00,22.07,22.16,22.05,22.14,658905.0,22.07,22.16,22.05,22.14,658905.0
2023-11-24 10:00:00,22.15,22.26,22.15,22.25,915591.0,22.15,22.26,22.15,22.25,915591.0
2023-11-24 10:10:00,22.25,22.26,22.21,22.21,739494.0,22.25,22.26,22.21,22.21,739494.0
2023-11-24 10:20:00,22.21,22.22,22.17,22.19,315953.0,22.21,22.22,22.17,22.19,315953.0
2023-11-24 10:30:00,22.18,22.19,22.13,22.16,636130.0,22.18,22.19,22.13,22.16,636130.0
2023-11-24 10:40:00,22.17,22.2,22.15,22.18,359751.0,22.17,22.2,22.15,22.18,359751.0
2023-11-24 10:50:00,22.18,22.2,22.16,22.17,278349.0,22.18,22.2,22.16,22.17,278349.0
2023-11-24 11:00:00,22.17,22.18,22.14,22.15,236820.0,22.17,22.18,22.14,22.15,236820.0
2023-11-24 11:10:00,22.15,22.18,22.15,22.17,150081.0,22.15,22.18,22.15,22.17,150081.0
2023-11-24 11:20:00,22.17,22.22,22.17,22.21,209133.0,22.17,22.22,22.17,22.21,209133.0
2023-11-24 11:30:00,22.22,22.23,22.19,22.2,224928.0,22.22,22.23,22.19,22.2,224928.0
2023-11-24 11:40:00,22.2,22.23,22.2,22.21,317276.0,22.2,22.23,22.2,22.21,317276.0
2023-11-24 11:50:00,22.21,22.22,22.2,22.21,184813.0,22.21,22.22,22.2,22.21,184813.0
2023-11-24 12:00:00,22.21,22.24,22.21,22.22,320705.0,22.21,22.24,22.21,22.22,320705.0
2023-11-24 12:10:00,22.23,22.25,22.22,22.24,223298.0,22.23,22.25,22.22,22.24,223298.0
2023-11-24 12:20:00,22.24,22.27,22.23,22.27,240765.0,22.24,22.27,22.23,22.27,240765.0
2023-11-24 12:30:00,22.27,22.27,22.26,22.26,176990.0,22.27,22.27,22.26,22.26,176990.0
2023-11-24 12:40:00,22.26,22.27,22.25,22.27,438917.0,22.26,22.27,22.25,22.27,438917.0
2023-11-24 12:50:00,22.27,22.29,22.26,22.28,964720.0,22.27,22.29,22.26,22.28,964720.0
2023-11-27 09:30:00,22.67,22.68,22.61,22.64,1026554.0,22.67,22.68,22.61,22.64,1026554.0
2023-11-27 09:40:00,22.64,22.66,22.61,22.62,505248.0,22.64,22.66,22.61,22.62,505248.0
2023-11-27 09:50:00,22.63,22.68,22.61,22.65,491391.0,22.63,22.68,22.61,22.65,491391.0
2023-11-27 10:00:00,22.66,22.7,22.58,22.63,1701773.0,22.66,22.7,22.58,22.63,1701773.0
2023-11-27 10:10:00,22.63,22.71,22.61,22.67,763961.0,22.63,22.71,22.61,22.67,763961.0
2023-11-27 10:20:00,22.67,22.68,22.63,22.67,399542.0,22.67,22.68,22.63,22.67,399542.0
2023-11-27 10:30:00,22.67,22.68,22.61,22.62,395260.0,22.67,22.68,22.61,22.62,395260.0
2023-11-27 10:40:00,22.63,22.63,22.55,22.58,510989.0,22.63,22.63,22.55,22.58,510989.0
2023-11-27 10:50:00,22.58,22.58,22.53,22.55,270304.0,22.58,22.58,22.53,22.55,270304.0
2023-11-27 11:00:00,22.55,22.59,22.53,22.58,668131.0,22.55,22.59,22.53,22.58,668131.0
2023-11-27 11:10:00,22.59,22.59,22.52,22.55,512438.0,22.59,22.59,22.52,22.55,512438.0
2023-11-27 11:20:00,22.55,22.56,22.52,22.55,237251.0,22.55,22.56,22.52,22.55,237251.0
2023-11-27 11:30:00,22.54,22.55,22.51,22.52,498034.0,22.54,22.55,22.51,22.52,498034.0
2023-11-27 11:40:00,22.52,22.55,22.51,22.55,403034.0,22.52,22.55,22.51,22.55,403034.0
2023-11-27 11:50:00,22.55,22.62,22.55,22.61,499520.0,22.55,22.62,22.55,22.61,499520.0
2023-11-27 12:00:00,22.61,22.62,22.59,22.59,106783.0,22.61,22.62,22.59,22.59,106783.0
2023-11-27 12:10:00,22.59,22.6,22.55,22.55,1101121.0,22.59,22.6,22.55,22.55,1101121.0
2023-11-27 12:20:00,22.56,22.58,22.55,22.55,779737.0,22.56,22.58,22.55,22.55,779737.0
2023-11-27 12:30:00,22.55,22.55,22.5,22.54,709031.0,22.55,22.55,22.5,22.54,709031.0
2023-11-27 12:40:00,22.54,22.57,22.53,22.57,435152.0,22.54,22.57,22.53,22.57,435152.0
2023-11-27 12:50:00,22.57,22.58,22.56,22.57,206950.0,22.57,22.58,22.56,22.57,206950.0
2023-11-27 13:00:00,22.57,22.6,22.55,22.6,313380.0,22.57,22.6,22.55,22.6,313380.0
2023-11-27 13:10:00,22.6,22.6,22.56,22.57,136703.0,22.6,22.6,22.56,22.57,136703.0
2023-11-27 13:20:00,22.57,22.6,22.56,22.6,249491.0,22.57,22.6,22.56,22.6,249491.0
2023-11-27 13:30:00,22.6,22.6,22.56,22.58,167263.0,22.6,22.6,22.56,22.58,167263.0
2023-11-27 13:40:00,22.57,22.59,22.57,22.58,138252.0,22.57,22.59,22.57,22.58,138252.0
2023-11-27 13:50:00,22.58,22.59,22.57,22.58,98394.0,22.58,22.59,22.57,22.58,98394.0
2023-11-27 14:00:00,22.58,22.58,22.57,22.58,71373.0,22.58,22.58,22.57,22.58,71373.0
2023-11-27 14:10:00,22.58,22.58,22.57,22.57,200811.0,22.58,22.58,22.57,22.57,200811.0
2023-11-27 14:20:00,22.58,22.58,22.56,22.57,108384.0,22.58,22.58,22.56,22.57,108384.0
2023-11-27 14:30:00,22.57,22.59,22.56,22.59,53845.0,22.57,22.59,22.56,22.59,53845.0
2023-11-27 14:40:00,22.59,22.59,22.58,22.58,163800.0,22.59,22.59,22.58,22.58,163800.0
2023-11-27 14:50:00,22.59,22.59,22.58,22.59,60904.0,22.59,22.59,22.58,22.59,60904.0
2023-11-27 15:00:00,22.59,22.59,22.57,22.58,145958.0,22.59,22.59,22.57,22.58,145958.0
2023-11-27 15:10:00,22.58,22.58,22.57,22.58,52096.0,22.58,22.58,22.57,22.58,52096.0
2023-11-27 15:20:00,22.58,22.58,22.56,22.58,92682.0,22.58,22.58,22.56,22.58,92682.0
2023-11-27 15:30:00,22.57,22.58,22.56,22.57,132238.0,22.57,22.58,22.56,22.57,132238.0
2023-11-27 15:40:00,22.57,22.57,22.56,22.57,159689.0,22.57,22.57,22.56,22.57,159689.0
2023-11-27 15:50:00,22.57,22.58,22.56,22.58,605779.0,22.57,22.58,22.56,22.58,605779.0
2023-11-28 09:30:00,22.68,22.7,22.6,22.67,816878.0,22.68,22.7,22.6,22.67,816878.0
2023-11-28 09:40:00,22.67,22.73,22.59,22.71,587163.0,22.67,22.73,22.59,22.71,587163.0
2023-11-28 09:50:00,22.71,22.74,22.65,22.68,686806.0,22.71,22.74,22.65,22.68,686806.0
2023-11-28 10:00:00,22.69,22.75,22.66,22.67,382204.0,22.69,22.75,22.66,22.67,382204.0
2023-11-28 10:10:00,22.67,22.67,22.63,22.66,261492.0,22.67,22.67,22.63,22.66,261492.0
2023-11-28 10:20:00,22.65,22.67,22.62,22.65,400115.0,22.65,22.67,22.62,22.65,400115.0
2023-11-28 10:30:00,22.65,22.73,22.64,22.73,589751.0,22.65,22.73,22.64,22.73,589751.0
2023-11-28 10:40:00,22.73,22.78,22.7,22.73,1040229.0,22.73,22.78,22.7,22.73,1040229.0
2023-11-28 10:50:00,22.73,22.8,22.72,22.79,414186.0,22.73,22.8,22.72,22.79,414186.0
2023-11-28 11:00:00,22.78,22.85,22.76,22.85,522657.0,22.78,22.85,22.76,22.85,522657.0
2023-11-28 11:10:00,22.84,22.85,22.8,22.83,418583.0,22.84,22.85,22.8,22.83,418583.0
2023-11-28 11:20:00,22.82,22.88,22.81,22.83,632942.0,22.82,22.88,22.81,22.83,632942.0
2023-11-28 11:30:00,22.84,22.86,22.78,22.81,406219.0,22.84,22.86,22.78,22.81,406219.0
2023-11-28 11:40:00,22.8,22.88,22.8,22.85,601594.0,22.8,22.88,22.8,22.85,601594.0
2023-11-28 11:50:00,22.86,22.89,22.83,22.89,399648.0,22.86,22.89,22.83,22.89,399648.0
2023-11-28 12:00:00,22.89,22.9,22.84,22.86,360163.0,22.89,22.9,22.84,22.86,360163.0
2023-11-28 12:10:00,22.87,22.89,22.85,22.87,439302.0,22.87,22.89,22.85,22.87,439302.0
2023-11-28 12:20:00,22.87,22.88,22.83,22.87,332829.0,22.87,22.88,22.83,22.87,332829.0
2023-11-28 12:30:00,22.87,22.88,22.85,22.86,247842.0,22.87,22.88,22.85,22.86,247842.0
2023-11-28 12:40:00,22.87,22.87,22.81,22.82,428778.0,22.87,22.87,22.81,22.82,428778.0
2023-11-28 12:50:00,22.82,22.82,22.78,22.8,217681.0,22.82,22.82,22.78,22.8,217681.0
2023-11-28 13:00:00,22.81,22.84,22.78,22.82,435013.0,22.81,22.84,22.78,22.82,435013.0
2023-11-28 13:10:00,22.82,22.82,22.78,22.79,297665.0,22.82,22.82,22.78,22.79,297665.0
2023-11-28 13:20:00,22.79,22.82,22.78,22.82,309237.0,22.79,22.82,22.78,22.82,309237.0
2023-11-28 13:30:00,22.81,22.84,22.8,22.83,398939.0,22.81,22.84,22.8,22.83,398939.0
2023-11-28 13:40:00,22.83,22.84,22.82,22.84,83346.0,22.83,22.84,22.82,22.84,83346.0
2023-11-28 13:50:00,22.84,22.84,22.82,22.84,160330.0,22.84,22.84,22.82,22.84,160330.0
2023-11-28 14:00:00,22.84,22.87,22.83,22.87,181473.0,22.84,22.87,22.83,22.87,181473.0
2023-11-28 14:10:00,22.87,22.88,22.86,22.86,137854.0,22.87,22.88,22.86,22.86,137854.0
2023-11-28 14:20:00,22.87,22.87,22.84,22.85,357712.0,22.87,22.87,22.84,22.85,357712.0
2023-11-28 14:30:00,22.85,22.87,22.84,22.86,253420.0,22.85,22.87,22.84,22.86,253420.0
2023-11-28 14:40:00,22.87,22.89,22.86,22.89,248388.0,22.87,22.89,22.86,22.89,248388.0
2023-11-28 14:50:00,22.89,22.91,22.89,22.89,297650.0,22.89,22.91,22.89,22.89,297650.0
2023-11-28 15:00:00,22.9,22.9,22.87,22.88,187666.0,22.9,22.9,22.87,22.88,187666.0
2023-11-28 15:10:00,22.88,22.89,22.87,22.87,100861.0,22.88,22.89,22.87,22.87,100861.0
2023-11-28 15:20:00,22.88,22.88,22.85,22.88,157867.0,22.88,22.88,22.85,22.88,157867.0
2023-11-28 15:30:00,22.87,22.9,22.87,22.89,258825.0,22.87,22.9,22.87,22.89,258825.0
2023-11-28 15:40:00,22.9,22.91,22.88,22.91,392553.0,22.9,22.91,22.88,22.91,392553.0
2023-11-28 15:50:00,22.91,22.92,22.9,22.92,938299.0,22.91,22.92,22.9,22.92,938299.0
2023-11-29 09:30:00,22.96,23.0,22.93,22.99,1077798.0,22.96,23.0,22.93,22.99,1077798.0
2023-11-29 09:40:00,22.99,23.04,22.97,23.02,736359.0,22.99,23.04,22.97,23.02,736359.0
2023-11-29 09:50:00,23.02,23.08,23.0,23.05,793417.0,23.02,23.08,23.0,23.05,793417.0
2023-11-29 10:00:00,23.06,23.13,22.95,22.97,1382604.0,23.06,23.13,22.95,22.97,1382604.0
2023-11-29 10:10:00,22.97,23.04,22.92,22.97,971430.0,22.97,23.04,22.92,22.97,971430.0
2023-11-29 10:20:00,22.96,22.98,22.91,22.96,887053.0,22.96,22.98,22.91,22.96,887053.0
2023-11-29 10:30:00,22.96,22.98,22.88,22.92,703710.0,22.96,22.98,22.88,22.92,703710.0
2023-11-29 10:40:00,22.92,22.97,22.9,22.96,449747.0,22.92,22.97,22.9,22.96,449747.0
2023-11-29 10:50:00,22.96,23.0,22.94,22.95,496397.0,22.96,23.0,22.94,22.95,496397.0
2023-11-29 11:00:00,22.95,22.96,22.88,22.9,521193.0,22.95,22.96,22.88,22.9,521193.0
2023-11-29 11:10:00,22.89,22.92,22.84,22.84,410669.0,22.89,22.92,22.84,22.84,410669.0
2023-11-29 11:20:00,22.84,22.87,22.82,22.84,741158.0,22.84,22.87,22.82,22.84,741158.0
2023-11-29 11:30:00,22.84,22.89,22.83,22.86,381007.0,22.84,22.89,22.83,22.86,381007.0
2023-11-29 11:40:00,22.86,22.88,22.82,22.88,757875.0,22.86,22.88,22.82,22.88,757875.0
2023-11-29 11:50:00,22.88,22.89,22.85,22.88,225407.0,22.88,22.89,22.85,22.88,225407.0
2023-11-29 12:00:00,22.88,22.91,22.87,22.91,217424.0,22.88,22.91,22.87,22.91,217424.0
2023-11-29 12:10:00,22.9,22.93,22.9,22.92,227894.0,22.9,22.93,22.9,22.92,227894.0
2023-11-29 12:20:00,22.92,22.96,22.91,22.96,279077.0,22.92,22.96,22.91,22.96,279077.0
2023-11-29 12:30:00,22.96,22.97,22.95,22.96,132509.0,22.96,22.97,22.95,22.96,132509.0
2023-11-29 12:40:00,22.96,22.98,22.94,22.98,125497.0,22.96,22.98,22.94,22.98,125497.0
2023-11-29 12:50:00,22.98,22.98,22.96,22.97,79597.0,22.98,22.98,22.96,22.97,79597.0
2023-11-29 13:00:00,22.97,22.99,22.95,22.96,165670.0,22.97,22.99,22.95,22.96,165670.0
2023-11-29 13:10:00,22.96,22.96,22.92,22.93,67569.0,22.96,22.96,22.92,22.93,67569.0
2023-11-29 13:20:00,22.93,22.96,22.91,22.95,93599.0,22.93,22.96,22.91,22.95,93599.0
2023-11-29 13:30:00,22.95,22.99,22.94,22.98,161193.0,22.95,22.99,22.94,22.98,161193.0
2023-11-29 13:40:00,22.97,22.99,22.97,22.98,73970.0,22.97,22.99,22.97,22.98,73970.0
2023-11-29 13:50:00,22.98,23.0,22.97,23.0,105796.0,22.98,23.0,22.97,23.0,105796.0
2023-11-29 14:00:00,23.0,23.06,22.99,23.06,548290.0,23.0,23.06,22.99,23.06,548290.0
2023-11-29 14:10:00,23.05,23.06,22.99,23.01,346260.0,23.05,23.06,22.99,23.01,346260.0
2023-11-29 14:20:00,23.0,23.0,22.96,22.96,125556.0,23.0,23.0,22.96,22.96,125556.0
2023-11-29 14:30:00,22.96,22.97,22.92,22.93,152983.0,22.96,22.97,22.92,22.93,152983.0
2023-11-29 14:40:00,22.93,22.95,22.92,22.94,93440.0,22.93,22.95,22.92,22.94,93440.0
2023-11-29 14:50:00,22.95,22.97,22.94,22.96,61777.0,22.95,22.97,22.94,22.96,61777.0
2023-11-29 15:00:00,22.96,22.97,22.94,22.95,97348.0,22.96,22.97,22.94,22.95,97348.0
2023-11-29 15:10:00,22.94,22.95,22.91,22.92,165613.0,22.94,22.95,22.91,22.92,165613.0
2023-11-29 15:20:00,22.91,22.92,22.89,22.89,147090.0,22.91,22.92,22.89,22.89,147090.0
2023-11-29 15:30:00,22.89,22.9,22.87,22.88,157226.0,22.89,22.9,22.87,22.88,157226.0
2023-11-29 15:40:00,22.88,22.9,22.87,22.89,116542.0,22.88,22.9,22.87,22.89,116542.0
2023-11-29 15:50:00,22.89,22.9,22.88,22.89,752075.0,22.89,22.9,22.88,22.89,752075.0
2023-11-30 09:30:00,22.97,22.99,22.89,22.9,946839.0,22.97,22.99,22.89,22.9,946839.0
2023-11-30 09:40:00,22.9,22.96,22.85,22.95,1875901.0,22.9,22.96,22.85,22.95,1875901.0
2023-11-30 09:50:00,22.96,23.0,22.92,22.98,750887.0,22.96,23.0,22.92,22.98,750887.0
2023-11-30 10:00:00,22.99,23.01,22.95,22.95,419588.0,22.99,23.01,22.95,22.95,419588.0
2023-11-30 10:10:00,22.95,23.01,22.94,22.99,692401.0,22.95,23.01,22.94,22.99,692401.0
2023-11-30 10:20:00,22.99,23.03,22.97,23.0,369404.0,22.99,23.03,22.97,23.0,369404.0
2023-11-30 10:30:00,22.99,23.06,22.99,23.03,454697.0,22.99,23.06,22.99,23.03,454697.0
2023-11-30 10:40:00,23.03,23.07,23.02,23.04,668069.0,23.03,23.07,23.02,23.04,668069.0
2023-11-30 10:50:00,23.04,23.09,23.04,23.09,441148.0,23.04,23.09,23.04,23.09,441148.0
2023-11-30 11:00:00,23.09,23.1,23.03,23.04,214878.0,23.09,23.1,23.03,23.04,214878.0
2023-11-30 11:10:00,23.04,23.06,23.02,23.03,153796.0,23.04,23.06,23.02,23.03,153796.0
2023-11-30 11:20:00,23.03,23.12,23.02,23.11,301453.0,23.03,23.12,23.02,23.11,301453.0
2023-11-30 11:30:00,23.11,23.11,23.07,23.08,282875.0,23.11,23.11,23.07,23.08,282875.0
2023-11-30 11:40:00,23.08,23.12,23.06,23.11,237292.0,23.08,23.12,23.06,23.11,237292.0
2023-11-30 11:50:00,23.11,23.14,23.09,23.12,340377.0,23.11,23.14,23.09,23.12,340377.0
2023-11-30 12:00:00,23.13,23.13,23.09,23.1,306096.0,23.13,23.13,23.09,23.1,306096.0
2023-11-30 12:10:00,23.1,23.12,23.09,23.1,542138.0,23.1,23.12,23.09,23.1,542138.0
2023-11-30 12:20:00,23.09,23.13,23.09,23.12,124696.0,23.09,23.13,23.09,23.12,124696.0
2023-11-30 12:30:00,23.11,23.13,23.08,23.1,205151.0,23.11,23.13,23.08,23.1,205151.0
2023-11-30 12:40:00,23.1,23.11,23.09,23.11,124443.0,23.1,23.11,23.09,23.11,124443.0
2023-11-30 12:50:00,23.11,23.11,23.06,23.07,119959.0,23.11,23.11,23.06,23.07,119959.0
2023-11-30 13:00:00,23.07,23.12,23.06,23.12,111533.0,23.07,23.12,23.06,23.12,111533.0
2023-11-30 13:10:00,23.11,23.12,23.11,23.11,64452.0,23.11,23.12,23.11,23.11,64452.0
2023-11-30 13:20:00,23.12,23.15,23.11,23.14,351528.0,23.12,23.15,23.11,23.14,351528.0
2023-11-30 13:30:00,23.14,23.14,23.09,23.09,293806.0,23.14,23.14,23.09,23.09,293806.0
2023-11-30 13:40:00,23.09,23.1,23.04,23.05,217562.0,23.09,23.1,23.04,23.05,217562.0
2023-11-30 13:50:00,23.04,23.07,23.03,23.07,158587.0,23.04,23.07,23.03,23.07,158587.0
2023-11-30 14:00:00,23.07,23.1,23.06,23.09,105947.0,23.07,23.1,23.06,23.09,105947.0
2023-11-30 14:10:00,23.09,23.1,23.08,23.1,113850.0,23.09,23.1,23.08,23.1,113850.0
2023-11-30 14:20:00,23.1,23.1,23.08,23.09,75500.0,23.1,23.1,23.08,23.09,75500.0
2023-11-30 14:30:00,23.09,23.13,23.09,23.13,131821.0,23.09,23.13,23.09,23.13,131821.0
2023-11-30 14:40:00,23.13,23.13,23.12,23.13,78504.0,23.13,23.13,23.12,23.13,78504.0
2023-11-30 14:50:00,23.13,23.13,23.11,23.12,260031.0,23.13,23.13,23.11,23.12,260031.0
2023-11-30 15:00:00,23.12,23.13,23.11,23.11,143009.0,23.12,23.13,23.11,23.11,143009.0
2023-11-30 15:10:00,23.11,23.12,23.11,23.12,78640.0,23.11,23.12,23.11,23.12,78640.0
2023-11-30 15:20:00,23.12,23.12,23.1,23.12,150777.0,23.12,23.12,23.1,23.12,150777.0
2023-11-30 15:30:00,23.12,23.13,23.11,23.13,181212.0,23.12,23.13,23.11,23.13,181212.0
2023-11-30 15:40:00,23.13,23.13,23.12,23.12,254272.0,23.13,23.13,23.12,23.12,254272.0
2023-11-30 15:50:00,23.12,23.14,23.12,23.14,700548.0,23.12,23.14,23.12,23.14,700548.0
2023-12-01 09:30:00,23.09,23.21,23.05,23.14,1265810.0,23.09,23.21,23.05,23.14,1265810.0
2023-12-01 09:40:00,23.14,23.19,23.11,23.16,563799.0,23.14,23.19,23.11,23.16,563799.0
2023-12-01 09:50:00,23.16,23.2,23.13,23.18,335577.0,23.16,23.2,23.13,23.18,335577.0
2023-12-01 10:00:00,23.18,23.29,23.17,23.19,1180764.0,23.18,23.29,23.17,23.19,1180764.0
2023-12-01 10:10:00,23.19,23.21,23.09,23.16,712651.0,23.19,23.21,23.09,23.16,712651.0
2023-12-01 10:20:00,23.17,23.23,23.14,23.15,875893.0,23.17,23.23,23.14,23.15,875893.0
2023-12-01 10:30:00,23.15,23.16,23.12,23.14,350649.0,23.15,23.16,23.12,23.14,350649.0
2023-12-01 10:40:00,23.13,23.17,23.09,23.17,363785.0,23.13,23.17,23.09,23.17,363785.0
2023-12-01 10:50:00,23.17,23.18,23.11,23.14,328211.0,23.17,23.18,23.11,23.14,328211.0
2023-12-01 11:00:00,23.14,23.2,23.06,23.13,2087740.0,23.14,23.2,23.06,23.13,2087740.0
2023-12-01 11:10:00,23.13,23.22,23.11,23.2,986628.0,23.13,23.22,23.11,23.2,986628.0
2023-12-01 11:20:00,23.19,23.22,23.16,23.19,788994.0,23.19,23.22,23.16,23.19,788994.0
2023-12-01 11:30:00,23.19,23.19,23.14,23.17,320354.0,23.19,23.19,23.14,23.17,320354.0
2023-12-01 11:40:00,23.16,23.23,23.13,23.21,431445.0,23.16,23.23,23.13,23.21,431445.0
2023-12-01 11:50:00,23.21,23.22,23.18,23.21,226330.0,23.21,23.22,23.18,23.21,226330.0
2023-12-01 12:00:00,23.2,23.24,23.18,23.23,235200.0,23.2,23.24,23.18,23.23,235200.0
2023-12-01 12:10:00,23.23,23.26,23.22,23.24,403629.0,23.23,23.26,23.22,23.24,403629.0
2023-12-01 12:20:00,23.24,23.26,23.22,23.24,718847.0,23.24,23.26,23.22,23.24,718847.0
2023-12-01 12:30:00,23.24,23.28,23.24,23.27,347950.0,23.24,23.28,23.24,23.27,347950.0
2023-12-01 12:40:00,23.26,23.32,23.25,23.32,540469.0,23.26,23.32,23.25,23.32,540469.0
2023-12-01 12:50:00,23.32,23.37,23.32,23.36,1329558.0,23.32,23.37,23.32,23.36,1329558.0
2023-12-01 13:00:00,23.36,23.37,23.3,23.31,432846.0,23.36,23.37,23.3,23.31,432846.0
2023-12-01 13:10:00,23.31,23.32,23.28,23.3,270788.0,23.31,23.32,23.28,23.3,270788.0
2023-12-01 13:20:00,23.3,23.31,23.25,23.27,542891.0,23.3,23.31,23.25,23.27,542891.0
2023-12-01 13:30:00,23.27,23.38,23.27,23.28,839010.0,23.27,23.38,23.27,23.28,839010.0
2023-12-01 13:40:00,23.28,23.35,23.25,23.34,300412.0,23.28,23.35,23.25,23.34,300412.0
2023-12-01 13:50:00,23.34,23.35,23.29,23.32,155805.0,23.34,23.35,23.29,23.32,155805.0
2023-12-01 14:00:00,23.33,23.35,23.32,23.33,217364.0,23.33,23.35,23.32,23.33,217364.0
2023-12-01 14:10:00,23.33,23.34,23.29,23.3,235439.0,23.33,23.34,23.29,23.3,235439.0
2023-12-01 14:20:00,23.29,23.32,23.29,23.32,176918.0,23.29,23.32,23.29,23.32,176918.0
2023-12-01 14:30:00,23.32,23.32,23.28,23.3,136800.0,23.32,23.32,23.28,23.3,136800.0
2023-12-01 14:40:00,23.29,23.31,23.26,23.29,244816.0,23.29,23.31,23.26,23.29,244816.0
2023-12-01 14:50:00,23.29,23.29,23.24,23.27,185688.0,23.29,23.29,23.24,23.27,185688.0
2023-12-01 15:00:00,23.28,23.32,23.26,23.29,398438.0,23.28,23.32,23.26,23.29,398438.0
2023-12-01 15:10:00,23.3,23.33,23.29,23.33,163238.0,23.3,23.33,23.29,23.33,163238.0
2023-12-01 15:20:00,23.33,23.34,23.32,23.34,145858.0,23.33,23.34,23.32,23.34,145858.0
2023-12-01 15:30:00,23.34,23.36,23.33,23.36,371575.0,23.34,23.36,23.33,23.36,371575.0
2023-12-01 15:40:00,23.35,23.36,23.33,23.34,789463.0,23.35,23.36,23.33,23.34,789463.0
2023-12-01 15:50:00,23.34,23.35,23.31,23.33,914245.0,23.34,23.35,23.31,23.33,914245.0
2023-12-04 09:30:00,22.75,22.88,22.74,22.81,1901364.0,22.75,22.88,22.74,22.81,1901364.0
2023-12-04 09:40:00,22.81,22.92,22.78,22.92,828212.0,22.81,22.92,22.78,22.92,828212.0
2023-12-04 09:50:00,22.92,22.92,22.8,22.86,876095.0,22.92,22.92,22.8,22.86,876095.0
2023-12-04 10:00:00,22.86,22.89,22.81,22.84,826450.0,22.86,22.89,22.81,22.84,826450.0
2023-12-04 10:10:00,22.84,22.87,22.79,22.82,489552.0,22.84,22.87,22.79,22.82,489552.0
2023-12-04 10:20:00,22.82,22.82,22.54,22.64,3946957.0,22.82,22.82,22.54,22.64,3946957.0
2023-12-04 10:30:00,22.64,22.65,22.43,22.47,2371029.0,22.64,22.65,22.43,22.47,2371029.0
2023-12-04 10:40:00,22.46,22.53,22.41,22.46,1908590.0,22.46,22.53,22.41,22.46,1908590.0
2023-12-04 10:50:00,22.45,22.47,22.37,22.39,1310264.0,22.45,22.47,22.37,22.39,1310264.0
2023-12-04 11:00:00,22.39,22.48,22.37,22.42,1185195.0,22.39,22.48,22.37,22.42,1185195.0
2023-12-04 11:10:00,22.43,22.45,22.39,22.43,525158.0,22.43,22.45,22.39,22.43,525158.0
2023-12-04 11:20:00,22.43,22.45,22.36,22.4,822125.0,22.43,22.45,22.36,22.4,822125.0
2023-12-04 11:30:00,22.4,22.43,22.36,22.43,447277.0,22.4,22.43,22.36,22.43,447277.0
2023-12-04 11:40:00,22.43,22.48,22.41,22.46,724949.0,22.43,22.48,22.41,22.46,724949.0
2023-12-04 11:50:00,22.46,22.5,22.4,22.47,687747.0,22.46,22.5,22.4,22.47,687747.0
2023-12-04 12:00:00,22.48,22.51,22.45,22.51,417924.0,22.48,22.51,22.45,22.51,417924.0
2023-12-04 12:10:00,22.52,22.59,22.5,22.59,611745.0,22.52,22.59,22.5,22.59,611745.0
2023-12-04 12:20:00,22.59,22.59,22.48,22.5,474473.0,22.59,22.59,22.48,22.5,474473.0
2023-12-04 12:30:00,22.49,22.53,22.48,22.51,264678.0,22.49,22.53,22.48,22.51,264678.0
2023-12-04 12:40:00,22.51,22.54,22.49,22.53,166264.0,22.51,22.54,22.49,22.53,166264.0
2023-12-04 12:50:00,22.54,22.54,22.49,22.52,787112.0,22.54,22.54,22.49,22.52,787112.0
2023-12-04 13:00:00,22.52,22.52,22.47,22.48,718376.0,22.52,22.52,22.47,22.48,718376.0
2023-12-04 13:10:00,22.48,22.49,22.44,22.44,326499.0,22.48,22.49,22.44,22.44,326499.0
2023-12-04 13:20:00,22.45,22.48,22.43,22.45,407366.0,22.45,22.48,22.43,22.45,407366.0
2023-12-04 13:30:00,22.45,22.47,22.42,22.44,150907.0,22.45,22.47,22.42,22.44,150907.0
2023-12-04 13:40:00,22.44,22.47,22.43,22.46,163439.0,22.44,22.47,22.43,22.46,163439.0
2023-12-04 13:50:00,22.46,22.47,22.43,22.44,70276.0,22.46,22.47,22.43,22.44,70276.0
2023-12-04 14:00:00,22.45,22.47,22.43,22.43,96706.0,22.45,22.47,22.43,22.43,96706.0
2023-12-04 14:10:00,22.43,22.45,22.43,22.44,84610.0,22.43,22.45,22.43,22.44,84610.0
2023-12-04 14:20:00,22.44,22.46,22.43,22.46,116458.0,22.44,22.46,22.43,22.46,116458.0
2023-12-04 14:30:00,22.46,22.48,22.45,22.46,136159.0,22.46,22.48,22.45,22.46,136159.0
2023-12-04 14:40:00,22.46,22.49,22.46,22.48,220365.0,22.46,22.49,22.46,22.48,220365.0
2023-12-04 14:50:00,22.48,22.49,22.47,22.48,539601.0,22.48,22.49,22.47,22.48,539601.0
2023-12-04 15:00:00,22.48,22.51,22.47,22.49,308729.0,22.48,22.51,22.47,22.49,308729.0
2023-12-04 15:10:00,22.48,22.49,22.46,22.46,138108.0,22.48,22.49,22.46,22.46,138108.0
2023-12-04 15:20:00,22.46,22.47,22.44,22.44,153197.0,22.46,22.47,22.44,22.44,153197.0
2023-12-04 15:30:00,22.44,22.44,22.42,22.44,485575.0,22.44,22.44,22.42,22.44,485575.0
2023-12-04 15:40:00,22.44,22.45,22.42,22.43,735070.0,22.44,22.45,22.42,22.43,735070.0
2023-12-04 15:50:00,22.43,22.46,22.43,22.46,767803.0,22.43,22.46,22.43,22.46,767803.0
2023-12-05 09:30:00,22.28,22.32,22.24,22.25,866345.0,22.28,22.32,22.24,22.25,866345.0
2023-12-05 09:40:00,22.25,22.27,22.15,22.21,1284888.0,22.25,22.27,22.15,22.21,1284888.0
2023-12-05 09:50:00,22.2,22.2,22.13,22.17,843550.0,22.2,22.2,22.13,22.17,843550.0
2023-12-05 10:00:00,22.18,22.38,22.16,22.19,3232718.0,22.18,22.38,22.16,22.19,3232718.0
2023-12-05 10:10:00,22.19,22.24,22.12,22.16,1785672.0,22.19,22.24,22.12,22.16,1785672.0
2023-12-05 10:20:00,22.15,22.19,22.09,22.1,997939.0,22.15,22.19,22.09,22.1,997939.0
2023-12-05 10:30:00,22.11,22.15,22.02,22.04,1400574.0,22.11,22.15,22.02,22.04,1400574.0
2023-12-05 10:40:00,22.03,22.09,22.01,22.06,822877.0,22.03,22.09,22.01,22.06,822877.0
2023-12-05 10:50:00,22.06,22.14,22.02,22.13,1373735.0,22.06,22.14,22.02,22.13,1373735.0
2023-12-05 11:00:00,22.13,22.16,22.11,22.13,1587595.0,22.13,22.16,22.11,22.13,1587595.0
2023-12-05 11:10:00,22.13,22.13,22.03,22.04,1110605.0,22.13,22.13,22.03,22.04,1110605.0
2023-12-05 11:20:00,22.04,22.04,22.01,22.03,744384.0,22.04,22.04,22.01,22.03,744384.0
2023-12-05 11:30:00,22.04,22.04,21.99,22.01,692387.0,22.04,22.04,21.99,22.01,692387.0
2023-12-05 11:40:00,22.01,22.02,21.98,22.02,537311.0,22.01,22.02,21.98,22.02,537311.0
2023-12-05 11:50:00,22.01,22.02,21.95,22.0,380035.0,22.01,22.02,21.95,22.0,380035.0
2023-12-05 12:00:00,21.99,22.06,21.97,22.05,329460.0,21.99,22.06,21.97,22.05,329460.0
2023-12-05 12:10:00,22.06,22.1,22.03,22.09,561763.0,22.06,22.1,22.03,22.09,561763.0
2023-12-05 12:20:00,22.09,22.1,22.05,22.08,624699.0,22.09,22.1,22.05,22.08,624699.0
2023-12-05 12:30:00,22.07,22.12,22.06,22.11,225408.0,22.07,22.12,22.06,22.11,225408.0
2023-12-05 12:40:00,22.11,22.11,22.07,22.09,139188.0,22.11,22.11,22.07,22.09,139188.0
2023-12-05 12:50:00,22.1,22.12,22.08,22.11,323029.0,22.1,22.12,22.08,22.11,323029.0
2023-12-05 13:00:00,22.1,22.14,22.09,22.1,320583.0,22.1,22.14,22.09,22.1,320583.0
2023-12-05 13:10:00,22.11,22.11,22.08,22.1,305248.0,22.11,22.11,22.08,22.1,305248.0
2023-12-05 13:20:00,22.11,22.16,22.1,22.14,460136.0,22.11,22.16,22.1,22.14,460136.0
2023-12-05 13:30:00,22.14,22.14,22.11,22.13,358810.0,22.14,22.14,22.11,22.13,358810.0
2023-12-05 13:40:00,22.12,22.13,22.09,22.11,254919.0,22.12,22.13,22.09,22.11,254919.0
2023-12-05 13:50:00,22.1,22.13,22.1,22.13,184368.0,22.1,22.13,22.1,22.13,184368.0
2023-12-05 14:00:00,22.13,22.15,22.12,22.15,221532.0,22.13,22.15,22.12,22.15,221532.0
2023-12-05 14:10:00,22.14,22.17,22.13,22.16,270978.0,22.14,22.17,22.13,22.16,270978.0
2023-12-05 14:20:00,22.16,22.17,22.13,22.13,669544.0,22.16,22.17,22.13,22.13,669544.0
2023-12-05 14:30:00,22.13,22.14,22.11,22.12,370369.0,22.13,22.14,22.11,22.12,370369.0
2023-12-05 14:40:00,22.11,22.12,22.1,22.11,83675.0,22.11,22.12,22.1,22.11,83675.0
2023-12-05 14:50:00,22.12,22.16,22.11,22.16,245433.0,22.12,22.16,22.11,22.16,245433.0
2023-12-05 15:00:00,22.15,22.16,22.14,22.15,219644.0,22.15,22.16,22.14,22.15,219644.0
2023-12-05 15:10:00,22.14,22.15,22.12,22.13,377674.0,22.14,22.15,22.12,22.13,377674.0
2023-12-05 15:20:00,22.13,22.13,22.11,22.12,217930.0,22.13,22.13,22.11,22.12,217930.0
2023-12-05 15:30:00,22.11,22.12,22.11,22.11,147822.0,22.11,22.12,22.11,22.11,147822.0
2023-12-05 15:40:00,22.12,22.13,22.11,22.13,476532.0,22.12,22.13,22.11,22.13,476532.0
2023-12-05 15:50:00,22.13,22.13,22.11,22.12,794259.0,22.13,22.13,22.11,22.12,794259.0
2023-12-06 09:30:00,22.17,22.2,22.11,22.14,876619.0,22.17,22.2,22.11,22.14,876619.0
2023-12-06 09:40:00,22.13,22.14,22.04,22.09,626278.0,22.13,22.14,22.04,22.09,626278.0
2023-12-06 09:50:00,22.09,22.16,22.05,22.05,353383.0,22.09,22.16,22.05,22.05,353383.0
2023-12-06 10:00:00,22.06,22.07,22.02,22.05,609247.0,22.06,22.07,22.02,22.05,609247.0
2023-12-06 10:10:00,22.06,22.11,22.01,22.08,445945.0,22.06,22.11,22.01,22.08,445945.0
2023-12-06 10:20:00,22.08,22.11,22.06,22.08,391940.0,22.08,22.11,22.06,22.08,391940.0
2023-12-06 10:30:00,22.07,22.14,22.07,22.12,331109.0,22.07,22.14,22.07,22.12,331109.0
2023-12-06 10:40:00,22.12,22.14,22.08,22.13,321086.0,22.12,22.14,22.08,22.13,321086.0
2023-12-06 10:50:00,22.12,22.12,22.08,22.09,192714.0,22.12,22.12,22.08,22.09,192714.0
2023-12-06 11:00:00,22.08,22.09,22.03,22.05,311047.0,22.08,22.09,22.03,22.05,311047.0
2023-12-06 11:10:00,22.05,22.07,22.02,22.03,257088.0,22.05,22.07,22.02,22.03,257088.0
2023-12-06 11:20:00,22.03,22.04,21.98,22.0,325749.0,22.03,22.04,21.98,22.0,325749.0
2023-12-06 11:30:00,22.0,22.01,21.94,21.98,650011.0,22.0,22.01,21.94,21.98,650011.0
2023-12-06 11:40:00,21.98,22.0,21.96,22.0,338606.0,21.98,22.0,21.96,22.0,338606.0
2023-12-06 11:50:00,21.99,22.04,21.98,22.0,407339.0,21.99,22.04,21.98,22.0,407339.0
2023-12-06 12:00:00,21.99,22.0,21.94,21.95,195733.0,21.99,22.0,21.94,21.95,195733.0
2023-12-06 12:10:00,21.96,21.97,21.9,21.96,447625.0,21.96,21.97,21.9,21.96,447625.0
2023-12-06 12:20:00,21.96,21.96,21.89,21.9,209682.0,21.96,21.96,21.89,21.9,209682.0
2023-12-06 12:30:00,21.89,21.92,21.89,21.9,534112.0,21.89,21.92,21.89,21.9,534112.0
2023-12-06 12:40:00,21.91,21.92,21.9,21.91,181552.0,21.91,21.92,21.9,21.91,181552.0
2023-12-06 12:50:00,21.91,21.94,21.9,21.93,208193.0,21.91,21.94,21.9,21.93,208193.0
2023-12-06 13:00:00,21.94,21.95,21.91,21.95,220436.0,21.94,21.95,21.91,21.95,220436.0
2023-12-06 13:10:00,21.95,21.95,21.88,21.89,649955.0,21.95,21.95,21.88,21.89,649955.0
2023-12-06 13:20:00,21.89,21.92,21.86,21.91,379009.0,21.89,21.92,21.86,21.91,379009.0
2023-12-06 13:30:00,21.91,21.94,21.9,21.93,231348.0,21.91,21.94,21.9,21.93,231348.0
2023-12-06 13:40:00,21.94,21.96,21.92,21.95,206511.0,21.94,21.96,21.92,21.95,206511.0
2023-12-06 13:50:00,21.95,21.97,21.94,21.96,176655.0,21.95,21.97,21.94,21.96,176655.0
2023-12-06 14:00:00,21.96,21.97,21.95,21.96,123613.0,21.96,21.97,21.95,21.96,123613.0
2023-12-06 14:10:00,21.97,21.97,21.95,21.95,87893.0,21.97,21.97,21.95,21.95,87893.0
2023-12-06 14:20:00,21.96,21.96,21.93,21.94,178090.0,21.96,21.96,21.93,21.94,178090.0
2023-12-06 14:30:00,21.94,21.95,21.94,21.95,74322.0,21.94,21.95,21.94,21.95,74322.0
2023-12-06 14:40:00,21.95,21.96,21.95,21.96,114581.0,21.95,21.96,21.95,21.96,114581.0
2023-12-06 14:50:00,21.96,21.98,21.95,21.98,352953.0,21.96,21.98,21.95,21.98,352953.0
2023-12-06 15:00:00,21.98,21.98,21.93,21.94,190809.0,21.98,21.98,21.93,21.94,190809.0
2023-12-06 15:10:00,21.93,21.94,21.93,21.94,102109.0,21.93,21.94,21.93,21.94,102109.0
2023-12-06 15:20:00,21.94,21.95,21.93,21.95,73854.0,21.94,21.95,21.93,21.95,73854.0
2023-12-06 15:30:00,21.95,21.95,21.92,21.93,223206.0,21.95,21.95,21.92,21.93,223206.0
2023-12-06 15:40:00,21.93,21.94,21.91,21.93,311681.0,21.93,21.94,21.91,21.93,311681.0
2023-12-06 15:50:00,21.93,21.93,21.92,21.93,472565.0,21.93,21.93,21.92,21.93,472565.0
2023-12-07 09:30:00,21.89,21.91,21.82,21.86,693722.0,21.89,21.91,21.82,21.86,693722.0
2023-12-07 09:40:00,21.85,21.85,21.76,21.79,1500190.0,21.85,21.85,21.76,21.79,1500190.0
2023-12-07 09:50:00,21.79,21.83,21.72,21.74,923508.0,21.79,21.83,21.72,21.74,923508.0
2023-12-07 10:00:00,21.73,21.82,21.73,21.77,662273.0,21.73,21.82,21.73,21.77,662273.0
2023-12-07 10:10:00,21.77,21.79,21.73,21.78,430040.0,21.77,21.79,21.73,21.78,430040.0
2023-12-07 10:20:00,21.78,21.8,21.72,21.78,650637.0,21.78,21.8,21.72,21.78,650637.0
2023-12-07 10:30:00,21.78,21.8,21.75,21.78,381349.0,21.78,21.8,21.75,21.78,381349.0
2023-12-07 10:40:00,21.78,21.79,21.73,21.78,338612.0,21.78,21.79,21.73,21.78,338612.0
2023-12-07 10:50:00,21.79,21.81,21.76,21.79,346047.0,21.79,21.81,21.76,21.79,346047.0
2023-12-07 11:00:00,21.79,21.83,21.77,21.8,331109.0,21.79,21.83,21.77,21.8,331109.0
2023-12-07 11:10:00,21.79,21.84,21.78,21.79,652064.0,21.79,21.84,21.78,21.79,652064.0
2023-12-07 11:20:00,21.79,21.85,21.76,21.77,477187.0,21.79,21.85,21.76,21.77,477187.0
2023-12-07 11:30:00,21.77,21.77,21.72,21.75,464542.0,21.77,21.77,21.72,21.75,464542.0
2023-12-07 11:40:00,21.75,21.77,21.73,21.75,367432.0,21.75,21.77,21.73,21.75,367432.0
2023-12-07 11:50:00,21.75,21.76,21.72,21.75,264490.0,21.75,21.76,21.72,21.75,264490.0
2023-12-07 12:00:00,21.74,21.75,21.64,21.65,343498.0,21.74,21.75,21.64,21.65,343498.0
2023-12-07 12:10:00,21.65,21.66,21.6,21.65,705927.0,21.65,21.66,21.6,21.65,705927.0
2023-12-07 12:20:00,21.65,21.71,21.64,21.68,386361.0,21.65,21.71,21.64,21.68,386361.0
2023-12-07 12:30:00,21.68,21.71,21.66,21.67,330657.0,21.68,21.71,21.66,21.67,330657.0
2023-12-07 12:40:00,21.68,21.74,21.67,21.71,1186198.0,21.68,21.74,21.67,21.71,1186198.0
2023-12-07 12:50:00,21.71,21.73,21.67,21.7,469877.0,21.71,21.73,21.67,21.7,469877.0
2023-12-07 13:00:00,21.69,21.71,21.68,21.7,272871.0,21.69,21.71,21.68,21.7,272871.0
2023-12-07 13:10:00,21.71,21.75,21.7,21.75,197721.0,21.71,21.75,21.7,21.75,197721.0
2023-12-07 13:20:00,21.75,21.78,21.73,21.77,217235.0,21.75,21.78,21.73,21.77,217235.0
2023-12-07 13:30:00,21.77,21.81,21.77,21.8,543815.0,21.77,21.81,21.77,21.8,543815.0
2023-12-07 13:40:00,21.8,21.83,21.79,21.81,118666.0,21.8,21.83,21.79,21.81,118666.0
2023-12-07 13:50:00,21.8,21.83,21.8,21.81,118099.0,21.8,21.83,21.8,21.81,118099.0
2023-12-07 14:00:00,21.81,21.81,21.78,21.79,82603.0,21.81,21.81,21.78,21.79,82603.0
2023-12-07 14:10:00,21.8,21.81,21.79,21.81,169990.0,21.8,21.81,21.79,21.81,169990.0
2023-12-07 14:20:00,21.8,21.82,21.79,21.79,114405.0,21.8,21.82,21.79,21.79,114405.0
2023-12-07 14:30:00,21.8,21.81,21.79,21.81,94309.0,21.8,21.81,21.79,21.81,94309.0
2023-12-07 14:40:00,21.8,21.82,21.78,21.79,151565.0,21.8,21.82,21.78,21.79,151565.0
2023-12-07 14:50:00,21.79,21.8,21.78,21.79,228170.0,21.79,21.8,21.78,21.79,228170.0
2023-12-07 15:00:00,21.78,21.8,21.78,21.8,65522.0,21.78,21.8,21.78,21.8,65522.0
2023-12-07 15:10:00,21.8,21.81,21.78,21.8,139013.0,21.8,21.81,21.78,21.8,139013.0
2023-12-07 15:20:00,21.81,21.81,21.79,21.8,157853.0,21.81,21.81,21.79,21.8,157853.0
2023-12-07 15:30:00,21.8,21.82,21.79,21.82,138750.0,21.8,21.82,21.79,21.82,138750.0
2023-12-07 15:40:00,21.82,21.82,21.79,21.8,267816.0,21.82,21.82,21.79,21.8,267816.0
2023-12-07 15:50:00,21.8,21.81,21.79,21.8,484241.0,21.8,21.81,21.79,21.8,484241.0
2023-12-08 09:30:00,21.35,21.44,21.31,21.37,2118189.0,21.35,21.44,21.31,21.37,2118189.0
2023-12-08 09:40:00,21.37,21.4,21.3,21.36,2023067.0,21.37,21.4,21.3,21.36,2023067.0
2023-12-08 09:50:00,21.37,21.41,21.35,21.38,1045415.0,21.37,21.41,21.35,21.38,1045415.0
2023-12-08 10:00:00,21.38,21.45,21.34,21.41,1310422.0,21.38,21.45,21.34,21.41,1310422.0
2023-12-08 10:10:00,21.41,21.53,21.4,21.51,1405723.0,21.41,21.53,21.4,21.51,1405723.0
2023-12-08 10:20:00,21.51,21.55,21.47,21.52,1498268.0,21.51,21.55,21.47,21.52,1498268.0
2023-12-08 10:30:00,21.51,21.56,21.49,21.49,1068204.0,21.51,21.56,21.49,21.49,1068204.0
2023-12-08 10:40:00,21.49,21.5,21.44,21.44,401904.0,21.49,21.5,21.44,21.44,401904.0
2023-12-08 10:50:00,21.45,21.46,21.43,21.46,373867.0,21.45,21.46,21.43,21.46,373867.0
2023-12-08 11:00:00,21.46,21.47,21.32,21.34,1509284.0,21.46,21.47,21.32,21.34,1509284.0
2023-12-08 11:10:00,21.34,21.34,21.23,21.27,877607.0,21.34,21.34,21.23,21.27,877607.0
2023-12-08 11:20:00,21.27,21.27,21.18,21.21,593254.0,21.27,21.27,21.18,21.21,593254.0
2023-12-08 11:30:00,21.22,21.23,21.16,21.18,759161.0,21.22,21.23,21.16,21.18,759161.0
2023-12-08 11:40:00,21.18,21.2,21.15,21.17,665531.0,21.18,21.2,21.15,21.17,665531.0
2023-12-08 11:50:00,21.17,21.21,21.16,21.2,964663.0,21.17,21.21,21.16,21.2,964663.0
2023-12-08 12:00:00,21.2,21.2,21.1,21.1,1149217.0,21.2,21.2,21.1,21.1,1149217.0
2023-12-08 12:10:00,21.11,21.12,21.06,21.11,563389.0,21.11,21.12,21.06,21.11,563389.0
2023-12-08 12:20:00,21.1,21.12,21.03,21.06,594197.0,21.1,21.12,21.03,21.06,594197.0
2023-12-08 12:30:00,21.05,21.09,21.03,21.07,395916.0,21.05,21.09,21.03,21.07,395916.0
2023-12-08 12:40:00,21.07,21.09,21.06,21.07,698557.0,21.07,21.09,21.06,21.07,698557.0
2023-12-08 12:50:00,21.07,21.09,21.03,21.05,360701.0,21.07,21.09,21.03,21.05,360701.0
2023-12-08 13:00:00,21.05,21.06,21.02,21.02,240752.0,21.05,21.06,21.02,21.02,240752.0
2023-12-08 13:10:00,21.03,21.06,21.01,21.04,305421.0,21.03,21.06,21.01,21.04,305421.0
2023-12-08 13:20:00,21.05,21.07,21.02,21.04,401092.0,21.05,21.07,21.02,21.04,401092.0
2023-12-08 13:30:00,21.04,21.1,21.04,21.1,249637.0,21.04,21.1,21.04,21.1,249637.0
2023-12-08 13:40:00,21.09,21.11,21.07,21.1,200075.0,21.09,21.11,21.07,21.1,200075.0
2023-12-08 13:50:00,21.1,21.1,21.05,21.05,203516.0,21.1,21.1,21.05,21.05,203516.0
2023-12-08 14:00:00,21.05,21.08,21.05,21.07,216948.0,21.05,21.08,21.05,21.07,216948.0
2023-12-08 14:10:00,21.07,21.11,21.07,21.09,169295.0,21.07,21.11,21.07,21.09,169295.0
2023-12-08 14:20:00,21.09,21.12,21.08,21.1,156145.0,21.09,21.12,21.08,21.1,156145.0
2023-12-08 14:30:00,21.1,21.12,21.1,21.1,319969.0,21.1,21.12,21.1,21.1,319969.0
2023-12-08 14:40:00,21.1,21.11,21.08,21.08,230915.0,21.1,21.11,21.08,21.08,230915.0
2023-12-08 14:50:00,21.08,21.11,21.08,21.11,137874.0,21.08,21.11,21.08,21.11,137874.0
2023-12-08 15:00:00,21.11,21.11,21.08,21.1,211210.0,21.11,21.11,21.08,21.1,211210.0
2023-12-08 15:10:00,21.11,21.11,21.1,21.11,180930.0,21.11,21.11,21.1,21.11,180930.0
2023-12-08 15:20:00,21.1,21.12,21.1,21.11,295205.0,21.1,21.12,21.1,21.11,295205.0
2023-12-08 15:30:00,21.1,21.11,21.08,21.1,503915.0,21.1,21.11,21.08,21.1,503915.0
2023-12-08 15:40:00,21.1,21.1,21.09,21.09,465105.0,21.1,21.1,21.09,21.09,465105.0
2023-12-08 15:50:00,21.09,21.1,21.09,21.1,1030705.0,21.09,21.1,21.09,21.1,1030705.0
2023-12-11 09:30:00,20.96,20.98,20.89,20.97,2237818.0,20.96,20.98,20.89,20.97,2237818.0
2023-12-11 09:40:00,20.97,21.0,20.93,20.95,703883.0,20.97,21.0,20.93,20.95,703883.0
2023-12-11 09:50:00,20.95,20.96,20.87,20.91,727990.0,20.95,20.96,20.87,20.91,727990.0
2023-12-11 10:00:00,20.9,20.94,20.88,20.91,486838.0,20.9,20.94,20.88,20.91,486838.0
2023-12-11 10:10:00,20.9,20.91,20.85,20.86,567816.0,20.9,20.91,20.85,20.86,567816.0
2023-12-11 10:20:00,20.87,20.89,20.81,20.82,621168.0,20.87,20.89,20.81,20.82,621168.0
2023-12-11 10:30:00,20.83,20.87,20.82,20.83,572041.0,20.83,20.87,20.82,20.83,572041.0
2023-12-11 10:40:00,20.83,20.86,20.82,20.86,550536.0,20.83,20.86,20.82,20.86,550536.0
2023-12-11 10:50:00,20.85,20.86,20.83,20.84,519944.0,20.85,20.86,20.83,20.84,519944.0
2023-12-11 11:00:00,20.84,20.87,20.82,20.82,654329.0,20.84,20.87,20.82,20.82,654329.0
2023-12-11 11:10:00,20.83,20.87,20.82,20.84,460026.0,20.83,20.87,20.82,20.84,460026.0
2023-12-11 11:20:00,20.85,20.86,20.82,20.86,554052.0,20.85,20.86,20.82,20.86,554052.0
2023-12-11 11:30:00,20.86,20.89,20.84,20.87,576032.0,20.86,20.89,20.84,20.87,576032.0
2023-12-11 11:40:00,20.87,20.88,20.84,20.86,343425.0,20.87,20.88,20.84,20.86,343425.0
2023-12-11 11:50:00,20.86,20.88,20.85,20.87,432385.0,20.86,20.88,20.85,20.87,432385.0
2023-12-11 12:00:00,20.87,20.89,20.84,20.85,233941.0,20.87,20.89,20.84,20.85,233941.0
2023-12-11 12:10:00,20.85,20.85,20.82,20.83,247440.0,20.85,20.85,20.82,20.83,247440.0
2023-12-11 12:20:00,20.82,20.84,20.81,20.83,503380.0,20.82,20.84,20.81,20.83,503380.0
2023-12-11 12:30:00,20.82,20.85,20.82,20.85,294925.0,20.82,20.85,20.82,20.85,294925.0
2023-12-11 12:40:00,20.85,20.86,20.82,20.83,240677.0,20.85,20.86,20.82,20.83,240677.0
2023-12-11 12:50:00,20.83,20.84,20.81,20.84,347550.0,20.83,20.84,20.81,20.84,347550.0
2023-12-11 13:00:00,20.83,20.85,20.81,20.83,347056.0,20.83,20.85,20.81,20.83,347056.0
2023-12-11 13:10:00,20.84,20.87,20.83,20.84,278217.0,20.84,20.87,20.83,20.84,278217.0
2023-12-11 13:20:00,20.83,20.86,20.82,20.86,381391.0,20.83,20.86,20.82,20.86,381391.0
2023-12-11 13:30:00,20.86,20.92,20.86,20.9,486982.0,20.86,20.92,20.86,20.9,486982.0
2023-12-11 13:40:00,20.9,20.93,20.9,20.92,304346.0,20.9,20.93,20.9,20.92,304346.0
2023-12-11 13:50:00,20.93,20.95,20.92,20.95,246403.0,20.93,20.95,20.92,20.95,246403.0
2023-12-11 14:00:00,20.95,20.97,20.94,20.95,294389.0,20.95,20.97,20.94,20.95,294389.0
2023-12-11 14:10:00,20.96,20.96,20.93,20.93,108556.0,20.96,20.96,20.93,20.93,108556.0
2023-12-11 14:20:00,20.94,20.94,20.91,20.94,163211.0,20.94,20.94,20.91,20.94,163211.0
2023-12-11 14:30:00,20.94,20.94,20.91,20.92,124094.0,20.94,20.94,20.91,20.92,124094.0
2023-12-11 14:40:00,20.92,20.92,20.9,20.91,355367.0,20.92,20.92,20.9,20.91,355367.0
2023-12-11 14:50:00,20.91,20.92,20.9,20.92,213109.0,20.91,20.92,20.9,20.92,213109.0
2023-12-11 15:00:00,20.92,20.94,20.92,20.93,170855.0,20.92,20.94,20.92,20.93,170855.0
2023-12-11 15:10:00,20.93,20.93,20.91,20.92,286525.0,20.93,20.93,20.91,20.92,286525.0
2023-12-11 15:20:00,20.92,20.92,20.91,20.92,137932.0,20.92,20.92,20.91,20.92,137932.0
2023-12-11 15:30:00,20.92,20.92,20.91,20.91,243294.0,20.92,20.92,20.91,20.91,243294.0
2023-12-11 15:40:00,20.92,20.93,20.91,20.92,953429.0,20.92,20.93,20.91,20.92,953429.0
2023-12-11 15:50:00,20.92,20.93,20.91,20.91,1712995.0,20.92,20.93,20.91,20.91,1712995.0
2023-12-12 09:30:00,20.96,20.97,20.88,20.91,898167.0,20.96,20.97,20.88,20.91,898167.0
2023-12-12 09:40:00,20.92,20.95,20.88,20.89,489967.0,20.92,20.95,20.88,20.89,489967.0
2023-12-12 09:50:00,20.88,20.92,20.82,20.85,705175.0,20.88,20.92,20.82,20.85,705175.0
2023-12-12 10:00:00,20.86,20.98,20.82,20.97,778968.0,20.86,20.98,20.82,20.97,778968.0
2023-12-12 10:10:00,20.97,20.97,20.88,20.91,569420.0,20.97,20.97,20.88,20.91,569420.0
2023-12-12 10:20:00,20.91,20.96,20.91,20.93,347903.0,20.91,20.96,20.91,20.93,347903.0
2023-12-12 10:30:00,20.94,20.95,20.89,20.9,236166.0,20.94,20.95,20.89,20.9,236166.0
2023-12-12 10:40:00,20.9,20.92,20.87,20.88,305877.0,20.9,20.92,20.87,20.88,305877.0
2023-12-12 10:50:00,20.88,20.89,20.82,20.83,340842.0,20.88,20.89,20.82,20.83,340842.0
2023-12-12 11:00:00,20.84,20.88,20.82,20.87,188242.0,20.84,20.88,20.82,20.87,188242.0
2023-12-12 11:10:00,20.88,20.88,20.83,20.88,206651.0,20.88,20.88,20.83,20.88,206651.0
2023-12-12 11:20:00,20.88,20.89,20.84,20.84,157764.0,20.88,20.89,20.84,20.84,157764.0
2023-12-12 11:30:00,20.84,20.86,20.79,20.83,487885.0,20.84,20.86,20.79,20.83,487885.0
2023-12-12 11:40:00,20.84,20.84,20.78,20.79,237932.0,20.84,20.84,20.78,20.79,237932.0
2023-12-12 11:50:00,20.79,20.84,20.78,20.84,212199.0,20.79,20.84,20.78,20.84,212199.0
2023-12-12 12:00:00,20.84,20.85,20.8,20.8,120303.0,20.84,20.85,20.8,20.8,120303.0
2023-12-12 12:10:00,20.8,20.84,20.8,20.83,177744.0,20.8,20.84,20.8,20.83,177744.0
2023-12-12 12:20:00,20.84,20.85,20.8,20.8,119082.0,20.84,20.85,20.8,20.8,119082.0
2023-12-12 12:30:00,20.8,20.83,20.79,20.8,266059.0,20.8,20.83,20.79,20.8,266059.0
2023-12-12 12:40:00,20.8,20.81,20.79,20.8,183268.0,20.8,20.81,20.79,20.8,183268.0
2023-12-12 12:50:00,20.8,20.83,20.79,20.81,142513.0,20.8,20.83,20.79,20.81,142513.0
2023-12-12 13:00:00,20.81,20.87,20.8,20.87,438539.0,20.81,20.87,20.8,20.87,438539.0
2023-12-12 13:10:00,20.87,20.87,20.81,20.81,129427.0,20.87,20.87,20.81,20.81,129427.0
2023-12-12 13:20:00,20.81,20.84,20.8,20.82,209080.0,20.81,20.84,20.8,20.82,209080.0
2023-12-12 13:30:00,20.81,20.82,20.79,20.8,92019.0,20.81,20.82,20.79,20.8,92019.0
2023-12-12 13:40:00,20.81,20.85,20.8,20.82,188111.0,20.81,20.85,20.8,20.82,188111.0
2023-12-12 13:50:00,20.82,20.85,20.82,20.83,85047.0,20.82,20.85,20.82,20.83,85047.0
2023-12-12 14:00:00,20.84,20.86,20.84,20.85,111203.0,20.84,20.86,20.84,20.85,111203.0
2023-12-12 14:10:00,20.85,20.86,20.84,20.85,76162.0,20.85,20.86,20.84,20.85,76162.0
2023-12-12 14:20:00,20.85,20.88,20.84,20.85,208130.0,20.85,20.88,20.84,20.85,208130.0
2023-12-12 14:30:00,20.85,20.87,20.85,20.87,72096.0,20.85,20.87,20.85,20.87,72096.0
2023-12-12 14:40:00,20.87,20.87,20.85,20.86,328122.0,20.87,20.87,20.85,20.86,328122.0
2023-12-12 14:50:00,20.86,20.87,20.85,20.86,87550.0,20.86,20.87,20.85,20.86,87550.0
2023-12-12 15:00:00,20.86,20.87,20.86,20.86,67310.0,20.86,20.87,20.86,20.86,67310.0
2023-12-12 15:10:00,20.86,20.87,20.86,20.87,74436.0,20.86,20.87,20.86,20.87,74436.0
2023-12-12 15:20:00,20.86,20.87,20.86,20.87,79988.0,20.86,20.87,20.86,20.87,79988.0
2023-12-12 15:30:00,20.87,20.87,20.85,20.86,133326.0,20.87,20.87,20.85,20.86,133326.0
2023-12-12 15:40:00,20.85,20.86,20.85,20.85,192465.0,20.85,20.86,20.85,20.85,192465.0
2023-12-12 15:50:00,20.85,20.86,20.84,20.84,586522.0,20.85,20.86,20.84,20.84,586522.0
2023-12-13 09:30:00,20.75,20.79,20.72,20.77,630768.0,20.75,20.79,20.72,20.77,630768.0
2023-12-13 09:40:00,20.76,20.76,20.7,20.71,816292.0,20.76,20.76,20.7,20.71,816292.0
2023-12-13 09:50:00,20.7,20.71,20.65,20.67,783333.0,20.7,20.71,20.65,20.67,783333.0
2023-12-13 10:00:00,20.67,20.7,20.62,20.66,420054.0,20.67,20.7,20.62,20.66,420054.0
2023-12-13 10:10:00,20.66,20.68,20.63,20.66,776536.0,20.66,20.68,20.63,20.66,776536.0
2023-12-13 10:20:00,20.65,20.67,20.61,20.64,504118.0,20.65,20.67,20.61,20.64,504118.0
2023-12-13 10:30:00,20.64,20.65,20.62,20.63,240620.0,20.64,20.65,20.62,20.63,240620.0
2023-12-13 10:40:00,20.62,20.69,20.62,20.68,357949.0,20.62,20.69,20.62,20.68,357949.0
2023-12-13 10:50:00,20.68,20.71,20.66,20.7,600531.0,20.68,20.71,20.66,20.7,600531.0
2023-12-13 11:00:00,20.7,20.73,20.67,20.68,472603.0,20.7,20.73,20.67,20.68,472603.0
2023-12-13 11:10:00,20.68,20.73,20.67,20.73,221114.0,20.68,20.73,20.67,20.73,221114.0
2023-12-13 11:20:00,20.74,20.76,20.7,20.7,456848.0,20.74,20.76,20.7,20.7,456848.0
2023-12-13 11:30:00,20.71,20.72,20.69,20.7,403620.0,20.71,20.72,20.69,20.7,403620.0
2023-12-13 11:40:00,20.7,20.7,20.67,20.7,235449.0,20.7,20.7,20.67,20.7,235449.0
2023-12-13 11:50:00,20.69,20.71,20.67,20.69,191215.0,20.69,20.71,20.67,20.69,191215.0
2023-12-13 12:00:00,20.69,20.73,20.67,20.72,179081.0,20.69,20.73,20.67,20.72,179081.0
2023-12-13 12:10:00,20.73,20.74,20.7,20.71,224266.0,20.73,20.74,20.7,20.71,224266.0
2023-12-13 12:20:00,20.7,20.73,20.69,20.71,280650.0,20.7,20.73,20.69,20.71,280650.0
2023-12-13 12:30:00,20.71,20.74,20.71,20.73,210834.0,20.71,20.74,20.71,20.73,210834.0
2023-12-13 12:40:00,20.73,20.76,20.72,20.75,124774.0,20.73,20.76,20.72,20.75,124774.0
2023-12-13 12:50:00,20.74,20.76,20.74,20.75,295864.0,20.74,20.76,20.74,20.75,295864.0
2023-12-13 13:00:00,20.75,20.76,20.72,20.73,194464.0,20.75,20.76,20.72,20.73,194464.0
2023-12-13 13:10:00,20.73,20.75,20.72,20.74,92086.0,20.73,20.75,20.72,20.74,92086.0
2023-12-13 13:20:00,20.74,20.76,20.73,20.74,320035.0,20.74,20.76,20.73,20.74,320035.0
2023-12-13 13:30:00,20.73,20.75,20.72,20.72,111315.0,20.73,20.75,20.72,20.72,111315.0
2023-12-13 13:40:00,20.72,20.73,20.71,20.72,122198.0,20.72,20.73,20.71,20.72,122198.0
2023-12-13 13:50:00,20.71,20.77,20.71,20.74,232235.0,20.71,20.77,20.71,20.74,232235.0
2023-12-13 14:00:00,20.76,21.18,20.76,21.11,3075544.0,20.76,21.18,20.76,21.11,3075544.0
2023-12-13 14:10:00,21.1,21.29,21.1,21.27,1725289.0,21.1,21.29,21.1,21.27,1725289.0
2023-12-13 14:20:00,21.27,21.4,21.27,21.32,2067362.0,21.27,21.4,21.27,21.32,2067362.0
2023-12-13 14:30:00,21.31,21.47,21.31,21.44,2082389.0,21.31,21.47,21.31,21.44,2082389.0
2023-12-13 14:40:00,21.45,21.58,21.43,21.54,2793769.0,21.45,21.58,21.43,21.54,2793769.0
2023-12-13 14:50:00,21.54,21.59,21.46,21.51,1925519.0,21.54,21.59,21.46,21.51,1925519.0
2023-12-13 15:00:00,21.51,21.6,21.5,21.59,1611519.0,21.51,21.6,21.5,21.59,1611519.0
2023-12-13 15:10:00,21.59,21.67,21.55,21.64,1529582.0,21.59,21.67,21.55,21.64,1529582.0
2023-12-13 15:20:00,21.64,21.69,21.62,21.63,1691514.0,21.64,21.69,21.62,21.63,1691514.0
2023-12-13 15:30:00,21.64,21.72,21.63,21.71,603351.0,21.64,21.72,21.63,21.71,603351.0
2023-12-13 15:40:00,21.71,21.77,21.71,21.73,1817350.0,21.71,21.77,21.71,21.73,1817350.0
2023-12-13 15:50:00,21.74,21.78,21.73,21.77,2680925.0,21.74,21.78,21.73,21.77,2680925.0
2023-12-14 09:30:00,21.99,22.14,21.99,22.11,1478244.0,21.99,22.14,21.99,22.11,1478244.0
2023-12-14 09:40:00,22.11,22.15,22.03,22.04,1064218.0,22.11,22.15,22.03,22.04,1064218.0
2023-12-14 09:50:00,22.04,22.1,22.0,22.01,1200146.0,22.04,22.1,22.0,22.01,1200146.0
2023-12-14 10:00:00,22.02,22.09,22.01,22.04,908282.0,22.02,22.09,22.01,22.04,908282.0
2023-12-14 10:10:00,22.04,22.14,22.03,22.12,943115.0,22.04,22.14,22.03,22.12,943115.0
2023-12-14 10:20:00,22.12,22.17,22.07,22.08,1296400.0,22.12,22.17,22.07,22.08,1296400.0
2023-12-14 10:30:00,22.07,22.08,21.99,22.03,1011755.0,22.07,22.08,21.99,22.03,1011755.0
2023-12-14 10:40:00,22.03,22.14,22.02,22.13,436470.0,22.03,22.14,22.02,22.13,436470.0
2023-12-14 10:50:00,22.14,22.15,22.08,22.13,721034.0,22.14,22.15,22.08,22.13,721034.0
2023-12-14 11:00:00,22.12,22.14,22.09,22.11,282522.0,22.12,22.14,22.09,22.11,282522.0
2023-12-14 11:10:00,22.11,22.17,22.11,22.16,396031.0,22.11,22.17,22.11,22.16,396031.0
2023-12-14 11:20:00,22.16,22.17,22.14,22.16,407973.0,22.16,22.17,22.14,22.16,407973.0
2023-12-14 11:30:00,22.16,22.17,22.12,22.14,308612.0,22.16,22.17,22.12,22.14,308612.0
2023-12-14 11:40:00,22.15,22.17,22.13,22.15,578967.0,22.15,22.17,22.13,22.15,578967.0
2023-12-14 11:50:00,22.14,22.18,22.14,22.17,316984.0,22.14,22.18,22.14,22.17,316984.0
2023-12-14 12:00:00,22.17,22.18,22.12,22.16,336750.0,22.17,22.18,22.12,22.16,336750.0
2023-12-14 12:10:00,22.16,22.18,22.15,22.17,227015.0,22.16,22.18,22.15,22.17,227015.0
2023-12-14 12:20:00,22.16,22.17,22.13,22.13,179554.0,22.16,22.17,22.13,22.13,179554.0
2023-12-14 12:30:00,22.14,22.16,22.13,22.15,266733.0,22.14,22.16,22.13,22.15,266733.0
2023-12-14 12:40:00,22.16,22.16,22.12,22.13,231425.0,22.16,22.16,22.12,22.13,231425.0
2023-12-14 12:50:00,22.13,22.14,22.1,22.14,145795.0,22.13,22.14,22.1,22.14,145795.0
2023-12-14 13:00:00,22.13,22.13,22.05,22.07,373262.0,22.13,22.13,22.05,22.07,373262.0
2023-12-14 13:10:00,22.07,22.1,22.04,22.07,208066.0,22.07,22.1,22.04,22.07,208066.0
2023-12-14 13:20:00,22.07,22.09,22.03,22.04,326087.0,22.07,22.09,22.03,22.04,326087.0
2023-12-14 13:30:00,22.03,22.07,22.01,22.03,677095.0,22.03,22.07,22.01,22.03,677095.0
2023-12-14 13:40:00,22.04,22.05,22.02,22.05,200201.0,22.04,22.05,22.02,22.05,200201.0
2023-12-14 13:50:00,22.05,22.05,21.99,22.02,254080.0,22.05,22.05,21.99,22.02,254080.0
2023-12-14 14:00:00,22.02,22.04,21.99,22.01,206363.0,22.02,22.04,21.99,22.01,206363.0
2023-12-14 14:10:00,22.02,22.06,22.01,22.06,150882.0,22.02,22.06,22.01,22.06,150882.0
2023-12-14 14:20:00,22.06,22.07,22.05,22.06,171163.0,22.06,22.07,22.05,22.06,171163.0
2023-12-14 14:30:00,22.06,22.08,22.06,22.07,237741.0,22.06,22.08,22.06,22.07,237741.0
2023-12-14 14:40:00,22.07,22.08,22.05,22.06,260421.0,22.07,22.08,22.05,22.06,260421.0
2023-12-14 14:50:00,22.06,22.08,22.05,22.07,196165.0,22.06,22.08,22.05,22.07,196165.0
2023-12-14 15:00:00,22.07,22.1,22.06,22.1,210647.0,22.07,22.1,22.06,22.1,210647.0
2023-12-14 15:10:00,22.09,22.12,22.09,22.11,332090.0,22.09,22.12,22.09,22.11,332090.0
2023-12-14 15:20:00,22.12,22.13,22.1,22.1,457232.0,22.12,22.13,22.1,22.1,457232.0
2023-12-14 15:30:00,22.11,22.15,22.11,22.15,137886.0,22.11,22.15,22.11,22.15,137886.0
2023-12-14 15:40:00,22.14,22.15,22.12,22.14,358532.0,22.14,22.15,22.12,22.14,358532.0
2023-12-14 15:50:00,22.14,22.15,22.13,22.15,1099724.0,22.14,22.15,22.13,22.15,1099724.0
2023-12-15 09:30:00,21.98,22.0,21.9,21.95,678070.0,21.98,22.0,21.9,21.95,678070.0
2023-12-15 09:40:00,21.95,21.99,21.91,21.96,600101.0,21.95,21.99,21.91,21.96,600101.0
2023-12-15 09:50:00,21.96,21.97,21.91,21.92,307839.0,21.96,21.97,21.91,21.92,307839.0
2023-12-15 10:00:00,21.92,21.94,21.89,21.93,419470.0,21.92,21.94,21.89,21.93,419470.0
2023-12-15 10:10:00,21.92,22.02,21.92,22.01,370971.0,21.92,22.02,21.92,22.01,370971.0
2023-12-15 10:20:00,22.01,22.02,21.98,21.99,251493.0,22.01,22.02,21.98,21.99,251493.0
2023-12-15 10:30:00,21.98,22.02,21.97,21.99,181226.0,21.98,22.02,21.97,21.99,181226.0
2023-12-15 10:40:00,21.99,22.01,21.93,21.95,399296.0,21.99,22.01,21.93,21.95,399296.0
2023-12-15 10:50:00,21.95,22.0,21.94,21.98,268938.0,21.95,22.0,21.94,21.98,268938.0
2023-12-15 11:00:00,21.97,21.97,21.93,21.94,150761.0,21.97,21.97,21.93,21.94,150761.0
2023-12-15 11:10:00,21.95,21.99,21.93,21.97,219933.0,21.95,21.99,21.93,21.97,219933.0
2023-12-15 11:20:00,21.98,22.03,21.97,22.02,171281.0,21.98,22.03,21.97,22.02,171281.0
2023-12-15 11:30:00,22.02,22.03,21.96,21.97,288301.0,22.02,22.03,21.96,21.97,288301.0
2023-12-15 11:40:00,21.96,21.97,21.94,21.96,121000.0,21.96,21.97,21.94,21.96,121000.0
2023-12-15 11:50:00,21.95,21.98,21.95,21.96,86444.0,21.95,21.98,21.95,21.96,86444.0
2023-12-15 12:00:00,21.96,21.98,21.94,21.98,182555.0,21.96,21.98,21.94,21.98,182555.0
2023-12-15 12:10:00,21.98,21.99,21.95,21.97,112281.0,21.98,21.99,21.95,21.97,112281.0
2023-12-15 12:20:00,21.96,21.98,21.96,21.98,83981.0,21.96,21.98,21.96,21.98,83981.0
2023-12-15 12:30:00,21.98,21.98,21.95,21.96,133139.0,21.98,21.98,21.95,21.96,133139.0
2023-12-15 12:40:00,21.96,21.97,21.93,21.96,116162.0,21.96,21.97,21.93,21.96,116162.0
2023-12-15 12:50:00,21.96,21.98,21.95,21.97,92723.0,21.96,21.98,21.95,21.97,92723.0
2023-12-15 13:00:00,21.98,21.98,21.95,21.96,70175.0,21.98,21.98,21.95,21.96,70175.0
2023-12-15 13:10:00,21.96,21.96,21.86,21.86,394748.0,21.96,21.96,21.86,21.86,394748.0
2023-12-15 13:20:00,21.87,21.88,21.83,21.85,373559.0,21.87,21.88,21.83,21.85,373559.0
2023-12-15 13:30:00,21.85,21.88,21.84,21.88,358026.0,21.85,21.88,21.84,21.88,358026.0
2023-12-15 13:40:00,21.88,21.88,21.84,21.85,237178.0,21.88,21.88,21.84,21.85,237178.0
2023-12-15 13:50:00,21.85,21.86,21.81,21.81,305095.0,21.85,21.86,21.81,21.81,305095.0
2023-12-15 14:00:00,21.82,21.82,21.77,21.8,521046.0,21.82,21.82,21.77,21.8,521046.0
2023-12-15 14:10:00,21.79,21.83,21.77,21.82,326544.0,21.79,21.83,21.77,21.82,326544.0
2023-12-15 14:20:00,21.81,21.82,21.76,21.78,184186.0,21.81,21.82,21.76,21.78,184186.0
2023-12-15 14:30:00,21.77,21.79,21.75,21.78,515239.0,21.77,21.79,21.75,21.78,515239.0
2023-12-15 14:40:00,21.78,21.81,21.78,21.8,185376.0,21.78,21.81,21.78,21.8,185376.0
2023-12-15 14:50:00,21.8,21.83,21.8,21.82,178458.0,21.8,21.83,21.8,21.82,178458.0
2023-12-15 15:00:00,21.82,21.83,21.8,21.8,149254.0,21.82,21.83,21.8,21.8,149254.0
2023-12-15 15:10:00,21.81,21.82,21.8,21.81,165769.0,21.81,21.82,21.8,21.81,165769.0
2023-12-15 15:20:00,21.8,21.85,21.8,21.85,103807.0,21.8,21.85,21.8,21.85,103807.0
2023-12-15 15:30:00,21.85,21.87,21.82,21.84,208505.0,21.85,21.87,21.82,21.84,208505.0
2023-12-15 15:40:00,21.84,21.84,21.82,21.83,533429.0,21.84,21.84,21.82,21.83,533429.0
2023-12-15 15:50:00,21.84,21.85,21.82,21.83,614180.0,21.84,21.85,21.82,21.83,614180.0
2023-12-18 09:30:00,21.88,21.88,21.81,21.85,606198.0,21.88,21.88,21.81,21.85,606198.0
2023-12-18 09:40:00,21.85,21.86,21.81,21.82,299294.0,21.85,21.86,21.81,21.82,299294.0
2023-12-18 09:50:00,21.81,21.83,21.78,21.8,610820.0,21.81,21.83,21.78,21.8,610820.0
2023-12-18 10:00:00,21.8,21.82,21.71,21.74,451436.0,21.8,21.82,21.71,21.74,451436.0
2023-12-18 10:10:00,21.74,21.78,21.73,21.76,455710.0,21.74,21.78,21.73,21.76,455710.0
2023-12-18 10:20:00,21.75,21.79,21.73,21.76,517304.0,21.75,21.79,21.73,21.76,517304.0
2023-12-18 10:30:00,21.76,21.79,21.75,21.79,173845.0,21.76,21.79,21.75,21.79,173845.0
2023-12-18 10:40:00,21.79,21.83,21.78,21.8,149520.0,21.79,21.83,21.78,21.8,149520.0
2023-12-18 10:50:00,21.81,21.81,21.75,21.76,127155.0,21.81,21.81,21.75,21.76,127155.0
2023-12-18 11:00:00,21.76,21.77,21.73,21.76,116294.0,21.76,21.77,21.73,21.76,116294.0
2023-12-18 11:10:00,21.76,21.76,21.73,21.74,92787.0,21.76,21.76,21.73,21.74,92787.0
2023-12-18 11:20:00,21.74,21.78,21.73,21.78,90362.0,21.74,21.78,21.73,21.78,90362.0
2023-12-18 11:30:00,21.78,21.78,21.76,21.77,108401.0,21.78,21.78,21.76,21.77,108401.0
2023-12-18 11:40:00,21.77,21.8,21.76,21.79,117426.0,21.77,21.8,21.76,21.79,117426.0
2023-12-18 11:50:00,21.79,21.79,21.74,21.75,385135.0,21.79,21.79,21.74,21.75,385135.0
2023-12-18 12:00:00,21.75,21.75,21.72,21.73,510840.0,21.75,21.75,21.72,21.73,510840.0
2023-12-18 12:10:00,21.72,21.73,21.66,21.68,1093746.0,21.72,21.73,21.66,21.68,1093746.0
2023-12-18 12:20:00,21.68,21.69,21.67,21.69,288676.0,21.68,21.69,21.67,21.69,288676.0
2023-12-18 12:30:00,21.69,21.71,21.67,21.69,482990.0,21.69,21.71,21.67,21.69,482990.0
2023-12-18 12:40:00,21.7,21.82,21.69,21.8,735473.0,21.7,21.82,21.69,21.8,735473.0
2023-12-18 12:50:00,21.79,21.85,21.78,21.84,791369.0,21.79,21.85,21.78,21.84,791369.0
2023-12-18 13:00:00,21.85,21.85,21.79,21.8,481640.0,21.85,21.85,21.79,21.8,481640.0
2023-12-18 13:10:00,21.8,21.81,21.78,21.79,199405.0,21.8,21.81,21.78,21.79,199405.0
2023-12-18 13:20:00,21.79,21.81,21.76,21.77,383057.0,21.79,21.81,21.76,21.77,383057.0
2023-12-18 13:30:00,21.76,21.77,21.74,21.75,365975.0,21.76,21.77,21.74,21.75,365975.0
2023-12-18 13:40:00,21.75,21.76,21.73,21.74,100766.0,21.75,21.76,21.73,21.74,100766.0
2023-12-18 13:50:00,21.75,21.78,21.74,21.75,154911.0,21.75,21.78,21.74,21.75,154911.0
2023-12-18 14:00:00,21.76,21.77,21.75,21.76,470837.0,21.76,21.77,21.75,21.76,470837.0
2023-12-18 14:10:00,21.77,21.78,21.76,21.78,232269.0,21.77,21.78,21.76,21.78,232269.0
2023-12-18 14:20:00,21.78,21.8,21.77,21.79,186724.0,21.78,21.8,21.77,21.79,186724.0
2023-12-18 14:30:00,21.78,21.79,21.77,21.79,63719.0,21.78,21.79,21.77,21.79,63719.0
2023-12-18 14:40:00,21.79,21.79,21.78,21.79,165631.0,21.79,21.79,21.78,21.79,165631.0
2023-12-18 14:50:00,21.79,21.8,21.78,21.79,59169.0,21.79,21.8,21.78,21.79,59169.0
2023-12-18 15:00:00,21.79,21.79,21.77,21.77,50768.0,21.79,21.79,21.77,21.77,50768.0
2023-12-18 15:10:00,21.78,21.79,21.77,21.79,54564.0,21.78,21.79,21.77,21.79,54564.0
2023-12-18 15:20:00,21.78,21.79,21.77,21.79,49915.0,21.78,21.79,21.77,21.79,49915.0
2023-12-18 15:30:00,21.79,21.79,21.77,21.78,203462.0,21.79,21.79,21.77,21.78,203462.0
2023-12-18 15:40:00,21.78,21.78,21.77,21.77,114367.0,21.78,21.78,21.77,21.77,114367.0
2023-12-18 15:50:00,21.77,21.8,21.77,21.8,553179.0,21.77,21.8,21.77,21.8,553179.0
2023-12-19 09:30:00,21.91,22.01,21.89,21.99,1082514.0,21.91,22.01,21.89,21.99,1082514.0
2023-12-19 09:40:00,22.0,22.08,21.99,22.03,1291560.0,22.0,22.08,21.99,22.03,1291560.0
2023-12-19 09:50:00,22.03,22.12,22.03,22.1,488664.0,22.03,22.12,22.03,22.1,488664.0
2023-12-19 10:00:00,22.11,22.11,22.05,22.08,660844.0,22.11,22.11,22.05,22.08,660844.0
2023-12-19 10:10:00,22.08,22.1,22.06,22.09,393261.0,22.08,22.1,22.06,22.09,393261.0
2023-12-19 10:20:00,22.09,22.1,22.05,22.07,378248.0,22.09,22.1,22.05,22.07,378248.0
2023-12-19 10:30:00,22.07,22.09,22.05,22.06,346593.0,22.07,22.09,22.05,22.06,346593.0
2023-12-19 10:40:00,22.06,22.08,22.02,22.05,339111.0,22.06,22.08,22.02,22.05,339111.0
2023-12-19 10:50:00,22.05,22.08,22.03,22.07,195301.0,22.05,22.08,22.03,22.07,195301.0
2023-12-19 11:00:00,22.08,22.1,22.06,22.1,85005.0,22.08,22.1,22.06,22.1,85005.0
2023-12-19 11:10:00,22.1,22.13,22.07,22.12,667969.0,22.1,22.13,22.07,22.12,667969.0
2023-12-19 11:20:00,22.13,22.13,22.11,22.13,554547.0,22.13,22.13,22.11,22.13,554547.0
2023-12-19 11:30:00,22.12,22.13,22.08,22.09,517595.0,22.12,22.13,22.08,22.09,517595.0
2023-12-19 11:40:00,22.09,22.1,22.05,22.06,257094.0,22.09,22.1,22.05,22.06,257094.0
2023-12-19 11:50:00,22.05,22.08,22.05,22.05,131799.0,22.05,22.08,22.05,22.05,131799.0
2023-12-19 12:00:00,22.05,22.09,22.04,22.05,198763.0,22.05,22.09,22.04,22.05,198763.0
2023-12-19 12:10:00,22.05,22.05,22.01,22.03,201462.0,22.05,22.05,22.01,22.03,201462.0
2023-12-19 12:20:00,22.02,22.03,22.01,22.03,117765.0,22.02,22.03,22.01,22.03,117765.0
2023-12-19 12:30:00,22.03,22.04,22.01,22.03,205859.0,22.03,22.04,22.01,22.03,205859.0
2023-12-19 12:40:00,22.03,22.04,22.01,22.02,549710.0,22.03,22.04,22.01,22.02,549710.0
2023-12-19 12:50:00,22.02,22.03,22.0,22.0,136055.0,22.02,22.03,22.0,22.0,136055.0
2023-12-19 13:00:00,22.01,22.02,22.0,22.0,97424.0,22.01,22.02,22.0,22.0,97424.0
2023-12-19 13:10:00,22.0,22.02,21.98,22.0,290541.0,22.0,22.02,21.98,22.0,290541.0
2023-12-19 13:20:00,22.0,22.02,21.98,22.01,146256.0,22.0,22.02,21.98,22.01,146256.0
2023-12-19 13:30:00,22.01,22.03,22.0,22.03,120020.0,22.01,22.03,22.0,22.03,120020.0
2023-12-19 13:40:00,22.02,22.04,22.02,22.03,35032.0,22.02,22.04,22.02,22.03,35032.0
2023-12-19 13:50:00,22.03,22.03,22.01,22.02,57103.0,22.03,22.03,22.01,22.02,57103.0
2023-12-19 14:00:00,22.03,22.04,22.02,22.04,69370.0,22.03,22.04,22.02,22.04,69370.0
2023-12-19 14:10:00,22.04,22.04,22.01,22.02,91921.0,22.04,22.04,22.01,22.02,91921.0
2023-12-19 14:20:00,22.02,22.02,22.01,22.02,37682.0,22.02,22.02,22.01,22.02,37682.0
2023-12-19 14:30:00,22.01,22.03,22.01,22.02,250169.0,22.01,22.03,22.01,22.02,250169.0
2023-12-19 14:40:00,22.01,22.02,22.0,22.01,91285.0,22.01,22.02,22.0,22.01,91285.0
2023-12-19 14:50:00,22.01,22.01,22.0,22.01,71892.0,22.01,22.01,22.0,22.01,71892.0
2023-12-19 15:00:00,22.01,22.01,21.99,22.0,121398.0,22.01,22.01,21.99,22.0,121398.0
2023-12-19 15:10:00,22.0,22.01,21.99,22.01,70962.0,22.0,22.01,21.99,22.01,70962.0
2023-12-19 15:20:00,22.01,22.02,22.0,22.01,99984.0,22.01,22.02,22.0,22.01,99984.0
2023-12-19 15:30:00,22.02,22.03,22.01,22.02,153384.0,22.02,22.03,22.01,22.02,153384.0
2023-12-19 15:40:00,22.02,22.02,22.01,22.02,128128.0,22.02,22.02,22.01,22.02,128128.0
2023-12-19 15:50:00,22.02,22.04,22.01,22.04,1090602.0,22.02,22.04,22.01,22.04,1090602.0
2023-12-20 09:30:00,22.26,22.28,22.19,22.23,767310.0,22.26,22.28,22.19,22.23,767310.0
2023-12-20 09:40:00,22.23,22.31,22.2,22.25,515840.0,22.23,22.31,22.2,22.25,515840.0
2023-12-20 09:50:00,22.25,22.31,22.25,22.3,337970.0,22.25,22.31,22.25,22.3,337970.0
2023-12-20 10:00:00,22.31,22.31,22.23,22.29,669359.0,22.31,22.31,22.23,22.29,669359.0
2023-12-20 10:10:00,22.29,22.31,22.24,22.25,513610.0,22.29,22.31,22.24,22.25,513610.0
2023-12-20 10:20:00,22.25,22.26,22.18,22.21,715895.0,22.25,22.26,22.18,22.21,715895.0
2023-12-20 10:30:00,22.21,22.28,22.21,22.28,327787.0,22.21,22.28,22.21,22.28,327787.0
2023-12-20 10:40:00,22.27,22.28,22.21,22.23,351984.0,22.27,22.28,22.21,22.23,351984.0
2023-12-20 10:50:00,22.23,22.25,22.19,22.24,317314.0,22.23,22.25,22.19,22.24,317314.0
2023-12-20 11:00:00,22.25,22.27,22.24,22.26,326398.0,22.25,22.27,22.24,22.26,326398.0
2023-12-20 11:10:00,22.25,22.3,22.25,22.29,416158.0,22.25,22.3,22.25,22.29,416158.0
2023-12-20 11:20:00,22.29,22.3,22.27,22.29,135334.0,22.29,22.3,22.27,22.29,135334.0
2023-12-20 11:30:00,22.29,22.3,22.25,22.26,208655.0,22.29,22.3,22.25,22.26,208655.0
2023-12-20 11:40:00,22.25,22.29,22.25,22.27,176737.0,22.25,22.29,22.25,22.27,176737.0
2023-12-20 11:50:00,22.26,22.28,22.24,22.28,170643.0,22.26,22.28,22.24,22.28,170643.0
2023-12-20 12:00:00,22.28,22.28,22.26,22.28,96080.0,22.28,22.28,22.26,22.28,96080.0
2023-12-20 12:10:00,22.28,22.28,22.26,22.27,90060.0,22.28,22.28,22.26,22.27,90060.0
2023-12-20 12:20:00,22.27,22.28,22.25,22.25,129540.0,22.27,22.28,22.25,22.25,129540.0
2023-12-20 12:30:00,22.26,22.26,22.23,22.23,46159.0,22.26,22.26,22.23,22.23,46159.0
2023-12-20 12:40:00,22.23,22.28,22.23,22.28,114152.0,22.23,22.28,22.23,22.28,114152.0
2023-12-20 12:50:00,22.27,22.27,22.25,22.27,114123.0,22.27,22.27,22.25,22.27,114123.0
2023-12-20 13:00:00,22.27,22.28,22.24,22.26,227633.0,22.27,22.28,22.24,22.26,227633.0
2023-12-20 13:10:00,22.26,22.29,22.26,22.29,89696.0,22.26,22.29,22.26,22.29,89696.0
2023-12-20 13:20:00,22.29,22.3,22.26,22.27,234033.0,22.29,22.3,22.26,22.27,234033.0
2023-12-20 13:30:00,22.27,22.28,22.26,22.27,92728.0,22.27,22.28,22.26,22.27,92728.0
2023-12-20 13:40:00,22.28,22.28,22.25,22.27,92580.0,22.28,22.28,22.25,22.27,92580.0
2023-12-20 13:50:00,22.27,22.28,22.26,22.28,132666.0,22.27,22.28,22.26,22.28,132666.0
2023-12-20 14:00:00,22.27,22.28,22.26,22.26,67336.0,22.27,22.28,22.26,22.26,67336.0
2023-12-20 14:10:00,22.27,22.29,22.26,22.29,52000.0,22.27,22.29,22.26,22.29,52000.0
2023-12-20 14:20:00,22.29,22.29,22.26,22.27,139394.0,22.29,22.29,22.26,22.27,139394.0
2023-12-20 14:30:00,22.26,22.28,22.24,22.24,112135.0,22.26,22.28,22.24,22.24,112135.0
2023-12-20 14:40:00,22.24,22.24,22.16,22.16,272791.0,22.24,22.24,22.16,22.16,272791.0
2023-12-20 14:50:00,22.16,22.16,22.08,22.12,555099.0,22.16,22.16,22.08,22.12,555099.0
2023-12-20 15:00:00,22.11,22.12,22.07,22.09,311742.0,22.11,22.12,22.07,22.09,311742.0
2023-12-20 15:10:00,22.09,22.16,22.08,22.16,275674.0,22.09,22.16,22.08,22.16,275674.0
2023-12-20 15:20:00,22.16,22.17,22.1,22.11,248169.0,22.16,22.17,22.1,22.11,248169.0
2023-12-20 15:30:00,22.11,22.12,22.08,22.09,602124.0,22.11,22.12,22.08,22.09,602124.0
2023-12-20 15:40:00,22.09,22.12,22.08,22.09,560204.0,22.09,22.12,22.08,22.09,560204.0
2023-12-20 15:50:00,22.09,22.1,22.04,22.04,882472.0,22.09,22.1,22.04,22.04,882472.0
2023-12-21 09:30:00,22.28,22.34,22.28,22.32,1423375.0,22.28,22.34,22.28,22.32,1423375.0
2023-12-21 09:40:00,22.32,22.42,22.23,22.41,2454015.0,22.32,22.42,22.23,22.41,2454015.0
2023-12-21 09:50:00,22.41,22.42,22.27,22.28,914935.0,22.41,22.42,22.27,22.28,914935.0
2023-12-21 10:00:00,22.28,22.31,22.19,22.23,1115793.0,22.28,22.31,22.19,22.23,1115793.0
2023-12-21 10:10:00,22.23,22.31,22.22,22.29,680018.0,22.23,22.31,22.22,22.29,680018.0
2023-12-21 10:20:00,22.29,22.35,22.28,22.3,1024014.0,22.29,22.35,22.28,22.3,1024014.0
2023-12-21 10:30:00,22.3,22.35,22.28,22.29,457057.0,22.3,22.35,22.28,22.29,457057.0
2023-12-21 10:40:00,22.28,22.32,22.25,22.27,554268.0,22.28,22.32,22.25,22.27,554268.0
2023-12-21 10:50:00,22.26,22.27,22.22,22.23,295918.0,22.26,22.27,22.22,22.23,295918.0
2023-12-21 11:00:00,22.24,22.3,22.22,22.27,340515.0,22.24,22.3,22.22,22.27,340515.0
2023-12-21 11:10:00,22.28,22.32,22.26,22.31,182644.0,22.28,22.32,22.26,22.31,182644.0
2023-12-21 11:20:00,22.31,22.33,22.3,22.33,289618.0,22.31,22.33,22.3,22.33,289618.0
2023-12-21 11:30:00,22.33,22.34,22.29,22.3,293980.0,22.33,22.34,22.29,22.3,293980.0
2023-12-21 11:40:00,22.29,22.3,22.28,22.3,118385.0,22.29,22.3,22.28,22.3,118385.0
2023-12-21 11:50:00,22.3,22.31,22.27,22.29,164919.0,22.3,22.31,22.27,22.29,164919.0
2023-12-21 12:00:00,22.28,22.31,22.26,22.26,241142.0,22.28,22.31,22.26,22.26,241142.0
2023-12-21 12:10:00,22.26,22.29,22.25,22.28,168311.0,22.26,22.29,22.25,22.28,168311.0
2023-12-21 12:20:00,22.28,22.28,22.24,22.25,147421.0,22.28,22.28,22.24,22.25,147421.0
2023-12-21 12:30:00,22.25,22.29,22.24,22.26,221296.0,22.25,22.29,22.24,22.26,221296.0
2023-12-21 12:40:00,22.27,22.29,22.25,22.27,134795.0,22.27,22.29,22.25,22.27,134795.0
2023-12-21 12:50:00,22.26,22.27,22.23,22.24,210556.0,22.26,22.27,22.23,22.24,210556.0
2023-12-21 13:00:00,22.25,22.26,22.22,22.23,179245.0,22.25,22.26,22.22,22.23,179245.0
2023-12-21 13:10:00,22.23,22.26,22.21,22.21,246970.0,22.23,22.26,22.21,22.21,246970.0
2023-12-21 13:20:00,22.22,22.26,22.22,22.25,240443.0,22.22,22.26,22.22,22.25,240443.0
2023-12-21 13:30:00,22.25,22.26,22.22,22.23,440459.0,22.25,22.26,22.22,22.23,440459.0
2023-12-21 13:40:00,22.23,22.24,22.22,22.23,124844.0,22.23,22.24,22.22,22.23,124844.0
2023-12-21 13:50:00,22.23,22.25,22.21,22.24,137259.0,22.23,22.25,22.21,22.24,137259.0
2023-12-21 14:00:00,22.24,22.26,22.23,22.25,79582.0,22.24,22.26,22.23,22.25,79582.0
2023-12-21 14:10:00,22.25,22.27,22.24,22.26,37751.0,22.25,22.27,22.24,22.26,37751.0
2023-12-21 14:20:00,22.25,22.28,22.25,22.28,175216.0,22.25,22.28,22.25,22.28,175216.0
2023-12-21 14:30:00,22.28,22.31,22.27,22.3,162519.0,22.28,22.31,22.27,22.3,162519.0
2023-12-21 14:40:00,22.31,22.33,22.3,22.3,176335.0,22.31,22.33,22.3,22.3,176335.0
2023-12-21 14:50:00,22.3,22.31,22.28,22.29,194051.0,22.3,22.31,22.28,22.29,194051.0
2023-12-21 15:00:00,22.29,22.32,22.27,22.29,188973.0,22.29,22.32,22.27,22.29,188973.0
2023-12-21 15:10:00,22.29,22.3,22.28,22.28,252738.0,22.29,22.3,22.28,22.28,252738.0
2023-12-21 15:20:00,22.29,22.31,22.27,22.3,167305.0,22.29,22.31,22.27,22.3,167305.0
2023-12-21 15:30:00,22.3,22.32,22.29,22.31,154292.0,22.3,22.32,22.29,22.31,154292.0
2023-12-21 15:40:00,22.31,22.32,22.3,22.32,257221.0,22.31,22.32,22.3,22.32,257221.0
2023-12-21 15:50:00,22.32,22.33,22.31,22.31,1157142.0,22.32,22.33,22.31,22.31,1157142.0
2023-12-22 09:30:00,22.41,22.48,22.4,22.47,1182551.0,22.41,22.48,22.4,22.47,1182551.0
2023-12-22 09:40:00,22.47,22.53,22.43,22.48,1001131.0,22.47,22.53,22.43,22.48,1001131.0
2023-12-22 09:50:00,22.48,22.49,22.43,22.43,736481.0,22.48,22.49,22.43,22.43,736481.0
2023-12-22 10:00:00,22.44,22.5,22.41,22.47,491454.0,22.44,22.5,22.41,22.47,491454.0
2023-12-22 10:10:00,22.48,22.51,22.45,22.48,506274.0,22.48,22.51,22.45,22.48,506274.0
2023-12-22 10:20:00,22.47,22.47,22.4,22.42,413503.0,22.47,22.47,22.4,22.42,413503.0
2023-12-22 10:30:00,22.42,22.43,22.4,22.41,469719.0,22.42,22.43,22.4,22.41,469719.0
2023-12-22 10:40:00,22.4,22.41,22.35,22.36,443630.0,22.4,22.41,22.35,22.36,443630.0
2023-12-22 10:50:00,22.35,22.36,22.28,22.31,830597.0,22.35,22.36,22.28,22.31,830597.0
2023-12-22 11:00:00,22.31,22.31,22.2,22.26,837859.0,22.31,22.31,22.2,22.26,837859.0
2023-12-22 11:10:00,22.25,22.31,22.25,22.28,416823.0,22.25,22.31,22.25,22.28,416823.0
2023-12-22 11:20:00,22.27,22.29,22.25,22.27,183339.0,22.27,22.29,22.25,22.27,183339.0
2023-12-22 11:30:00,22.27,22.3,22.25,22.28,242617.0,22.27,22.3,22.25,22.28,242617.0
2023-12-22 11:40:00,22.27,22.28,22.12,22.13,992969.0,22.27,22.28,22.12,22.13,992969.0
2023-12-22 11:50:00,22.13,22.22,22.13,22.18,922022.0,22.13,22.22,22.13,22.18,922022.0
2023-12-22 12:00:00,22.19,22.22,22.17,22.2,292124.0,22.19,22.22,22.17,22.2,292124.0
2023-12-22 12:10:00,22.2,22.23,22.18,22.21,174021.0,22.2,22.23,22.18,22.21,174021.0
2023-12-22 12:20:00,22.22,22.25,22.22,22.23,256644.0,22.22,22.25,22.22,22.23,256644.0
2023-12-22 12:30:00,22.24,22.25,22.21,22.23,113350.0,22.24,22.25,22.21,22.23,113350.0
2023-12-22 12:40:00,22.23,22.25,22.22,22.25,68361.0,22.23,22.25,22.22,22.25,68361.0
2023-12-22 12:50:00,22.25,22.26,22.22,22.23,170330.0,22.25,22.26,22.22,22.23,170330.0
2023-12-22 13:00:00,22.24,22.25,22.22,22.22,104012.0,22.24,22.25,22.22,22.22,104012.0
2023-12-22 13:10:00,22.22,22.24,22.2,22.21,81887.0,22.22,22.24,22.2,22.21,81887.0
2023-12-22 13:20:00,22.2,22.24,22.2,22.24,111011.0,22.2,22.24,22.2,22.24,111011.0
2023-12-22 13:30:00,22.23,22.24,22.2,22.22,174892.0,22.23,22.24,22.2,22.22,174892.0
2023-12-22 13:40:00,22.22,22.22,22.18,22.19,53826.0,22.22,22.22,22.18,22.19,53826.0
2023-12-22 13:50:00,22.19,22.2,22.17,22.18,64166.0,22.19,22.2,22.17,22.18,64166.0
2023-12-22 14:00:00,22.18,22.19,22.14,22.15,236124.0,22.18,22.19,22.14,22.15,236124.0
2023-12-22 14:10:00,22.15,22.16,22.12,22.14,249546.0,22.15,22.16,22.12,22.14,249546.0
2023-12-22 14:20:00,22.13,22.14,22.05,22.06,725689.0,22.13,22.14,22.05,22.06,725689.0
2023-12-22 14:30:00,22.06,22.08,22.05,22.07,271263.0,22.06,22.08,22.05,22.07,271263.0
2023-12-22 14:40:00,22.07,22.1,22.05,22.09,182101.0,22.07,22.1,22.05,22.09,182101.0
2023-12-22 14:50:00,22.09,22.12,22.08,22.12,167650.0,22.09,22.12,22.08,22.12,167650.0
2023-12-22 15:00:00,22.12,22.12,22.08,22.1,135753.0,22.12,22.12,22.08,22.1,135753.0
2023-12-22 15:10:00,22.1,22.12,22.09,22.11,279093.0,22.1,22.12,22.09,22.11,279093.0
2023-12-22 15:20:00,22.11,22.12,22.1,22.11,372516.0,22.11,22.12,22.1,22.11,372516.0
2023-12-22 15:30:00,22.11,22.11,22.1,22.11,238110.0,22.11,22.11,22.1,22.11,238110.0
2023-12-22 15:40:00,22.11,22.11,22.1,22.11,198012.0,22.11,22.11,22.1,22.11,198012.0
2023-12-22 15:50:00,22.1,22.12,22.1,22.12,845568.0,22.1,22.12,22.1,22.12,845568.0
2023-12-26 09:30:00,22.21,22.21,22.04,22.07,1397921.0,22.21,22.21,22.04,22.07,1397921.0
2023-12-26 09:40:00,22.06,22.12,22.04,22.07,805791.0,22.06,22.12,22.04,22.07,805791.0
2023-12-26 09:50:00,22.07,22.13,22.06,22.12,326546.0,22.07,22.13,22.06,22.12,326546.0
2023-12-26 10:00:00,22.12,22.21,22.11,22.19,340710.0,22.12,22.21,22.11,22.19,340710.0
2023-12-26 10:10:00,22.19,22.2,22.16,22.19,235460.0,22.19,22.2,22.16,22.19,235460.0
2023-12-26 10:20:00,22.19,22.19,22.13,22.15,330136.0,22.19,22.19,22.13,22.15,330136.0
2023-12-26 10:30:00,22.15,22.17,22.13,22.14,159925.0,22.15,22.17,22.13,22.14,159925.0
2023-12-26 10:40:00,22.15,22.17,22.14,22.17,193926.0,22.15,22.17,22.14,22.17,193926.0
2023-12-26 10:50:00,22.17,22.17,22.14,22.14,211137.0,22.17,22.17,22.14,22.14,211137.0
2023-12-26 11:00:00,22.14,22.17,22.14,22.15,191045.0,22.14,22.17,22.14,22.15,191045.0
2023-12-26 11:10:00,22.15,22.17,22.15,22.17,198445.0,22.15,22.17,22.15,22.17,198445.0
2023-12-26 11:20:00,22.17,22.18,22.15,22.17,257812.0,22.17,22.18,22.15,22.17,257812.0
2023-12-26 11:30:00,22.17,22.19,22.17,22.18,261346.0,22.17,22.19,22.17,22.18,261346.0
2023-12-26 11:40:00,22.18,22.19,22.15,22.15,172349.0,22.18,22.19,22.15,22.15,172349.0
2023-12-26 11:50:00,22.15,22.21,22.15,22.2,223995.0,22.15,22.21,22.15,22.2,223995.0
2023-12-26 12:00:00,22.2,22.2,22.18,22.2,118048.0,22.2,22.2,22.18,22.2,118048.0
2023-12-26 12:10:00,22.2,22.2,22.19,22.2,295358.0,22.2,22.2,22.19,22.2,295358.0
2023-12-26 12:20:00,22.2,22.2,22.18,22.19,175040.0,22.2,22.2,22.18,22.19,175040.0
2023-12-26 12:30:00,22.19,22.19,22.14,22.14,505092.0,22.19,22.19,22.14,22.14,505092.0
2023-12-26 12:40:00,22.15,22.17,22.15,22.16,146579.0,22.15,22.17,22.15,22.16,146579.0
2023-12-26 12:50:00,22.16,22.16,22.14,22.14,87438.0,22.16,22.16,22.14,22.14,87438.0
2023-12-26 13:00:00,22.14,22.15,22.13,22.14,303177.0,22.14,22.15,22.13,22.14,303177.0
2023-12-26 13:10:00,22.14,22.15,22.07,22.09,292485.0,22.14,22.15,22.07,22.09,292485.0
2023-12-26 13:20:00,22.09,22.12,22.06,22.11,181588.0,22.09,22.12,22.06,22.11,181588.0
2023-12-26 13:30:00,22.12,22.15,22.11,22.14,188430.0,22.12,22.15,22.11,22.14,188430.0
2023-12-26 13:40:00,22.14,22.15,22.12,22.14,218119.0,22.14,22.15,22.12,22.14,218119.0
2023-12-26 13:50:00,22.14,22.14,22.12,22.14,105837.0,22.14,22.14,22.12,22.14,105837.0
2023-12-26 14:00:00,22.14,22.18,22.13,22.18,498541.0,22.14,22.18,22.13,22.18,498541.0
2023-12-26 14:10:00,22.17,22.18,22.17,22.18,115119.0,22.17,22.18,22.17,22.18,115119.0
2023-12-26 14:20:00,22.18,22.18,22.17,22.18,107363.0,22.18,22.18,22.17,22.18,107363.0
2023-12-26 14:30:00,22.18,22.18,22.16,22.17,612438.0,22.18,22.18,22.16,22.17,612438.0
2023-12-26 14:40:00,22.17,22.18,22.16,22.18,148876.0,22.17,22.18,22.16,22.18,148876.0
2023-12-26 14:50:00,22.18,22.18,22.17,22.18,92622.0,22.18,22.18,22.17,22.18,92622.0
2023-12-26 15:00:00,22.18,22.2,22.17,22.19,195282.0,22.18,22.2,22.17,22.19,195282.0
2023-12-26 15:10:00,22.19,22.2,22.17,22.17,175985.0,22.19,22.2,22.17,22.17,175985.0
2023-12-26 15:20:00,22.18,22.18,22.17,22.18,84572.0,22.18,22.18,22.17,22.18,84572.0
2023-12-26 15:30:00,22.18,22.2,22.17,22.19,172752.0,22.18,22.2,22.17,22.19,172752.0
2023-12-26 15:40:00,22.18,22.21,22.18,22.21,218443.0,22.18,22.21,22.18,22.21,218443.0
2023-12-26 15:50:00,22.21,22.22,22.19,22.21,602190.0,22.21,22.22,22.19,22.21,602190.0
2023-12-27 09:30:00,22.1,22.18,22.09,22.16,1007139.0,22.1,22.18,22.09,22.16,1007139.0
2023-12-27 09:40:00,22.16,22.19,22.09,22.18,594428.0,22.16,22.19,22.09,22.18,594428.0
2023-12-27 09:50:00,22.18,22.2,22.15,22.16,354196.0,22.18,22.2,22.15,22.16,354196.0
2023-12-27 10:00:00,22.16,22.16,22.1,22.12,319524.0,22.16,22.16,22.1,22.12,319524.0
2023-12-27 10:10:00,22.11,22.18,22.09,22.15,635284.0,22.11,22.18,22.09,22.15,635284.0
2023-12-27 10:20:00,22.15,22.29,22.14,22.27,595263.0,22.15,22.29,22.14,22.27,595263.0
2023-12-27 10:30:00,22.28,22.37,22.26,22.37,1669135.0,22.28,22.37,22.26,22.37,1669135.0
2023-12-27 10:40:00,22.37,22.4,22.32,22.32,970289.0,22.37,22.4,22.32,22.32,970289.0
2023-12-27 10:50:00,22.31,22.36,22.3,22.33,427156.0,22.31,22.36,22.3,22.33,427156.0
2023-12-27 11:00:00,22.33,22.33,22.27,22.32,522985.0,22.33,22.33,22.27,22.32,522985.0
2023-12-27 11:10:00,22.32,22.32,22.28,22.31,209384.0,22.32,22.32,22.28,22.31,209384.0
2023-12-27 11:20:00,22.31,22.33,22.3,22.32,205932.0,22.31,22.33,22.3,22.32,205932.0
2023-12-27 11:30:00,22.32,22.34,22.3,22.32,445559.0,22.32,22.34,22.3,22.32,445559.0
2023-12-27 11:40:00,22.32,22.34,22.31,22.34,466475.0,22.32,22.34,22.31,22.34,466475.0
2023-12-27 11:50:00,22.33,22.35,22.31,22.34,256637.0,22.33,22.35,22.31,22.34,256637.0
2023-12-27 12:00:00,22.33,22.33,22.29,22.31,120380.0,22.33,22.33,22.29,22.31,120380.0
2023-12-27 12:10:00,22.31,22.33,22.3,22.32,140923.0,22.31,22.33,22.3,22.32,140923.0
2023-12-27 12:20:00,22.33,22.33,22.3,22.3,92320.0,22.33,22.33,22.3,22.3,92320.0
2023-12-27 12:30:00,22.31,22.32,22.29,22.29,83437.0,22.31,22.32,22.29,22.29,83437.0
2023-12-27 12:40:00,22.3,22.33,22.29,22.33,195326.0,22.3,22.33,22.29,22.33,195326.0
2023-12-27 12:50:00,22.33,22.34,22.31,22.33,102666.0,22.33,22.34,22.31,22.33,102666.0
2023-12-27 13:00:00,22.33,22.37,22.32,22.35,343763.0,22.33,22.37,22.32,22.35,343763.0
2023-12-27 13:10:00,22.35,22.36,22.31,22.32,181482.0,22.35,22.36,22.31,22.32,181482.0
2023-12-27 13:20:00,22.32,22.32,22.3,22.3,109156.0,22.32,22.32,22.3,22.3,109156.0
2023-12-27 13:30:00,22.31,22.31,22.21,22.23,334168.0,22.31,22.31,22.21,22.23,334168.0
2023-12-27 13:40:00,22.23,22.23,22.2,22.21,200504.0,22.23,22.23,22.2,22.21,200504.0
2023-12-27 13:50:00,22.21,22.24,22.21,22.23,109814.0,22.21,22.24,22.21,22.23,109814.0
2023-12-27 14:00:00,22.23,22.23,22.18,22.2,371875.0,22.23,22.23,22.18,22.2,371875.0
2023-12-27 14:10:00,22.2,22.21,22.19,22.2,183583.0,22.2,22.21,22.19,22.2,183583.0
2023-12-27 14:20:00,22.2,22.22,22.2,22.21,78060.0,22.2,22.22,22.2,22.21,78060.0
2023-12-27 14:30:00,22.21,22.24,22.2,22.22,103915.0,22.21,22.24,22.2,22.22,103915.0
2023-12-27 14:40:00,22.22,22.23,22.21,22.21,125168.0,22.22,22.23,22.21,22.21,125168.0
2023-12-27 14:50:00,22.22,22.22,22.19,22.21,118106.0,22.22,22.22,22.19,22.21,118106.0
2023-12-27 15:00:00,22.21,22.21,22.2,22.21,68619.0,22.21,22.21,22.2,22.21,68619.0
2023-12-27 15:10:00,22.21,22.21,22.18,22.19,172851.0,22.21,22.21,22.18,22.19,172851.0
2023-12-27 15:20:00,22.2,22.21,22.19,22.2,125269.0,22.2,22.21,22.19,22.2,125269.0
2023-12-27 15:30:00,22.21,22.22,22.2,22.21,114036.0,22.21,22.22,22.2,22.21,114036.0
2023-12-27 15:40:00,22.21,22.22,22.2,22.22,163733.0,22.21,22.22,22.2,22.22,163733.0
2023-12-27 15:50:00,22.21,22.24,22.21,22.24,402426.0,22.21,22.24,22.21,22.24,402426.0
2023-12-28 09:30:00,22.17,22.19,22.06,22.14,679148.0,22.17,22.19,22.06,22.14,679148.0
2023-12-28 09:40:00,22.15,22.18,22.11,22.15,321812.0,22.15,22.18,22.11,22.15,321812.0
2023-12-28 09:50:00,22.15,22.24,22.15,22.21,406339.0,22.15,22.24,22.15,22.21,406339.0
2023-12-28 10:00:00,22.21,22.25,22.2,22.21,298434.0,22.21,22.25,22.2,22.21,298434.0
2023-12-28 10:10:00,22.22,22.23,22.18,22.21,211984.0,22.22,22.23,22.18,22.21,211984.0
2023-12-28 10:20:00,22.21,22.22,22.19,22.22,220795.0,22.21,22.22,22.19,22.22,220795.0
2023-12-28 10:30:00,22.22,22.22,22.18,22.21,205315.0,22.22,22.22,22.18,22.21,205315.0
2023-12-28 10:40:00,22.2,22.23,22.18,22.2,246095.0,22.2,22.23,22.18,22.2,246095.0
2023-12-28 10:50:00,22.2,22.21,22.13,22.18,392604.0,22.2,22.21,22.13,22.18,392604.0
2023-12-28 11:00:00,22.18,22.19,22.11,22.12,391704.0,22.18,22.19,22.11,22.12,391704.0
2023-12-28 11:10:00,22.12,22.14,22.08,22.08,240476.0,22.12,22.14,22.08,22.08,240476.0
2023-12-28 11:20:00,22.09,22.12,22.08,22.12,225216.0,22.09,22.12,22.08,22.12,225216.0
2023-12-28 11:30:00,22.11,22.14,22.11,22.12,190737.0,22.11,22.14,22.11,22.12,190737.0
2023-12-28 11:40:00,22.13,22.13,22.1,22.13,148359.0,22.13,22.13,22.1,22.13,148359.0
2023-12-28 11:50:00,22.13,22.14,22.1,22.11,155028.0,22.13,22.14,22.1,22.11,155028.0
2023-12-28 12:00:00,22.11,22.14,22.09,22.1,234351.0,22.11,22.14,22.09,22.1,234351.0
2023-12-28 12:10:00,22.1,22.12,22.09,22.11,184669.0,22.1,22.12,22.09,22.11,184669.0
2023-12-28 12:20:00,22.11,22.12,22.09,22.11,188096.0,22.11,22.12,22.09,22.11,188096.0
2023-12-28 12:30:00,22.11,22.12,22.09,22.11,119231.0,22.11,22.12,22.09,22.11,119231.0
2023-12-28 12:40:00,22.11,22.13,22.11,22.12,93717.0,22.11,22.13,22.11,22.12,93717.0
2023-12-28 12:50:00,22.12,22.12,22.09,22.11,106383.0,22.12,22.12,22.09,22.11,106383.0
2023-12-28 13:00:00,22.11,22.11,22.03,22.05,1059337.0,22.11,22.11,22.03,22.05,1059337.0
2023-12-28 13:10:00,22.06,22.08,22.04,22.08,284763.0,22.06,22.08,22.04,22.08,284763.0
2023-12-28 13:20:00,22.08,22.09,22.06,22.07,291103.0,22.08,22.09,22.06,22.07,291103.0
2023-12-28 13:30:00,22.07,22.07,22.03,22.03,107697.0,22.07,22.07,22.03,22.03,107697.0
2023-12-28 13:40:00,22.03,22.04,22.01,22.02,260345.0,22.03,22.04,22.01,22.02,260345.0
2023-12-28 13:50:00,22.02,22.04,22.01,22.03,138620.0,22.02,22.04,22.01,22.03,138620.0
2023-12-28 14:00:00,22.03,22.04,22.02,22.03,84828.0,22.03,22.04,22.02,22.03,84828.0
2023-12-28 14:10:00,22.03,22.04,22.0,22.01,230026.0,22.03,22.04,22.0,22.01,230026.0
2023-12-28 14:20:00,22.0,22.01,21.98,22.0,206059.0,22.0,22.01,21.98,22.0,206059.0
2023-12-28 14:30:00,22.0,22.0,21.96,21.96,133930.0,22.0,22.0,21.96,21.96,133930.0
2023-12-28 14:40:00,21.96,21.99,21.96,21.98,188036.0,21.96,21.99,21.96,21.98,188036.0
2023-12-28 14:50:00,21.98,21.99,21.98,21.98,89055.0,21.98,21.99,21.98,21.98,89055.0
2023-12-28 15:00:00,21.98,21.99,21.98,21.98,59729.0,21.98,21.99,21.98,21.98,59729.0
2023-12-28 15:10:00,21.98,22.0,21.98,21.99,211145.0,21.98,22.0,21.98,21.99,211145.0
2023-12-28 15:20:00,21.99,22.01,21.98,22.0,279904.0,21.99,22.01,21.98,22.0,279904.0
2023-12-28 15:30:00,22.0,22.01,21.99,22.01,138315.0,22.0,22.01,21.99,22.01,138315.0
2023-12-28 15:40:00,22.01,22.02,21.99,21.99,245828.0,22.01,22.02,21.99,21.99,245828.0
2023-12-28 15:50:00,21.99,21.99,21.97,21.98,740085.0,21.99,21.99,21.97,21.98,740085.0
2023-12-29 09:30:00,21.62,21.66,21.56,21.66,936066.0,21.62,21.66,21.56,21.66,936066.0
2023-12-29 09:40:00,21.66,21.74,21.64,21.73,596986.0,21.66,21.74,21.64,21.73,596986.0
2023-12-29 09:50:00,21.74,21.74,21.67,21.74,298139.0,21.74,21.74,21.67,21.74,298139.0
2023-12-29 10:00:00,21.74,21.82,21.74,21.79,796684.0,21.74,21.82,21.74,21.79,796684.0
2023-12-29 10:10:00,21.78,21.85,21.78,21.85,436079.0,21.78,21.85,21.78,21.85,436079.0
2023-12-29 10:20:00,21.84,21.86,21.81,21.86,568494.0,21.84,21.86,21.81,21.86,568494.0
2023-12-29 10:30:00,21.86,21.91,21.84,21.87,518240.0,21.86,21.91,21.84,21.87,518240.0
2023-12-29 10:40:00,21.88,21.89,21.81,21.84,440687.0,21.88,21.89,21.81,21.84,440687.0
2023-12-29 10:50:00,21.84,21.88,21.83,21.87,562788.0,21.84,21.88,21.83,21.87,562788.0
2023-12-29 11:00:00,21.86,21.89,21.83,21.88,513990.0,21.86,21.89,21.83,21.88,513990.0
2023-12-29 11:10:00,21.87,21.89,21.85,21.86,293574.0,21.87,21.89,21.85,21.86,293574.0
2023-12-29 11:20:00,21.86,21.89,21.86,21.87,216876.0,21.86,21.89,21.86,21.87,216876.0
2023-12-29 11:30:00,21.86,21.89,21.86,21.88,239558.0,21.86,21.89,21.86,21.88,239558.0
2023-12-29 11:40:00,21.88,21.9,21.87,21.89,202024.0,21.88,21.9,21.87,21.89,202024.0
2023-12-29 11:50:00,21.89,21.91,21.88,21.89,263223.0,21.89,21.91,21.88,21.89,263223.0
2023-12-29 12:00:00,21.89,21.91,21.89,21.9,190309.0,21.89,21.91,21.89,21.9,190309.0
2023-12-29 12:10:00,21.91,21.95,21.9,21.95,227585.0,21.91,21.95,21.9,21.95,227585.0
2023-12-29 12:20:00,21.95,21.95,21.92,21.94,198469.0,21.95,21.95,21.92,21.94,198469.0
2023-12-29 12:30:00,21.94,21.95,21.92,21.93,101601.0,21.94,21.95,21.92,21.93,101601.0
2023-12-29 12:40:00,21.93,21.94,21.9,21.91,146677.0,21.93,21.94,21.9,21.91,146677.0
2023-12-29 12:50:00,21.9,21.94,21.89,21.94,168845.0,21.9,21.94,21.89,21.94,168845.0
2023-12-29 13:00:00,21.93,21.93,21.83,21.86,497043.0,21.93,21.93,21.83,21.86,497043.0
2023-12-29 13:10:00,21.86,21.89,21.85,21.88,144807.0,21.86,21.89,21.85,21.88,144807.0
2023-12-29 13:20:00,21.88,21.88,21.8,21.81,322443.0,21.88,21.88,21.8,21.81,322443.0
2023-12-29 13:30:00,21.8,21.83,21.79,21.81,1004709.0,21.8,21.83,21.79,21.81,1004709.0
2023-12-29 13:40:00,21.81,21.84,21.81,21.82,328223.0,21.81,21.84,21.81,21.82,328223.0
2023-12-29 13:50:00,21.82,21.83,21.81,21.82,122763.0,21.82,21.83,21.81,21.82,122763.0
2023-12-29 14:00:00,21.82,21.83,21.81,21.82,186748.0,21.82,21.83,21.81,21.82,186748.0
2023-12-29 14:10:00,21.81,21.82,21.81,21.81,74996.0,21.81,21.82,21.81,21.81,74996.0
2023-12-29 14:20:00,21.81,21.82,21.81,21.82,79672.0,21.81,21.82,21.81,21.82,79672.0
2023-12-29 14:30:00,21.81,21.83,21.81,21.82,151199.0,21.81,21.83,21.81,21.82,151199.0
2023-12-29 14:40:00,21.82,21.83,21.81,21.82,104332.0,21.82,21.83,21.81,21.82,104332.0
2023-12-29 14:50:00,21.82,21.83,21.82,21.82,68675.0,21.82,21.83,21.82,21.82,68675.0
2023-12-29 15:00:00,21.82,21.83,21.81,21.82,112539.0,21.82,21.83,21.81,21.82,112539.0
2023-12-29 15:10:00,21.83,21.83,21.81,21.81,70127.0,21.83,21.83,21.81,21.81,70127.0
2023-12-29 15:20:00,21.82,21.82,21.79,21.8,118994.0,21.82,21.82,21.79,21.8,118994.0
2023-12-29 15:30:00,21.8,21.8,21.78,21.79,117139.0,21.8,21.8,21.78,21.79,117139.0
2023-12-29 15:40:00,21.79,21.79,21.78,21.78,166513.0,21.79,21.79,21.78,21.78,166513.0
2023-12-29 15:50:00,21.78,21.79,21.76,21.78,696833.0,21.78,21.79,21.76,21.78,696833.0
2024-01-02 09:30:00,21.89,21.96,21.87,21.9,890253.0,21.89,21.96,21.87,21.9,890253.0
2024-01-02 09:40:00,21.9,21.97,21.8,21.85,1108333.0,21.9,21.97,21.8,21.85,1108333.0
2024-01-02 09:50:00,21.85,21.97,21.85,21.97,796008.0,21.85,21.97,21.85,21.97,796008.0
2024-01-02 10:00:00,21.97,21.99,21.88,21.89,492631.0,21.97,21.99,21.88,21.89,492631.0
2024-01-02 10:10:00,21.89,21.92,21.84,21.86,519245.0,21.89,21.92,21.84,21.86,519245.0
2024-01-02 10:20:00,21.85,21.88,21.83,21.86,236228.0,21.85,21.88,21.83,21.86,236228.0
2024-01-02 10:30:00,21.85,21.85,21.71,21.73,708638.0,21.85,21.85,21.71,21.73,708638.0
2024-01-02 10:40:00,21.73,21.82,21.73,21.74,543251.0,21.73,21.82,21.73,21.74,543251.0
2024-01-02 10:50:00,21.74,21.74,21.7,21.72,449488.0,21.74,21.74,21.7,21.72,449488.0
2024-01-02 11:00:00,21.72,21.86,21.72,21.86,555486.0,21.72,21.86,21.72,21.86,555486.0
2024-01-02 11:10:00,21.85,21.89,21.83,21.85,377730.0,21.85,21.89,21.83,21.85,377730.0
2024-01-02 11:20:00,21.85,21.88,21.81,21.82,532632.0,21.85,21.88,21.81,21.82,532632.0
2024-01-02 11:30:00,21.82,21.82,21.77,21.78,490109.0,21.82,21.82,21.77,21.78,490109.0
2024-01-02 11:40:00,21.79,21.84,21.78,21.81,168680.0,21.79,21.84,21.78,21.81,168680.0
2024-01-02 11:50:00,21.82,21.83,21.79,21.8,114674.0,21.82,21.83,21.79,21.8,114674.0
2024-01-02 12:00:00,21.8,21.82,21.77,21.77,216150.0,21.8,21.82,21.77,21.77,216150.0
2024-01-02 12:10:00,21.78,21.79,21.71,21.73,190292.0,21.78,21.79,21.71,21.73,190292.0
2024-01-02 12:20:00,21.73,21.74,21.71,21.72,164078.0,21.73,21.74,21.71,21.72,164078.0
2024-01-02 12:30:00,21.72,21.76,21.71,21.75,161863.0,21.72,21.76,21.71,21.75,161863.0
2024-01-02 12:40:00,21.75,21.76,21.71,21.71,70176.0,21.75,21.76,21.71,21.71,70176.0
2024-01-02 12:50:00,21.71,21.72,21.7,21.71,129120.0,21.71,21.72,21.7,21.71,129120.0
2024-01-02 13:00:00,21.71,21.71,21.67,21.68,167484.0,21.71,21.71,21.67,21.68,167484.0
2024-01-02 13:10:00,21.67,21.72,21.67,21.72,172618.0,21.67,21.72,21.67,21.72,172618.0
2024-01-02 13:20:00,21.71,21.73,21.71,21.73,174826.0,21.71,21.73,21.71,21.73,174826.0
2024-01-02 13:30:00,21.72,21.73,21.67,21.68,143014.0,21.72,21.73,21.67,21.68,143014.0
2024-01-02 13:40:00,21.67,21.68,21.66,21.67,185317.0,21.67,21.68,21.66,21.67,185317.0
2024-01-02 13:50:00,21.66,21.67,21.65,21.66,131212.0,21.66,21.67,21.65,21.66,131212.0
2024-01-02 14:00:00,21.66,21.68,21.65,21.67,346601.0,21.66,21.68,21.65,21.67,346601.0
2024-01-02 14:10:00,21.68,21.68,21.66,21.67,57298.0,21.68,21.68,21.66,21.67,57298.0
2024-01-02 14:20:00,21.67,21.67,21.65,21.67,66902.0,21.67,21.67,21.65,21.67,66902.0
2024-01-02 14:30:00,21.67,21.68,21.66,21.67,58464.0,21.67,21.68,21.66,21.67,58464.0
2024-01-02 14:40:00,21.67,21.68,21.65,21.66,293322.0,21.67,21.68,21.65,21.66,293322.0
2024-01-02 14:50:00,21.66,21.66,21.65,21.65,124562.0,21.66,21.66,21.65,21.65,124562.0
2024-01-02 15:00:00,21.65,21.67,21.65,21.66,153426.0,21.65,21.67,21.65,21.66,153426.0
2024-01-02 15:10:00,21.66,21.67,21.65,21.66,119959.0,21.66,21.67,21.65,21.66,119959.0
2024-01-02 15:20:00,21.66,21.67,21.64,21.64,297929.0,21.66,21.67,21.64,21.64,297929.0
2024-01-02 15:30:00,21.64,21.66,21.64,21.64,241382.0,21.64,21.66,21.64,21.64,241382.0
2024-01-02 15:40:00,21.64,21.66,21.64,21.66,379471.0,21.64,21.66,21.64,21.66,379471.0
2024-01-02 15:50:00,21.66,21.66,21.64,21.66,550167.0,21.66,21.66,21.64,21.66,550167.0
2024-01-03 09:30:00,21.08,21.08,20.99,21.05,1926247.0,21.08,21.08,20.99,21.05,1926247.0
2024-01-03 09:40:00,21.05,21.08,21.03,21.06,1253559.0,21.05,21.08,21.03,21.06,1253559.0
2024-01-03 09:50:00,21.06,21.11,21.04,21.05,1036880.0,21.06,21.11,21.04,21.05,1036880.0
2024-01-03 10:00:00,21.05,21.22,21.02,21.13,2225322.0,21.05,21.22,21.02,21.13,2225322.0
2024-01-03 10:10:00,21.13,21.14,20.99,21.0,713693.0,21.13,21.14,20.99,21.0,713693.0
2024-01-03 10:20:00,21.0,21.05,20.96,21.0,1476889.0,21.0,21.05,20.96,21.0,1476889.0
2024-01-03 10:30:00,21.0,21.04,20.93,20.95,1049739.0,21.0,21.04,20.93,20.95,1049739.0
2024-01-03 10:40:00,20.94,20.96,20.91,20.93,876124.0,20.94,20.96,20.91,20.93,876124.0
2024-01-03 10:50:00,20.93,20.96,20.91,20.94,622349.0,20.93,20.96,20.91,20.94,622349.0
2024-01-03 11:00:00,20.94,21.05,20.94,21.03,875355.0,20.94,21.05,20.94,21.03,875355.0
2024-01-03 11:10:00,21.04,21.05,21.01,21.03,1422135.0,21.04,21.05,21.01,21.03,1422135.0
2024-01-03 11:20:00,21.04,21.06,21.02,21.03,355865.0,21.04,21.06,21.02,21.03,355865.0
2024-01-03 11:30:00,21.03,21.05,21.01,21.02,334122.0,21.03,21.05,21.01,21.02,334122.0
2024-01-03 11:40:00,21.02,21.04,20.99,21.01,327685.0,21.02,21.04,20.99,21.01,327685.0
2024-01-03 11:50:00,21.01,21.03,20.99,21.01,314833.0,21.01,21.03,20.99,21.01,314833.0
2024-01-03 12:00:00,21.01,21.03,20.98,20.99,315086.0,21.01,21.03,20.98,20.99,315086.0
2024-01-03 12:10:00,20.99,21.03,20.99,21.01,219338.0,20.99,21.03,20.99,21.01,219338.0
2024-01-03 12:20:00,21.01,21.01,20.98,20.99,265554.0,21.01,21.01,20.98,20.99,265554.0
2024-01-03 12:30:00,20.99,21.0,20.98,20.98,195372.0,20.99,21.0,20.98,20.98,195372.0
2024-01-03 12:40:00,20.98,20.99,20.95,20.95,310327.0,20.98,20.99,20.95,20.95,310327.0
2024-01-03 12:50:00,20.95,20.97,20.94,20.96,356092.0,20.95,20.97,20.94,20.96,356092.0
2024-01-03 13:00:00,20.97,21.01,20.97,20.97,250903.0,20.97,21.01,20.97,20.97,250903.0
2024-01-03 13:10:00,20.97,20.99,20.96,20.98,222328.0,20.97,20.99,20.96,20.98,222328.0
2024-01-03 13:20:00,20.98,21.02,20.97,21.01,127950.0,20.98,21.02,20.97,21.01,127950.0
2024-01-03 13:30:00,21.01,21.02,20.99,21.01,155426.0,21.01,21.02,20.99,21.01,155426.0
2024-01-03 13:40:00,21.01,21.04,21.0,21.03,204952.0,21.01,21.04,21.0,21.03,204952.0
2024-01-03 13:50:00,21.04,21.05,21.02,21.05,287573.0,21.04,21.05,21.02,21.05,287573.0
2024-01-03 14:00:00,21.04,21.1,20.98,21.0,580370.0,21.04,21.1,20.98,21.0,580370.0
2024-01-03 14:10:00,21.01,21.02,20.96,21.01,368236.0,21.01,21.02,20.96,21.01,368236.0
2024-01-03 14:20:00,21.0,21.11,20.98,21.11,790625.0,21.0,21.11,20.98,21.11,790625.0
2024-01-03 14:30:00,21.11,21.16,21.08,21.08,550990.0,21.11,21.16,21.08,21.08,550990.0
2024-01-03 14:40:00,21.09,21.11,21.05,21.08,878369.0,21.09,21.11,21.05,21.08,878369.0
2024-01-03 14:50:00,21.07,21.08,21.04,21.07,346199.0,21.07,21.08,21.04,21.07,346199.0
2024-01-03 15:00:00,21.08,21.11,21.06,21.09,324420.0,21.08,21.11,21.06,21.09,324420.0
2024-01-03 15:10:00,21.08,21.12,21.07,21.11,228020.0,21.08,21.12,21.07,21.11,228020.0
2024-01-03 15:20:00,21.11,21.11,21.07,21.08,486257.0,21.11,21.11,21.07,21.08,486257.0
2024-01-03 15:30:00,21.08,21.1,21.07,21.1,324266.0,21.08,21.1,21.07,21.1,324266.0
2024-01-03 15:40:00,21.1,21.1,21.08,21.09,279398.0,21.1,21.1,21.08,21.09,279398.0
2024-01-03 15:50:00,21.09,21.09,21.06,21.07,1118804.0,21.09,21.09,21.06,21.07,1118804.0
2024-01-04 09:30:00,20.92,20.93,20.87,20.88,872535.0,20.92,20.93,20.87,20.88,872535.0
2024-01-04 09:40:00,20.87,20.89,20.78,20.79,791620.0,20.87,20.89,20.78,20.79,791620.0
2024-01-04 09:50:00,20.78,20.86,20.77,20.82,684863.0,20.78,20.86,20.77,20.82,684863.0
2024-01-04 10:00:00,20.83,20.91,20.82,20.9,639262.0,20.83,20.91,20.82,20.9,639262.0
2024-01-04 10:10:00,20.9,20.97,20.9,20.95,902047.0,20.9,20.97,20.9,20.95,902047.0
2024-01-04 10:20:00,20.95,21.05,20.94,21.04,937391.0,20.95,21.05,20.94,21.04,937391.0
2024-01-04 10:30:00,21.05,21.06,21.0,21.02,777684.0,21.05,21.06,21.0,21.02,777684.0
2024-01-04 10:40:00,21.02,21.04,21.0,21.03,281512.0,21.02,21.04,21.0,21.03,281512.0
2024-01-04 10:50:00,21.03,21.05,21.0,21.04,270208.0,21.03,21.05,21.0,21.04,270208.0
2024-01-04 11:00:00,21.04,21.07,21.02,21.03,284232.0,21.04,21.07,21.02,21.03,284232.0
2024-01-04 11:10:00,21.03,21.05,21.02,21.02,134442.0,21.03,21.05,21.02,21.02,134442.0
2024-01-04 11:20:00,21.02,21.07,21.01,21.05,294785.0,21.02,21.07,21.01,21.05,294785.0
2024-01-04 11:30:00,21.05,21.09,21.04,21.08,418414.0,21.05,21.09,21.04,21.08,418414.0
2024-01-04 11:40:00,21.08,21.1,21.04,21.05,185122.0,21.08,21.1,21.04,21.05,185122.0
2024-01-04 11:50:00,21.05,21.07,21.04,21.05,121766.0,21.05,21.07,21.04,21.05,121766.0
2024-01-04 12:00:00,21.04,21.07,21.02,21.05,132202.0,21.04,21.07,21.02,21.05,132202.0
2024-01-04 12:10:00,21.05,21.06,21.02,21.02,105406.0,21.05,21.06,21.02,21.02,105406.0
2024-01-04 12:20:00,21.03,21.05,21.01,21.02,100398.0,21.03,21.05,21.01,21.02,100398.0
2024-01-04 12:30:00,21.01,21.05,21.01,21.05,167545.0,21.01,21.05,21.01,21.05,167545.0
2024-01-04 12:40:00,21.04,21.05,21.02,21.04,125834.0,21.04,21.05,21.02,21.04,125834.0
2024-01-04 12:50:00,21.04,21.07,21.02,21.05,193657.0,21.04,21.07,21.02,21.05,193657.0
2024-01-04 13:00:00,21.04,21.06,21.03,21.03,162305.0,21.04,21.06,21.03,21.03,162305.0
2024-01-04 13:10:00,21.03,21.05,21.02,21.04,138048.0,21.03,21.05,21.02,21.04,138048.0
2024-01-04 13:20:00,21.05,21.06,21.04,21.05,161612.0,21.05,21.06,21.04,21.05,161612.0
2024-01-04 13:30:00,21.05,21.07,21.04,21.05,121310.0,21.05,21.07,21.04,21.05,121310.0
2024-01-04 13:40:00,21.05,21.06,21.03,21.05,85481.0,21.05,21.06,21.03,21.05,85481.0
2024-01-04 13:50:00,21.05,21.07,21.04,21.07,104837.0,21.05,21.07,21.04,21.07,104837.0
2024-01-04 14:00:00,21.07,21.08,21.06,21.06,153196.0,21.07,21.08,21.06,21.06,153196.0
2024-01-04 14:10:00,21.07,21.07,21.05,21.05,38759.0,21.07,21.07,21.05,21.05,38759.0
2024-01-04 14:20:00,21.05,21.06,21.04,21.05,87757.0,21.05,21.06,21.04,21.05,87757.0
2024-01-04 14:30:00,21.04,21.06,21.04,21.05,42795.0,21.04,21.06,21.04,21.05,42795.0
2024-01-04 14:40:00,21.05,21.08,21.05,21.08,51204.0,21.05,21.08,21.05,21.08,51204.0
2024-01-04 14:50:00,21.08,21.09,21.07,21.07,113569.0,21.08,21.09,21.07,21.07,113569.0
2024-01-04 15:00:00,21.07,21.09,21.07,21.09,431146.0,21.07,21.09,21.07,21.09,431146.0
2024-01-04 15:10:00,21.09,21.09,21.08,21.09,70485.0,21.09,21.09,21.08,21.09,70485.0
2024-01-04 15:20:00,21.09,21.09,21.06,21.07,137147.0,21.09,21.09,21.06,21.07,137147.0
2024-01-04 15:30:00,21.07,21.09,21.07,21.09,147730.0,21.07,21.09,21.07,21.09,147730.0
2024-01-04 15:40:00,21.09,21.1,21.08,21.09,245628.0,21.09,21.1,21.08,21.09,245628.0
2024-01-04 15:50:00,21.09,21.09,21.07,21.08,348342.0,21.09,21.09,21.07,21.08,348342.0
2024-01-05 09:30:00,21.15,21.16,21.06,21.07,1138303.0,21.15,21.16,21.06,21.07,1138303.0
2024-01-05 09:40:00,21.06,21.12,21.03,21.09,452951.0,21.06,21.12,21.03,21.09,452951.0
2024-01-05 09:50:00,21.09,21.19,21.09,21.16,1020465.0,21.09,21.19,21.09,21.16,1020465.0
2024-01-05 10:00:00,21.17,21.49,21.17,21.49,3172082.0,21.17,21.49,21.17,21.49,3172082.0
2024-01-05 10:10:00,21.48,21.53,21.41,21.43,2198213.0,21.48,21.53,21.41,21.43,2198213.0
2024-01-05 10:20:00,21.43,21.51,21.41,21.43,1127020.0,21.43,21.51,21.41,21.43,1127020.0
2024-01-05 10:30:00,21.43,21.46,21.38,21.39,1162923.0,21.43,21.46,21.38,21.39,1162923.0
2024-01-05 10:40:00,21.39,21.42,21.34,21.34,783090.0,21.39,21.42,21.34,21.34,783090.0
2024-01-05 10:50:00,21.34,21.38,21.32,21.33,607619.0,21.34,21.38,21.32,21.33,607619.0
2024-01-05 11:00:00,21.32,21.35,21.28,21.31,517684.0,21.32,21.35,21.28,21.31,517684.0
2024-01-05 11:10:00,21.31,21.39,21.29,21.32,407202.0,21.31,21.39,21.29,21.32,407202.0
2024-01-05 11:20:00,21.31,21.32,21.28,21.32,347412.0,21.31,21.32,21.28,21.32,347412.0
2024-01-05 11:30:00,21.31,21.34,21.3,21.34,259727.0,21.31,21.34,21.3,21.34,259727.0
2024-01-05 11:40:00,21.34,21.34,21.28,21.29,214174.0,21.34,21.34,21.28,21.29,214174.0
2024-01-05 11:50:00,21.29,21.3,21.25,21.27,391665.0,21.29,21.3,21.25,21.27,391665.0
2024-01-05 12:00:00,21.26,21.27,21.2,21.2,510148.0,21.26,21.27,21.2,21.2,510148.0
2024-01-05 12:10:00,21.2,21.26,21.19,21.23,663244.0,21.2,21.26,21.19,21.23,663244.0
2024-01-05 12:20:00,21.24,21.3,21.22,21.23,234060.0,21.24,21.3,21.22,21.23,234060.0
2024-01-05 12:30:00,21.23,21.25,21.21,21.24,303756.0,21.23,21.25,21.21,21.24,303756.0
2024-01-05 12:40:00,21.24,21.25,21.2,21.22,183622.0,21.24,21.25,21.2,21.22,183622.0
2024-01-05 12:50:00,21.22,21.23,21.19,21.2,162999.0,21.22,21.23,21.19,21.2,162999.0
2024-01-05 13:00:00,21.2,21.22,21.18,21.19,188454.0,21.2,21.22,21.18,21.19,188454.0
2024-01-05 13:10:00,21.19,21.21,21.17,21.17,282672.0,21.19,21.21,21.17,21.17,282672.0
2024-01-05 13:20:00,21.18,21.23,21.15,21.22,129082.0,21.18,21.23,21.15,21.22,129082.0
2024-01-05 13:30:00,21.23,21.27,21.21,21.26,284479.0,21.23,21.27,21.21,21.26,284479.0
2024-01-05 13:40:00,21.26,21.29,21.25,21.27,101716.0,21.26,21.29,21.25,21.27,101716.0
2024-01-05 13:50:00,21.28,21.3,21.27,21.29,562810.0,21.28,21.3,21.27,21.29,562810.0
2024-01-05 14:00:00,21.3,21.31,21.29,21.31,48451.0,21.3,21.31,21.29,21.31,48451.0
2024-01-05 14:10:00,21.3,21.33,21.27,21.28,97759.0,21.3,21.33,21.27,21.28,97759.0
2024-01-05 14:20:00,21.28,21.3,21.27,21.28,134446.0,21.28,21.3,21.27,21.28,134446.0
2024-01-05 14:30:00,21.27,21.29,21.26,21.27,97363.0,21.27,21.29,21.26,21.27,97363.0
2024-01-05 14:40:00,21.27,21.27,21.22,21.23,213781.0,21.27,21.27,21.22,21.23,213781.0
2024-01-05 14:50:00,21.23,21.24,21.21,21.23,187536.0,21.23,21.24,21.21,21.23,187536.0
2024-01-05 15:00:00,21.23,21.23,21.21,21.23,109848.0,21.23,21.23,21.21,21.23,109848.0
2024-01-05 15:10:00,21.23,21.23,21.21,21.21,74463.0,21.23,21.23,21.21,21.21,74463.0
2024-01-05 15:20:00,21.21,21.23,21.21,21.22,86650.0,21.21,21.23,21.21,21.22,86650.0
2024-01-05 15:30:00,21.21,21.22,21.2,21.2,446986.0,21.21,21.22,21.2,21.2,446986.0
2024-01-05 15:40:00,21.2,21.23,21.19,21.23,199477.0,21.2,21.23,21.19,21.23,199477.0
2024-01-05 15:50:00,21.23,21.24,21.21,21.22,940741.0,21.23,21.24,21.21,21.22,940741.0
2024-01-08 09:30:00,21.07,21.08,21.0,21.04,927101.0,21.07,21.08,21.0,21.04,927101.0
2024-01-08 09:40:00,21.04,21.09,21.03,21.04,479806.0,21.04,21.09,21.03,21.04,479806.0
2024-01-08 09:50:00,21.04,21.14,21.01,21.13,574952.0,21.04,21.14,21.01,21.13,574952.0
2024-01-08 10:00:00,21.13,21.17,21.11,21.15,507398.0,21.13,21.17,21.11,21.15,507398.0
2024-01-08 10:10:00,21.15,21.19,21.13,21.17,243366.0,21.15,21.19,21.13,21.17,243366.0
2024-01-08 10:20:00,21.18,21.18,21.11,21.17,428858.0,21.18,21.18,21.11,21.17,428858.0
2024-01-08 10:30:00,21.17,21.21,21.15,21.16,437546.0,21.17,21.21,21.15,21.16,437546.0
2024-01-08 10:40:00,21.16,21.21,21.16,21.2,369062.0,21.16,21.21,21.16,21.2,369062.0
2024-01-08 10:50:00,21.21,21.22,21.17,21.2,245214.0,21.21,21.22,21.17,21.2,245214.0
2024-01-08 11:00:00,21.2,21.24,21.18,21.23,455065.0,21.2,21.24,21.18,21.23,455065.0
2024-01-08 11:10:00,21.23,21.25,21.21,21.22,309334.0,21.23,21.25,21.21,21.22,309334.0
2024-01-08 11:20:00,21.23,21.23,21.18,21.2,152943.0,21.23,21.23,21.18,21.2,152943.0
2024-01-08 11:30:00,21.2,21.21,21.18,21.19,217443.0,21.2,21.21,21.18,21.19,217443.0
2024-01-08 11:40:00,21.2,21.24,21.19,21.21,150913.0,21.2,21.24,21.19,21.21,150913.0
2024-01-08 11:50:00,21.21,21.23,21.2,21.21,125694.0,21.21,21.23,21.2,21.21,125694.0
2024-01-08 12:00:00,21.21,21.23,21.2,21.21,65371.0,21.21,21.23,21.2,21.21,65371.0
2024-01-08 12:10:00,21.2,21.22,21.2,21.21,92766.0,21.2,21.22,21.2,21.21,92766.0
2024-01-08 12:20:00,21.2,21.21,21.18,21.2,88841.0,21.2,21.21,21.18,21.2,88841.0
2024-01-08 12:30:00,21.19,21.2,21.18,21.2,90987.0,21.19,21.2,21.18,21.2,90987.0
2024-01-08 12:40:00,21.19,21.2,21.16,21.16,112383.0,21.19,21.2,21.16,21.16,112383.0
2024-01-08 12:50:00,21.17,21.17,21.16,21.17,63350.0,21.17,21.17,21.16,21.17,63350.0
2024-01-08 13:00:00,21.17,21.18,21.15,21.16,143452.0,21.17,21.18,21.15,21.16,143452.0
2024-01-08 13:10:00,21.16,21.17,21.15,21.16,74114.0,21.16,21.17,21.15,21.16,74114.0
2024-01-08 13:20:00,21.16,21.17,21.15,21.16,160336.0,21.16,21.17,21.15,21.16,160336.0
2024-01-08 13:30:00,21.16,21.17,21.15,21.16,103517.0,21.16,21.17,21.15,21.16,103517.0
2024-01-08 13:40:00,21.16,21.16,21.13,21.14,91861.0,21.16,21.16,21.13,21.14,91861.0
2024-01-08 13:50:00,21.15,21.15,21.12,21.13,83813.0,21.15,21.15,21.12,21.13,83813.0
2024-01-08 14:00:00,21.13,21.14,21.12,21.13,63947.0,21.13,21.14,21.12,21.13,63947.0
2024-01-08 14:10:00,21.14,21.15,21.13,21.14,178955.0,21.14,21.15,21.13,21.14,178955.0
2024-01-08 14:20:00,21.14,21.15,21.13,21.13,51595.0,21.14,21.15,21.13,21.13,51595.0
2024-01-08 14:30:00,21.14,21.16,21.13,21.14,103428.0,21.14,21.16,21.13,21.14,103428.0
2024-01-08 14:40:00,21.14,21.15,21.14,21.15,17796.0,21.14,21.15,21.14,21.15,17796.0
2024-01-08 14:50:00,21.14,21.17,21.14,21.17,147970.0,21.14,21.17,21.14,21.17,147970.0
2024-01-08 15:00:00,21.17,21.17,21.12,21.13,140102.0,21.17,21.17,21.12,21.13,140102.0
2024-01-08 15:10:00,21.13,21.13,21.1,21.12,186236.0,21.13,21.13,21.1,21.12,186236.0
2024-01-08 15:20:00,21.12,21.13,21.11,21.13,66696.0,21.12,21.13,21.11,21.13,66696.0
2024-01-08 15:30:00,21.13,21.14,21.12,21.14,120235.0,21.13,21.14,21.12,21.14,120235.0
2024-01-08 15:40:00,21.13,21.14,21.11,21.11,149081.0,21.13,21.14,21.11,21.11,149081.0
2024-01-08 15:50:00,21.12,21.14,21.11,21.14,348141.0,21.12,21.14,21.11,21.14,348141.0
2024-01-09 09:30:00,21.22,21.25,21.15,21.15,526068.0,21.22,21.25,21.15,21.15,526068.0
2024-01-09 09:40:00,21.16,21.19,21.13,21.15,649613.0,21.16,21.19,21.13,21.15,649613.0
2024-01-09 09:50:00,21.14,21.17,21.13,21.14,272748.0,21.14,21.17,21.13,21.14,272748.0
2024-01-09 10:00:00,21.15,21.16,21.1,21.13,460680.0,21.15,21.16,21.1,21.13,460680.0
2024-01-09 10:10:00,21.13,21.15,21.1,21.14,214654.0,21.13,21.15,21.1,21.14,214654.0
2024-01-09 10:20:00,21.14,21.14,21.09,21.11,206061.0,21.14,21.14,21.09,21.11,206061.0
2024-01-09 10:30:00,21.11,21.14,21.1,21.13,323668.0,21.11,21.14,21.1,21.13,323668.0
2024-01-09 10:40:00,21.13,21.13,21.06,21.07,297503.0,21.13,21.13,21.06,21.07,297503.0
2024-01-09 10:50:00,21.07,21.08,21.0,21.03,600195.0,21.07,21.08,21.0,21.03,600195.0
2024-01-09 11:00:00,21.02,21.03,21.0,21.01,241754.0,21.02,21.03,21.0,21.01,241754.0
2024-01-09 11:10:00,21.01,21.04,21.0,21.01,361751.0,21.01,21.04,21.0,21.01,361751.0
2024-01-09 11:20:00,21.01,21.09,21.0,21.05,437261.0,21.01,21.09,21.0,21.05,437261.0
2024-01-09 11:30:00,21.05,21.1,21.05,21.08,280474.0,21.05,21.1,21.05,21.08,280474.0
2024-01-09 11:40:00,21.08,21.08,21.03,21.05,275872.0,21.08,21.08,21.03,21.05,275872.0
2024-01-09 11:50:00,21.05,21.06,21.04,21.06,68639.0,21.05,21.06,21.04,21.06,68639.0
2024-01-09 12:00:00,21.05,21.06,21.03,21.03,268039.0,21.05,21.06,21.03,21.03,268039.0
2024-01-09 12:10:00,21.04,21.05,21.0,21.01,75831.0,21.04,21.05,21.0,21.01,75831.0
2024-01-09 12:20:00,21.0,21.04,21.0,21.02,169384.0,21.0,21.04,21.0,21.02,169384.0
2024-01-09 12:30:00,21.02,21.03,20.98,20.98,751433.0,21.02,21.03,20.98,20.98,751433.0
2024-01-09 12:40:00,20.98,20.99,20.97,20.98,104394.0,20.98,20.99,20.97,20.98,104394.0
2024-01-09 12:50:00,20.98,20.99,20.97,20.97,120556.0,20.98,20.99,20.97,20.97,120556.0
2024-01-09 13:00:00,20.97,21.02,20.96,20.97,384570.0,20.97,21.02,20.96,20.97,384570.0
2024-01-09 13:10:00,20.96,20.98,20.96,20.96,160789.0,20.96,20.98,20.96,20.96,160789.0
2024-01-09 13:20:00,20.96,20.98,20.96,20.98,134916.0,20.96,20.98,20.96,20.98,134916.0
2024-01-09 13:30:00,20.98,20.99,20.96,20.98,182933.0,20.98,20.99,20.96,20.98,182933.0
2024-01-09 13:40:00,20.97,21.0,20.97,21.0,135121.0,20.97,21.0,20.97,21.0,135121.0
2024-01-09 13:50:00,21.0,21.02,20.99,21.0,170876.0,21.0,21.02,20.99,21.0,170876.0
2024-01-09 14:00:00,21.0,21.02,20.99,21.01,153905.0,21.0,21.02,20.99,21.01,153905.0
2024-01-09 14:10:00,21.0,21.01,20.99,21.0,79758.0,21.0,21.01,20.99,21.0,79758.0
2024-01-09 14:20:00,21.01,21.02,20.99,20.99,92582.0,21.01,21.02,20.99,20.99,92582.0
2024-01-09 14:30:00,21.0,21.0,20.98,20.98,80809.0,21.0,21.0,20.98,20.98,80809.0
2024-01-09 14:40:00,20.98,20.99,20.97,20.98,90915.0,20.98,20.99,20.97,20.98,90915.0
2024-01-09 14:50:00,20.97,21.0,20.97,20.99,143852.0,20.97,21.0,20.97,20.99,143852.0
2024-01-09 15:00:00,20.99,21.04,20.99,21.02,226219.0,20.99,21.04,20.99,21.02,226219.0
2024-01-09 15:10:00,21.03,21.04,21.02,21.04,216607.0,21.03,21.04,21.02,21.04,216607.0
2024-01-09 15:20:00,21.03,21.04,21.02,21.02,136087.0,21.03,21.04,21.02,21.02,136087.0
2024-01-09 15:30:00,21.03,21.03,21.01,21.02,128201.0,21.03,21.03,21.01,21.02,128201.0
2024-01-09 15:40:00,21.02,21.02,21.0,21.01,203633.0,21.02,21.02,21.0,21.01,203633.0
2024-01-09 15:50:00,21.02,21.02,21.0,21.0,576176.0,21.02,21.02,21.0,21.0,576176.0
2024-01-10 09:30:00,20.93,21.0,20.91,20.95,545769.0,20.93,21.0,20.91,20.95,545769.0
2024-01-10 09:40:00,20.95,20.97,20.86,20.9,562117.0,20.95,20.97,20.86,20.9,562117.0
2024-01-10 09:50:00,20.9,20.92,20.87,20.89,718616.0,20.9,20.92,20.87,20.89,718616.0
2024-01-10 10:00:00,20.89,20.91,20.85,20.89,1650304.0,20.89,20.91,20.85,20.89,1650304.0
2024-01-10 10:10:00,20.88,20.9,20.86,20.87,347643.0,20.88,20.9,20.86,20.87,347643.0
2024-01-10 10:20:00,20.87,20.91,20.86,20.91,491546.0,20.87,20.91,20.86,20.91,491546.0
2024-01-10 10:30:00,20.9,20.97,20.9,20.95,323764.0,20.9,20.97,20.9,20.95,323764.0
2024-01-10 10:40:00,20.96,21.01,20.95,20.98,302886.0,20.96,21.01,20.95,20.98,302886.0
2024-01-10 10:50:00,20.99,21.0,20.96,20.99,279624.0,20.99,21.0,20.96,20.99,279624.0
2024-01-10 11:00:00,20.98,20.99,20.95,20.98,371545.0,20.98,20.99,20.95,20.98,371545.0
2024-01-10 11:10:00,20.97,20.98,20.91,20.92,143539.0,20.97,20.98,20.91,20.92,143539.0
2024-01-10 11:20:00,20.92,20.94,20.91,20.92,533745.0,20.92,20.94,20.91,20.92,533745.0
2024-01-10 11:30:00,20.93,20.93,20.9,20.92,80758.0,20.93,20.93,20.9,20.92,80758.0
2024-01-10 11:40:00,20.92,20.96,20.91,20.96,143856.0,20.92,20.96,20.91,20.96,143856.0
2024-01-10 11:50:00,20.96,21.02,20.94,20.99,237435.0,20.96,21.02,20.94,20.99,237435.0
2024-01-10 12:00:00,20.98,21.01,20.97,20.99,229366.0,20.98,21.01,20.97,20.99,229366.0
2024-01-10 12:10:00,21.0,21.01,20.99,21.0,61699.0,21.0,21.01,20.99,21.0,61699.0
2024-01-10 12:20:00,21.0,21.01,20.97,20.97,128932.0,21.0,21.01,20.97,20.97,128932.0
2024-01-10 12:30:00,20.98,20.98,20.95,20.97,88911.0,20.98,20.98,20.95,20.97,88911.0
2024-01-10 12:40:00,20.96,20.97,20.95,20.96,99060.0,20.96,20.97,20.95,20.96,99060.0
2024-01-10 12:50:00,20.96,20.97,20.94,20.96,161995.0,20.96,20.97,20.94,20.96,161995.0
2024-01-10 13:00:00,20.96,20.98,20.95,20.96,119956.0,20.96,20.98,20.95,20.96,119956.0
2024-01-10 13:10:00,20.95,20.99,20.95,20.96,159007.0,20.95,20.99,20.95,20.96,159007.0
2024-01-10 13:20:00,20.96,20.97,20.93,20.96,243630.0,20.96,20.97,20.93,20.96,243630.0
2024-01-10 13:30:00,20.96,20.97,20.95,20.96,199505.0,20.96,20.97,20.95,20.96,199505.0
2024-01-10 13:40:00,20.96,20.97,20.95,20.96,89722.0,20.96,20.97,20.95,20.96,89722.0
2024-01-10 13:50:00,20.97,21.0,20.96,21.0,39771.0,20.97,21.0,20.96,21.0,39771.0
2024-01-10 14:00:00,21.0,21.0,20.95,20.96,83284.0,21.0,21.0,20.95,20.96,83284.0
2024-01-10 14:10:00,20.96,20.97,20.95,20.97,94453.0,20.96,20.97,20.95,20.97,94453.0
2024-01-10 14:20:00,20.97,20.98,20.96,20.97,58854.0,20.97,20.98,20.96,20.97,58854.0
2024-01-10 14:30:00,20.98,20.99,20.97,20.98,86434.0,20.98,20.99,20.97,20.98,86434.0
2024-01-10 14:40:00,20.98,20.99,20.97,20.98,92627.0,20.98,20.99,20.97,20.98,92627.0
2024-01-10 14:50:00,20.98,20.99,20.97,20.98,75838.0,20.98,20.99,20.97,20.98,75838.0
2024-01-10 15:00:00,20.98,21.0,20.98,21.0,60950.0,20.98,21.0,20.98,21.0,60950.0
2024-01-10 15:10:00,21.0,21.0,20.94,20.98,661640.0,21.0,21.0,20.94,20.98,661640.0
2024-01-10 15:20:00,20.98,20.99,20.96,20.98,108256.0,20.98,20.99,20.96,20.98,108256.0
2024-01-10 15:30:00,20.97,20.98,20.96,20.97,81443.0,20.97,20.98,20.96,20.97,81443.0
2024-01-10 15:40:00,20.97,20.98,20.93,20.94,426834.0,20.97,20.98,20.93,20.94,426834.0
2024-01-10 15:50:00,20.93,20.95,20.92,20.95,714161.0,20.93,20.95,20.92,20.95,714161.0
2024-01-11 09:30:00,20.97,21.08,20.95,21.03,1189361.0,20.97,21.08,20.95,21.03,1189361.0
2024-01-11 09:40:00,21.03,21.05,20.91,20.94,722288.0,21.03,21.05,20.91,20.94,722288.0
2024-01-11 09:50:00,20.94,21.0,20.93,20.96,686613.0,20.94,21.0,20.93,20.96,686613.0
2024-01-11 10:00:00,20.95,20.95,20.78,20.8,1355021.0,20.95,20.95,20.78,20.8,1355021.0
2024-01-11 10:10:00,20.8,20.81,20.73,20.8,742078.0,20.8,20.81,20.73,20.8,742078.0
2024-01-11 10:20:00,20.8,20.87,20.78,20.87,705576.0,20.8,20.87,20.78,20.87,705576.0
2024-01-11 10:30:00,20.88,20.93,20.86,20.91,711346.0,20.88,20.93,20.86,20.91,711346.0
2024-01-11 10:40:00,20.91,20.93,20.89,20.9,1031184.0,20.91,20.93,20.89,20.9,1031184.0
2024-01-11 10:50:00,20.91,20.91,20.83,20.84,736496.0,20.91,20.91,20.83,20.84,736496.0
2024-01-11 11:00:00,20.84,20.84,20.76,20.77,618208.0,20.84,20.84,20.76,20.77,618208.0
2024-01-11 11:10:00,20.76,20.77,20.67,20.71,936785.0,20.76,20.77,20.67,20.71,936785.0
2024-01-11 11:20:00,20.7,20.72,20.59,20.63,1786795.0,20.7,20.72,20.59,20.63,1786795.0
2024-01-11 11:30:00,20.63,20.64,20.57,20.59,1050617.0,20.63,20.64,20.57,20.59,1050617.0
2024-01-11 11:40:00,20.6,20.69,20.58,20.68,1044428.0,20.6,20.69,20.58,20.68,1044428.0
2024-01-11 11:50:00,20.68,20.7,20.63,20.67,980440.0,20.68,20.7,20.63,20.67,980440.0
2024-01-11 12:00:00,20.67,20.71,20.67,20.67,731048.0,20.67,20.71,20.67,20.67,731048.0
2024-01-11 12:10:00,20.68,20.7,20.67,20.68,397947.0,20.68,20.7,20.67,20.68,397947.0
2024-01-11 12:20:00,20.68,20.7,20.66,20.66,350412.0,20.68,20.7,20.66,20.66,350412.0
2024-01-11 12:30:00,20.66,20.68,20.62,20.63,383874.0,20.66,20.68,20.62,20.63,383874.0
2024-01-11 12:40:00,20.63,20.66,20.61,20.63,203749.0,20.63,20.66,20.61,20.63,203749.0
2024-01-11 12:50:00,20.63,20.65,20.6,20.62,107127.0,20.63,20.65,20.6,20.62,107127.0
2024-01-11 13:00:00,20.62,20.67,20.61,20.64,297350.0,20.62,20.67,20.61,20.64,297350.0
2024-01-11 13:10:00,20.64,20.67,20.63,20.64,314944.0,20.64,20.67,20.63,20.64,314944.0
2024-01-11 13:20:00,20.64,20.66,20.62,20.64,204553.0,20.64,20.66,20.62,20.64,204553.0
2024-01-11 13:30:00,20.64,20.65,20.59,20.62,166948.0,20.64,20.65,20.59,20.62,166948.0
2024-01-11 13:40:00,20.62,20.63,20.6,20.62,105197.0,20.62,20.63,20.6,20.62,105197.0
2024-01-11 13:50:00,20.62,20.64,20.6,20.64,148344.0,20.62,20.64,20.6,20.64,148344.0
2024-01-11 14:00:00,20.64,20.68,20.64,20.67,191791.0,20.64,20.68,20.64,20.67,191791.0
2024-01-11 14:10:00,20.67,20.73,20.66,20.7,258478.0,20.67,20.73,20.66,20.7,258478.0
2024-01-11 14:20:00,20.7,20.79,20.68,20.78,269140.0,20.7,20.79,20.68,20.78,269140.0
2024-01-11 14:30:00,20.78,20.8,20.75,20.77,175592.0,20.78,20.8,20.75,20.77,175592.0
2024-01-11 14:40:00,20.78,20.8,20.77,20.8,136616.0,20.78,20.8,20.77,20.8,136616.0
2024-01-11 14:50:00,20.8,20.82,20.79,20.8,163947.0,20.8,20.82,20.79,20.8,163947.0
2024-01-11 15:00:00,20.81,20.82,20.78,20.78,211786.0,20.81,20.82,20.78,20.78,211786.0
2024-01-11 15:10:00,20.79,20.8,20.75,20.77,136868.0,20.79,20.8,20.75,20.77,136868.0
2024-01-11 15:20:00,20.77,20.8,20.77,20.78,216781.0,20.77,20.8,20.77,20.78,216781.0
2024-01-11 15:30:00,20.77,20.81,20.77,20.79,163780.0,20.77,20.81,20.77,20.79,163780.0
2024-01-11 15:40:00,20.79,20.84,20.78,20.83,327115.0,20.79,20.84,20.78,20.83,327115.0
2024-01-11 15:50:00,20.82,20.83,20.81,20.83,600347.0,20.82,20.83,20.81,20.83,600347.0
2024-01-12 09:30:00,21.39,21.5,21.37,21.44,1930225.0,21.39,21.5,21.37,21.44,1930225.0
2024-01-12 09:40:00,21.44,21.48,21.43,21.45,800680.0,21.44,21.48,21.43,21.45,800680.0
2024-01-12 09:50:00,21.45,21.45,21.37,21.39,1201752.0,21.45,21.45,21.37,21.39,1201752.0
2024-01-12 10:00:00,21.39,21.52,21.38,21.47,1369982.0,21.39,21.52,21.38,21.47,1369982.0
2024-01-12 10:10:00,21.47,21.54,21.44,21.5,655211.0,21.47,21.54,21.44,21.5,655211.0
2024-01-12 10:20:00,21.51,21.53,21.49,21.5,374430.0,21.51,21.53,21.49,21.5,374430.0
2024-01-12 10:30:00,21.51,21.53,21.39,21.39,805665.0,21.51,21.53,21.39,21.39,805665.0
2024-01-12 10:40:00,21.39,21.42,21.34,21.36,676534.0,21.39,21.42,21.34,21.36,676534.0
2024-01-12 10:50:00,21.36,21.38,21.34,21.37,538633.0,21.36,21.38,21.34,21.37,538633.0
2024-01-12 11:00:00,21.36,21.39,21.31,21.37,527880.0,21.36,21.39,21.31,21.37,527880.0
2024-01-12 11:10:00,21.36,21.37,21.32,21.35,492434.0,21.36,21.37,21.32,21.35,492434.0
2024-01-12 11:20:00,21.35,21.4,21.33,21.39,323790.0,21.35,21.4,21.33,21.39,323790.0
2024-01-12 11:30:00,21.38,21.38,21.23,21.26,449743.0,21.38,21.38,21.23,21.26,449743.0
2024-01-12 11:40:00,21.26,21.3,21.25,21.28,359390.0,21.26,21.3,21.25,21.28,359390.0
2024-01-12 11:50:00,21.28,21.3,21.24,21.25,265900.0,21.28,21.3,21.24,21.25,265900.0
2024-01-12 12:00:00,21.25,21.26,21.2,21.22,414242.0,21.25,21.26,21.2,21.22,414242.0
2024-01-12 12:10:00,21.21,21.22,21.18,21.19,277158.0,21.21,21.22,21.18,21.19,277158.0
2024-01-12 12:20:00,21.19,21.2,21.15,21.16,196339.0,21.19,21.2,21.15,21.16,196339.0
2024-01-12 12:30:00,21.16,21.17,21.12,21.14,236923.0,21.16,21.17,21.12,21.14,236923.0
2024-01-12 12:40:00,21.14,21.15,21.11,21.13,169775.0,21.14,21.15,21.11,21.13,169775.0
2024-01-12 12:50:00,21.13,21.18,21.11,21.17,639569.0,21.13,21.18,21.11,21.17,639569.0
2024-01-12 13:00:00,21.17,21.19,21.15,21.18,247058.0,21.17,21.19,21.15,21.18,247058.0
2024-01-12 13:10:00,21.18,21.21,21.18,21.2,288394.0,21.18,21.21,21.18,21.2,288394.0
2024-01-12 13:20:00,21.21,21.22,21.19,21.2,356591.0,21.21,21.22,21.19,21.2,356591.0
2024-01-12 13:30:00,21.21,21.22,21.19,21.2,211687.0,21.21,21.22,21.19,21.2,211687.0
2024-01-12 13:40:00,21.21,21.21,21.18,21.21,141826.0,21.21,21.21,21.18,21.21,141826.0
2024-01-12 13:50:00,21.21,21.23,21.2,21.22,124056.0,21.21,21.23,21.2,21.22,124056.0
2024-01-12 14:00:00,21.22,21.25,21.21,21.24,181215.0,21.22,21.25,21.21,21.24,181215.0
2024-01-12 14:10:00,21.25,21.26,21.23,21.25,165454.0,21.25,21.26,21.23,21.25,165454.0
2024-01-12 14:20:00,21.24,21.25,21.23,21.23,107366.0,21.24,21.25,21.23,21.23,107366.0
2024-01-12 14:30:00,21.23,21.24,21.2,21.2,122078.0,21.23,21.24,21.2,21.2,122078.0
2024-01-12 14:40:00,21.21,21.21,21.18,21.2,164141.0,21.21,21.21,21.18,21.2,164141.0
2024-01-12 14:50:00,21.2,21.21,21.19,21.2,109766.0,21.2,21.21,21.19,21.2,109766.0
2024-01-12 15:00:00,21.21,21.21,21.19,21.2,137460.0,21.21,21.21,21.19,21.2,137460.0
2024-01-12 15:10:00,21.2,21.2,21.19,21.2,80175.0,21.2,21.2,21.19,21.2,80175.0
2024-01-12 15:20:00,21.2,21.2,21.19,21.2,124439.0,21.2,21.2,21.19,21.2,124439.0
2024-01-12 15:30:00,21.2,21.2,21.19,21.2,115325.0,21.2,21.2,21.19,21.2,115325.0
2024-01-12 15:40:00,21.2,21.21,21.19,21.2,386612.0,21.2,21.21,21.19,21.2,386612.0
2024-01-12 15:50:00,21.21,21.21,21.19,21.2,1002034.0,21.21,21.21,21.19,21.2,1002034.0
2024-01-16 09:30:00,21.14,21.17,21.05,21.08,1268878.0,21.14,21.17,21.05,21.08,1268878.0
2024-01-16 09:40:00,21.07,21.09,21.01,21.03,438142.0,21.07,21.09,21.01,21.03,438142.0
2024-01-16 09:50:00,21.03,21.04,21.0,21.03,392580.0,21.03,21.04,21.0,21.03,392580.0
2024-01-16 10:00:00,21.03,21.05,20.96,21.0,657351.0,21.03,21.05,20.96,21.0,657351.0
2024-01-16 10:10:00,21.0,21.04,20.98,21.0,509153.0,21.0,21.04,20.98,21.0,509153.0
2024-01-16 10:20:00,21.0,21.03,20.98,21.01,305844.0,21.0,21.03,20.98,21.01,305844.0
2024-01-16 10:30:00,21.01,21.02,20.96,21.02,236028.0,21.01,21.02,20.96,21.02,236028.0
2024-01-16 10:40:00,21.03,21.06,21.01,21.05,545608.0,21.03,21.06,21.01,21.05,545608.0
2024-01-16 10:50:00,21.05,21.08,21.03,21.06,278193.0,21.05,21.08,21.03,21.06,278193.0
2024-01-16 11:00:00,21.06,21.06,20.93,20.95,2225610.0,21.06,21.06,20.93,20.95,2225610.0
2024-01-16 11:10:00,20.95,21.07,20.92,21.06,1020284.0,20.95,21.07,20.92,21.06,1020284.0
2024-01-16 11:20:00,21.05,21.11,21.02,21.03,449043.0,21.05,21.11,21.02,21.03,449043.0
2024-01-16 11:30:00,21.03,21.06,20.99,21.0,362955.0,21.03,21.06,20.99,21.0,362955.0
2024-01-16 11:40:00,20.99,21.02,20.99,21.01,244756.0,20.99,21.02,20.99,21.01,244756.0
2024-01-16 11:50:00,21.01,21.04,21.0,21.02,309217.0,21.01,21.04,21.0,21.02,309217.0
2024-01-16 12:00:00,21.02,21.03,20.93,20.94,1047281.0,21.02,21.03,20.93,20.94,1047281.0
2024-01-16 12:10:00,20.94,20.96,20.92,20.94,297030.0,20.94,20.96,20.92,20.94,297030.0
2024-01-16 12:20:00,20.94,20.97,20.92,20.93,185680.0,20.94,20.97,20.92,20.93,185680.0
2024-01-16 12:30:00,20.93,20.99,20.93,20.98,140040.0,20.93,20.99,20.93,20.98,140040.0
2024-01-16 12:40:00,20.98,20.99,20.94,20.95,133830.0,20.98,20.99,20.94,20.95,133830.0
2024-01-16 12:50:00,20.95,20.99,20.94,20.95,235198.0,20.95,20.99,20.94,20.95,235198.0
2024-01-16 13:00:00,20.95,21.0,20.95,20.98,467574.0,20.95,21.0,20.95,20.98,467574.0
2024-01-16 13:10:00,20.98,20.99,20.95,20.97,247101.0,20.98,20.99,20.95,20.97,247101.0
2024-01-16 13:20:00,20.97,21.01,20.97,21.01,212374.0,20.97,21.01,20.97,21.01,212374.0
2024-01-16 13:30:00,21.01,21.04,21.0,21.02,220367.0,21.01,21.04,21.0,21.02,220367.0
2024-01-16 13:40:00,21.01,21.02,20.95,20.96,288670.0,21.01,21.02,20.95,20.96,288670.0
2024-01-16 13:50:00,20.96,20.96,20.93,20.95,161905.0,20.96,20.96,20.93,20.95,161905.0
2024-01-16 14:00:00,20.96,20.99,20.95,20.96,114241.0,20.96,20.99,20.95,20.96,114241.0
2024-01-16 14:10:00,20.97,21.0,20.96,20.99,62141.0,20.97,21.0,20.96,20.99,62141.0
2024-01-16 14:20:00,21.0,21.02,20.99,21.02,132096.0,21.0,21.02,20.99,21.02,132096.0
2024-01-16 14:30:00,21.01,21.02,20.99,20.99,99206.0,21.01,21.02,20.99,20.99,99206.0
2024-01-16 14:40:00,21.0,21.03,20.99,21.02,172999.0,21.0,21.03,20.99,21.02,172999.0
2024-01-16 14:50:00,21.03,21.04,21.02,21.03,118025.0,21.03,21.04,21.02,21.03,118025.0
2024-01-16 15:00:00,21.03,21.04,21.0,21.01,142009.0,21.03,21.04,21.0,21.01,142009.0
2024-01-16 15:10:00,21.02,21.02,20.99,21.0,64762.0,21.02,21.02,20.99,21.0,64762.0
2024-01-16 15:20:00,21.0,21.01,20.99,21.0,147266.0,21.0,21.01,20.99,21.0,147266.0
2024-01-16 15:30:00,21.0,21.0,20.97,20.98,153131.0,21.0,21.0,20.97,20.98,153131.0
2024-01-16 15:40:00,20.98,20.99,20.96,20.98,502981.0,20.98,20.99,20.96,20.98,502981.0
2024-01-16 15:50:00,20.98,20.98,20.97,20.97,624200.0,20.98,20.98,20.97,20.97,624200.0
2024-01-17 09:30:00,20.78,20.8,20.74,20.77,943303.0,20.78,20.8,20.74,20.77,943303.0
2024-01-17 09:40:00,20.77,20.78,20.71,20.78,567810.0,20.77,20.78,20.71,20.78,567810.0
2024-01-17 09:50:00,20.78,20.79,20.68,20.7,1515533.0,20.78,20.79,20.68,20.7,1515533.0
2024-01-17 10:00:00,20.69,20.8,20.68,20.78,674314.0,20.69,20.8,20.68,20.78,674314.0
2024-01-17 10:10:00,20.78,20.79,20.7,20.73,539700.0,20.78,20.79,20.7,20.73,539700.0
2024-01-17 10:20:00,20.72,20.75,20.67,20.69,598549.0,20.72,20.75,20.67,20.69,598549.0
2024-01-17 10:30:00,20.69,20.76,20.66,20.76,733002.0,20.69,20.76,20.66,20.76,733002.0
2024-01-17 10:40:00,20.75,20.79,20.72,20.74,413990.0,20.75,20.79,20.72,20.74,413990.0
2024-01-17 10:50:00,20.73,20.75,20.69,20.73,566321.0,20.73,20.75,20.69,20.73,566321.0
2024-01-17 11:00:00,20.73,20.78,20.71,20.76,382517.0,20.73,20.78,20.71,20.76,382517.0
2024-01-17 11:10:00,20.76,20.76,20.7,20.73,665840.0,20.76,20.76,20.7,20.73,665840.0
2024-01-17 11:20:00,20.72,20.72,20.68,20.69,678441.0,20.72,20.72,20.68,20.69,678441.0
2024-01-17 11:30:00,20.69,20.7,20.67,20.68,423715.0,20.69,20.7,20.67,20.68,423715.0
2024-01-17 11:40:00,20.69,20.71,20.64,20.64,745385.0,20.69,20.71,20.64,20.64,745385.0
2024-01-17 11:50:00,20.65,20.66,20.62,20.64,628715.0,20.65,20.66,20.62,20.64,628715.0
2024-01-17 12:00:00,20.64,20.67,20.63,20.65,205892.0,20.64,20.67,20.63,20.65,205892.0
2024-01-17 12:10:00,20.64,20.66,20.63,20.64,212280.0,20.64,20.66,20.63,20.64,212280.0
2024-01-17 12:20:00,20.64,20.65,20.62,20.62,79049.0,20.64,20.65,20.62,20.62,79049.0
2024-01-17 12:30:00,20.62,20.65,20.61,20.64,439001.0,20.62,20.65,20.61,20.64,439001.0
2024-01-17 12:40:00,20.64,20.68,20.63,20.67,727281.0,20.64,20.68,20.63,20.67,727281.0
2024-01-17 12:50:00,20.67,20.67,20.66,20.67,68415.0,20.67,20.67,20.66,20.67,68415.0
2024-01-17 13:00:00,20.67,20.67,20.63,20.64,227601.0,20.67,20.67,20.63,20.64,227601.0
2024-01-17 13:10:00,20.64,20.65,20.62,20.62,170512.0,20.64,20.65,20.62,20.62,170512.0
2024-01-17 13:20:00,20.62,20.66,20.61,20.66,476199.0,20.62,20.66,20.61,20.66,476199.0
2024-01-17 13:30:00,20.66,20.66,20.62,20.62,204384.0,20.66,20.66,20.62,20.62,204384.0
2024-01-17 13:40:00,20.62,20.64,20.61,20.62,266803.0,20.62,20.64,20.61,20.62,266803.0
2024-01-17 13:50:00,20.62,20.65,20.61,20.64,508601.0,20.62,20.65,20.61,20.64,508601.0
2024-01-17 14:00:00,20.64,20.67,20.63,20.66,155078.0,20.64,20.67,20.63,20.66,155078.0
2024-01-17 14:10:00,20.66,20.66,20.64,20.64,193656.0,20.66,20.66,20.64,20.64,193656.0
2024-01-17 14:20:00,20.64,20.67,20.63,20.64,87543.0,20.64,20.67,20.63,20.64,87543.0
2024-01-17 14:30:00,20.63,20.64,20.62,20.63,97433.0,20.63,20.64,20.62,20.63,97433.0
2024-01-17 14:40:00,20.63,20.65,20.62,20.64,388094.0,20.63,20.65,20.62,20.64,388094.0
2024-01-17 14:50:00,20.64,20.65,20.63,20.63,98569.0,20.64,20.65,20.63,20.63,98569.0
2024-01-17 15:00:00,20.64,20.64,20.62,20.63,565018.0,20.64,20.64,20.62,20.63,565018.0
2024-01-17 15:10:00,20.63,20.64,20.61,20.62,133841.0,20.63,20.64,20.61,20.62,133841.0
2024-01-17 15:20:00,20.61,20.62,20.61,20.61,121780.0,20.61,20.62,20.61,20.61,121780.0
2024-01-17 15:30:00,20.62,20.65,20.61,20.64,467326.0,20.62,20.65,20.61,20.64,467326.0
2024-01-17 15:40:00,20.64,20.65,20.63,20.64,275447.0,20.64,20.65,20.63,20.64,275447.0
2024-01-17 15:50:00,20.64,20.66,20.64,20.65,963807.0,20.64,20.66,20.64,20.65,963807.0
2024-01-18 09:30:00,20.56,20.59,20.54,20.55,638565.0,20.56,20.59,20.54,20.55,638565.0
2024-01-18 09:40:00,20.55,20.63,20.53,20.59,557511.0,20.55,20.63,20.53,20.59,557511.0
2024-01-18 09:50:00,20.59,20.66,20.57,20.64,427952.0,20.59,20.66,20.57,20.64,427952.0
2024-01-18 10:00:00,20.64,20.69,20.63,20.66,385007.0,20.64,20.69,20.63,20.66,385007.0
2024-01-18 10:10:00,20.66,20.69,20.63,20.69,296460.0,20.66,20.69,20.63,20.69,296460.0
2024-01-18 10:20:00,20.69,20.69,20.65,20.69,236298.0,20.69,20.69,20.65,20.69,236298.0
2024-01-18 10:30:00,20.68,20.77,20.68,20.74,423645.0,20.68,20.77,20.68,20.74,423645.0
2024-01-18 10:40:00,20.74,20.75,20.69,20.71,339796.0,20.74,20.75,20.69,20.71,339796.0
2024-01-18 10:50:00,20.71,20.72,20.69,20.7,250146.0,20.71,20.72,20.69,20.7,250146.0
2024-01-18 11:00:00,20.7,20.72,20.69,20.71,345063.0,20.7,20.72,20.69,20.71,345063.0
2024-01-18 11:10:00,20.71,20.75,20.71,20.71,306598.0,20.71,20.75,20.71,20.71,306598.0
2024-01-18 11:20:00,20.72,20.77,20.71,20.76,172968.0,20.72,20.77,20.71,20.76,172968.0
2024-01-18 11:30:00,20.77,20.77,20.73,20.73,250909.0,20.77,20.77,20.73,20.73,250909.0
2024-01-18 11:40:00,20.73,20.74,20.7,20.71,190590.0,20.73,20.74,20.7,20.71,190590.0
2024-01-18 11:50:00,20.71,20.73,20.7,20.73,199367.0,20.71,20.73,20.7,20.73,199367.0
2024-01-18 12:00:00,20.73,20.74,20.71,20.73,192226.0,20.73,20.74,20.71,20.73,192226.0
2024-01-18 12:10:00,20.72,20.73,20.7,20.71,245191.0,20.72,20.73,20.7,20.71,245191.0
2024-01-18 12:20:00,20.71,20.74,20.71,20.73,182837.0,20.71,20.74,20.71,20.73,182837.0
2024-01-18 12:30:00,20.73,20.75,20.72,20.75,123682.0,20.73,20.75,20.72,20.75,123682.0
2024-01-18 12:40:00,20.75,20.76,20.74,20.75,86812.0,20.75,20.76,20.74,20.75,86812.0
2024-01-18 12:50:00,20.74,20.77,20.74,20.77,139641.0,20.74,20.77,20.74,20.77,139641.0
2024-01-18 13:00:00,20.77,20.78,20.75,20.76,380505.0,20.77,20.78,20.75,20.76,380505.0
2024-01-18 13:10:00,20.76,20.77,20.73,20.73,109395.0,20.76,20.77,20.73,20.73,109395.0
2024-01-18 13:20:00,20.74,20.8,20.73,20.78,716775.0,20.74,20.8,20.73,20.78,716775.0
2024-01-18 13:30:00,20.78,20.82,20.77,20.81,332002.0,20.78,20.82,20.77,20.81,332002.0
2024-01-18 13:40:00,20.8,20.82,20.8,20.82,82352.0,20.8,20.82,20.8,20.82,82352.0
2024-01-18 13:50:00,20.81,20.83,20.81,20.82,142829.0,20.81,20.83,20.81,20.82,142829.0
2024-01-18 14:00:00,20.82,20.83,20.8,20.82,128751.0,20.82,20.83,20.8,20.82,128751.0
2024-01-18 14:10:00,20.82,20.82,20.79,20.8,84275.0,20.82,20.82,20.79,20.8,84275.0
2024-01-18 14:20:00,20.8,20.82,20.78,20.8,125488.0,20.8,20.82,20.78,20.8,125488.0
2024-01-18 14:30:00,20.8,20.82,20.79,20.79,81503.0,20.8,20.82,20.79,20.79,81503.0
2024-01-18 14:40:00,20.8,20.81,20.79,20.8,194227.0,20.8,20.81,20.79,20.8,194227.0
2024-01-18 14:50:00,20.8,20.8,20.79,20.79,29800.0,20.8,20.8,20.79,20.79,29800.0
2024-01-18 15:00:00,20.8,20.82,20.79,20.82,52156.0,20.8,20.82,20.79,20.82,52156.0
2024-01-18 15:10:00,20.82,20.82,20.8,20.8,155863.0,20.82,20.82,20.8,20.8,155863.0
2024-01-18 15:20:00,20.81,20.81,20.8,20.8,35576.0,20.81,20.81,20.8,20.8,35576.0
2024-01-18 15:30:00,20.81,20.84,20.81,20.82,264584.0,20.81,20.84,20.81,20.82,264584.0
2024-01-18 15:40:00,20.82,20.83,20.81,20.82,105546.0,20.82,20.83,20.81,20.82,105546.0
2024-01-18 15:50:00,20.82,20.83,20.81,20.82,566307.0,20.82,20.83,20.81,20.82,566307.0
2024-01-19 09:30:00,20.77,20.77,20.67,20.68,750949.0,20.77,20.77,20.67,20.68,750949.0
2024-01-19 09:40:00,20.67,20.69,20.65,20.69,452761.0,20.67,20.69,20.65,20.69,452761.0
2024-01-19 09:50:00,20.68,20.72,20.67,20.71,460111.0,20.68,20.72,20.67,20.71,460111.0
2024-01-19 10:00:00,20.72,20.77,20.63,20.66,990723.0,20.72,20.77,20.63,20.66,990723.0
2024-01-19 10:10:00,20.66,20.66,20.61,20.64,617221.0,20.66,20.66,20.61,20.64,617221.0
2024-01-19 10:20:00,20.64,20.67,20.6,20.66,868218.0,20.64,20.67,20.6,20.66,868218.0
2024-01-19 10:30:00,20.65,20.66,20.61,20.63,510668.0,20.65,20.66,20.61,20.63,510668.0
2024-01-19 10:40:00,20.63,20.64,20.6,20.6,354370.0,20.63,20.64,20.6,20.6,354370.0
2024-01-19 10:50:00,20.6,20.66,20.6,20.65,332913.0,20.6,20.66,20.6,20.65,332913.0
2024-01-19 11:00:00,20.65,20.69,20.64,20.67,501985.0,20.65,20.69,20.64,20.67,501985.0
2024-01-19 11:10:00,20.67,20.67,20.62,20.64,383418.0,20.67,20.67,20.62,20.64,383418.0
2024-01-19 11:20:00,20.65,20.65,20.59,20.62,303548.0,20.65,20.65,20.59,20.62,303548.0
2024-01-19 11:30:00,20.62,20.63,20.59,20.61,278960.0,20.62,20.63,20.59,20.61,278960.0
2024-01-19 11:40:00,20.62,20.62,20.58,20.6,266410.0,20.62,20.62,20.58,20.6,266410.0
2024-01-19 11:50:00,20.6,20.61,20.56,20.6,266698.0,20.6,20.61,20.56,20.6,266698.0
2024-01-19 12:00:00,20.6,20.61,20.59,20.61,158583.0,20.6,20.61,20.59,20.61,158583.0
2024-01-19 12:10:00,20.6,20.64,20.6,20.64,152446.0,20.6,20.64,20.6,20.64,152446.0
2024-01-19 12:20:00,20.64,20.66,20.62,20.65,326340.0,20.64,20.66,20.62,20.65,326340.0
2024-01-19 12:30:00,20.65,20.66,20.63,20.64,309131.0,20.65,20.66,20.63,20.64,309131.0
2024-01-19 12:40:00,20.64,20.65,20.63,20.64,344385.0,20.64,20.65,20.63,20.64,344385.0
2024-01-19 12:50:00,20.64,20.68,20.63,20.68,324544.0,20.64,20.68,20.63,20.68,324544.0
2024-01-19 13:00:00,20.68,20.68,20.66,20.67,90839.0,20.68,20.68,20.66,20.67,90839.0
2024-01-19 13:10:00,20.66,20.69,20.66,20.67,139617.0,20.66,20.69,20.66,20.67,139617.0
2024-01-19 13:20:00,20.67,20.68,20.66,20.67,252347.0,20.67,20.68,20.66,20.67,252347.0
2024-01-19 13:30:00,20.66,20.7,20.66,20.67,138785.0,20.66,20.7,20.66,20.67,138785.0
2024-01-19 13:40:00,20.67,20.67,20.65,20.66,145402.0,20.67,20.67,20.65,20.66,145402.0
2024-01-19 13:50:00,20.65,20.66,20.64,20.65,47665.0,20.65,20.66,20.64,20.65,47665.0
2024-01-19 14:00:00,20.66,20.68,20.65,20.68,63352.0,20.66,20.68,20.65,20.68,63352.0
2024-01-19 14:10:00,20.68,20.69,20.66,20.67,129382.0,20.68,20.69,20.66,20.67,129382.0
2024-01-19 14:20:00,20.67,20.69,20.66,20.68,90917.0,20.67,20.69,20.66,20.68,90917.0
2024-01-19 14:30:00,20.68,20.7,20.67,20.7,116312.0,20.68,20.7,20.67,20.7,116312.0
2024-01-19 14:40:00,20.7,20.7,20.69,20.69,59500.0,20.7,20.7,20.69,20.69,59500.0
2024-01-19 14:50:00,20.7,20.71,20.67,20.7,195813.0,20.7,20.71,20.67,20.7,195813.0
2024-01-19 15:00:00,20.7,20.71,20.69,20.69,96758.0,20.7,20.71,20.69,20.69,96758.0
2024-01-19 15:10:00,20.69,20.69,20.68,20.68,105246.0,20.69,20.69,20.68,20.68,105246.0
2024-01-19 15:20:00,20.68,20.69,20.67,20.68,243052.0,20.68,20.69,20.67,20.68,243052.0
2024-01-19 15:30:00,20.67,20.68,20.67,20.67,65040.0,20.67,20.68,20.67,20.67,65040.0
2024-01-19 15:40:00,20.67,20.68,20.66,20.67,418951.0,20.67,20.68,20.66,20.67,418951.0
2024-01-19 15:50:00,20.67,20.67,20.65,20.67,498330.0,20.67,20.67,20.65,20.67,498330.0
2024-01-22 09:30:00,20.12,20.2,20.07,20.2,1624115.0,20.12,20.2,20.07,20.2,1624115.0
2024-01-22 09:40:00,20.2,20.24,20.14,20.22,1416310.0,20.2,20.24,20.14,20.22,1416310.0
2024-01-22 09:50:00,20.23,20.31,20.22,20.28,646335.0,20.23,20.31,20.22,20.28,646335.0
2024-01-22 10:00:00,20.28,20.33,20.26,20.33,959978.0,20.28,20.33,20.26,20.33,959978.0
2024-01-22 10:10:00,20.32,20.38,20.32,20.34,515321.0,20.32,20.38,20.32,20.34,515321.0
2024-01-22 10:20:00,20.34,20.41,20.34,20.41,448728.0,20.34,20.41,20.34,20.41,448728.0
2024-01-22 10:30:00,20.41,20.41,20.35,20.36,625159.0,20.41,20.41,20.35,20.36,625159.0
2024-01-22 10:40:00,20.37,20.37,20.32,20.33,413958.0,20.37,20.37,20.32,20.33,413958.0
2024-01-22 10:50:00,20.34,20.35,20.31,20.32,252002.0,20.34,20.35,20.31,20.32,252002.0
2024-01-22 11:00:00,20.32,20.32,20.27,20.29,438569.0,20.32,20.32,20.27,20.29,438569.0
2024-01-22 11:10:00,20.28,20.31,20.27,20.29,378638.0,20.28,20.31,20.27,20.29,378638.0
2024-01-22 11:20:00,20.3,20.31,20.27,20.29,297101.0,20.3,20.31,20.27,20.29,297101.0
2024-01-22 11:30:00,20.29,20.32,20.28,20.31,339407.0,20.29,20.32,20.28,20.31,339407.0
2024-01-22 11:40:00,20.32,20.32,20.29,20.3,235286.0,20.32,20.32,20.29,20.3,235286.0
2024-01-22 11:50:00,20.3,20.32,20.29,20.32,176177.0,20.3,20.32,20.29,20.32,176177.0
2024-01-22 12:00:00,20.32,20.32,20.29,20.3,137869.0,20.32,20.32,20.29,20.3,137869.0
2024-01-22 12:10:00,20.29,20.34,20.29,20.34,186369.0,20.29,20.34,20.29,20.34,186369.0
2024-01-22 12:20:00,20.34,20.35,20.33,20.34,110024.0,20.34,20.35,20.33,20.34,110024.0
2024-01-22 12:30:00,20.34,20.35,20.31,20.32,69796.0,20.34,20.35,20.31,20.32,69796.0
2024-01-22 12:40:00,20.31,20.33,20.31,20.32,170250.0,20.31,20.33,20.31,20.32,170250.0
2024-01-22 12:50:00,20.32,20.33,20.31,20.31,152859.0,20.32,20.33,20.31,20.31,152859.0
2024-01-22 13:00:00,20.31,20.32,20.3,20.3,117090.0,20.31,20.32,20.3,20.3,117090.0
2024-01-22 13:10:00,20.3,20.31,20.28,20.28,350220.0,20.3,20.31,20.28,20.28,350220.0
2024-01-22 13:20:00,20.29,20.31,20.26,20.27,114635.0,20.29,20.31,20.26,20.27,114635.0
2024-01-22 13:30:00,20.27,20.29,20.26,20.29,172797.0,20.27,20.29,20.26,20.29,172797.0
2024-01-22 13:40:00,20.29,20.29,20.26,20.26,55361.0,20.29,20.29,20.26,20.26,55361.0
2024-01-22 13:50:00,20.27,20.28,20.26,20.28,83911.0,20.27,20.28,20.26,20.28,83911.0
2024-01-22 14:00:00,20.27,20.28,20.26,20.27,61225.0,20.27,20.28,20.26,20.27,61225.0
2024-01-22 14:10:00,20.27,20.27,20.2,20.2,354992.0,20.27,20.27,20.2,20.2,354992.0
2024-01-22 14:20:00,20.2,20.21,20.19,20.2,311353.0,20.2,20.21,20.19,20.2,311353.0
2024-01-22 14:30:00,20.2,20.21,20.18,20.21,147477.0,20.2,20.21,20.18,20.21,147477.0
2024-01-22 14:40:00,20.21,20.21,20.19,20.21,113130.0,20.21,20.21,20.19,20.21,113130.0
2024-01-22 14:50:00,20.21,20.22,20.2,20.21,98686.0,20.21,20.22,20.2,20.21,98686.0
2024-01-22 15:00:00,20.21,20.21,20.18,20.19,229402.0,20.21,20.21,20.18,20.19,229402.0
2024-01-22 15:10:00,20.19,20.2,20.19,20.2,110039.0,20.19,20.2,20.19,20.2,110039.0
2024-01-22 15:20:00,20.2,20.2,20.19,20.2,149890.0,20.2,20.2,20.19,20.2,149890.0
2024-01-22 15:30:00,20.2,20.21,20.19,20.2,199930.0,20.2,20.21,20.19,20.2,199930.0
2024-01-22 15:40:00,20.19,20.2,20.19,20.2,257598.0,20.19,20.2,20.19,20.2,257598.0
2024-01-22 15:50:00,20.2,20.22,20.19,20.21,1697049.0,20.2,20.22,20.19,20.21,1697049.0
2024-01-23 09:30:00,20.44,20.55,20.43,20.51,1009181.0,20.44,20.55,20.43,20.51,1009181.0
2024-01-23 09:40:00,20.5,20.5,20.42,20.44,635942.0,20.5,20.5,20.42,20.44,635942.0
2024-01-23 09:50:00,20.43,20.45,20.4,20.45,359807.0,20.43,20.45,20.4,20.45,359807.0
2024-01-23 10:00:00,20.45,20.54,20.45,20.51,863255.0,20.45,20.54,20.45,20.51,863255.0
2024-01-23 10:10:00,20.51,20.51,20.47,20.49,252116.0,20.51,20.51,20.47,20.49,252116.0
2024-01-23 10:20:00,20.5,20.52,20.47,20.51,411101.0,20.5,20.52,20.47,20.51,411101.0
2024-01-23 10:30:00,20.51,20.52,20.47,20.52,433973.0,20.51,20.52,20.47,20.52,433973.0
2024-01-23 10:40:00,20.52,20.52,20.46,20.51,579930.0,20.52,20.52,20.46,20.51,579930.0
2024-01-23 10:50:00,20.5,20.52,20.48,20.48,367855.0,20.5,20.52,20.48,20.48,367855.0
2024-01-23 11:00:00,20.49,20.5,20.47,20.48,300969.0,20.49,20.5,20.47,20.48,300969.0
2024-01-23 11:10:00,20.48,20.51,20.45,20.46,226704.0,20.48,20.51,20.45,20.46,226704.0
2024-01-23 11:20:00,20.46,20.47,20.44,20.45,567847.0,20.46,20.47,20.44,20.45,567847.0
2024-01-23 11:30:00,20.45,20.46,20.43,20.46,206853.0,20.45,20.46,20.43,20.46,206853.0
2024-01-23 11:40:00,20.46,20.47,20.44,20.45,315866.0,20.46,20.47,20.44,20.45,315866.0
2024-01-23 11:50:00,20.46,20.48,20.45,20.47,193506.0,20.46,20.48,20.45,20.47,193506.0
2024-01-23 12:00:00,20.47,20.48,20.44,20.45,239584.0,20.47,20.48,20.44,20.45,239584.0
2024-01-23 12:10:00,20.45,20.45,20.42,20.42,224720.0,20.45,20.45,20.42,20.42,224720.0
2024-01-23 12:20:00,20.42,20.44,20.42,20.43,162157.0,20.42,20.44,20.42,20.43,162157.0
2024-01-23 12:30:00,20.43,20.43,20.4,20.4,150043.0,20.43,20.43,20.4,20.4,150043.0
2024-01-23 12:40:00,20.41,20.42,20.4,20.42,64938.0,20.41,20.42,20.4,20.42,64938.0
2024-01-23 12:50:00,20.42,20.45,20.41,20.45,41621.0,20.42,20.45,20.41,20.45,41621.0
2024-01-23 13:00:00,20.45,20.45,20.41,20.43,154888.0,20.45,20.45,20.41,20.43,154888.0
2024-01-23 13:10:00,20.43,20.45,20.42,20.43,130188.0,20.43,20.45,20.42,20.43,130188.0
2024-01-23 13:20:00,20.43,20.46,20.43,20.45,118557.0,20.43,20.46,20.43,20.45,118557.0
2024-01-23 13:30:00,20.46,20.48,20.45,20.46,428911.0,20.46,20.48,20.45,20.46,428911.0
2024-01-23 13:40:00,20.46,20.47,20.45,20.46,91254.0,20.46,20.47,20.45,20.46,91254.0
2024-01-23 13:50:00,20.47,20.48,20.46,20.47,128969.0,20.47,20.48,20.46,20.47,128969.0
2024-01-23 14:00:00,20.47,20.47,20.46,20.47,41763.0,20.47,20.47,20.46,20.47,41763.0
2024-01-23 14:10:00,20.46,20.51,20.46,20.51,107490.0,20.46,20.51,20.46,20.51,107490.0
2024-01-23 14:20:00,20.51,20.52,20.5,20.52,52067.0,20.51,20.52,20.5,20.52,52067.0
2024-01-23 14:30:00,20.52,20.54,20.51,20.53,261347.0,20.52,20.54,20.51,20.53,261347.0
2024-01-23 14:40:00,20.54,20.55,20.53,20.55,98341.0,20.54,20.55,20.53,20.55,98341.0
2024-01-23 14:50:00,20.55,20.55,20.54,20.55,91061.0,20.55,20.55,20.54,20.55,91061.0
2024-01-23 15:00:00,20.55,20.55,20.53,20.54,218757.0,20.55,20.55,20.53,20.54,218757.0
2024-01-23 15:10:00,20.53,20.56,20.53,20.55,146080.0,20.53,20.56,20.53,20.55,146080.0
2024-01-23 15:20:00,20.55,20.56,20.54,20.55,102841.0,20.55,20.56,20.54,20.55,102841.0
2024-01-23 15:30:00,20.55,20.55,20.54,20.54,197945.0,20.55,20.55,20.54,20.54,197945.0
2024-01-23 15:40:00,20.55,20.55,20.54,20.55,212602.0,20.55,20.55,20.54,20.55,212602.0
2024-01-23 15:50:00,20.55,20.55,20.53,20.54,1192927.0,20.55,20.55,20.53,20.54,1192927.0
2024-01-24 09:30:00,20.98,21.0,20.84,20.85,1461846.0,20.98,21.0,20.84,20.85,1461846.0
2024-01-24 09:40:00,20.85,20.91,20.74,20.75,2682564.0,20.85,20.91,20.74,20.75,2682564.0
2024-01-24 09:50:00,20.75,20.78,20.7,20.73,1237300.0,20.75,20.78,20.7,20.73,1237300.0
2024-01-24 10:00:00,20.73,20.82,20.7,20.8,1499238.0,20.73,20.82,20.7,20.8,1499238.0
2024-01-24 10:10:00,20.81,20.85,20.75,20.82,457978.0,20.81,20.85,20.75,20.82,457978.0
2024-01-24 10:20:00,20.82,20.83,20.78,20.79,907062.0,20.82,20.83,20.78,20.79,907062.0
2024-01-24 10:30:00,20.8,20.8,20.73,20.79,1137999.0,20.8,20.8,20.73,20.79,1137999.0
2024-01-24 10:40:00,20.79,20.85,20.77,20.79,927155.0,20.79,20.85,20.77,20.79,927155.0
2024-01-24 10:50:00,20.79,20.82,20.74,20.8,991130.0,20.79,20.82,20.74,20.8,991130.0
2024-01-24 11:00:00,20.8,20.83,20.77,20.77,677161.0,20.8,20.83,20.77,20.77,677161.0
2024-01-24 11:10:00,20.77,20.82,20.74,20.82,943353.0,20.77,20.82,20.74,20.82,943353.0
2024-01-24 11:20:00,20.81,20.81,20.77,20.78,427703.0,20.81,20.81,20.77,20.78,427703.0
2024-01-24 11:30:00,20.78,20.8,20.75,20.77,358770.0,20.78,20.8,20.75,20.77,358770.0
2024-01-24 11:40:00,20.77,20.77,20.74,20.76,360497.0,20.77,20.77,20.74,20.76,360497.0
2024-01-24 11:50:00,20.75,20.8,20.75,20.79,366378.0,20.75,20.8,20.75,20.79,366378.0
2024-01-24 12:00:00,20.79,20.82,20.78,20.82,373129.0,20.79,20.82,20.78,20.82,373129.0
2024-01-24 12:10:00,20.81,20.83,20.8,20.83,319311.0,20.81,20.83,20.8,20.83,319311.0
2024-01-24 12:20:00,20.82,20.85,20.79,20.8,435850.0,20.82,20.85,20.79,20.8,435850.0
2024-01-24 12:30:00,20.79,20.83,20.78,20.82,338660.0,20.79,20.83,20.78,20.82,338660.0
2024-01-24 12:40:00,20.82,20.87,20.81,20.87,188167.0,20.82,20.87,20.81,20.87,188167.0
2024-01-24 12:50:00,20.87,20.91,20.86,20.91,433457.0,20.87,20.91,20.86,20.91,433457.0
2024-01-24 13:00:00,20.91,20.93,20.86,20.91,568001.0,20.91,20.93,20.86,20.91,568001.0
2024-01-24 13:10:00,20.91,20.91,20.87,20.9,328843.0,20.91,20.91,20.87,20.9,328843.0
2024-01-24 13:20:00,20.9,20.9,20.82,20.86,373704.0,20.9,20.9,20.82,20.86,373704.0
2024-01-24 13:30:00,20.86,20.86,20.8,20.81,308303.0,20.86,20.86,20.8,20.81,308303.0
2024-01-24 13:40:00,20.8,20.81,20.78,20.79,183401.0,20.8,20.81,20.78,20.79,183401.0
2024-01-24 13:50:00,20.79,20.81,20.78,20.8,178530.0,20.79,20.81,20.78,20.8,178530.0
2024-01-24 14:00:00,20.8,20.81,20.78,20.79,166483.0,20.8,20.81,20.78,20.79,166483.0
2024-01-24 14:10:00,20.79,20.79,20.76,20.76,159831.0,20.79,20.79,20.76,20.76,159831.0
2024-01-24 14:20:00,20.77,20.77,20.72,20.75,402935.0,20.77,20.77,20.72,20.75,402935.0
2024-01-24 14:30:00,20.75,20.76,20.73,20.73,132696.0,20.75,20.76,20.73,20.73,132696.0
2024-01-24 14:40:00,20.73,20.75,20.73,20.75,224697.0,20.73,20.75,20.73,20.75,224697.0
2024-01-24 14:50:00,20.75,20.75,20.74,20.75,50867.0,20.75,20.75,20.74,20.75,50867.0
2024-01-24 15:00:00,20.75,20.77,20.74,20.77,245778.0,20.75,20.77,20.74,20.77,245778.0
2024-01-24 15:10:00,20.77,20.77,20.74,20.74,128023.0,20.77,20.77,20.74,20.74,128023.0
2024-01-24 15:20:00,20.75,20.75,20.74,20.75,96649.0,20.75,20.75,20.74,20.75,96649.0
2024-01-24 15:30:00,20.74,20.75,20.74,20.74,112228.0,20.74,20.75,20.74,20.74,112228.0
2024-01-24 15:40:00,20.75,20.75,20.72,20.73,324284.0,20.75,20.75,20.72,20.73,324284.0
2024-01-24 15:50:00,20.73,20.73,20.72,20.72,707352.0,20.73,20.73,20.72,20.72,707352.0
2024-01-25 09:30:00,20.95,21.0,20.89,21.0,1298358.0,20.95,21.0,20.89,21.0,1298358.0
2024-01-25 09:40:00,21.0,21.0,20.93,20.95,820046.0,21.0,21.0,20.93,20.95,820046.0
2024-01-25 09:50:00,20.94,21.07,20.94,21.04,1244208.0,20.94,21.07,20.94,21.04,1244208.0
2024-01-25 10:00:00,21.05,21.07,20.99,21.04,1317001.0,21.05,21.07,20.99,21.04,1317001.0
2024-01-25 10:10:00,21.04,21.05,21.0,21.01,580812.0,21.04,21.05,21.0,21.01,580812.0
2024-01-25 10:20:00,21.01,21.03,20.92,20.93,685886.0,21.01,21.03,20.92,20.93,685886.0
2024-01-25 10:30:00,20.93,20.94,20.85,20.9,941652.0,20.93,20.94,20.85,20.9,941652.0
2024-01-25 10:40:00,20.9,20.94,20.89,20.91,602256.0,20.9,20.94,20.89,20.91,602256.0
2024-01-25 10:50:00,20.91,20.94,20.88,20.93,270561.0,20.91,20.94,20.88,20.93,270561.0
2024-01-25 11:00:00,20.92,20.93,20.88,20.88,332081.0,20.92,20.93,20.88,20.88,332081.0
2024-01-25 11:10:00,20.88,20.9,20.87,20.89,456263.0,20.88,20.9,20.87,20.89,456263.0
2024-01-25 11:20:00,20.89,20.89,20.82,20.83,375866.0,20.89,20.89,20.82,20.83,375866.0
2024-01-25 11:30:00,20.83,20.83,20.8,20.81,236688.0,20.83,20.83,20.8,20.81,236688.0
2024-01-25 11:40:00,20.82,20.82,20.8,20.8,317409.0,20.82,20.82,20.8,20.8,317409.0
2024-01-25 11:50:00,20.8,20.83,20.79,20.82,128596.0,20.8,20.83,20.79,20.82,128596.0
2024-01-25 12:00:00,20.82,20.83,20.8,20.82,454226.0,20.82,20.83,20.8,20.82,454226.0
2024-01-25 12:10:00,20.81,20.84,20.81,20.83,326339.0,20.81,20.84,20.81,20.83,326339.0
2024-01-25 12:20:00,20.84,20.85,20.83,20.84,155587.0,20.84,20.85,20.83,20.84,155587.0
2024-01-25 12:30:00,20.83,20.84,20.79,20.81,175547.0,20.83,20.84,20.79,20.81,175547.0
2024-01-25 12:40:00,20.8,20.82,20.8,20.8,78822.0,20.8,20.82,20.8,20.8,78822.0
2024-01-25 12:50:00,20.81,20.82,20.8,20.81,123367.0,20.81,20.82,20.8,20.81,123367.0
2024-01-25 13:00:00,20.81,20.85,20.8,20.84,324034.0,20.81,20.85,20.8,20.84,324034.0
2024-01-25 13:10:00,20.84,20.85,20.82,20.83,142079.0,20.84,20.85,20.82,20.83,142079.0
2024-01-25 13:20:00,20.83,20.9,20.83,20.89,305337.0,20.83,20.9,20.83,20.89,305337.0
2024-01-25 13:30:00,20.89,20.89,20.85,20.87,142540.0,20.89,20.89,20.85,20.87,142540.0
2024-01-25 13:40:00,20.87,20.88,20.85,20.86,230744.0,20.87,20.88,20.85,20.86,230744.0
2024-01-25 13:50:00,20.87,20.87,20.83,20.83,192998.0,20.87,20.87,20.83,20.83,192998.0
2024-01-25 14:00:00,20.83,20.84,20.81,20.84,86477.0,20.83,20.84,20.81,20.84,86477.0
2024-01-25 14:10:00,20.84,20.87,20.83,20.87,181275.0,20.84,20.87,20.83,20.87,181275.0
2024-01-25 14:20:00,20.87,20.93,20.86,20.92,146835.0,20.87,20.93,20.86,20.92,146835.0
2024-01-25 14:30:00,20.93,20.95,20.91,20.94,130204.0,20.93,20.95,20.91,20.94,130204.0
2024-01-25 14:40:00,20.94,20.95,20.92,20.94,102933.0,20.94,20.95,20.92,20.94,102933.0
2024-01-25 14:50:00,20.95,20.96,20.94,20.96,309024.0,20.95,20.96,20.94,20.96,309024.0
2024-01-25 15:00:00,20.96,20.97,20.92,20.93,352507.0,20.96,20.97,20.92,20.93,352507.0
2024-01-25 15:10:00,20.93,20.94,20.92,20.93,155565.0,20.93,20.94,20.92,20.93,155565.0
2024-01-25 15:20:00,20.92,20.94,20.92,20.94,58123.0,20.92,20.94,20.92,20.94,58123.0
2024-01-25 15:30:00,20.94,20.94,20.93,20.94,66395.0,20.94,20.94,20.93,20.94,66395.0
2024-01-25 15:40:00,20.94,20.95,20.93,20.95,182070.0,20.94,20.95,20.93,20.95,182070.0
2024-01-25 15:50:00,20.95,20.96,20.94,20.95,789027.0,20.95,20.96,20.94,20.95,789027.0
2024-01-26 09:30:00,20.81,20.92,20.77,20.92,819959.0,20.81,20.92,20.77,20.92,819959.0
2024-01-26 09:40:00,20.92,20.93,20.83,20.85,276836.0,20.92,20.93,20.83,20.85,276836.0
2024-01-26 09:50:00,20.86,20.88,20.82,20.86,286615.0,20.86,20.88,20.82,20.86,286615.0
2024-01-26 10:00:00,20.85,20.85,20.77,20.8,501100.0,20.85,20.85,20.77,20.8,501100.0
2024-01-26 10:10:00,20.81,20.85,20.8,20.83,320465.0,20.81,20.85,20.8,20.83,320465.0
2024-01-26 10:20:00,20.83,20.88,20.82,20.87,369074.0,20.83,20.88,20.82,20.87,369074.0
2024-01-26 10:30:00,20.86,20.9,20.85,20.89,256939.0,20.86,20.9,20.85,20.89,256939.0
2024-01-26 10:40:00,20.9,20.9,20.86,20.87,246741.0,20.9,20.9,20.86,20.87,246741.0
2024-01-26 10:50:00,20.86,20.88,20.83,20.84,302577.0,20.86,20.88,20.83,20.84,302577.0
2024-01-26 11:00:00,20.84,20.85,20.82,20.84,231814.0,20.84,20.85,20.82,20.84,231814.0
2024-01-26 11:10:00,20.85,20.85,20.79,20.84,237989.0,20.85,20.85,20.79,20.84,237989.0
2024-01-26 11:20:00,20.83,20.86,20.81,20.82,207943.0,20.83,20.86,20.81,20.82,207943.0
2024-01-26 11:30:00,20.82,20.85,20.82,20.84,46800.0,20.82,20.85,20.82,20.84,46800.0
2024-01-26 11:40:00,20.83,20.84,20.82,20.82,179339.0,20.83,20.84,20.82,20.82,179339.0
2024-01-26 11:50:00,20.83,20.86,20.82,20.86,52184.0,20.83,20.86,20.82,20.86,52184.0
2024-01-26 12:00:00,20.85,20.86,20.83,20.84,175418.0,20.85,20.86,20.83,20.84,175418.0
2024-01-26 12:10:00,20.84,20.86,20.83,20.85,105000.0,20.84,20.86,20.83,20.85,105000.0
2024-01-26 12:20:00,20.84,20.85,20.82,20.83,84639.0,20.84,20.85,20.82,20.83,84639.0
2024-01-26 12:30:00,20.83,20.85,20.82,20.82,114587.0,20.83,20.85,20.82,20.82,114587.0
2024-01-26 12:40:00,20.82,20.83,20.79,20.8,172177.0,20.82,20.83,20.79,20.8,172177.0
2024-01-26 12:50:00,20.8,20.83,20.79,20.82,54060.0,20.8,20.83,20.79,20.82,54060.0
2024-01-26 13:00:00,20.81,20.83,20.8,20.82,153539.0,20.81,20.83,20.8,20.82,153539.0
2024-01-26 13:10:00,20.82,20.83,20.81,20.82,72896.0,20.82,20.83,20.81,20.82,72896.0
2024-01-26 13:20:00,20.82,20.86,20.82,20.85,134325.0,20.82,20.86,20.82,20.85,134325.0
2024-01-26 13:30:00,20.86,20.86,20.84,20.85,80564.0,20.86,20.86,20.84,20.85,80564.0
2024-01-26 13:40:00,20.85,20.86,20.82,20.82,40633.0,20.85,20.86,20.82,20.82,40633.0
2024-01-26 13:50:00,20.82,20.83,20.81,20.82,21716.0,20.82,20.83,20.81,20.82,21716.0
2024-01-26 14:00:00,20.82,20.84,20.81,20.82,73938.0,20.82,20.84,20.81,20.82,73938.0
2024-01-26 14:10:00,20.82,20.83,20.81,20.82,60108.0,20.82,20.83,20.81,20.82,60108.0
2024-01-26 14:20:00,20.82,20.83,20.81,20.81,30286.0,20.82,20.83,20.81,20.81,30286.0
2024-01-26 14:30:00,20.82,20.82,20.8,20.82,81949.0,20.82,20.82,20.8,20.82,81949.0
2024-01-26 14:40:00,20.82,20.85,20.81,20.85,134232.0,20.82,20.85,20.81,20.85,134232.0
2024-01-26 14:50:00,20.85,20.85,20.83,20.84,71437.0,20.85,20.85,20.83,20.84,71437.0
2024-01-26 15:00:00,20.84,20.84,20.83,20.84,88527.0,20.84,20.84,20.83,20.84,88527.0
2024-01-26 15:10:00,20.84,20.86,20.83,20.86,71821.0,20.84,20.86,20.83,20.86,71821.0
2024-01-26 15:20:00,20.86,20.87,20.85,20.87,118193.0,20.86,20.87,20.85,20.87,118193.0
2024-01-26 15:30:00,20.87,20.87,20.86,20.87,38820.0,20.87,20.87,20.86,20.87,38820.0
2024-01-26 15:40:00,20.87,20.88,20.86,20.88,129428.0,20.87,20.88,20.86,20.88,129428.0
2024-01-26 15:50:00,20.88,20.88,20.86,20.87,270036.0,20.88,20.88,20.86,20.87,270036.0
2024-01-29 09:30:00,21.03,21.04,20.88,20.89,975889.0,21.03,21.04,20.88,20.89,975889.0
2024-01-29 09:40:00,20.89,20.89,20.83,20.85,926610.0,20.89,20.89,20.83,20.85,926610.0
2024-01-29 09:50:00,20.85,20.9,20.84,20.9,261216.0,20.85,20.9,20.84,20.9,261216.0
2024-01-29 10:00:00,20.89,20.91,20.87,20.89,183687.0,20.89,20.91,20.87,20.89,183687.0
2024-01-29 10:10:00,20.89,20.91,20.88,20.9,326527.0,20.89,20.91,20.88,20.9,326527.0
2024-01-29 10:20:00,20.89,20.91,20.84,20.9,557248.0,20.89,20.91,20.84,20.9,557248.0
2024-01-29 10:30:00,20.9,20.94,20.9,20.94,317177.0,20.9,20.94,20.9,20.94,317177.0
2024-01-29 10:40:00,20.94,20.99,20.94,20.98,209182.0,20.94,20.99,20.94,20.98,209182.0
2024-01-29 10:50:00,20.98,21.01,20.98,21.0,202116.0,20.98,21.01,20.98,21.0,202116.0
2024-01-29 11:00:00,21.0,21.04,20.99,21.04,355965.0,21.0,21.04,20.99,21.04,355965.0
2024-01-29 11:10:00,21.03,21.06,21.02,21.05,386459.0,21.03,21.06,21.02,21.05,386459.0
2024-01-29 11:20:00,21.05,21.11,21.04,21.09,276168.0,21.05,21.11,21.04,21.09,276168.0
2024-01-29 11:30:00,21.09,21.13,21.08,21.12,366573.0,21.09,21.13,21.08,21.12,366573.0
2024-01-29 11:40:00,21.12,21.14,21.11,21.14,232649.0,21.12,21.14,21.11,21.14,232649.0
2024-01-29 11:50:00,21.14,21.14,21.11,21.13,427900.0,21.14,21.14,21.11,21.13,427900.0
2024-01-29 12:00:00,21.13,21.15,21.12,21.15,236579.0,21.13,21.15,21.12,21.15,236579.0
2024-01-29 12:10:00,21.14,21.19,21.14,21.19,834413.0,21.14,21.19,21.14,21.19,834413.0
2024-01-29 12:20:00,21.19,21.23,21.18,21.22,281118.0,21.19,21.23,21.18,21.22,281118.0
2024-01-29 12:30:00,21.23,21.25,21.21,21.23,325895.0,21.23,21.25,21.21,21.23,325895.0
2024-01-29 12:40:00,21.23,21.23,21.16,21.17,374655.0,21.23,21.23,21.16,21.17,374655.0
2024-01-29 12:50:00,21.16,21.19,21.16,21.19,248278.0,21.16,21.19,21.16,21.19,248278.0
2024-01-29 13:00:00,21.19,21.19,21.15,21.17,456837.0,21.19,21.19,21.15,21.17,456837.0
2024-01-29 13:10:00,21.17,21.17,21.15,21.16,214540.0,21.17,21.17,21.15,21.16,214540.0
2024-01-29 13:20:00,21.17,21.17,21.14,21.16,289636.0,21.17,21.17,21.14,21.16,289636.0
2024-01-29 13:30:00,21.16,21.19,21.16,21.17,88380.0,21.16,21.19,21.16,21.17,88380.0
2024-01-29 13:40:00,21.17,21.19,21.17,21.18,66073.0,21.17,21.19,21.17,21.18,66073.0
2024-01-29 13:50:00,21.18,21.18,21.16,21.17,46154.0,21.18,21.18,21.16,21.17,46154.0
2024-01-29 14:00:00,21.17,21.18,21.15,21.17,541120.0,21.17,21.18,21.15,21.17,541120.0
2024-01-29 14:10:00,21.17,21.19,21.14,21.14,267203.0,21.17,21.19,21.14,21.14,267203.0
2024-01-29 14:20:00,21.15,21.15,21.13,21.14,159746.0,21.15,21.15,21.13,21.14,159746.0
2024-01-29 14:30:00,21.14,21.16,21.13,21.16,92225.0,21.14,21.16,21.13,21.16,92225.0
2024-01-29 14:40:00,21.16,21.17,21.14,21.14,96653.0,21.16,21.17,21.14,21.14,96653.0
2024-01-29 14:50:00,21.14,21.16,21.14,21.14,138440.0,21.14,21.16,21.14,21.14,138440.0
2024-01-29 15:00:00,21.14,21.21,21.14,21.18,713045.0,21.14,21.21,21.14,21.18,713045.0
2024-01-29 15:10:00,21.18,21.24,21.17,21.24,178160.0,21.18,21.24,21.17,21.24,178160.0
2024-01-29 15:20:00,21.24,21.25,21.22,21.22,352095.0,21.24,21.25,21.22,21.22,352095.0
2024-01-29 15:30:00,21.23,21.24,21.21,21.21,195171.0,21.23,21.24,21.21,21.21,195171.0
2024-01-29 15:40:00,21.21,21.22,21.2,21.21,589842.0,21.21,21.22,21.2,21.21,589842.0
2024-01-29 15:50:00,21.21,21.23,21.21,21.22,767768.0,21.21,21.23,21.21,21.22,767768.0
2024-01-30 09:30:00,21.29,21.31,21.24,21.25,896862.0,21.29,21.31,21.24,21.25,896862.0
2024-01-30 09:40:00,21.24,21.31,21.22,21.31,372826.0,21.24,21.31,21.22,21.31,372826.0
2024-01-30 09:50:00,21.32,21.33,21.27,21.3,397446.0,21.32,21.33,21.27,21.3,397446.0
2024-01-30 10:00:00,21.3,21.33,21.11,21.14,1346665.0,21.3,21.33,21.11,21.14,1346665.0
2024-01-30 10:10:00,21.16,21.18,21.06,21.08,782459.0,21.16,21.18,21.06,21.08,782459.0
2024-01-30 10:20:00,21.08,21.08,20.99,21.05,1083762.0,21.08,21.08,20.99,21.05,1083762.0
2024-01-30 10:30:00,21.04,21.07,21.0,21.06,688058.0,21.04,21.07,21.0,21.06,688058.0
2024-01-30 10:40:00,21.06,21.1,21.02,21.09,419973.0,21.06,21.1,21.02,21.09,419973.0
2024-01-30 10:50:00,21.1,21.11,21.06,21.1,286710.0,21.1,21.11,21.06,21.1,286710.0
2024-01-30 11:00:00,21.09,21.1,21.08,21.09,206342.0,21.09,21.1,21.08,21.09,206342.0
2024-01-30 11:10:00,21.1,21.12,21.08,21.09,248346.0,21.1,21.12,21.08,21.09,248346.0
2024-01-30 11:20:00,21.08,21.1,21.07,21.08,356649.0,21.08,21.1,21.07,21.08,356649.0
2024-01-30 11:30:00,21.09,21.1,21.07,21.1,212988.0,21.09,21.1,21.07,21.1,212988.0
2024-01-30 11:40:00,21.1,21.15,21.09,21.14,133956.0,21.1,21.15,21.09,21.14,133956.0
2024-01-30 11:50:00,21.13,21.16,21.12,21.15,122127.0,21.13,21.16,21.12,21.15,122127.0
2024-01-30 12:00:00,21.16,21.16,21.13,21.14,246470.0,21.16,21.16,21.13,21.14,246470.0
2024-01-30 12:10:00,21.14,21.16,21.14,21.15,117758.0,21.14,21.16,21.14,21.15,117758.0
2024-01-30 12:20:00,21.15,21.18,21.14,21.18,108375.0,21.15,21.18,21.14,21.18,108375.0
2024-01-30 12:30:00,21.17,21.18,21.15,21.15,176951.0,21.17,21.18,21.15,21.15,176951.0
2024-01-30 12:40:00,21.16,21.17,21.15,21.16,35793.0,21.16,21.17,21.15,21.16,35793.0
2024-01-30 12:50:00,21.16,21.16,21.14,21.16,77083.0,21.16,21.16,21.14,21.16,77083.0
2024-01-30 13:00:00,21.16,21.16,21.12,21.14,61852.0,21.16,21.16,21.12,21.14,61852.0
2024-01-30 13:10:00,21.15,21.16,21.13,21.15,129097.0,21.15,21.16,21.13,21.15,129097.0
2024-01-30 13:20:00,21.15,21.15,21.13,21.14,86688.0,21.15,21.15,21.13,21.14,86688.0
2024-01-30 13:30:00,21.14,21.15,21.1,21.12,71208.0,21.14,21.15,21.1,21.12,71208.0
2024-01-30 13:40:00,21.12,21.13,21.11,21.13,39445.0,21.12,21.13,21.11,21.13,39445.0
2024-01-30 13:50:00,21.13,21.14,21.12,21.12,45215.0,21.13,21.14,21.12,21.12,45215.0
2024-01-30 14:00:00,21.13,21.16,21.13,21.16,54605.0,21.13,21.16,21.13,21.16,54605.0
2024-01-30 14:10:00,21.16,21.18,21.15,21.17,87511.0,21.16,21.18,21.15,21.17,87511.0
2024-01-30 14:20:00,21.17,21.19,21.16,21.18,96499.0,21.17,21.19,21.16,21.18,96499.0
2024-01-30 14:30:00,21.18,21.2,21.17,21.19,135223.0,21.18,21.2,21.17,21.19,135223.0
2024-01-30 14:40:00,21.18,21.21,21.18,21.2,104833.0,21.18,21.21,21.18,21.2,104833.0
2024-01-30 14:50:00,21.2,21.2,21.19,21.19,56993.0,21.2,21.2,21.19,21.19,56993.0
2024-01-30 15:00:00,21.2,21.21,21.19,21.19,101692.0,21.2,21.21,21.19,21.19,101692.0
2024-01-30 15:10:00,21.19,21.21,21.19,21.21,52891.0,21.19,21.21,21.19,21.21,52891.0
2024-01-30 15:20:00,21.21,21.21,21.2,21.21,46879.0,21.21,21.21,21.2,21.21,46879.0
2024-01-30 15:30:00,21.21,21.21,21.2,21.21,53150.0,21.21,21.21,21.2,21.21,53150.0
2024-01-30 15:40:00,21.2,21.21,21.2,21.2,49390.0,21.2,21.21,21.2,21.2,49390.0
2024-01-30 15:50:00,21.2,21.21,21.19,21.2,512642.0,21.2,21.21,21.19,21.2,512642.0
2024-01-31 09:30:00,21.2,21.27,21.19,21.25,585080.0,21.2,21.27,21.19,21.25,585080.0
2024-01-31 09:40:00,21.24,21.35,21.24,21.32,1029824.0,21.24,21.35,21.24,21.32,1029824.0
2024-01-31 09:50:00,21.32,21.34,21.26,21.27,465113.0,21.32,21.34,21.26,21.27,465113.0
2024-01-31 10:00:00,21.28,21.32,21.25,21.3,399128.0,21.28,21.32,21.25,21.3,399128.0
2024-01-31 10:10:00,21.3,21.32,21.26,21.28,454102.0,21.3,21.32,21.26,21.28,454102.0
2024-01-31 10:20:00,21.28,21.31,21.25,21.29,486642.0,21.28,21.31,21.25,21.29,486642.0
2024-01-31 10:30:00,21.29,21.31,21.27,21.29,287083.0,21.29,21.31,21.27,21.29,287083.0
2024-01-31 10:40:00,21.29,21.33,21.29,21.32,315418.0,21.29,21.33,21.29,21.32,315418.0
2024-01-31 10:50:00,21.32,21.33,21.29,21.31,193319.0,21.32,21.33,21.29,21.31,193319.0
2024-01-31 11:00:00,21.31,21.32,21.2,21.21,404906.0,21.31,21.32,21.2,21.21,404906.0
2024-01-31 11:10:00,21.21,21.22,21.19,21.2,267994.0,21.21,21.22,21.19,21.2,267994.0
2024-01-31 11:20:00,21.2,21.21,21.17,21.19,249457.0,21.2,21.21,21.17,21.19,249457.0
2024-01-31 11:30:00,21.18,21.19,21.14,21.16,335075.0,21.18,21.19,21.14,21.16,335075.0
2024-01-31 11:40:00,21.15,21.16,21.07,21.13,384251.0,21.15,21.16,21.07,21.13,384251.0
2024-01-31 11:50:00,21.13,21.17,21.12,21.14,264580.0,21.13,21.17,21.12,21.14,264580.0
2024-01-31 12:00:00,21.15,21.15,21.13,21.14,158983.0,21.15,21.15,21.13,21.14,158983.0
2024-01-31 12:10:00,21.14,21.16,21.09,21.1,283784.0,21.14,21.16,21.09,21.1,283784.0
2024-01-31 12:20:00,21.1,21.11,21.09,21.11,104724.0,21.1,21.11,21.09,21.11,104724.0
2024-01-31 12:30:00,21.12,21.13,21.1,21.13,124092.0,21.12,21.13,21.1,21.13,124092.0
2024-01-31 12:40:00,21.13,21.14,21.1,21.12,86923.0,21.13,21.14,21.1,21.12,86923.0
2024-01-31 12:50:00,21.12,21.13,21.11,21.12,106369.0,21.12,21.13,21.11,21.12,106369.0
2024-01-31 13:00:00,21.12,21.12,21.08,21.09,152330.0,21.12,21.12,21.08,21.09,152330.0
2024-01-31 13:10:00,21.1,21.11,21.08,21.11,71771.0,21.1,21.11,21.08,21.11,71771.0
2024-01-31 13:20:00,21.1,21.12,21.09,21.12,161515.0,21.1,21.12,21.09,21.12,161515.0
2024-01-31 13:30:00,21.11,21.12,21.07,21.08,66421.0,21.11,21.12,21.07,21.08,66421.0
2024-01-31 13:40:00,21.07,21.09,21.06,21.08,121611.0,21.07,21.09,21.06,21.08,121611.0
2024-01-31 13:50:00,21.08,21.12,21.08,21.12,77994.0,21.08,21.12,21.08,21.12,77994.0
2024-01-31 14:00:00,21.11,21.16,20.99,21.09,1244314.0,21.11,21.16,20.99,21.09,1244314.0
2024-01-31 14:10:00,21.1,21.15,21.07,21.08,483720.0,21.1,21.15,21.07,21.08,483720.0
2024-01-31 14:20:00,21.08,21.09,21.02,21.05,548596.0,21.08,21.09,21.02,21.05,548596.0
2024-01-31 14:30:00,21.06,21.21,21.03,21.19,1363415.0,21.06,21.21,21.03,21.19,1363415.0
2024-01-31 14:40:00,21.19,21.3,21.17,21.25,1896295.0,21.19,21.3,21.17,21.25,1896295.0
2024-01-31 14:50:00,21.25,21.25,21.16,21.16,466533.0,21.25,21.25,21.16,21.16,466533.0
2024-01-31 15:00:00,21.17,21.19,20.88,20.95,2090369.0,21.17,21.19,20.88,20.95,2090369.0
2024-01-31 15:10:00,20.95,21.01,20.9,20.96,991483.0,20.95,21.01,20.9,20.96,991483.0
2024-01-31 15:20:00,20.96,21.0,20.89,20.91,445448.0,20.96,21.0,20.89,20.91,445448.0
2024-01-31 15:30:00,20.9,20.91,20.84,20.88,570748.0,20.9,20.91,20.84,20.88,570748.0
2024-01-31 15:40:00,20.88,20.94,20.86,20.87,597570.0,20.88,20.94,20.86,20.87,597570.0
2024-01-31 15:50:00,20.88,20.91,20.86,20.91,1024611.0,20.88,20.91,20.86,20.91,1024611.0
2024-02-01 09:30:00,20.94,21.02,20.94,21.01,1587648.0,20.94,21.02,20.94,21.01,1587648.0
2024-02-01 09:40:00,21.0,21.06,20.99,20.99,1092917.0,21.0,21.06,20.99,20.99,1092917.0
2024-02-01 09:50:00,20.99,21.05,20.98,21.0,1663970.0,20.99,21.05,20.98,21.0,1663970.0
2024-02-01 10:00:00,20.95,21.04,20.88,21.04,1036235.0,20.95,21.04,20.88,21.04,1036235.0
2024-02-01 10:10:00,21.03,21.05,21.0,21.0,816128.0,21.03,21.05,21.0,21.0,816128.0
2024-02-01 10:20:00,21.0,21.02,20.94,20.97,645582.0,21.0,21.02,20.94,20.97,645582.0
2024-02-01 10:30:00,20.97,21.0,20.94,20.98,582231.0,20.97,21.0,20.94,20.98,582231.0
2024-02-01 10:40:00,20.98,21.04,20.97,21.02,886276.0,20.98,21.04,20.97,21.02,886276.0
2024-02-01 10:50:00,21.03,21.06,21.01,21.04,572552.0,21.03,21.06,21.01,21.04,572552.0
2024-02-01 11:00:00,21.04,21.1,21.04,21.08,704571.0,21.04,21.1,21.04,21.08,704571.0
2024-02-01 11:10:00,21.09,21.15,21.08,21.12,1208202.0,21.09,21.15,21.08,21.12,1208202.0
2024-02-01 11:20:00,21.12,21.18,21.11,21.18,680797.0,21.12,21.18,21.11,21.18,680797.0
2024-02-01 11:30:00,21.17,21.21,21.17,21.19,866957.0,21.17,21.21,21.17,21.19,866957.0
2024-02-01 11:40:00,21.19,21.24,21.18,21.2,1088118.0,21.19,21.24,21.18,21.2,1088118.0
2024-02-01 11:50:00,21.2,21.21,21.14,21.14,783375.0,21.2,21.21,21.14,21.14,783375.0
2024-02-01 12:00:00,21.15,21.22,21.15,21.2,663765.0,21.15,21.22,21.15,21.2,663765.0
2024-02-01 12:10:00,21.21,21.23,21.19,21.2,584900.0,21.21,21.23,21.19,21.2,584900.0
2024-02-01 12:20:00,21.21,21.22,21.18,21.2,364443.0,21.21,21.22,21.18,21.2,364443.0
2024-02-01 12:30:00,21.21,21.23,21.16,21.17,382411.0,21.21,21.23,21.16,21.17,382411.0
2024-02-01 12:40:00,21.17,21.17,21.09,21.12,915212.0,21.17,21.17,21.09,21.12,915212.0
2024-02-01 12:50:00,21.13,21.18,21.12,21.15,414201.0,21.13,21.18,21.12,21.15,414201.0
2024-02-01 13:00:00,21.16,21.18,21.13,21.14,238212.0,21.16,21.18,21.13,21.14,238212.0
2024-02-01 13:10:00,21.15,21.18,21.14,21.16,208458.0,21.15,21.18,21.14,21.16,208458.0
2024-02-01 13:20:00,21.16,21.19,21.15,21.18,341936.0,21.16,21.19,21.15,21.18,341936.0
2024-02-01 13:30:00,21.18,21.27,21.18,21.26,886071.0,21.18,21.27,21.18,21.26,886071.0
2024-02-01 13:40:00,21.26,21.28,21.24,21.26,291371.0,21.26,21.28,21.24,21.26,291371.0
2024-02-01 13:50:00,21.25,21.26,21.22,21.23,222114.0,21.25,21.26,21.22,21.23,222114.0
2024-02-01 14:00:00,21.23,21.26,21.22,21.26,123601.0,21.23,21.26,21.22,21.26,123601.0
2024-02-01 14:10:00,21.26,21.26,21.2,21.21,389231.0,21.26,21.26,21.2,21.21,389231.0
2024-02-01 14:20:00,21.21,21.23,21.2,21.21,186845.0,21.21,21.23,21.2,21.21,186845.0
2024-02-01 14:30:00,21.21,21.23,21.18,21.22,187564.0,21.21,21.23,21.18,21.22,187564.0
2024-02-01 14:40:00,21.22,21.24,21.22,21.22,104260.0,21.22,21.24,21.22,21.22,104260.0
2024-02-01 14:50:00,21.23,21.23,21.2,21.22,82313.0,21.23,21.23,21.2,21.22,82313.0
2024-02-01 15:00:00,21.22,21.24,21.21,21.23,179324.0,21.22,21.24,21.21,21.23,179324.0
2024-02-01 15:10:00,21.22,21.23,21.21,21.23,177457.0,21.22,21.23,21.21,21.23,177457.0
2024-02-01 15:20:00,21.23,21.24,21.21,21.23,126427.0,21.23,21.24,21.21,21.23,126427.0
2024-02-01 15:30:00,21.23,21.24,21.22,21.22,114312.0,21.23,21.24,21.22,21.22,114312.0
2024-02-01 15:40:00,21.22,21.22,21.19,21.2,542452.0,21.22,21.22,21.19,21.2,542452.0
2024-02-01 15:50:00,21.2,21.22,21.18,21.21,1150937.0,21.2,21.22,21.18,21.21,1150937.0
2024-02-02 09:30:00,20.61,20.64,20.53,20.58,2219311.0,20.61,20.64,20.53,20.58,2219311.0
2024-02-02 09:40:00,20.57,20.72,20.5,20.65,2721386.0,20.57,20.72,20.5,20.65,2721386.0
2024-02-02 09:50:00,20.65,20.7,20.61,20.69,1559435.0,20.65,20.7,20.61,20.69,1559435.0
2024-02-02 10:00:00,20.68,20.69,20.59,20.65,1823687.0,20.68,20.69,20.59,20.65,1823687.0
2024-02-02 10:10:00,20.65,20.68,20.61,20.65,1356671.0,20.65,20.68,20.61,20.65,1356671.0
2024-02-02 10:20:00,20.65,20.69,20.62,20.65,672958.0,20.65,20.69,20.62,20.65,672958.0
2024-02-02 10:30:00,20.65,20.69,20.59,20.68,486409.0,20.65,20.69,20.59,20.68,486409.0
2024-02-02 10:40:00,20.68,20.73,20.68,20.7,816669.0,20.68,20.73,20.68,20.7,816669.0
2024-02-02 10:50:00,20.69,20.72,20.66,20.71,459474.0,20.69,20.72,20.66,20.71,459474.0
2024-02-02 11:00:00,20.71,20.72,20.68,20.7,506723.0,20.71,20.72,20.68,20.7,506723.0
2024-02-02 11:10:00,20.7,20.71,20.67,20.67,341336.0,20.7,20.71,20.67,20.67,341336.0
2024-02-02 11:20:00,20.67,20.7,20.66,20.69,337875.0,20.67,20.7,20.66,20.69,337875.0
2024-02-02 11:30:00,20.7,20.71,20.66,20.71,585596.0,20.7,20.71,20.66,20.71,585596.0
2024-02-02 11:40:00,20.7,20.75,20.69,20.75,338339.0,20.7,20.75,20.69,20.75,338339.0
2024-02-02 11:50:00,20.75,20.75,20.71,20.73,385623.0,20.75,20.75,20.71,20.73,385623.0
2024-02-02 12:00:00,20.74,20.75,20.7,20.71,355078.0,20.74,20.75,20.7,20.71,355078.0
2024-02-02 12:10:00,20.71,20.71,20.67,20.7,282305.0,20.71,20.71,20.67,20.7,282305.0
2024-02-02 12:20:00,20.71,20.71,20.68,20.7,114193.0,20.71,20.71,20.68,20.7,114193.0
2024-02-02 12:30:00,20.7,20.73,20.69,20.73,176881.0,20.7,20.73,20.69,20.73,176881.0
2024-02-02 12:40:00,20.73,20.74,20.71,20.72,485527.0,20.73,20.74,20.71,20.72,485527.0
2024-02-02 12:50:00,20.73,20.75,20.7,20.74,512005.0,20.73,20.75,20.7,20.74,512005.0
2024-02-02 13:00:00,20.75,20.75,20.71,20.71,282682.0,20.75,20.75,20.71,20.71,282682.0
2024-02-02 13:10:00,20.71,20.75,20.71,20.75,250073.0,20.71,20.75,20.71,20.75,250073.0
2024-02-02 13:20:00,20.75,20.78,20.73,20.75,336671.0,20.75,20.78,20.73,20.75,336671.0
2024-02-02 13:30:00,20.74,20.78,20.73,20.78,269951.0,20.74,20.78,20.73,20.78,269951.0
2024-02-02 13:40:00,20.78,20.79,20.76,20.77,258361.0,20.78,20.79,20.76,20.77,258361.0
2024-02-02 13:50:00,20.77,20.78,20.73,20.76,453159.0,20.77,20.78,20.73,20.76,453159.0
2024-02-02 14:00:00,20.76,20.77,20.73,20.73,162042.0,20.76,20.77,20.73,20.73,162042.0
2024-02-02 14:10:00,20.74,20.77,20.73,20.76,138597.0,20.74,20.77,20.73,20.76,138597.0
2024-02-02 14:20:00,20.76,20.76,20.75,20.76,106751.0,20.76,20.76,20.75,20.76,106751.0
2024-02-02 14:30:00,20.76,20.77,20.75,20.76,186371.0,20.76,20.77,20.75,20.76,186371.0
2024-02-02 14:40:00,20.76,20.78,20.76,20.77,345427.0,20.76,20.78,20.76,20.77,345427.0
2024-02-02 14:50:00,20.77,20.79,20.76,20.78,273017.0,20.77,20.79,20.76,20.78,273017.0
2024-02-02 15:00:00,20.78,20.79,20.77,20.78,300879.0,20.78,20.79,20.77,20.78,300879.0
2024-02-02 15:10:00,20.77,20.79,20.76,20.77,387088.0,20.77,20.79,20.76,20.77,387088.0
2024-02-02 15:20:00,20.76,20.77,20.76,20.77,184287.0,20.76,20.77,20.76,20.77,184287.0
2024-02-02 15:30:00,20.77,20.77,20.75,20.76,641326.0,20.77,20.77,20.75,20.76,641326.0
2024-02-02 15:40:00,20.76,20.76,20.73,20.73,603328.0,20.76,20.76,20.73,20.73,603328.0
2024-02-02 15:50:00,20.74,20.75,20.74,20.74,846224.0,20.74,20.75,20.74,20.74,846224.0
2024-02-05 09:30:00,20.44,20.46,20.4,20.43,1461911.0,20.44,20.46,20.4,20.43,1461911.0
2024-02-05 09:40:00,20.43,20.54,20.41,20.51,1338181.0,20.43,20.54,20.41,20.51,1338181.0
2024-02-05 09:50:00,20.51,20.55,20.49,20.54,935437.0,20.51,20.55,20.49,20.54,935437.0
2024-02-05 10:00:00,20.53,20.53,20.42,20.44,1490214.0,20.53,20.53,20.42,20.44,1490214.0
2024-02-05 10:10:00,20.43,20.46,20.4,20.44,508116.0,20.43,20.46,20.4,20.44,508116.0
2024-02-05 10:20:00,20.43,20.48,20.42,20.46,703015.0,20.43,20.48,20.42,20.46,703015.0
2024-02-05 10:30:00,20.45,20.48,20.43,20.43,384844.0,20.45,20.48,20.43,20.43,384844.0
2024-02-05 10:40:00,20.44,20.44,20.4,20.42,390795.0,20.44,20.44,20.4,20.42,390795.0
2024-02-05 10:50:00,20.42,20.45,20.4,20.44,487154.0,20.42,20.45,20.4,20.44,487154.0
2024-02-05 11:00:00,20.45,20.46,20.43,20.45,391228.0,20.45,20.46,20.43,20.45,391228.0
2024-02-05 11:10:00,20.45,20.47,20.44,20.44,213731.0,20.45,20.47,20.44,20.44,213731.0
2024-02-05 11:20:00,20.45,20.45,20.41,20.42,268781.0,20.45,20.45,20.41,20.42,268781.0
2024-02-05 11:30:00,20.42,20.44,20.39,20.41,497222.0,20.42,20.44,20.39,20.41,497222.0
2024-02-05 11:40:00,20.42,20.42,20.38,20.39,376968.0,20.42,20.42,20.38,20.39,376968.0
2024-02-05 11:50:00,20.39,20.41,20.38,20.39,226898.0,20.39,20.41,20.38,20.39,226898.0
2024-02-05 12:00:00,20.4,20.42,20.39,20.41,224265.0,20.4,20.42,20.39,20.41,224265.0
2024-02-05 12:10:00,20.4,20.42,20.39,20.39,179641.0,20.4,20.42,20.39,20.39,179641.0
2024-02-05 12:20:00,20.39,20.43,20.39,20.43,221825.0,20.39,20.43,20.39,20.43,221825.0
2024-02-05 12:30:00,20.42,20.45,20.42,20.44,338395.0,20.42,20.45,20.42,20.44,338395.0
2024-02-05 12:40:00,20.44,20.47,20.43,20.46,288791.0,20.44,20.47,20.43,20.46,288791.0
2024-02-05 12:50:00,20.46,20.47,20.44,20.46,165705.0,20.46,20.47,20.44,20.46,165705.0
2024-02-05 13:00:00,20.46,20.48,20.45,20.45,234885.0,20.46,20.48,20.45,20.45,234885.0
2024-02-05 13:10:00,20.46,20.47,20.44,20.44,209851.0,20.46,20.47,20.44,20.44,209851.0
2024-02-05 13:20:00,20.44,20.46,20.43,20.45,181148.0,20.44,20.46,20.43,20.45,181148.0
2024-02-05 13:30:00,20.45,20.48,20.44,20.46,116786.0,20.45,20.48,20.44,20.46,116786.0
2024-02-05 13:40:00,20.46,20.49,20.45,20.48,165561.0,20.46,20.49,20.45,20.48,165561.0
2024-02-05 13:50:00,20.49,20.49,20.47,20.48,126118.0,20.49,20.49,20.47,20.48,126118.0
2024-02-05 14:00:00,20.47,20.49,20.46,20.48,137578.0,20.47,20.49,20.46,20.48,137578.0
2024-02-05 14:10:00,20.48,20.48,20.46,20.46,112914.0,20.48,20.48,20.46,20.46,112914.0
2024-02-05 14:20:00,20.46,20.48,20.46,20.48,68648.0,20.46,20.48,20.46,20.48,68648.0
2024-02-05 14:30:00,20.48,20.49,20.47,20.48,295465.0,20.48,20.49,20.47,20.48,295465.0
2024-02-05 14:40:00,20.48,20.49,20.47,20.49,166914.0,20.48,20.49,20.47,20.49,166914.0
2024-02-05 14:50:00,20.48,20.49,20.45,20.46,287014.0,20.48,20.49,20.45,20.46,287014.0
2024-02-05 15:00:00,20.46,20.47,20.43,20.45,462640.0,20.46,20.47,20.43,20.45,462640.0
2024-02-05 15:10:00,20.45,20.45,20.43,20.45,201590.0,20.45,20.45,20.43,20.45,201590.0
2024-02-05 15:20:00,20.44,20.46,20.44,20.45,174206.0,20.44,20.46,20.44,20.45,174206.0
2024-02-05 15:30:00,20.46,20.47,20.45,20.46,230930.0,20.46,20.47,20.45,20.46,230930.0
2024-02-05 15:40:00,20.46,20.47,20.46,20.46,164767.0,20.46,20.47,20.46,20.46,164767.0
2024-02-05 15:50:00,20.47,20.47,20.46,20.46,581734.0,20.47,20.47,20.46,20.46,581734.0
2024-02-06 09:30:00,20.43,20.45,20.39,20.44,610231.0,20.43,20.45,20.39,20.44,610231.0
2024-02-06 09:40:00,20.44,20.49,20.43,20.46,538797.0,20.44,20.49,20.43,20.46,538797.0
2024-02-06 09:50:00,20.46,20.48,20.43,20.44,803959.0,20.46,20.48,20.43,20.44,803959.0
2024-02-06 10:00:00,20.43,20.48,20.41,20.48,239875.0,20.43,20.48,20.41,20.48,239875.0
2024-02-06 10:10:00,20.48,20.51,20.46,20.51,445725.0,20.48,20.51,20.46,20.51,445725.0
2024-02-06 10:20:00,20.51,20.53,20.49,20.49,360987.0,20.51,20.53,20.49,20.49,360987.0
2024-02-06 10:30:00,20.49,20.54,20.49,20.52,325862.0,20.49,20.54,20.49,20.52,325862.0
2024-02-06 10:40:00,20.52,20.57,20.5,20.56,578843.0,20.52,20.57,20.5,20.56,578843.0
2024-02-06 10:50:00,20.56,20.58,20.54,20.55,261425.0,20.56,20.58,20.54,20.55,261425.0
2024-02-06 11:00:00,20.56,20.57,20.52,20.52,295774.0,20.56,20.57,20.52,20.52,295774.0
2024-02-06 11:10:00,20.52,20.56,20.52,20.55,292362.0,20.52,20.56,20.52,20.55,292362.0
2024-02-06 11:20:00,20.55,20.56,20.52,20.54,247802.0,20.55,20.56,20.52,20.54,247802.0
2024-02-06 11:30:00,20.54,20.54,20.51,20.53,124678.0,20.54,20.54,20.51,20.53,124678.0
2024-02-06 11:40:00,20.53,20.55,20.52,20.55,136451.0,20.53,20.55,20.52,20.55,136451.0
2024-02-06 11:50:00,20.55,20.55,20.52,20.53,123780.0,20.55,20.55,20.52,20.53,123780.0
2024-02-06 12:00:00,20.52,20.53,20.5,20.52,152168.0,20.52,20.53,20.5,20.52,152168.0
2024-02-06 12:10:00,20.52,20.53,20.51,20.52,101530.0,20.52,20.53,20.51,20.52,101530.0
2024-02-06 12:20:00,20.53,20.55,20.48,20.5,350130.0,20.53,20.55,20.48,20.5,350130.0
2024-02-06 12:30:00,20.5,20.53,20.5,20.52,125409.0,20.5,20.53,20.5,20.52,125409.0
2024-02-06 12:40:00,20.52,20.54,20.51,20.54,50119.0,20.52,20.54,20.51,20.54,50119.0
2024-02-06 12:50:00,20.54,20.56,20.53,20.54,279236.0,20.54,20.56,20.53,20.54,279236.0
2024-02-06 13:00:00,20.53,20.56,20.52,20.54,233770.0,20.53,20.56,20.52,20.54,233770.0
2024-02-06 13:10:00,20.53,20.54,20.51,20.52,90113.0,20.53,20.54,20.51,20.52,90113.0
2024-02-06 13:20:00,20.52,20.52,20.48,20.5,119916.0,20.52,20.52,20.48,20.5,119916.0
2024-02-06 13:30:00,20.51,20.55,20.5,20.55,62930.0,20.51,20.55,20.5,20.55,62930.0
2024-02-06 13:40:00,20.55,20.55,20.52,20.55,69871.0,20.55,20.55,20.52,20.55,69871.0
2024-02-06 13:50:00,20.55,20.55,20.53,20.55,32871.0,20.55,20.55,20.53,20.55,32871.0
2024-02-06 14:00:00,20.55,20.55,20.52,20.53,147283.0,20.55,20.55,20.52,20.53,147283.0
2024-02-06 14:10:00,20.54,20.54,20.51,20.51,148525.0,20.54,20.54,20.51,20.51,148525.0
2024-02-06 14:20:00,20.51,20.53,20.5,20.52,51164.0,20.51,20.53,20.5,20.52,51164.0
2024-02-06 14:30:00,20.52,20.53,20.51,20.51,32955.0,20.52,20.53,20.51,20.51,32955.0
2024-02-06 14:40:00,20.51,20.52,20.5,20.52,39000.0,20.51,20.52,20.5,20.52,39000.0
2024-02-06 14:50:00,20.52,20.52,20.51,20.52,38392.0,20.52,20.52,20.51,20.52,38392.0
2024-02-06 15:00:00,20.52,20.54,20.51,20.54,69055.0,20.52,20.54,20.51,20.54,69055.0
2024-02-06 15:10:00,20.53,20.54,20.52,20.52,111441.0,20.53,20.54,20.52,20.52,111441.0
2024-02-06 15:20:00,20.53,20.53,20.51,20.52,84083.0,20.53,20.53,20.51,20.52,84083.0
2024-02-06 15:30:00,20.52,20.52,20.5,20.52,147599.0,20.52,20.52,20.5,20.52,147599.0
2024-02-06 15:40:00,20.51,20.52,20.51,20.52,96927.0,20.51,20.52,20.51,20.52,96927.0
2024-02-06 15:50:00,20.52,20.52,20.51,20.52,445581.0,20.52,20.52,20.51,20.52,445581.0
2024-02-07 09:30:00,20.43,20.45,20.38,20.43,1147705.0,20.43,20.45,20.38,20.43,1147705.0
2024-02-07 09:40:00,20.43,20.54,20.42,20.54,1225327.0,20.43,20.54,20.42,20.54,1225327.0
2024-02-07 09:50:00,20.54,20.54,20.47,20.49,481105.0,20.54,20.54,20.47,20.49,481105.0
2024-02-07 10:00:00,20.5,20.51,20.42,20.45,339901.0,20.5,20.51,20.42,20.45,339901.0
2024-02-07 10:10:00,20.45,20.46,20.39,20.42,515257.0,20.45,20.46,20.39,20.42,515257.0
2024-02-07 10:20:00,20.42,20.48,20.41,20.46,248280.0,20.42,20.48,20.41,20.46,248280.0
2024-02-07 10:30:00,20.47,20.53,20.45,20.5,597580.0,20.47,20.53,20.45,20.5,597580.0
2024-02-07 10:40:00,20.51,20.53,20.49,20.49,357657.0,20.51,20.53,20.49,20.49,357657.0
2024-02-07 10:50:00,20.5,20.5,20.47,20.48,105530.0,20.5,20.5,20.47,20.48,105530.0
2024-02-07 11:00:00,20.48,20.52,20.48,20.51,178750.0,20.48,20.52,20.48,20.51,178750.0
2024-02-07 11:10:00,20.51,20.52,20.49,20.52,193119.0,20.51,20.52,20.49,20.52,193119.0
2024-02-07 11:20:00,20.51,20.52,20.49,20.49,117768.0,20.51,20.52,20.49,20.49,117768.0
2024-02-07 11:30:00,20.5,20.5,20.47,20.47,139585.0,20.5,20.5,20.47,20.47,139585.0
2024-02-07 11:40:00,20.46,20.47,20.43,20.44,214013.0,20.46,20.47,20.43,20.44,214013.0
2024-02-07 11:50:00,20.45,20.47,20.44,20.45,154983.0,20.45,20.47,20.44,20.45,154983.0
2024-02-07 12:00:00,20.44,20.44,20.42,20.42,113048.0,20.44,20.44,20.42,20.42,113048.0
2024-02-07 12:10:00,20.42,20.42,20.38,20.41,586659.0,20.42,20.42,20.38,20.41,586659.0
2024-02-07 12:20:00,20.41,20.42,20.38,20.39,154077.0,20.41,20.42,20.38,20.39,154077.0
2024-02-07 12:30:00,20.39,20.42,20.38,20.41,198782.0,20.39,20.42,20.38,20.41,198782.0
2024-02-07 12:40:00,20.41,20.43,20.4,20.41,175233.0,20.41,20.43,20.4,20.41,175233.0
2024-02-07 12:50:00,20.41,20.44,20.41,20.43,127281.0,20.41,20.44,20.41,20.43,127281.0
2024-02-07 13:00:00,20.43,20.46,20.4,20.43,276674.0,20.43,20.46,20.4,20.43,276674.0
2024-02-07 13:10:00,20.43,20.44,20.4,20.43,166343.0,20.43,20.44,20.4,20.43,166343.0
2024-02-07 13:20:00,20.43,20.43,20.38,20.38,222330.0,20.43,20.43,20.38,20.38,222330.0
2024-02-07 13:30:00,20.39,20.39,20.35,20.36,236865.0,20.39,20.39,20.35,20.36,236865.0
2024-02-07 13:40:00,20.36,20.36,20.34,20.35,80398.0,20.36,20.36,20.34,20.35,80398.0
2024-02-07 13:50:00,20.35,20.35,20.34,20.35,54503.0,20.35,20.35,20.34,20.35,54503.0
2024-02-07 14:00:00,20.35,20.35,20.33,20.35,78833.0,20.35,20.35,20.33,20.35,78833.0
2024-02-07 14:10:00,20.35,20.36,20.34,20.34,71418.0,20.35,20.36,20.34,20.34,71418.0
2024-02-07 14:20:00,20.34,20.35,20.34,20.35,49035.0,20.34,20.35,20.34,20.35,49035.0
2024-02-07 14:30:00,20.35,20.35,20.33,20.34,84969.0,20.35,20.35,20.33,20.34,84969.0
2024-02-07 14:40:00,20.34,20.35,20.33,20.34,90150.0,20.34,20.35,20.33,20.34,90150.0
2024-02-07 14:50:00,20.35,20.35,20.34,20.34,62581.0,20.35,20.35,20.34,20.34,62581.0
2024-02-07 15:00:00,20.35,20.35,20.33,20.34,120326.0,20.35,20.35,20.33,20.34,120326.0
2024-02-07 15:10:00,20.34,20.35,20.33,20.35,111553.0,20.34,20.35,20.33,20.35,111553.0
2024-02-07 15:20:00,20.34,20.35,20.34,20.34,86404.0,20.34,20.35,20.34,20.34,86404.0
2024-02-07 15:30:00,20.34,20.35,20.33,20.34,377294.0,20.34,20.35,20.33,20.34,377294.0
2024-02-07 15:40:00,20.35,20.35,20.33,20.33,144685.0,20.35,20.35,20.33,20.33,144685.0
2024-02-07 15:50:00,20.34,20.34,20.32,20.32,362317.0,20.34,20.34,20.32,20.32,362317.0
2024-02-08 09:30:00,20.44,20.67,20.44,20.59,2151037.0,20.44,20.67,20.44,20.59,2151037.0
2024-02-08 09:40:00,20.59,20.6,20.51,20.54,1144022.0,20.59,20.6,20.51,20.54,1144022.0
2024-02-08 09:50:00,20.54,20.55,20.45,20.45,1003172.0,20.54,20.55,20.45,20.45,1003172.0
2024-02-08 10:00:00,20.46,20.46,20.41,20.43,673498.0,20.46,20.46,20.41,20.43,673498.0
2024-02-08 10:10:00,20.43,20.45,20.38,20.44,572253.0,20.43,20.45,20.38,20.44,572253.0
2024-02-08 10:20:00,20.45,20.5,20.42,20.49,303078.0,20.45,20.5,20.42,20.49,303078.0
2024-02-08 10:30:00,20.49,20.53,20.49,20.52,393429.0,20.49,20.53,20.49,20.52,393429.0
2024-02-08 10:40:00,20.52,20.53,20.49,20.52,356216.0,20.52,20.53,20.49,20.52,356216.0
2024-02-08 10:50:00,20.52,20.57,20.51,20.56,331106.0,20.52,20.57,20.51,20.56,331106.0
2024-02-08 11:00:00,20.56,20.57,20.53,20.56,614802.0,20.56,20.57,20.53,20.56,614802.0
2024-02-08 11:10:00,20.56,20.58,20.55,20.57,344021.0,20.56,20.58,20.55,20.57,344021.0
2024-02-08 11:20:00,20.57,20.6,20.55,20.55,493712.0,20.57,20.6,20.55,20.55,493712.0
2024-02-08 11:30:00,20.55,20.57,20.53,20.56,212834.0,20.55,20.57,20.53,20.56,212834.0
2024-02-08 11:40:00,20.57,20.57,20.55,20.56,133793.0,20.57,20.57,20.55,20.56,133793.0
2024-02-08 11:50:00,20.57,20.6,20.56,20.6,294377.0,20.57,20.6,20.56,20.6,294377.0
2024-02-08 12:00:00,20.6,20.6,20.57,20.57,220446.0,20.6,20.6,20.57,20.57,220446.0
2024-02-08 12:10:00,20.57,20.59,20.56,20.57,198675.0,20.57,20.59,20.56,20.57,198675.0
2024-02-08 12:20:00,20.57,20.59,20.56,20.57,190788.0,20.57,20.59,20.56,20.57,190788.0
2024-02-08 12:30:00,20.58,20.6,20.57,20.6,229042.0,20.58,20.6,20.57,20.6,229042.0
2024-02-08 12:40:00,20.6,20.62,20.58,20.6,344151.0,20.6,20.62,20.58,20.6,344151.0
2024-02-08 12:50:00,20.61,20.64,20.61,20.63,360732.0,20.61,20.64,20.61,20.63,360732.0
2024-02-08 13:00:00,20.64,20.71,20.62,20.65,873738.0,20.64,20.71,20.62,20.65,873738.0
2024-02-08 13:10:00,20.65,20.66,20.63,20.65,229659.0,20.65,20.66,20.63,20.65,229659.0
2024-02-08 13:20:00,20.65,20.67,20.63,20.63,315965.0,20.65,20.67,20.63,20.63,315965.0
2024-02-08 13:30:00,20.64,20.66,20.64,20.65,325018.0,20.64,20.66,20.64,20.65,325018.0
2024-02-08 13:40:00,20.64,20.66,20.63,20.66,183530.0,20.64,20.66,20.63,20.66,183530.0
2024-02-08 13:50:00,20.65,20.66,20.64,20.65,152784.0,20.65,20.66,20.64,20.65,152784.0
2024-02-08 14:00:00,20.66,20.67,20.66,20.67,138322.0,20.66,20.67,20.66,20.67,138322.0
2024-02-08 14:10:00,20.67,20.68,20.66,20.68,176946.0,20.67,20.68,20.66,20.68,176946.0
2024-02-08 14:20:00,20.68,20.68,20.66,20.66,145357.0,20.68,20.68,20.66,20.66,145357.0
2024-02-08 14:30:00,20.66,20.67,20.64,20.64,220811.0,20.66,20.67,20.64,20.64,220811.0
2024-02-08 14:40:00,20.64,20.65,20.63,20.64,111713.0,20.64,20.65,20.63,20.64,111713.0
2024-02-08 14:50:00,20.65,20.67,20.64,20.66,190458.0,20.65,20.67,20.64,20.66,190458.0
2024-02-08 15:00:00,20.66,20.67,20.65,20.67,145709.0,20.66,20.67,20.65,20.67,145709.0
2024-02-08 15:10:00,20.67,20.69,20.66,20.68,161698.0,20.67,20.69,20.66,20.68,161698.0
2024-02-08 15:20:00,20.68,20.68,20.67,20.68,151460.0,20.68,20.68,20.67,20.68,151460.0
2024-02-08 15:30:00,20.68,20.68,20.67,20.67,225437.0,20.68,20.68,20.67,20.67,225437.0
2024-02-08 15:40:00,20.67,20.68,20.67,20.67,274208.0,20.67,20.68,20.67,20.67,274208.0
2024-02-08 15:50:00,20.68,20.68,20.65,20.65,723199.0,20.68,20.68,20.65,20.65,723199.0
2024-02-09 09:30:00,20.56,20.64,20.52,20.61,672742.0,20.56,20.64,20.52,20.61,672742.0
2024-02-09 09:40:00,20.61,20.67,20.6,20.62,513958.0,20.61,20.67,20.6,20.62,513958.0
2024-02-09 09:50:00,20.62,20.67,20.61,20.67,345769.0,20.62,20.67,20.61,20.67,345769.0
2024-02-09 10:00:00,20.67,20.7,20.63,20.7,505962.0,20.67,20.7,20.63,20.7,505962.0
2024-02-09 10:10:00,20.71,20.72,20.65,20.65,400501.0,20.71,20.72,20.65,20.65,400501.0
2024-02-09 10:20:00,20.64,20.64,20.58,20.61,475921.0,20.64,20.64,20.58,20.61,475921.0
2024-02-09 10:30:00,20.61,20.61,20.57,20.59,378611.0,20.61,20.61,20.57,20.59,378611.0
2024-02-09 10:40:00,20.59,20.59,20.47,20.49,603585.0,20.59,20.59,20.47,20.49,603585.0
2024-02-09 10:50:00,20.49,20.51,20.47,20.5,539982.0,20.49,20.51,20.47,20.5,539982.0
2024-02-09 11:00:00,20.49,20.5,20.46,20.49,550565.0,20.49,20.5,20.46,20.49,550565.0
2024-02-09 11:10:00,20.49,20.53,20.47,20.53,467632.0,20.49,20.53,20.47,20.53,467632.0
2024-02-09 11:20:00,20.52,20.54,20.5,20.52,400313.0,20.52,20.54,20.5,20.52,400313.0
2024-02-09 11:30:00,20.52,20.53,20.5,20.52,295275.0,20.52,20.53,20.5,20.52,295275.0
2024-02-09 11:40:00,20.52,20.55,20.51,20.54,237029.0,20.52,20.55,20.51,20.54,237029.0
2024-02-09 11:50:00,20.54,20.54,20.52,20.54,214033.0,20.54,20.54,20.52,20.54,214033.0
2024-02-09 12:00:00,20.53,20.57,20.53,20.57,233078.0,20.53,20.57,20.53,20.57,233078.0
2024-02-09 12:10:00,20.57,20.58,20.55,20.56,134452.0,20.57,20.58,20.55,20.56,134452.0
2024-02-09 12:20:00,20.55,20.56,20.53,20.55,217735.0,20.55,20.56,20.53,20.55,217735.0
2024-02-09 12:30:00,20.55,20.59,20.55,20.59,145083.0,20.55,20.59,20.55,20.59,145083.0
2024-02-09 12:40:00,20.59,20.61,20.58,20.6,187135.0,20.59,20.61,20.58,20.6,187135.0
2024-02-09 12:50:00,20.6,20.62,20.59,20.61,68969.0,20.6,20.62,20.59,20.61,68969.0
2024-02-09 13:00:00,20.62,20.64,20.61,20.62,161043.0,20.62,20.64,20.61,20.62,161043.0
2024-02-09 13:10:00,20.63,20.63,20.59,20.6,110884.0,20.63,20.63,20.59,20.6,110884.0
2024-02-09 13:20:00,20.61,20.62,20.6,20.6,123679.0,20.61,20.62,20.6,20.6,123679.0
2024-02-09 13:30:00,20.6,20.62,20.6,20.62,96360.0,20.6,20.62,20.6,20.62,96360.0
2024-02-09 13:40:00,20.62,20.62,20.6,20.62,70062.0,20.62,20.62,20.6,20.62,70062.0
2024-02-09 13:50:00,20.62,20.64,20.61,20.62,78901.0,20.62,20.64,20.61,20.62,78901.0
2024-02-09 14:00:00,20.62,20.65,20.62,20.64,60926.0,20.62,20.65,20.62,20.64,60926.0
2024-02-09 14:10:00,20.64,20.68,20.64,20.65,140150.0,20.64,20.68,20.64,20.65,140150.0
2024-02-09 14:20:00,20.66,20.67,20.65,20.66,63069.0,20.66,20.67,20.65,20.66,63069.0
2024-02-09 14:30:00,20.67,20.67,20.66,20.67,85359.0,20.67,20.67,20.66,20.67,85359.0
2024-02-09 14:40:00,20.66,20.67,20.64,20.64,143550.0,20.66,20.67,20.64,20.64,143550.0
2024-02-09 14:50:00,20.64,20.66,20.63,20.64,110074.0,20.64,20.66,20.63,20.64,110074.0
2024-02-09 15:00:00,20.64,20.65,20.63,20.64,79136.0,20.64,20.65,20.63,20.64,79136.0
2024-02-09 15:10:00,20.64,20.67,20.64,20.67,131471.0,20.64,20.67,20.64,20.67,131471.0
2024-02-09 15:20:00,20.67,20.68,20.66,20.68,118193.0,20.67,20.68,20.66,20.68,118193.0
2024-02-09 15:30:00,20.68,20.68,20.66,20.68,170078.0,20.68,20.68,20.66,20.68,170078.0
2024-02-09 15:40:00,20.68,20.68,20.67,20.68,138158.0,20.68,20.68,20.67,20.68,138158.0
2024-02-09 15:50:00,20.68,20.69,20.67,20.69,424110.0,20.68,20.69,20.67,20.69,424110.0
2024-02-12 09:30:00,20.63,20.69,20.6,20.68,1097536.0,20.63,20.69,20.6,20.68,1097536.0
2024-02-12 09:40:00,20.68,20.74,20.67,20.71,615542.0,20.68,20.74,20.67,20.71,615542.0
2024-02-12 09:50:00,20.71,20.75,20.7,20.71,356424.0,20.71,20.75,20.7,20.71,356424.0
2024-02-12 10:00:00,20.72,20.8,20.71,20.78,391053.0,20.72,20.8,20.71,20.78,391053.0
2024-02-12 10:10:00,20.78,20.82,20.77,20.81,329281.0,20.78,20.82,20.77,20.81,329281.0
2024-02-12 10:20:00,20.82,20.84,20.76,20.76,434651.0,20.82,20.84,20.76,20.76,434651.0
2024-02-12 10:30:00,20.75,20.81,20.72,20.73,525701.0,20.75,20.81,20.72,20.73,525701.0
2024-02-12 10:40:00,20.73,20.77,20.72,20.76,343015.0,20.73,20.77,20.72,20.76,343015.0
2024-02-12 10:50:00,20.76,20.77,20.72,20.75,215761.0,20.76,20.77,20.72,20.75,215761.0
2024-02-12 11:00:00,20.75,20.76,20.73,20.74,300603.0,20.75,20.76,20.73,20.74,300603.0
2024-02-12 11:10:00,20.73,20.74,20.71,20.73,451208.0,20.73,20.74,20.71,20.73,451208.0
2024-02-12 11:20:00,20.74,20.74,20.71,20.73,152479.0,20.74,20.74,20.71,20.73,152479.0
2024-02-12 11:30:00,20.72,20.73,20.68,20.7,143322.0,20.72,20.73,20.68,20.7,143322.0
2024-02-12 11:40:00,20.71,20.71,20.66,20.67,154759.0,20.71,20.71,20.66,20.67,154759.0
2024-02-12 11:50:00,20.67,20.69,20.65,20.68,307853.0,20.67,20.69,20.65,20.68,307853.0
2024-02-12 12:00:00,20.68,20.7,20.66,20.7,156836.0,20.68,20.7,20.66,20.7,156836.0
2024-02-12 12:10:00,20.7,20.71,20.68,20.69,326207.0,20.7,20.71,20.68,20.69,326207.0
2024-02-12 12:20:00,20.69,20.75,20.68,20.74,264551.0,20.69,20.75,20.68,20.74,264551.0
2024-02-12 12:30:00,20.75,20.78,20.74,20.76,344289.0,20.75,20.78,20.74,20.76,344289.0
2024-02-12 12:40:00,20.76,20.77,20.74,20.75,124473.0,20.76,20.77,20.74,20.75,124473.0
2024-02-12 12:50:00,20.74,20.77,20.74,20.75,206567.0,20.74,20.77,20.74,20.75,206567.0
2024-02-12 13:00:00,20.76,20.78,20.73,20.78,200413.0,20.76,20.78,20.73,20.78,200413.0
2024-02-12 13:10:00,20.77,20.77,20.74,20.76,120452.0,20.77,20.77,20.74,20.76,120452.0
2024-02-12 13:20:00,20.77,20.8,20.76,20.77,502672.0,20.77,20.8,20.76,20.77,502672.0
2024-02-12 13:30:00,20.78,20.8,20.76,20.8,142669.0,20.78,20.8,20.76,20.8,142669.0
2024-02-12 13:40:00,20.79,20.8,20.78,20.8,158375.0,20.79,20.8,20.78,20.8,158375.0
2024-02-12 13:50:00,20.8,20.82,20.79,20.82,183624.0,20.8,20.82,20.79,20.82,183624.0
2024-02-12 14:00:00,20.81,20.82,20.8,20.82,108089.0,20.81,20.82,20.8,20.82,108089.0
2024-02-12 14:10:00,20.81,20.82,20.78,20.78,83126.0,20.81,20.82,20.78,20.78,83126.0
2024-02-12 14:20:00,20.78,20.8,20.77,20.78,221116.0,20.78,20.8,20.77,20.78,221116.0
2024-02-12 14:30:00,20.78,20.78,20.76,20.77,92020.0,20.78,20.78,20.76,20.77,92020.0
2024-02-12 14:40:00,20.76,20.79,20.76,20.77,115578.0,20.76,20.79,20.76,20.77,115578.0
2024-02-12 14:50:00,20.77,20.77,20.75,20.76,81156.0,20.77,20.77,20.75,20.76,81156.0
2024-02-12 15:00:00,20.76,20.77,20.76,20.76,37197.0,20.76,20.77,20.76,20.76,37197.0
2024-02-12 15:10:00,20.77,20.78,20.76,20.77,35396.0,20.77,20.78,20.76,20.77,35396.0
2024-02-12 15:20:00,20.78,20.78,20.76,20.77,44418.0,20.78,20.78,20.76,20.77,44418.0
2024-02-12 15:30:00,20.77,20.77,20.76,20.77,55429.0,20.77,20.77,20.76,20.77,55429.0
2024-02-12 15:40:00,20.76,20.78,20.76,20.77,92909.0,20.76,20.78,20.76,20.77,92909.0
2024-02-12 15:50:00,20.77,20.78,20.76,20.76,681964.0,20.77,20.78,20.76,20.76,681964.0
2024-02-13 09:30:00,20.43,20.44,20.28,20.31,1892291.0,20.43,20.44,20.28,20.31,1892291.0
2024-02-13 09:40:00,20.3,20.35,20.24,20.25,1684423.0,20.3,20.35,20.24,20.25,1684423.0
2024-02-13 09:50:00,20.25,20.26,20.18,20.23,1750775.0,20.25,20.26,20.18,20.23,1750775.0
2024-02-13 10:00:00,20.23,20.24,20.15,20.17,876808.0,20.23,20.24,20.15,20.17,876808.0
2024-02-13 10:10:00,20.17,20.25,20.15,20.25,1276413.0,20.17,20.25,20.15,20.25,1276413.0
2024-02-13 10:20:00,20.24,20.32,20.23,20.3,1524171.0,20.24,20.32,20.23,20.3,1524171.0
2024-02-13 10:30:00,20.3,20.32,20.22,20.24,858442.0,20.3,20.32,20.22,20.24,858442.0
2024-02-13 10:40:00,20.24,20.26,20.17,20.19,637379.0,20.24,20.26,20.17,20.19,637379.0
2024-02-13 10:50:00,20.19,20.2,20.14,20.16,969627.0,20.19,20.2,20.14,20.16,969627.0
2024-02-13 11:00:00,20.16,20.26,20.15,20.26,918707.0,20.16,20.26,20.15,20.26,918707.0
2024-02-13 11:10:00,20.26,20.26,20.18,20.19,612404.0,20.26,20.26,20.18,20.19,612404.0
2024-02-13 11:20:00,20.18,20.23,20.16,20.19,397388.0,20.18,20.23,20.16,20.19,397388.0
2024-02-13 11:30:00,20.2,20.32,20.19,20.32,386025.0,20.2,20.32,20.19,20.32,386025.0
2024-02-13 11:40:00,20.32,20.33,20.22,20.24,519802.0,20.32,20.33,20.22,20.24,519802.0
2024-02-13 11:50:00,20.25,20.26,20.22,20.23,773504.0,20.25,20.26,20.22,20.23,773504.0
2024-02-13 12:00:00,20.22,20.27,20.22,20.27,333570.0,20.22,20.27,20.22,20.27,333570.0
2024-02-13 12:10:00,20.28,20.28,20.22,20.23,203205.0,20.28,20.28,20.22,20.23,203205.0
2024-02-13 12:20:00,20.23,20.24,20.21,20.22,164264.0,20.23,20.24,20.21,20.22,164264.0
2024-02-13 12:30:00,20.22,20.24,20.21,20.23,86687.0,20.22,20.24,20.21,20.23,86687.0
2024-02-13 12:40:00,20.22,20.23,20.21,20.23,140092.0,20.22,20.23,20.21,20.23,140092.0
2024-02-13 12:50:00,20.23,20.24,20.2,20.21,206716.0,20.23,20.24,20.2,20.21,206716.0
2024-02-13 13:00:00,20.21,20.26,20.21,20.23,280107.0,20.21,20.26,20.21,20.23,280107.0
2024-02-13 13:10:00,20.23,20.23,20.21,20.22,117359.0,20.23,20.23,20.21,20.22,117359.0
2024-02-13 13:20:00,20.22,20.23,20.21,20.23,168282.0,20.22,20.23,20.21,20.23,168282.0
2024-02-13 13:30:00,20.23,20.24,20.2,20.21,129412.0,20.23,20.24,20.2,20.21,129412.0
2024-02-13 13:40:00,20.2,20.21,20.19,20.19,184897.0,20.2,20.21,20.19,20.19,184897.0
2024-02-13 13:50:00,20.19,20.19,20.17,20.18,95586.0,20.19,20.19,20.17,20.18,95586.0
2024-02-13 14:00:00,20.17,20.18,20.16,20.17,102529.0,20.17,20.18,20.16,20.17,102529.0
2024-02-13 14:10:00,20.17,20.18,20.16,20.17,190950.0,20.17,20.18,20.16,20.17,190950.0
2024-02-13 14:20:00,20.17,20.18,20.15,20.16,77075.0,20.17,20.18,20.15,20.16,77075.0
2024-02-13 14:30:00,20.15,20.16,20.15,20.16,63198.0,20.15,20.16,20.15,20.16,63198.0
2024-02-13 14:40:00,20.15,20.16,20.14,20.14,222708.0,20.15,20.16,20.14,20.14,222708.0
2024-02-13 14:50:00,20.14,20.15,20.11,20.14,507639.0,20.14,20.15,20.11,20.14,507639.0
2024-02-13 15:00:00,20.13,20.18,20.13,20.16,278695.0,20.13,20.18,20.13,20.16,278695.0
2024-02-13 15:10:00,20.17,20.18,20.16,20.18,362998.0,20.17,20.18,20.16,20.18,362998.0
2024-02-13 15:20:00,20.18,20.18,20.17,20.18,62524.0,20.18,20.18,20.17,20.18,62524.0
2024-02-13 15:30:00,20.17,20.2,20.17,20.2,257498.0,20.17,20.2,20.17,20.2,257498.0
2024-02-13 15:40:00,20.2,20.2,20.19,20.19,258604.0,20.2,20.2,20.19,20.19,258604.0
2024-02-13 15:50:00,20.2,20.2,20.19,20.2,880937.0,20.2,20.2,20.19,20.2,880937.0
2024-02-14 09:30:00,20.23,20.31,20.21,20.3,894118.0,20.23,20.31,20.21,20.3,894118.0
2024-02-14 09:40:00,20.3,20.32,20.24,20.25,464047.0,20.3,20.32,20.24,20.25,464047.0
2024-02-14 09:50:00,20.26,20.28,20.22,20.25,348164.0,20.26,20.28,20.22,20.25,348164.0
2024-02-14 10:00:00,20.25,20.28,20.22,20.23,512615.0,20.25,20.28,20.22,20.23,512615.0
2024-02-14 10:10:00,20.23,20.3,20.21,20.3,521214.0,20.23,20.3,20.21,20.3,521214.0
2024-02-14 10:20:00,20.29,20.34,20.28,20.31,411045.0,20.29,20.34,20.28,20.31,411045.0
2024-02-14 10:30:00,20.3,20.32,20.28,20.29,227603.0,20.3,20.32,20.28,20.29,227603.0
2024-02-14 10:40:00,20.29,20.33,20.26,20.33,224051.0,20.29,20.33,20.26,20.33,224051.0
2024-02-14 10:50:00,20.32,20.4,20.32,20.38,432895.0,20.32,20.4,20.32,20.38,432895.0
2024-02-14 11:00:00,20.38,20.48,20.37,20.46,465596.0,20.38,20.48,20.37,20.46,465596.0
2024-02-14 11:10:00,20.47,20.48,20.43,20.44,378609.0,20.47,20.48,20.43,20.44,378609.0
2024-02-14 11:20:00,20.44,20.5,20.43,20.5,760081.0,20.44,20.5,20.43,20.5,760081.0
2024-02-14 11:30:00,20.49,20.55,20.49,20.52,852915.0,20.49,20.55,20.49,20.52,852915.0
2024-02-14 11:40:00,20.52,20.52,20.45,20.48,467185.0,20.52,20.52,20.45,20.48,467185.0
2024-02-14 11:50:00,20.47,20.51,20.46,20.49,570208.0,20.47,20.51,20.46,20.49,570208.0
2024-02-14 12:00:00,20.49,20.49,20.45,20.48,365163.0,20.49,20.49,20.45,20.48,365163.0
2024-02-14 12:10:00,20.48,20.51,20.47,20.51,159264.0,20.48,20.51,20.47,20.51,159264.0
2024-02-14 12:20:00,20.51,20.51,20.45,20.47,293501.0,20.51,20.51,20.45,20.47,293501.0
2024-02-14 12:30:00,20.47,20.49,20.45,20.48,222882.0,20.47,20.49,20.45,20.48,222882.0
2024-02-14 12:40:00,20.48,20.52,20.48,20.5,336847.0,20.48,20.52,20.48,20.5,336847.0
2024-02-14 12:50:00,20.5,20.51,20.48,20.48,221347.0,20.5,20.51,20.48,20.48,221347.0
2024-02-14 13:00:00,20.49,20.52,20.46,20.47,200315.0,20.49,20.52,20.46,20.47,200315.0
2024-02-14 13:10:00,20.47,20.49,20.45,20.48,238583.0,20.47,20.49,20.45,20.48,238583.0
2024-02-14 13:20:00,20.48,20.48,20.43,20.45,342824.0,20.48,20.48,20.43,20.45,342824.0
2024-02-14 13:30:00,20.45,20.48,20.44,20.46,268743.0,20.45,20.48,20.44,20.46,268743.0
2024-02-14 13:40:00,20.46,20.46,20.45,20.45,50386.0,20.46,20.46,20.45,20.45,50386.0
2024-02-14 13:50:00,20.46,20.47,20.44,20.46,250961.0,20.46,20.47,20.44,20.46,250961.0
2024-02-14 14:00:00,20.46,20.47,20.44,20.45,126835.0,20.46,20.47,20.44,20.45,126835.0
2024-02-14 14:10:00,20.46,20.47,20.44,20.45,57073.0,20.46,20.47,20.44,20.45,57073.0
2024-02-14 14:20:00,20.45,20.46,20.44,20.45,75820.0,20.45,20.46,20.44,20.45,75820.0
2024-02-14 14:30:00,20.45,20.45,20.44,20.45,84495.0,20.45,20.45,20.44,20.45,84495.0
2024-02-14 14:40:00,20.45,20.45,20.43,20.44,74784.0,20.45,20.45,20.43,20.44,74784.0
2024-02-14 14:50:00,20.44,20.46,20.43,20.46,95678.0,20.44,20.46,20.43,20.46,95678.0
2024-02-14 15:00:00,20.46,20.46,20.44,20.45,78434.0,20.46,20.46,20.44,20.45,78434.0
2024-02-14 15:10:00,20.45,20.45,20.44,20.44,50279.0,20.45,20.45,20.44,20.44,50279.0
2024-02-14 15:20:00,20.44,20.44,20.43,20.43,101496.0,20.44,20.44,20.43,20.43,101496.0
2024-02-14 15:30:00,20.44,20.45,20.43,20.45,116895.0,20.44,20.45,20.43,20.45,116895.0
2024-02-14 15:40:00,20.45,20.45,20.44,20.45,179987.0,20.45,20.45,20.44,20.45,179987.0
2024-02-14 15:50:00,20.45,20.45,20.44,20.44,599056.0,20.45,20.45,20.44,20.44,599056.0
2024-02-15 09:30:00,20.84,21.01,20.83,20.96,2695574.0,20.84,21.01,20.83,20.96,2695574.0
2024-02-15 09:40:00,20.96,21.0,20.92,20.93,1636411.0,20.96,21.0,20.92,20.93,1636411.0
2024-02-15 09:50:00,20.92,21.03,20.91,20.98,1681878.0,20.92,21.03,20.91,20.98,1681878.0
2024-02-15 10:00:00,20.98,21.03,20.94,21.03,1554140.0,20.98,21.03,20.94,21.03,1554140.0
2024-02-15 10:10:00,21.03,21.07,21.0,21.01,1343118.0,21.03,21.07,21.0,21.01,1343118.0
2024-02-15 10:20:00,21.02,21.08,20.99,21.05,1203633.0,21.02,21.08,20.99,21.05,1203633.0
2024-02-15 10:30:00,21.05,21.08,20.99,21.01,1291227.0,21.05,21.08,20.99,21.01,1291227.0
2024-02-15 10:40:00,21.01,21.02,20.91,20.92,768580.0,21.01,21.02,20.91,20.92,768580.0
2024-02-15 10:50:00,20.92,20.96,20.9,20.92,1393411.0,20.92,20.96,20.9,20.92,1393411.0
2024-02-15 11:00:00,20.92,20.95,20.88,20.92,1260542.0,20.92,20.95,20.88,20.92,1260542.0
2024-02-15 11:10:00,20.93,20.95,20.88,20.89,804847.0,20.93,20.95,20.88,20.89,804847.0
2024-02-15 11:20:00,20.89,20.91,20.85,20.86,1195127.0,20.89,20.91,20.85,20.86,1195127.0
2024-02-15 11:30:00,20.86,20.89,20.85,20.89,276773.0,20.86,20.89,20.85,20.89,276773.0
2024-02-15 11:40:00,20.88,20.89,20.86,20.86,341328.0,20.88,20.89,20.86,20.86,341328.0
2024-02-15 11:50:00,20.87,20.87,20.84,20.87,373425.0,20.87,20.87,20.84,20.87,373425.0
2024-02-15 12:00:00,20.87,20.91,20.87,20.91,298074.0,20.87,20.91,20.87,20.91,298074.0
2024-02-15 12:10:00,20.91,20.93,20.89,20.93,576979.0,20.91,20.93,20.89,20.93,576979.0
2024-02-15 12:20:00,20.92,20.93,20.91,20.92,194405.0,20.92,20.93,20.91,20.92,194405.0
2024-02-15 12:30:00,20.92,20.93,20.9,20.91,243695.0,20.92,20.93,20.9,20.91,243695.0
2024-02-15 12:40:00,20.91,20.92,20.91,20.92,83560.0,20.91,20.92,20.91,20.92,83560.0
2024-02-15 12:50:00,20.92,20.94,20.91,20.92,597148.0,20.92,20.94,20.91,20.92,597148.0
2024-02-15 13:00:00,20.93,20.95,20.92,20.95,247594.0,20.93,20.95,20.92,20.95,247594.0
2024-02-15 13:10:00,20.95,20.97,20.94,20.96,310222.0,20.95,20.97,20.94,20.96,310222.0
2024-02-15 13:20:00,20.95,20.98,20.94,20.95,348517.0,20.95,20.98,20.94,20.95,348517.0
2024-02-15 13:30:00,20.95,20.96,20.93,20.96,182898.0,20.95,20.96,20.93,20.96,182898.0
2024-02-15 13:40:00,20.96,20.96,20.95,20.96,138037.0,20.96,20.96,20.95,20.96,138037.0
2024-02-15 13:50:00,20.96,20.97,20.95,20.97,140777.0,20.96,20.97,20.95,20.97,140777.0
2024-02-15 14:00:00,20.97,20.99,20.96,20.98,141482.0,20.97,20.99,20.96,20.98,141482.0
2024-02-15 14:10:00,20.99,20.99,20.97,20.98,180001.0,20.99,20.99,20.97,20.98,180001.0
2024-02-15 14:20:00,20.98,20.98,20.95,20.96,280372.0,20.98,20.98,20.95,20.96,280372.0
2024-02-15 14:30:00,20.96,20.99,20.95,20.97,153319.0,20.96,20.99,20.95,20.97,153319.0
2024-02-15 14:40:00,20.97,20.98,20.96,20.97,195798.0,20.97,20.98,20.96,20.97,195798.0
2024-02-15 14:50:00,20.98,20.98,20.97,20.98,393989.0,20.98,20.98,20.97,20.98,393989.0
2024-02-15 15:00:00,20.97,20.97,20.94,20.95,214553.0,20.97,20.97,20.94,20.95,214553.0
2024-02-15 15:10:00,20.94,20.96,20.94,20.96,90733.0,20.94,20.96,20.94,20.96,90733.0
2024-02-15 15:20:00,20.96,20.97,20.95,20.96,159763.0,20.96,20.97,20.95,20.96,159763.0
2024-02-15 15:30:00,20.97,20.98,20.96,20.96,134866.0,20.97,20.98,20.96,20.96,134866.0
2024-02-15 15:40:00,20.97,20.97,20.96,20.96,177376.0,20.97,20.97,20.96,20.96,177376.0
2024-02-15 15:50:00,20.97,20.97,20.94,20.96,1477678.0,20.97,20.97,20.94,20.96,1477678.0
2024-02-16 09:30:00,21.07,21.08,20.95,21.01,1393697.0,21.07,21.08,20.95,21.01,1393697.0
2024-02-16 09:40:00,21.0,21.05,20.92,20.93,635858.0,21.0,21.05,20.92,20.93,635858.0
2024-02-16 09:50:00,20.93,20.98,20.91,20.98,480317.0,20.93,20.98,20.91,20.98,480317.0
2024-02-16 10:00:00,20.98,21.06,20.95,21.06,630996.0,20.98,21.06,20.95,21.06,630996.0
2024-02-16 10:10:00,21.05,21.17,21.04,21.13,1482642.0,21.05,21.17,21.04,21.13,1482642.0
2024-02-16 10:20:00,21.14,21.15,21.1,21.14,629155.0,21.14,21.15,21.1,21.14,629155.0
2024-02-16 10:30:00,21.14,21.23,21.11,21.2,1517841.0,21.14,21.23,21.11,21.2,1517841.0
2024-02-16 10:40:00,21.2,21.27,21.19,21.24,966493.0,21.2,21.27,21.19,21.24,966493.0
2024-02-16 10:50:00,21.25,21.27,21.19,21.21,525211.0,21.25,21.27,21.19,21.21,525211.0
2024-02-16 11:00:00,21.21,21.27,21.2,21.26,464220.0,21.21,21.27,21.2,21.26,464220.0
2024-02-16 11:10:00,21.27,21.28,21.24,21.28,263910.0,21.27,21.28,21.24,21.28,263910.0
2024-02-16 11:20:00,21.29,21.33,21.26,21.27,714633.0,21.29,21.33,21.26,21.27,714633.0
2024-02-16 11:30:00,21.27,21.34,21.25,21.32,414340.0,21.27,21.34,21.25,21.32,414340.0
2024-02-16 11:40:00,21.32,21.34,21.3,21.31,265858.0,21.32,21.34,21.3,21.31,265858.0
2024-02-16 11:50:00,21.32,21.33,21.31,21.32,215176.0,21.32,21.33,21.31,21.32,215176.0
2024-02-16 12:00:00,21.32,21.34,21.3,21.32,269689.0,21.32,21.34,21.3,21.32,269689.0
2024-02-16 12:10:00,21.32,21.35,21.32,21.34,113736.0,21.32,21.35,21.32,21.34,113736.0
2024-02-16 12:20:00,21.35,21.37,21.32,21.35,499723.0,21.35,21.37,21.32,21.35,499723.0
2024-02-16 12:30:00,21.35,21.38,21.34,21.37,267964.0,21.35,21.38,21.34,21.37,267964.0
2024-02-16 12:40:00,21.37,21.41,21.36,21.4,321995.0,21.37,21.41,21.36,21.4,321995.0
2024-02-16 12:50:00,21.4,21.44,21.4,21.43,398015.0,21.4,21.44,21.4,21.43,398015.0
2024-02-16 13:00:00,21.44,21.47,21.42,21.45,422367.0,21.44,21.47,21.42,21.45,422367.0
2024-02-16 13:10:00,21.46,21.48,21.42,21.43,349646.0,21.46,21.48,21.42,21.43,349646.0
2024-02-16 13:20:00,21.43,21.45,21.4,21.44,274919.0,21.43,21.45,21.4,21.44,274919.0
2024-02-16 13:30:00,21.44,21.48,21.44,21.46,192598.0,21.44,21.48,21.44,21.46,192598.0
2024-02-16 13:40:00,21.46,21.47,21.45,21.46,256167.0,21.46,21.47,21.45,21.46,256167.0
2024-02-16 13:50:00,21.47,21.48,21.45,21.47,119917.0,21.47,21.48,21.45,21.47,119917.0
2024-02-16 14:00:00,21.47,21.48,21.46,21.47,151888.0,21.47,21.48,21.46,21.47,151888.0
2024-02-16 14:10:00,21.48,21.48,21.47,21.48,92101.0,21.48,21.48,21.47,21.48,92101.0
2024-02-16 14:20:00,21.48,21.5,21.47,21.5,162981.0,21.48,21.5,21.47,21.5,162981.0
2024-02-16 14:30:00,21.5,21.5,21.45,21.46,298974.0,21.5,21.5,21.45,21.46,298974.0
2024-02-16 14:40:00,21.46,21.47,21.41,21.42,441581.0,21.46,21.47,21.41,21.42,441581.0
2024-02-16 14:50:00,21.41,21.45,21.41,21.44,324658.0,21.41,21.45,21.41,21.44,324658.0
2024-02-16 15:00:00,21.44,21.44,21.41,21.42,284911.0,21.44,21.44,21.41,21.42,284911.0
2024-02-16 15:10:00,21.42,21.43,21.41,21.42,411049.0,21.42,21.43,21.41,21.42,411049.0
2024-02-16 15:20:00,21.41,21.43,21.41,21.42,216952.0,21.41,21.43,21.41,21.42,216952.0
2024-02-16 15:30:00,21.42,21.44,21.41,21.44,226173.0,21.42,21.44,21.41,21.44,226173.0
2024-02-16 15:40:00,21.43,21.43,21.39,21.39,1000860.0,21.43,21.43,21.39,21.39,1000860.0
2024-02-16 15:50:00,21.4,21.42,21.39,21.39,1591660.0,21.4,21.42,21.39,21.39,1591660.0
2024-02-20 09:30:00,21.17,21.18,21.13,21.15,1032163.0,21.17,21.18,21.13,21.15,1032163.0
2024-02-20 09:40:00,21.15,21.15,21.08,21.14,866379.0,21.15,21.15,21.08,21.14,866379.0
2024-02-20 09:50:00,21.15,21.18,21.13,21.16,326141.0,21.15,21.18,21.13,21.16,326141.0
2024-02-20 10:00:00,21.16,21.19,21.11,21.14,498636.0,21.16,21.19,21.11,21.14,498636.0
2024-02-20 10:10:00,21.14,21.14,21.11,21.14,291106.0,21.14,21.14,21.11,21.14,291106.0
2024-02-20 10:20:00,21.13,21.16,21.12,21.13,236359.0,21.13,21.16,21.12,21.13,236359.0
2024-02-20 10:30:00,21.13,21.15,21.07,21.1,243902.0,21.13,21.15,21.07,21.1,243902.0
2024-02-20 10:40:00,21.1,21.1,21.06,21.08,152140.0,21.1,21.1,21.06,21.08,152140.0
2024-02-20 10:50:00,21.08,21.09,21.06,21.07,161882.0,21.08,21.09,21.06,21.07,161882.0
2024-02-20 11:00:00,21.07,21.07,21.03,21.05,200781.0,21.07,21.07,21.03,21.05,200781.0
2024-02-20 11:10:00,21.05,21.07,21.04,21.07,188481.0,21.05,21.07,21.04,21.07,188481.0
2024-02-20 11:20:00,21.06,21.08,21.05,21.07,110753.0,21.06,21.08,21.05,21.07,110753.0
2024-02-20 11:30:00,21.07,21.09,21.06,21.09,120279.0,21.07,21.09,21.06,21.09,120279.0
2024-02-20 11:40:00,21.09,21.1,21.07,21.09,139745.0,21.09,21.1,21.07,21.09,139745.0
2024-02-20 11:50:00,21.09,21.12,21.08,21.09,134732.0,21.09,21.12,21.08,21.09,134732.0
2024-02-20 12:00:00,21.09,21.11,21.08,21.1,168597.0,21.09,21.11,21.08,21.1,168597.0
2024-02-20 12:10:00,21.1,21.11,21.09,21.11,69780.0,21.1,21.11,21.09,21.11,69780.0
2024-02-20 12:20:00,21.11,21.11,21.1,21.11,32876.0,21.11,21.11,21.1,21.11,32876.0
2024-02-20 12:30:00,21.11,21.12,21.1,21.12,183753.0,21.11,21.12,21.1,21.12,183753.0
2024-02-20 12:40:00,21.12,21.13,21.11,21.13,90423.0,21.12,21.13,21.11,21.13,90423.0
2024-02-20 12:50:00,21.12,21.13,21.12,21.13,22338.0,21.12,21.13,21.12,21.13,22338.0
2024-02-20 13:00:00,21.13,21.14,21.11,21.12,90294.0,21.13,21.14,21.11,21.12,90294.0
2024-02-20 13:10:00,21.11,21.13,21.11,21.13,91483.0,21.11,21.13,21.11,21.13,91483.0
2024-02-20 13:20:00,21.13,21.14,21.12,21.14,125660.0,21.13,21.14,21.12,21.14,125660.0
2024-02-20 13:30:00,21.14,21.14,21.1,21.1,115630.0,21.14,21.14,21.1,21.1,115630.0
2024-02-20 13:40:00,21.1,21.11,21.09,21.1,95977.0,21.1,21.11,21.09,21.1,95977.0
2024-02-20 13:50:00,21.1,21.11,21.09,21.1,60528.0,21.1,21.11,21.09,21.1,60528.0
2024-02-20 14:00:00,21.1,21.1,21.08,21.09,94613.0,21.1,21.1,21.08,21.09,94613.0
2024-02-20 14:10:00,21.09,21.11,21.08,21.11,56629.0,21.09,21.11,21.08,21.11,56629.0
2024-02-20 14:20:00,21.1,21.11,21.1,21.1,31245.0,21.1,21.11,21.1,21.1,31245.0
2024-02-20 14:30:00,21.11,21.11,21.09,21.1,115949.0,21.11,21.11,21.09,21.1,115949.0
2024-02-20 14:40:00,21.1,21.1,21.08,21.09,54494.0,21.1,21.1,21.08,21.09,54494.0
2024-02-20 14:50:00,21.08,21.09,21.07,21.07,73156.0,21.08,21.09,21.07,21.07,73156.0
2024-02-20 15:00:00,21.07,21.08,21.04,21.05,106017.0,21.07,21.08,21.04,21.05,106017.0
2024-02-20 15:10:00,21.04,21.05,21.03,21.05,179587.0,21.04,21.05,21.03,21.05,179587.0
2024-02-20 15:20:00,21.05,21.06,21.04,21.05,91469.0,21.05,21.06,21.04,21.05,91469.0
2024-02-20 15:30:00,21.06,21.06,21.03,21.05,601275.0,21.06,21.06,21.03,21.05,601275.0
2024-02-20 15:40:00,21.05,21.06,21.04,21.05,146886.0,21.05,21.06,21.04,21.05,146886.0
2024-02-20 15:50:00,21.05,21.07,21.05,21.06,810742.0,21.05,21.07,21.05,21.06,810742.0
2024-02-21 09:30:00,21.09,21.1,21.01,21.08,611767.0,21.09,21.1,21.01,21.08,611767.0
2024-02-21 09:40:00,21.08,21.09,21.03,21.06,266430.0,21.08,21.09,21.03,21.06,266430.0
2024-02-21 09:50:00,21.06,21.09,21.04,21.05,236740.0,21.06,21.09,21.04,21.05,236740.0
2024-02-21 10:00:00,21.05,21.06,20.99,21.03,298730.0,21.05,21.06,20.99,21.03,298730.0
2024-02-21 10:10:00,21.02,21.06,21.01,21.04,209672.0,21.02,21.06,21.01,21.04,209672.0
2024-02-21 10:20:00,21.04,21.06,21.02,21.04,204070.0,21.04,21.06,21.02,21.04,204070.0
2024-02-21 10:30:00,21.04,21.04,21.0,21.02,109777.0,21.04,21.04,21.0,21.02,109777.0
2024-02-21 10:40:00,21.01,21.02,20.97,20.98,214032.0,21.01,21.02,20.97,20.98,214032.0
2024-02-21 10:50:00,20.98,20.99,20.89,20.89,517850.0,20.98,20.99,20.89,20.89,517850.0
2024-02-21 11:00:00,20.89,20.92,20.86,20.92,400904.0,20.89,20.92,20.86,20.92,400904.0
2024-02-21 11:10:00,20.92,20.93,20.9,20.92,369475.0,20.92,20.93,20.9,20.92,369475.0
2024-02-21 11:20:00,20.92,20.94,20.91,20.92,124265.0,20.92,20.94,20.91,20.92,124265.0
2024-02-21 11:30:00,20.92,20.93,20.89,20.89,149679.0,20.92,20.93,20.89,20.89,149679.0
2024-02-21 11:40:00,20.89,20.92,20.88,20.89,201906.0,20.89,20.92,20.88,20.89,201906.0
2024-02-21 11:50:00,20.89,20.9,20.86,20.87,285268.0,20.89,20.9,20.86,20.87,285268.0
2024-02-21 12:00:00,20.87,20.92,20.87,20.89,229751.0,20.87,20.92,20.87,20.89,229751.0
2024-02-21 12:10:00,20.9,20.91,20.88,20.89,86068.0,20.9,20.91,20.88,20.89,86068.0
2024-02-21 12:20:00,20.89,20.89,20.87,20.89,118101.0,20.89,20.89,20.87,20.89,118101.0
2024-02-21 12:30:00,20.89,20.89,20.87,20.88,52138.0,20.89,20.89,20.87,20.88,52138.0
2024-02-21 12:40:00,20.88,20.91,20.87,20.9,151073.0,20.88,20.91,20.87,20.9,151073.0
2024-02-21 12:50:00,20.9,20.91,20.88,20.89,57987.0,20.9,20.91,20.88,20.89,57987.0
2024-02-21 13:00:00,20.89,20.9,20.81,20.84,736201.0,20.89,20.9,20.81,20.84,736201.0
2024-02-21 13:10:00,20.85,20.88,20.84,20.87,275840.0,20.85,20.88,20.84,20.87,275840.0
2024-02-21 13:20:00,20.87,20.89,20.86,20.87,284671.0,20.87,20.89,20.86,20.87,284671.0
2024-02-21 13:30:00,20.86,20.88,20.86,20.86,186541.0,20.86,20.88,20.86,20.86,186541.0
2024-02-21 13:40:00,20.86,20.88,20.86,20.87,111888.0,20.86,20.88,20.86,20.87,111888.0
2024-02-21 13:50:00,20.87,20.88,20.85,20.86,125578.0,20.87,20.88,20.85,20.86,125578.0
2024-02-21 14:00:00,20.87,20.92,20.83,20.89,459621.0,20.87,20.92,20.83,20.89,459621.0
2024-02-21 14:10:00,20.9,20.96,20.89,20.94,286335.0,20.9,20.96,20.89,20.94,286335.0
2024-02-21 14:20:00,20.94,20.96,20.92,20.95,286649.0,20.94,20.96,20.92,20.95,286649.0
2024-02-21 14:30:00,20.95,20.97,20.93,20.94,171570.0,20.95,20.97,20.93,20.94,171570.0
2024-02-21 14:40:00,20.93,20.95,20.93,20.94,146560.0,20.93,20.95,20.93,20.94,146560.0
2024-02-21 14:50:00,20.94,20.97,20.93,20.96,141327.0,20.94,20.97,20.93,20.96,141327.0
2024-02-21 15:00:00,20.97,20.98,20.96,20.98,86033.0,20.97,20.98,20.96,20.98,86033.0
2024-02-21 15:10:00,20.97,20.98,20.93,20.94,77774.0,20.97,20.98,20.93,20.94,77774.0
2024-02-21 15:20:00,20.94,20.94,20.92,20.94,83017.0,20.94,20.94,20.92,20.94,83017.0
2024-02-21 15:30:00,20.94,20.96,20.94,20.96,187133.0,20.94,20.96,20.94,20.96,187133.0
2024-02-21 15:40:00,20.96,20.97,20.95,20.95,297349.0,20.96,20.97,20.95,20.95,297349.0
2024-02-21 15:50:00,20.95,20.97,20.95,20.96,221081.0,20.95,20.97,20.95,20.96,221081.0
2024-02-22 09:30:00,20.92,20.93,20.88,20.91,1119628.0,20.92,20.93,20.88,20.91,1119628.0
2024-02-22 09:40:00,20.92,20.97,20.87,20.96,1054138.0,20.92,20.97,20.87,20.96,1054138.0
2024-02-22 09:50:00,20.95,20.95,20.87,20.93,458591.0,20.95,20.95,20.87,20.93,458591.0
2024-02-22 10:00:00,20.93,20.93,20.86,20.86,393587.0,20.93,20.93,20.86,20.86,393587.0
2024-02-22 10:10:00,20.86,20.88,20.83,20.84,568866.0,20.86,20.88,20.83,20.84,568866.0
2024-02-22 10:20:00,20.84,20.86,20.82,20.84,331140.0,20.84,20.86,20.82,20.84,331140.0
2024-02-22 10:30:00,20.83,20.88,20.83,20.88,246505.0,20.83,20.88,20.83,20.88,246505.0
2024-02-22 10:40:00,20.88,20.89,20.86,20.87,269753.0,20.88,20.89,20.86,20.87,269753.0
2024-02-22 10:50:00,20.86,20.89,20.86,20.87,226686.0,20.86,20.89,20.86,20.87,226686.0
2024-02-22 11:00:00,20.88,20.89,20.85,20.86,126414.0,20.88,20.89,20.85,20.86,126414.0
2024-02-22 11:10:00,20.86,20.88,20.84,20.84,116238.0,20.86,20.88,20.84,20.84,116238.0
2024-02-22 11:20:00,20.84,20.85,20.81,20.83,200776.0,20.84,20.85,20.81,20.83,200776.0
2024-02-22 11:30:00,20.83,20.83,20.81,20.81,220011.0,20.83,20.83,20.81,20.81,220011.0
2024-02-22 11:40:00,20.82,20.84,20.8,20.81,255593.0,20.82,20.84,20.8,20.81,255593.0
2024-02-22 11:50:00,20.81,20.83,20.81,20.81,129118.0,20.81,20.83,20.81,20.81,129118.0
2024-02-22 12:00:00,20.82,20.85,20.81,20.85,144333.0,20.82,20.85,20.81,20.85,144333.0
2024-02-22 12:10:00,20.85,20.86,20.84,20.86,145127.0,20.85,20.86,20.84,20.86,145127.0
2024-02-22 12:20:00,20.86,20.87,20.85,20.87,83922.0,20.86,20.87,20.85,20.87,83922.0
2024-02-22 12:30:00,20.87,20.89,20.86,20.87,100919.0,20.87,20.89,20.86,20.87,100919.0
2024-02-22 12:40:00,20.86,20.88,20.86,20.86,77872.0,20.86,20.88,20.86,20.86,77872.0
2024-02-22 12:50:00,20.86,20.87,20.85,20.87,226177.0,20.86,20.87,20.85,20.87,226177.0
2024-02-22 13:00:00,20.87,20.87,20.84,20.84,61437.0,20.87,20.87,20.84,20.84,61437.0
2024-02-22 13:10:00,20.84,20.84,20.82,20.82,116926.0,20.84,20.84,20.82,20.82,116926.0
2024-02-22 13:20:00,20.82,20.84,20.8,20.83,391596.0,20.82,20.84,20.8,20.83,391596.0
2024-02-22 13:30:00,20.84,20.85,20.82,20.85,110512.0,20.84,20.85,20.82,20.85,110512.0
2024-02-22 13:40:00,20.85,20.87,20.84,20.85,115975.0,20.85,20.87,20.84,20.85,115975.0
2024-02-22 13:50:00,20.86,20.86,20.83,20.84,111058.0,20.86,20.86,20.83,20.84,111058.0
2024-02-22 14:00:00,20.84,20.84,20.82,20.83,79370.0,20.84,20.84,20.82,20.83,79370.0
2024-02-22 14:10:00,20.83,20.83,20.82,20.82,18884.0,20.83,20.83,20.82,20.82,18884.0
2024-02-22 14:20:00,20.82,20.83,20.82,20.82,22587.0,20.82,20.83,20.82,20.82,22587.0
2024-02-22 14:30:00,20.82,20.83,20.81,20.82,74609.0,20.82,20.83,20.81,20.82,74609.0
2024-02-22 14:40:00,20.82,20.83,20.81,20.82,89179.0,20.82,20.83,20.81,20.82,89179.0
2024-02-22 14:50:00,20.82,20.83,20.82,20.83,55740.0,20.82,20.83,20.82,20.83,55740.0
2024-02-22 15:00:00,20.82,20.83,20.81,20.82,99688.0,20.82,20.83,20.81,20.82,99688.0
2024-02-22 15:10:00,20.82,20.83,20.81,20.82,126989.0,20.82,20.83,20.81,20.82,126989.0
2024-02-22 15:20:00,20.82,20.84,20.82,20.84,51968.0,20.82,20.84,20.82,20.84,51968.0
2024-02-22 15:30:00,20.84,20.84,20.82,20.82,263586.0,20.84,20.84,20.82,20.82,263586.0
2024-02-22 15:40:00,20.82,20.83,20.81,20.82,334005.0,20.82,20.83,20.81,20.82,334005.0
2024-02-22 15:50:00,20.82,20.82,20.8,20.81,1667188.0,20.82,20.82,20.8,20.81,1667188.0
2024-02-23 09:30:00,20.8,20.83,20.75,20.76,525244.0,20.8,20.83,20.75,20.76,525244.0
2024-02-23 09:40:00,20.75,20.78,20.72,20.77,456500.0,20.75,20.78,20.72,20.77,456500.0
2024-02-23 09:50:00,20.77,20.8,20.73,20.76,275880.0,20.77,20.8,20.73,20.76,275880.0
2024-02-23 10:00:00,20.76,20.78,20.73,20.76,513609.0,20.76,20.78,20.73,20.76,513609.0
2024-02-23 10:10:00,20.75,20.76,20.69,20.72,433015.0,20.75,20.76,20.69,20.72,433015.0
2024-02-23 10:20:00,20.71,20.72,20.69,20.7,214575.0,20.71,20.72,20.69,20.7,214575.0
2024-02-23 10:30:00,20.71,20.72,20.69,20.7,318495.0,20.71,20.72,20.69,20.7,318495.0
2024-02-23 10:40:00,20.71,20.74,20.69,20.73,520590.0,20.71,20.74,20.69,20.73,520590.0
2024-02-23 10:50:00,20.73,20.83,20.73,20.82,985642.0,20.73,20.83,20.73,20.82,985642.0
2024-02-23 11:00:00,20.83,20.86,20.81,20.86,536359.0,20.83,20.86,20.81,20.86,536359.0
2024-02-23 11:10:00,20.85,20.9,20.85,20.89,937716.0,20.85,20.9,20.85,20.89,937716.0
2024-02-23 11:20:00,20.89,20.91,20.87,20.89,181672.0,20.89,20.91,20.87,20.89,181672.0
2024-02-23 11:30:00,20.89,20.97,20.89,20.95,543152.0,20.89,20.97,20.89,20.95,543152.0
2024-02-23 11:40:00,20.95,20.98,20.95,20.96,297723.0,20.95,20.98,20.95,20.96,297723.0
2024-02-23 11:50:00,20.96,20.98,20.95,20.97,323079.0,20.96,20.98,20.95,20.97,323079.0
2024-02-23 12:00:00,20.97,21.02,20.97,20.98,628897.0,20.97,21.02,20.97,20.98,628897.0
2024-02-23 12:10:00,20.97,20.98,20.95,20.96,125193.0,20.97,20.98,20.95,20.96,125193.0
2024-02-23 12:20:00,20.96,20.98,20.95,20.95,112156.0,20.96,20.98,20.95,20.95,112156.0
2024-02-23 12:30:00,20.96,21.0,20.96,21.0,180446.0,20.96,21.0,20.96,21.0,180446.0
2024-02-23 12:40:00,20.99,21.0,20.98,20.99,234551.0,20.99,21.0,20.98,20.99,234551.0
2024-02-23 12:50:00,21.0,21.03,20.99,21.02,294458.0,21.0,21.03,20.99,21.02,294458.0
2024-02-23 13:00:00,21.02,21.03,21.01,21.03,69182.0,21.02,21.03,21.01,21.03,69182.0
2024-02-23 13:10:00,21.03,21.03,21.0,21.01,173449.0,21.03,21.03,21.0,21.01,173449.0
2024-02-23 13:20:00,21.01,21.02,20.99,21.01,217865.0,21.01,21.02,20.99,21.01,217865.0
2024-02-23 13:30:00,21.0,21.01,20.98,21.01,59775.0,21.0,21.01,20.98,21.01,59775.0
2024-02-23 13:40:00,21.01,21.02,21.0,21.02,80815.0,21.01,21.02,21.0,21.02,80815.0
2024-02-23 13:50:00,21.02,21.04,21.01,21.03,592025.0,21.02,21.04,21.01,21.03,592025.0
2024-02-23 14:00:00,21.02,21.04,21.01,21.03,243597.0,21.02,21.04,21.01,21.03,243597.0
2024-02-23 14:10:00,21.04,21.04,21.02,21.03,337993.0,21.04,21.04,21.02,21.03,337993.0
2024-02-23 14:20:00,21.04,21.04,21.01,21.02,224580.0,21.04,21.04,21.01,21.02,224580.0
2024-02-23 14:30:00,21.02,21.03,21.01,21.01,132201.0,21.02,21.03,21.01,21.01,132201.0
2024-02-23 14:40:00,21.01,21.02,21.0,21.01,153933.0,21.01,21.02,21.0,21.01,153933.0
2024-02-23 14:50:00,21.01,21.02,21.0,21.02,71252.0,21.01,21.02,21.0,21.02,71252.0
2024-02-23 15:00:00,21.02,21.02,21.0,21.0,85063.0,21.02,21.02,21.0,21.0,85063.0
2024-02-23 15:10:00,21.01,21.01,21.0,21.01,151044.0,21.01,21.01,21.0,21.01,151044.0
2024-02-23 15:20:00,21.01,21.01,20.99,21.0,97978.0,21.01,21.01,20.99,21.0,97978.0
2024-02-23 15:30:00,21.0,21.0,20.96,20.98,244505.0,21.0,21.0,20.96,20.98,244505.0
2024-02-23 15:40:00,20.98,20.99,20.97,20.98,235696.0,20.98,20.99,20.97,20.98,235696.0
2024-02-23 15:50:00,20.98,21.01,20.97,21.0,2022441.0,20.98,21.01,20.97,21.0,2022441.0
2024-02-26 09:30:00,20.61,20.66,20.58,20.65,1318325.0,20.61,20.66,20.58,20.65,1318325.0
2024-02-26 09:40:00,20.66,20.69,20.62,20.68,525567.0,20.66,20.69,20.62,20.68,525567.0
2024-02-26 09:50:00,20.68,20.69,20.64,20.66,384944.0,20.68,20.69,20.64,20.66,384944.0
2024-02-26 10:00:00,20.66,20.67,20.62,20.64,723420.0,20.66,20.67,20.62,20.64,723420.0
2024-02-26 10:10:00,20.64,20.65,20.6,20.61,313053.0,20.64,20.65,20.6,20.61,313053.0
2024-02-26 10:20:00,20.6,20.64,20.59,20.62,398621.0,20.6,20.64,20.59,20.62,398621.0
2024-02-26 10:30:00,20.63,20.63,20.58,20.59,546147.0,20.63,20.63,20.58,20.59,546147.0
2024-02-26 10:40:00,20.59,20.61,20.58,20.6,651601.0,20.59,20.61,20.58,20.6,651601.0
2024-02-26 10:50:00,20.6,20.61,20.59,20.6,759248.0,20.6,20.61,20.59,20.6,759248.0
2024-02-26 11:00:00,20.6,20.6,20.57,20.57,737094.0,20.6,20.6,20.57,20.57,737094.0
2024-02-26 11:10:00,20.57,20.59,20.56,20.57,797531.0,20.57,20.59,20.56,20.57,797531.0
2024-02-26 11:20:00,20.58,20.59,20.57,20.58,517272.0,20.58,20.59,20.57,20.58,517272.0
2024-02-26 11:30:00,20.58,20.61,20.58,20.6,392037.0,20.58,20.61,20.58,20.6,392037.0
2024-02-26 11:40:00,20.61,20.61,20.58,20.6,309715.0,20.61,20.61,20.58,20.6,309715.0
2024-02-26 11:50:00,20.59,20.61,20.59,20.6,227700.0,20.59,20.61,20.59,20.6,227700.0
2024-02-26 12:00:00,20.61,20.61,20.58,20.59,131859.0,20.61,20.61,20.58,20.59,131859.0
2024-02-26 12:10:00,20.59,20.6,20.58,20.59,111268.0,20.59,20.6,20.58,20.59,111268.0
2024-02-26 12:20:00,20.59,20.59,20.58,20.58,102495.0,20.59,20.59,20.58,20.58,102495.0
2024-02-26 12:30:00,20.58,20.59,20.57,20.57,161029.0,20.58,20.59,20.57,20.57,161029.0
2024-02-26 12:40:00,20.57,20.59,20.57,20.59,182013.0,20.57,20.59,20.57,20.59,182013.0
2024-02-26 12:50:00,20.59,20.59,20.57,20.58,91352.0,20.59,20.59,20.57,20.58,91352.0
2024-02-26 13:00:00,20.59,20.59,20.55,20.56,336127.0,20.59,20.59,20.55,20.56,336127.0
2024-02-26 13:10:00,20.55,20.59,20.55,20.58,313415.0,20.55,20.59,20.55,20.58,313415.0
2024-02-26 13:20:00,20.57,20.61,20.57,20.6,122175.0,20.57,20.61,20.57,20.6,122175.0
2024-02-26 13:30:00,20.59,20.6,20.55,20.56,222289.0,20.59,20.6,20.55,20.56,222289.0
2024-02-26 13:40:00,20.56,20.58,20.56,20.57,100246.0,20.56,20.58,20.56,20.57,100246.0
2024-02-26 13:50:00,20.57,20.58,20.56,20.57,104569.0,20.57,20.58,20.56,20.57,104569.0
2024-02-26 14:00:00,20.57,20.58,20.56,20.57,99604.0,20.57,20.58,20.56,20.57,99604.0
2024-02-26 14:10:00,20.57,20.58,20.56,20.57,95744.0,20.57,20.58,20.56,20.57,95744.0
2024-02-26 14:20:00,20.57,20.57,20.55,20.56,122961.0,20.57,20.57,20.55,20.56,122961.0
2024-02-26 14:30:00,20.55,20.56,20.54,20.55,199193.0,20.55,20.56,20.54,20.55,199193.0
2024-02-26 14:40:00,20.55,20.56,20.54,20.56,297169.0,20.55,20.56,20.54,20.56,297169.0
2024-02-26 14:50:00,20.55,20.58,20.55,20.57,238528.0,20.55,20.58,20.55,20.57,238528.0
2024-02-26 15:00:00,20.58,20.6,20.57,20.59,127485.0,20.58,20.6,20.57,20.59,127485.0
2024-02-26 15:10:00,20.6,20.62,20.59,20.61,178455.0,20.6,20.62,20.59,20.61,178455.0
2024-02-26 15:20:00,20.61,20.63,20.6,20.63,102336.0,20.61,20.63,20.6,20.63,102336.0
2024-02-26 15:30:00,20.63,20.64,20.62,20.64,171167.0,20.63,20.64,20.62,20.64,171167.0
2024-02-26 15:40:00,20.64,20.65,20.63,20.65,223032.0,20.64,20.65,20.63,20.65,223032.0
2024-02-26 15:50:00,20.65,20.65,20.61,20.62,728483.0,20.65,20.65,20.61,20.62,728483.0
2024-02-27 09:30:00,20.72,20.74,20.69,20.69,558082.0,20.72,20.74,20.69,20.69,558082.0
2024-02-27 09:40:00,20.7,20.7,20.61,20.64,538107.0,20.7,20.7,20.61,20.64,538107.0
2024-02-27 09:50:00,20.64,20.68,20.63,20.66,295184.0,20.64,20.68,20.63,20.66,295184.0
2024-02-27 10:00:00,20.66,20.7,20.61,20.65,835355.0,20.66,20.7,20.61,20.65,835355.0
2024-02-27 10:10:00,20.64,20.65,20.6,20.61,215935.0,20.64,20.65,20.6,20.61,215935.0
2024-02-27 10:20:00,20.61,20.64,20.6,20.61,379296.0,20.61,20.64,20.6,20.61,379296.0
2024-02-27 10:30:00,20.6,20.61,20.57,20.57,279443.0,20.6,20.61,20.57,20.57,279443.0
2024-02-27 10:40:00,20.57,20.59,20.55,20.57,190567.0,20.57,20.59,20.55,20.57,190567.0
2024-02-27 10:50:00,20.57,20.6,20.57,20.57,184156.0,20.57,20.6,20.57,20.57,184156.0
2024-02-27 11:00:00,20.57,20.6,20.56,20.58,173449.0,20.57,20.6,20.56,20.58,173449.0
2024-02-27 11:10:00,20.58,20.59,20.55,20.57,219161.0,20.58,20.59,20.55,20.57,219161.0
2024-02-27 11:20:00,20.56,20.58,20.51,20.57,798845.0,20.56,20.58,20.51,20.57,798845.0
2024-02-27 11:30:00,20.57,20.6,20.57,20.6,328229.0,20.57,20.6,20.57,20.6,328229.0
2024-02-27 11:40:00,20.6,20.63,20.59,20.63,150204.0,20.6,20.63,20.59,20.63,150204.0
2024-02-27 11:50:00,20.63,20.63,20.6,20.61,189903.0,20.63,20.63,20.6,20.61,189903.0
2024-02-27 12:00:00,20.61,20.62,20.6,20.6,87144.0,20.61,20.62,20.6,20.6,87144.0
2024-02-27 12:10:00,20.6,20.61,20.57,20.57,133734.0,20.6,20.61,20.57,20.57,133734.0
2024-02-27 12:20:00,20.57,20.6,20.57,20.57,246866.0,20.57,20.6,20.57,20.57,246866.0
2024-02-27 12:30:00,20.57,20.59,20.55,20.57,255057.0,20.57,20.59,20.55,20.57,255057.0
2024-02-27 12:40:00,20.57,20.58,20.55,20.57,183320.0,20.57,20.58,20.55,20.57,183320.0
2024-02-27 12:50:00,20.57,20.59,20.57,20.58,181500.0,20.57,20.59,20.57,20.58,181500.0
2024-02-27 13:00:00,20.59,20.61,20.57,20.6,188388.0,20.59,20.61,20.57,20.6,188388.0
2024-02-27 13:10:00,20.6,20.64,20.6,20.63,128044.0,20.6,20.64,20.6,20.63,128044.0
2024-02-27 13:20:00,20.64,20.64,20.61,20.62,195970.0,20.64,20.64,20.61,20.62,195970.0
2024-02-27 13:30:00,20.63,20.63,20.6,20.61,93421.0,20.63,20.63,20.6,20.61,93421.0
2024-02-27 13:40:00,20.61,20.62,20.59,20.61,114652.0,20.61,20.62,20.59,20.61,114652.0
2024-02-27 13:50:00,20.61,20.62,20.59,20.6,167629.0,20.61,20.62,20.59,20.6,167629.0
2024-02-27 14:00:00,20.6,20.61,20.58,20.6,124829.0,20.6,20.61,20.58,20.6,124829.0
2024-02-27 14:10:00,20.6,20.62,20.59,20.62,58536.0,20.6,20.62,20.59,20.62,58536.0
2024-02-27 14:20:00,20.61,20.62,20.58,20.59,61688.0,20.61,20.62,20.58,20.59,61688.0
2024-02-27 14:30:00,20.59,20.59,20.58,20.59,24933.0,20.59,20.59,20.58,20.59,24933.0
2024-02-27 14:40:00,20.59,20.59,20.56,20.57,70899.0,20.59,20.59,20.56,20.57,70899.0
2024-02-27 14:50:00,20.57,20.59,20.56,20.59,93645.0,20.57,20.59,20.56,20.59,93645.0
2024-02-27 15:00:00,20.59,20.59,20.57,20.57,35993.0,20.59,20.59,20.57,20.57,35993.0
2024-02-27 15:10:00,20.57,20.58,20.57,20.57,15173.0,20.57,20.58,20.57,20.57,15173.0
2024-02-27 15:20:00,20.57,20.58,20.56,20.57,46735.0,20.57,20.58,20.56,20.57,46735.0
2024-02-27 15:30:00,20.57,20.57,20.56,20.57,45487.0,20.57,20.57,20.56,20.57,45487.0
2024-02-27 15:40:00,20.57,20.57,20.56,20.57,105263.0,20.57,20.57,20.56,20.57,105263.0
2024-02-27 15:50:00,20.57,20.57,20.56,20.57,323906.0,20.57,20.57,20.56,20.57,323906.0
2024-02-28 09:30:00,20.51,20.52,20.47,20.47,735516.0,20.51,20.52,20.47,20.47,735516.0
2024-02-28 09:40:00,20.47,20.51,20.45,20.46,301466.0,20.47,20.51,20.45,20.46,301466.0
2024-02-28 09:50:00,20.46,20.48,20.45,20.46,276773.0,20.46,20.48,20.45,20.46,276773.0
2024-02-28 10:00:00,20.47,20.5,20.46,20.48,212352.0,20.47,20.5,20.46,20.48,212352.0
2024-02-28 10:10:00,20.48,20.51,20.46,20.47,245489.0,20.48,20.51,20.46,20.47,245489.0
2024-02-28 10:20:00,20.47,20.51,20.46,20.49,197318.0,20.47,20.51,20.46,20.49,197318.0
2024-02-28 10:30:00,20.5,20.5,20.47,20.48,256058.0,20.5,20.5,20.47,20.48,256058.0
2024-02-28 10:40:00,20.48,20.49,20.46,20.48,223500.0,20.48,20.49,20.46,20.48,223500.0
2024-02-28 10:50:00,20.47,20.49,20.46,20.47,166153.0,20.47,20.49,20.46,20.47,166153.0
2024-02-28 11:00:00,20.47,20.49,20.46,20.47,314854.0,20.47,20.49,20.46,20.47,314854.0
2024-02-28 11:10:00,20.48,20.49,20.46,20.49,246566.0,20.48,20.49,20.46,20.49,246566.0
2024-02-28 11:20:00,20.5,20.5,20.48,20.49,119418.0,20.5,20.5,20.48,20.49,119418.0
2024-02-28 11:30:00,20.5,20.5,20.47,20.47,77439.0,20.5,20.5,20.47,20.47,77439.0
2024-02-28 11:40:00,20.48,20.5,20.47,20.49,194081.0,20.48,20.5,20.47,20.49,194081.0
2024-02-28 11:50:00,20.49,20.5,20.49,20.5,68434.0,20.49,20.5,20.49,20.5,68434.0
2024-02-28 12:00:00,20.5,20.55,20.5,20.53,217666.0,20.5,20.55,20.5,20.53,217666.0
2024-02-28 12:10:00,20.53,20.55,20.53,20.54,109785.0,20.53,20.55,20.53,20.54,109785.0
2024-02-28 12:20:00,20.54,20.54,20.53,20.53,149657.0,20.54,20.54,20.53,20.53,149657.0
2024-02-28 12:30:00,20.54,20.54,20.5,20.51,296127.0,20.54,20.54,20.5,20.51,296127.0
2024-02-28 12:40:00,20.51,20.51,20.49,20.5,99143.0,20.51,20.51,20.49,20.5,99143.0
2024-02-28 12:50:00,20.51,20.52,20.5,20.51,207228.0,20.51,20.52,20.5,20.51,207228.0
2024-02-28 13:00:00,20.52,20.53,20.51,20.52,116787.0,20.52,20.53,20.51,20.52,116787.0
2024-02-28 13:10:00,20.52,20.53,20.51,20.52,89834.0,20.52,20.53,20.51,20.52,89834.0
2024-02-28 13:20:00,20.51,20.52,20.51,20.52,67646.0,20.51,20.52,20.51,20.52,67646.0
2024-02-28 13:30:00,20.52,20.52,20.49,20.5,75714.0,20.52,20.52,20.49,20.5,75714.0
2024-02-28 13:40:00,20.5,20.5,20.48,20.48,53323.0,20.5,20.5,20.48,20.48,53323.0
2024-02-28 13:50:00,20.49,20.49,20.48,20.49,55604.0,20.49,20.49,20.48,20.49,55604.0
2024-02-28 14:00:00,20.49,20.5,20.48,20.5,138352.0,20.49,20.5,20.48,20.5,138352.0
2024-02-28 14:10:00,20.49,20.5,20.48,20.48,72304.0,20.49,20.5,20.48,20.48,72304.0
2024-02-28 14:20:00,20.48,20.49,20.48,20.48,247603.0,20.48,20.49,20.48,20.48,247603.0
2024-02-28 14:30:00,20.48,20.49,20.47,20.47,109198.0,20.48,20.49,20.47,20.47,109198.0
2024-02-28 14:40:00,20.47,20.48,20.46,20.48,189120.0,20.47,20.48,20.46,20.48,189120.0
2024-02-28 14:50:00,20.48,20.49,20.47,20.48,124851.0,20.48,20.49,20.47,20.48,124851.0
2024-02-28 15:00:00,20.48,20.53,20.48,20.52,101631.0,20.48,20.53,20.48,20.52,101631.0
2024-02-28 15:10:00,20.52,20.52,20.51,20.51,51523.0,20.52,20.52,20.51,20.51,51523.0
2024-02-28 15:20:00,20.51,20.53,20.51,20.53,73394.0,20.51,20.53,20.51,20.53,73394.0
2024-02-28 15:30:00,20.53,20.55,20.52,20.53,246003.0,20.53,20.55,20.52,20.53,246003.0
2024-02-28 15:40:00,20.54,20.54,20.53,20.54,107501.0,20.54,20.54,20.53,20.54,107501.0
2024-02-28 15:50:00,20.54,20.56,20.53,20.55,436060.0,20.54,20.56,20.53,20.55,436060.0
2024-02-29 09:30:00,20.75,20.79,20.71,20.73,1106573.0,20.75,20.79,20.71,20.73,1106573.0
2024-02-29 09:40:00,20.73,20.79,20.73,20.78,1010640.0,20.73,20.79,20.73,20.78,1010640.0
2024-02-29 09:50:00,20.78,20.79,20.7,20.73,376857.0,20.78,20.79,20.7,20.73,376857.0
2024-02-29 10:00:00,20.73,20.79,20.73,20.76,325708.0,20.73,20.79,20.73,20.76,325708.0
2024-02-29 10:10:00,20.77,20.77,20.71,20.71,346187.0,20.77,20.77,20.71,20.71,346187.0
2024-02-29 10:20:00,20.71,20.74,20.68,20.73,439869.0,20.71,20.74,20.68,20.73,439869.0
2024-02-29 10:30:00,20.73,20.76,20.72,20.75,289423.0,20.73,20.76,20.72,20.75,289423.0
2024-02-29 10:40:00,20.75,20.75,20.71,20.74,277507.0,20.75,20.75,20.71,20.74,277507.0
2024-02-29 10:50:00,20.74,20.74,20.71,20.73,192881.0,20.74,20.74,20.71,20.73,192881.0
2024-02-29 11:00:00,20.73,20.74,20.67,20.68,563033.0,20.73,20.74,20.67,20.68,563033.0
2024-02-29 11:10:00,20.68,20.69,20.65,20.67,218020.0,20.68,20.69,20.65,20.67,218020.0
2024-02-29 11:20:00,20.66,20.68,20.64,20.66,164850.0,20.66,20.68,20.64,20.66,164850.0
2024-02-29 11:30:00,20.65,20.66,20.61,20.65,507783.0,20.65,20.66,20.61,20.65,507783.0
2024-02-29 11:40:00,20.65,20.68,20.64,20.67,194909.0,20.65,20.68,20.64,20.67,194909.0
2024-02-29 11:50:00,20.67,20.69,20.67,20.69,89352.0,20.67,20.69,20.67,20.69,89352.0
2024-02-29 12:00:00,20.69,20.7,20.68,20.7,21413.0,20.69,20.7,20.68,20.7,21413.0
2024-02-29 12:10:00,20.7,20.71,20.68,20.7,207386.0,20.7,20.71,20.68,20.7,207386.0
2024-02-29 12:20:00,20.7,20.71,20.69,20.69,64780.0,20.7,20.71,20.69,20.69,64780.0
2024-02-29 12:30:00,20.69,20.71,20.68,20.7,191615.0,20.69,20.71,20.68,20.7,191615.0
2024-02-29 12:40:00,20.71,20.73,20.7,20.72,151106.0,20.71,20.73,20.7,20.72,151106.0
2024-02-29 12:50:00,20.71,20.75,20.71,20.75,124282.0,20.71,20.75,20.71,20.75,124282.0
2024-02-29 13:00:00,20.74,20.75,20.73,20.75,241726.0,20.74,20.75,20.73,20.75,241726.0
2024-02-29 13:10:00,20.75,20.76,20.74,20.76,47468.0,20.75,20.76,20.74,20.76,47468.0
2024-02-29 13:20:00,20.76,20.77,20.74,20.75,249057.0,20.76,20.77,20.74,20.75,249057.0
2024-02-29 13:30:00,20.75,20.76,20.74,20.76,136063.0,20.75,20.76,20.74,20.76,136063.0
2024-02-29 13:40:00,20.76,20.76,20.75,20.76,46830.0,20.76,20.76,20.75,20.76,46830.0
2024-02-29 13:50:00,20.76,20.77,20.75,20.77,56357.0,20.76,20.77,20.75,20.77,56357.0
2024-02-29 14:00:00,20.77,20.79,20.76,20.79,90470.0,20.77,20.79,20.76,20.79,90470.0
2024-02-29 14:10:00,20.79,20.79,20.77,20.78,115543.0,20.79,20.79,20.77,20.78,115543.0
2024-02-29 14:20:00,20.78,20.78,20.77,20.78,72343.0,20.78,20.78,20.77,20.78,72343.0
2024-02-29 14:30:00,20.78,20.78,20.76,20.77,62181.0,20.78,20.78,20.76,20.77,62181.0
2024-02-29 14:40:00,20.77,20.77,20.73,20.73,200619.0,20.77,20.77,20.73,20.73,200619.0
2024-02-29 14:50:00,20.73,20.74,20.72,20.73,63527.0,20.73,20.74,20.72,20.73,63527.0
2024-02-29 15:00:00,20.72,20.74,20.72,20.74,102687.0,20.72,20.74,20.72,20.74,102687.0
2024-02-29 15:10:00,20.74,20.75,20.73,20.75,49261.0,20.74,20.75,20.73,20.75,49261.0
2024-02-29 15:20:00,20.75,20.75,20.74,20.75,24145.0,20.75,20.75,20.74,20.75,24145.0
2024-02-29 15:30:00,20.75,20.75,20.73,20.75,247616.0,20.75,20.75,20.73,20.75,247616.0
2024-02-29 15:40:00,20.75,20.76,20.74,20.76,122814.0,20.75,20.76,20.74,20.76,122814.0
2024-02-29 15:50:00,20.75,20.76,20.73,20.73,434666.0,20.75,20.76,20.73,20.73,434666.0
2024-03-01 09:30:00,20.8,20.8,20.7,20.73,482429.0,20.8,20.8,20.7,20.73,482429.0
2024-03-01 09:40:00,20.74,20.75,20.64,20.69,959957.0,20.74,20.75,20.64,20.69,959957.0
2024-03-01 09:50:00,20.68,20.69,20.65,20.68,305750.0,20.68,20.69,20.65,20.68,305750.0
2024-03-01 10:00:00,20.68,20.79,20.68,20.75,928668.0,20.68,20.79,20.68,20.75,928668.0
2024-03-01 10:10:00,20.75,20.84,20.75,20.82,728753.0,20.75,20.84,20.75,20.82,728753.0
2024-03-01 10:20:00,20.82,20.94,20.82,20.94,717032.0,20.82,20.94,20.82,20.94,717032.0
2024-03-01 10:30:00,20.95,20.96,20.92,20.95,508052.0,20.95,20.96,20.92,20.95,508052.0
2024-03-01 10:40:00,20.95,20.99,20.93,20.98,475760.0,20.95,20.99,20.93,20.98,475760.0
2024-03-01 10:50:00,20.99,21.03,20.98,21.0,1145692.0,20.99,21.03,20.98,21.0,1145692.0
2024-03-01 11:00:00,21.0,21.01,20.96,21.0,640542.0,21.0,21.01,20.96,21.0,640542.0
2024-03-01 11:10:00,21.0,21.06,20.99,21.05,899115.0,21.0,21.06,20.99,21.05,899115.0
2024-03-01 11:20:00,21.05,21.17,21.05,21.11,1314687.0,21.05,21.17,21.05,21.11,1314687.0
2024-03-01 11:30:00,21.1,21.14,21.08,21.14,987987.0,21.1,21.14,21.08,21.14,987987.0
2024-03-01 11:40:00,21.14,21.15,21.08,21.1,957042.0,21.14,21.15,21.08,21.1,957042.0
2024-03-01 11:50:00,21.1,21.15,21.1,21.14,550153.0,21.1,21.15,21.1,21.14,550153.0
2024-03-01 12:00:00,21.13,21.16,21.12,21.15,986656.0,21.13,21.16,21.12,21.15,986656.0
2024-03-01 12:10:00,21.16,21.17,21.14,21.15,325358.0,21.16,21.17,21.14,21.15,325358.0
2024-03-01 12:20:00,21.15,21.15,21.11,21.15,695417.0,21.15,21.15,21.11,21.15,695417.0
2024-03-01 12:30:00,21.15,21.16,21.13,21.15,243925.0,21.15,21.16,21.13,21.15,243925.0
2024-03-01 12:40:00,21.14,21.18,21.14,21.17,346566.0,21.14,21.18,21.14,21.17,346566.0
2024-03-01 12:50:00,21.17,21.19,21.15,21.16,711075.0,21.17,21.19,21.15,21.16,711075.0
2024-03-01 13:00:00,21.16,21.18,21.14,21.18,487697.0,21.16,21.18,21.14,21.18,487697.0
2024-03-01 13:10:00,21.18,21.21,21.17,21.21,365822.0,21.18,21.21,21.17,21.21,365822.0
2024-03-01 13:20:00,21.21,21.22,21.17,21.2,483368.0,21.21,21.22,21.17,21.2,483368.0
2024-03-01 13:30:00,21.2,21.24,21.19,21.23,509944.0,21.2,21.24,21.19,21.23,509944.0
2024-03-01 13:40:00,21.24,21.28,21.23,21.28,256034.0,21.24,21.28,21.23,21.28,256034.0
2024-03-01 13:50:00,21.28,21.28,21.24,21.26,332892.0,21.28,21.28,21.24,21.26,332892.0
2024-03-01 14:00:00,21.26,21.28,21.26,21.28,266835.0,21.26,21.28,21.26,21.28,266835.0
2024-03-01 14:10:00,21.28,21.28,21.25,21.26,197923.0,21.28,21.28,21.25,21.26,197923.0
2024-03-01 14:20:00,21.26,21.26,21.24,21.26,389082.0,21.26,21.26,21.24,21.26,389082.0
2024-03-01 14:30:00,21.25,21.27,21.25,21.26,151692.0,21.25,21.27,21.25,21.26,151692.0
2024-03-01 14:40:00,21.26,21.26,21.23,21.25,263063.0,21.26,21.26,21.23,21.25,263063.0
2024-03-01 14:50:00,21.25,21.25,21.21,21.21,210487.0,21.25,21.25,21.21,21.21,210487.0
2024-03-01 15:00:00,21.21,21.22,21.18,21.19,351447.0,21.21,21.22,21.18,21.19,351447.0
2024-03-01 15:10:00,21.19,21.19,21.17,21.18,171325.0,21.19,21.19,21.17,21.18,171325.0
2024-03-01 15:20:00,21.18,21.2,21.17,21.19,229315.0,21.18,21.2,21.17,21.19,229315.0
2024-03-01 15:30:00,21.19,21.2,21.18,21.19,330968.0,21.19,21.2,21.18,21.19,330968.0
2024-03-01 15:40:00,21.19,21.21,21.18,21.21,620348.0,21.19,21.21,21.18,21.21,620348.0
2024-03-01 15:50:00,21.2,21.21,21.16,21.18,1240214.0,21.2,21.21,21.16,21.18,1240214.0
2024-03-04 09:30:00,21.43,21.45,21.39,21.43,1121414.0,21.43,21.45,21.39,21.43,1121414.0
2024-03-04 09:40:00,21.43,21.48,21.42,21.46,860049.0,21.43,21.48,21.42,21.46,860049.0
2024-03-04 09:50:00,21.45,21.52,21.45,21.51,1314442.0,21.45,21.52,21.45,21.51,1314442.0
2024-03-04 10:00:00,21.5,21.51,21.45,21.46,1848530.0,21.5,21.51,21.45,21.46,1848530.0
2024-03-04 10:10:00,21.46,21.48,21.44,21.48,965712.0,21.46,21.48,21.44,21.48,965712.0
2024-03-04 10:20:00,21.47,21.5,21.45,21.45,318513.0,21.47,21.5,21.45,21.45,318513.0
2024-03-04 10:30:00,21.45,21.52,21.45,21.5,402904.0,21.45,21.52,21.45,21.5,402904.0
2024-03-04 10:40:00,21.5,21.52,21.49,21.52,219444.0,21.5,21.52,21.49,21.52,219444.0
2024-03-04 10:50:00,21.52,21.61,21.51,21.6,817014.0,21.52,21.61,21.51,21.6,817014.0
2024-03-04 11:00:00,21.59,21.66,21.59,21.66,719213.0,21.59,21.66,21.59,21.66,719213.0
2024-03-04 11:10:00,21.66,21.75,21.65,21.73,1401353.0,21.66,21.75,21.65,21.73,1401353.0
2024-03-04 11:20:00,21.72,21.73,21.64,21.71,971968.0,21.72,21.73,21.64,21.71,971968.0
2024-03-04 11:30:00,21.71,21.76,21.71,21.75,942691.0,21.71,21.76,21.71,21.75,942691.0
2024-03-04 11:40:00,21.75,21.78,21.73,21.76,525180.0,21.75,21.78,21.73,21.76,525180.0
2024-03-04 11:50:00,21.77,21.8,21.74,21.77,578355.0,21.77,21.8,21.74,21.77,578355.0
2024-03-04 12:00:00,21.77,21.78,21.71,21.72,864822.0,21.77,21.78,21.71,21.72,864822.0
2024-03-04 12:10:00,21.71,21.75,21.69,21.74,988154.0,21.71,21.75,21.69,21.74,988154.0
2024-03-04 12:20:00,21.75,21.76,21.73,21.74,442542.0,21.75,21.76,21.73,21.74,442542.0
2024-03-04 12:30:00,21.73,21.75,21.72,21.73,285507.0,21.73,21.75,21.72,21.73,285507.0
2024-03-04 12:40:00,21.73,21.79,21.72,21.79,299551.0,21.73,21.79,21.72,21.79,299551.0
2024-03-04 12:50:00,21.78,21.8,21.74,21.76,490083.0,21.78,21.8,21.74,21.76,490083.0
2024-03-04 13:00:00,21.76,21.76,21.73,21.75,229948.0,21.76,21.76,21.73,21.75,229948.0
2024-03-04 13:10:00,21.75,21.77,21.73,21.73,325111.0,21.75,21.77,21.73,21.73,325111.0
2024-03-04 13:20:00,21.74,21.77,21.72,21.77,333408.0,21.74,21.77,21.72,21.77,333408.0
2024-03-04 13:30:00,21.77,21.78,21.74,21.75,246829.0,21.77,21.78,21.74,21.75,246829.0
2024-03-04 13:40:00,21.74,21.75,21.73,21.75,352357.0,21.74,21.75,21.73,21.75,352357.0
2024-03-04 13:50:00,21.75,21.78,21.74,21.78,363320.0,21.75,21.78,21.74,21.78,363320.0
2024-03-04 14:00:00,21.78,21.78,21.76,21.77,244460.0,21.78,21.78,21.76,21.77,244460.0
2024-03-04 14:10:00,21.77,21.78,21.76,21.78,187868.0,21.77,21.78,21.76,21.78,187868.0
2024-03-04 14:20:00,21.78,21.8,21.77,21.8,244445.0,21.78,21.8,21.77,21.8,244445.0
2024-03-04 14:30:00,21.8,21.82,21.79,21.82,286984.0,21.8,21.82,21.79,21.82,286984.0
2024-03-04 14:40:00,21.81,21.84,21.81,21.84,255281.0,21.81,21.84,21.81,21.84,255281.0
2024-03-04 14:50:00,21.84,21.88,21.83,21.86,364160.0,21.84,21.88,21.83,21.86,364160.0
2024-03-04 15:00:00,21.87,21.87,21.85,21.86,189791.0,21.87,21.87,21.85,21.86,189791.0
2024-03-04 15:10:00,21.86,21.89,21.85,21.87,489311.0,21.86,21.89,21.85,21.87,489311.0
2024-03-04 15:20:00,21.87,21.9,21.87,21.89,332907.0,21.87,21.9,21.87,21.89,332907.0
2024-03-04 15:30:00,21.89,21.9,21.87,21.89,702934.0,21.89,21.9,21.87,21.89,702934.0
2024-03-04 15:40:00,21.89,21.9,21.87,21.88,752942.0,21.89,21.9,21.87,21.88,752942.0
2024-03-04 15:50:00,21.88,21.88,21.86,21.86,1693635.0,21.88,21.88,21.86,21.86,1693635.0
2024-03-05 09:30:00,21.96,22.03,21.92,21.93,1682778.0,21.96,22.03,21.92,21.93,1682778.0
2024-03-05 09:40:00,21.94,21.96,21.85,21.91,1124053.0,21.94,21.96,21.85,21.91,1124053.0
2024-03-05 09:50:00,21.92,21.93,21.87,21.89,1157879.0,21.92,21.93,21.87,21.89,1157879.0
2024-03-05 10:00:00,21.89,22.06,21.89,21.93,1986226.0,21.89,22.06,21.89,21.93,1986226.0
2024-03-05 10:10:00,21.92,21.99,21.89,21.94,729760.0,21.92,21.99,21.89,21.94,729760.0
2024-03-05 10:20:00,21.94,21.95,21.85,21.89,862267.0,21.94,21.95,21.85,21.89,862267.0
2024-03-05 10:30:00,21.89,21.96,21.88,21.91,567059.0,21.89,21.96,21.88,21.91,567059.0
2024-03-05 10:40:00,21.91,21.93,21.86,21.88,540054.0,21.91,21.93,21.86,21.88,540054.0
2024-03-05 10:50:00,21.88,21.88,21.76,21.81,1086871.0,21.88,21.88,21.76,21.81,1086871.0
2024-03-05 11:00:00,21.81,21.84,21.75,21.75,707336.0,21.81,21.84,21.75,21.75,707336.0
2024-03-05 11:10:00,21.75,21.78,21.7,21.74,885811.0,21.75,21.78,21.7,21.74,885811.0
2024-03-05 11:20:00,21.73,21.77,21.71,21.76,394781.0,21.73,21.77,21.71,21.76,394781.0
2024-03-05 11:30:00,21.76,21.77,21.72,21.73,228119.0,21.76,21.77,21.72,21.73,228119.0
2024-03-05 11:40:00,21.73,21.75,21.69,21.74,488574.0,21.73,21.75,21.69,21.74,488574.0
2024-03-05 11:50:00,21.74,21.74,21.72,21.74,430599.0,21.74,21.74,21.72,21.74,430599.0
2024-03-05 12:00:00,21.74,21.75,21.72,21.74,376668.0,21.74,21.75,21.72,21.74,376668.0
2024-03-05 12:10:00,21.74,21.75,21.73,21.75,374021.0,21.74,21.75,21.73,21.75,374021.0
2024-03-05 12:20:00,21.75,21.78,21.74,21.78,532800.0,21.75,21.78,21.74,21.78,532800.0
2024-03-05 12:30:00,21.77,21.78,21.74,21.75,201720.0,21.77,21.78,21.74,21.75,201720.0
2024-03-05 12:40:00,21.74,21.76,21.72,21.75,346329.0,21.74,21.76,21.72,21.75,346329.0
2024-03-05 12:50:00,21.75,21.75,21.73,21.74,87969.0,21.75,21.75,21.73,21.74,87969.0
2024-03-05 13:00:00,21.73,21.75,21.71,21.75,202395.0,21.73,21.75,21.71,21.75,202395.0
2024-03-05 13:10:00,21.74,21.75,21.7,21.71,367709.0,21.74,21.75,21.7,21.71,367709.0
2024-03-05 13:20:00,21.71,21.76,21.71,21.74,235238.0,21.71,21.76,21.71,21.74,235238.0
2024-03-05 13:30:00,21.75,21.75,21.69,21.7,312203.0,21.75,21.75,21.69,21.7,312203.0
2024-03-05 13:40:00,21.71,21.71,21.67,21.68,518971.0,21.71,21.71,21.67,21.68,518971.0
2024-03-05 13:50:00,21.68,21.69,21.65,21.66,539117.0,21.68,21.69,21.65,21.66,539117.0
2024-03-05 14:00:00,21.66,21.7,21.66,21.69,522897.0,21.66,21.7,21.66,21.69,522897.0
2024-03-05 14:10:00,21.68,21.74,21.68,21.73,221245.0,21.68,21.74,21.68,21.73,221245.0
2024-03-05 14:20:00,21.72,21.73,21.7,21.73,190249.0,21.72,21.73,21.7,21.73,190249.0
2024-03-05 14:30:00,21.73,21.73,21.7,21.73,238552.0,21.73,21.73,21.7,21.73,238552.0
2024-03-05 14:40:00,21.73,21.73,21.67,21.68,271236.0,21.73,21.73,21.67,21.68,271236.0
2024-03-05 14:50:00,21.68,21.69,21.66,21.66,220753.0,21.68,21.69,21.66,21.66,220753.0
2024-03-05 15:00:00,21.66,21.67,21.65,21.66,254256.0,21.66,21.67,21.65,21.66,254256.0
2024-03-05 15:10:00,21.66,21.67,21.65,21.66,268000.0,21.66,21.67,21.65,21.66,268000.0
2024-03-05 15:20:00,21.66,21.68,21.66,21.68,196491.0,21.66,21.68,21.66,21.68,196491.0
2024-03-05 15:30:00,21.67,21.68,21.65,21.66,301488.0,21.67,21.68,21.65,21.66,301488.0
2024-03-05 15:40:00,21.66,21.66,21.65,21.66,237477.0,21.66,21.66,21.65,21.66,237477.0
2024-03-05 15:50:00,21.66,21.67,21.64,21.66,1107361.0,21.66,21.67,21.64,21.66,1107361.0
2024-03-06 09:30:00,21.86,21.98,21.86,21.95,1831262.0,21.86,21.98,21.86,21.95,1831262.0
2024-03-06 09:40:00,21.94,22.05,21.92,22.01,1602010.0,21.94,22.05,21.92,22.01,1602010.0
2024-03-06 09:50:00,22.01,22.03,21.94,21.97,849694.0,22.01,22.03,21.94,21.97,849694.0
2024-03-06 10:00:00,21.97,22.02,21.86,21.91,1477588.0,21.97,22.02,21.86,21.91,1477588.0
2024-03-06 10:10:00,21.91,22.0,21.9,21.99,804655.0,21.91,22.0,21.9,21.99,804655.0
2024-03-06 10:20:00,21.99,22.02,21.97,21.98,742546.0,21.99,22.02,21.97,21.98,742546.0
2024-03-06 10:30:00,21.97,21.98,21.92,21.96,769610.0,21.97,21.98,21.92,21.96,769610.0
2024-03-06 10:40:00,21.95,21.98,21.91,21.95,305391.0,21.95,21.98,21.91,21.95,305391.0
2024-03-06 10:50:00,21.94,22.02,21.94,22.01,402806.0,21.94,22.02,21.94,22.01,402806.0
2024-03-06 11:00:00,22.01,22.09,21.98,22.06,952997.0,22.01,22.09,21.98,22.06,952997.0
2024-03-06 11:10:00,22.07,22.14,22.06,22.12,1367067.0,22.07,22.14,22.06,22.12,1367067.0
2024-03-06 11:20:00,22.12,22.16,22.1,22.14,1134528.0,22.12,22.16,22.1,22.14,1134528.0
2024-03-06 11:30:00,22.14,22.15,22.04,22.07,1610788.0,22.14,22.15,22.04,22.07,1610788.0
2024-03-06 11:40:00,22.07,22.12,22.07,22.09,621477.0,22.07,22.12,22.07,22.09,621477.0
2024-03-06 11:50:00,22.09,22.16,22.07,22.13,1110550.0,22.09,22.16,22.07,22.13,1110550.0
2024-03-06 12:00:00,22.13,22.18,22.12,22.14,1216010.0,22.13,22.18,22.12,22.14,1216010.0
2024-03-06 12:10:00,22.14,22.15,22.09,22.09,732778.0,22.14,22.15,22.09,22.09,732778.0
2024-03-06 12:20:00,22.1,22.13,22.09,22.11,346739.0,22.1,22.13,22.09,22.11,346739.0
2024-03-06 12:30:00,22.12,22.13,22.09,22.11,826992.0,22.12,22.13,22.09,22.11,826992.0
2024-03-06 12:40:00,22.12,22.15,22.1,22.14,417692.0,22.12,22.15,22.1,22.14,417692.0
2024-03-06 12:50:00,22.14,22.16,22.11,22.15,518709.0,22.14,22.16,22.11,22.15,518709.0
2024-03-06 13:00:00,22.16,22.17,22.14,22.17,496700.0,22.16,22.17,22.14,22.17,496700.0
2024-03-06 13:10:00,22.16,22.2,22.16,22.2,806805.0,22.16,22.2,22.16,22.2,806805.0
2024-03-06 13:20:00,22.2,22.21,22.18,22.21,666687.0,22.2,22.21,22.18,22.21,666687.0
2024-03-06 13:30:00,22.21,22.23,22.15,22.21,811366.0,22.21,22.23,22.15,22.21,811366.0
2024-03-06 13:40:00,22.21,22.22,22.15,22.16,699218.0,22.21,22.22,22.15,22.16,699218.0
2024-03-06 13:50:00,22.15,22.16,22.1,22.13,939848.0,22.15,22.16,22.1,22.13,939848.0
2024-03-06 14:00:00,22.13,22.13,22.04,22.06,1071523.0,22.13,22.13,22.04,22.06,1071523.0
2024-03-06 14:10:00,22.06,22.07,22.03,22.05,802035.0,22.06,22.07,22.03,22.05,802035.0
2024-03-06 14:20:00,22.05,22.07,22.04,22.06,246510.0,22.05,22.07,22.04,22.06,246510.0
2024-03-06 14:30:00,22.06,22.07,22.04,22.07,601555.0,22.06,22.07,22.04,22.07,601555.0
2024-03-06 14:40:00,22.07,22.1,22.06,22.09,273302.0,22.07,22.1,22.06,22.09,273302.0
2024-03-06 14:50:00,22.08,22.11,22.08,22.1,171182.0,22.08,22.11,22.08,22.1,171182.0
2024-03-06 15:00:00,22.09,22.1,22.07,22.08,83756.0,22.09,22.1,22.07,22.08,83756.0
2024-03-06 15:10:00,22.07,22.1,22.07,22.09,178695.0,22.07,22.1,22.07,22.09,178695.0
2024-03-06 15:20:00,22.09,22.1,22.08,22.1,98155.0,22.09,22.1,22.08,22.1,98155.0
2024-03-06 15:30:00,22.1,22.11,22.08,22.1,397287.0,22.1,22.11,22.08,22.1,397287.0
2024-03-06 15:40:00,22.09,22.11,22.09,22.11,652986.0,22.09,22.11,22.09,22.11,652986.0
2024-03-06 15:50:00,22.11,22.11,22.1,22.1,1005003.0,22.11,22.11,22.1,22.1,1005003.0
2024-03-07 09:30:00,22.14,22.2,22.12,22.14,985959.0,22.14,22.2,22.12,22.14,985959.0
2024-03-07 09:40:00,22.14,22.27,22.13,22.26,1639354.0,22.14,22.27,22.13,22.26,1639354.0
2024-03-07 09:50:00,22.27,22.29,22.23,22.25,1075939.0,22.27,22.29,22.23,22.25,1075939.0
2024-03-07 10:00:00,22.26,22.34,22.26,22.32,875900.0,22.26,22.34,22.26,22.32,875900.0
2024-03-07 10:10:00,22.32,22.33,22.29,22.31,924282.0,22.32,22.33,22.29,22.31,924282.0
2024-03-07 10:20:00,22.31,22.34,22.3,22.3,757655.0,22.31,22.34,22.3,22.3,757655.0
2024-03-07 10:30:00,22.31,22.38,22.3,22.38,808953.0,22.31,22.38,22.3,22.38,808953.0
2024-03-07 10:40:00,22.38,22.41,22.37,22.39,764336.0,22.38,22.41,22.37,22.39,764336.0
2024-03-07 10:50:00,22.39,22.41,22.34,22.39,1160597.0,22.39,22.41,22.34,22.39,1160597.0
2024-03-07 11:00:00,22.39,22.4,22.26,22.28,1007591.0,22.39,22.4,22.26,22.28,1007591.0
2024-03-07 11:10:00,22.28,22.3,22.22,22.3,358737.0,22.28,22.3,22.22,22.3,358737.0
2024-03-07 11:20:00,22.29,22.37,22.28,22.35,485062.0,22.29,22.37,22.28,22.35,485062.0
2024-03-07 11:30:00,22.35,22.36,22.32,22.35,351241.0,22.35,22.36,22.32,22.35,351241.0
2024-03-07 11:40:00,22.34,22.35,22.3,22.32,272263.0,22.34,22.35,22.3,22.32,272263.0
2024-03-07 11:50:00,22.32,22.33,22.29,22.31,287792.0,22.32,22.33,22.29,22.31,287792.0
2024-03-07 12:00:00,22.31,22.34,22.31,22.33,252304.0,22.31,22.34,22.31,22.33,252304.0
2024-03-07 12:10:00,22.33,22.35,22.32,22.33,259199.0,22.33,22.35,22.32,22.33,259199.0
2024-03-07 12:20:00,22.33,22.34,22.3,22.31,186570.0,22.33,22.34,22.3,22.31,186570.0
2024-03-07 12:30:00,22.31,22.33,22.3,22.32,186698.0,22.31,22.33,22.3,22.32,186698.0
2024-03-07 12:40:00,22.32,22.32,22.27,22.29,201777.0,22.32,22.32,22.27,22.29,201777.0
2024-03-07 12:50:00,22.3,22.31,22.29,22.3,174467.0,22.3,22.31,22.29,22.3,174467.0
2024-03-07 13:00:00,22.3,22.31,22.29,22.3,153180.0,22.3,22.31,22.29,22.3,153180.0
2024-03-07 13:10:00,22.31,22.31,22.28,22.29,173631.0,22.31,22.31,22.28,22.29,173631.0
2024-03-07 13:20:00,22.29,22.29,22.27,22.29,166373.0,22.29,22.29,22.27,22.29,166373.0
2024-03-07 13:30:00,22.29,22.31,22.25,22.26,428155.0,22.29,22.31,22.25,22.26,428155.0
2024-03-07 13:40:00,22.26,22.27,22.25,22.26,85038.0,22.26,22.27,22.25,22.26,85038.0
2024-03-07 13:50:00,22.26,22.26,22.2,22.23,312411.0,22.26,22.26,22.2,22.23,312411.0
2024-03-07 14:00:00,22.24,22.25,22.21,22.22,187386.0,22.24,22.25,22.21,22.22,187386.0
2024-03-07 14:10:00,22.22,22.28,22.22,22.27,163398.0,22.22,22.28,22.22,22.27,163398.0
2024-03-07 14:20:00,22.27,22.28,22.26,22.28,75471.0,22.27,22.28,22.26,22.28,75471.0
2024-03-07 14:30:00,22.28,22.29,22.26,22.27,124003.0,22.28,22.29,22.26,22.27,124003.0
2024-03-07 14:40:00,22.26,22.28,22.26,22.28,159411.0,22.26,22.28,22.26,22.28,159411.0
2024-03-07 14:50:00,22.29,22.3,22.26,22.28,138280.0,22.29,22.3,22.26,22.28,138280.0
2024-03-07 15:00:00,22.27,22.27,22.23,22.24,169965.0,22.27,22.27,22.23,22.24,169965.0
2024-03-07 15:10:00,22.24,22.26,22.23,22.26,123658.0,22.24,22.26,22.23,22.26,123658.0
2024-03-07 15:20:00,22.26,22.28,22.25,22.26,219600.0,22.26,22.28,22.25,22.26,219600.0
2024-03-07 15:30:00,22.27,22.27,22.26,22.27,227139.0,22.27,22.27,22.26,22.27,227139.0
2024-03-07 15:40:00,22.27,22.27,22.26,22.27,173588.0,22.27,22.27,22.26,22.27,173588.0
2024-03-07 15:50:00,22.27,22.27,22.24,22.24,980270.0,22.27,22.27,22.24,22.24,980270.0
2024-03-08 09:30:00,22.23,22.29,22.14,22.16,902353.0,22.23,22.29,22.14,22.16,902353.0
2024-03-08 09:40:00,22.17,22.31,22.17,22.27,562959.0,22.17,22.31,22.17,22.27,562959.0
2024-03-08 09:50:00,22.28,22.3,22.23,22.25,923980.0,22.28,22.3,22.23,22.25,923980.0
2024-03-08 10:00:00,22.25,22.31,22.24,22.25,870089.0,22.25,22.31,22.24,22.25,870089.0
2024-03-08 10:10:00,22.25,22.25,22.18,22.2,897652.0,22.25,22.25,22.18,22.2,897652.0
2024-03-08 10:20:00,22.19,22.2,22.14,22.18,777504.0,22.19,22.2,22.14,22.18,777504.0
2024-03-08 10:30:00,22.18,22.25,22.14,22.22,1020739.0,22.18,22.25,22.14,22.22,1020739.0
2024-03-08 10:40:00,22.21,22.25,22.18,22.24,649933.0,22.21,22.25,22.18,22.24,649933.0
2024-03-08 10:50:00,22.24,22.28,22.23,22.27,472932.0,22.24,22.28,22.23,22.27,472932.0
2024-03-08 11:00:00,22.28,22.28,22.18,22.19,384556.0,22.28,22.28,22.18,22.19,384556.0
2024-03-08 11:10:00,22.19,22.22,22.15,22.19,492913.0,22.19,22.22,22.15,22.19,492913.0
2024-03-08 11:20:00,22.19,22.21,22.16,22.21,617516.0,22.19,22.21,22.16,22.21,617516.0
2024-03-08 11:30:00,22.2,22.27,22.2,22.26,431590.0,22.2,22.27,22.2,22.26,431590.0
2024-03-08 11:40:00,22.27,22.28,22.22,22.27,641478.0,22.27,22.28,22.22,22.27,641478.0
2024-03-08 11:50:00,22.27,22.29,22.23,22.26,449746.0,22.27,22.29,22.23,22.26,449746.0
2024-03-08 12:00:00,22.27,22.45,22.26,22.42,2581606.0,22.27,22.45,22.26,22.42,2581606.0
2024-03-08 12:10:00,22.42,22.43,22.35,22.43,1053713.0,22.42,22.43,22.35,22.43,1053713.0
2024-03-08 12:20:00,22.42,22.43,22.36,22.41,761877.0,22.42,22.43,22.36,22.41,761877.0
2024-03-08 12:30:00,22.41,22.43,22.35,22.37,491770.0,22.41,22.43,22.35,22.37,491770.0
2024-03-08 12:40:00,22.38,22.38,22.31,22.33,532789.0,22.38,22.38,22.31,22.33,532789.0
2024-03-08 12:50:00,22.34,22.34,22.27,22.31,864152.0,22.34,22.34,22.27,22.31,864152.0
2024-03-08 13:00:00,22.31,22.31,22.22,22.23,646270.0,22.31,22.31,22.22,22.23,646270.0
2024-03-08 13:10:00,22.23,22.26,22.22,22.24,345303.0,22.23,22.26,22.22,22.24,345303.0
2024-03-08 13:20:00,22.23,22.29,22.23,22.25,306746.0,22.23,22.29,22.23,22.25,306746.0
2024-03-08 13:30:00,22.24,22.27,22.24,22.25,202108.0,22.24,22.27,22.24,22.25,202108.0
2024-03-08 13:40:00,22.24,22.26,22.23,22.24,240132.0,22.24,22.26,22.23,22.24,240132.0
2024-03-08 13:50:00,22.24,22.26,22.23,22.23,274249.0,22.24,22.26,22.23,22.23,274249.0
2024-03-08 14:00:00,22.23,22.24,22.15,22.18,683390.0,22.23,22.24,22.15,22.18,683390.0
2024-03-08 14:10:00,22.18,22.22,22.12,22.21,794874.0,22.18,22.22,22.12,22.21,794874.0
2024-03-08 14:20:00,22.21,22.27,22.2,22.23,214293.0,22.21,22.27,22.2,22.23,214293.0
2024-03-08 14:30:00,22.23,22.28,22.23,22.26,209384.0,22.23,22.28,22.23,22.26,209384.0
2024-03-08 14:40:00,22.26,22.28,22.25,22.26,102285.0,22.26,22.28,22.25,22.26,102285.0
2024-03-08 14:50:00,22.26,22.27,22.23,22.25,694216.0,22.26,22.27,22.23,22.25,694216.0
2024-03-08 15:00:00,22.25,22.27,22.24,22.25,261987.0,22.25,22.27,22.24,22.25,261987.0
2024-03-08 15:10:00,22.25,22.26,22.24,22.26,145080.0,22.25,22.26,22.24,22.26,145080.0
2024-03-08 15:20:00,22.25,22.25,22.2,22.21,1093074.0,22.25,22.25,22.2,22.21,1093074.0
2024-03-08 15:30:00,22.21,22.22,22.19,22.21,191979.0,22.21,22.22,22.19,22.21,191979.0
2024-03-08 15:40:00,22.21,22.22,22.2,22.21,378042.0,22.21,22.22,22.2,22.21,378042.0
2024-03-08 15:50:00,22.21,22.23,22.21,22.23,1022905.0,22.21,22.23,22.21,22.23,1022905.0
2024-03-11 09:30:00,22.33,22.42,22.3,22.4,937137.0,22.33,22.42,22.3,22.4,937137.0
2024-03-11 09:40:00,22.41,22.41,22.37,22.39,471080.0,22.41,22.41,22.37,22.39,471080.0
2024-03-11 09:50:00,22.39,22.39,22.31,22.34,661820.0,22.39,22.39,22.31,22.34,661820.0
2024-03-11 10:00:00,22.34,22.35,22.23,22.29,787540.0,22.34,22.35,22.23,22.29,787540.0
2024-03-11 10:10:00,22.28,22.35,22.27,22.33,399297.0,22.28,22.35,22.27,22.33,399297.0
2024-03-11 10:20:00,22.33,22.34,22.3,22.33,306952.0,22.33,22.34,22.3,22.33,306952.0
2024-03-11 10:30:00,22.33,22.36,22.31,22.34,352474.0,22.33,22.36,22.31,22.34,352474.0
2024-03-11 10:40:00,22.34,22.38,22.33,22.37,264723.0,22.34,22.38,22.33,22.37,264723.0
2024-03-11 10:50:00,22.37,22.38,22.35,22.38,231125.0,22.37,22.38,22.35,22.38,231125.0
2024-03-11 11:00:00,22.37,22.38,22.34,22.35,279821.0,22.37,22.38,22.34,22.35,279821.0
2024-03-11 11:10:00,22.35,22.38,22.33,22.37,453771.0,22.35,22.38,22.33,22.37,453771.0
2024-03-11 11:20:00,22.37,22.39,22.36,22.38,331079.0,22.37,22.39,22.36,22.38,331079.0
2024-03-11 11:30:00,22.38,22.41,22.35,22.41,428303.0,22.38,22.41,22.35,22.41,428303.0
2024-03-11 11:40:00,22.41,22.42,22.38,22.41,442644.0,22.41,22.42,22.38,22.41,442644.0
2024-03-11 11:50:00,22.4,22.42,22.39,22.41,268233.0,22.4,22.42,22.39,22.41,268233.0
2024-03-11 12:00:00,22.41,22.44,22.4,22.42,759239.0,22.41,22.44,22.4,22.42,759239.0
2024-03-11 12:10:00,22.42,22.43,22.36,22.37,518156.0,22.42,22.43,22.36,22.37,518156.0
2024-03-11 12:20:00,22.36,22.4,22.34,22.39,238524.0,22.36,22.4,22.34,22.39,238524.0
2024-03-11 12:30:00,22.38,22.39,22.35,22.37,245243.0,22.38,22.39,22.35,22.37,245243.0
2024-03-11 12:40:00,22.37,22.38,22.35,22.37,161467.0,22.37,22.38,22.35,22.37,161467.0
2024-03-11 12:50:00,22.38,22.4,22.37,22.39,251896.0,22.38,22.4,22.37,22.39,251896.0
2024-03-11 13:00:00,22.4,22.43,22.38,22.4,293484.0,22.4,22.43,22.38,22.4,293484.0
2024-03-11 13:10:00,22.41,22.43,22.4,22.41,425248.0,22.41,22.43,22.4,22.41,425248.0
2024-03-11 13:20:00,22.42,22.42,22.39,22.39,179872.0,22.42,22.42,22.39,22.39,179872.0
2024-03-11 13:30:00,22.39,22.4,22.37,22.38,134776.0,22.39,22.4,22.37,22.38,134776.0
2024-03-11 13:40:00,22.39,22.39,22.36,22.37,128347.0,22.39,22.39,22.36,22.37,128347.0
2024-03-11 13:50:00,22.36,22.39,22.34,22.39,350841.0,22.36,22.39,22.34,22.39,350841.0
2024-03-11 14:00:00,22.39,22.39,22.37,22.38,91767.0,22.39,22.39,22.37,22.38,91767.0
2024-03-11 14:10:00,22.38,22.38,22.35,22.36,413982.0,22.38,22.38,22.35,22.36,413982.0
2024-03-11 14:20:00,22.35,22.35,22.32,22.33,171836.0,22.35,22.35,22.32,22.33,171836.0
2024-03-11 14:30:00,22.34,22.34,22.3,22.3,228652.0,22.34,22.34,22.3,22.3,228652.0
2024-03-11 14:40:00,22.31,22.33,22.3,22.33,145047.0,22.31,22.33,22.3,22.33,145047.0
2024-03-11 14:50:00,22.33,22.37,22.32,22.36,136116.0,22.33,22.37,22.32,22.36,136116.0
2024-03-11 15:00:00,22.36,22.41,22.35,22.39,412041.0,22.36,22.41,22.35,22.39,412041.0
2024-03-11 15:10:00,22.39,22.41,22.39,22.41,129477.0,22.39,22.41,22.39,22.41,129477.0
2024-03-11 15:20:00,22.4,22.41,22.39,22.4,219000.0,22.4,22.41,22.39,22.4,219000.0
2024-03-11 15:30:00,22.39,22.4,22.36,22.37,267399.0,22.39,22.4,22.36,22.37,267399.0
2024-03-11 15:40:00,22.37,22.37,22.35,22.36,216852.0,22.37,22.37,22.35,22.36,216852.0
2024-03-11 15:50:00,22.36,22.36,22.34,22.36,688618.0,22.36,22.36,22.34,22.36,688618.0
2024-03-12 09:30:00,22.21,22.22,22.01,22.02,1168420.0,22.21,22.22,22.01,22.02,1168420.0
2024-03-12 09:40:00,22.03,22.09,21.96,22.05,1426302.0,22.03,22.09,21.96,22.05,1426302.0
2024-03-12 09:50:00,22.05,22.11,22.05,22.07,397007.0,22.05,22.11,22.05,22.07,397007.0
2024-03-12 10:00:00,22.07,22.12,22.02,22.03,1565594.0,22.07,22.12,22.02,22.03,1565594.0
2024-03-12 10:10:00,22.02,22.09,21.97,22.07,655901.0,22.02,22.09,21.97,22.07,655901.0
2024-03-12 10:20:00,22.08,22.14,22.06,22.13,333072.0,22.08,22.14,22.06,22.13,333072.0
2024-03-12 10:30:00,22.13,22.17,22.12,22.13,626603.0,22.13,22.17,22.12,22.13,626603.0
2024-03-12 10:40:00,22.12,22.16,22.08,22.14,795496.0,22.12,22.16,22.08,22.14,795496.0
2024-03-12 10:50:00,22.14,22.19,22.11,22.13,320487.0,22.14,22.19,22.11,22.13,320487.0
2024-03-12 11:00:00,22.12,22.13,22.08,22.11,389145.0,22.12,22.13,22.08,22.11,389145.0
2024-03-12 11:10:00,22.1,22.13,22.08,22.09,297827.0,22.1,22.13,22.08,22.09,297827.0
2024-03-12 11:20:00,22.09,22.13,22.05,22.12,192860.0,22.09,22.13,22.05,22.12,192860.0
2024-03-12 11:30:00,22.11,22.18,22.11,22.16,250270.0,22.11,22.18,22.11,22.16,250270.0
2024-03-12 11:40:00,22.16,22.17,22.13,22.14,257535.0,22.16,22.17,22.13,22.14,257535.0
2024-03-12 11:50:00,22.15,22.18,22.14,22.16,154666.0,22.15,22.18,22.14,22.16,154666.0
2024-03-12 12:00:00,22.16,22.17,22.13,22.14,108955.0,22.16,22.17,22.13,22.14,108955.0
2024-03-12 12:10:00,22.14,22.17,22.14,22.15,92405.0,22.14,22.17,22.14,22.15,92405.0
2024-03-12 12:20:00,22.15,22.18,22.14,22.14,425433.0,22.15,22.18,22.14,22.14,425433.0
2024-03-12 12:30:00,22.14,22.18,22.14,22.17,330276.0,22.14,22.18,22.14,22.17,330276.0
2024-03-12 12:40:00,22.17,22.18,22.14,22.17,195821.0,22.17,22.18,22.14,22.17,195821.0
2024-03-12 12:50:00,22.17,22.19,22.16,22.18,112589.0,22.17,22.19,22.16,22.18,112589.0
2024-03-12 13:00:00,22.19,22.19,22.11,22.11,373728.0,22.19,22.19,22.11,22.11,373728.0
2024-03-12 13:10:00,22.11,22.13,22.1,22.12,159619.0,22.11,22.13,22.1,22.12,159619.0
2024-03-12 13:20:00,22.12,22.14,22.1,22.11,260734.0,22.12,22.14,22.1,22.11,260734.0
2024-03-12 13:30:00,22.11,22.11,22.07,22.11,141759.0,22.11,22.11,22.07,22.11,141759.0
2024-03-12 13:40:00,22.11,22.11,22.07,22.09,114898.0,22.11,22.11,22.07,22.09,114898.0
2024-03-12 13:50:00,22.08,22.09,22.05,22.06,235407.0,22.08,22.09,22.05,22.06,235407.0
2024-03-12 14:00:00,22.06,22.07,22.03,22.04,157330.0,22.06,22.07,22.03,22.04,157330.0
2024-03-12 14:10:00,22.04,22.05,22.0,22.05,465824.0,22.04,22.05,22.0,22.05,465824.0
2024-03-12 14:20:00,22.05,22.09,22.05,22.07,222450.0,22.05,22.09,22.05,22.07,222450.0
2024-03-12 14:30:00,22.08,22.1,22.06,22.07,160863.0,22.08,22.1,22.06,22.07,160863.0
2024-03-12 14:40:00,22.08,22.08,22.03,22.04,99405.0,22.08,22.08,22.03,22.04,99405.0
2024-03-12 14:50:00,22.04,22.05,22.02,22.04,175700.0,22.04,22.05,22.02,22.04,175700.0
2024-03-12 15:00:00,22.03,22.05,22.0,22.05,155202.0,22.03,22.05,22.0,22.05,155202.0
2024-03-12 15:10:00,22.05,22.06,22.03,22.04,111251.0,22.05,22.06,22.03,22.04,111251.0
2024-03-12 15:20:00,22.04,22.07,22.04,22.07,95177.0,22.04,22.07,22.04,22.07,95177.0
2024-03-12 15:30:00,22.07,22.07,22.05,22.05,261166.0,22.07,22.07,22.05,22.05,261166.0
2024-03-12 15:40:00,22.05,22.06,22.04,22.05,159184.0,22.05,22.06,22.04,22.05,159184.0
2024-03-12 15:50:00,22.06,22.09,22.05,22.09,1021755.0,22.06,22.09,22.05,22.09,1021755.0
2024-03-13 09:30:00,22.31,22.41,22.29,22.4,1433386.0,22.31,22.41,22.29,22.4,1433386.0
2024-03-13 09:40:00,22.4,22.42,22.31,22.32,1072899.0,22.4,22.42,22.31,22.32,1072899.0
2024-03-13 09:50:00,22.33,22.35,22.31,22.32,552832.0,22.33,22.35,22.31,22.32,552832.0
2024-03-13 10:00:00,22.32,22.34,22.26,22.27,477516.0,22.32,22.34,22.26,22.27,477516.0
2024-03-13 10:10:00,22.28,22.33,22.26,22.33,447796.0,22.28,22.33,22.26,22.33,447796.0
2024-03-13 10:20:00,22.33,22.36,22.3,22.31,852795.0,22.33,22.36,22.3,22.31,852795.0
2024-03-13 10:30:00,22.3,22.33,22.28,22.33,483710.0,22.3,22.33,22.28,22.33,483710.0
2024-03-13 10:40:00,22.33,22.37,22.33,22.36,412279.0,22.33,22.37,22.33,22.36,412279.0
2024-03-13 10:50:00,22.36,22.41,22.34,22.39,496234.0,22.36,22.41,22.34,22.39,496234.0
2024-03-13 11:00:00,22.39,22.45,22.38,22.45,640618.0,22.39,22.45,22.38,22.45,640618.0
2024-03-13 11:10:00,22.45,22.51,22.43,22.51,800232.0,22.45,22.51,22.43,22.51,800232.0
2024-03-13 11:20:00,22.5,22.62,22.5,22.61,1024427.0,22.5,22.62,22.5,22.61,1024427.0
2024-03-13 11:30:00,22.61,22.67,22.56,22.63,1093221.0,22.61,22.67,22.56,22.63,1093221.0
2024-03-13 11:40:00,22.64,22.67,22.61,22.66,608527.0,22.64,22.67,22.61,22.66,608527.0
2024-03-13 11:50:00,22.67,22.71,22.64,22.71,640528.0,22.67,22.71,22.64,22.71,640528.0
2024-03-13 12:00:00,22.71,22.76,22.68,22.75,1025435.0,22.71,22.76,22.68,22.75,1025435.0
2024-03-13 12:10:00,22.75,22.8,22.74,22.8,670534.0,22.75,22.8,22.74,22.8,670534.0
2024-03-13 12:20:00,22.79,22.82,22.77,22.79,871518.0,22.79,22.82,22.77,22.79,871518.0
2024-03-13 12:30:00,22.8,22.82,22.76,22.8,866885.0,22.8,22.82,22.76,22.8,866885.0
2024-03-13 12:40:00,22.8,22.84,22.79,22.84,381203.0,22.8,22.84,22.79,22.84,381203.0
2024-03-13 12:50:00,22.83,22.84,22.81,22.82,453620.0,22.83,22.84,22.81,22.82,453620.0
2024-03-13 13:00:00,22.82,22.85,22.79,22.84,1052557.0,22.82,22.85,22.79,22.84,1052557.0
2024-03-13 13:10:00,22.84,22.85,22.81,22.83,700541.0,22.84,22.85,22.81,22.83,700541.0
2024-03-13 13:20:00,22.83,22.84,22.79,22.82,514885.0,22.83,22.84,22.79,22.82,514885.0
2024-03-13 13:30:00,22.82,22.85,22.8,22.85,457291.0,22.82,22.85,22.8,22.85,457291.0
2024-03-13 13:40:00,22.85,22.86,22.81,22.82,346234.0,22.85,22.86,22.81,22.82,346234.0
2024-03-13 13:50:00,22.82,22.83,22.81,22.82,265978.0,22.82,22.83,22.81,22.82,265978.0
2024-03-13 14:00:00,22.82,22.84,22.81,22.83,273869.0,22.82,22.84,22.81,22.83,273869.0
2024-03-13 14:10:00,22.83,22.86,22.82,22.86,215721.0,22.83,22.86,22.82,22.86,215721.0
2024-03-13 14:20:00,22.86,22.87,22.84,22.85,343351.0,22.86,22.87,22.84,22.85,343351.0
2024-03-13 14:30:00,22.84,22.87,22.84,22.86,258203.0,22.84,22.87,22.84,22.86,258203.0
2024-03-13 14:40:00,22.86,22.87,22.85,22.86,351467.0,22.86,22.87,22.85,22.86,351467.0
2024-03-13 14:50:00,22.86,22.87,22.85,22.86,402392.0,22.86,22.87,22.85,22.86,402392.0
2024-03-13 15:00:00,22.86,22.87,22.85,22.87,207442.0,22.86,22.87,22.85,22.87,207442.0
2024-03-13 15:10:00,22.87,22.88,22.83,22.86,391977.0,22.87,22.88,22.83,22.86,391977.0
2024-03-13 15:20:00,22.85,22.86,22.82,22.84,403902.0,22.85,22.86,22.82,22.84,403902.0
2024-03-13 15:30:00,22.83,22.84,22.83,22.83,563237.0,22.83,22.84,22.83,22.83,563237.0
2024-03-13 15:40:00,22.83,22.84,22.81,22.83,972254.0,22.83,22.84,22.81,22.83,972254.0
2024-03-13 15:50:00,22.83,22.83,22.78,22.8,2765152.0,22.83,22.83,22.78,22.8,2765152.0
2024-03-14 09:30:00,22.91,22.94,22.8,22.89,1295500.0,22.91,22.94,22.8,22.89,1295500.0
2024-03-14 09:40:00,22.89,22.91,22.75,22.83,1176240.0,22.89,22.91,22.75,22.83,1176240.0
2024-03-14 09:50:00,22.83,22.89,22.82,22.87,845110.0,22.83,22.89,22.82,22.87,845110.0
2024-03-14 10:00:00,22.87,22.88,22.81,22.82,361687.0,22.87,22.88,22.81,22.82,361687.0
2024-03-14 10:10:00,22.81,22.82,22.77,22.8,293047.0,22.81,22.82,22.77,22.8,293047.0
2024-03-14 10:20:00,22.8,22.84,22.75,22.84,330371.0,22.8,22.84,22.75,22.84,330371.0
2024-03-14 10:30:00,22.84,22.88,22.8,22.82,287320.0,22.84,22.88,22.8,22.82,287320.0
2024-03-14 10:40:00,22.83,22.85,22.8,22.82,268226.0,22.83,22.85,22.8,22.82,268226.0
2024-03-14 10:50:00,22.81,22.83,22.74,22.78,307404.0,22.81,22.83,22.74,22.78,307404.0
2024-03-14 11:00:00,22.78,22.79,22.72,22.77,798809.0,22.78,22.79,22.72,22.77,798809.0
2024-03-14 11:10:00,22.77,22.78,22.72,22.73,421997.0,22.77,22.78,22.72,22.73,421997.0
2024-03-14 11:20:00,22.73,22.79,22.72,22.74,371252.0,22.73,22.79,22.72,22.74,371252.0
2024-03-14 11:30:00,22.74,22.76,22.69,22.71,727318.0,22.74,22.76,22.69,22.71,727318.0
2024-03-14 11:40:00,22.72,22.72,22.62,22.67,1309730.0,22.72,22.72,22.62,22.67,1309730.0
2024-03-14 11:50:00,22.67,22.71,22.66,22.69,263338.0,22.67,22.71,22.66,22.69,263338.0
2024-03-14 12:00:00,22.7,22.73,22.68,22.71,270952.0,22.7,22.73,22.68,22.71,270952.0
2024-03-14 12:10:00,22.71,22.74,22.7,22.71,251912.0,22.71,22.74,22.7,22.71,251912.0
2024-03-14 12:20:00,22.71,22.73,22.69,22.7,76504.0,22.71,22.73,22.69,22.7,76504.0
2024-03-14 12:30:00,22.69,22.72,22.69,22.71,285824.0,22.69,22.72,22.69,22.71,285824.0
2024-03-14 12:40:00,22.71,22.71,22.67,22.68,759543.0,22.71,22.71,22.67,22.68,759543.0
2024-03-14 12:50:00,22.68,22.7,22.66,22.69,243303.0,22.68,22.7,22.66,22.69,243303.0
2024-03-14 13:00:00,22.69,22.71,22.68,22.7,139359.0,22.69,22.71,22.68,22.7,139359.0
2024-03-14 13:10:00,22.71,22.76,22.71,22.73,185417.0,22.71,22.76,22.71,22.73,185417.0
2024-03-14 13:20:00,22.72,22.74,22.7,22.74,158487.0,22.72,22.74,22.7,22.74,158487.0
2024-03-14 13:30:00,22.73,22.74,22.72,22.73,67819.0,22.73,22.74,22.72,22.73,67819.0
2024-03-14 13:40:00,22.73,22.73,22.71,22.72,45061.0,22.73,22.73,22.71,22.72,45061.0
2024-03-14 13:50:00,22.72,22.73,22.7,22.71,128760.0,22.72,22.73,22.7,22.71,128760.0
2024-03-14 14:00:00,22.71,22.74,22.71,22.72,136308.0,22.71,22.74,22.71,22.72,136308.0
2024-03-14 14:10:00,22.73,22.74,22.72,22.72,50192.0,22.73,22.74,22.72,22.72,50192.0
2024-03-14 14:20:00,22.73,22.73,22.72,22.73,17373.0,22.73,22.73,22.72,22.73,17373.0
2024-03-14 14:30:00,22.72,22.73,22.7,22.71,86599.0,22.72,22.73,22.7,22.71,86599.0
2024-03-14 14:40:00,22.7,22.72,22.7,22.71,88461.0,22.7,22.72,22.7,22.71,88461.0
2024-03-14 14:50:00,22.71,22.72,22.69,22.7,241762.0,22.71,22.72,22.69,22.7,241762.0
2024-03-14 15:00:00,22.69,22.7,22.68,22.7,151879.0,22.69,22.7,22.68,22.7,151879.0
2024-03-14 15:10:00,22.7,22.7,22.68,22.68,115179.0,22.7,22.7,22.68,22.68,115179.0
2024-03-14 15:20:00,22.69,22.7,22.68,22.7,173440.0,22.69,22.7,22.68,22.7,173440.0
2024-03-14 15:30:00,22.7,22.7,22.68,22.7,200456.0,22.7,22.7,22.68,22.7,200456.0
2024-03-14 15:40:00,22.7,22.72,22.69,22.71,405868.0,22.7,22.72,22.69,22.71,405868.0
2024-03-14 15:50:00,22.71,22.74,22.71,22.73,468333.0,22.71,22.74,22.71,22.73,468333.0
2024-03-15 09:30:00,23.05,23.06,22.97,22.98,1240703.0,23.05,23.06,22.97,22.98,1240703.0
2024-03-15 09:40:00,22.99,23.06,22.98,23.06,1634945.0,22.99,23.06,22.98,23.06,1634945.0
2024-03-15 09:50:00,23.06,23.1,23.05,23.06,780844.0,23.06,23.1,23.05,23.06,780844.0
2024-03-15 10:00:00,23.07,23.13,23.02,23.08,1446700.0,23.07,23.13,23.02,23.08,1446700.0
2024-03-15 10:10:00,23.09,23.19,23.08,23.18,1753598.0,23.09,23.19,23.08,23.18,1753598.0
2024-03-15 10:20:00,23.18,23.24,23.15,23.18,2061392.0,23.18,23.24,23.15,23.18,2061392.0
2024-03-15 10:30:00,23.17,23.26,23.16,23.23,772966.0,23.17,23.26,23.16,23.23,772966.0
2024-03-15 10:40:00,23.24,23.28,23.17,23.25,1119537.0,23.24,23.28,23.17,23.25,1119537.0
2024-03-15 10:50:00,23.26,23.27,23.2,23.21,1987619.0,23.26,23.27,23.2,23.21,1987619.0
2024-03-15 11:00:00,23.2,23.21,23.16,23.16,472362.0,23.2,23.21,23.16,23.16,472362.0
2024-03-15 11:10:00,23.16,23.2,23.15,23.17,712840.0,23.16,23.2,23.15,23.17,712840.0
2024-03-15 11:20:00,23.17,23.21,23.17,23.19,269362.0,23.17,23.21,23.17,23.19,269362.0
2024-03-15 11:30:00,23.19,23.22,23.18,23.21,477476.0,23.19,23.22,23.18,23.21,477476.0
2024-03-15 11:40:00,23.22,23.24,23.12,23.12,650069.0,23.22,23.24,23.12,23.12,650069.0
2024-03-15 11:50:00,23.13,23.17,23.11,23.16,583531.0,23.13,23.17,23.11,23.16,583531.0
2024-03-15 12:00:00,23.15,23.21,23.14,23.2,338270.0,23.15,23.21,23.14,23.2,338270.0
2024-03-15 12:10:00,23.21,23.23,23.19,23.22,538390.0,23.21,23.23,23.19,23.22,538390.0
2024-03-15 12:20:00,23.21,23.23,23.18,23.21,343094.0,23.21,23.23,23.18,23.21,343094.0
2024-03-15 12:30:00,23.21,23.24,23.2,23.23,546454.0,23.21,23.24,23.2,23.23,546454.0
2024-03-15 12:40:00,23.23,23.23,23.14,23.15,257469.0,23.23,23.23,23.14,23.15,257469.0
2024-03-15 12:50:00,23.15,23.15,23.01,23.05,735476.0,23.15,23.15,23.01,23.05,735476.0
2024-03-15 13:00:00,23.05,23.08,23.05,23.07,509353.0,23.05,23.08,23.05,23.07,509353.0
2024-03-15 13:10:00,23.07,23.08,23.02,23.05,343914.0,23.07,23.08,23.02,23.05,343914.0
2024-03-15 13:20:00,23.04,23.06,23.01,23.03,490590.0,23.04,23.06,23.01,23.03,490590.0
2024-03-15 13:30:00,23.02,23.06,23.0,23.05,328077.0,23.02,23.06,23.0,23.05,328077.0
2024-03-15 13:40:00,23.05,23.06,23.03,23.04,480846.0,23.05,23.06,23.03,23.04,480846.0
2024-03-15 13:50:00,23.05,23.06,23.03,23.05,242754.0,23.05,23.06,23.03,23.05,242754.0
2024-03-15 14:00:00,23.04,23.09,23.03,23.08,210573.0,23.04,23.09,23.03,23.08,210573.0
2024-03-15 14:10:00,23.09,23.09,23.06,23.07,116356.0,23.09,23.09,23.06,23.07,116356.0
2024-03-15 14:20:00,23.07,23.08,23.06,23.07,250961.0,23.07,23.08,23.06,23.07,250961.0
2024-03-15 14:30:00,23.06,23.09,23.06,23.09,266487.0,23.06,23.09,23.06,23.09,266487.0
2024-03-15 14:40:00,23.09,23.1,23.08,23.1,170820.0,23.09,23.1,23.08,23.1,170820.0
2024-03-15 14:50:00,23.1,23.11,23.08,23.09,266841.0,23.1,23.11,23.08,23.09,266841.0
2024-03-15 15:00:00,23.09,23.1,23.07,23.09,173379.0,23.09,23.1,23.07,23.09,173379.0
2024-03-15 15:10:00,23.09,23.1,23.08,23.09,353609.0,23.09,23.1,23.08,23.09,353609.0
2024-03-15 15:20:00,23.1,23.1,23.08,23.09,132301.0,23.1,23.1,23.08,23.09,132301.0
2024-03-15 15:30:00,23.08,23.09,23.07,23.08,282230.0,23.08,23.09,23.07,23.08,282230.0
2024-03-15 15:40:00,23.08,23.08,23.06,23.07,323827.0,23.08,23.08,23.06,23.07,323827.0
2024-03-15 15:50:00,23.07,23.07,23.03,23.04,1254852.0,23.07,23.07,23.03,23.04,1254852.0
2024-03-18 09:30:00,23.13,23.13,23.05,23.06,1182233.0,23.13,23.13,23.05,23.06,1182233.0
2024-03-18 09:40:00,23.05,23.09,23.04,23.06,847676.0,23.05,23.09,23.04,23.06,847676.0
2024-03-18 09:50:00,23.06,23.09,23.0,23.01,419921.0,23.06,23.09,23.0,23.01,419921.0
2024-03-18 10:00:00,23.01,23.05,23.0,23.05,298397.0,23.01,23.05,23.0,23.05,298397.0
2024-03-18 10:10:00,23.05,23.06,23.0,23.03,410431.0,23.05,23.06,23.0,23.03,410431.0
2024-03-18 10:20:00,23.03,23.04,23.01,23.02,359626.0,23.03,23.04,23.01,23.02,359626.0
2024-03-18 10:30:00,23.02,23.02,22.97,23.01,539654.0,23.02,23.02,22.97,23.01,539654.0
2024-03-18 10:40:00,23.02,23.02,22.97,22.98,364150.0,23.02,23.02,22.97,22.98,364150.0
2024-03-18 10:50:00,22.98,22.99,22.94,22.95,395122.0,22.98,22.99,22.94,22.95,395122.0
2024-03-18 11:00:00,22.94,22.98,22.9,22.92,551738.0,22.94,22.98,22.9,22.92,551738.0
2024-03-18 11:10:00,22.92,22.97,22.91,22.96,567266.0,22.92,22.97,22.91,22.96,567266.0
2024-03-18 11:20:00,22.96,23.0,22.95,22.98,233036.0,22.96,23.0,22.95,22.98,233036.0
2024-03-18 11:30:00,22.99,23.0,22.96,22.97,221170.0,22.99,23.0,22.96,22.97,221170.0
2024-03-18 11:40:00,22.96,22.97,22.93,22.93,166269.0,22.96,22.97,22.93,22.93,166269.0
2024-03-18 11:50:00,22.93,22.95,22.92,22.93,329301.0,22.93,22.95,22.92,22.93,329301.0
2024-03-18 12:00:00,22.93,22.93,22.85,22.9,494449.0,22.93,22.93,22.85,22.9,494449.0
2024-03-18 12:10:00,22.89,22.91,22.89,22.91,113881.0,22.89,22.91,22.89,22.91,113881.0
2024-03-18 12:20:00,22.91,22.93,22.9,22.9,121977.0,22.91,22.93,22.9,22.9,121977.0
2024-03-18 12:30:00,22.9,22.92,22.88,22.91,317284.0,22.9,22.92,22.88,22.91,317284.0
2024-03-18 12:40:00,22.91,22.93,22.9,22.91,135811.0,22.91,22.93,22.9,22.91,135811.0
2024-03-18 12:50:00,22.91,22.94,22.88,22.89,372506.0,22.91,22.94,22.88,22.89,372506.0
2024-03-18 13:00:00,22.89,22.94,22.88,22.94,223889.0,22.89,22.94,22.88,22.94,223889.0
2024-03-18 13:10:00,22.94,22.94,22.91,22.93,91007.0,22.94,22.94,22.91,22.93,91007.0
2024-03-18 13:20:00,22.93,22.93,22.9,22.92,91131.0,22.93,22.93,22.9,22.92,91131.0
2024-03-18 13:30:00,22.92,22.93,22.9,22.91,104732.0,22.92,22.93,22.9,22.91,104732.0
2024-03-18 13:40:00,22.91,22.92,22.89,22.92,91394.0,22.91,22.92,22.89,22.92,91394.0
2024-03-18 13:50:00,22.92,22.93,22.91,22.93,108061.0,22.92,22.93,22.91,22.93,108061.0
2024-03-18 14:00:00,22.93,22.93,22.91,22.92,96488.0,22.93,22.93,22.91,22.92,96488.0
2024-03-18 14:10:00,22.92,22.93,22.91,22.91,82736.0,22.92,22.93,22.91,22.91,82736.0
2024-03-18 14:20:00,22.92,22.92,22.9,22.92,135463.0,22.92,22.92,22.9,22.92,135463.0
2024-03-18 14:30:00,22.92,22.93,22.91,22.92,108021.0,22.92,22.93,22.91,22.92,108021.0
2024-03-18 14:40:00,22.91,22.92,22.91,22.92,57213.0,22.91,22.92,22.91,22.92,57213.0
2024-03-18 14:50:00,22.91,22.92,22.89,22.89,180023.0,22.91,22.92,22.89,22.89,180023.0
2024-03-18 15:00:00,22.9,22.91,22.9,22.91,92112.0,22.9,22.91,22.9,22.91,92112.0
2024-03-18 15:10:00,22.91,22.91,22.89,22.91,114310.0,22.91,22.91,22.89,22.91,114310.0
2024-03-18 15:20:00,22.9,22.92,22.9,22.91,110117.0,22.9,22.92,22.9,22.91,110117.0
2024-03-18 15:30:00,22.92,22.92,22.9,22.9,194040.0,22.92,22.92,22.9,22.9,194040.0
2024-03-18 15:40:00,22.91,22.91,22.9,22.91,216258.0,22.91,22.91,22.9,22.91,216258.0
2024-03-18 15:50:00,22.91,22.91,22.88,22.91,624163.0,22.91,22.91,22.88,22.91,624163.0
2024-03-19 09:30:00,22.79,22.8,22.72,22.74,1250309.0,22.79,22.8,22.72,22.74,1250309.0
2024-03-19 09:40:00,22.73,22.76,22.69,22.73,304163.0,22.73,22.76,22.69,22.73,304163.0
2024-03-19 09:50:00,22.73,22.75,22.7,22.72,324159.0,22.73,22.75,22.7,22.72,324159.0
2024-03-19 10:00:00,22.73,22.74,22.61,22.67,1111358.0,22.73,22.74,22.61,22.67,1111358.0
2024-03-19 10:10:00,22.67,22.7,22.65,22.67,562693.0,22.67,22.7,22.65,22.67,562693.0
2024-03-19 10:20:00,22.67,22.75,22.65,22.75,321595.0,22.67,22.75,22.65,22.75,321595.0
2024-03-19 10:30:00,22.75,22.76,22.72,22.76,519675.0,22.75,22.76,22.72,22.76,519675.0
2024-03-19 10:40:00,22.75,22.8,22.73,22.75,518202.0,22.75,22.8,22.73,22.75,518202.0
2024-03-19 10:50:00,22.75,22.78,22.74,22.78,102933.0,22.75,22.78,22.74,22.78,102933.0
2024-03-19 11:00:00,22.77,22.78,22.74,22.77,403549.0,22.77,22.78,22.74,22.77,403549.0
2024-03-19 11:10:00,22.77,22.8,22.76,22.8,234548.0,22.77,22.8,22.76,22.8,234548.0
2024-03-19 11:20:00,22.8,22.83,22.77,22.83,433808.0,22.8,22.83,22.77,22.83,433808.0
2024-03-19 11:30:00,22.83,22.84,22.81,22.81,329302.0,22.83,22.84,22.81,22.81,329302.0
2024-03-19 11:40:00,22.82,22.84,22.8,22.82,349864.0,22.82,22.84,22.8,22.82,349864.0
2024-03-19 11:50:00,22.82,22.83,22.79,22.8,184242.0,22.82,22.83,22.79,22.8,184242.0
2024-03-19 12:00:00,22.8,22.81,22.74,22.75,353575.0,22.8,22.81,22.74,22.75,353575.0
2024-03-19 12:10:00,22.76,22.8,22.75,22.8,95904.0,22.76,22.8,22.75,22.8,95904.0
2024-03-19 12:20:00,22.8,22.8,22.77,22.79,375379.0,22.8,22.8,22.77,22.79,375379.0
2024-03-19 12:30:00,22.8,22.8,22.77,22.79,320902.0,22.8,22.8,22.77,22.79,320902.0
2024-03-19 12:40:00,22.79,22.81,22.77,22.8,218677.0,22.79,22.81,22.77,22.8,218677.0
2024-03-19 12:50:00,22.8,22.83,22.8,22.82,233712.0,22.8,22.83,22.8,22.82,233712.0
2024-03-19 13:00:00,22.82,22.84,22.8,22.82,376541.0,22.82,22.84,22.8,22.82,376541.0
2024-03-19 13:10:00,22.81,22.84,22.78,22.79,308233.0,22.81,22.84,22.78,22.79,308233.0
2024-03-19 13:20:00,22.79,22.82,22.79,22.82,113573.0,22.79,22.82,22.79,22.82,113573.0
2024-03-19 13:30:00,22.82,22.83,22.81,22.82,120382.0,22.82,22.83,22.81,22.82,120382.0
2024-03-19 13:40:00,22.82,22.82,22.79,22.8,154684.0,22.82,22.82,22.79,22.8,154684.0
2024-03-19 13:50:00,22.79,22.81,22.78,22.8,111699.0,22.79,22.81,22.78,22.8,111699.0
2024-03-19 14:00:00,22.8,22.81,22.78,22.79,108712.0,22.8,22.81,22.78,22.79,108712.0
2024-03-19 14:10:00,22.79,22.8,22.78,22.79,102292.0,22.79,22.8,22.78,22.79,102292.0
2024-03-19 14:20:00,22.79,22.79,22.78,22.79,47406.0,22.79,22.79,22.78,22.79,47406.0
2024-03-19 14:30:00,22.79,22.81,22.78,22.8,127679.0,22.79,22.81,22.78,22.8,127679.0
2024-03-19 14:40:00,22.8,22.81,22.79,22.8,31880.0,22.8,22.81,22.79,22.8,31880.0
2024-03-19 14:50:00,22.8,22.81,22.8,22.8,60342.0,22.8,22.81,22.8,22.8,60342.0
2024-03-19 15:00:00,22.8,22.81,22.78,22.78,118129.0,22.8,22.81,22.78,22.78,118129.0
2024-03-19 15:10:00,22.79,22.79,22.78,22.78,53582.0,22.79,22.79,22.78,22.78,53582.0
2024-03-19 15:20:00,22.78,22.8,22.77,22.79,350888.0,22.78,22.8,22.77,22.79,350888.0
2024-03-19 15:30:00,22.79,22.79,22.77,22.78,180957.0,22.79,22.79,22.77,22.78,180957.0
2024-03-19 15:40:00,22.78,22.78,22.77,22.78,143594.0,22.78,22.78,22.77,22.78,143594.0
2024-03-19 15:50:00,22.78,22.79,22.77,22.79,718910.0,22.78,22.79,22.77,22.79,718910.0
2024-03-20 09:30:00,22.71,22.84,22.7,22.83,668318.0,22.71,22.84,22.7,22.83,668318.0
2024-03-20 09:40:00,22.82,22.88,22.8,22.86,507811.0,22.82,22.88,22.8,22.86,507811.0
2024-03-20 09:50:00,22.85,22.87,22.81,22.84,677988.0,22.85,22.87,22.81,22.84,677988.0
2024-03-20 10:00:00,22.84,22.9,22.81,22.88,1039215.0,22.84,22.9,22.81,22.88,1039215.0
2024-03-20 10:10:00,22.88,22.91,22.84,22.84,334704.0,22.88,22.91,22.84,22.84,334704.0
2024-03-20 10:20:00,22.85,22.86,22.8,22.84,324150.0,22.85,22.86,22.8,22.84,324150.0
2024-03-20 10:30:00,22.84,22.84,22.76,22.78,361234.0,22.84,22.84,22.76,22.78,361234.0
2024-03-20 10:40:00,22.78,22.8,22.76,22.8,283257.0,22.78,22.8,22.76,22.8,283257.0
2024-03-20 10:50:00,22.8,22.82,22.77,22.82,148883.0,22.8,22.82,22.77,22.82,148883.0
2024-03-20 11:00:00,22.81,22.85,22.8,22.83,199559.0,22.81,22.85,22.8,22.83,199559.0
2024-03-20 11:10:00,22.84,22.85,22.81,22.83,150678.0,22.84,22.85,22.81,22.83,150678.0
2024-03-20 11:20:00,22.83,22.84,22.78,22.8,105452.0,22.83,22.84,22.78,22.8,105452.0
2024-03-20 11:30:00,22.79,22.79,22.76,22.77,69189.0,22.79,22.79,22.76,22.77,69189.0
2024-03-20 11:40:00,22.76,22.78,22.75,22.78,280265.0,22.76,22.78,22.75,22.78,280265.0
2024-03-20 11:50:00,22.77,22.78,22.76,22.77,284687.0,22.77,22.78,22.76,22.77,284687.0
2024-03-20 12:00:00,22.77,22.81,22.76,22.8,114030.0,22.77,22.81,22.76,22.8,114030.0
2024-03-20 12:10:00,22.79,22.8,22.76,22.78,138375.0,22.79,22.8,22.76,22.78,138375.0
2024-03-20 12:20:00,22.78,22.78,22.76,22.77,109821.0,22.78,22.78,22.76,22.77,109821.0
2024-03-20 12:30:00,22.77,22.78,22.76,22.78,73573.0,22.77,22.78,22.76,22.78,73573.0
2024-03-20 12:40:00,22.77,22.79,22.75,22.79,112464.0,22.77,22.79,22.75,22.79,112464.0
2024-03-20 12:50:00,22.79,22.81,22.78,22.79,208779.0,22.79,22.81,22.78,22.79,208779.0
2024-03-20 13:00:00,22.79,22.8,22.77,22.8,62970.0,22.79,22.8,22.77,22.8,62970.0
2024-03-20 13:10:00,22.8,22.82,22.79,22.81,109998.0,22.8,22.82,22.79,22.81,109998.0
2024-03-20 13:20:00,22.8,22.8,22.78,22.78,140502.0,22.8,22.8,22.78,22.78,140502.0
2024-03-20 13:30:00,22.79,22.8,22.77,22.78,103898.0,22.79,22.8,22.77,22.78,103898.0
2024-03-20 13:40:00,22.78,22.79,22.76,22.78,111331.0,22.78,22.79,22.76,22.78,111331.0
2024-03-20 13:50:00,22.77,22.79,22.77,22.78,398246.0,22.77,22.79,22.77,22.78,398246.0
2024-03-20 14:00:00,22.77,23.14,22.77,23.01,2364693.0,22.77,23.14,22.77,23.01,2364693.0
2024-03-20 14:10:00,23.02,23.09,22.93,22.96,1503191.0,23.02,23.09,22.93,22.96,1503191.0
2024-03-20 14:20:00,22.97,23.03,22.95,23.03,656844.0,22.97,23.03,22.95,23.03,656844.0
2024-03-20 14:30:00,23.03,23.11,22.87,23.09,2044526.0,23.03,23.11,22.87,23.09,2044526.0
2024-03-20 14:40:00,23.09,23.32,23.07,23.25,2417087.0,23.09,23.32,23.07,23.25,2417087.0
2024-03-20 14:50:00,23.25,23.37,23.13,23.33,1757568.0,23.25,23.37,23.13,23.33,1757568.0
2024-03-20 15:00:00,23.34,23.45,23.29,23.41,1367544.0,23.34,23.45,23.29,23.41,1367544.0
2024-03-20 15:10:00,23.4,23.44,23.33,23.39,2165219.0,23.4,23.44,23.33,23.39,2165219.0
2024-03-20 15:20:00,23.39,23.44,23.35,23.4,2846172.0,23.39,23.44,23.35,23.4,2846172.0
2024-03-20 15:30:00,23.4,23.43,23.32,23.33,2295859.0,23.4,23.43,23.32,23.33,2295859.0
2024-03-20 15:40:00,23.33,23.35,23.3,23.31,1317732.0,23.33,23.35,23.3,23.31,1317732.0
2024-03-20 15:50:00,23.31,23.36,23.29,23.31,2587164.0,23.31,23.36,23.29,23.31,2587164.0
2024-03-21 09:30:00,23.14,23.16,23.03,23.08,2160642.0,23.14,23.16,23.03,23.08,2160642.0
2024-03-21 09:40:00,23.08,23.09,22.96,22.98,2105589.0,23.08,23.09,22.96,22.98,2105589.0
2024-03-21 09:50:00,22.99,23.02,22.9,22.94,2290226.0,22.99,23.02,22.9,22.94,2290226.0
2024-03-21 10:00:00,22.93,22.93,22.79,22.82,2051396.0,22.93,22.93,22.79,22.82,2051396.0
2024-03-21 10:10:00,22.82,22.87,22.8,22.82,1142281.0,22.82,22.87,22.8,22.82,1142281.0
2024-03-21 10:20:00,22.82,22.84,22.67,22.69,2213660.0,22.82,22.84,22.67,22.69,2213660.0
2024-03-21 10:30:00,22.7,22.78,22.68,22.76,1435709.0,22.7,22.78,22.68,22.76,1435709.0
2024-03-21 10:40:00,22.76,22.81,22.71,22.79,1446125.0,22.76,22.81,22.71,22.79,1446125.0
2024-03-21 10:50:00,22.79,22.82,22.72,22.73,531216.0,22.79,22.82,22.72,22.73,531216.0
2024-03-21 11:00:00,22.73,22.73,22.63,22.69,943897.0,22.73,22.73,22.63,22.69,943897.0
2024-03-21 11:10:00,22.7,22.74,22.68,22.69,565389.0,22.7,22.74,22.68,22.69,565389.0
2024-03-21 11:20:00,22.68,22.69,22.53,22.55,1202199.0,22.68,22.69,22.53,22.55,1202199.0
2024-03-21 11:30:00,22.54,22.64,22.53,22.62,668794.0,22.54,22.64,22.53,22.62,668794.0
2024-03-21 11:40:00,22.62,22.63,22.58,22.61,560025.0,22.62,22.63,22.58,22.61,560025.0
2024-03-21 11:50:00,22.6,22.64,22.59,22.63,690940.0,22.6,22.64,22.59,22.63,690940.0
2024-03-21 12:00:00,22.64,22.65,22.61,22.64,425886.0,22.64,22.65,22.61,22.64,425886.0
2024-03-21 12:10:00,22.63,22.67,22.61,22.64,555956.0,22.63,22.67,22.61,22.64,555956.0
2024-03-21 12:20:00,22.63,22.65,22.61,22.62,562453.0,22.63,22.65,22.61,22.62,562453.0
2024-03-21 12:30:00,22.62,22.64,22.62,22.63,411301.0,22.62,22.64,22.62,22.63,411301.0
2024-03-21 12:40:00,22.63,22.67,22.62,22.66,315043.0,22.63,22.67,22.62,22.66,315043.0
2024-03-21 12:50:00,22.66,22.7,22.66,22.68,259349.0,22.66,22.7,22.66,22.68,259349.0
2024-03-21 13:00:00,22.69,22.7,22.67,22.69,243194.0,22.69,22.7,22.67,22.69,243194.0
2024-03-21 13:10:00,22.69,22.72,22.68,22.69,290403.0,22.69,22.72,22.68,22.69,290403.0
2024-03-21 13:20:00,22.69,22.71,22.66,22.71,491411.0,22.69,22.71,22.66,22.71,491411.0
2024-03-21 13:30:00,22.7,22.7,22.66,22.68,228991.0,22.7,22.7,22.66,22.68,228991.0
2024-03-21 13:40:00,22.68,22.69,22.66,22.68,351600.0,22.68,22.69,22.66,22.68,351600.0
2024-03-21 13:50:00,22.68,22.69,22.66,22.67,215843.0,22.68,22.69,22.66,22.67,215843.0
2024-03-21 14:00:00,22.67,22.7,22.66,22.68,266679.0,22.67,22.7,22.66,22.68,266679.0
2024-03-21 14:10:00,22.69,22.69,22.66,22.67,215106.0,22.69,22.69,22.66,22.67,215106.0
2024-03-21 14:20:00,22.67,22.67,22.65,22.67,245304.0,22.67,22.67,22.65,22.67,245304.0
2024-03-21 14:30:00,22.67,22.69,22.64,22.65,241604.0,22.67,22.69,22.64,22.65,241604.0
2024-03-21 14:40:00,22.65,22.68,22.64,22.67,316744.0,22.65,22.68,22.64,22.67,316744.0
2024-03-21 14:50:00,22.67,22.68,22.65,22.66,374542.0,22.67,22.68,22.65,22.66,374542.0
2024-03-21 15:00:00,22.66,22.68,22.65,22.67,244158.0,22.66,22.68,22.65,22.67,244158.0
2024-03-21 15:10:00,22.67,22.67,22.64,22.64,205686.0,22.67,22.67,22.64,22.64,205686.0
2024-03-21 15:20:00,22.64,22.65,22.64,22.64,187607.0,22.64,22.65,22.64,22.64,187607.0
2024-03-21 15:30:00,22.64,22.65,22.62,22.62,202177.0,22.64,22.65,22.62,22.62,202177.0
2024-03-21 15:40:00,22.63,22.64,22.62,22.62,708705.0,22.63,22.64,22.62,22.62,708705.0
2024-03-21 15:50:00,22.63,22.65,22.62,22.65,1767804.0,22.63,22.65,22.62,22.65,1767804.0
2024-03-22 09:30:00,22.65,22.74,22.62,22.74,1174779.0,22.65,22.74,22.62,22.74,1174779.0
2024-03-22 09:40:00,22.74,22.8,22.72,22.8,2530191.0,22.74,22.8,22.72,22.8,2530191.0
2024-03-22 09:50:00,22.79,22.82,22.76,22.79,2325989.0,22.79,22.82,22.76,22.79,2325989.0
2024-03-22 10:00:00,22.8,22.82,22.7,22.71,566870.0,22.8,22.82,22.7,22.71,566870.0
2024-03-22 10:10:00,22.71,22.72,22.62,22.65,619398.0,22.71,22.72,22.62,22.65,619398.0
2024-03-22 10:20:00,22.66,22.66,22.63,22.65,279179.0,22.66,22.66,22.63,22.65,279179.0
2024-03-22 10:30:00,22.65,22.66,22.6,22.65,273832.0,22.65,22.66,22.6,22.65,273832.0
2024-03-22 10:40:00,22.65,22.67,22.63,22.64,295724.0,22.65,22.67,22.63,22.64,295724.0
2024-03-22 10:50:00,22.63,22.68,22.63,22.67,193723.0,22.63,22.68,22.63,22.67,193723.0
2024-03-22 11:00:00,22.67,22.67,22.61,22.62,173014.0,22.67,22.67,22.61,22.62,173014.0
2024-03-22 11:10:00,22.63,22.63,22.6,22.61,299332.0,22.63,22.63,22.6,22.61,299332.0
2024-03-22 11:20:00,22.61,22.65,22.59,22.64,326396.0,22.61,22.65,22.59,22.64,326396.0
2024-03-22 11:30:00,22.64,22.64,22.61,22.63,342583.0,22.64,22.64,22.61,22.63,342583.0
2024-03-22 11:40:00,22.62,22.65,22.62,22.63,242879.0,22.62,22.65,22.62,22.63,242879.0
2024-03-22 11:50:00,22.64,22.65,22.6,22.61,421177.0,22.64,22.65,22.6,22.61,421177.0
2024-03-22 12:00:00,22.62,22.63,22.6,22.63,393470.0,22.62,22.63,22.6,22.63,393470.0
2024-03-22 12:10:00,22.63,22.63,22.59,22.6,234960.0,22.63,22.63,22.59,22.6,234960.0
2024-03-22 12:20:00,22.6,22.61,22.59,22.59,180756.0,22.6,22.61,22.59,22.59,180756.0
2024-03-22 12:30:00,22.59,22.61,22.58,22.59,277819.0,22.59,22.61,22.58,22.59,277819.0
2024-03-22 12:40:00,22.6,22.6,22.56,22.58,301051.0,22.6,22.6,22.56,22.58,301051.0
2024-03-22 12:50:00,22.58,22.58,22.56,22.58,177915.0,22.58,22.58,22.56,22.58,177915.0
2024-03-22 13:00:00,22.58,22.63,22.58,22.61,209245.0,22.58,22.63,22.58,22.61,209245.0
2024-03-22 13:10:00,22.6,22.61,22.58,22.59,187826.0,22.6,22.61,22.58,22.59,187826.0
2024-03-22 13:20:00,22.59,22.59,22.53,22.55,414156.0,22.59,22.59,22.53,22.55,414156.0
2024-03-22 13:30:00,22.55,22.56,22.54,22.55,155944.0,22.55,22.56,22.54,22.55,155944.0
2024-03-22 13:40:00,22.55,22.56,22.52,22.55,266025.0,22.55,22.56,22.52,22.55,266025.0
2024-03-22 13:50:00,22.55,22.56,22.54,22.55,142269.0,22.55,22.56,22.54,22.55,142269.0
2024-03-22 14:00:00,22.54,22.57,22.54,22.55,197498.0,22.54,22.57,22.54,22.55,197498.0
2024-03-22 14:10:00,22.56,22.58,22.54,22.57,153563.0,22.56,22.58,22.54,22.57,153563.0
2024-03-22 14:20:00,22.58,22.61,22.57,22.59,168916.0,22.58,22.61,22.57,22.59,168916.0
2024-03-22 14:30:00,22.59,22.6,22.57,22.58,168627.0,22.59,22.6,22.57,22.58,168627.0
2024-03-22 14:40:00,22.58,22.58,22.56,22.57,179589.0,22.58,22.58,22.56,22.57,179589.0
2024-03-22 14:50:00,22.57,22.58,22.56,22.58,106222.0,22.57,22.58,22.56,22.58,106222.0
2024-03-22 15:00:00,22.58,22.59,22.57,22.58,174817.0,22.58,22.59,22.57,22.58,174817.0
2024-03-22 15:10:00,22.58,22.58,22.54,22.55,223811.0,22.58,22.58,22.54,22.55,223811.0
2024-03-22 15:20:00,22.55,22.59,22.55,22.57,226274.0,22.55,22.59,22.55,22.57,226274.0
2024-03-22 15:30:00,22.58,22.58,22.57,22.58,100438.0,22.58,22.58,22.57,22.58,100438.0
2024-03-22 15:40:00,22.58,22.58,22.56,22.58,332784.0,22.58,22.58,22.56,22.58,332784.0
2024-03-22 15:50:00,22.57,22.58,22.55,22.57,783648.0,22.57,22.58,22.55,22.57,783648.0
2024-03-25 09:30:00,22.6,22.71,22.59,22.69,660629.0,22.6,22.71,22.59,22.69,660629.0
2024-03-25 09:40:00,22.69,22.73,22.63,22.63,463950.0,22.69,22.73,22.63,22.63,463950.0
2024-03-25 09:50:00,22.63,22.67,22.62,22.66,170940.0,22.63,22.67,22.62,22.66,170940.0
2024-03-25 10:00:00,22.66,22.71,22.65,22.66,299594.0,22.66,22.71,22.65,22.66,299594.0
2024-03-25 10:10:00,22.67,22.73,22.67,22.71,293840.0,22.67,22.73,22.67,22.71,293840.0
2024-03-25 10:20:00,22.71,22.73,22.69,22.71,609036.0,22.71,22.73,22.69,22.71,609036.0
2024-03-25 10:30:00,22.7,22.7,22.63,22.66,402643.0,22.7,22.7,22.63,22.66,402643.0
2024-03-25 10:40:00,22.67,22.67,22.63,22.65,391055.0,22.67,22.67,22.63,22.65,391055.0
2024-03-25 10:50:00,22.66,22.68,22.65,22.66,286574.0,22.66,22.68,22.65,22.66,286574.0
2024-03-25 11:00:00,22.66,22.66,22.61,22.63,342845.0,22.66,22.66,22.61,22.63,342845.0
2024-03-25 11:10:00,22.63,22.65,22.6,22.6,333966.0,22.63,22.65,22.6,22.6,333966.0
2024-03-25 11:20:00,22.61,22.62,22.6,22.61,310334.0,22.61,22.62,22.6,22.61,310334.0
2024-03-25 11:30:00,22.62,22.62,22.6,22.61,291335.0,22.62,22.62,22.6,22.61,291335.0
2024-03-25 11:40:00,22.6,22.62,22.58,22.6,252164.0,22.6,22.62,22.58,22.6,252164.0
2024-03-25 11:50:00,22.61,22.62,22.59,22.61,284446.0,22.61,22.62,22.59,22.61,284446.0
2024-03-25 12:00:00,22.6,22.62,22.59,22.61,136161.0,22.6,22.62,22.59,22.61,136161.0
2024-03-25 12:10:00,22.61,22.62,22.6,22.62,216131.0,22.61,22.62,22.6,22.62,216131.0
2024-03-25 12:20:00,22.61,22.63,22.61,22.63,118340.0,22.61,22.63,22.61,22.63,118340.0
2024-03-25 12:30:00,22.62,22.62,22.59,22.61,216639.0,22.62,22.62,22.59,22.61,216639.0
2024-03-25 12:40:00,22.61,22.64,22.6,22.64,160062.0,22.61,22.64,22.6,22.64,160062.0
2024-03-25 12:50:00,22.64,22.66,22.63,22.66,111486.0,22.64,22.66,22.63,22.66,111486.0
2024-03-25 13:00:00,22.66,22.66,22.64,22.64,76352.0,22.66,22.66,22.64,22.64,76352.0
2024-03-25 13:10:00,22.64,22.65,22.62,22.64,114411.0,22.64,22.65,22.62,22.64,114411.0
2024-03-25 13:20:00,22.64,22.64,22.61,22.63,137897.0,22.64,22.64,22.61,22.63,137897.0
2024-03-25 13:30:00,22.63,22.64,22.62,22.63,77987.0,22.63,22.64,22.62,22.63,77987.0
2024-03-25 13:40:00,22.63,22.63,22.6,22.6,160060.0,22.63,22.63,22.6,22.6,160060.0
2024-03-25 13:50:00,22.61,22.62,22.59,22.6,112292.0,22.61,22.62,22.59,22.6,112292.0
2024-03-25 14:00:00,22.6,22.6,22.55,22.57,285234.0,22.6,22.6,22.55,22.57,285234.0
2024-03-25 14:10:00,22.58,22.58,22.56,22.57,175941.0,22.58,22.58,22.56,22.57,175941.0
2024-03-25 14:20:00,22.58,22.59,22.57,22.59,149547.0,22.58,22.59,22.57,22.59,149547.0
2024-03-25 14:30:00,22.59,22.59,22.57,22.57,118784.0,22.59,22.59,22.57,22.57,118784.0
2024-03-25 14:40:00,22.58,22.58,22.57,22.58,103972.0,22.58,22.58,22.57,22.58,103972.0
2024-03-25 14:50:00,22.57,22.58,22.57,22.58,193367.0,22.57,22.58,22.57,22.58,193367.0
2024-03-25 15:00:00,22.57,22.59,22.56,22.57,192181.0,22.57,22.59,22.56,22.57,192181.0
2024-03-25 15:10:00,22.56,22.57,22.55,22.57,103721.0,22.56,22.57,22.55,22.57,103721.0
2024-03-25 15:20:00,22.56,22.58,22.56,22.58,134915.0,22.56,22.58,22.56,22.58,134915.0
2024-03-25 15:30:00,22.58,22.59,22.57,22.58,200027.0,22.58,22.59,22.57,22.58,200027.0
2024-03-25 15:40:00,22.59,22.59,22.57,22.57,225178.0,22.59,22.59,22.57,22.57,225178.0
2024-03-25 15:50:00,22.57,22.58,22.57,22.58,364191.0,22.57,22.58,22.57,22.58,364191.0
2024-03-26 09:30:00,22.61,22.62,22.56,22.57,651031.0,22.61,22.62,22.56,22.57,651031.0
2024-03-26 09:40:00,22.57,22.57,22.45,22.48,1020539.0,22.57,22.57,22.45,22.48,1020539.0
2024-03-26 09:50:00,22.48,22.53,22.47,22.49,290533.0,22.48,22.53,22.47,22.49,290533.0
2024-03-26 10:00:00,22.49,22.53,22.49,22.49,502362.0,22.49,22.53,22.49,22.49,502362.0
2024-03-26 10:10:00,22.49,22.5,22.43,22.47,530902.0,22.49,22.5,22.43,22.47,530902.0
2024-03-26 10:20:00,22.46,22.47,22.43,22.46,262618.0,22.46,22.47,22.43,22.46,262618.0
2024-03-26 10:30:00,22.46,22.47,22.42,22.46,457611.0,22.46,22.47,22.42,22.46,457611.0
2024-03-26 10:40:00,22.46,22.51,22.44,22.48,283871.0,22.46,22.51,22.44,22.48,283871.0
2024-03-26 10:50:00,22.48,22.51,22.47,22.47,267761.0,22.48,22.51,22.47,22.47,267761.0
2024-03-26 11:00:00,22.47,22.5,22.44,22.46,401316.0,22.47,22.5,22.44,22.46,401316.0
2024-03-26 11:10:00,22.46,22.46,22.33,22.39,1229243.0,22.46,22.46,22.33,22.39,1229243.0
2024-03-26 11:20:00,22.39,22.41,22.36,22.39,586020.0,22.39,22.41,22.36,22.39,586020.0
2024-03-26 11:30:00,22.39,22.39,22.31,22.33,444158.0,22.39,22.39,22.31,22.33,444158.0
2024-03-26 11:40:00,22.33,22.38,22.29,22.36,602857.0,22.33,22.38,22.29,22.36,602857.0
2024-03-26 11:50:00,22.36,22.38,22.35,22.36,331840.0,22.36,22.38,22.35,22.36,331840.0
2024-03-26 12:00:00,22.36,22.38,22.34,22.35,312300.0,22.36,22.38,22.34,22.35,312300.0
2024-03-26 12:10:00,22.35,22.39,22.34,22.37,277069.0,22.35,22.39,22.34,22.37,277069.0
2024-03-26 12:20:00,22.36,22.39,22.35,22.37,182656.0,22.36,22.39,22.35,22.37,182656.0
2024-03-26 12:30:00,22.37,22.39,22.36,22.38,262357.0,22.37,22.39,22.36,22.38,262357.0
2024-03-26 12:40:00,22.38,22.4,22.36,22.4,201741.0,22.38,22.4,22.36,22.4,201741.0
2024-03-26 12:50:00,22.39,22.43,22.39,22.4,207897.0,22.39,22.43,22.39,22.4,207897.0
2024-03-26 13:00:00,22.4,22.44,22.39,22.43,754376.0,22.4,22.44,22.39,22.43,754376.0
2024-03-26 13:10:00,22.42,22.43,22.41,22.41,264349.0,22.42,22.43,22.41,22.41,264349.0
2024-03-26 13:20:00,22.41,22.41,22.38,22.4,352464.0,22.41,22.41,22.38,22.4,352464.0
2024-03-26 13:30:00,22.39,22.41,22.39,22.39,287087.0,22.39,22.41,22.39,22.39,287087.0
2024-03-26 13:40:00,22.39,22.4,22.37,22.38,394659.0,22.39,22.4,22.37,22.38,394659.0
2024-03-26 13:50:00,22.39,22.4,22.36,22.38,354020.0,22.39,22.4,22.36,22.38,354020.0
2024-03-26 14:00:00,22.37,22.37,22.34,22.35,301293.0,22.37,22.37,22.34,22.35,301293.0
2024-03-26 14:10:00,22.35,22.38,22.35,22.38,447652.0,22.35,22.38,22.35,22.38,447652.0
2024-03-26 14:20:00,22.38,22.39,22.36,22.38,165052.0,22.38,22.39,22.36,22.38,165052.0
2024-03-26 14:30:00,22.39,22.4,22.38,22.39,273248.0,22.39,22.4,22.38,22.39,273248.0
2024-03-26 14:40:00,22.39,22.39,22.36,22.36,413552.0,22.39,22.39,22.36,22.36,413552.0
2024-03-26 14:50:00,22.36,22.36,22.34,22.35,434144.0,22.36,22.36,22.34,22.35,434144.0
2024-03-26 15:00:00,22.35,22.35,22.33,22.34,228771.0,22.35,22.35,22.33,22.34,228771.0
2024-03-26 15:10:00,22.34,22.37,22.33,22.34,520299.0,22.34,22.37,22.33,22.34,520299.0
2024-03-26 15:20:00,22.35,22.35,22.34,22.34,296791.0,22.35,22.35,22.34,22.34,296791.0
2024-03-26 15:30:00,22.34,22.35,22.34,22.34,286807.0,22.34,22.35,22.34,22.34,286807.0
2024-03-26 15:40:00,22.35,22.35,22.34,22.35,398807.0,22.35,22.35,22.34,22.35,398807.0
2024-03-26 15:50:00,22.34,22.35,22.33,22.34,1337039.0,22.34,22.35,22.33,22.34,1337039.0
2024-03-27 09:30:00,22.34,22.56,22.34,22.52,1084181.0,22.34,22.56,22.34,22.52,1084181.0
2024-03-27 09:40:00,22.52,22.52,22.42,22.46,778088.0,22.52,22.52,22.42,22.46,778088.0
2024-03-27 09:50:00,22.46,22.52,22.46,22.51,337632.0,22.46,22.52,22.46,22.51,337632.0
2024-03-27 10:00:00,22.51,22.52,22.45,22.45,571613.0,22.51,22.52,22.45,22.45,571613.0
2024-03-27 10:10:00,22.46,22.51,22.44,22.49,318753.0,22.46,22.51,22.44,22.49,318753.0
2024-03-27 10:20:00,22.48,22.5,22.44,22.48,241744.0,22.48,22.5,22.44,22.48,241744.0
2024-03-27 10:30:00,22.48,22.52,22.48,22.5,471327.0,22.48,22.52,22.48,22.5,471327.0
2024-03-27 10:40:00,22.5,22.52,22.47,22.51,297422.0,22.5,22.52,22.47,22.51,297422.0
2024-03-27 10:50:00,22.51,22.52,22.48,22.49,376519.0,22.51,22.52,22.48,22.49,376519.0
2024-03-27 11:00:00,22.49,22.51,22.46,22.47,298354.0,22.49,22.51,22.46,22.47,298354.0
2024-03-27 11:10:00,22.47,22.49,22.44,22.45,471543.0,22.47,22.49,22.44,22.45,471543.0
2024-03-27 11:20:00,22.44,22.44,22.4,22.41,232929.0,22.44,22.44,22.4,22.41,232929.0
2024-03-27 11:30:00,22.41,22.42,22.38,22.41,283071.0,22.41,22.42,22.38,22.41,283071.0
2024-03-27 11:40:00,22.4,22.42,22.39,22.42,167682.0,22.4,22.42,22.39,22.42,167682.0
2024-03-27 11:50:00,22.41,22.43,22.39,22.43,281820.0,22.41,22.43,22.39,22.43,281820.0
2024-03-27 12:00:00,22.43,22.44,22.41,22.41,87153.0,22.43,22.44,22.41,22.41,87153.0
2024-03-27 12:10:00,22.41,22.44,22.41,22.44,98447.0,22.41,22.44,22.41,22.44,98447.0
2024-03-27 12:20:00,22.44,22.46,22.43,22.45,292094.0,22.44,22.46,22.43,22.45,292094.0
2024-03-27 12:30:00,22.46,22.47,22.45,22.46,232158.0,22.46,22.47,22.45,22.46,232158.0
2024-03-27 12:40:00,22.46,22.48,22.45,22.48,211578.0,22.46,22.48,22.45,22.48,211578.0
2024-03-27 12:50:00,22.48,22.49,22.47,22.48,101174.0,22.48,22.49,22.47,22.48,101174.0
2024-03-27 13:00:00,22.48,22.51,22.48,22.49,254512.0,22.48,22.51,22.48,22.49,254512.0
2024-03-27 13:10:00,22.49,22.5,22.47,22.48,140627.0,22.49,22.5,22.47,22.48,140627.0
2024-03-27 13:20:00,22.49,22.54,22.48,22.51,132965.0,22.49,22.54,22.48,22.51,132965.0
2024-03-27 13:30:00,22.52,22.53,22.48,22.49,292630.0,22.52,22.53,22.48,22.49,292630.0
2024-03-27 13:40:00,22.5,22.5,22.48,22.48,81701.0,22.5,22.5,22.48,22.48,81701.0
2024-03-27 13:50:00,22.48,22.49,22.46,22.48,196316.0,22.48,22.49,22.46,22.48,196316.0
2024-03-27 14:00:00,22.48,22.48,22.46,22.48,225980.0,22.48,22.48,22.46,22.48,225980.0
2024-03-27 14:10:00,22.48,22.49,22.47,22.48,341539.0,22.48,22.49,22.47,22.48,341539.0
2024-03-27 14:20:00,22.48,22.49,22.47,22.48,121959.0,22.48,22.49,22.47,22.48,121959.0
2024-03-27 14:30:00,22.48,22.5,22.48,22.5,122514.0,22.48,22.5,22.48,22.5,122514.0
2024-03-27 14:40:00,22.5,22.51,22.49,22.5,77791.0,22.5,22.51,22.49,22.5,77791.0
2024-03-27 14:50:00,22.51,22.52,22.5,22.52,89726.0,22.51,22.52,22.5,22.52,89726.0
2024-03-27 15:00:00,22.52,22.53,22.5,22.51,204371.0,22.52,22.53,22.5,22.51,204371.0
2024-03-27 15:10:00,22.51,22.51,22.49,22.5,60403.0,22.51,22.51,22.49,22.5,60403.0
2024-03-27 15:20:00,22.49,22.5,22.49,22.5,247383.0,22.49,22.5,22.49,22.5,247383.0
2024-03-27 15:30:00,22.49,22.5,22.48,22.48,231818.0,22.49,22.5,22.48,22.48,231818.0
2024-03-27 15:40:00,22.48,22.49,22.48,22.48,170170.0,22.48,22.49,22.48,22.48,170170.0
2024-03-27 15:50:00,22.48,22.53,22.48,22.52,1250538.0,22.48,22.53,22.48,22.52,1250538.0
2024-03-28 09:30:00,22.48,22.53,22.44,22.48,904738.0,22.48,22.53,22.44,22.48,904738.0
2024-03-28 09:40:00,22.47,22.54,22.46,22.52,774076.0,22.47,22.54,22.46,22.52,774076.0
2024-03-28 09:50:00,22.51,22.56,22.41,22.48,1000085.0,22.51,22.56,22.41,22.48,1000085.0
2024-03-28 10:00:00,22.48,22.51,22.43,22.48,848322.0,22.48,22.51,22.43,22.48,848322.0
2024-03-28 10:10:00,22.48,22.52,22.46,22.51,375640.0,22.48,22.52,22.46,22.51,375640.0
2024-03-28 10:20:00,22.51,22.58,22.5,22.53,1094065.0,22.51,22.58,22.5,22.53,1094065.0
2024-03-28 10:30:00,22.54,22.59,22.53,22.57,435787.0,22.54,22.59,22.53,22.57,435787.0
2024-03-28 10:40:00,22.57,22.66,22.57,22.65,1079269.0,22.57,22.66,22.57,22.65,1079269.0
2024-03-28 10:50:00,22.66,22.75,22.64,22.73,1348992.0,22.66,22.75,22.64,22.73,1348992.0
2024-03-28 11:00:00,22.74,22.8,22.74,22.75,1243326.0,22.74,22.8,22.74,22.75,1243326.0
2024-03-28 11:10:00,22.76,22.78,22.71,22.76,1311434.0,22.76,22.78,22.71,22.76,1311434.0
2024-03-28 11:20:00,22.75,22.79,22.75,22.76,810256.0,22.75,22.79,22.75,22.76,810256.0
2024-03-28 11:30:00,22.75,22.76,22.67,22.68,928957.0,22.75,22.76,22.67,22.68,928957.0
2024-03-28 11:40:00,22.68,22.72,22.67,22.7,2389684.0,22.68,22.72,22.67,22.7,2389684.0
2024-03-28 11:50:00,22.7,22.7,22.66,22.66,889972.0,22.7,22.7,22.66,22.66,889972.0
2024-03-28 12:00:00,22.66,22.7,22.63,22.64,784325.0,22.66,22.7,22.63,22.64,784325.0
2024-03-28 12:10:00,22.64,22.66,22.62,22.66,561516.0,22.64,22.66,22.62,22.66,561516.0
2024-03-28 12:20:00,22.65,22.71,22.64,22.7,460954.0,22.65,22.71,22.64,22.7,460954.0
2024-03-28 12:30:00,22.71,22.79,22.69,22.79,1126266.0,22.71,22.79,22.69,22.79,1126266.0
2024-03-28 12:40:00,22.79,22.8,22.74,22.74,738862.0,22.79,22.8,22.74,22.74,738862.0
2024-03-28 12:50:00,22.75,22.76,22.71,22.72,552860.0,22.75,22.76,22.71,22.72,552860.0
2024-03-28 13:00:00,22.73,22.77,22.72,22.76,732690.0,22.73,22.77,22.72,22.76,732690.0
2024-03-28 13:10:00,22.76,22.76,22.67,22.69,390634.0,22.76,22.76,22.67,22.69,390634.0
2024-03-28 13:20:00,22.69,22.7,22.67,22.69,741155.0,22.69,22.7,22.67,22.69,741155.0
2024-03-28 13:30:00,22.69,22.73,22.68,22.7,302046.0,22.69,22.73,22.68,22.7,302046.0
2024-03-28 13:40:00,22.69,22.74,22.69,22.73,378119.0,22.69,22.74,22.69,22.73,378119.0
2024-03-28 13:50:00,22.73,22.76,22.73,22.75,374201.0,22.73,22.76,22.73,22.75,374201.0
2024-03-28 14:00:00,22.76,22.78,22.75,22.77,197686.0,22.76,22.78,22.75,22.77,197686.0
2024-03-28 14:10:00,22.77,22.77,22.75,22.75,123660.0,22.77,22.77,22.75,22.75,123660.0
2024-03-28 14:20:00,22.76,22.77,22.74,22.75,212522.0,22.76,22.77,22.74,22.75,212522.0
2024-03-28 14:30:00,22.75,22.75,22.69,22.71,556004.0,22.75,22.75,22.69,22.71,556004.0
2024-03-28 14:40:00,22.71,22.72,22.69,22.69,179519.0,22.71,22.72,22.69,22.69,179519.0
2024-03-28 14:50:00,22.7,22.73,22.69,22.73,128408.0,22.7,22.73,22.69,22.73,128408.0
2024-03-28 15:00:00,22.72,22.74,22.72,22.74,169594.0,22.72,22.74,22.72,22.74,169594.0
2024-03-28 15:10:00,22.73,22.74,22.73,22.74,180101.0,22.73,22.74,22.73,22.74,180101.0
2024-03-28 15:20:00,22.74,22.74,22.71,22.73,411547.0,22.74,22.74,22.71,22.73,411547.0
2024-03-28 15:30:00,22.73,22.73,22.71,22.73,467654.0,22.73,22.73,22.71,22.73,467654.0
2024-03-28 15:40:00,22.72,22.75,22.72,22.75,992182.0,22.72,22.75,22.72,22.75,992182.0
2024-03-28 15:50:00,22.75,22.76,22.74,22.75,881562.0,22.75,22.76,22.74,22.75,881562.0
2024-04-01 09:30:00,23.19,23.2,23.05,23.05,2560209.0,23.19,23.2,23.05,23.05,2560209.0
2024-04-01 09:40:00,23.05,23.08,22.87,22.89,1557266.0,23.05,23.08,22.87,22.89,1557266.0
2024-04-01 09:50:00,22.89,22.94,22.85,22.92,891106.0,22.89,22.94,22.85,22.92,891106.0
2024-04-01 10:00:00,22.91,22.91,22.76,22.8,1401972.0,22.91,22.91,22.76,22.8,1401972.0
2024-04-01 10:10:00,22.8,22.8,22.66,22.67,1270392.0,22.8,22.8,22.66,22.67,1270392.0
2024-04-01 10:20:00,22.67,22.76,22.64,22.71,629536.0,22.67,22.76,22.64,22.71,629536.0
2024-04-01 10:30:00,22.71,22.8,22.67,22.68,869754.0,22.71,22.8,22.67,22.68,869754.0
2024-04-01 10:40:00,22.67,22.76,22.63,22.75,576468.0,22.67,22.76,22.63,22.75,576468.0
2024-04-01 10:50:00,22.76,22.79,22.73,22.79,369812.0,22.76,22.79,22.73,22.79,369812.0
2024-04-01 11:00:00,22.79,22.84,22.75,22.76,864789.0,22.79,22.84,22.75,22.76,864789.0
2024-04-01 11:10:00,22.77,22.82,22.76,22.8,623957.0,22.77,22.82,22.76,22.8,623957.0
2024-04-01 11:20:00,22.81,22.86,22.81,22.86,971850.0,22.81,22.86,22.81,22.86,971850.0
2024-04-01 11:30:00,22.86,22.89,22.84,22.88,908704.0,22.86,22.89,22.84,22.88,908704.0
2024-04-01 11:40:00,22.88,22.9,22.86,22.9,563816.0,22.88,22.9,22.86,22.9,563816.0
2024-04-01 11:50:00,22.9,22.93,22.87,22.88,467295.0,22.9,22.93,22.87,22.88,467295.0
2024-04-01 12:00:00,22.89,22.89,22.84,22.86,421240.0,22.89,22.89,22.84,22.86,421240.0
2024-04-01 12:10:00,22.86,22.9,22.83,22.89,633213.0,22.86,22.9,22.83,22.89,633213.0
2024-04-01 12:20:00,22.9,22.93,22.88,22.92,346589.0,22.9,22.93,22.88,22.92,346589.0
2024-04-01 12:30:00,22.91,22.93,22.89,22.9,208284.0,22.91,22.93,22.89,22.9,208284.0
2024-04-01 12:40:00,22.91,22.93,22.86,22.87,138083.0,22.91,22.93,22.86,22.87,138083.0
2024-04-01 12:50:00,22.87,22.87,22.81,22.83,199883.0,22.87,22.87,22.81,22.83,199883.0
2024-04-01 13:00:00,22.83,22.87,22.82,22.87,217575.0,22.83,22.87,22.82,22.87,217575.0
2024-04-01 13:10:00,22.87,22.87,22.83,22.84,600285.0,22.87,22.87,22.83,22.84,600285.0
2024-04-01 13:20:00,22.83,22.84,22.8,22.83,511892.0,22.83,22.84,22.8,22.83,511892.0
2024-04-01 13:30:00,22.83,22.85,22.82,22.84,73603.0,22.83,22.85,22.82,22.84,73603.0
2024-04-01 13:40:00,22.83,22.85,22.83,22.84,120496.0,22.83,22.85,22.83,22.84,120496.0
2024-04-01 13:50:00,22.84,22.86,22.82,22.85,236061.0,22.84,22.86,22.82,22.85,236061.0
2024-04-01 14:00:00,22.86,22.86,22.84,22.85,123320.0,22.86,22.86,22.84,22.85,123320.0
2024-04-01 14:10:00,22.86,22.87,22.84,22.87,123026.0,22.86,22.87,22.84,22.87,123026.0
2024-04-01 14:20:00,22.87,22.87,22.85,22.85,61395.0,22.87,22.87,22.85,22.85,61395.0
2024-04-01 14:30:00,22.86,22.86,22.82,22.83,151051.0,22.86,22.86,22.82,22.83,151051.0
2024-04-01 14:40:00,22.83,22.84,22.82,22.83,85080.0,22.83,22.84,22.82,22.83,85080.0
2024-04-01 14:50:00,22.82,22.83,22.81,22.82,67678.0,22.82,22.83,22.81,22.82,67678.0
2024-04-01 15:00:00,22.82,22.84,22.81,22.84,88958.0,22.82,22.84,22.81,22.84,88958.0
2024-04-01 15:10:00,22.84,22.84,22.83,22.84,90585.0,22.84,22.84,22.83,22.84,90585.0
2024-04-01 15:20:00,22.84,22.84,22.82,22.83,326814.0,22.84,22.84,22.82,22.83,326814.0
2024-04-01 15:30:00,22.83,22.84,22.82,22.83,101950.0,22.83,22.84,22.82,22.83,101950.0
2024-04-01 15:40:00,22.83,22.85,22.82,22.85,146805.0,22.83,22.85,22.82,22.85,146805.0
2024-04-01 15:50:00,22.85,22.87,22.84,22.87,965557.0,22.85,22.87,22.84,22.87,965557.0
2024-04-02 09:30:00,23.33,23.39,23.28,23.38,3265868.0,23.33,23.39,23.28,23.38,3265868.0
2024-04-02 09:40:00,23.38,23.38,23.29,23.35,1834248.0,23.38,23.38,23.29,23.35,1834248.0
2024-04-02 09:50:00,23.35,23.35,23.25,23.3,894252.0,23.35,23.35,23.25,23.3,894252.0
2024-04-02 10:00:00,23.3,23.39,23.24,23.36,2382277.0,23.3,23.39,23.24,23.36,2382277.0
2024-04-02 10:10:00,23.36,23.45,23.32,23.44,1148073.0,23.36,23.45,23.32,23.44,1148073.0
2024-04-02 10:20:00,23.44,23.56,23.41,23.52,3325147.0,23.44,23.56,23.41,23.52,3325147.0
2024-04-02 10:30:00,23.53,23.69,23.52,23.67,3788708.0,23.53,23.69,23.52,23.67,3788708.0
2024-04-02 10:40:00,23.67,23.67,23.54,23.55,5260087.0,23.67,23.67,23.54,23.55,5260087.0
2024-04-02 10:50:00,23.55,23.58,23.44,23.52,2561567.0,23.55,23.58,23.44,23.52,2561567.0
2024-04-02 11:00:00,23.51,23.56,23.46,23.55,1015055.0,23.51,23.56,23.46,23.55,1015055.0
2024-04-02 11:10:00,23.55,23.61,23.51,23.6,838795.0,23.55,23.61,23.51,23.6,838795.0
2024-04-02 11:20:00,23.59,23.62,23.52,23.54,1058315.0,23.59,23.62,23.52,23.54,1058315.0
2024-04-02 11:30:00,23.54,23.56,23.47,23.54,1765154.0,23.54,23.56,23.47,23.54,1765154.0
2024-04-02 11:40:00,23.55,23.59,23.53,23.57,793816.0,23.55,23.59,23.53,23.57,793816.0
2024-04-02 11:50:00,23.58,23.63,23.56,23.61,1772340.0,23.58,23.63,23.56,23.61,1772340.0
2024-04-02 12:00:00,23.61,23.65,23.6,23.6,572407.0,23.61,23.65,23.6,23.6,572407.0
2024-04-02 12:10:00,23.61,23.61,23.53,23.55,884380.0,23.61,23.61,23.53,23.55,884380.0
2024-04-02 12:20:00,23.55,23.59,23.55,23.56,880577.0,23.55,23.59,23.55,23.56,880577.0
2024-04-02 12:30:00,23.56,23.6,23.56,23.56,457079.0,23.56,23.6,23.56,23.56,457079.0
2024-04-02 12:40:00,23.56,23.61,23.55,23.59,394490.0,23.56,23.61,23.55,23.59,394490.0
2024-04-02 12:50:00,23.6,23.6,23.56,23.57,448260.0,23.6,23.6,23.56,23.57,448260.0
2024-04-02 13:00:00,23.58,23.63,23.56,23.62,561565.0,23.58,23.63,23.56,23.62,561565.0
2024-04-02 13:10:00,23.61,23.62,23.58,23.59,428112.0,23.61,23.62,23.58,23.59,428112.0
2024-04-02 13:20:00,23.58,23.62,23.58,23.62,800866.0,23.58,23.62,23.58,23.62,800866.0
2024-04-02 13:30:00,23.61,23.65,23.6,23.64,467293.0,23.61,23.65,23.6,23.64,467293.0
2024-04-02 13:40:00,23.64,23.67,23.63,23.67,729396.0,23.64,23.67,23.63,23.67,729396.0
2024-04-02 13:50:00,23.67,23.69,23.66,23.69,652241.0,23.67,23.69,23.66,23.69,652241.0
2024-04-02 14:00:00,23.68,23.75,23.67,23.75,834759.0,23.68,23.75,23.67,23.75,834759.0
2024-04-02 14:10:00,23.75,23.77,23.71,23.73,1167787.0,23.75,23.77,23.71,23.73,1167787.0
2024-04-02 14:20:00,23.74,23.75,23.72,23.75,1014518.0,23.74,23.75,23.72,23.75,1014518.0
2024-04-02 14:30:00,23.75,23.76,23.72,23.72,726116.0,23.75,23.76,23.72,23.72,726116.0
2024-04-02 14:40:00,23.72,23.74,23.7,23.71,641738.0,23.72,23.74,23.7,23.71,641738.0
2024-04-02 14:50:00,23.71,23.76,23.7,23.75,566425.0,23.71,23.76,23.7,23.75,566425.0
2024-04-02 15:00:00,23.75,23.78,23.73,23.78,623682.0,23.75,23.78,23.73,23.78,623682.0
2024-04-02 15:10:00,23.78,23.79,23.76,23.78,796611.0,23.78,23.79,23.76,23.78,796611.0
2024-04-02 15:20:00,23.78,23.8,23.77,23.8,765447.0,23.78,23.8,23.77,23.8,765447.0
2024-04-02 15:30:00,23.8,23.84,23.78,23.84,2033580.0,23.8,23.84,23.78,23.84,2033580.0
2024-04-02 15:40:00,23.84,23.88,23.82,23.87,1668385.0,23.84,23.88,23.82,23.87,1668385.0
2024-04-02 15:50:00,23.87,23.9,23.84,23.85,3404000.0,23.87,23.9,23.84,23.85,3404000.0
2024-04-03 09:30:00,24.27,24.28,24.17,24.27,5570072.0,24.27,24.28,24.17,24.27,5570072.0
2024-04-03 09:40:00,24.27,24.34,24.25,24.33,2196403.0,24.27,24.34,24.25,24.33,2196403.0
2024-04-03 09:50:00,24.33,24.38,24.31,24.34,2387344.0,24.33,24.38,24.31,24.34,2387344.0
2024-04-03 10:00:00,24.34,24.5,24.33,24.44,3710482.0,24.34,24.5,24.33,24.44,3710482.0
2024-04-03 10:10:00,24.43,24.5,24.36,24.48,2894561.0,24.43,24.5,24.36,24.48,2894561.0
2024-04-03 10:20:00,24.48,24.49,24.35,24.36,1316912.0,24.48,24.49,24.35,24.36,1316912.0
2024-04-03 10:30:00,24.36,24.48,24.32,24.48,1756668.0,24.36,24.48,24.32,24.48,1756668.0
2024-04-03 10:40:00,24.47,24.56,24.47,24.55,1704547.0,24.47,24.56,24.47,24.55,1704547.0
2024-04-03 10:50:00,24.55,24.57,24.51,24.55,1564494.0,24.55,24.57,24.51,24.55,1564494.0
2024-04-03 11:00:00,24.54,24.55,24.47,24.51,1033624.0,24.54,24.55,24.47,24.51,1033624.0
2024-04-03 11:10:00,24.51,24.52,24.45,24.51,1069219.0,24.51,24.52,24.45,24.51,1069219.0
2024-04-03 11:20:00,24.51,24.52,24.42,24.43,1080183.0,24.51,24.52,24.42,24.43,1080183.0
2024-04-03 11:30:00,24.43,24.47,24.4,24.4,1471599.0,24.43,24.47,24.4,24.4,1471599.0
2024-04-03 11:40:00,24.4,24.43,24.29,24.3,1757822.0,24.4,24.43,24.29,24.3,1757822.0
2024-04-03 11:50:00,24.3,24.42,24.28,24.42,1562809.0,24.3,24.42,24.28,24.42,1562809.0
2024-04-03 12:00:00,24.42,24.44,24.4,24.42,784750.0,24.42,24.44,24.4,24.42,784750.0
2024-04-03 12:10:00,24.43,24.47,24.33,24.45,1321228.0,24.43,24.47,24.33,24.45,1321228.0
2024-04-03 12:20:00,24.45,24.54,24.44,24.52,1458475.0,24.45,24.54,24.44,24.52,1458475.0
2024-04-03 12:30:00,24.51,24.6,24.51,24.58,1553884.0,24.51,24.6,24.51,24.58,1553884.0
2024-04-03 12:40:00,24.58,24.63,24.56,24.62,765381.0,24.58,24.63,24.56,24.62,765381.0
2024-04-03 12:50:00,24.63,24.64,24.59,24.63,842673.0,24.63,24.64,24.59,24.63,842673.0
2024-04-03 13:00:00,24.64,24.64,24.53,24.6,895300.0,24.64,24.64,24.53,24.6,895300.0
2024-04-03 13:10:00,24.6,24.63,24.59,24.63,453270.0,24.6,24.63,24.59,24.63,453270.0
2024-04-03 13:20:00,24.63,24.65,24.61,24.65,1063365.0,24.63,24.65,24.61,24.65,1063365.0
2024-04-03 13:30:00,24.64,24.66,24.61,24.62,740328.0,24.64,24.66,24.61,24.62,740328.0
2024-04-03 13:40:00,24.62,24.66,24.61,24.65,453313.0,24.62,24.66,24.61,24.65,453313.0
2024-04-03 13:50:00,24.66,24.69,24.65,24.68,836704.0,24.66,24.69,24.65,24.68,836704.0
2024-04-03 14:00:00,24.69,24.74,24.66,24.67,1831796.0,24.69,24.74,24.66,24.67,1831796.0
2024-04-03 14:10:00,24.67,24.69,24.65,24.67,682128.0,24.67,24.69,24.65,24.67,682128.0
2024-04-03 14:20:00,24.66,24.68,24.66,24.68,293140.0,24.66,24.68,24.66,24.68,293140.0
2024-04-03 14:30:00,24.67,24.74,24.66,24.74,565616.0,24.67,24.74,24.66,24.74,565616.0
2024-04-03 14:40:00,24.74,24.76,24.71,24.72,1106887.0,24.74,24.76,24.71,24.72,1106887.0
2024-04-03 14:50:00,24.71,24.73,24.71,24.71,412261.0,24.71,24.73,24.71,24.71,412261.0
2024-04-03 15:00:00,24.71,24.76,24.7,24.72,744840.0,24.71,24.76,24.7,24.72,744840.0
2024-04-03 15:10:00,24.73,24.75,24.7,24.73,487312.0,24.73,24.75,24.7,24.73,487312.0
2024-04-03 15:20:00,24.73,24.74,24.71,24.73,866876.0,24.73,24.74,24.71,24.73,866876.0
2024-04-03 15:30:00,24.73,24.74,24.7,24.73,2264579.0,24.73,24.74,24.7,24.73,2264579.0
2024-04-03 15:40:00,24.73,24.76,24.72,24.76,959508.0,24.73,24.76,24.72,24.76,959508.0
2024-04-03 15:50:00,24.76,24.76,24.72,24.73,3087976.0,24.76,24.76,24.72,24.73,3087976.0
2024-04-04 09:30:00,24.57,24.59,24.46,24.52,3338848.0,24.57,24.59,24.46,24.52,3338848.0
2024-04-04 09:40:00,24.51,24.6,24.49,24.59,2455804.0,24.51,24.6,24.49,24.59,2455804.0
2024-04-04 09:50:00,24.59,24.6,24.48,24.52,2375030.0,24.59,24.6,24.48,24.52,2375030.0
2024-04-04 10:00:00,24.52,24.64,24.51,24.63,1730358.0,24.52,24.64,24.51,24.63,1730358.0
2024-04-04 10:10:00,24.63,24.67,24.6,24.66,853334.0,24.63,24.67,24.6,24.66,853334.0
2024-04-04 10:20:00,24.67,24.76,24.63,24.75,1627957.0,24.67,24.76,24.63,24.75,1627957.0
2024-04-04 10:30:00,24.76,24.79,24.71,24.75,1582157.0,24.76,24.79,24.71,24.75,1582157.0
2024-04-04 10:40:00,24.76,24.81,24.72,24.78,1890015.0,24.76,24.81,24.72,24.78,1890015.0
2024-04-04 10:50:00,24.78,24.82,24.76,24.78,1432733.0,24.78,24.82,24.76,24.78,1432733.0
2024-04-04 11:00:00,24.79,24.81,24.75,24.8,935069.0,24.79,24.81,24.75,24.8,935069.0
2024-04-04 11:10:00,24.8,24.84,24.77,24.84,1168470.0,24.8,24.84,24.77,24.84,1168470.0
2024-04-04 11:20:00,24.83,24.84,24.8,24.82,532196.0,24.83,24.84,24.8,24.82,532196.0
2024-04-04 11:30:00,24.81,24.84,24.78,24.8,738540.0,24.81,24.84,24.78,24.8,738540.0
2024-04-04 11:40:00,24.81,24.83,24.77,24.78,480987.0,24.81,24.83,24.77,24.78,480987.0
2024-04-04 11:50:00,24.78,24.81,24.77,24.81,360821.0,24.78,24.81,24.77,24.81,360821.0
2024-04-04 12:00:00,24.8,24.83,24.78,24.79,342791.0,24.8,24.83,24.78,24.79,342791.0
2024-04-04 12:10:00,24.79,24.83,24.78,24.8,541064.0,24.79,24.83,24.78,24.8,541064.0
2024-04-04 12:20:00,24.8,24.81,24.76,24.78,575277.0,24.8,24.81,24.76,24.78,575277.0
2024-04-04 12:30:00,24.79,24.79,24.71,24.72,618992.0,24.79,24.79,24.71,24.72,618992.0
2024-04-04 12:40:00,24.73,24.77,24.72,24.76,462440.0,24.73,24.77,24.72,24.76,462440.0
2024-04-04 12:50:00,24.76,24.77,24.74,24.76,554983.0,24.76,24.77,24.74,24.76,554983.0
2024-04-04 13:00:00,24.76,24.79,24.74,24.78,272506.0,24.76,24.79,24.74,24.78,272506.0
2024-04-04 13:10:00,24.78,24.82,24.78,24.82,496475.0,24.78,24.82,24.78,24.82,496475.0
2024-04-04 13:20:00,24.81,24.83,24.79,24.79,215149.0,24.81,24.83,24.79,24.79,215149.0
2024-04-04 13:30:00,24.8,24.82,24.79,24.81,237488.0,24.8,24.82,24.79,24.81,237488.0
2024-04-04 13:40:00,24.82,24.86,24.8,24.85,694149.0,24.82,24.86,24.8,24.85,694149.0
2024-04-04 13:50:00,24.85,24.9,24.84,24.89,464802.0,24.85,24.9,24.84,24.89,464802.0
2024-04-04 14:00:00,24.89,24.9,24.86,24.88,722151.0,24.89,24.9,24.86,24.88,722151.0
2024-04-04 14:10:00,24.88,24.9,24.84,24.89,766510.0,24.88,24.9,24.84,24.89,766510.0
2024-04-04 14:20:00,24.89,24.95,24.88,24.93,1241932.0,24.89,24.95,24.88,24.93,1241932.0
2024-04-04 14:30:00,24.92,24.95,24.88,24.89,762415.0,24.92,24.95,24.88,24.89,762415.0
2024-04-04 14:40:00,24.89,24.95,24.86,24.91,606235.0,24.89,24.95,24.86,24.91,606235.0
2024-04-04 14:50:00,24.91,24.95,24.9,24.93,711517.0,24.91,24.95,24.9,24.93,711517.0
2024-04-04 15:00:00,24.93,24.93,24.77,24.86,2162850.0,24.93,24.93,24.77,24.86,2162850.0
2024-04-04 15:10:00,24.85,24.86,24.69,24.71,1426108.0,24.85,24.86,24.69,24.71,1426108.0
2024-04-04 15:20:00,24.7,24.77,24.63,24.64,1883114.0,24.7,24.77,24.63,24.64,1883114.0
2024-04-04 15:30:00,24.64,24.68,24.5,24.53,3331488.0,24.64,24.68,24.5,24.53,3331488.0
2024-04-04 15:40:00,24.53,24.57,24.4,24.41,4022831.0,24.53,24.57,24.4,24.41,4022831.0
2024-04-04 15:50:00,24.42,24.52,24.38,24.5,2940217.0,24.42,24.52,24.38,24.5,2940217.0
2024-04-05 09:30:00,24.49,24.5,24.39,24.48,1884585.0,24.49,24.5,24.39,24.48,1884585.0
2024-04-05 09:40:00,24.47,24.55,24.42,24.53,1238692.0,24.47,24.55,24.42,24.53,1238692.0
2024-04-05 09:50:00,24.52,24.7,24.52,24.66,2209851.0,24.52,24.7,24.52,24.66,2209851.0
2024-04-05 10:00:00,24.67,24.71,24.52,24.57,912227.0,24.67,24.71,24.52,24.57,912227.0
2024-04-05 10:10:00,24.58,24.7,24.57,24.64,1175886.0,24.58,24.7,24.57,24.64,1175886.0
2024-04-05 10:20:00,24.64,24.81,24.63,24.8,2252211.0,24.64,24.81,24.63,24.8,2252211.0
2024-04-05 10:30:00,24.81,24.98,24.77,24.91,2892292.0,24.81,24.98,24.77,24.91,2892292.0
2024-04-05 10:40:00,24.91,25.0,24.87,24.98,1773955.0,24.91,25.0,24.87,24.98,1773955.0
2024-04-05 10:50:00,24.98,24.98,24.86,24.88,1246883.0,24.98,24.98,24.86,24.88,1246883.0
2024-04-05 11:00:00,24.88,24.97,24.82,24.97,1284383.0,24.88,24.97,24.82,24.97,1284383.0
2024-04-05 11:10:00,24.97,25.1,24.95,25.09,1217542.0,24.97,25.1,24.95,25.09,1217542.0
2024-04-05 11:20:00,25.1,25.13,25.03,25.03,1086682.0,25.1,25.13,25.03,25.03,1086682.0
2024-04-05 11:30:00,25.04,25.07,24.94,25.05,1760925.0,25.04,25.07,24.94,25.05,1760925.0
2024-04-05 11:40:00,25.05,25.09,25.04,25.07,788250.0,25.05,25.09,25.04,25.07,788250.0
2024-04-05 11:50:00,25.06,25.1,24.99,25.03,468433.0,25.06,25.1,24.99,25.03,468433.0
2024-04-05 12:00:00,25.03,25.08,25.02,25.07,523471.0,25.03,25.08,25.02,25.07,523471.0
2024-04-05 12:10:00,25.07,25.08,24.92,24.93,868773.0,25.07,25.08,24.92,24.93,868773.0
2024-04-05 12:20:00,24.93,25.01,24.92,24.98,489883.0,24.93,25.01,24.92,24.98,489883.0
2024-04-05 12:30:00,24.98,25.01,24.96,25.01,349734.0,24.98,25.01,24.96,25.01,349734.0
2024-04-05 12:40:00,25.01,25.05,25.0,25.03,363472.0,25.01,25.05,25.0,25.03,363472.0
2024-04-05 12:50:00,25.03,25.06,25.02,25.05,311634.0,25.03,25.06,25.02,25.05,311634.0
2024-04-05 13:00:00,25.05,25.11,25.05,25.1,972563.0,25.05,25.11,25.05,25.1,972563.0
2024-04-05 13:10:00,25.11,25.14,25.04,25.05,583639.0,25.11,25.14,25.04,25.05,583639.0
2024-04-05 13:20:00,25.05,25.08,25.03,25.07,456061.0,25.05,25.08,25.03,25.07,456061.0
2024-04-05 13:30:00,25.07,25.1,25.06,25.08,208367.0,25.07,25.1,25.06,25.08,208367.0
2024-04-05 13:40:00,25.09,25.11,25.07,25.09,401017.0,25.09,25.11,25.07,25.09,401017.0
2024-04-05 13:50:00,25.09,25.11,25.07,25.09,612393.0,25.09,25.11,25.07,25.09,612393.0
2024-04-05 14:00:00,25.09,25.09,25.03,25.08,1063462.0,25.09,25.09,25.03,25.08,1063462.0
2024-04-05 14:10:00,25.07,25.12,25.07,25.09,977564.0,25.07,25.12,25.07,25.09,977564.0
2024-04-05 14:20:00,25.09,25.1,25.06,25.07,497311.0,25.09,25.1,25.06,25.07,497311.0
2024-04-05 14:30:00,25.07,25.09,25.06,25.07,329516.0,25.07,25.09,25.06,25.07,329516.0
2024-04-05 14:40:00,25.07,25.1,25.06,25.08,414342.0,25.07,25.1,25.06,25.08,414342.0
2024-04-05 14:50:00,25.09,25.09,25.04,25.05,1901902.0,25.09,25.09,25.04,25.05,1901902.0
2024-04-05 15:00:00,25.04,25.05,24.98,24.98,1031011.0,25.04,25.05,24.98,24.98,1031011.0
2024-04-05 15:10:00,24.98,25.02,24.97,25.0,583970.0,24.98,25.02,24.97,25.0,583970.0
2024-04-05 15:20:00,25.0,25.05,24.99,25.04,774609.0,25.0,25.05,24.99,25.04,774609.0
2024-04-05 15:30:00,25.03,25.06,25.03,25.04,1113151.0,25.03,25.06,25.03,25.04,1113151.0
2024-04-05 15:40:00,25.04,25.06,25.02,25.05,1100777.0,25.04,25.06,25.02,25.05,1100777.0
2024-04-05 15:50:00,25.05,25.05,25.01,25.03,2662739.0,25.05,25.05,25.01,25.03,2662739.0
2024-04-08 09:30:00,25.36,25.39,25.27,25.3,3014774.0,25.36,25.39,25.27,25.3,3014774.0
2024-04-08 09:40:00,25.3,25.33,25.19,25.24,1814776.0,25.3,25.33,25.19,25.24,1814776.0
2024-04-08 09:50:00,25.24,25.25,25.06,25.11,1913908.0,25.24,25.25,25.06,25.11,1913908.0
2024-04-08 10:00:00,25.1,25.11,24.9,24.93,2832597.0,25.1,25.11,24.9,24.93,2832597.0
2024-04-08 10:10:00,24.94,25.04,24.93,25.02,1204244.0,24.94,25.04,24.93,25.02,1204244.0
2024-04-08 10:20:00,25.02,25.13,25.01,25.11,1513215.0,25.02,25.13,25.01,25.11,1513215.0
2024-04-08 10:30:00,25.11,25.2,25.07,25.18,1241684.0,25.11,25.2,25.07,25.18,1241684.0
2024-04-08 10:40:00,25.17,25.22,25.13,25.22,1106789.0,25.17,25.22,25.13,25.22,1106789.0
2024-04-08 10:50:00,25.22,25.27,25.2,25.27,925072.0,25.22,25.27,25.2,25.27,925072.0
2024-04-08 11:00:00,25.27,25.4,25.25,25.39,1463993.0,25.27,25.4,25.25,25.39,1463993.0
2024-04-08 11:10:00,25.39,25.41,25.33,25.35,1277438.0,25.39,25.41,25.33,25.35,1277438.0
2024-04-08 11:20:00,25.34,25.41,25.34,25.4,663216.0,25.34,25.41,25.34,25.4,663216.0
2024-04-08 11:30:00,25.41,25.42,25.37,25.38,411871.0,25.41,25.42,25.37,25.38,411871.0
2024-04-08 11:40:00,25.38,25.4,25.33,25.39,407955.0,25.38,25.4,25.33,25.39,407955.0
2024-04-08 11:50:00,25.38,25.38,25.31,25.33,497638.0,25.38,25.38,25.31,25.33,497638.0
2024-04-08 12:00:00,25.33,25.39,25.31,25.38,268589.0,25.33,25.39,25.31,25.38,268589.0
2024-04-08 12:10:00,25.38,25.38,25.32,25.35,382830.0,25.38,25.38,25.32,25.35,382830.0
2024-04-08 12:20:00,25.35,25.36,25.33,25.35,404847.0,25.35,25.36,25.33,25.35,404847.0
2024-04-08 12:30:00,25.35,25.36,25.31,25.33,308003.0,25.35,25.36,25.31,25.33,308003.0
2024-04-08 12:40:00,25.33,25.34,25.3,25.31,814236.0,25.33,25.34,25.3,25.31,814236.0
2024-04-08 12:50:00,25.31,25.35,25.3,25.31,513152.0,25.31,25.35,25.3,25.31,513152.0
2024-04-08 13:00:00,25.31,25.36,25.3,25.35,254370.0,25.31,25.36,25.3,25.35,254370.0
2024-04-08 13:10:00,25.35,25.35,25.3,25.32,333308.0,25.35,25.35,25.3,25.32,333308.0
2024-04-08 13:20:00,25.32,25.36,25.3,25.36,433495.0,25.32,25.36,25.3,25.36,433495.0
2024-04-08 13:30:00,25.36,25.43,25.34,25.42,1706411.0,25.36,25.43,25.34,25.42,1706411.0
2024-04-08 13:40:00,25.43,25.44,25.38,25.4,430655.0,25.43,25.44,25.38,25.4,430655.0
2024-04-08 13:50:00,25.4,25.44,25.39,25.43,185738.0,25.4,25.44,25.39,25.43,185738.0
2024-04-08 14:00:00,25.43,25.45,25.4,25.42,518315.0,25.43,25.45,25.4,25.42,518315.0
2024-04-08 14:10:00,25.43,25.45,25.42,25.44,165586.0,25.43,25.45,25.42,25.44,165586.0
2024-04-08 14:20:00,25.44,25.48,25.43,25.48,372272.0,25.44,25.48,25.43,25.48,372272.0
2024-04-08 14:30:00,25.48,25.49,25.46,25.46,502144.0,25.48,25.49,25.46,25.46,502144.0
2024-04-08 14:40:00,25.46,25.47,25.45,25.45,426497.0,25.46,25.47,25.45,25.45,426497.0
2024-04-08 14:50:00,25.46,25.47,25.44,25.45,1066516.0,25.46,25.47,25.44,25.45,1066516.0
2024-04-08 15:00:00,25.45,25.45,25.41,25.42,1189189.0,25.45,25.45,25.41,25.42,1189189.0
2024-04-08 15:10:00,25.42,25.45,25.41,25.45,922659.0,25.42,25.45,25.41,25.45,922659.0
2024-04-08 15:20:00,25.45,25.46,25.44,25.45,1176623.0,25.45,25.46,25.44,25.45,1176623.0
2024-04-08 15:30:00,25.45,25.45,25.43,25.43,833266.0,25.45,25.45,25.43,25.43,833266.0
2024-04-08 15:40:00,25.44,25.45,25.41,25.44,1759484.0,25.44,25.45,25.41,25.44,1759484.0
2024-04-08 15:50:00,25.44,25.44,25.4,25.4,1744023.0,25.44,25.44,25.4,25.4,1744023.0
2024-04-09 09:30:00,25.75,25.9,25.75,25.83,3580461.0,25.75,25.9,25.75,25.83,3580461.0
2024-04-09 09:40:00,25.83,25.84,25.72,25.79,1888134.0,25.83,25.84,25.72,25.79,1888134.0
2024-04-09 09:50:00,25.79,25.8,25.7,25.76,1275182.0,25.79,25.8,25.7,25.76,1275182.0
2024-04-09 10:00:00,25.75,25.83,25.75,25.81,1617561.0,25.75,25.83,25.75,25.81,1617561.0
2024-04-09 10:10:00,25.81,25.88,25.8,25.88,1114393.0,25.81,25.88,25.8,25.88,1114393.0
2024-04-09 10:20:00,25.88,25.88,25.76,25.77,1935144.0,25.88,25.88,25.76,25.77,1935144.0
2024-04-09 10:30:00,25.77,25.8,25.58,25.59,1751451.0,25.77,25.8,25.58,25.59,1751451.0
2024-04-09 10:40:00,25.59,25.62,25.4,25.46,2746269.0,25.59,25.62,25.4,25.46,2746269.0
2024-04-09 10:50:00,25.45,25.63,25.44,25.61,2288842.0,25.45,25.63,25.44,25.61,2288842.0
2024-04-09 11:00:00,25.6,25.63,25.43,25.48,1616096.0,25.6,25.63,25.43,25.48,1616096.0
2024-04-09 11:10:00,25.49,25.54,25.39,25.53,946086.0,25.49,25.54,25.39,25.53,946086.0
2024-04-09 11:20:00,25.54,25.55,25.35,25.36,1274820.0,25.54,25.55,25.35,25.36,1274820.0
2024-04-09 11:30:00,25.36,25.46,25.36,25.4,698930.0,25.36,25.46,25.36,25.4,698930.0
2024-04-09 11:40:00,25.4,25.45,25.36,25.38,635635.0,25.4,25.45,25.36,25.38,635635.0
2024-04-09 11:50:00,25.38,25.38,25.25,25.32,1437924.0,25.38,25.38,25.25,25.32,1437924.0
2024-04-09 12:00:00,25.32,25.41,25.31,25.4,616635.0,25.32,25.41,25.31,25.4,616635.0
2024-04-09 12:10:00,25.4,25.45,25.38,25.44,415720.0,25.4,25.45,25.38,25.44,415720.0
2024-04-09 12:20:00,25.44,25.5,25.42,25.5,521784.0,25.44,25.5,25.42,25.5,521784.0
2024-04-09 12:30:00,25.49,25.51,25.45,25.48,532251.0,25.49,25.51,25.45,25.48,532251.0
2024-04-09 12:40:00,25.47,25.49,25.43,25.48,276908.0,25.47,25.49,25.43,25.48,276908.0
2024-04-09 12:50:00,25.49,25.55,25.47,25.49,388850.0,25.49,25.55,25.47,25.49,388850.0
2024-04-09 13:00:00,25.5,25.53,25.46,25.52,753840.0,25.5,25.53,25.46,25.52,753840.0
2024-04-09 13:10:00,25.51,25.53,25.46,25.48,385365.0,25.51,25.53,25.46,25.48,385365.0
2024-04-09 13:20:00,25.49,25.51,25.48,25.49,429378.0,25.49,25.51,25.48,25.49,429378.0
2024-04-09 13:30:00,25.49,25.59,25.49,25.59,1202824.0,25.49,25.59,25.49,25.59,1202824.0
2024-04-09 13:40:00,25.58,25.63,25.56,25.62,627180.0,25.58,25.63,25.56,25.62,627180.0
2024-04-09 13:50:00,25.62,25.62,25.58,25.59,552758.0,25.62,25.62,25.58,25.59,552758.0
2024-04-09 14:00:00,25.58,25.63,25.55,25.59,777430.0,25.58,25.63,25.55,25.59,777430.0
2024-04-09 14:10:00,25.6,25.64,25.58,25.64,528382.0,25.6,25.64,25.58,25.64,528382.0
2024-04-09 14:20:00,25.63,25.66,25.62,25.64,1185632.0,25.63,25.66,25.62,25.64,1185632.0
2024-04-09 14:30:00,25.64,25.67,25.63,25.66,586203.0,25.64,25.67,25.63,25.66,586203.0
2024-04-09 14:40:00,25.65,25.68,25.64,25.66,356030.0,25.65,25.68,25.64,25.66,356030.0
2024-04-09 14:50:00,25.67,25.69,25.65,25.69,483921.0,25.67,25.69,25.65,25.69,483921.0
2024-04-09 15:00:00,25.68,25.68,25.62,25.62,381800.0,25.68,25.68,25.62,25.62,381800.0
2024-04-09 15:10:00,25.62,25.63,25.58,25.62,463531.0,25.62,25.63,25.58,25.62,463531.0
2024-04-09 15:20:00,25.61,25.67,25.61,25.66,251800.0,25.61,25.67,25.61,25.66,251800.0
2024-04-09 15:30:00,25.65,25.68,25.64,25.68,520018.0,25.65,25.68,25.64,25.68,520018.0
2024-04-09 15:40:00,25.68,25.7,25.67,25.7,398137.0,25.68,25.7,25.67,25.7,398137.0
2024-04-09 15:50:00,25.7,25.72,25.69,25.71,1123858.0,25.7,25.72,25.69,25.71,1123858.0
2024-04-10 09:30:00,25.33,25.42,25.17,25.29,2977990.0,25.33,25.42,25.17,25.29,2977990.0
2024-04-10 09:40:00,25.29,25.49,25.26,25.39,2846979.0,25.29,25.49,25.26,25.39,2846979.0
2024-04-10 09:50:00,25.39,25.53,25.36,25.49,1640582.0,25.39,25.53,25.36,25.49,1640582.0
2024-04-10 10:00:00,25.5,25.69,25.45,25.67,2006549.0,25.5,25.69,25.45,25.67,2006549.0
2024-04-10 10:10:00,25.66,25.78,25.6,25.77,2103315.0,25.66,25.78,25.6,25.77,2103315.0
2024-04-10 10:20:00,25.76,25.85,25.72,25.79,1676410.0,25.76,25.85,25.72,25.79,1676410.0
2024-04-10 10:30:00,25.79,25.99,25.77,25.97,2167871.0,25.79,25.99,25.77,25.97,2167871.0
2024-04-10 10:40:00,25.98,26.08,25.91,26.05,2027383.0,25.98,26.08,25.91,26.05,2027383.0
2024-04-10 10:50:00,26.05,26.07,25.95,25.96,1380108.0,26.05,26.07,25.95,25.96,1380108.0
2024-04-10 11:00:00,25.96,25.97,25.71,25.74,1932761.0,25.96,25.97,25.71,25.74,1932761.0
2024-04-10 11:10:00,25.74,25.74,25.53,25.54,2868985.0,25.74,25.74,25.53,25.54,2868985.0
2024-04-10 11:20:00,25.54,25.66,25.54,25.66,825700.0,25.54,25.66,25.54,25.66,825700.0
2024-04-10 11:30:00,25.66,25.72,25.65,25.7,809975.0,25.66,25.72,25.65,25.7,809975.0
2024-04-10 11:40:00,25.7,25.71,25.62,25.65,1290239.0,25.7,25.71,25.62,25.65,1290239.0
2024-04-10 11:50:00,25.65,25.67,25.57,25.6,492625.0,25.65,25.67,25.57,25.6,492625.0
2024-04-10 12:00:00,25.6,25.61,25.53,25.59,1107447.0,25.6,25.61,25.53,25.59,1107447.0
2024-04-10 12:10:00,25.59,25.61,25.55,25.6,478232.0,25.59,25.61,25.55,25.6,478232.0
2024-04-10 12:20:00,25.59,25.62,25.56,25.57,247425.0,25.59,25.62,25.56,25.57,247425.0
2024-04-10 12:30:00,25.58,25.63,25.57,25.63,333905.0,25.58,25.63,25.57,25.63,333905.0
2024-04-10 12:40:00,25.63,25.68,25.6,25.68,388666.0,25.63,25.68,25.6,25.68,388666.0
2024-04-10 12:50:00,25.67,25.69,25.63,25.64,299783.0,25.67,25.69,25.63,25.64,299783.0
2024-04-10 13:00:00,25.65,25.65,25.43,25.45,1729852.0,25.65,25.65,25.43,25.45,1729852.0
2024-04-10 13:10:00,25.45,25.57,25.44,25.56,1106865.0,25.45,25.57,25.44,25.56,1106865.0
2024-04-10 13:20:00,25.57,25.59,25.51,25.52,741577.0,25.57,25.59,25.51,25.52,741577.0
2024-04-10 13:30:00,25.52,25.72,25.51,25.63,2766878.0,25.52,25.72,25.51,25.63,2766878.0
2024-04-10 13:40:00,25.63,25.67,25.59,25.64,521398.0,25.63,25.67,25.59,25.64,521398.0
2024-04-10 13:50:00,25.64,25.7,25.63,25.67,462786.0,25.64,25.7,25.63,25.67,462786.0
2024-04-10 14:00:00,25.67,25.71,25.63,25.68,797607.0,25.67,25.71,25.63,25.68,797607.0
2024-04-10 14:10:00,25.68,25.71,25.66,25.68,441368.0,25.68,25.71,25.66,25.68,441368.0
2024-04-10 14:20:00,25.67,25.69,25.63,25.64,415279.0,25.67,25.69,25.63,25.64,415279.0
2024-04-10 14:30:00,25.64,25.65,25.61,25.63,312967.0,25.64,25.65,25.61,25.63,312967.0
2024-04-10 14:40:00,25.64,25.66,25.59,25.6,435576.0,25.64,25.66,25.59,25.6,435576.0
2024-04-10 14:50:00,25.6,25.61,25.46,25.48,653085.0,25.6,25.61,25.46,25.48,653085.0
2024-04-10 15:00:00,25.48,25.55,25.47,25.48,541691.0,25.48,25.55,25.47,25.48,541691.0
2024-04-10 15:10:00,25.48,25.51,25.44,25.47,796720.0,25.48,25.51,25.44,25.47,796720.0
2024-04-10 15:20:00,25.47,25.48,25.44,25.46,818341.0,25.47,25.48,25.44,25.46,818341.0
2024-04-10 15:30:00,25.46,25.47,25.44,25.45,482385.0,25.46,25.47,25.44,25.45,482385.0
2024-04-10 15:40:00,25.45,25.45,25.42,25.43,820512.0,25.45,25.45,25.42,25.43,820512.0
2024-04-10 15:50:00,25.43,25.45,25.41,25.45,1906760.0,25.43,25.45,25.41,25.45,1906760.0
2024-04-11 09:30:00,25.69,25.75,25.67,25.67,1372655.0,25.69,25.75,25.67,25.67,1372655.0
2024-04-11 09:40:00,25.67,25.76,25.65,25.75,1508337.0,25.67,25.76,25.65,25.75,1508337.0
2024-04-11 09:50:00,25.75,25.77,25.71,25.72,1101375.0,25.75,25.77,25.71,25.72,1101375.0
2024-04-11 10:00:00,25.71,25.77,25.66,25.7,1080706.0,25.71,25.77,25.66,25.7,1080706.0
2024-04-11 10:10:00,25.7,25.73,25.57,25.58,1089624.0,25.7,25.73,25.57,25.58,1089624.0
2024-04-11 10:20:00,25.58,25.63,25.46,25.52,1106258.0,25.58,25.63,25.46,25.52,1106258.0
2024-04-11 10:30:00,25.52,25.54,25.38,25.41,1913208.0,25.52,25.54,25.38,25.41,1913208.0
2024-04-11 10:40:00,25.41,25.47,25.39,25.46,800668.0,25.41,25.47,25.39,25.46,800668.0
2024-04-11 10:50:00,25.46,25.49,25.39,25.45,501630.0,25.46,25.49,25.39,25.45,501630.0
2024-04-11 11:00:00,25.44,25.51,25.41,25.44,584433.0,25.44,25.51,25.41,25.44,584433.0
2024-04-11 11:10:00,25.44,25.51,25.44,25.49,341959.0,25.44,25.51,25.44,25.49,341959.0
2024-04-11 11:20:00,25.5,25.52,25.45,25.46,340334.0,25.5,25.52,25.45,25.46,340334.0
2024-04-11 11:30:00,25.46,25.53,25.44,25.52,461589.0,25.46,25.53,25.44,25.52,461589.0
2024-04-11 11:40:00,25.53,25.58,25.53,25.54,534669.0,25.53,25.58,25.53,25.54,534669.0
2024-04-11 11:50:00,25.54,25.59,25.54,25.59,312046.0,25.54,25.59,25.54,25.59,312046.0
2024-04-11 12:00:00,25.59,25.6,25.56,25.59,354900.0,25.59,25.6,25.56,25.59,354900.0
2024-04-11 12:10:00,25.59,25.62,25.56,25.57,277112.0,25.59,25.62,25.56,25.57,277112.0
2024-04-11 12:20:00,25.58,25.59,25.55,25.57,223916.0,25.58,25.59,25.55,25.57,223916.0
2024-04-11 12:30:00,25.57,25.61,25.57,25.59,253688.0,25.57,25.61,25.57,25.59,253688.0
2024-04-11 12:40:00,25.59,25.65,25.59,25.65,679300.0,25.59,25.65,25.59,25.65,679300.0
2024-04-11 12:50:00,25.65,25.66,25.62,25.65,302016.0,25.65,25.66,25.62,25.65,302016.0
2024-04-11 13:00:00,25.64,25.73,25.62,25.72,505164.0,25.64,25.73,25.62,25.72,505164.0
2024-04-11 13:10:00,25.71,25.76,25.7,25.74,436775.0,25.71,25.76,25.7,25.74,436775.0
2024-04-11 13:20:00,25.74,25.78,25.73,25.74,376106.0,25.74,25.78,25.73,25.74,376106.0
2024-04-11 13:30:00,25.75,25.77,25.72,25.75,530487.0,25.75,25.77,25.72,25.75,530487.0
2024-04-11 13:40:00,25.75,25.76,25.72,25.74,380269.0,25.75,25.76,25.72,25.74,380269.0
2024-04-11 13:50:00,25.73,25.77,25.73,25.75,232739.0,25.73,25.77,25.73,25.75,232739.0
2024-04-11 14:00:00,25.76,25.85,25.74,25.83,610190.0,25.76,25.85,25.74,25.83,610190.0
2024-04-11 14:10:00,25.83,25.86,25.81,25.84,446493.0,25.83,25.86,25.81,25.84,446493.0
2024-04-11 14:20:00,25.84,25.88,25.83,25.86,599719.0,25.84,25.88,25.83,25.86,599719.0
2024-04-11 14:30:00,25.86,25.89,25.85,25.87,618669.0,25.86,25.89,25.85,25.87,618669.0
2024-04-11 14:40:00,25.86,25.91,25.86,25.89,518762.0,25.86,25.91,25.86,25.89,518762.0
2024-04-11 14:50:00,25.89,25.91,25.88,25.89,365905.0,25.89,25.91,25.88,25.89,365905.0
2024-04-11 15:00:00,25.9,25.92,25.88,25.9,326376.0,25.9,25.92,25.88,25.9,326376.0
2024-04-11 15:10:00,25.9,25.91,25.88,25.89,426511.0,25.9,25.91,25.88,25.89,426511.0
2024-04-11 15:20:00,25.89,25.93,25.89,25.93,451652.0,25.89,25.93,25.89,25.93,451652.0
2024-04-11 15:30:00,25.92,25.93,25.9,25.93,530945.0,25.92,25.93,25.9,25.93,530945.0
2024-04-11 15:40:00,25.93,26.0,25.92,26.0,1181595.0,25.93,26.0,25.92,26.0,1181595.0
2024-04-11 15:50:00,26.0,26.04,25.96,26.01,2601138.0,26.0,26.04,25.96,26.01,2601138.0
2024-04-12 09:30:00,26.8,26.89,26.71,26.75,5829938.0,26.8,26.89,26.71,26.75,5829938.0
2024-04-12 09:40:00,26.74,26.95,26.74,26.92,3055611.0,26.74,26.95,26.74,26.92,3055611.0
2024-04-12 09:50:00,26.93,27.04,26.91,26.98,4314311.0,26.93,27.04,26.91,26.98,4314311.0
2024-04-12 10:00:00,26.98,27.01,26.81,26.83,4198764.0,26.98,27.01,26.81,26.83,4198764.0
2024-04-12 10:10:00,26.83,27.07,26.82,27.0,3152225.0,26.83,27.07,26.82,27.0,3152225.0
2024-04-12 10:20:00,27.01,27.02,26.88,26.91,2550128.0,27.01,27.02,26.88,26.91,2550128.0
2024-04-12 10:30:00,26.91,27.03,26.9,26.99,2022248.0,26.91,27.03,26.9,26.99,2022248.0
2024-04-12 10:40:00,26.99,27.04,26.9,26.92,1533174.0,26.99,27.04,26.9,26.92,1533174.0
2024-04-12 10:50:00,26.92,27.12,26.91,27.08,2784641.0,26.92,27.12,26.91,27.08,2784641.0
2024-04-12 11:00:00,27.08,27.24,27.06,27.07,6055505.0,27.08,27.24,27.06,27.07,6055505.0
2024-04-12 11:10:00,27.07,27.09,26.77,26.8,5465691.0,27.07,27.09,26.77,26.8,5465691.0
2024-04-12 11:20:00,26.8,26.81,26.5,26.53,4386298.0,26.8,26.81,26.5,26.53,4386298.0
2024-04-12 11:30:00,26.53,26.56,26.19,26.33,5625891.0,26.53,26.56,26.19,26.33,5625891.0
2024-04-12 11:40:00,26.33,26.48,26.28,26.42,3206069.0,26.33,26.48,26.28,26.42,3206069.0
2024-04-12 11:50:00,26.42,26.5,26.31,26.5,1534370.0,26.42,26.5,26.31,26.5,1534370.0
2024-04-12 12:00:00,26.49,26.5,26.37,26.41,1325055.0,26.49,26.5,26.37,26.41,1325055.0
2024-04-12 12:10:00,26.41,26.41,26.14,26.15,2692014.0,26.41,26.41,26.14,26.15,2692014.0
2024-04-12 12:20:00,26.15,26.19,26.01,26.03,6679082.0,26.15,26.19,26.01,26.03,6679082.0
2024-04-12 12:30:00,26.04,26.07,25.91,25.96,5287721.0,26.04,26.07,25.91,25.96,5287721.0
2024-04-12 12:40:00,25.96,26.03,25.71,25.75,7217602.0,25.96,26.03,25.71,25.75,7217602.0
2024-04-12 12:50:00,25.74,25.96,25.74,25.92,3199664.0,25.74,25.96,25.74,25.92,3199664.0
2024-04-12 13:00:00,25.92,25.99,25.86,25.88,2626841.0,25.92,25.99,25.86,25.88,2626841.0
2024-04-12 13:10:00,25.88,25.93,25.8,25.8,1455931.0,25.88,25.93,25.8,25.8,1455931.0
2024-04-12 13:20:00,25.8,25.86,25.77,25.84,2515029.0,25.8,25.86,25.77,25.84,2515029.0
2024-04-12 13:30:00,25.83,25.85,25.72,25.78,1696625.0,25.83,25.85,25.72,25.78,1696625.0
2024-04-12 13:40:00,25.78,25.83,25.64,25.69,1739002.0,25.78,25.83,25.64,25.69,1739002.0
2024-04-12 13:50:00,25.69,25.88,25.69,25.87,2860784.0,25.69,25.88,25.69,25.87,2860784.0
2024-04-12 14:00:00,25.86,25.89,25.8,25.86,723233.0,25.86,25.89,25.8,25.86,723233.0
2024-04-12 14:10:00,25.86,25.89,25.81,25.84,536681.0,25.86,25.89,25.81,25.84,536681.0
2024-04-12 14:20:00,25.83,25.86,25.7,25.73,2922354.0,25.83,25.86,25.7,25.73,2922354.0
2024-04-12 14:30:00,25.72,25.75,25.63,25.65,1656373.0,25.72,25.75,25.63,25.65,1656373.0
2024-04-12 14:40:00,25.66,25.66,25.56,25.6,1181484.0,25.66,25.66,25.56,25.6,1181484.0
2024-04-12 14:50:00,25.6,25.66,25.55,25.59,1041609.0,25.6,25.66,25.55,25.59,1041609.0
2024-04-12 15:00:00,25.59,25.61,25.52,25.61,1255182.0,25.59,25.61,25.52,25.61,1255182.0
2024-04-12 15:10:00,25.61,25.63,25.55,25.61,781139.0,25.61,25.63,25.55,25.61,781139.0
2024-04-12 15:20:00,25.6,25.69,25.59,25.67,907262.0,25.6,25.69,25.59,25.67,907262.0
2024-04-12 15:30:00,25.66,25.69,25.61,25.64,1228453.0,25.66,25.69,25.61,25.64,1228453.0
2024-04-12 15:40:00,25.64,25.68,25.63,25.66,1266020.0,25.64,25.68,25.63,25.66,1266020.0
2024-04-12 15:50:00,25.66,25.66,25.6,25.63,3230436.0,25.66,25.66,25.6,25.63,3230436.0
2024-04-15 09:30:00,26.21,26.24,26.07,26.12,2948461.0,26.21,26.24,26.07,26.12,2948461.0
2024-04-15 09:40:00,26.12,26.16,25.99,26.13,2780417.0,26.12,26.16,25.99,26.13,2780417.0
2024-04-15 09:50:00,26.13,26.16,26.0,26.12,1426470.0,26.13,26.16,26.0,26.12,1426470.0
2024-04-15 10:00:00,26.12,26.13,25.74,25.76,3271230.0,26.12,26.13,25.74,25.76,3271230.0
2024-04-15 10:10:00,25.76,25.85,25.7,25.83,2537138.0,25.76,25.85,25.7,25.83,2537138.0
2024-04-15 10:20:00,25.83,25.85,25.69,25.79,2578692.0,25.83,25.85,25.69,25.79,2578692.0
2024-04-15 10:30:00,25.79,26.01,25.79,25.97,2227362.0,25.79,26.01,25.79,25.97,2227362.0
2024-04-15 10:40:00,25.97,26.04,25.92,25.99,1738167.0,25.97,26.04,25.92,25.99,1738167.0
2024-04-15 10:50:00,26.0,26.08,25.97,26.04,1988575.0,26.0,26.08,25.97,26.04,1988575.0
2024-04-15 11:00:00,26.03,26.05,25.94,26.04,1041762.0,26.03,26.05,25.94,26.04,1041762.0
2024-04-15 11:10:00,26.04,26.08,26.01,26.03,618775.0,26.04,26.08,26.01,26.03,618775.0
2024-04-15 11:20:00,26.03,26.17,26.0,26.15,1007563.0,26.03,26.17,26.0,26.15,1007563.0
2024-04-15 11:30:00,26.16,26.18,26.07,26.14,1760035.0,26.16,26.18,26.07,26.14,1760035.0
2024-04-15 11:40:00,26.15,26.19,26.1,26.14,787978.0,26.15,26.19,26.1,26.14,787978.0
2024-04-15 11:50:00,26.15,26.19,26.14,26.17,822148.0,26.15,26.19,26.14,26.17,822148.0
2024-04-15 12:00:00,26.17,26.18,26.12,26.15,631081.0,26.17,26.18,26.12,26.15,631081.0
2024-04-15 12:10:00,26.14,26.16,26.11,26.14,540590.0,26.14,26.16,26.11,26.14,540590.0
2024-04-15 12:20:00,26.14,26.15,26.09,26.13,595616.0,26.14,26.15,26.09,26.13,595616.0
2024-04-15 12:30:00,26.12,26.13,26.04,26.07,475447.0,26.12,26.13,26.04,26.07,475447.0
2024-04-15 12:40:00,26.07,26.23,26.07,26.19,979756.0,26.07,26.23,26.07,26.19,979756.0
2024-04-15 12:50:00,26.19,26.25,26.17,26.21,960410.0,26.19,26.25,26.17,26.21,960410.0
2024-04-15 13:00:00,26.21,26.22,26.14,26.14,712412.0,26.21,26.22,26.14,26.14,712412.0
2024-04-15 13:10:00,26.14,26.18,26.12,26.15,758298.0,26.14,26.18,26.12,26.15,758298.0
2024-04-15 13:20:00,26.15,26.27,26.12,26.26,629922.0,26.15,26.27,26.12,26.26,629922.0
2024-04-15 13:30:00,26.26,26.29,26.18,26.28,917988.0,26.26,26.29,26.18,26.28,917988.0
2024-04-15 13:40:00,26.27,26.31,26.18,26.2,684250.0,26.27,26.31,26.18,26.2,684250.0
2024-04-15 13:50:00,26.2,26.28,26.18,26.27,537372.0,26.2,26.28,26.18,26.27,537372.0
2024-04-15 14:00:00,26.26,26.29,26.23,26.24,373450.0,26.26,26.29,26.23,26.24,373450.0
2024-04-15 14:10:00,26.23,26.3,26.23,26.29,548843.0,26.23,26.3,26.23,26.29,548843.0
2024-04-15 14:20:00,26.28,26.3,26.24,26.25,647178.0,26.28,26.3,26.24,26.25,647178.0
2024-04-15 14:30:00,26.25,26.28,26.22,26.26,554586.0,26.25,26.28,26.22,26.26,554586.0
2024-04-15 14:40:00,26.26,26.27,26.25,26.27,482909.0,26.26,26.27,26.25,26.27,482909.0
2024-04-15 14:50:00,26.27,26.35,26.26,26.31,924011.0,26.27,26.35,26.26,26.31,924011.0
2024-04-15 15:00:00,26.31,26.37,26.28,26.37,1050456.0,26.31,26.37,26.28,26.37,1050456.0
2024-04-15 15:10:00,26.37,26.4,26.34,26.35,1171715.0,26.37,26.4,26.34,26.35,1171715.0
2024-04-15 15:20:00,26.36,26.42,26.35,26.38,958372.0,26.36,26.42,26.35,26.38,958372.0
2024-04-15 15:30:00,26.39,26.4,26.34,26.37,1348275.0,26.39,26.4,26.34,26.37,1348275.0
2024-04-15 15:40:00,26.37,26.39,26.32,26.39,1299114.0,26.37,26.39,26.32,26.39,1299114.0
2024-04-15 15:50:00,26.38,26.42,26.37,26.41,2810573.0,26.38,26.42,26.37,26.41,2810573.0
2024-04-16 09:30:00,26.07,26.07,25.77,25.85,7297993.0,26.07,26.07,25.77,25.85,7297993.0
2024-04-16 09:40:00,25.85,25.91,25.77,25.82,2074046.0,25.85,25.91,25.77,25.82,2074046.0
2024-04-16 09:50:00,25.81,25.81,25.58,25.63,2230071.0,25.81,25.81,25.58,25.63,2230071.0
2024-04-16 10:00:00,25.63,25.75,25.62,25.66,1409619.0,25.63,25.75,25.62,25.66,1409619.0
2024-04-16 10:10:00,25.66,25.7,25.55,25.66,1998806.0,25.66,25.7,25.55,25.66,1998806.0
2024-04-16 10:20:00,25.66,25.68,25.56,25.59,1574805.0,25.66,25.68,25.56,25.59,1574805.0
2024-04-16 10:30:00,25.59,25.67,25.57,25.62,1336596.0,25.59,25.67,25.57,25.62,1336596.0
2024-04-16 10:40:00,25.62,25.77,25.59,25.76,3327805.0,25.62,25.77,25.59,25.76,3327805.0
2024-04-16 10:50:00,25.76,25.84,25.73,25.82,1314520.0,25.76,25.84,25.73,25.82,1314520.0
2024-04-16 11:00:00,25.82,25.96,25.8,25.92,2973961.0,25.82,25.96,25.8,25.92,2973961.0
2024-04-16 11:10:00,25.92,25.93,25.78,25.85,2506661.0,25.92,25.93,25.78,25.85,2506661.0
2024-04-16 11:20:00,25.84,25.85,25.67,25.75,2784811.0,25.84,25.85,25.67,25.75,2784811.0
2024-04-16 11:30:00,25.75,25.88,25.73,25.86,2858277.0,25.75,25.88,25.73,25.86,2858277.0
2024-04-16 11:40:00,25.86,25.89,25.78,25.81,712959.0,25.86,25.89,25.78,25.81,712959.0
2024-04-16 11:50:00,25.81,25.88,25.79,25.81,487336.0,25.81,25.88,25.79,25.81,487336.0
2024-04-16 12:00:00,25.8,25.89,25.79,25.88,712957.0,25.8,25.89,25.79,25.88,712957.0
2024-04-16 12:10:00,25.88,25.9,25.81,25.86,667311.0,25.88,25.9,25.81,25.86,667311.0
2024-04-16 12:20:00,25.85,25.88,25.82,25.85,311311.0,25.85,25.88,25.82,25.85,311311.0
2024-04-16 12:30:00,25.84,25.9,25.84,25.88,335191.0,25.84,25.9,25.84,25.88,335191.0
2024-04-16 12:40:00,25.88,25.97,25.87,25.95,1283980.0,25.88,25.97,25.87,25.95,1283980.0
2024-04-16 12:50:00,25.95,25.99,25.91,25.96,1123017.0,25.95,25.99,25.91,25.96,1123017.0
2024-04-16 13:00:00,25.97,25.97,25.88,25.89,662541.0,25.97,25.97,25.88,25.89,662541.0
2024-04-16 13:10:00,25.89,25.91,25.83,25.86,519823.0,25.89,25.91,25.83,25.86,519823.0
2024-04-16 13:20:00,25.87,25.89,25.78,25.82,779800.0,25.87,25.89,25.78,25.82,779800.0
2024-04-16 13:30:00,25.83,25.84,25.71,25.81,1596069.0,25.83,25.84,25.71,25.81,1596069.0
2024-04-16 13:40:00,25.82,25.87,25.78,25.78,774481.0,25.82,25.87,25.78,25.78,774481.0
2024-04-16 13:50:00,25.79,25.81,25.72,25.79,2574692.0,25.79,25.81,25.72,25.79,2574692.0
2024-04-16 14:00:00,25.79,25.93,25.76,25.9,687500.0,25.79,25.93,25.76,25.9,687500.0
2024-04-16 14:10:00,25.89,25.94,25.83,25.84,855907.0,25.89,25.94,25.83,25.84,855907.0
2024-04-16 14:20:00,25.84,25.87,25.79,25.83,706074.0,25.84,25.87,25.79,25.83,706074.0
2024-04-16 14:30:00,25.83,25.9,25.79,25.88,577563.0,25.83,25.9,25.79,25.88,577563.0
2024-04-16 14:40:00,25.88,25.89,25.84,25.86,401770.0,25.88,25.89,25.84,25.86,401770.0
2024-04-16 14:50:00,25.86,25.9,25.85,25.89,397736.0,25.86,25.9,25.85,25.89,397736.0
2024-04-16 15:00:00,25.88,25.9,25.85,25.88,350386.0,25.88,25.9,25.85,25.88,350386.0
2024-04-16 15:10:00,25.88,25.88,25.85,25.88,319040.0,25.88,25.88,25.85,25.88,319040.0
2024-04-16 15:20:00,25.88,25.89,25.86,25.89,291928.0,25.88,25.89,25.86,25.89,291928.0
2024-04-16 15:30:00,25.89,25.89,25.79,25.83,625869.0,25.89,25.89,25.79,25.83,625869.0
2024-04-16 15:40:00,25.83,25.84,25.78,25.8,714261.0,25.83,25.84,25.78,25.8,714261.0
2024-04-16 15:50:00,25.8,25.81,25.77,25.8,1899488.0,25.8,25.81,25.77,25.8,1899488.0
2024-04-17 09:30:00,26.13,26.29,26.13,26.22,2648886.0,26.13,26.29,26.13,26.22,2648886.0
2024-04-17 09:40:00,26.22,26.28,26.16,26.25,1884235.0,26.22,26.28,26.16,26.25,1884235.0
2024-04-17 09:50:00,26.25,26.31,26.21,26.3,1957512.0,26.25,26.31,26.21,26.3,1957512.0
2024-04-17 10:00:00,26.3,26.31,26.17,26.3,1677291.0,26.3,26.31,26.17,26.3,1677291.0
2024-04-17 10:10:00,26.3,26.31,26.2,26.22,1360525.0,26.3,26.31,26.2,26.22,1360525.0
2024-04-17 10:20:00,26.22,26.29,26.16,26.28,1403572.0,26.22,26.29,26.16,26.28,1403572.0
2024-04-17 10:30:00,26.29,26.3,26.22,26.28,848280.0,26.29,26.3,26.22,26.28,848280.0
2024-04-17 10:40:00,26.28,26.34,26.26,26.3,907184.0,26.28,26.34,26.26,26.3,907184.0
2024-04-17 10:50:00,26.3,26.31,26.15,26.2,1030504.0,26.3,26.31,26.15,26.2,1030504.0
2024-04-17 11:00:00,26.21,26.28,26.18,26.23,819349.0,26.21,26.28,26.18,26.23,819349.0
2024-04-17 11:10:00,26.23,26.26,26.04,26.09,1693002.0,26.23,26.26,26.04,26.09,1693002.0
2024-04-17 11:20:00,26.09,26.17,26.09,26.13,1058751.0,26.09,26.17,26.09,26.13,1058751.0
2024-04-17 11:30:00,26.13,26.16,26.07,26.13,1003691.0,26.13,26.16,26.07,26.13,1003691.0
2024-04-17 11:40:00,26.13,26.16,26.1,26.16,601563.0,26.13,26.16,26.1,26.16,601563.0
2024-04-17 11:50:00,26.16,26.19,26.0,26.01,2363261.0,26.16,26.19,26.0,26.01,2363261.0
2024-04-17 12:00:00,26.02,26.06,25.93,25.95,1677051.0,26.02,26.06,25.93,25.95,1677051.0
2024-04-17 12:10:00,25.95,26.01,25.9,25.93,1560579.0,25.95,26.01,25.9,25.93,1560579.0
2024-04-17 12:20:00,25.93,25.96,25.88,25.93,1048135.0,25.93,25.96,25.88,25.93,1048135.0
2024-04-17 12:30:00,25.93,25.94,25.83,25.84,1686048.0,25.93,25.94,25.83,25.84,1686048.0
2024-04-17 12:40:00,25.84,25.87,25.71,25.76,2813348.0,25.84,25.87,25.71,25.76,2813348.0
2024-04-17 12:50:00,25.77,25.91,25.77,25.91,1542488.0,25.77,25.91,25.77,25.91,1542488.0
2024-04-17 13:00:00,25.9,25.91,25.84,25.88,1168087.0,25.9,25.91,25.84,25.88,1168087.0
2024-04-17 13:10:00,25.88,25.92,25.86,25.88,1103459.0,25.88,25.92,25.86,25.88,1103459.0
2024-04-17 13:20:00,25.87,25.95,25.86,25.92,725229.0,25.87,25.95,25.86,25.92,725229.0
2024-04-17 13:30:00,25.93,26.0,25.92,25.99,691652.0,25.93,26.0,25.92,25.99,691652.0
2024-04-17 13:40:00,25.98,25.99,25.9,25.96,884690.0,25.98,25.99,25.9,25.96,884690.0
2024-04-17 13:50:00,25.96,25.99,25.94,25.96,641575.0,25.96,25.99,25.94,25.96,641575.0
2024-04-17 14:00:00,25.96,26.02,25.96,26.02,457352.0,25.96,26.02,25.96,26.02,457352.0
2024-04-17 14:10:00,26.01,26.01,25.96,25.98,660676.0,26.01,26.01,25.96,25.98,660676.0
2024-04-17 14:20:00,25.98,25.99,25.94,25.96,322182.0,25.98,25.99,25.94,25.96,322182.0
2024-04-17 14:30:00,25.97,25.99,25.94,25.98,269461.0,25.97,25.99,25.94,25.98,269461.0
2024-04-17 14:40:00,25.99,26.03,25.99,26.0,518032.0,25.99,26.03,25.99,26.0,518032.0
2024-04-17 14:50:00,26.0,26.0,25.91,25.93,625324.0,26.0,26.0,25.91,25.93,625324.0
2024-04-17 15:00:00,25.93,25.93,25.87,25.88,415470.0,25.93,25.93,25.87,25.88,415470.0
2024-04-17 15:10:00,25.87,25.88,25.8,25.8,815073.0,25.87,25.88,25.8,25.8,815073.0
2024-04-17 15:20:00,25.8,25.85,25.8,25.83,551015.0,25.8,25.85,25.8,25.83,551015.0
2024-04-17 15:30:00,25.83,25.89,25.82,25.86,828458.0,25.83,25.89,25.82,25.86,828458.0
2024-04-17 15:40:00,25.85,25.87,25.83,25.85,659558.0,25.85,25.87,25.83,25.85,659558.0
2024-04-17 15:50:00,25.85,25.86,25.83,25.85,1252332.0,25.85,25.86,25.83,25.85,1252332.0
2024-04-18 09:30:00,26.11,26.16,25.86,25.93,1946674.0,26.11,26.16,25.86,25.93,1946674.0
2024-04-18 09:40:00,25.93,26.04,25.88,25.99,1470376.0,25.93,26.04,25.88,25.99,1470376.0
2024-04-18 09:50:00,25.99,26.06,25.98,26.01,809071.0,25.99,26.06,25.98,26.01,809071.0
2024-04-18 10:00:00,26.01,26.04,25.9,26.0,1447920.0,26.01,26.04,25.9,26.0,1447920.0
2024-04-18 10:10:00,26.0,26.04,25.97,25.98,744127.0,26.0,26.04,25.97,25.98,744127.0
2024-04-18 10:20:00,25.97,25.97,25.85,25.87,1130861.0,25.97,25.97,25.85,25.87,1130861.0
2024-04-18 10:30:00,25.88,25.92,25.74,25.8,2346499.0,25.88,25.92,25.74,25.8,2346499.0
2024-04-18 10:40:00,25.8,25.9,25.75,25.87,1655011.0,25.8,25.9,25.75,25.87,1655011.0
2024-04-18 10:50:00,25.87,25.96,25.84,25.91,761272.0,25.87,25.96,25.84,25.91,761272.0
2024-04-18 11:00:00,25.91,25.98,25.9,25.97,368806.0,25.91,25.98,25.9,25.97,368806.0
2024-04-18 11:10:00,25.97,26.02,25.96,26.0,503764.0,25.97,26.02,25.96,26.0,503764.0
2024-04-18 11:20:00,26.0,26.02,25.94,25.99,536013.0,26.0,26.02,25.94,25.99,536013.0
2024-04-18 11:30:00,25.99,26.01,25.95,25.96,458297.0,25.99,26.01,25.95,25.96,458297.0
2024-04-18 11:40:00,25.96,25.98,25.86,25.9,907542.0,25.96,25.98,25.86,25.9,907542.0
2024-04-18 11:50:00,25.9,25.93,25.88,25.91,533931.0,25.9,25.93,25.88,25.91,533931.0
2024-04-18 12:00:00,25.91,25.94,25.88,25.9,302351.0,25.91,25.94,25.88,25.9,302351.0
2024-04-18 12:10:00,25.89,25.95,25.89,25.91,482028.0,25.89,25.95,25.89,25.91,482028.0
2024-04-18 12:20:00,25.91,25.95,25.89,25.94,454052.0,25.91,25.95,25.89,25.94,454052.0
2024-04-18 12:30:00,25.94,26.01,25.93,25.95,606288.0,25.94,26.01,25.93,25.95,606288.0
2024-04-18 12:40:00,25.95,25.96,25.9,25.91,342924.0,25.95,25.96,25.9,25.91,342924.0
2024-04-18 12:50:00,25.91,25.98,25.9,25.96,409209.0,25.91,25.98,25.9,25.96,409209.0
2024-04-18 13:00:00,25.96,25.98,25.93,25.96,341747.0,25.96,25.98,25.93,25.96,341747.0
2024-04-18 13:10:00,25.96,25.98,25.86,25.88,540241.0,25.96,25.98,25.86,25.88,540241.0
2024-04-18 13:20:00,25.89,25.91,25.85,25.89,465322.0,25.89,25.91,25.85,25.89,465322.0
2024-04-18 13:30:00,25.89,25.9,25.86,25.87,307100.0,25.89,25.9,25.86,25.87,307100.0
2024-04-18 13:40:00,25.87,25.9,25.83,25.86,374379.0,25.87,25.9,25.83,25.86,374379.0
2024-04-18 13:50:00,25.87,25.9,25.84,25.89,192633.0,25.87,25.9,25.84,25.89,192633.0
2024-04-18 14:00:00,25.88,25.88,25.84,25.86,176948.0,25.88,25.88,25.84,25.86,176948.0
2024-04-18 14:10:00,25.85,25.86,25.81,25.84,251724.0,25.85,25.86,25.81,25.84,251724.0
2024-04-18 14:20:00,25.84,25.87,25.83,25.86,238024.0,25.84,25.87,25.83,25.86,238024.0
2024-04-18 14:30:00,25.87,25.87,25.8,25.81,245008.0,25.87,25.87,25.8,25.81,245008.0
2024-04-18 14:40:00,25.82,25.89,25.81,25.87,249946.0,25.82,25.89,25.81,25.87,249946.0
2024-04-18 14:50:00,25.87,25.87,25.82,25.84,214909.0,25.87,25.87,25.82,25.84,214909.0
2024-04-18 15:00:00,25.84,25.9,25.84,25.88,359762.0,25.84,25.9,25.84,25.88,359762.0
2024-04-18 15:10:00,25.88,25.9,25.87,25.89,202008.0,25.88,25.9,25.87,25.89,202008.0
2024-04-18 15:20:00,25.89,25.9,25.81,25.83,227610.0,25.89,25.9,25.81,25.83,227610.0
2024-04-18 15:30:00,25.83,25.86,25.82,25.86,231211.0,25.83,25.86,25.82,25.86,231211.0
2024-04-18 15:40:00,25.86,25.87,25.84,25.85,263564.0,25.86,25.87,25.84,25.85,263564.0
2024-04-18 15:50:00,25.86,25.86,25.83,25.86,1154130.0,25.86,25.86,25.83,25.86,1154130.0
2024-04-19 09:30:00,25.93,26.06,25.91,26.01,2681435.0,25.93,26.06,25.91,26.01,2681435.0
2024-04-19 09:40:00,26.02,26.05,25.94,25.96,1053971.0,26.02,26.05,25.94,25.96,1053971.0
2024-04-19 09:50:00,25.96,26.0,25.9,25.91,662827.0,25.96,26.0,25.9,25.91,662827.0
2024-04-19 10:00:00,25.92,26.01,25.91,25.99,981795.0,25.92,26.01,25.91,25.99,981795.0
2024-04-19 10:10:00,25.98,26.06,25.95,26.05,689426.0,25.98,26.06,25.95,26.05,689426.0
2024-04-19 10:20:00,26.05,26.12,26.04,26.07,1543062.0,26.05,26.12,26.04,26.07,1543062.0
2024-04-19 10:30:00,26.07,26.11,25.98,26.06,853684.0,26.07,26.11,25.98,26.06,853684.0
2024-04-19 10:40:00,26.06,26.11,26.04,26.07,1225260.0,26.06,26.11,26.04,26.07,1225260.0
2024-04-19 10:50:00,26.08,26.11,26.04,26.06,452905.0,26.08,26.11,26.04,26.06,452905.0
2024-04-19 11:00:00,26.07,26.16,26.06,26.15,928892.0,26.07,26.16,26.06,26.15,928892.0
2024-04-19 11:10:00,26.15,26.17,26.11,26.13,707727.0,26.15,26.17,26.11,26.13,707727.0
2024-04-19 11:20:00,26.13,26.15,26.09,26.13,964384.0,26.13,26.15,26.09,26.13,964384.0
2024-04-19 11:30:00,26.13,26.14,26.06,26.11,602343.0,26.13,26.14,26.06,26.11,602343.0
2024-04-19 11:40:00,26.11,26.14,26.08,26.13,700464.0,26.11,26.14,26.08,26.13,700464.0
2024-04-19 11:50:00,26.13,26.19,26.12,26.18,381626.0,26.13,26.19,26.12,26.18,381626.0
2024-04-19 12:00:00,26.18,26.2,26.14,26.15,368439.0,26.18,26.2,26.14,26.15,368439.0
2024-04-19 12:10:00,26.15,26.17,26.07,26.08,1464906.0,26.15,26.17,26.07,26.08,1464906.0
2024-04-19 12:20:00,26.09,26.12,26.08,26.1,261902.0,26.09,26.12,26.08,26.1,261902.0
2024-04-19 12:30:00,26.09,26.18,26.09,26.16,391127.0,26.09,26.18,26.09,26.16,391127.0
2024-04-19 12:40:00,26.16,26.2,26.15,26.18,430861.0,26.16,26.2,26.15,26.18,430861.0
2024-04-19 12:50:00,26.19,26.24,26.17,26.23,630180.0,26.19,26.24,26.17,26.23,630180.0
2024-04-19 13:00:00,26.24,26.29,26.22,26.25,1399971.0,26.24,26.29,26.22,26.25,1399971.0
2024-04-19 13:10:00,26.24,26.3,26.22,26.29,410755.0,26.24,26.3,26.22,26.29,410755.0
2024-04-19 13:20:00,26.29,26.32,26.26,26.27,592978.0,26.29,26.32,26.26,26.27,592978.0
2024-04-19 13:30:00,26.28,26.3,26.25,26.27,367553.0,26.28,26.3,26.25,26.27,367553.0
2024-04-19 13:40:00,26.27,26.28,26.2,26.23,367304.0,26.27,26.28,26.2,26.23,367304.0
2024-04-19 13:50:00,26.23,26.24,26.2,26.23,447409.0,26.23,26.24,26.2,26.23,447409.0
2024-04-19 14:00:00,26.23,26.25,26.21,26.23,506808.0,26.23,26.25,26.21,26.23,506808.0
2024-04-19 14:10:00,26.23,26.28,26.22,26.27,363664.0,26.23,26.28,26.22,26.27,363664.0
2024-04-19 14:20:00,26.28,26.29,26.26,26.26,327243.0,26.28,26.29,26.26,26.26,327243.0
2024-04-19 14:30:00,26.26,26.29,26.26,26.27,182251.0,26.26,26.29,26.26,26.27,182251.0
2024-04-19 14:40:00,26.28,26.3,26.26,26.28,237717.0,26.28,26.3,26.26,26.28,237717.0
2024-04-19 14:50:00,26.29,26.32,26.28,26.32,485945.0,26.29,26.32,26.28,26.32,485945.0
2024-04-19 15:00:00,26.32,26.33,26.27,26.3,412820.0,26.32,26.33,26.27,26.3,412820.0
2024-04-19 15:10:00,26.3,26.32,26.29,26.31,229244.0,26.3,26.32,26.29,26.31,229244.0
2024-04-19 15:20:00,26.31,26.31,26.28,26.29,288647.0,26.31,26.31,26.28,26.29,288647.0
2024-04-19 15:30:00,26.29,26.31,26.27,26.28,246196.0,26.29,26.31,26.27,26.28,246196.0
2024-04-19 15:40:00,26.28,26.29,26.22,26.23,993328.0,26.28,26.29,26.22,26.23,993328.0
2024-04-19 15:50:00,26.23,26.25,26.19,26.21,1323296.0,26.23,26.25,26.19,26.21,1323296.0
2024-04-22 09:30:00,24.95,24.97,24.79,24.94,4112474.0,24.95,24.97,24.79,24.94,4112474.0
2024-04-22 09:40:00,24.95,25.08,24.91,25.07,2239667.0,24.95,25.08,24.91,25.07,2239667.0
2024-04-22 09:50:00,25.08,25.13,25.02,25.11,1730813.0,25.08,25.13,25.02,25.11,1730813.0
2024-04-22 10:00:00,25.1,25.12,25.0,25.07,1840513.0,25.1,25.12,25.0,25.07,1840513.0
2024-04-22 10:10:00,25.07,25.12,25.05,25.09,1362601.0,25.07,25.12,25.05,25.09,1362601.0
2024-04-22 10:20:00,25.1,25.18,25.1,25.16,1124866.0,25.1,25.18,25.1,25.16,1124866.0
2024-04-22 10:30:00,25.16,25.19,25.1,25.18,1185068.0,25.16,25.19,25.1,25.18,1185068.0
2024-04-22 10:40:00,25.18,25.19,25.12,25.18,786167.0,25.18,25.19,25.12,25.18,786167.0
2024-04-22 10:50:00,25.18,25.19,25.1,25.11,1205903.0,25.18,25.19,25.1,25.11,1205903.0
2024-04-22 11:00:00,25.12,25.12,24.95,24.96,1228692.0,25.12,25.12,24.95,24.96,1228692.0
2024-04-22 11:10:00,24.97,24.98,24.91,24.91,800993.0,24.97,24.98,24.91,24.91,800993.0
2024-04-22 11:20:00,24.91,24.95,24.85,24.88,843619.0,24.91,24.95,24.85,24.88,843619.0
2024-04-22 11:30:00,24.88,24.98,24.88,24.93,929986.0,24.88,24.98,24.88,24.93,929986.0
2024-04-22 11:40:00,24.93,24.95,24.87,24.93,993179.0,24.93,24.95,24.87,24.93,993179.0
2024-04-22 11:50:00,24.94,24.94,24.87,24.88,550012.0,24.94,24.94,24.87,24.88,550012.0
2024-04-22 12:00:00,24.87,24.92,24.86,24.88,598072.0,24.87,24.92,24.86,24.88,598072.0
2024-04-22 12:10:00,24.89,24.89,24.85,24.87,720644.0,24.89,24.89,24.85,24.87,720644.0
2024-04-22 12:20:00,24.86,24.87,24.8,24.82,1095981.0,24.86,24.87,24.8,24.82,1095981.0
2024-04-22 12:30:00,24.81,24.86,24.81,24.82,455011.0,24.81,24.86,24.81,24.82,455011.0
2024-04-22 12:40:00,24.82,24.83,24.79,24.8,475363.0,24.82,24.83,24.79,24.8,475363.0
2024-04-22 12:50:00,24.8,24.85,24.8,24.83,362697.0,24.8,24.85,24.8,24.83,362697.0
2024-04-22 13:00:00,24.84,24.9,24.83,24.89,651875.0,24.84,24.9,24.83,24.89,651875.0
2024-04-22 13:10:00,24.89,24.9,24.83,24.86,475293.0,24.89,24.9,24.83,24.86,475293.0
2024-04-22 13:20:00,24.87,24.9,24.84,24.88,479197.0,24.87,24.9,24.84,24.88,479197.0
2024-04-22 13:30:00,24.87,24.9,24.86,24.89,295006.0,24.87,24.9,24.86,24.89,295006.0
2024-04-22 13:40:00,24.88,24.9,24.87,24.87,321053.0,24.88,24.9,24.87,24.87,321053.0
2024-04-22 13:50:00,24.87,24.91,24.86,24.86,271977.0,24.87,24.91,24.86,24.86,271977.0
2024-04-22 14:00:00,24.87,24.89,24.83,24.84,805262.0,24.87,24.89,24.83,24.84,805262.0
2024-04-22 14:10:00,24.84,24.88,24.83,24.88,373491.0,24.84,24.88,24.83,24.88,373491.0
2024-04-22 14:20:00,24.87,24.89,24.85,24.86,345784.0,24.87,24.89,24.85,24.86,345784.0
2024-04-22 14:30:00,24.87,24.92,24.86,24.9,463705.0,24.87,24.92,24.86,24.9,463705.0
2024-04-22 14:40:00,24.89,24.9,24.87,24.88,189686.0,24.89,24.9,24.87,24.88,189686.0
2024-04-22 14:50:00,24.87,24.9,24.87,24.89,214940.0,24.87,24.9,24.87,24.89,214940.0
2024-04-22 15:00:00,24.89,24.92,24.88,24.92,275303.0,24.89,24.92,24.88,24.92,275303.0
2024-04-22 15:10:00,24.92,24.94,24.91,24.92,260213.0,24.92,24.94,24.91,24.92,260213.0
2024-04-22 15:20:00,24.92,24.93,24.9,24.92,309984.0,24.92,24.93,24.9,24.92,309984.0
2024-04-22 15:30:00,24.92,24.93,24.9,24.92,324936.0,24.92,24.93,24.9,24.92,324936.0
2024-04-22 15:40:00,24.91,24.94,24.9,24.9,858900.0,24.91,24.94,24.9,24.9,858900.0
2024-04-22 15:50:00,24.91,24.92,24.89,24.92,1663426.0,24.91,24.92,24.89,24.92,1663426.0
2024-04-23 09:30:00,24.66,24.79,24.63,24.79,2089104.0,24.66,24.79,24.63,24.79,2089104.0
2024-04-23 09:40:00,24.79,24.93,24.75,24.88,2706205.0,24.79,24.93,24.75,24.88,2706205.0
2024-04-23 09:50:00,24.88,25.01,24.88,24.95,2062428.0,24.88,25.01,24.88,24.95,2062428.0
2024-04-23 10:00:00,24.96,25.01,24.89,24.93,1842803.0,24.96,25.01,24.89,24.93,1842803.0
2024-04-23 10:10:00,24.93,24.97,24.88,24.94,3231248.0,24.93,24.97,24.88,24.94,3231248.0
2024-04-23 10:20:00,24.94,25.04,24.93,24.98,1571441.0,24.94,25.04,24.93,24.98,1571441.0
2024-04-23 10:30:00,24.98,25.02,24.91,24.93,1143617.0,24.98,25.02,24.91,24.93,1143617.0
2024-04-23 10:40:00,24.93,24.95,24.73,24.79,1602310.0,24.93,24.95,24.73,24.79,1602310.0
2024-04-23 10:50:00,24.79,24.86,24.78,24.85,1030285.0,24.79,24.86,24.78,24.85,1030285.0
2024-04-23 11:00:00,24.85,24.87,24.77,24.83,657789.0,24.85,24.87,24.77,24.83,657789.0
2024-04-23 11:10:00,24.84,24.91,24.83,24.89,399519.0,24.84,24.91,24.83,24.89,399519.0
2024-04-23 11:20:00,24.9,24.95,24.88,24.92,724039.0,24.9,24.95,24.88,24.92,724039.0
2024-04-23 11:30:00,24.92,24.93,24.87,24.9,535114.0,24.92,24.93,24.87,24.9,535114.0
2024-04-23 11:40:00,24.89,24.91,24.85,24.89,519536.0,24.89,24.91,24.85,24.89,519536.0
2024-04-23 11:50:00,24.88,24.91,24.86,24.91,347946.0,24.88,24.91,24.86,24.91,347946.0
2024-04-23 12:00:00,24.92,24.93,24.88,24.93,433984.0,24.92,24.93,24.88,24.93,433984.0
2024-04-23 12:10:00,24.93,24.95,24.91,24.94,346392.0,24.93,24.95,24.91,24.94,346392.0
2024-04-23 12:20:00,24.94,24.96,24.91,24.95,875662.0,24.94,24.96,24.91,24.95,875662.0
2024-04-23 12:30:00,24.95,25.0,24.94,25.0,1220995.0,24.95,25.0,24.94,25.0,1220995.0
2024-04-23 12:40:00,25.0,25.01,24.97,24.99,956978.0,25.0,25.01,24.97,24.99,956978.0
2024-04-23 12:50:00,24.99,25.03,24.98,25.01,1396828.0,24.99,25.03,24.98,25.01,1396828.0
2024-04-23 13:00:00,25.01,25.01,24.97,24.98,885574.0,25.01,25.01,24.97,24.98,885574.0
2024-04-23 13:10:00,24.98,25.0,24.95,24.99,913393.0,24.98,25.0,24.95,24.99,913393.0
2024-04-23 13:20:00,24.99,25.02,24.97,24.98,663430.0,24.99,25.02,24.97,24.98,663430.0
2024-04-23 13:30:00,24.98,24.99,24.95,24.95,564713.0,24.98,24.99,24.95,24.95,564713.0
2024-04-23 13:40:00,24.95,24.98,24.94,24.98,390593.0,24.95,24.98,24.94,24.98,390593.0
2024-04-23 13:50:00,24.98,24.99,24.96,24.98,406045.0,24.98,24.99,24.96,24.98,406045.0
2024-04-23 14:00:00,24.98,25.01,24.98,25.01,309325.0,24.98,25.01,24.98,25.01,309325.0
2024-04-23 14:10:00,25.01,25.03,25.0,25.02,367006.0,25.01,25.03,25.0,25.02,367006.0
2024-04-23 14:20:00,25.02,25.03,25.0,25.01,426518.0,25.02,25.03,25.0,25.01,426518.0
2024-04-23 14:30:00,25.01,25.01,24.99,25.01,490572.0,25.01,25.01,24.99,25.01,490572.0
2024-04-23 14:40:00,25.01,25.03,25.0,25.01,329896.0,25.01,25.03,25.0,25.01,329896.0
2024-04-23 14:50:00,25.01,25.01,24.99,25.01,350867.0,25.01,25.01,24.99,25.01,350867.0
2024-04-23 15:00:00,25.01,25.02,24.98,24.98,540574.0,25.01,25.02,24.98,24.98,540574.0
2024-04-23 15:10:00,24.98,25.0,24.97,24.98,255368.0,24.98,25.0,24.97,24.98,255368.0
2024-04-23 15:20:00,24.98,24.99,24.98,24.98,255294.0,24.98,24.99,24.98,24.98,255294.0
2024-04-23 15:30:00,24.98,24.99,24.96,24.96,365934.0,24.98,24.99,24.96,24.96,365934.0
2024-04-23 15:40:00,24.97,24.98,24.96,24.98,405862.0,24.97,24.98,24.96,24.98,405862.0
2024-04-23 15:50:00,24.97,24.99,24.96,24.98,1684726.0,24.97,24.99,24.96,24.98,1684726.0
2024-04-24 09:30:00,24.88,24.99,24.84,24.92,1324006.0,24.88,24.99,24.84,24.92,1324006.0
2024-04-24 09:40:00,24.93,24.94,24.79,24.85,1103722.0,24.93,24.94,24.79,24.85,1103722.0
2024-04-24 09:50:00,24.85,24.93,24.83,24.87,706469.0,24.85,24.93,24.83,24.87,706469.0
2024-04-24 10:00:00,24.87,24.89,24.78,24.82,675352.0,24.87,24.89,24.78,24.82,675352.0
2024-04-24 10:10:00,24.82,24.86,24.78,24.86,464225.0,24.82,24.86,24.78,24.86,464225.0
2024-04-24 10:20:00,24.85,24.91,24.84,24.89,389276.0,24.85,24.91,24.84,24.89,389276.0
2024-04-24 10:30:00,24.9,24.94,24.88,24.93,396570.0,24.9,24.94,24.88,24.93,396570.0
2024-04-24 10:40:00,24.93,24.94,24.84,24.9,421427.0,24.93,24.94,24.84,24.9,421427.0
2024-04-24 10:50:00,24.9,24.96,24.89,24.94,515219.0,24.9,24.96,24.89,24.94,515219.0
2024-04-24 11:00:00,24.95,25.05,24.95,24.98,954811.0,24.95,25.05,24.95,24.98,954811.0
2024-04-24 11:10:00,24.98,25.01,24.94,24.98,407852.0,24.98,25.01,24.94,24.98,407852.0
2024-04-24 11:20:00,24.97,24.99,24.95,24.97,247303.0,24.97,24.99,24.95,24.97,247303.0
2024-04-24 11:30:00,24.97,24.97,24.88,24.89,326921.0,24.97,24.97,24.88,24.89,326921.0
2024-04-24 11:40:00,24.89,24.94,24.88,24.93,411167.0,24.89,24.94,24.88,24.93,411167.0
2024-04-24 11:50:00,24.94,24.95,24.88,24.88,157446.0,24.94,24.95,24.88,24.88,157446.0
2024-04-24 12:00:00,24.88,24.91,24.87,24.89,321350.0,24.88,24.91,24.87,24.89,321350.0
2024-04-24 12:10:00,24.88,24.91,24.87,24.91,189876.0,24.88,24.91,24.87,24.91,189876.0
2024-04-24 12:20:00,24.9,24.92,24.89,24.9,249058.0,24.9,24.92,24.89,24.9,249058.0
2024-04-24 12:30:00,24.9,24.94,24.88,24.93,152832.0,24.9,24.94,24.88,24.93,152832.0
2024-04-24 12:40:00,24.92,24.94,24.89,24.9,199399.0,24.92,24.94,24.89,24.9,199399.0
2024-04-24 12:50:00,24.9,24.92,24.89,24.91,280099.0,24.9,24.92,24.89,24.91,280099.0
2024-04-24 13:00:00,24.91,24.97,24.9,24.94,284587.0,24.91,24.97,24.9,24.94,284587.0
2024-04-24 13:10:00,24.93,24.98,24.93,24.95,180368.0,24.93,24.98,24.93,24.95,180368.0
2024-04-24 13:20:00,24.95,24.98,24.91,24.92,238706.0,24.95,24.98,24.91,24.92,238706.0
2024-04-24 13:30:00,24.92,24.94,24.89,24.9,326938.0,24.92,24.94,24.89,24.9,326938.0
2024-04-24 13:40:00,24.91,24.91,24.89,24.89,142328.0,24.91,24.91,24.89,24.89,142328.0
2024-04-24 13:50:00,24.89,24.92,24.89,24.92,124900.0,24.89,24.92,24.89,24.92,124900.0
2024-04-24 14:00:00,24.92,24.92,24.89,24.91,125648.0,24.92,24.92,24.89,24.91,125648.0
2024-04-24 14:10:00,24.91,24.92,24.89,24.9,97125.0,24.91,24.92,24.89,24.9,97125.0
2024-04-24 14:20:00,24.9,24.92,24.89,24.9,279485.0,24.9,24.92,24.89,24.9,279485.0
2024-04-24 14:30:00,24.89,24.9,24.84,24.87,228681.0,24.89,24.9,24.84,24.87,228681.0
2024-04-24 14:40:00,24.87,24.9,24.86,24.89,204839.0,24.87,24.9,24.86,24.89,204839.0
2024-04-24 14:50:00,24.89,24.91,24.88,24.89,118847.0,24.89,24.91,24.88,24.89,118847.0
2024-04-24 15:00:00,24.89,24.92,24.89,24.92,114360.0,24.89,24.92,24.89,24.92,114360.0
2024-04-24 15:10:00,24.92,24.93,24.91,24.92,130050.0,24.92,24.93,24.91,24.92,130050.0
2024-04-24 15:20:00,24.92,24.93,24.9,24.92,171886.0,24.92,24.93,24.9,24.92,171886.0
2024-04-24 15:30:00,24.92,24.92,24.9,24.9,111809.0,24.92,24.92,24.9,24.9,111809.0
2024-04-24 15:40:00,24.91,24.91,24.87,24.88,235122.0,24.91,24.91,24.87,24.88,235122.0
2024-04-24 15:50:00,24.87,24.9,24.87,24.89,573344.0,24.87,24.9,24.87,24.89,573344.0
2024-04-25 09:30:00,24.86,24.94,24.81,24.9,2015739.0,24.86,24.94,24.81,24.9,2015739.0
2024-04-25 09:40:00,24.91,24.98,24.83,24.85,1498034.0,24.91,24.98,24.83,24.85,1498034.0
2024-04-25 09:50:00,24.85,24.87,24.81,24.86,779493.0,24.85,24.87,24.81,24.86,779493.0
2024-04-25 10:00:00,24.85,24.89,24.81,24.85,1011623.0,24.85,24.89,24.81,24.85,1011623.0
2024-04-25 10:10:00,24.84,24.96,24.83,24.95,974812.0,24.84,24.96,24.83,24.95,974812.0
2024-04-25 10:20:00,24.95,25.0,24.92,24.98,669728.0,24.95,25.0,24.92,24.98,669728.0
2024-04-25 10:30:00,24.98,25.19,24.96,25.18,2897491.0,24.98,25.19,24.96,25.18,2897491.0
2024-04-25 10:40:00,25.18,25.22,25.1,25.15,2962519.0,25.18,25.22,25.1,25.15,2962519.0
2024-04-25 10:50:00,25.15,25.18,25.0,25.04,1892752.0,25.15,25.18,25.0,25.04,1892752.0
2024-04-25 11:00:00,25.03,25.05,24.96,25.04,933248.0,25.03,25.05,24.96,25.04,933248.0
2024-04-25 11:10:00,25.04,25.07,24.96,24.99,821872.0,25.04,25.07,24.96,24.99,821872.0
2024-04-25 11:20:00,24.98,25.01,24.91,24.99,943611.0,24.98,25.01,24.91,24.99,943611.0
2024-04-25 11:30:00,24.99,25.04,24.97,25.0,515673.0,24.99,25.04,24.97,25.0,515673.0
2024-04-25 11:40:00,25.0,25.01,24.91,24.94,520516.0,25.0,25.01,24.91,24.94,520516.0
2024-04-25 11:50:00,24.94,24.97,24.93,24.95,571881.0,24.94,24.97,24.93,24.95,571881.0
2024-04-25 12:00:00,24.96,24.98,24.94,24.98,392558.0,24.96,24.98,24.94,24.98,392558.0
2024-04-25 12:10:00,24.98,25.0,24.96,24.96,490630.0,24.98,25.0,24.96,24.96,490630.0
2024-04-25 12:20:00,24.96,24.97,24.92,24.96,662234.0,24.96,24.97,24.92,24.96,662234.0
2024-04-25 12:30:00,24.96,24.97,24.93,24.96,508703.0,24.96,24.97,24.93,24.96,508703.0
2024-04-25 12:40:00,24.96,25.01,24.95,25.01,389492.0,24.96,25.01,24.95,25.01,389492.0
2024-04-25 12:50:00,25.0,25.01,24.96,24.98,301279.0,25.0,25.01,24.96,24.98,301279.0
2024-04-25 13:00:00,24.98,25.01,24.96,24.98,452774.0,24.98,25.01,24.96,24.98,452774.0
2024-04-25 13:10:00,24.98,25.01,24.96,25.0,366488.0,24.98,25.01,24.96,25.0,366488.0
2024-04-25 13:20:00,25.0,25.0,24.97,24.98,455417.0,25.0,25.0,24.97,24.98,455417.0
2024-04-25 13:30:00,24.98,25.01,24.97,25.0,291333.0,24.98,25.01,24.97,25.0,291333.0
2024-04-25 13:40:00,25.0,25.01,24.98,24.99,334467.0,25.0,25.01,24.98,24.99,334467.0
2024-04-25 13:50:00,24.98,25.01,24.97,25.01,375279.0,24.98,25.01,24.97,25.01,375279.0
2024-04-25 14:00:00,25.01,25.04,24.98,25.03,546643.0,25.01,25.04,24.98,25.03,546643.0
2024-04-25 14:10:00,25.02,25.03,24.98,24.99,441285.0,25.02,25.03,24.98,24.99,441285.0
2024-04-25 14:20:00,24.99,25.02,24.97,24.98,532826.0,24.99,25.02,24.97,24.98,532826.0
2024-04-25 14:30:00,24.98,25.0,24.97,25.0,395667.0,24.98,25.0,24.97,25.0,395667.0
2024-04-25 14:40:00,25.0,25.01,24.98,25.01,332064.0,25.0,25.01,24.98,25.01,332064.0
2024-04-25 14:50:00,25.01,25.03,25.0,25.03,301862.0,25.01,25.03,25.0,25.03,301862.0
2024-04-25 15:00:00,25.03,25.05,25.02,25.04,399880.0,25.03,25.05,25.02,25.04,399880.0
2024-04-25 15:10:00,25.04,25.06,25.03,25.06,391880.0,25.04,25.06,25.03,25.06,391880.0
2024-04-25 15:20:00,25.06,25.1,25.05,25.09,552091.0,25.06,25.1,25.05,25.09,552091.0
2024-04-25 15:30:00,25.09,25.1,25.07,25.09,489759.0,25.09,25.1,25.07,25.09,489759.0
2024-04-25 15:40:00,25.08,25.08,25.05,25.05,586897.0,25.08,25.08,25.05,25.05,586897.0
2024-04-25 15:50:00,25.05,25.06,25.03,25.06,810332.0,25.05,25.06,25.03,25.06,810332.0
2024-04-26 09:30:00,25.19,25.22,25.14,25.15,1595617.0,25.19,25.22,25.14,25.15,1595617.0
2024-04-26 09:40:00,25.15,25.17,25.03,25.11,1228835.0,25.15,25.17,25.03,25.11,1228835.0
2024-04-26 09:50:00,25.12,25.13,25.06,25.13,796762.0,25.12,25.13,25.06,25.13,796762.0
2024-04-26 10:00:00,25.13,25.2,25.12,25.14,1251293.0,25.13,25.2,25.12,25.14,1251293.0
2024-04-26 10:10:00,25.14,25.16,25.11,25.14,915128.0,25.14,25.16,25.11,25.14,915128.0
2024-04-26 10:20:00,25.14,25.16,25.06,25.08,735209.0,25.14,25.16,25.06,25.08,735209.0
2024-04-26 10:30:00,25.08,25.08,24.9,24.92,1196972.0,25.08,25.08,24.9,24.92,1196972.0
2024-04-26 10:40:00,24.91,24.96,24.9,24.92,1336093.0,24.91,24.96,24.9,24.92,1336093.0
2024-04-26 10:50:00,24.92,24.92,24.83,24.87,1903340.0,24.92,24.92,24.83,24.87,1903340.0
2024-04-26 11:00:00,24.88,24.92,24.85,24.89,534672.0,24.88,24.92,24.85,24.89,534672.0
2024-04-26 11:10:00,24.89,24.9,24.83,24.84,666396.0,24.89,24.9,24.83,24.84,666396.0
2024-04-26 11:20:00,24.83,24.84,24.75,24.82,1760001.0,24.83,24.84,24.75,24.82,1760001.0
2024-04-26 11:30:00,24.83,24.87,24.79,24.87,517740.0,24.83,24.87,24.79,24.87,517740.0
2024-04-26 11:40:00,24.87,24.94,24.86,24.93,720603.0,24.87,24.94,24.86,24.93,720603.0
2024-04-26 11:50:00,24.93,24.93,24.88,24.91,699406.0,24.93,24.93,24.88,24.91,699406.0
2024-04-26 12:00:00,24.9,24.93,24.88,24.93,565176.0,24.9,24.93,24.88,24.93,565176.0
2024-04-26 12:10:00,24.92,24.98,24.92,24.96,373305.0,24.92,24.98,24.92,24.96,373305.0
2024-04-26 12:20:00,24.96,24.97,24.91,24.92,261194.0,24.96,24.97,24.91,24.92,261194.0
2024-04-26 12:30:00,24.92,24.93,24.88,24.91,438348.0,24.92,24.93,24.88,24.91,438348.0
2024-04-26 12:40:00,24.91,24.92,24.85,24.88,459414.0,24.91,24.92,24.85,24.88,459414.0
2024-04-26 12:50:00,24.88,24.89,24.85,24.87,281603.0,24.88,24.89,24.85,24.87,281603.0
2024-04-26 13:00:00,24.87,24.89,24.84,24.88,423396.0,24.87,24.89,24.84,24.88,423396.0
2024-04-26 13:10:00,24.88,24.92,24.88,24.91,264186.0,24.88,24.92,24.88,24.91,264186.0
2024-04-26 13:20:00,24.9,24.91,24.88,24.89,320230.0,24.9,24.91,24.88,24.89,320230.0
2024-04-26 13:30:00,24.89,24.92,24.87,24.92,287489.0,24.89,24.92,24.87,24.92,287489.0
2024-04-26 13:40:00,24.92,24.95,24.91,24.95,292318.0,24.92,24.95,24.91,24.95,292318.0
2024-04-26 13:50:00,24.95,24.96,24.92,24.93,343806.0,24.95,24.96,24.92,24.93,343806.0
2024-04-26 14:00:00,24.92,24.95,24.92,24.95,301588.0,24.92,24.95,24.92,24.95,301588.0
2024-04-26 14:10:00,24.95,24.97,24.94,24.94,422548.0,24.95,24.97,24.94,24.94,422548.0
2024-04-26 14:20:00,24.95,25.0,24.94,25.0,412880.0,24.95,25.0,24.94,25.0,412880.0
2024-04-26 14:30:00,25.0,25.0,24.94,24.95,273819.0,25.0,25.0,24.94,24.95,273819.0
2024-04-26 14:40:00,24.95,24.97,24.93,24.96,286451.0,24.95,24.97,24.93,24.96,286451.0
2024-04-26 14:50:00,24.96,24.99,24.95,24.96,312023.0,24.96,24.99,24.95,24.96,312023.0
2024-04-26 15:00:00,24.95,24.96,24.92,24.94,373700.0,24.95,24.96,24.92,24.94,373700.0
2024-04-26 15:10:00,24.94,24.94,24.91,24.92,265633.0,24.94,24.94,24.91,24.92,265633.0
2024-04-26 15:20:00,24.92,24.92,24.83,24.87,563127.0,24.92,24.92,24.83,24.87,563127.0
2024-04-26 15:30:00,24.87,24.87,24.83,24.84,695214.0,24.87,24.87,24.83,24.84,695214.0
2024-04-26 15:40:00,24.84,24.86,24.83,24.86,469464.0,24.84,24.86,24.83,24.86,469464.0
2024-04-26 15:50:00,24.86,24.89,24.85,24.89,784634.0,24.86,24.89,24.85,24.89,784634.0
2024-04-29 09:30:00,24.87,24.96,24.79,24.8,914749.0,24.87,24.96,24.79,24.8,914749.0
2024-04-29 09:40:00,24.79,24.83,24.68,24.82,1108005.0,24.79,24.83,24.68,24.82,1108005.0
2024-04-29 09:50:00,24.81,24.87,24.8,24.84,652643.0,24.81,24.87,24.8,24.84,652643.0
2024-04-29 10:00:00,24.84,24.94,24.84,24.89,1130130.0,24.84,24.94,24.84,24.89,1130130.0
2024-04-29 10:10:00,24.89,24.92,24.86,24.91,778082.0,24.89,24.92,24.86,24.91,778082.0
2024-04-29 10:20:00,24.91,24.95,24.86,24.94,527357.0,24.91,24.95,24.86,24.94,527357.0
2024-04-29 10:30:00,24.94,24.94,24.87,24.91,505407.0,24.94,24.94,24.87,24.91,505407.0
2024-04-29 10:40:00,24.91,24.94,24.88,24.9,697371.0,24.91,24.94,24.88,24.9,697371.0
2024-04-29 10:50:00,24.91,24.93,24.88,24.93,463433.0,24.91,24.93,24.88,24.93,463433.0
2024-04-29 11:00:00,24.92,24.92,24.85,24.86,531046.0,24.92,24.92,24.85,24.86,531046.0
2024-04-29 11:10:00,24.86,24.88,24.77,24.83,1000345.0,24.86,24.88,24.77,24.83,1000345.0
2024-04-29 11:20:00,24.84,24.9,24.83,24.89,638217.0,24.84,24.9,24.83,24.89,638217.0
2024-04-29 11:30:00,24.89,24.9,24.86,24.89,441480.0,24.89,24.9,24.86,24.89,441480.0
2024-04-29 11:40:00,24.9,24.93,24.89,24.91,517021.0,24.9,24.93,24.89,24.91,517021.0
2024-04-29 11:50:00,24.92,24.94,24.91,24.93,318398.0,24.92,24.94,24.91,24.93,318398.0
2024-04-29 12:00:00,24.93,25.0,24.92,24.98,601445.0,24.93,25.0,24.92,24.98,601445.0
2024-04-29 12:10:00,24.98,25.04,24.98,25.01,624573.0,24.98,25.04,24.98,25.01,624573.0
2024-04-29 12:20:00,25.01,25.08,25.0,25.03,796044.0,25.01,25.08,25.0,25.03,796044.0
2024-04-29 12:30:00,25.04,25.05,25.0,25.01,726024.0,25.04,25.05,25.0,25.01,726024.0
2024-04-29 12:40:00,25.01,25.03,24.98,25.01,791025.0,25.01,25.03,24.98,25.01,791025.0
2024-04-29 12:50:00,25.01,25.05,24.99,25.01,502567.0,25.01,25.05,24.99,25.01,502567.0
2024-04-29 13:00:00,25.02,25.03,24.98,25.01,356866.0,25.02,25.03,24.98,25.01,356866.0
2024-04-29 13:10:00,25.0,25.04,24.99,25.01,288190.0,25.0,25.04,24.99,25.01,288190.0
2024-04-29 13:20:00,25.01,25.03,24.99,25.02,491165.0,25.01,25.03,24.99,25.02,491165.0
2024-04-29 13:30:00,25.02,25.03,24.99,25.0,265349.0,25.02,25.03,24.99,25.0,265349.0
2024-04-29 13:40:00,24.99,24.99,24.94,24.95,271987.0,24.99,24.99,24.94,24.95,271987.0
2024-04-29 13:50:00,24.95,24.96,24.93,24.95,230824.0,24.95,24.96,24.93,24.95,230824.0
2024-04-29 14:00:00,24.95,24.97,24.93,24.95,363868.0,24.95,24.97,24.93,24.95,363868.0
2024-04-29 14:10:00,24.95,24.96,24.93,24.95,248225.0,24.95,24.96,24.93,24.95,248225.0
2024-04-29 14:20:00,24.95,24.96,24.89,24.9,456950.0,24.95,24.96,24.89,24.9,456950.0
2024-04-29 14:30:00,24.89,24.9,24.83,24.85,581969.0,24.89,24.9,24.83,24.85,581969.0
2024-04-29 14:40:00,24.84,24.88,24.84,24.88,335053.0,24.84,24.88,24.84,24.88,335053.0
2024-04-29 14:50:00,24.88,24.9,24.87,24.9,396581.0,24.88,24.9,24.87,24.9,396581.0
2024-04-29 15:00:00,24.89,24.89,24.78,24.83,1103995.0,24.89,24.89,24.78,24.83,1103995.0
2024-04-29 15:10:00,24.84,24.85,24.82,24.82,406021.0,24.84,24.85,24.82,24.82,406021.0
2024-04-29 15:20:00,24.83,24.84,24.81,24.84,757038.0,24.83,24.84,24.81,24.84,757038.0
2024-04-29 15:30:00,24.83,24.84,24.8,24.81,376276.0,24.83,24.84,24.8,24.81,376276.0
2024-04-29 15:40:00,24.82,24.84,24.79,24.83,563471.0,24.82,24.84,24.79,24.83,563471.0
2024-04-29 15:50:00,24.83,24.84,24.82,24.82,723134.0,24.83,24.84,24.82,24.82,723134.0
2024-04-30 09:30:00,24.24,24.29,24.18,24.28,2570482.0,24.24,24.29,24.18,24.28,2570482.0
2024-04-30 09:40:00,24.27,24.37,24.26,24.35,1485128.0,24.27,24.37,24.26,24.35,1485128.0
2024-04-30 09:50:00,24.35,24.37,24.27,24.31,1248123.0,24.35,24.37,24.27,24.31,1248123.0
2024-04-30 10:00:00,24.3,24.37,24.23,24.25,2665630.0,24.3,24.37,24.23,24.25,2665630.0
2024-04-30 10:10:00,24.25,24.28,24.16,24.22,1841187.0,24.25,24.28,24.16,24.22,1841187.0
2024-04-30 10:20:00,24.23,24.25,24.09,24.11,897130.0,24.23,24.25,24.09,24.11,897130.0
2024-04-30 10:30:00,24.12,24.13,24.05,24.08,993669.0,24.12,24.13,24.05,24.08,993669.0
2024-04-30 10:40:00,24.08,24.18,24.07,24.17,1011692.0,24.08,24.18,24.07,24.17,1011692.0
2024-04-30 10:50:00,24.16,24.17,24.02,24.04,1560738.0,24.16,24.17,24.02,24.04,1560738.0
2024-04-30 11:00:00,24.04,24.15,24.02,24.13,1027220.0,24.04,24.15,24.02,24.13,1027220.0
2024-04-30 11:10:00,24.13,24.18,24.1,24.14,781072.0,24.13,24.18,24.1,24.14,781072.0
2024-04-30 11:20:00,24.15,24.17,24.1,24.17,427724.0,24.15,24.17,24.1,24.17,427724.0
2024-04-30 11:30:00,24.16,24.22,24.13,24.2,983714.0,24.16,24.22,24.13,24.2,983714.0
2024-04-30 11:40:00,24.2,24.21,24.11,24.13,596445.0,24.2,24.21,24.11,24.13,596445.0
2024-04-30 11:50:00,24.13,24.15,24.09,24.13,596376.0,24.13,24.15,24.09,24.13,596376.0
2024-04-30 12:00:00,24.14,24.17,24.11,24.17,338700.0,24.14,24.17,24.11,24.17,338700.0
2024-04-30 12:10:00,24.16,24.19,24.12,24.13,226178.0,24.16,24.19,24.12,24.13,226178.0
2024-04-30 12:20:00,24.13,24.15,24.12,24.14,336253.0,24.13,24.15,24.12,24.14,336253.0
2024-04-30 12:30:00,24.14,24.17,24.1,24.15,384051.0,24.14,24.17,24.1,24.15,384051.0
2024-04-30 12:40:00,24.15,24.17,24.11,24.14,1253387.0,24.15,24.17,24.11,24.14,1253387.0
2024-04-30 12:50:00,24.14,24.15,24.1,24.11,694851.0,24.14,24.15,24.1,24.11,694851.0
2024-04-30 13:00:00,24.11,24.14,24.08,24.11,601270.0,24.11,24.14,24.08,24.11,601270.0
2024-04-30 13:10:00,24.12,24.14,24.11,24.13,478665.0,24.12,24.14,24.11,24.13,478665.0
2024-04-30 13:20:00,24.13,24.15,24.08,24.1,377399.0,24.13,24.15,24.08,24.1,377399.0
2024-04-30 13:30:00,24.1,24.15,24.1,24.12,396503.0,24.1,24.15,24.1,24.12,396503.0
2024-04-30 13:40:00,24.12,24.13,24.1,24.13,238805.0,24.12,24.13,24.1,24.13,238805.0
2024-04-30 13:50:00,24.13,24.15,24.11,24.13,298779.0,24.13,24.15,24.11,24.13,298779.0
2024-04-30 14:00:00,24.13,24.15,24.12,24.14,291839.0,24.13,24.15,24.12,24.14,291839.0
2024-04-30 14:10:00,24.13,24.16,24.13,24.16,288467.0,24.13,24.16,24.13,24.16,288467.0
2024-04-30 14:20:00,24.16,24.17,24.13,24.14,332892.0,24.16,24.17,24.13,24.14,332892.0
2024-04-30 14:30:00,24.14,24.17,24.12,24.14,374045.0,24.14,24.17,24.12,24.14,374045.0
2024-04-30 14:40:00,24.14,24.14,24.09,24.1,298671.0,24.14,24.14,24.09,24.1,298671.0
2024-04-30 14:50:00,24.1,24.1,24.07,24.08,667030.0,24.1,24.1,24.07,24.08,667030.0
2024-04-30 15:00:00,24.08,24.1,24.06,24.09,272399.0,24.08,24.1,24.06,24.09,272399.0
2024-04-30 15:10:00,24.09,24.1,24.07,24.07,262863.0,24.09,24.1,24.07,24.07,262863.0
2024-04-30 15:20:00,24.07,24.08,24.06,24.08,145054.0,24.07,24.08,24.06,24.08,145054.0
2024-04-30 15:30:00,24.08,24.1,24.07,24.08,467841.0,24.08,24.1,24.07,24.08,467841.0
2024-04-30 15:40:00,24.09,24.11,24.08,24.1,852244.0,24.09,24.11,24.08,24.1,852244.0
2024-04-30 15:50:00,24.1,24.1,24.03,24.04,1600430.0,24.1,24.1,24.03,24.04,1600430.0
2024-05-01 09:30:00,24.18,24.22,24.12,24.16,1351876.0,24.18,24.22,24.12,24.16,1351876.0
2024-05-01 09:40:00,24.15,24.2,24.11,24.16,575489.0,24.15,24.2,24.11,24.16,575489.0
2024-05-01 09:50:00,24.17,24.24,24.14,24.24,574433.0,24.17,24.24,24.14,24.24,574433.0
2024-05-01 10:00:00,24.24,24.33,24.19,24.28,2166797.0,24.24,24.33,24.19,24.28,2166797.0
2024-05-01 10:10:00,24.28,24.32,24.23,24.25,1023976.0,24.28,24.32,24.23,24.25,1023976.0
2024-05-01 10:20:00,24.26,24.29,24.22,24.24,1254459.0,24.26,24.29,24.22,24.24,1254459.0
2024-05-01 10:30:00,24.24,24.24,24.13,24.14,716792.0,24.24,24.24,24.13,24.14,716792.0
2024-05-01 10:40:00,24.14,24.15,24.09,24.14,679031.0,24.14,24.15,24.09,24.14,679031.0
2024-05-01 10:50:00,24.14,24.21,24.12,24.21,624819.0,24.14,24.21,24.12,24.21,624819.0
2024-05-01 11:00:00,24.21,24.24,24.16,24.18,602188.0,24.21,24.24,24.16,24.18,602188.0
2024-05-01 11:10:00,24.17,24.22,24.13,24.14,1451367.0,24.17,24.22,24.13,24.14,1451367.0
2024-05-01 11:20:00,24.15,24.28,24.14,24.27,658756.0,24.15,24.28,24.14,24.27,658756.0
2024-05-01 11:30:00,24.27,24.31,24.25,24.26,577817.0,24.27,24.31,24.25,24.26,577817.0
2024-05-01 11:40:00,24.25,24.29,24.24,24.25,531466.0,24.25,24.29,24.24,24.25,531466.0
2024-05-01 11:50:00,24.25,24.28,24.24,24.25,317731.0,24.25,24.28,24.24,24.25,317731.0
2024-05-01 12:00:00,24.25,24.26,24.19,24.21,335801.0,24.25,24.26,24.19,24.21,335801.0
2024-05-01 12:10:00,24.21,24.24,24.18,24.21,284933.0,24.21,24.24,24.18,24.21,284933.0
2024-05-01 12:20:00,24.21,24.23,24.17,24.22,746279.0,24.21,24.23,24.17,24.22,746279.0
2024-05-01 12:30:00,24.22,24.24,24.2,24.21,341665.0,24.22,24.24,24.2,24.21,341665.0
2024-05-01 12:40:00,24.21,24.23,24.19,24.21,253781.0,24.21,24.23,24.19,24.21,253781.0
2024-05-01 12:50:00,24.21,24.26,24.18,24.19,267786.0,24.21,24.26,24.18,24.19,267786.0
2024-05-01 13:00:00,24.2,24.24,24.18,24.23,207823.0,24.2,24.24,24.18,24.23,207823.0
2024-05-01 13:10:00,24.23,24.24,24.19,24.21,272165.0,24.23,24.24,24.19,24.21,272165.0
2024-05-01 13:20:00,24.21,24.22,24.18,24.2,306965.0,24.21,24.22,24.18,24.2,306965.0
2024-05-01 13:30:00,24.19,24.19,24.16,24.18,200009.0,24.19,24.19,24.16,24.18,200009.0
2024-05-01 13:40:00,24.18,24.19,24.16,24.17,148937.0,24.18,24.19,24.16,24.17,148937.0
2024-05-01 13:50:00,24.18,24.21,24.15,24.19,269106.0,24.18,24.21,24.15,24.19,269106.0
2024-05-01 14:00:00,24.19,24.35,24.14,24.22,2724559.0,24.19,24.35,24.14,24.22,2724559.0
2024-05-01 14:10:00,24.22,24.33,24.22,24.31,650268.0,24.22,24.33,24.22,24.31,650268.0
2024-05-01 14:20:00,24.31,24.42,24.27,24.42,767745.0,24.31,24.42,24.27,24.42,767745.0
2024-05-01 14:30:00,24.41,24.47,24.29,24.44,2729974.0,24.41,24.47,24.29,24.44,2729974.0
2024-05-01 14:40:00,24.45,24.58,24.43,24.58,3070232.0,24.45,24.58,24.43,24.58,3070232.0
2024-05-01 14:50:00,24.58,24.65,24.52,24.55,2201656.0,24.58,24.65,24.52,24.55,2201656.0
2024-05-01 15:00:00,24.56,24.61,24.48,24.49,1099182.0,24.56,24.61,24.48,24.49,1099182.0
2024-05-01 15:10:00,24.49,24.54,24.38,24.39,1561498.0,24.49,24.54,24.38,24.39,1561498.0
2024-05-01 15:20:00,24.38,24.5,24.32,24.46,1568401.0,24.38,24.5,24.32,24.46,1568401.0
2024-05-01 15:30:00,24.46,24.49,24.33,24.33,1785173.0,24.46,24.49,24.33,24.33,1785173.0
2024-05-01 15:40:00,24.33,24.38,24.3,24.35,1281160.0,24.33,24.38,24.3,24.35,1281160.0
2024-05-01 15:50:00,24.34,24.35,24.25,24.26,2482017.0,24.34,24.35,24.25,24.26,2482017.0
2024-05-02 09:30:00,23.95,24.09,23.93,24.07,1617465.0,23.95,24.09,23.93,24.07,1617465.0
2024-05-02 09:40:00,24.06,24.08,23.97,23.98,1298722.0,24.06,24.08,23.97,23.98,1298722.0
2024-05-02 09:50:00,23.98,24.06,23.92,24.05,1083142.0,23.98,24.06,23.92,24.05,1083142.0
2024-05-02 10:00:00,24.05,24.19,24.03,24.12,941100.0,24.05,24.19,24.03,24.12,941100.0
2024-05-02 10:10:00,24.12,24.26,24.09,24.26,1011308.0,24.12,24.26,24.09,24.26,1011308.0
2024-05-02 10:20:00,24.27,24.3,24.21,24.29,1141255.0,24.27,24.3,24.21,24.29,1141255.0
2024-05-02 10:30:00,24.3,24.38,24.28,24.37,777842.0,24.3,24.38,24.28,24.37,777842.0
2024-05-02 10:40:00,24.37,24.47,24.34,24.44,1647048.0,24.37,24.47,24.34,24.44,1647048.0
2024-05-02 10:50:00,24.45,24.46,24.37,24.42,995480.0,24.45,24.46,24.37,24.42,995480.0
2024-05-02 11:00:00,24.42,24.46,24.37,24.38,768610.0,24.42,24.46,24.37,24.38,768610.0
2024-05-02 11:10:00,24.39,24.39,24.29,24.32,1147111.0,24.39,24.39,24.29,24.32,1147111.0
2024-05-02 11:20:00,24.32,24.36,24.31,24.32,586616.0,24.32,24.36,24.31,24.32,586616.0
2024-05-02 11:30:00,24.33,24.35,24.28,24.32,487593.0,24.33,24.35,24.28,24.32,487593.0
2024-05-02 11:40:00,24.32,24.34,24.23,24.23,484866.0,24.32,24.34,24.23,24.23,484866.0
2024-05-02 11:50:00,24.23,24.25,24.21,24.24,1030362.0,24.23,24.25,24.21,24.24,1030362.0
2024-05-02 12:00:00,24.24,24.29,24.22,24.27,675926.0,24.24,24.29,24.22,24.27,675926.0
2024-05-02 12:10:00,24.27,24.28,24.24,24.27,290224.0,24.27,24.28,24.24,24.27,290224.0
2024-05-02 12:20:00,24.26,24.27,24.21,24.25,297912.0,24.26,24.27,24.21,24.25,297912.0
2024-05-02 12:30:00,24.25,24.29,24.24,24.28,263894.0,24.25,24.29,24.24,24.28,263894.0
2024-05-02 12:40:00,24.29,24.32,24.28,24.32,417741.0,24.29,24.32,24.28,24.32,417741.0
2024-05-02 12:50:00,24.31,24.34,24.27,24.29,339002.0,24.31,24.34,24.27,24.29,339002.0
2024-05-02 13:00:00,24.29,24.31,24.26,24.3,290152.0,24.29,24.31,24.26,24.3,290152.0
2024-05-02 13:10:00,24.29,24.32,24.28,24.29,223648.0,24.29,24.32,24.28,24.29,223648.0
2024-05-02 13:20:00,24.29,24.31,24.28,24.3,295537.0,24.29,24.31,24.28,24.3,295537.0
2024-05-02 13:30:00,24.3,24.33,24.28,24.33,372400.0,24.3,24.33,24.28,24.33,372400.0
2024-05-02 13:40:00,24.33,24.39,24.32,24.36,192837.0,24.33,24.39,24.32,24.36,192837.0
2024-05-02 13:50:00,24.36,24.39,24.35,24.39,114231.0,24.36,24.39,24.35,24.39,114231.0
2024-05-02 14:00:00,24.39,24.4,24.36,24.39,568558.0,24.39,24.4,24.36,24.39,568558.0
2024-05-02 14:10:00,24.4,24.4,24.33,24.34,452008.0,24.4,24.4,24.33,24.34,452008.0
2024-05-02 14:20:00,24.34,24.39,24.33,24.38,186821.0,24.34,24.39,24.33,24.38,186821.0
2024-05-02 14:30:00,24.38,24.39,24.35,24.37,157320.0,24.38,24.39,24.35,24.37,157320.0
2024-05-02 14:40:00,24.37,24.4,24.36,24.4,128878.0,24.37,24.4,24.36,24.4,128878.0
2024-05-02 14:50:00,24.4,24.43,24.38,24.42,314742.0,24.4,24.43,24.38,24.42,314742.0
2024-05-02 15:00:00,24.41,24.42,24.37,24.39,186916.0,24.41,24.42,24.37,24.39,186916.0
2024-05-02 15:10:00,24.39,24.4,24.37,24.39,249120.0,24.39,24.4,24.37,24.39,249120.0
2024-05-02 15:20:00,24.39,24.42,24.38,24.39,201697.0,24.39,24.42,24.38,24.39,201697.0
2024-05-02 15:30:00,24.38,24.38,24.34,24.36,160960.0,24.38,24.38,24.34,24.36,160960.0
2024-05-02 15:40:00,24.36,24.36,24.32,24.35,447488.0,24.36,24.36,24.32,24.35,447488.0
2024-05-02 15:50:00,24.35,24.38,24.34,24.37,405412.0,24.35,24.38,24.34,24.37,405412.0
2024-05-03 09:30:00,24.21,24.3,23.87,23.96,3614074.0,24.21,24.3,23.87,23.96,3614074.0
2024-05-03 09:40:00,23.96,24.08,23.93,23.98,1747799.0,23.96,24.08,23.93,23.98,1747799.0
2024-05-03 09:50:00,23.98,24.11,23.94,24.07,1227690.0,23.98,24.11,23.94,24.07,1227690.0
2024-05-03 10:00:00,24.12,24.28,24.06,24.12,2644474.0,24.12,24.28,24.06,24.12,2644474.0
2024-05-03 10:10:00,24.13,24.14,23.94,23.97,1834424.0,24.13,24.14,23.94,23.97,1834424.0
2024-05-03 10:20:00,23.96,24.0,23.88,23.97,2006030.0,23.96,24.0,23.88,23.97,2006030.0
2024-05-03 10:30:00,23.97,24.01,23.89,24.0,900374.0,23.97,24.01,23.89,24.0,900374.0
2024-05-03 10:40:00,24.0,24.06,23.91,24.04,1039248.0,24.0,24.06,23.91,24.04,1039248.0
2024-05-03 10:50:00,24.04,24.1,24.01,24.03,957354.0,24.04,24.1,24.01,24.03,957354.0
2024-05-03 11:00:00,24.03,24.11,24.02,24.04,741364.0,24.03,24.11,24.02,24.04,741364.0
2024-05-03 11:10:00,24.04,24.11,24.0,24.09,480113.0,24.04,24.11,24.0,24.09,480113.0
2024-05-03 11:20:00,24.09,24.12,24.01,24.03,577145.0,24.09,24.12,24.01,24.03,577145.0
2024-05-03 11:30:00,24.03,24.11,24.02,24.11,490666.0,24.03,24.11,24.02,24.11,490666.0
2024-05-03 11:40:00,24.11,24.13,24.06,24.07,317214.0,24.11,24.13,24.06,24.07,317214.0
2024-05-03 11:50:00,24.07,24.09,24.04,24.06,375078.0,24.07,24.09,24.04,24.06,375078.0
2024-05-03 12:00:00,24.06,24.1,24.05,24.09,278329.0,24.06,24.1,24.05,24.09,278329.0
2024-05-03 12:10:00,24.09,24.14,24.09,24.14,261958.0,24.09,24.14,24.09,24.14,261958.0
2024-05-03 12:20:00,24.13,24.19,24.12,24.19,393049.0,24.13,24.19,24.12,24.19,393049.0
2024-05-03 12:30:00,24.19,24.22,24.17,24.19,376890.0,24.19,24.22,24.17,24.19,376890.0
2024-05-03 12:40:00,24.19,24.2,24.16,24.19,348769.0,24.19,24.2,24.16,24.19,348769.0
2024-05-03 12:50:00,24.19,24.21,24.17,24.2,343385.0,24.19,24.21,24.17,24.2,343385.0
2024-05-03 13:00:00,24.19,24.2,24.17,24.18,223842.0,24.19,24.2,24.17,24.18,223842.0
2024-05-03 13:10:00,24.17,24.19,24.15,24.16,236048.0,24.17,24.19,24.15,24.16,236048.0
2024-05-03 13:20:00,24.16,24.2,24.15,24.2,246006.0,24.16,24.2,24.15,24.2,246006.0
2024-05-03 13:30:00,24.2,24.21,24.16,24.18,310080.0,24.2,24.21,24.16,24.18,310080.0
2024-05-03 13:40:00,24.19,24.2,24.18,24.19,222909.0,24.19,24.2,24.18,24.19,222909.0
2024-05-03 13:50:00,24.18,24.22,24.18,24.2,153226.0,24.18,24.22,24.18,24.2,153226.0
2024-05-03 14:00:00,24.2,24.21,24.18,24.2,81828.0,24.2,24.21,24.18,24.2,81828.0
2024-05-03 14:10:00,24.2,24.2,24.16,24.17,183408.0,24.2,24.2,24.16,24.17,183408.0
2024-05-03 14:20:00,24.17,24.18,24.14,24.14,159709.0,24.17,24.18,24.14,24.14,159709.0
2024-05-03 14:30:00,24.14,24.15,24.13,24.15,163735.0,24.14,24.15,24.13,24.15,163735.0
2024-05-03 14:40:00,24.14,24.17,24.13,24.16,220564.0,24.14,24.17,24.13,24.16,220564.0
2024-05-03 14:50:00,24.16,24.17,24.14,24.16,275553.0,24.16,24.17,24.14,24.16,275553.0
2024-05-03 15:00:00,24.16,24.17,24.13,24.15,169689.0,24.16,24.17,24.13,24.15,169689.0
2024-05-03 15:10:00,24.15,24.19,24.13,24.18,276361.0,24.15,24.19,24.13,24.18,276361.0
2024-05-03 15:20:00,24.19,24.2,24.16,24.18,142390.0,24.19,24.2,24.16,24.18,142390.0
2024-05-03 15:30:00,24.17,24.2,24.17,24.2,173404.0,24.17,24.2,24.17,24.2,173404.0
2024-05-03 15:40:00,24.2,24.22,24.18,24.21,307536.0,24.2,24.22,24.18,24.21,307536.0
2024-05-03 15:50:00,24.21,24.23,24.2,24.23,650890.0,24.21,24.23,24.2,24.23,650890.0
2024-05-06 09:30:00,24.99,25.04,24.95,25.01,2119863.0,24.99,25.04,24.95,25.01,2119863.0
2024-05-06 09:40:00,25.01,25.07,24.93,24.95,1436206.0,25.01,25.07,24.93,24.95,1436206.0
2024-05-06 09:50:00,24.95,24.99,24.93,24.98,1311028.0,24.95,24.99,24.93,24.98,1311028.0
2024-05-06 10:00:00,24.98,25.03,24.95,24.98,751837.0,24.98,25.03,24.95,24.98,751837.0
2024-05-06 10:10:00,24.98,24.98,24.91,24.96,980276.0,24.98,24.98,24.91,24.96,980276.0
2024-05-06 10:20:00,24.95,24.95,24.9,24.93,503943.0,24.95,24.95,24.9,24.93,503943.0
2024-05-06 10:30:00,24.93,24.97,24.88,24.92,610935.0,24.93,24.97,24.88,24.92,610935.0
2024-05-06 10:40:00,24.92,24.96,24.86,24.88,1859675.0,24.92,24.96,24.86,24.88,1859675.0
2024-05-06 10:50:00,24.87,24.9,24.84,24.86,680356.0,24.87,24.9,24.84,24.86,680356.0
2024-05-06 11:00:00,24.86,24.89,24.83,24.87,451666.0,24.86,24.89,24.83,24.87,451666.0
2024-05-06 11:10:00,24.88,24.91,24.85,24.91,296770.0,24.88,24.91,24.85,24.91,296770.0
2024-05-06 11:20:00,24.9,24.96,24.88,24.96,322365.0,24.9,24.96,24.88,24.96,322365.0
2024-05-06 11:30:00,24.96,24.98,24.93,24.98,371969.0,24.96,24.98,24.93,24.98,371969.0
2024-05-06 11:40:00,24.98,25.01,24.97,25.0,224063.0,24.98,25.01,24.97,25.0,224063.0
2024-05-06 11:50:00,25.0,25.02,24.99,25.01,236506.0,25.0,25.02,24.99,25.01,236506.0
2024-05-06 12:00:00,25.01,25.04,24.99,25.04,484834.0,25.01,25.04,24.99,25.04,484834.0
2024-05-06 12:10:00,25.04,25.04,25.02,25.04,291204.0,25.04,25.04,25.02,25.04,291204.0
2024-05-06 12:20:00,25.03,25.05,25.01,25.03,325302.0,25.03,25.05,25.01,25.03,325302.0
2024-05-06 12:30:00,25.03,25.04,24.91,24.97,954169.0,25.03,25.04,24.91,24.97,954169.0
2024-05-06 12:40:00,24.97,25.03,24.96,25.02,357995.0,24.97,25.03,24.96,25.02,357995.0
2024-05-06 12:50:00,25.02,25.04,25.0,25.03,304888.0,25.02,25.04,25.0,25.03,304888.0
2024-05-06 13:00:00,25.03,25.05,25.01,25.02,293458.0,25.03,25.05,25.01,25.02,293458.0
2024-05-06 13:10:00,25.02,25.04,25.0,25.03,400243.0,25.02,25.04,25.0,25.03,400243.0
2024-05-06 13:20:00,25.03,25.04,24.98,25.0,448808.0,25.03,25.04,24.98,25.0,448808.0
2024-05-06 13:30:00,24.99,25.03,24.98,25.03,166393.0,24.99,25.03,24.98,25.03,166393.0
2024-05-06 13:40:00,25.03,25.05,25.01,25.04,394313.0,25.03,25.05,25.01,25.04,394313.0
2024-05-06 13:50:00,25.04,25.06,25.04,25.05,343125.0,25.04,25.06,25.04,25.05,343125.0
2024-05-06 14:00:00,25.05,25.07,25.03,25.04,354655.0,25.05,25.07,25.03,25.04,354655.0
2024-05-06 14:10:00,25.04,25.07,25.03,25.07,175396.0,25.04,25.07,25.03,25.07,175396.0
2024-05-06 14:20:00,25.07,25.08,25.06,25.08,189379.0,25.07,25.08,25.06,25.08,189379.0
2024-05-06 14:30:00,25.08,25.09,25.04,25.05,371063.0,25.08,25.09,25.04,25.05,371063.0
2024-05-06 14:40:00,25.05,25.09,25.04,25.08,1654210.0,25.05,25.09,25.04,25.08,1654210.0
2024-05-06 14:50:00,25.09,25.11,25.08,25.1,263122.0,25.09,25.11,25.08,25.1,263122.0
2024-05-06 15:00:00,25.1,25.13,25.09,25.13,330912.0,25.1,25.13,25.09,25.13,330912.0
2024-05-06 15:10:00,25.13,25.13,25.07,25.08,673987.0,25.13,25.13,25.07,25.08,673987.0
2024-05-06 15:20:00,25.07,25.09,25.07,25.08,232433.0,25.07,25.09,25.07,25.08,232433.0
2024-05-06 15:30:00,25.08,25.1,25.06,25.09,309268.0,25.08,25.1,25.06,25.09,309268.0
2024-05-06 15:40:00,25.08,25.09,25.06,25.08,487488.0,25.08,25.09,25.06,25.08,487488.0
2024-05-06 15:50:00,25.08,25.09,25.07,25.08,1200747.0,25.08,25.09,25.07,25.08,1200747.0
2024-05-07 09:30:00,25.03,25.07,25.0,25.03,725911.0,25.03,25.07,25.0,25.03,725911.0
2024-05-07 09:40:00,25.04,25.1,25.03,25.04,501974.0,25.04,25.1,25.03,25.04,501974.0
2024-05-07 09:50:00,25.04,25.09,25.02,25.06,775675.0,25.04,25.09,25.02,25.06,775675.0
2024-05-07 10:00:00,25.05,25.09,25.04,25.08,329160.0,25.05,25.09,25.04,25.08,329160.0
2024-05-07 10:10:00,25.08,25.1,25.05,25.09,440685.0,25.08,25.1,25.05,25.09,440685.0
2024-05-07 10:20:00,25.09,25.09,25.05,25.06,442895.0,25.09,25.09,25.05,25.06,442895.0
2024-05-07 10:30:00,25.05,25.09,25.04,25.06,357612.0,25.05,25.09,25.04,25.06,357612.0
2024-05-07 10:40:00,25.06,25.09,25.05,25.07,521839.0,25.06,25.09,25.05,25.07,521839.0
2024-05-07 10:50:00,25.06,25.08,24.89,24.91,1685964.0,25.06,25.08,24.89,24.91,1685964.0
2024-05-07 11:00:00,24.92,25.0,24.91,25.0,546448.0,24.92,25.0,24.91,25.0,546448.0
2024-05-07 11:10:00,24.99,25.02,24.94,24.96,432083.0,24.99,25.02,24.94,24.96,432083.0
2024-05-07 11:20:00,24.96,25.01,24.95,24.96,277893.0,24.96,25.01,24.95,24.96,277893.0
2024-05-07 11:30:00,24.96,24.98,24.95,24.96,492478.0,24.96,24.98,24.95,24.96,492478.0
2024-05-07 11:40:00,24.96,24.97,24.93,24.95,272309.0,24.96,24.97,24.93,24.95,272309.0
2024-05-07 11:50:00,24.95,24.95,24.9,24.95,492539.0,24.95,24.95,24.9,24.95,492539.0
2024-05-07 12:00:00,24.95,24.95,24.93,24.95,179891.0,24.95,24.95,24.93,24.95,179891.0
2024-05-07 12:10:00,24.94,24.96,24.93,24.95,196310.0,24.94,24.96,24.93,24.95,196310.0
2024-05-07 12:20:00,24.95,24.98,24.94,24.97,91447.0,24.95,24.98,24.94,24.97,91447.0
2024-05-07 12:30:00,24.97,24.98,24.96,24.97,110749.0,24.97,24.98,24.96,24.97,110749.0
2024-05-07 12:40:00,24.96,24.98,24.95,24.96,115210.0,24.96,24.98,24.95,24.96,115210.0
2024-05-07 12:50:00,24.96,24.96,24.93,24.95,195721.0,24.96,24.96,24.93,24.95,195721.0
2024-05-07 13:00:00,24.94,24.97,24.92,24.94,254745.0,24.94,24.97,24.92,24.94,254745.0
2024-05-07 13:10:00,24.94,24.97,24.93,24.94,172994.0,24.94,24.97,24.93,24.94,172994.0
2024-05-07 13:20:00,24.94,24.98,24.94,24.98,264845.0,24.94,24.98,24.94,24.98,264845.0
2024-05-07 13:30:00,24.98,25.0,24.96,24.98,128224.0,24.98,25.0,24.96,24.98,128224.0
2024-05-07 13:40:00,24.98,24.99,24.97,24.97,89909.0,24.98,24.99,24.97,24.97,89909.0
2024-05-07 13:50:00,24.97,24.98,24.93,24.94,500219.0,24.97,24.98,24.93,24.94,500219.0
2024-05-07 14:00:00,24.93,24.96,24.93,24.94,136825.0,24.93,24.96,24.93,24.94,136825.0
2024-05-07 14:10:00,24.93,24.94,24.91,24.92,93321.0,24.93,24.94,24.91,24.92,93321.0
2024-05-07 14:20:00,24.92,24.93,24.9,24.91,195834.0,24.92,24.93,24.9,24.91,195834.0
2024-05-07 14:30:00,24.91,24.92,24.89,24.89,126103.0,24.91,24.92,24.89,24.89,126103.0
2024-05-07 14:40:00,24.9,24.92,24.89,24.91,103661.0,24.9,24.92,24.89,24.91,103661.0
2024-05-07 14:50:00,24.91,24.92,24.9,24.91,97977.0,24.91,24.92,24.9,24.91,97977.0
2024-05-07 15:00:00,24.92,24.94,24.91,24.93,63098.0,24.92,24.94,24.91,24.93,63098.0
2024-05-07 15:10:00,24.93,24.94,24.9,24.91,108005.0,24.93,24.94,24.9,24.91,108005.0
2024-05-07 15:20:00,24.91,24.92,24.87,24.89,519453.0,24.91,24.92,24.87,24.89,519453.0
2024-05-07 15:30:00,24.89,24.9,24.88,24.89,171311.0,24.89,24.9,24.88,24.89,171311.0
2024-05-07 15:40:00,24.89,24.92,24.88,24.92,479972.0,24.89,24.92,24.88,24.92,479972.0
2024-05-07 15:50:00,24.92,24.93,24.91,24.92,676480.0,24.92,24.93,24.91,24.92,676480.0
2024-05-08 09:30:00,24.89,24.94,24.85,24.86,1000961.0,24.89,24.94,24.85,24.86,1000961.0
2024-05-08 09:40:00,24.86,24.93,24.86,24.9,242603.0,24.86,24.93,24.86,24.9,242603.0
2024-05-08 09:50:00,24.9,24.91,24.82,24.84,718715.0,24.9,24.91,24.82,24.84,718715.0
2024-05-08 10:00:00,24.84,24.92,24.83,24.91,648142.0,24.84,24.92,24.83,24.91,648142.0
2024-05-08 10:10:00,24.91,25.01,24.9,25.0,533391.0,24.91,25.01,24.9,25.0,533391.0
2024-05-08 10:20:00,25.01,25.1,24.99,25.06,812184.0,25.01,25.1,24.99,25.06,812184.0
2024-05-08 10:30:00,25.06,25.09,25.05,25.08,394108.0,25.06,25.09,25.05,25.08,394108.0
2024-05-08 10:40:00,25.07,25.11,25.06,25.08,337681.0,25.07,25.11,25.06,25.08,337681.0
2024-05-08 10:50:00,25.08,25.12,25.07,25.08,378340.0,25.08,25.12,25.07,25.08,378340.0
2024-05-08 11:00:00,25.08,25.1,25.04,25.05,607947.0,25.08,25.1,25.04,25.05,607947.0
2024-05-08 11:10:00,25.06,25.07,25.01,25.04,744747.0,25.06,25.07,25.01,25.04,744747.0
2024-05-08 11:20:00,25.04,25.1,25.04,25.09,517024.0,25.04,25.1,25.04,25.09,517024.0
2024-05-08 11:30:00,25.08,25.11,25.07,25.08,288243.0,25.08,25.11,25.07,25.08,288243.0
2024-05-08 11:40:00,25.09,25.12,25.05,25.1,479812.0,25.09,25.12,25.05,25.1,479812.0
2024-05-08 11:50:00,25.1,25.12,25.08,25.1,412409.0,25.1,25.12,25.08,25.1,412409.0
2024-05-08 12:00:00,25.1,25.11,25.07,25.1,252340.0,25.1,25.11,25.07,25.1,252340.0
2024-05-08 12:10:00,25.11,25.12,25.08,25.1,157584.0,25.11,25.12,25.08,25.1,157584.0
2024-05-08 12:20:00,25.1,25.11,25.06,25.1,298681.0,25.1,25.11,25.06,25.1,298681.0
2024-05-08 12:30:00,25.11,25.11,25.07,25.07,309741.0,25.11,25.11,25.07,25.07,309741.0
2024-05-08 12:40:00,25.07,25.08,25.05,25.07,190772.0,25.07,25.08,25.05,25.07,190772.0
2024-05-08 12:50:00,25.07,25.07,25.05,25.06,88609.0,25.07,25.07,25.05,25.06,88609.0
2024-05-08 13:00:00,25.07,25.08,25.03,25.05,419325.0,25.07,25.08,25.03,25.05,419325.0
2024-05-08 13:10:00,25.05,25.05,25.02,25.03,152029.0,25.05,25.05,25.02,25.03,152029.0
2024-05-08 13:20:00,25.03,25.03,25.0,25.03,481710.0,25.03,25.03,25.0,25.03,481710.0
2024-05-08 13:30:00,25.03,25.05,25.02,25.03,87281.0,25.03,25.05,25.02,25.03,87281.0
2024-05-08 13:40:00,25.04,25.05,25.03,25.04,124281.0,25.04,25.05,25.03,25.04,124281.0
2024-05-08 13:50:00,25.03,25.04,25.01,25.01,155311.0,25.03,25.04,25.01,25.01,155311.0
2024-05-08 14:00:00,25.01,25.02,24.99,25.01,239152.0,25.01,25.02,24.99,25.01,239152.0
2024-05-08 14:10:00,25.0,25.02,25.0,25.01,414878.0,25.0,25.02,25.0,25.01,414878.0
2024-05-08 14:20:00,25.01,25.01,24.97,24.98,252332.0,25.01,25.01,24.97,24.98,252332.0
2024-05-08 14:30:00,24.98,25.03,24.98,25.02,88876.0,24.98,25.03,24.98,25.02,88876.0
2024-05-08 14:40:00,25.02,25.03,24.99,25.02,141598.0,25.02,25.03,24.99,25.02,141598.0
2024-05-08 14:50:00,25.01,25.02,25.01,25.02,35805.0,25.01,25.02,25.01,25.02,35805.0
2024-05-08 15:00:00,25.02,25.02,25.0,25.01,65541.0,25.02,25.02,25.0,25.01,65541.0
2024-05-08 15:10:00,25.01,25.01,24.98,24.98,136359.0,25.01,25.01,24.98,24.98,136359.0
2024-05-08 15:20:00,24.99,25.0,24.98,24.98,82398.0,24.99,25.0,24.98,24.98,82398.0
2024-05-08 15:30:00,24.98,24.99,24.96,24.96,160470.0,24.98,24.99,24.96,24.96,160470.0
2024-05-08 15:40:00,24.96,24.98,24.95,24.98,288610.0,24.96,24.98,24.95,24.98,288610.0
2024-05-08 15:50:00,24.98,24.99,24.95,24.96,745476.0,24.98,24.99,24.95,24.96,745476.0
2024-05-09 09:30:00,25.32,25.44,25.3,25.42,1837830.0,25.32,25.44,25.3,25.42,1837830.0
2024-05-09 09:40:00,25.42,25.48,25.36,25.46,1012303.0,25.42,25.48,25.36,25.46,1012303.0
2024-05-09 09:50:00,25.46,25.54,25.45,25.53,573815.0,25.46,25.54,25.45,25.53,573815.0
2024-05-09 10:00:00,25.53,25.69,25.51,25.68,2153877.0,25.53,25.69,25.51,25.68,2153877.0
2024-05-09 10:10:00,25.68,25.75,25.65,25.73,1659759.0,25.68,25.75,25.65,25.73,1659759.0
2024-05-09 10:20:00,25.74,25.78,25.7,25.72,1579032.0,25.74,25.78,25.7,25.72,1579032.0
2024-05-09 10:30:00,25.71,25.73,25.63,25.68,979471.0,25.71,25.73,25.63,25.68,979471.0
2024-05-09 10:40:00,25.67,25.7,25.6,25.62,1317392.0,25.67,25.7,25.6,25.62,1317392.0
2024-05-09 10:50:00,25.62,25.71,25.62,25.71,603524.0,25.62,25.71,25.62,25.71,603524.0
2024-05-09 11:00:00,25.7,25.76,25.67,25.75,536796.0,25.7,25.76,25.67,25.75,536796.0
2024-05-09 11:10:00,25.76,25.78,25.71,25.73,710901.0,25.76,25.78,25.71,25.73,710901.0
2024-05-09 11:20:00,25.73,25.74,25.68,25.71,602494.0,25.73,25.74,25.68,25.71,602494.0
2024-05-09 11:30:00,25.72,25.72,25.66,25.67,518769.0,25.72,25.72,25.66,25.67,518769.0
2024-05-09 11:40:00,25.68,25.72,25.66,25.68,1015500.0,25.68,25.72,25.66,25.68,1015500.0
2024-05-09 11:50:00,25.69,25.7,25.64,25.69,338986.0,25.69,25.7,25.64,25.69,338986.0
2024-05-09 12:00:00,25.69,25.72,25.67,25.71,237055.0,25.69,25.72,25.67,25.71,237055.0
2024-05-09 12:10:00,25.71,25.73,25.7,25.72,205048.0,25.71,25.73,25.7,25.72,205048.0
2024-05-09 12:20:00,25.73,25.75,25.71,25.75,234604.0,25.73,25.75,25.71,25.75,234604.0
2024-05-09 12:30:00,25.75,25.76,25.73,25.73,355566.0,25.75,25.76,25.73,25.73,355566.0
2024-05-09 12:40:00,25.74,25.75,25.69,25.71,491385.0,25.74,25.75,25.69,25.71,491385.0
2024-05-09 12:50:00,25.71,25.73,25.68,25.68,335041.0,25.71,25.73,25.68,25.68,335041.0
2024-05-09 13:00:00,25.68,25.73,25.67,25.71,317859.0,25.68,25.73,25.67,25.71,317859.0
2024-05-09 13:10:00,25.71,25.73,25.7,25.71,440003.0,25.71,25.73,25.7,25.71,440003.0
2024-05-09 13:20:00,25.71,25.74,25.7,25.72,261818.0,25.71,25.74,25.7,25.72,261818.0
2024-05-09 13:30:00,25.72,25.73,25.7,25.71,238248.0,25.72,25.73,25.7,25.71,238248.0
2024-05-09 13:40:00,25.71,25.74,25.71,25.73,277330.0,25.71,25.74,25.71,25.73,277330.0
2024-05-09 13:50:00,25.74,25.76,25.72,25.76,195686.0,25.74,25.76,25.72,25.76,195686.0
2024-05-09 14:00:00,25.76,25.77,25.74,25.75,252969.0,25.76,25.77,25.74,25.75,252969.0
2024-05-09 14:10:00,25.74,25.76,25.73,25.75,435956.0,25.74,25.76,25.73,25.75,435956.0
2024-05-09 14:20:00,25.75,25.77,25.74,25.77,211101.0,25.75,25.77,25.74,25.77,211101.0
2024-05-09 14:30:00,25.77,25.78,25.76,25.77,317727.0,25.77,25.78,25.76,25.77,317727.0
2024-05-09 14:40:00,25.77,25.78,25.76,25.77,279663.0,25.77,25.78,25.76,25.77,279663.0
2024-05-09 14:50:00,25.76,25.8,25.76,25.79,418209.0,25.76,25.8,25.76,25.79,418209.0
2024-05-09 15:00:00,25.8,25.8,25.76,25.77,464895.0,25.8,25.8,25.76,25.77,464895.0
2024-05-09 15:10:00,25.77,25.79,25.75,25.79,343230.0,25.77,25.79,25.75,25.79,343230.0
2024-05-09 15:20:00,25.79,25.82,25.78,25.81,415063.0,25.79,25.82,25.78,25.81,415063.0
2024-05-09 15:30:00,25.81,25.87,25.81,25.87,870914.0,25.81,25.87,25.81,25.87,870914.0
2024-05-09 15:40:00,25.86,25.87,25.82,25.86,1291887.0,25.86,25.87,25.82,25.86,1291887.0
2024-05-09 15:50:00,25.86,25.88,25.84,25.88,3974905.0,25.86,25.88,25.84,25.88,3974905.0
2024-05-10 09:30:00,25.98,25.99,25.84,25.89,2302970.0,25.98,25.99,25.84,25.89,2302970.0
2024-05-10 09:40:00,25.9,25.99,25.87,25.97,1445878.0,25.9,25.99,25.87,25.97,1445878.0
2024-05-10 09:50:00,25.97,26.03,25.94,25.99,975601.0,25.97,26.03,25.94,25.99,975601.0
2024-05-10 10:00:00,25.97,26.05,25.92,25.93,1353072.0,25.97,26.05,25.92,25.93,1353072.0
2024-05-10 10:10:00,25.92,25.94,25.85,25.9,1129103.0,25.92,25.94,25.85,25.9,1129103.0
2024-05-10 10:20:00,25.9,25.91,25.68,25.69,1967191.0,25.9,25.91,25.68,25.69,1967191.0
2024-05-10 10:30:00,25.69,25.83,25.69,25.78,887726.0,25.69,25.83,25.69,25.78,887726.0
2024-05-10 10:40:00,25.78,25.83,25.72,25.74,567892.0,25.78,25.83,25.72,25.74,567892.0
2024-05-10 10:50:00,25.73,25.78,25.62,25.71,1583234.0,25.73,25.78,25.62,25.71,1583234.0
2024-05-10 11:00:00,25.71,25.71,25.62,25.69,1303624.0,25.71,25.71,25.62,25.69,1303624.0
2024-05-10 11:10:00,25.69,25.82,25.68,25.78,496795.0,25.69,25.82,25.68,25.78,496795.0
2024-05-10 11:20:00,25.78,25.81,25.77,25.8,438875.0,25.78,25.81,25.77,25.8,438875.0
2024-05-10 11:30:00,25.81,25.81,25.77,25.8,426427.0,25.81,25.81,25.77,25.8,426427.0
2024-05-10 11:40:00,25.8,25.83,25.78,25.82,497143.0,25.8,25.83,25.78,25.82,497143.0
2024-05-10 11:50:00,25.81,25.82,25.76,25.81,289124.0,25.81,25.82,25.76,25.81,289124.0
2024-05-10 12:00:00,25.81,25.82,25.76,25.78,298205.0,25.81,25.82,25.76,25.78,298205.0
2024-05-10 12:10:00,25.78,25.84,25.77,25.81,365131.0,25.78,25.84,25.77,25.81,365131.0
2024-05-10 12:20:00,25.8,25.84,25.8,25.82,464214.0,25.8,25.84,25.8,25.82,464214.0
2024-05-10 12:30:00,25.82,25.82,25.77,25.79,601027.0,25.82,25.82,25.77,25.79,601027.0
2024-05-10 12:40:00,25.79,25.87,25.78,25.86,342049.0,25.79,25.87,25.78,25.86,342049.0
2024-05-10 12:50:00,25.86,25.87,25.83,25.84,253793.0,25.86,25.87,25.83,25.84,253793.0
2024-05-10 13:00:00,25.84,25.85,25.8,25.82,190081.0,25.84,25.85,25.8,25.82,190081.0
2024-05-10 13:10:00,25.83,25.84,25.81,25.83,142065.0,25.83,25.84,25.81,25.83,142065.0
2024-05-10 13:20:00,25.83,25.86,25.82,25.85,214029.0,25.83,25.86,25.82,25.85,214029.0
2024-05-10 13:30:00,25.86,25.88,25.84,25.87,199063.0,25.86,25.88,25.84,25.87,199063.0
2024-05-10 13:40:00,25.87,25.88,25.84,25.85,172622.0,25.87,25.88,25.84,25.85,172622.0
2024-05-10 13:50:00,25.86,25.87,25.85,25.87,172540.0,25.86,25.87,25.85,25.87,172540.0
2024-05-10 14:00:00,25.87,25.88,25.84,25.86,141199.0,25.87,25.88,25.84,25.86,141199.0
2024-05-10 14:10:00,25.85,25.87,25.82,25.84,206799.0,25.85,25.87,25.82,25.84,206799.0
2024-05-10 14:20:00,25.83,25.85,25.83,25.84,100327.0,25.83,25.85,25.83,25.84,100327.0
2024-05-10 14:30:00,25.84,25.85,25.81,25.83,402778.0,25.84,25.85,25.81,25.83,402778.0
2024-05-10 14:40:00,25.83,25.83,25.8,25.8,126928.0,25.83,25.83,25.8,25.8,126928.0
2024-05-10 14:50:00,25.8,25.82,25.79,25.81,147499.0,25.8,25.82,25.79,25.81,147499.0
2024-05-10 15:00:00,25.82,25.82,25.78,25.81,161556.0,25.82,25.82,25.78,25.81,161556.0
2024-05-10 15:10:00,25.81,25.83,25.79,25.83,217686.0,25.81,25.83,25.79,25.83,217686.0
2024-05-10 15:20:00,25.83,25.83,25.78,25.8,310246.0,25.83,25.83,25.78,25.8,310246.0
2024-05-10 15:30:00,25.8,25.8,25.78,25.78,191479.0,25.8,25.8,25.78,25.78,191479.0
2024-05-10 15:40:00,25.78,25.79,25.76,25.78,280957.0,25.78,25.79,25.76,25.78,280957.0
2024-05-10 15:50:00,25.78,25.78,25.76,25.77,697788.0,25.78,25.78,25.76,25.77,697788.0
2024-05-13 09:30:00,25.83,25.91,25.82,25.83,804240.0,25.83,25.91,25.82,25.83,804240.0
2024-05-13 09:40:00,25.82,25.87,25.76,25.82,819427.0,25.82,25.87,25.76,25.82,819427.0
2024-05-13 09:50:00,25.81,25.89,25.79,25.88,448803.0,25.81,25.89,25.79,25.88,448803.0
2024-05-13 10:00:00,25.88,25.93,25.84,25.84,1247838.0,25.88,25.93,25.84,25.84,1247838.0
2024-05-13 10:10:00,25.83,25.85,25.78,25.79,563245.0,25.83,25.85,25.78,25.79,563245.0
2024-05-13 10:20:00,25.79,25.87,25.77,25.87,750664.0,25.79,25.87,25.77,25.87,750664.0
2024-05-13 10:30:00,25.86,25.89,25.84,25.86,466837.0,25.86,25.89,25.84,25.86,466837.0
2024-05-13 10:40:00,25.86,25.9,25.85,25.89,358708.0,25.86,25.9,25.85,25.89,358708.0
2024-05-13 10:50:00,25.89,25.92,25.87,25.91,417519.0,25.89,25.92,25.87,25.91,417519.0
2024-05-13 11:00:00,25.92,25.92,25.71,25.77,1247587.0,25.92,25.92,25.71,25.77,1247587.0
2024-05-13 11:10:00,25.76,25.78,25.72,25.74,694475.0,25.76,25.78,25.72,25.74,694475.0
2024-05-13 11:20:00,25.75,25.76,25.65,25.66,774229.0,25.75,25.76,25.65,25.66,774229.0
2024-05-13 11:30:00,25.66,25.7,25.65,25.69,536257.0,25.66,25.7,25.65,25.69,536257.0
2024-05-13 11:40:00,25.68,25.74,25.68,25.73,438457.0,25.68,25.74,25.68,25.73,438457.0
2024-05-13 11:50:00,25.72,25.77,25.71,25.76,246572.0,25.72,25.77,25.71,25.76,246572.0
2024-05-13 12:00:00,25.77,25.81,25.76,25.81,579060.0,25.77,25.81,25.76,25.81,579060.0
2024-05-13 12:10:00,25.8,25.82,25.78,25.82,225435.0,25.8,25.82,25.78,25.82,225435.0
2024-05-13 12:20:00,25.82,25.82,25.78,25.8,211711.0,25.82,25.82,25.78,25.8,211711.0
2024-05-13 12:30:00,25.8,25.81,25.78,25.81,177869.0,25.8,25.81,25.78,25.81,177869.0
2024-05-13 12:40:00,25.8,25.85,25.8,25.83,254131.0,25.8,25.85,25.8,25.83,254131.0
2024-05-13 12:50:00,25.82,25.83,25.79,25.8,172446.0,25.82,25.83,25.79,25.8,172446.0
2024-05-13 13:00:00,25.8,25.81,25.78,25.79,123248.0,25.8,25.81,25.78,25.79,123248.0
2024-05-13 13:10:00,25.8,25.82,25.77,25.8,198715.0,25.8,25.82,25.77,25.8,198715.0
2024-05-13 13:20:00,25.8,25.82,25.77,25.81,76916.0,25.8,25.82,25.77,25.81,76916.0
2024-05-13 13:30:00,25.81,25.82,25.79,25.81,90147.0,25.81,25.82,25.79,25.81,90147.0
2024-05-13 13:40:00,25.81,25.83,25.8,25.81,89784.0,25.81,25.83,25.8,25.81,89784.0
2024-05-13 13:50:00,25.8,25.81,25.79,25.8,58729.0,25.8,25.81,25.79,25.8,58729.0
2024-05-13 14:00:00,25.81,25.82,25.79,25.8,97789.0,25.81,25.82,25.79,25.8,97789.0
2024-05-13 14:10:00,25.8,25.83,25.8,25.81,91798.0,25.8,25.83,25.8,25.81,91798.0
2024-05-13 14:20:00,25.82,25.83,25.8,25.81,163289.0,25.82,25.83,25.8,25.81,163289.0
2024-05-13 14:30:00,25.81,25.83,25.8,25.8,122473.0,25.81,25.83,25.8,25.8,122473.0
2024-05-13 14:40:00,25.8,25.81,25.79,25.79,74114.0,25.8,25.81,25.79,25.79,74114.0
2024-05-13 14:50:00,25.8,25.81,25.79,25.8,150314.0,25.8,25.81,25.79,25.8,150314.0
2024-05-13 15:00:00,25.8,25.81,25.78,25.8,128718.0,25.8,25.81,25.78,25.8,128718.0
2024-05-13 15:10:00,25.8,25.81,25.79,25.8,98741.0,25.8,25.81,25.79,25.8,98741.0
2024-05-13 15:20:00,25.8,25.81,25.79,25.8,127285.0,25.8,25.81,25.79,25.8,127285.0
2024-05-13 15:30:00,25.8,25.81,25.8,25.81,58477.0,25.8,25.81,25.8,25.81,58477.0
2024-05-13 15:40:00,25.8,25.83,25.8,25.82,183107.0,25.8,25.83,25.8,25.82,183107.0
2024-05-13 15:50:00,25.82,25.82,25.8,25.82,649614.0,25.82,25.82,25.8,25.82,649614.0
2024-05-14 09:30:00,26.0,26.04,25.92,26.04,921844.0,26.0,26.04,25.92,26.04,921844.0
2024-05-14 09:40:00,26.04,26.13,26.01,26.11,713835.0,26.04,26.13,26.01,26.11,713835.0
2024-05-14 09:50:00,26.11,26.21,26.11,26.21,1158902.0,26.11,26.21,26.11,26.21,1158902.0
2024-05-14 10:00:00,26.2,26.27,25.99,26.01,1691463.0,26.2,26.27,25.99,26.01,1691463.0
2024-05-14 10:10:00,26.01,26.03,25.85,25.91,922166.0,26.01,26.03,25.85,25.91,922166.0
2024-05-14 10:20:00,25.9,26.03,25.89,26.03,926161.0,25.9,26.03,25.89,26.03,926161.0
2024-05-14 10:30:00,26.02,26.07,25.95,25.99,416512.0,26.02,26.07,25.95,25.99,416512.0
2024-05-14 10:40:00,25.99,26.02,25.96,26.0,385195.0,25.99,26.02,25.96,26.0,385195.0
2024-05-14 10:50:00,26.01,26.04,25.99,26.01,645004.0,26.01,26.04,25.99,26.01,645004.0
2024-05-14 11:00:00,26.01,26.06,25.97,26.05,705086.0,26.01,26.06,25.97,26.05,705086.0
2024-05-14 11:10:00,26.05,26.09,26.02,26.07,450408.0,26.05,26.09,26.02,26.07,450408.0
2024-05-14 11:20:00,26.07,26.07,26.02,26.04,430166.0,26.07,26.07,26.02,26.04,430166.0
2024-05-14 11:30:00,26.05,26.12,26.03,26.05,429452.0,26.05,26.12,26.03,26.05,429452.0
2024-05-14 11:40:00,26.05,26.06,26.02,26.05,477317.0,26.05,26.06,26.02,26.05,477317.0
2024-05-14 11:50:00,26.05,26.05,25.93,25.94,696943.0,26.05,26.05,25.93,25.94,696943.0
2024-05-14 12:00:00,25.94,25.94,25.89,25.91,577816.0,25.94,25.94,25.89,25.91,577816.0
2024-05-14 12:10:00,25.91,25.95,25.89,25.92,406080.0,25.91,25.95,25.89,25.92,406080.0
2024-05-14 12:20:00,25.92,25.94,25.91,25.93,306930.0,25.92,25.94,25.91,25.93,306930.0
2024-05-14 12:30:00,25.93,25.99,25.92,25.97,236147.0,25.93,25.99,25.92,25.97,236147.0
2024-05-14 12:40:00,25.97,26.03,25.97,26.03,217539.0,25.97,26.03,25.97,26.03,217539.0
2024-05-14 12:50:00,26.02,26.05,26.01,26.03,229033.0,26.02,26.05,26.01,26.03,229033.0
2024-05-14 13:00:00,26.03,26.06,26.02,26.03,205663.0,26.03,26.06,26.02,26.03,205663.0
2024-05-14 13:10:00,26.03,26.03,25.99,26.01,208916.0,26.03,26.03,25.99,26.01,208916.0
2024-05-14 13:20:00,26.01,26.07,25.99,26.05,369594.0,26.01,26.07,25.99,26.05,369594.0
2024-05-14 13:30:00,26.05,26.06,26.04,26.05,253941.0,26.05,26.06,26.04,26.05,253941.0
2024-05-14 13:40:00,26.05,26.07,26.03,26.07,494587.0,26.05,26.07,26.03,26.07,494587.0
2024-05-14 13:50:00,26.07,26.08,26.05,26.05,95294.0,26.07,26.08,26.05,26.05,95294.0
2024-05-14 14:00:00,26.06,26.09,26.05,26.09,86272.0,26.06,26.09,26.05,26.09,86272.0
2024-05-14 14:10:00,26.08,26.1,26.08,26.08,239102.0,26.08,26.1,26.08,26.08,239102.0
2024-05-14 14:20:00,26.08,26.1,26.07,26.08,115484.0,26.08,26.1,26.07,26.08,115484.0
2024-05-14 14:30:00,26.08,26.11,26.07,26.11,165019.0,26.08,26.11,26.07,26.11,165019.0
2024-05-14 14:40:00,26.11,26.12,26.1,26.11,69232.0,26.11,26.12,26.1,26.11,69232.0
2024-05-14 14:50:00,26.11,26.11,26.09,26.11,70965.0,26.11,26.11,26.09,26.11,70965.0
2024-05-14 15:00:00,26.11,26.11,26.08,26.09,183376.0,26.11,26.11,26.08,26.09,183376.0
2024-05-14 15:10:00,26.09,26.13,26.09,26.1,224695.0,26.09,26.13,26.09,26.1,224695.0
2024-05-14 15:20:00,26.11,26.15,26.09,26.14,235463.0,26.11,26.15,26.09,26.14,235463.0
2024-05-14 15:30:00,26.14,26.17,26.13,26.16,393510.0,26.14,26.17,26.13,26.16,393510.0
2024-05-14 15:40:00,26.16,26.16,26.13,26.14,675025.0,26.16,26.16,26.13,26.14,675025.0
2024-05-14 15:50:00,26.14,26.16,26.13,26.14,1128116.0,26.14,26.16,26.13,26.14,1128116.0
2024-05-15 09:30:00,26.58,26.61,26.5,26.51,1656316.0,26.58,26.61,26.5,26.51,1656316.0
2024-05-15 09:40:00,26.51,26.54,26.25,26.29,1889729.0,26.51,26.54,26.25,26.29,1889729.0
2024-05-15 09:50:00,26.29,26.3,26.06,26.21,2830041.0,26.29,26.3,26.06,26.21,2830041.0
2024-05-15 10:00:00,26.2,26.29,26.07,26.27,1577152.0,26.2,26.29,26.07,26.27,1577152.0
2024-05-15 10:10:00,26.27,26.33,26.26,26.31,996206.0,26.27,26.33,26.26,26.31,996206.0
2024-05-15 10:20:00,26.31,26.37,26.28,26.35,882732.0,26.31,26.37,26.28,26.35,882732.0
2024-05-15 10:30:00,26.35,26.48,26.35,26.45,1107876.0,26.35,26.48,26.35,26.45,1107876.0
2024-05-15 10:40:00,26.45,26.5,26.41,26.46,1041625.0,26.45,26.5,26.41,26.46,1041625.0
2024-05-15 10:50:00,26.46,26.59,26.45,26.59,795481.0,26.46,26.59,26.45,26.59,795481.0
2024-05-15 11:00:00,26.59,26.75,26.58,26.75,1442786.0,26.59,26.75,26.58,26.75,1442786.0
2024-05-15 11:10:00,26.75,26.9,26.73,26.82,2509286.0,26.75,26.9,26.73,26.82,2509286.0
2024-05-15 11:20:00,26.82,26.88,26.82,26.86,1193039.0,26.82,26.88,26.82,26.86,1193039.0
2024-05-15 11:30:00,26.85,26.9,26.72,26.73,1064557.0,26.85,26.9,26.72,26.73,1064557.0
2024-05-15 11:40:00,26.73,26.81,26.73,26.76,766863.0,26.73,26.81,26.73,26.76,766863.0
2024-05-15 11:50:00,26.76,26.79,26.71,26.77,643842.0,26.76,26.79,26.71,26.77,643842.0
2024-05-15 12:00:00,26.77,26.83,26.76,26.83,298543.0,26.77,26.83,26.76,26.83,298543.0
2024-05-15 12:10:00,26.82,26.93,26.82,26.92,616180.0,26.82,26.93,26.82,26.92,616180.0
2024-05-15 12:20:00,26.92,26.93,26.88,26.89,637332.0,26.92,26.93,26.88,26.89,637332.0
2024-05-15 12:30:00,26.89,26.94,26.88,26.9,495099.0,26.89,26.94,26.88,26.9,495099.0
2024-05-15 12:40:00,26.9,26.93,26.86,26.87,965960.0,26.9,26.93,26.86,26.87,965960.0
2024-05-15 12:50:00,26.87,26.91,26.83,26.86,446549.0,26.87,26.91,26.83,26.86,446549.0
2024-05-15 13:00:00,26.86,26.91,26.85,26.89,306802.0,26.86,26.91,26.85,26.89,306802.0
2024-05-15 13:10:00,26.89,26.97,26.89,26.95,917127.0,26.89,26.97,26.89,26.95,917127.0
2024-05-15 13:20:00,26.95,26.98,26.92,26.97,480620.0,26.95,26.98,26.92,26.97,480620.0
2024-05-15 13:30:00,26.97,27.0,26.95,26.99,528850.0,26.97,27.0,26.95,26.99,528850.0
2024-05-15 13:40:00,27.0,27.02,26.96,27.0,602270.0,27.0,27.02,26.96,27.0,602270.0
2024-05-15 13:50:00,27.0,27.06,26.99,27.04,351970.0,27.0,27.06,26.99,27.04,351970.0
2024-05-15 14:00:00,27.04,27.06,27.01,27.04,893087.0,27.04,27.06,27.01,27.04,893087.0
2024-05-15 14:10:00,27.04,27.07,27.02,27.07,362422.0,27.04,27.07,27.02,27.07,362422.0
2024-05-15 14:20:00,27.06,27.12,27.05,27.12,789895.0,27.06,27.12,27.05,27.12,789895.0
2024-05-15 14:30:00,27.11,27.13,27.03,27.06,599616.0,27.11,27.13,27.03,27.06,599616.0
2024-05-15 14:40:00,27.06,27.06,27.02,27.03,387074.0,27.06,27.06,27.02,27.03,387074.0
2024-05-15 14:50:00,27.03,27.1,27.02,27.09,497210.0,27.03,27.1,27.02,27.09,497210.0
2024-05-15 15:00:00,27.09,27.09,27.06,27.08,235424.0,27.09,27.09,27.06,27.08,235424.0
2024-05-15 15:10:00,27.08,27.13,27.07,27.13,362770.0,27.08,27.13,27.07,27.13,362770.0
2024-05-15 15:20:00,27.13,27.16,27.1,27.14,1293262.0,27.13,27.16,27.1,27.14,1293262.0
2024-05-15 15:30:00,27.14,27.17,27.13,27.17,872786.0,27.14,27.17,27.13,27.17,872786.0
2024-05-15 15:40:00,27.16,27.18,27.16,27.18,1160891.0,27.16,27.18,27.16,27.18,1160891.0
2024-05-15 15:50:00,27.18,27.18,27.12,27.13,2864131.0,27.18,27.18,27.12,27.13,2864131.0
2024-05-16 09:30:00,26.98,27.0,26.81,26.84,1165536.0,26.98,27.0,26.81,26.84,1165536.0
2024-05-16 09:40:00,26.84,26.97,26.79,26.96,1851456.0,26.84,26.97,26.79,26.96,1851456.0
2024-05-16 09:50:00,26.96,27.01,26.92,26.95,610846.0,26.96,27.01,26.92,26.95,610846.0
2024-05-16 10:00:00,26.95,27.03,26.93,26.95,552259.0,26.95,27.03,26.93,26.95,552259.0
2024-05-16 10:10:00,26.95,26.98,26.88,26.89,663114.0,26.95,26.98,26.88,26.89,663114.0
2024-05-16 10:20:00,26.89,26.93,26.82,26.88,757368.0,26.89,26.93,26.82,26.88,757368.0
2024-05-16 10:30:00,26.88,27.01,26.88,26.95,1487331.0,26.88,27.01,26.88,26.95,1487331.0
2024-05-16 10:40:00,26.95,27.0,26.89,26.91,511566.0,26.95,27.0,26.89,26.91,511566.0
2024-05-16 10:50:00,26.91,26.95,26.88,26.9,411525.0,26.91,26.95,26.88,26.9,411525.0
2024-05-16 11:00:00,26.91,26.98,26.9,26.97,265777.0,26.91,26.98,26.9,26.97,265777.0
2024-05-16 11:10:00,26.97,27.03,26.96,27.02,487576.0,26.97,27.03,26.96,27.02,487576.0
2024-05-16 11:20:00,27.02,27.12,27.01,27.07,813810.0,27.02,27.12,27.01,27.07,813810.0
2024-05-16 11:30:00,27.08,27.12,27.06,27.1,500645.0,27.08,27.12,27.06,27.1,500645.0
2024-05-16 11:40:00,27.1,27.16,27.09,27.16,422014.0,27.1,27.16,27.09,27.16,422014.0
2024-05-16 11:50:00,27.15,27.17,27.12,27.14,534991.0,27.15,27.17,27.12,27.14,534991.0
2024-05-16 12:00:00,27.14,27.15,27.06,27.1,299837.0,27.14,27.15,27.06,27.1,299837.0
2024-05-16 12:10:00,27.1,27.16,27.09,27.1,756575.0,27.1,27.16,27.09,27.1,756575.0
2024-05-16 12:20:00,27.1,27.14,27.09,27.12,177535.0,27.1,27.14,27.09,27.12,177535.0
2024-05-16 12:30:00,27.12,27.15,27.08,27.14,424307.0,27.12,27.15,27.08,27.14,424307.0
2024-05-16 12:40:00,27.14,27.17,27.13,27.14,389212.0,27.14,27.17,27.13,27.14,389212.0
2024-05-16 12:50:00,27.14,27.16,27.11,27.13,163282.0,27.14,27.16,27.11,27.13,163282.0
2024-05-16 13:00:00,27.13,27.14,27.11,27.14,346820.0,27.13,27.14,27.11,27.14,346820.0
2024-05-16 13:10:00,27.14,27.14,27.1,27.12,223999.0,27.14,27.14,27.1,27.12,223999.0
2024-05-16 13:20:00,27.12,27.13,27.08,27.09,330716.0,27.12,27.13,27.08,27.09,330716.0
2024-05-16 13:30:00,27.1,27.12,27.06,27.07,140068.0,27.1,27.12,27.06,27.07,140068.0
2024-05-16 13:40:00,27.07,27.09,27.06,27.08,97871.0,27.07,27.09,27.06,27.08,97871.0
2024-05-16 13:50:00,27.08,27.12,27.07,27.12,106847.0,27.08,27.12,27.07,27.12,106847.0
2024-05-16 14:00:00,27.12,27.13,27.1,27.11,95852.0,27.12,27.13,27.1,27.11,95852.0
2024-05-16 14:10:00,27.11,27.12,27.07,27.07,112474.0,27.11,27.12,27.07,27.07,112474.0
2024-05-16 14:20:00,27.07,27.08,27.06,27.07,132889.0,27.07,27.08,27.06,27.07,132889.0
2024-05-16 14:30:00,27.07,27.09,27.06,27.07,81348.0,27.07,27.09,27.06,27.07,81348.0
2024-05-16 14:40:00,27.07,27.09,27.06,27.08,72615.0,27.07,27.09,27.06,27.08,72615.0
2024-05-16 14:50:00,27.09,27.11,27.08,27.1,84666.0,27.09,27.11,27.08,27.1,84666.0
2024-05-16 15:00:00,27.09,27.12,27.08,27.12,123224.0,27.09,27.12,27.08,27.12,123224.0
2024-05-16 15:10:00,27.11,27.12,27.1,27.11,153980.0,27.11,27.12,27.1,27.11,153980.0
2024-05-16 15:20:00,27.11,27.11,27.07,27.07,83239.0,27.11,27.11,27.07,27.07,83239.0
2024-05-16 15:30:00,27.07,27.09,27.04,27.05,222031.0,27.07,27.09,27.04,27.05,222031.0
2024-05-16 15:40:00,27.05,27.07,27.04,27.05,626069.0,27.05,27.07,27.04,27.05,626069.0
2024-05-16 15:50:00,27.05,27.07,27.04,27.05,1272784.0,27.05,27.07,27.04,27.05,1272784.0
2024-05-17 09:30:00,27.86,27.92,27.66,27.67,3433092.0,27.86,27.92,27.66,27.67,3433092.0
2024-05-17 09:40:00,27.67,27.74,27.55,27.7,3468580.0,27.67,27.74,27.55,27.7,3468580.0
2024-05-17 09:50:00,27.71,27.85,27.63,27.84,1640843.0,27.71,27.85,27.63,27.84,1640843.0
2024-05-17 10:00:00,27.83,27.88,27.74,27.86,1401779.0,27.83,27.88,27.74,27.86,1401779.0
2024-05-17 10:10:00,27.87,27.89,27.81,27.89,784118.0,27.87,27.89,27.81,27.89,784118.0
2024-05-17 10:20:00,27.88,27.96,27.84,27.95,1754646.0,27.88,27.96,27.84,27.95,1754646.0
2024-05-17 10:30:00,27.95,28.0,27.87,27.99,895823.0,27.95,28.0,27.87,27.99,895823.0
2024-05-17 10:40:00,27.99,28.09,27.98,28.05,1227094.0,27.99,28.09,27.98,28.05,1227094.0
2024-05-17 10:50:00,28.06,28.12,28.04,28.04,1084818.0,28.06,28.12,28.04,28.04,1084818.0
2024-05-17 11:00:00,28.04,28.16,28.0,28.01,1395450.0,28.04,28.16,28.0,28.01,1395450.0
2024-05-17 11:10:00,28.01,28.03,27.9,28.03,1396137.0,28.01,28.03,27.9,28.03,1396137.0
2024-05-17 11:20:00,28.03,28.04,27.91,27.97,671290.0,28.03,28.04,27.91,27.97,671290.0
2024-05-17 11:30:00,27.97,28.06,27.95,28.06,535542.0,27.97,28.06,27.95,28.06,535542.0
2024-05-17 11:40:00,28.05,28.07,27.96,28.01,1031011.0,28.05,28.07,27.96,28.01,1031011.0
2024-05-17 11:50:00,28.01,28.02,27.97,27.99,513024.0,28.01,28.02,27.97,27.99,513024.0
2024-05-17 12:00:00,27.98,28.1,27.98,28.1,814819.0,27.98,28.1,27.98,28.1,814819.0
2024-05-17 12:10:00,28.1,28.11,28.04,28.08,439113.0,28.1,28.11,28.04,28.08,439113.0
2024-05-17 12:20:00,28.08,28.15,28.05,28.06,641256.0,28.08,28.15,28.05,28.06,641256.0
2024-05-17 12:30:00,28.05,28.12,28.04,28.11,566903.0,28.05,28.12,28.04,28.11,566903.0
2024-05-17 12:40:00,28.11,28.17,28.08,28.17,989629.0,28.11,28.17,28.08,28.17,989629.0
2024-05-17 12:50:00,28.17,28.22,28.15,28.2,775343.0,28.17,28.22,28.15,28.2,775343.0
2024-05-17 13:00:00,28.2,28.22,28.15,28.19,594418.0,28.2,28.22,28.15,28.19,594418.0
2024-05-17 13:10:00,28.19,28.3,28.18,28.3,776616.0,28.19,28.3,28.18,28.3,776616.0
2024-05-17 13:20:00,28.3,28.39,28.29,28.34,832352.0,28.3,28.39,28.29,28.34,832352.0
2024-05-17 13:30:00,28.34,28.38,28.31,28.36,533063.0,28.34,28.38,28.31,28.36,533063.0
2024-05-17 13:40:00,28.36,28.39,28.33,28.34,537680.0,28.36,28.39,28.33,28.34,537680.0
2024-05-17 13:50:00,28.35,28.4,28.35,28.4,689616.0,28.35,28.4,28.35,28.4,689616.0
2024-05-17 14:00:00,28.4,28.46,28.4,28.45,831927.0,28.4,28.46,28.4,28.45,831927.0
2024-05-17 14:10:00,28.45,28.52,28.43,28.52,751309.0,28.45,28.52,28.43,28.52,751309.0
2024-05-17 14:20:00,28.52,28.6,28.5,28.59,970922.0,28.52,28.6,28.5,28.59,970922.0
2024-05-17 14:30:00,28.59,28.61,28.57,28.6,456598.0,28.59,28.61,28.57,28.6,456598.0
2024-05-17 14:40:00,28.6,28.73,28.59,28.73,1125742.0,28.6,28.73,28.59,28.73,1125742.0
2024-05-17 14:50:00,28.73,28.73,28.67,28.71,1445893.0,28.73,28.73,28.67,28.71,1445893.0
2024-05-17 15:00:00,28.7,28.7,28.57,28.65,2496419.0,28.7,28.7,28.57,28.65,2496419.0
2024-05-17 15:10:00,28.65,28.69,28.62,28.69,777694.0,28.65,28.69,28.62,28.69,777694.0
2024-05-17 15:20:00,28.69,28.76,28.68,28.75,1595887.0,28.69,28.76,28.68,28.75,1595887.0
2024-05-17 15:30:00,28.74,28.75,28.7,28.71,944471.0,28.74,28.75,28.7,28.71,944471.0
2024-05-17 15:40:00,28.72,28.74,28.71,28.73,1783481.0,28.72,28.74,28.71,28.73,1783481.0
2024-05-17 15:50:00,28.72,28.84,28.72,28.79,4648632.0,28.72,28.84,28.72,28.79,4648632.0
2024-05-20 09:30:00,28.92,28.94,28.41,28.69,5133196.0,28.92,28.94,28.41,28.69,5133196.0
2024-05-20 09:40:00,28.69,28.74,28.6,28.7,2239910.0,28.69,28.74,28.6,28.7,2239910.0
2024-05-20 09:50:00,28.7,28.91,28.69,28.88,1266020.0,28.7,28.91,28.69,28.88,1266020.0
2024-05-20 10:00:00,28.88,28.91,28.78,28.81,1216586.0,28.88,28.91,28.78,28.81,1216586.0
2024-05-20 10:10:00,28.81,28.84,28.7,28.73,1159444.0,28.81,28.84,28.7,28.73,1159444.0
2024-05-20 10:20:00,28.74,28.9,28.69,28.82,1135530.0,28.74,28.9,28.69,28.82,1135530.0
2024-05-20 10:30:00,28.82,28.92,28.79,28.87,661417.0,28.82,28.92,28.79,28.87,661417.0
2024-05-20 10:40:00,28.86,29.08,28.86,28.93,2249251.0,28.86,29.08,28.86,28.93,2249251.0
2024-05-20 10:50:00,28.93,29.1,28.87,29.08,1100375.0,28.93,29.1,28.87,29.08,1100375.0
2024-05-20 11:00:00,29.08,29.2,29.07,29.16,1299700.0,29.08,29.2,29.07,29.16,1299700.0
2024-05-20 11:10:00,29.16,29.29,29.13,29.23,1376325.0,29.16,29.29,29.13,29.23,1376325.0
2024-05-20 11:20:00,29.23,29.3,29.18,29.18,1590508.0,29.23,29.3,29.18,29.18,1590508.0
2024-05-20 11:30:00,29.18,29.27,29.01,29.13,1908845.0,29.18,29.27,29.01,29.13,1908845.0
2024-05-20 11:40:00,29.14,29.22,29.1,29.21,691367.0,29.14,29.22,29.1,29.21,691367.0
2024-05-20 11:50:00,29.2,29.27,29.17,29.25,693223.0,29.2,29.27,29.17,29.25,693223.0
2024-05-20 12:00:00,29.25,29.26,29.2,29.25,747121.0,29.25,29.26,29.2,29.25,747121.0
2024-05-20 12:10:00,29.24,29.27,29.16,29.17,1632085.0,29.24,29.27,29.16,29.17,1632085.0
2024-05-20 12:20:00,29.17,29.19,29.09,29.18,759018.0,29.17,29.19,29.09,29.18,759018.0
2024-05-20 12:30:00,29.18,29.24,29.17,29.22,517303.0,29.18,29.24,29.17,29.22,517303.0
2024-05-20 12:40:00,29.21,29.25,29.16,29.18,355646.0,29.21,29.25,29.16,29.18,355646.0
2024-05-20 12:50:00,29.19,29.21,29.14,29.2,342664.0,29.19,29.21,29.14,29.2,342664.0
2024-05-20 13:00:00,29.19,29.28,29.16,29.27,535882.0,29.19,29.28,29.16,29.27,535882.0
2024-05-20 13:10:00,29.26,29.36,29.26,29.35,1163806.0,29.26,29.36,29.26,29.35,1163806.0
2024-05-20 13:20:00,29.34,29.48,29.34,29.47,1050762.0,29.34,29.48,29.34,29.47,1050762.0
2024-05-20 13:30:00,29.47,29.48,29.4,29.44,815704.0,29.47,29.48,29.4,29.44,815704.0
2024-05-20 13:40:00,29.44,29.5,29.42,29.45,622788.0,29.44,29.5,29.42,29.45,622788.0
2024-05-20 13:50:00,29.46,29.52,29.43,29.51,817002.0,29.46,29.52,29.43,29.51,817002.0
2024-05-20 14:00:00,29.51,29.53,29.31,29.35,1266529.0,29.51,29.53,29.31,29.35,1266529.0
2024-05-20 14:10:00,29.35,29.45,29.31,29.42,802486.0,29.35,29.45,29.31,29.42,802486.0
2024-05-20 14:20:00,29.42,29.51,29.38,29.46,863747.0,29.42,29.51,29.38,29.46,863747.0
2024-05-20 14:30:00,29.47,29.54,29.45,29.52,529585.0,29.47,29.54,29.45,29.52,529585.0
2024-05-20 14:40:00,29.52,29.55,29.51,29.53,608087.0,29.52,29.55,29.51,29.53,608087.0
2024-05-20 14:50:00,29.53,29.56,29.46,29.51,490531.0,29.53,29.56,29.46,29.51,490531.0
2024-05-20 15:00:00,29.5,29.52,29.44,29.45,595188.0,29.5,29.52,29.44,29.45,595188.0
2024-05-20 15:10:00,29.46,29.47,29.34,29.35,3381054.0,29.46,29.47,29.34,29.35,3381054.0
2024-05-20 15:20:00,29.35,29.36,29.11,29.2,3821873.0,29.35,29.36,29.11,29.2,3821873.0
2024-05-20 15:30:00,29.21,29.27,29.21,29.25,1104247.0,29.21,29.27,29.21,29.25,1104247.0
2024-05-20 15:40:00,29.25,29.28,29.13,29.15,2493072.0,29.25,29.28,29.13,29.15,2493072.0
2024-05-20 15:50:00,29.15,29.17,28.98,28.99,3183504.0,29.15,29.17,28.98,28.99,3183504.0
2024-05-21 09:30:00,29.1,29.32,29.06,29.25,1758791.0,29.1,29.32,29.06,29.25,1758791.0
2024-05-21 09:40:00,29.24,29.37,29.09,29.33,1819744.0,29.24,29.37,29.09,29.33,1819744.0
2024-05-21 09:50:00,29.32,29.39,29.23,29.36,1341641.0,29.32,29.39,29.23,29.36,1341641.0
2024-05-21 10:00:00,29.37,29.5,29.3,29.49,1070845.0,29.37,29.5,29.3,29.49,1070845.0
2024-05-21 10:10:00,29.49,29.51,29.31,29.38,1487853.0,29.49,29.51,29.31,29.38,1487853.0
2024-05-21 10:20:00,29.38,29.39,29.22,29.3,2198811.0,29.38,29.39,29.22,29.3,2198811.0
2024-05-21 10:30:00,29.3,29.39,29.28,29.39,774468.0,29.3,29.39,29.28,29.39,774468.0
2024-05-21 10:40:00,29.39,29.41,29.33,29.35,859287.0,29.39,29.41,29.33,29.35,859287.0
2024-05-21 10:50:00,29.35,29.39,29.29,29.33,891551.0,29.35,29.39,29.29,29.33,891551.0
2024-05-21 11:00:00,29.34,29.45,29.32,29.42,1082210.0,29.34,29.45,29.32,29.42,1082210.0
2024-05-21 11:10:00,29.43,29.46,29.36,29.44,434148.0,29.43,29.46,29.36,29.44,434148.0
2024-05-21 11:20:00,29.44,29.45,29.32,29.36,599362.0,29.44,29.45,29.32,29.36,599362.0
2024-05-21 11:30:00,29.36,29.38,29.25,29.26,1155393.0,29.36,29.38,29.25,29.26,1155393.0
2024-05-21 11:40:00,29.26,29.31,28.84,28.93,1895161.0,29.26,29.31,28.84,28.93,1895161.0
2024-05-21 11:50:00,28.93,29.03,28.88,28.99,1191400.0,28.93,29.03,28.88,28.99,1191400.0
2024-05-21 12:00:00,29.0,29.01,28.82,28.92,1579579.0,29.0,29.01,28.82,28.92,1579579.0
2024-05-21 12:10:00,28.92,29.02,28.91,29.0,569292.0,28.92,29.02,28.91,29.0,569292.0
2024-05-21 12:20:00,29.0,29.1,28.96,29.04,453532.0,29.0,29.1,28.96,29.04,453532.0
2024-05-21 12:30:00,29.04,29.11,29.03,29.09,408568.0,29.04,29.11,29.03,29.09,408568.0
2024-05-21 12:40:00,29.09,29.11,29.05,29.06,289383.0,29.09,29.11,29.05,29.06,289383.0
2024-05-21 12:50:00,29.06,29.13,29.06,29.1,293573.0,29.06,29.13,29.06,29.1,293573.0
2024-05-21 13:00:00,29.1,29.13,29.01,29.03,248662.0,29.1,29.13,29.01,29.03,248662.0
2024-05-21 13:10:00,29.02,29.08,28.97,29.08,395979.0,29.02,29.08,28.97,29.08,395979.0
2024-05-21 13:20:00,29.08,29.13,29.06,29.13,206493.0,29.08,29.13,29.06,29.13,206493.0
2024-05-21 13:30:00,29.14,29.18,29.13,29.14,317152.0,29.14,29.18,29.13,29.14,317152.0
2024-05-21 13:40:00,29.14,29.15,29.1,29.1,201714.0,29.14,29.15,29.1,29.1,201714.0
2024-05-21 13:50:00,29.11,29.16,29.1,29.15,192484.0,29.11,29.16,29.1,29.15,192484.0
2024-05-21 14:00:00,29.14,29.15,29.07,29.14,293733.0,29.14,29.15,29.07,29.14,293733.0
2024-05-21 14:10:00,29.13,29.16,29.12,29.14,187520.0,29.13,29.16,29.12,29.14,187520.0
2024-05-21 14:20:00,29.14,29.2,29.12,29.16,376151.0,29.14,29.2,29.12,29.16,376151.0
2024-05-21 14:30:00,29.17,29.19,29.15,29.15,87429.0,29.17,29.19,29.15,29.15,87429.0
2024-05-21 14:40:00,29.15,29.16,29.13,29.16,148458.0,29.15,29.16,29.13,29.16,148458.0
2024-05-21 14:50:00,29.16,29.2,29.14,29.19,128694.0,29.16,29.2,29.14,29.19,128694.0
2024-05-21 15:00:00,29.19,29.28,29.18,29.27,280011.0,29.19,29.28,29.18,29.27,280011.0
2024-05-21 15:10:00,29.27,29.29,29.25,29.27,288065.0,29.27,29.29,29.25,29.27,288065.0
2024-05-21 15:20:00,29.27,29.29,29.25,29.28,230314.0,29.27,29.29,29.25,29.28,230314.0
2024-05-21 15:30:00,29.28,29.29,29.26,29.28,292288.0,29.28,29.29,29.26,29.28,292288.0
2024-05-21 15:40:00,29.28,29.3,29.25,29.28,396507.0,29.28,29.3,29.25,29.28,396507.0
2024-05-21 15:50:00,29.28,29.29,29.27,29.28,1090154.0,29.28,29.29,29.27,29.28,1090154.0
2024-05-22 09:30:00,29.06,29.06,28.78,28.83,2101308.0,29.06,29.06,28.78,28.83,2101308.0
2024-05-22 09:40:00,28.83,28.95,28.82,28.85,1344726.0,28.83,28.95,28.82,28.85,1344726.0
2024-05-22 09:50:00,28.86,28.93,28.81,28.9,1054245.0,28.86,28.93,28.81,28.9,1054245.0
2024-05-22 10:00:00,28.9,28.9,28.6,28.61,2051449.0,28.9,28.9,28.6,28.61,2051449.0
2024-05-22 10:10:00,28.6,28.65,28.45,28.47,3633427.0,28.6,28.65,28.45,28.47,3633427.0
2024-05-22 10:20:00,28.47,28.59,28.41,28.5,1715700.0,28.47,28.59,28.41,28.5,1715700.0
2024-05-22 10:30:00,28.49,28.6,28.43,28.59,1653542.0,28.49,28.6,28.43,28.59,1653542.0
2024-05-22 10:40:00,28.59,28.65,28.58,28.64,1207483.0,28.59,28.65,28.58,28.64,1207483.0
2024-05-22 10:50:00,28.64,28.65,28.49,28.55,1270258.0,28.64,28.65,28.49,28.55,1270258.0
2024-05-22 11:00:00,28.55,28.73,28.53,28.68,1254488.0,28.55,28.73,28.53,28.68,1254488.0
2024-05-22 11:10:00,28.67,28.7,28.61,28.65,737774.0,28.67,28.7,28.61,28.65,737774.0
2024-05-22 11:20:00,28.64,28.68,28.54,28.64,685353.0,28.64,28.68,28.54,28.64,685353.0
2024-05-22 11:30:00,28.64,28.65,28.56,28.58,684183.0,28.64,28.65,28.56,28.58,684183.0
2024-05-22 11:40:00,28.58,28.64,28.57,28.64,434181.0,28.58,28.64,28.57,28.64,434181.0
2024-05-22 11:50:00,28.64,28.67,28.6,28.64,517742.0,28.64,28.67,28.6,28.64,517742.0
2024-05-22 12:00:00,28.65,28.69,28.62,28.69,519721.0,28.65,28.69,28.62,28.69,519721.0
2024-05-22 12:10:00,28.69,28.7,28.6,28.64,325243.0,28.69,28.7,28.6,28.64,325243.0
2024-05-22 12:20:00,28.63,28.64,28.59,28.62,333570.0,28.63,28.64,28.59,28.62,333570.0
2024-05-22 12:30:00,28.62,28.66,28.56,28.64,412636.0,28.62,28.66,28.56,28.64,412636.0
2024-05-22 12:40:00,28.64,28.66,28.62,28.65,565448.0,28.64,28.66,28.62,28.65,565448.0
2024-05-22 12:50:00,28.65,28.69,28.61,28.62,320043.0,28.65,28.69,28.61,28.62,320043.0
2024-05-22 13:00:00,28.62,28.65,28.6,28.61,513478.0,28.62,28.65,28.6,28.61,513478.0
2024-05-22 13:10:00,28.61,28.62,28.57,28.58,613452.0,28.61,28.62,28.57,28.58,613452.0
2024-05-22 13:20:00,28.58,28.61,28.53,28.54,576266.0,28.58,28.61,28.53,28.54,576266.0
2024-05-22 13:30:00,28.55,28.57,28.49,28.53,595943.0,28.55,28.57,28.49,28.53,595943.0
2024-05-22 13:40:00,28.53,28.55,28.5,28.53,390006.0,28.53,28.55,28.5,28.53,390006.0
2024-05-22 13:50:00,28.52,28.53,28.48,28.52,476967.0,28.52,28.53,28.48,28.52,476967.0
2024-05-22 14:00:00,28.52,28.58,28.42,28.52,1595376.0,28.52,28.58,28.42,28.52,1595376.0
2024-05-22 14:10:00,28.52,28.53,28.43,28.45,1339897.0,28.52,28.53,28.43,28.45,1339897.0
2024-05-22 14:20:00,28.44,28.45,28.19,28.22,2218943.0,28.44,28.45,28.19,28.22,2218943.0
2024-05-22 14:30:00,28.22,28.32,28.21,28.28,1726815.0,28.22,28.32,28.21,28.28,1726815.0
2024-05-22 14:40:00,28.27,28.29,28.15,28.18,2278370.0,28.27,28.29,28.15,28.18,2278370.0
2024-05-22 14:50:00,28.17,28.21,28.1,28.2,2353210.0,28.17,28.21,28.1,28.2,2353210.0
2024-05-22 15:00:00,28.2,28.25,28.17,28.21,718306.0,28.2,28.25,28.17,28.21,718306.0
2024-05-22 15:10:00,28.22,28.23,28.16,28.22,691305.0,28.22,28.23,28.16,28.22,691305.0
2024-05-22 15:20:00,28.22,28.25,28.2,28.21,456984.0,28.22,28.25,28.2,28.21,456984.0
2024-05-22 15:30:00,28.21,28.22,28.15,28.16,1402348.0,28.21,28.22,28.15,28.16,1402348.0
2024-05-22 15:40:00,28.17,28.18,28.11,28.14,1252133.0,28.17,28.18,28.11,28.14,1252133.0
2024-05-22 15:50:00,28.14,28.22,28.12,28.21,2404168.0,28.14,28.22,28.12,28.21,2404168.0
2024-05-23 09:30:00,28.11,28.28,28.08,28.13,1753504.0,28.11,28.28,28.08,28.13,1753504.0
2024-05-23 09:40:00,28.13,28.18,27.98,27.99,1747693.0,28.13,28.18,27.98,27.99,1747693.0
2024-05-23 09:50:00,27.99,28.03,27.83,28.01,1719810.0,27.99,28.03,27.83,28.01,1719810.0
2024-05-23 10:00:00,28.01,28.15,27.89,27.92,4089566.0,28.01,28.15,27.89,27.92,4089566.0
2024-05-23 10:10:00,27.91,27.91,27.7,27.75,2764464.0,27.91,27.91,27.7,27.75,2764464.0
2024-05-23 10:20:00,27.75,27.86,27.7,27.71,1925689.0,27.75,27.86,27.7,27.71,1925689.0
2024-05-23 10:30:00,27.71,27.73,27.57,27.69,2815022.0,27.71,27.73,27.57,27.69,2815022.0
2024-05-23 10:40:00,27.69,27.75,27.61,27.69,2062425.0,27.69,27.75,27.61,27.69,2062425.0
2024-05-23 10:50:00,27.7,27.7,27.58,27.64,1265850.0,27.7,27.7,27.58,27.64,1265850.0
2024-05-23 11:00:00,27.64,27.72,27.6,27.69,851345.0,27.64,27.72,27.6,27.69,851345.0
2024-05-23 11:10:00,27.68,27.71,27.61,27.66,532745.0,27.68,27.71,27.61,27.66,532745.0
2024-05-23 11:20:00,27.66,27.69,27.59,27.68,749741.0,27.66,27.69,27.59,27.68,749741.0
2024-05-23 11:30:00,27.68,27.84,27.68,27.83,1747490.0,27.68,27.84,27.68,27.83,1747490.0
2024-05-23 11:40:00,27.83,27.85,27.78,27.82,1439823.0,27.83,27.85,27.78,27.82,1439823.0
2024-05-23 11:50:00,27.82,27.88,27.8,27.81,533648.0,27.82,27.88,27.8,27.81,533648.0
2024-05-23 12:00:00,27.81,27.9,27.8,27.84,423264.0,27.81,27.9,27.8,27.84,423264.0
2024-05-23 12:10:00,27.84,27.84,27.73,27.75,320665.0,27.84,27.84,27.73,27.75,320665.0
2024-05-23 12:20:00,27.76,27.79,27.73,27.77,228617.0,27.76,27.79,27.73,27.77,228617.0
2024-05-23 12:30:00,27.78,27.81,27.74,27.8,266146.0,27.78,27.81,27.74,27.8,266146.0
2024-05-23 12:40:00,27.8,27.8,27.71,27.74,223851.0,27.8,27.8,27.71,27.74,223851.0
2024-05-23 12:50:00,27.75,27.75,27.69,27.71,374058.0,27.75,27.75,27.69,27.71,374058.0
2024-05-23 13:00:00,27.71,27.75,27.64,27.64,411785.0,27.71,27.75,27.64,27.64,411785.0
2024-05-23 13:10:00,27.65,27.7,27.62,27.63,259222.0,27.65,27.7,27.62,27.63,259222.0
2024-05-23 13:20:00,27.63,27.67,27.58,27.62,619236.0,27.63,27.67,27.58,27.62,619236.0
2024-05-23 13:30:00,27.62,27.66,27.56,27.59,382290.0,27.62,27.66,27.56,27.59,382290.0
2024-05-23 13:40:00,27.58,27.63,27.55,27.62,442370.0,27.58,27.63,27.55,27.62,442370.0
2024-05-23 13:50:00,27.62,27.63,27.5,27.5,714599.0,27.62,27.63,27.5,27.5,714599.0
2024-05-23 14:00:00,27.51,27.57,27.5,27.56,312528.0,27.51,27.57,27.5,27.56,312528.0
2024-05-23 14:10:00,27.56,27.61,27.52,27.53,300999.0,27.56,27.61,27.52,27.53,300999.0
2024-05-23 14:20:00,27.53,27.63,27.52,27.61,256841.0,27.53,27.63,27.52,27.61,256841.0
2024-05-23 14:30:00,27.61,27.63,27.57,27.62,269127.0,27.61,27.63,27.57,27.62,269127.0
2024-05-23 14:40:00,27.62,27.65,27.6,27.61,181861.0,27.62,27.65,27.6,27.61,181861.0
2024-05-23 14:50:00,27.6,27.61,27.56,27.57,232134.0,27.6,27.61,27.56,27.57,232134.0
2024-05-23 15:00:00,27.57,27.58,27.53,27.55,357083.0,27.57,27.58,27.53,27.55,357083.0
2024-05-23 15:10:00,27.55,27.56,27.51,27.52,377717.0,27.55,27.56,27.51,27.52,377717.0
2024-05-23 15:20:00,27.52,27.53,27.48,27.5,578373.0,27.52,27.53,27.48,27.5,578373.0
2024-05-23 15:30:00,27.49,27.51,27.48,27.49,686986.0,27.49,27.51,27.48,27.49,686986.0
2024-05-23 15:40:00,27.49,27.5,27.47,27.48,715643.0,27.49,27.5,27.47,27.48,715643.0
2024-05-23 15:50:00,27.48,27.55,27.47,27.55,1776661.0,27.48,27.55,27.47,27.55,1776661.0
2024-05-24 09:30:00,27.93,27.99,27.85,27.85,909339.0,27.93,27.99,27.85,27.85,909339.0
2024-05-24 09:40:00,27.85,27.9,27.8,27.82,612197.0,27.85,27.9,27.8,27.82,612197.0
2024-05-24 09:50:00,27.82,27.84,27.74,27.78,798973.0,27.82,27.84,27.74,27.78,798973.0
2024-05-24 10:00:00,27.78,27.89,27.78,27.83,740850.0,27.78,27.89,27.78,27.83,740850.0
2024-05-24 10:10:00,27.83,27.87,27.75,27.85,668156.0,27.83,27.87,27.75,27.85,668156.0
2024-05-24 10:20:00,27.84,27.85,27.77,27.81,522808.0,27.84,27.85,27.77,27.81,522808.0
2024-05-24 10:30:00,27.81,27.88,27.8,27.8,257308.0,27.81,27.88,27.8,27.8,257308.0
2024-05-24 10:40:00,27.8,27.83,27.77,27.78,558190.0,27.8,27.83,27.77,27.78,558190.0
2024-05-24 10:50:00,27.78,27.82,27.78,27.8,146260.0,27.78,27.82,27.78,27.8,146260.0
2024-05-24 11:00:00,27.8,27.88,27.79,27.85,456138.0,27.8,27.88,27.79,27.85,456138.0
2024-05-24 11:10:00,27.85,27.88,27.82,27.83,489049.0,27.85,27.88,27.82,27.83,489049.0
2024-05-24 11:20:00,27.83,27.83,27.76,27.78,482608.0,27.83,27.83,27.76,27.78,482608.0
2024-05-24 11:30:00,27.78,27.78,27.66,27.68,465037.0,27.78,27.78,27.66,27.68,465037.0
2024-05-24 11:40:00,27.69,27.73,27.65,27.71,405647.0,27.69,27.73,27.65,27.71,405647.0
2024-05-24 11:50:00,27.71,27.72,27.65,27.68,197679.0,27.71,27.72,27.65,27.68,197679.0
2024-05-24 12:00:00,27.69,27.69,27.61,27.62,302051.0,27.69,27.69,27.61,27.62,302051.0
2024-05-24 12:10:00,27.61,27.72,27.61,27.71,534643.0,27.61,27.72,27.61,27.71,534643.0
2024-05-24 12:20:00,27.72,27.74,27.7,27.71,208988.0,27.72,27.74,27.7,27.71,208988.0
2024-05-24 12:30:00,27.71,27.74,27.69,27.7,131631.0,27.71,27.74,27.69,27.7,131631.0
2024-05-24 12:40:00,27.69,27.71,27.65,27.67,128968.0,27.69,27.71,27.65,27.67,128968.0
2024-05-24 12:50:00,27.66,27.68,27.64,27.67,121492.0,27.66,27.68,27.64,27.67,121492.0
2024-05-24 13:00:00,27.67,27.7,27.66,27.68,114917.0,27.67,27.7,27.66,27.68,114917.0
2024-05-24 13:10:00,27.68,27.71,27.68,27.71,71406.0,27.68,27.71,27.68,27.71,71406.0
2024-05-24 13:20:00,27.71,27.72,27.68,27.71,127363.0,27.71,27.72,27.68,27.71,127363.0
2024-05-24 13:30:00,27.71,27.71,27.66,27.69,103103.0,27.71,27.71,27.66,27.69,103103.0
2024-05-24 13:40:00,27.69,27.69,27.62,27.66,196904.0,27.69,27.69,27.62,27.66,196904.0
2024-05-24 13:50:00,27.66,27.67,27.61,27.63,138558.0,27.66,27.67,27.61,27.63,138558.0
2024-05-24 14:00:00,27.64,27.7,27.63,27.7,301964.0,27.64,27.7,27.63,27.7,301964.0
2024-05-24 14:10:00,27.7,27.76,27.68,27.76,223665.0,27.7,27.76,27.68,27.76,223665.0
2024-05-24 14:20:00,27.76,27.78,27.73,27.76,369675.0,27.76,27.78,27.73,27.76,369675.0
2024-05-24 14:30:00,27.75,27.77,27.74,27.76,103129.0,27.75,27.77,27.74,27.76,103129.0
2024-05-24 14:40:00,27.76,27.77,27.72,27.73,131069.0,27.76,27.77,27.72,27.73,131069.0
2024-05-24 14:50:00,27.73,27.74,27.72,27.72,98379.0,27.73,27.74,27.72,27.72,98379.0
2024-05-24 15:00:00,27.71,27.73,27.69,27.73,286372.0,27.71,27.73,27.69,27.73,286372.0
2024-05-24 15:10:00,27.73,27.73,27.7,27.71,149783.0,27.73,27.73,27.7,27.71,149783.0
2024-05-24 15:20:00,27.71,27.72,27.69,27.71,346848.0,27.71,27.72,27.69,27.71,346848.0
2024-05-24 15:30:00,27.7,27.71,27.68,27.71,438194.0,27.7,27.71,27.68,27.71,438194.0
2024-05-24 15:40:00,27.71,27.74,27.69,27.71,327361.0,27.71,27.74,27.69,27.71,327361.0
2024-05-24 15:50:00,27.71,27.74,27.71,27.74,575267.0,27.71,27.74,27.71,27.74,575267.0
2024-05-28 09:30:00,29.3,29.33,29.01,29.08,3475025.0,29.3,29.33,29.01,29.08,3475025.0
2024-05-28 09:40:00,29.07,29.2,28.95,29.01,1666871.0,29.07,29.2,28.95,29.01,1666871.0
2024-05-28 09:50:00,29.01,29.13,28.9,28.94,2231698.0,29.01,29.13,28.9,28.94,2231698.0
2024-05-28 10:00:00,28.94,28.94,28.69,28.88,2415653.0,28.94,28.94,28.69,28.88,2415653.0
2024-05-28 10:10:00,28.89,28.99,28.85,28.96,908864.0,28.89,28.99,28.85,28.96,908864.0
2024-05-28 10:20:00,28.96,29.1,28.95,29.08,595823.0,28.96,29.1,28.95,29.08,595823.0
2024-05-28 10:30:00,29.06,29.12,28.99,29.02,664554.0,29.06,29.12,28.99,29.02,664554.0
2024-05-28 10:40:00,29.02,29.12,29.02,29.09,424544.0,29.02,29.12,29.02,29.09,424544.0
2024-05-28 10:50:00,29.09,29.17,29.09,29.09,632404.0,29.09,29.17,29.09,29.09,632404.0
2024-05-28 11:00:00,29.1,29.11,28.96,29.02,504397.0,29.1,29.11,28.96,29.02,504397.0
2024-05-28 11:10:00,29.03,29.14,28.98,29.12,415514.0,29.03,29.14,28.98,29.12,415514.0
2024-05-28 11:20:00,29.13,29.17,29.09,29.13,458886.0,29.13,29.17,29.09,29.13,458886.0
2024-05-28 11:30:00,29.14,29.22,29.11,29.21,792325.0,29.14,29.22,29.11,29.21,792325.0
2024-05-28 11:40:00,29.21,29.32,29.21,29.29,702837.0,29.21,29.32,29.21,29.29,702837.0
2024-05-28 11:50:00,29.29,29.3,29.23,29.26,510568.0,29.29,29.3,29.23,29.26,510568.0
2024-05-28 12:00:00,29.27,29.3,29.23,29.27,359714.0,29.27,29.3,29.23,29.27,359714.0
2024-05-28 12:10:00,29.27,29.34,29.26,29.31,402180.0,29.27,29.34,29.26,29.31,402180.0
2024-05-28 12:20:00,29.32,29.33,29.21,29.21,528563.0,29.32,29.33,29.21,29.21,528563.0
2024-05-28 12:30:00,29.22,29.26,29.18,29.22,433417.0,29.22,29.26,29.18,29.22,433417.0
2024-05-28 12:40:00,29.22,29.25,29.14,29.18,278051.0,29.22,29.25,29.14,29.18,278051.0
2024-05-28 12:50:00,29.17,29.24,29.16,29.22,223566.0,29.17,29.24,29.16,29.22,223566.0
2024-05-28 13:00:00,29.23,29.23,29.1,29.14,413242.0,29.23,29.23,29.1,29.14,413242.0
2024-05-28 13:10:00,29.13,29.16,29.1,29.15,355185.0,29.13,29.16,29.1,29.15,355185.0
2024-05-28 13:20:00,29.15,29.22,29.13,29.21,330385.0,29.15,29.22,29.13,29.21,330385.0
2024-05-28 13:30:00,29.21,29.29,29.19,29.29,355107.0,29.21,29.29,29.19,29.29,355107.0
2024-05-28 13:40:00,29.28,29.28,29.2,29.2,257994.0,29.28,29.28,29.2,29.2,257994.0
2024-05-28 13:50:00,29.2,29.23,29.18,29.2,522881.0,29.2,29.23,29.18,29.2,522881.0
2024-05-28 14:00:00,29.2,29.2,29.15,29.16,159552.0,29.2,29.2,29.15,29.16,159552.0
2024-05-28 14:10:00,29.17,29.19,29.14,29.16,165963.0,29.17,29.19,29.14,29.16,165963.0
2024-05-28 14:20:00,29.16,29.16,29.1,29.12,378508.0,29.16,29.16,29.1,29.12,378508.0
2024-05-28 14:30:00,29.12,29.12,29.05,29.07,796128.0,29.12,29.12,29.05,29.07,796128.0
2024-05-28 14:40:00,29.07,29.13,29.06,29.12,340718.0,29.07,29.13,29.06,29.12,340718.0
2024-05-28 14:50:00,29.13,29.17,29.11,29.17,253001.0,29.13,29.17,29.11,29.17,253001.0
2024-05-28 15:00:00,29.16,29.2,29.16,29.18,370476.0,29.16,29.2,29.16,29.18,370476.0
2024-05-28 15:10:00,29.18,29.2,29.16,29.2,241843.0,29.18,29.2,29.16,29.2,241843.0
2024-05-28 15:20:00,29.2,29.24,29.18,29.24,383377.0,29.2,29.24,29.18,29.24,383377.0
2024-05-28 15:30:00,29.24,29.27,29.23,29.27,697788.0,29.24,29.27,29.23,29.27,697788.0
2024-05-28 15:40:00,29.27,29.3,29.26,29.27,833252.0,29.27,29.3,29.26,29.27,833252.0
2024-05-28 15:50:00,29.27,29.29,29.24,29.25,2409991.0,29.27,29.29,29.24,29.25,2409991.0
2024-05-29 09:30:00,29.07,29.15,28.98,29.13,1401376.0,29.07,29.15,28.98,29.13,1401376.0
2024-05-29 09:40:00,29.14,29.14,28.99,29.1,1038871.0,29.14,29.14,28.99,29.1,1038871.0
2024-05-29 09:50:00,29.11,29.26,29.09,29.23,701210.0,29.11,29.26,29.09,29.23,701210.0
2024-05-29 10:00:00,29.22,29.29,29.17,29.25,526041.0,29.22,29.29,29.17,29.25,526041.0
2024-05-29 10:10:00,29.25,29.32,29.2,29.28,582608.0,29.25,29.32,29.2,29.28,582608.0
2024-05-29 10:20:00,29.27,29.28,29.19,29.25,476069.0,29.27,29.28,29.19,29.25,476069.0
2024-05-29 10:30:00,29.25,29.31,29.22,29.25,387861.0,29.25,29.31,29.22,29.25,387861.0
2024-05-29 10:40:00,29.24,29.28,29.15,29.24,412524.0,29.24,29.28,29.15,29.24,412524.0
2024-05-29 10:50:00,29.24,29.3,29.22,29.3,327081.0,29.24,29.3,29.22,29.3,327081.0
2024-05-29 11:00:00,29.3,29.3,29.18,29.23,683619.0,29.3,29.3,29.18,29.23,683619.0
2024-05-29 11:10:00,29.22,29.26,29.18,29.23,451930.0,29.22,29.26,29.18,29.23,451930.0
2024-05-29 11:20:00,29.23,29.28,29.22,29.27,563663.0,29.23,29.28,29.22,29.27,563663.0
2024-05-29 11:30:00,29.27,29.29,29.2,29.27,454453.0,29.27,29.29,29.2,29.27,454453.0
2024-05-29 11:40:00,29.27,29.33,29.25,29.32,584827.0,29.27,29.33,29.25,29.32,584827.0
2024-05-29 11:50:00,29.32,29.36,29.28,29.29,704183.0,29.32,29.36,29.28,29.29,704183.0
2024-05-29 12:00:00,29.3,29.35,29.27,29.32,390751.0,29.3,29.35,29.27,29.32,390751.0
2024-05-29 12:10:00,29.32,29.32,29.18,29.22,626976.0,29.32,29.32,29.18,29.22,626976.0
2024-05-29 12:20:00,29.21,29.3,29.21,29.29,405635.0,29.21,29.3,29.21,29.29,405635.0
2024-05-29 12:30:00,29.28,29.35,29.25,29.33,336941.0,29.28,29.35,29.25,29.33,336941.0
2024-05-29 12:40:00,29.34,29.35,29.31,29.34,300772.0,29.34,29.35,29.31,29.34,300772.0
2024-05-29 12:50:00,29.34,29.37,29.32,29.37,438607.0,29.34,29.37,29.32,29.37,438607.0
2024-05-29 13:00:00,29.37,29.4,29.33,29.37,879890.0,29.37,29.4,29.33,29.37,879890.0
2024-05-29 13:10:00,29.37,29.41,29.35,29.39,247698.0,29.37,29.41,29.35,29.39,247698.0
2024-05-29 13:20:00,29.4,29.41,29.37,29.39,279025.0,29.4,29.41,29.37,29.39,279025.0
2024-05-29 13:30:00,29.39,29.41,29.37,29.39,190893.0,29.39,29.41,29.37,29.39,190893.0
2024-05-29 13:40:00,29.39,29.41,29.37,29.41,212862.0,29.39,29.41,29.37,29.41,212862.0
2024-05-29 13:50:00,29.4,29.46,29.4,29.45,412600.0,29.4,29.46,29.4,29.45,412600.0
2024-05-29 14:00:00,29.45,29.47,29.42,29.46,250578.0,29.45,29.47,29.42,29.46,250578.0
2024-05-29 14:10:00,29.45,29.47,29.39,29.42,288533.0,29.45,29.47,29.39,29.42,288533.0
2024-05-29 14:20:00,29.41,29.42,29.37,29.39,179101.0,29.41,29.42,29.37,29.39,179101.0
2024-05-29 14:30:00,29.39,29.39,29.32,29.32,229746.0,29.39,29.39,29.32,29.32,229746.0
2024-05-29 14:40:00,29.32,29.33,29.26,29.3,337387.0,29.32,29.33,29.26,29.3,337387.0
2024-05-29 14:50:00,29.3,29.31,29.25,29.26,384124.0,29.3,29.31,29.25,29.26,384124.0
2024-05-29 15:00:00,29.26,29.27,29.24,29.26,340622.0,29.26,29.27,29.24,29.26,340622.0
2024-05-29 15:10:00,29.27,29.28,29.25,29.28,164192.0,29.27,29.28,29.25,29.28,164192.0
2024-05-29 15:20:00,29.28,29.28,29.23,29.24,199329.0,29.28,29.28,29.23,29.24,199329.0
2024-05-29 15:30:00,29.25,29.25,29.19,29.2,407213.0,29.25,29.25,29.19,29.2,407213.0
2024-05-29 15:40:00,29.2,29.22,29.18,29.19,505942.0,29.2,29.22,29.18,29.19,505942.0
2024-05-29 15:50:00,29.19,29.2,29.16,29.19,1013397.0,29.19,29.2,29.16,29.19,1013397.0
2024-05-30 09:30:00,28.83,28.95,28.8,28.85,1547756.0,28.83,28.95,28.8,28.85,1547756.0
2024-05-30 09:40:00,28.85,29.05,28.84,28.97,1348215.0,28.85,29.05,28.84,28.97,1348215.0
2024-05-30 09:50:00,28.98,29.0,28.9,28.94,754988.0,28.98,29.0,28.9,28.94,754988.0
2024-05-30 10:00:00,28.95,28.97,28.86,28.88,729253.0,28.95,28.97,28.86,28.88,729253.0
2024-05-30 10:10:00,28.87,28.91,28.77,28.9,733597.0,28.87,28.91,28.77,28.9,733597.0
2024-05-30 10:20:00,28.91,28.95,28.82,28.83,338091.0,28.91,28.95,28.82,28.83,338091.0
2024-05-30 10:30:00,28.83,28.85,28.76,28.82,612461.0,28.83,28.85,28.76,28.82,612461.0
2024-05-30 10:40:00,28.82,28.82,28.66,28.66,800797.0,28.82,28.82,28.66,28.66,800797.0
2024-05-30 10:50:00,28.66,28.69,28.61,28.68,1046605.0,28.66,28.69,28.61,28.68,1046605.0
2024-05-30 11:00:00,28.69,28.73,28.65,28.68,430706.0,28.69,28.73,28.65,28.68,430706.0
2024-05-30 11:10:00,28.68,28.72,28.65,28.68,298726.0,28.68,28.72,28.65,28.68,298726.0
2024-05-30 11:20:00,28.69,28.7,28.59,28.65,522962.0,28.69,28.7,28.59,28.65,522962.0
2024-05-30 11:30:00,28.64,28.68,28.6,28.63,462591.0,28.64,28.68,28.6,28.63,462591.0
2024-05-30 11:40:00,28.63,28.67,28.58,28.63,412409.0,28.63,28.67,28.58,28.63,412409.0
2024-05-30 11:50:00,28.62,28.68,28.61,28.63,183446.0,28.62,28.68,28.61,28.63,183446.0
2024-05-30 12:00:00,28.63,28.66,28.5,28.5,614357.0,28.63,28.66,28.5,28.5,614357.0
2024-05-30 12:10:00,28.51,28.6,28.5,28.59,513885.0,28.51,28.6,28.5,28.59,513885.0
2024-05-30 12:20:00,28.59,28.62,28.55,28.57,176427.0,28.59,28.62,28.55,28.57,176427.0
2024-05-30 12:30:00,28.58,28.67,28.57,28.63,296497.0,28.58,28.67,28.57,28.63,296497.0
2024-05-30 12:40:00,28.63,28.65,28.62,28.64,164953.0,28.63,28.65,28.62,28.64,164953.0
2024-05-30 12:50:00,28.64,28.68,28.63,28.66,193611.0,28.64,28.68,28.63,28.66,193611.0
2024-05-30 13:00:00,28.66,28.69,28.62,28.62,172515.0,28.66,28.69,28.62,28.62,172515.0
2024-05-30 13:10:00,28.62,28.63,28.57,28.62,207572.0,28.62,28.63,28.57,28.62,207572.0
2024-05-30 13:20:00,28.62,28.66,28.58,28.6,325870.0,28.62,28.66,28.58,28.6,325870.0
2024-05-30 13:30:00,28.59,28.63,28.57,28.61,215897.0,28.59,28.63,28.57,28.61,215897.0
2024-05-30 13:40:00,28.6,28.62,28.58,28.6,177870.0,28.6,28.62,28.58,28.6,177870.0
2024-05-30 13:50:00,28.6,28.64,28.58,28.61,134588.0,28.6,28.64,28.58,28.61,134588.0
2024-05-30 14:00:00,28.6,28.6,28.54,28.55,455250.0,28.6,28.6,28.54,28.55,455250.0
2024-05-30 14:10:00,28.54,28.56,28.52,28.53,351228.0,28.54,28.56,28.52,28.53,351228.0
2024-05-30 14:20:00,28.53,28.55,28.51,28.52,256293.0,28.53,28.55,28.51,28.52,256293.0
2024-05-30 14:30:00,28.52,28.55,28.51,28.53,216896.0,28.52,28.55,28.51,28.53,216896.0
2024-05-30 14:40:00,28.52,28.53,28.5,28.5,280568.0,28.52,28.53,28.5,28.5,280568.0
2024-05-30 14:50:00,28.51,28.53,28.5,28.52,109516.0,28.51,28.53,28.5,28.52,109516.0
2024-05-30 15:00:00,28.51,28.52,28.47,28.5,183386.0,28.51,28.52,28.47,28.5,183386.0
2024-05-30 15:10:00,28.5,28.5,28.47,28.48,312527.0,28.5,28.5,28.47,28.48,312527.0
2024-05-30 15:20:00,28.48,28.48,28.4,28.41,348824.0,28.48,28.48,28.4,28.41,348824.0
2024-05-30 15:30:00,28.41,28.47,28.39,28.43,445848.0,28.41,28.47,28.39,28.43,445848.0
2024-05-30 15:40:00,28.43,28.44,28.31,28.32,852713.0,28.43,28.44,28.31,28.32,852713.0
2024-05-30 15:50:00,28.32,28.42,28.31,28.42,1715319.0,28.32,28.42,28.31,28.42,1715319.0
2024-05-31 09:30:00,28.77,28.79,28.64,28.72,1240878.0,28.77,28.79,28.64,28.72,1240878.0
2024-05-31 09:40:00,28.72,28.86,28.69,28.8,1078463.0,28.72,28.86,28.69,28.8,1078463.0
2024-05-31 09:50:00,28.81,28.81,28.47,28.62,1459886.0,28.81,28.81,28.47,28.62,1459886.0
2024-05-31 10:00:00,28.63,28.67,28.54,28.64,791363.0,28.63,28.67,28.54,28.64,791363.0
2024-05-31 10:10:00,28.64,28.64,28.45,28.57,1212682.0,28.64,28.64,28.45,28.57,1212682.0
2024-05-31 10:20:00,28.57,28.6,28.47,28.52,703280.0,28.57,28.6,28.47,28.52,703280.0
2024-05-31 10:30:00,28.52,28.52,28.39,28.45,767691.0,28.52,28.52,28.39,28.45,767691.0
2024-05-31 10:40:00,28.44,28.45,28.28,28.32,949156.0,28.44,28.45,28.28,28.32,949156.0
2024-05-31 10:50:00,28.32,28.37,28.28,28.31,846204.0,28.32,28.37,28.28,28.31,846204.0
2024-05-31 11:00:00,28.31,28.31,28.15,28.21,1282457.0,28.31,28.31,28.15,28.21,1282457.0
2024-05-31 11:10:00,28.21,28.22,27.94,27.97,1578791.0,28.21,28.22,27.94,27.97,1578791.0
2024-05-31 11:20:00,27.97,27.98,27.79,27.85,1629125.0,27.97,27.98,27.79,27.85,1629125.0
2024-05-31 11:30:00,27.85,27.86,27.65,27.71,1582907.0,27.85,27.86,27.65,27.71,1582907.0
2024-05-31 11:40:00,27.71,27.82,27.71,27.75,1063599.0,27.71,27.82,27.71,27.75,1063599.0
2024-05-31 11:50:00,27.75,27.83,27.66,27.69,1071056.0,27.75,27.83,27.66,27.69,1071056.0
2024-05-31 12:00:00,27.67,27.81,27.65,27.75,779235.0,27.67,27.81,27.65,27.75,779235.0
2024-05-31 12:10:00,27.75,27.86,27.72,27.84,668328.0,27.75,27.86,27.72,27.84,668328.0
2024-05-31 12:20:00,27.83,27.84,27.74,27.8,536640.0,27.83,27.84,27.74,27.8,536640.0
2024-05-31 12:30:00,27.79,27.82,27.75,27.8,307390.0,27.79,27.82,27.75,27.8,307390.0
2024-05-31 12:40:00,27.81,27.87,27.8,27.81,466009.0,27.81,27.87,27.8,27.81,466009.0
2024-05-31 12:50:00,27.82,27.85,27.76,27.8,409434.0,27.82,27.85,27.76,27.8,409434.0
2024-05-31 13:00:00,27.81,27.82,27.75,27.77,269526.0,27.81,27.82,27.75,27.77,269526.0
2024-05-31 13:10:00,27.78,27.8,27.73,27.74,297646.0,27.78,27.8,27.73,27.74,297646.0
2024-05-31 13:20:00,27.73,27.74,27.58,27.65,1083767.0,27.73,27.74,27.58,27.65,1083767.0
2024-05-31 13:30:00,27.66,27.68,27.62,27.66,331076.0,27.66,27.68,27.62,27.66,331076.0
2024-05-31 13:40:00,27.67,27.74,27.63,27.71,529838.0,27.67,27.74,27.63,27.71,529838.0
2024-05-31 13:50:00,27.71,27.74,27.68,27.69,270113.0,27.71,27.74,27.68,27.69,270113.0
2024-05-31 14:00:00,27.69,27.71,27.65,27.69,218654.0,27.69,27.71,27.65,27.69,218654.0
2024-05-31 14:10:00,27.69,27.71,27.66,27.68,194838.0,27.69,27.71,27.66,27.68,194838.0
2024-05-31 14:20:00,27.68,27.74,27.67,27.71,323992.0,27.68,27.74,27.67,27.71,323992.0
2024-05-31 14:30:00,27.71,27.73,27.68,27.7,398552.0,27.71,27.73,27.68,27.7,398552.0
2024-05-31 14:40:00,27.7,27.73,27.68,27.69,283090.0,27.7,27.73,27.68,27.69,283090.0
2024-05-31 14:50:00,27.69,27.69,27.65,27.67,267492.0,27.69,27.69,27.65,27.67,267492.0
2024-05-31 15:00:00,27.67,27.67,27.61,27.65,390001.0,27.67,27.67,27.61,27.65,390001.0
2024-05-31 15:10:00,27.64,27.65,27.6,27.64,609273.0,27.64,27.65,27.6,27.64,609273.0
2024-05-31 15:20:00,27.64,27.65,27.62,27.63,427066.0,27.64,27.65,27.62,27.63,427066.0
2024-05-31 15:30:00,27.63,27.65,27.61,27.64,698304.0,27.63,27.65,27.61,27.64,698304.0
2024-05-31 15:40:00,27.63,27.77,27.63,27.76,1127835.0,27.63,27.77,27.63,27.76,1127835.0
2024-05-31 15:50:00,27.77,27.8,27.73,27.76,1945150.0,27.77,27.8,27.73,27.76,1945150.0
2024-06-03 09:30:00,27.82,27.86,27.71,27.73,1419675.0,27.82,27.86,27.71,27.73,1419675.0
2024-06-03 09:40:00,27.73,27.8,27.67,27.67,1202157.0,27.73,27.8,27.67,27.67,1202157.0
2024-06-03 09:50:00,27.68,27.76,27.56,27.7,936889.0,27.68,27.76,27.56,27.7,936889.0
2024-06-03 10:00:00,27.75,27.91,27.73,27.84,1268432.0,27.75,27.91,27.73,27.84,1268432.0
2024-06-03 10:10:00,27.85,27.94,27.82,27.89,1025542.0,27.85,27.94,27.82,27.89,1025542.0
2024-06-03 10:20:00,27.9,27.91,27.75,27.79,563836.0,27.9,27.91,27.75,27.79,563836.0
2024-06-03 10:30:00,27.79,27.9,27.75,27.9,434471.0,27.79,27.9,27.75,27.9,434471.0
2024-06-03 10:40:00,27.9,27.92,27.82,27.85,633134.0,27.9,27.92,27.82,27.85,633134.0
2024-06-03 10:50:00,27.85,27.87,27.77,27.77,292631.0,27.85,27.87,27.77,27.77,292631.0
2024-06-03 11:00:00,27.77,27.81,27.68,27.77,437243.0,27.77,27.81,27.68,27.77,437243.0
2024-06-03 11:10:00,27.77,27.9,27.76,27.88,256475.0,27.77,27.9,27.76,27.88,256475.0
2024-06-03 11:20:00,27.88,27.89,27.84,27.86,349354.0,27.88,27.89,27.84,27.86,349354.0
2024-06-03 11:30:00,27.86,27.9,27.82,27.88,249920.0,27.86,27.9,27.82,27.88,249920.0
2024-06-03 11:40:00,27.88,27.89,27.82,27.84,205522.0,27.88,27.89,27.82,27.84,205522.0
2024-06-03 11:50:00,27.85,27.92,27.84,27.88,190938.0,27.85,27.92,27.84,27.88,190938.0
2024-06-03 12:00:00,27.88,27.9,27.85,27.89,215162.0,27.88,27.9,27.85,27.89,215162.0
2024-06-03 12:10:00,27.89,27.92,27.83,27.83,405187.0,27.89,27.92,27.83,27.83,405187.0
2024-06-03 12:20:00,27.83,27.85,27.8,27.83,129555.0,27.83,27.85,27.8,27.83,129555.0
2024-06-03 12:30:00,27.82,27.94,27.82,27.93,261707.0,27.82,27.94,27.82,27.93,261707.0
2024-06-03 12:40:00,27.92,28.01,27.9,27.96,488839.0,27.92,28.01,27.9,27.96,488839.0
2024-06-03 12:50:00,27.96,28.03,27.96,28.0,414639.0,27.96,28.03,27.96,28.0,414639.0
2024-06-03 13:00:00,28.0,28.15,27.99,28.1,999322.0,28.0,28.15,27.99,28.1,999322.0
2024-06-03 13:10:00,28.09,28.1,28.02,28.04,366308.0,28.09,28.1,28.02,28.04,366308.0
2024-06-03 13:20:00,28.03,28.03,27.94,27.99,289836.0,28.03,28.03,27.94,27.99,289836.0
2024-06-03 13:30:00,27.98,28.03,27.96,28.02,232286.0,27.98,28.03,27.96,28.02,232286.0
2024-06-03 13:40:00,28.02,28.02,27.94,27.97,148413.0,28.02,28.02,27.94,27.97,148413.0
2024-06-03 13:50:00,27.96,27.97,27.92,27.96,172115.0,27.96,27.97,27.92,27.96,172115.0
2024-06-03 14:00:00,27.97,27.98,27.95,27.96,198929.0,27.97,27.98,27.95,27.96,198929.0
2024-06-03 14:10:00,27.97,27.98,27.92,27.98,139650.0,27.97,27.98,27.92,27.98,139650.0
2024-06-03 14:20:00,27.98,27.99,27.96,27.99,237165.0,27.98,27.99,27.96,27.99,237165.0
2024-06-03 14:30:00,27.99,28.0,27.93,27.95,205771.0,27.99,28.0,27.93,27.95,205771.0
2024-06-03 14:40:00,27.95,27.96,27.92,27.95,160877.0,27.95,27.96,27.92,27.95,160877.0
2024-06-03 14:50:00,27.95,27.95,27.92,27.93,113801.0,27.95,27.95,27.92,27.93,113801.0
2024-06-03 15:00:00,27.93,27.96,27.92,27.94,181671.0,27.93,27.96,27.92,27.94,181671.0
2024-06-03 15:10:00,27.94,27.96,27.93,27.94,312269.0,27.94,27.96,27.93,27.94,312269.0
2024-06-03 15:20:00,27.94,27.96,27.89,27.91,384124.0,27.94,27.96,27.89,27.91,384124.0
2024-06-03 15:30:00,27.91,27.92,27.87,27.88,182637.0,27.91,27.92,27.87,27.88,182637.0
2024-06-03 15:40:00,27.88,27.9,27.87,27.89,140584.0,27.88,27.9,27.87,27.89,140584.0
2024-06-03 15:50:00,27.9,27.92,27.88,27.91,534013.0,27.9,27.92,27.88,27.91,534013.0
2024-06-04 09:30:00,27.31,27.31,27.09,27.1,2109033.0,27.31,27.31,27.09,27.1,2109033.0
2024-06-04 09:40:00,27.1,27.1,26.88,26.89,2400152.0,27.1,27.1,26.88,26.89,2400152.0
2024-06-04 09:50:00,26.89,27.02,26.87,26.91,1794134.0,26.89,27.02,26.87,26.91,1794134.0
2024-06-04 10:00:00,26.92,27.13,26.91,26.92,2673151.0,26.92,27.13,26.91,26.92,2673151.0
2024-06-04 10:10:00,26.92,27.07,26.9,27.02,1085195.0,26.92,27.07,26.9,27.02,1085195.0
2024-06-04 10:20:00,27.02,27.09,26.92,27.09,1296204.0,27.02,27.09,26.92,27.09,1296204.0
2024-06-04 10:30:00,27.09,27.1,26.89,26.97,1219412.0,27.09,27.1,26.89,26.97,1219412.0
2024-06-04 10:40:00,26.97,27.0,26.84,26.88,1253144.0,26.97,27.0,26.84,26.88,1253144.0
2024-06-04 10:50:00,26.88,26.98,26.87,26.92,607847.0,26.88,26.98,26.87,26.92,607847.0
2024-06-04 11:00:00,26.92,27.07,26.92,27.02,473738.0,26.92,27.07,26.92,27.02,473738.0
2024-06-04 11:10:00,27.03,27.1,27.02,27.05,812980.0,27.03,27.1,27.02,27.05,812980.0
2024-06-04 11:20:00,27.05,27.09,27.03,27.06,639728.0,27.05,27.09,27.03,27.06,639728.0
2024-06-04 11:30:00,27.06,27.08,26.97,27.04,511300.0,27.06,27.08,26.97,27.04,511300.0
2024-06-04 11:40:00,27.04,27.06,26.99,27.03,471240.0,27.04,27.06,26.99,27.03,471240.0
2024-06-04 11:50:00,27.02,27.04,26.97,26.98,236742.0,27.02,27.04,26.97,26.98,236742.0
2024-06-04 12:00:00,26.98,27.06,26.96,26.98,393130.0,26.98,27.06,26.96,26.98,393130.0
2024-06-04 12:10:00,26.97,26.98,26.9,26.94,520083.0,26.97,26.98,26.9,26.94,520083.0
2024-06-04 12:20:00,26.94,26.96,26.9,26.96,216532.0,26.94,26.96,26.9,26.96,216532.0
2024-06-04 12:30:00,26.96,26.97,26.9,26.91,350747.0,26.96,26.97,26.9,26.91,350747.0
2024-06-04 12:40:00,26.91,26.94,26.86,26.93,380655.0,26.91,26.94,26.86,26.93,380655.0
2024-06-04 12:50:00,26.92,26.93,26.84,26.89,592658.0,26.92,26.93,26.84,26.89,592658.0
2024-06-04 13:00:00,26.89,26.95,26.88,26.91,384626.0,26.89,26.95,26.88,26.91,384626.0
2024-06-04 13:10:00,26.91,26.95,26.89,26.93,281355.0,26.91,26.95,26.89,26.93,281355.0
2024-06-04 13:20:00,26.92,27.0,26.9,26.98,294686.0,26.92,27.0,26.9,26.98,294686.0
2024-06-04 13:30:00,26.98,27.02,26.96,27.01,465687.0,26.98,27.02,26.96,27.01,465687.0
2024-06-04 13:40:00,27.0,27.01,26.97,27.0,254933.0,27.0,27.01,26.97,27.0,254933.0
2024-06-04 13:50:00,27.01,27.03,26.98,27.0,279169.0,27.01,27.03,26.98,27.0,279169.0
2024-06-04 14:00:00,27.0,27.03,26.98,27.02,247940.0,27.0,27.03,26.98,27.02,247940.0
2024-06-04 14:10:00,27.02,27.06,26.99,27.03,386127.0,27.02,27.06,26.99,27.03,386127.0
2024-06-04 14:20:00,27.03,27.05,27.01,27.02,196010.0,27.03,27.05,27.01,27.02,196010.0
2024-06-04 14:30:00,27.02,27.02,26.97,26.98,240667.0,27.02,27.02,26.97,26.98,240667.0
2024-06-04 14:40:00,26.97,27.02,26.96,27.01,165467.0,26.97,27.02,26.96,27.01,165467.0
2024-06-04 14:50:00,27.01,27.03,27.0,27.03,140404.0,27.01,27.03,27.0,27.03,140404.0
2024-06-04 15:00:00,27.03,27.03,26.95,26.98,249680.0,27.03,27.03,26.95,26.98,249680.0
2024-06-04 15:10:00,26.97,26.99,26.95,26.97,152115.0,26.97,26.99,26.95,26.97,152115.0
2024-06-04 15:20:00,26.97,27.01,26.96,27.01,117452.0,26.97,27.01,26.96,27.01,117452.0
2024-06-04 15:30:00,27.01,27.01,26.96,26.98,377759.0,27.01,27.01,26.96,26.98,377759.0
2024-06-04 15:40:00,26.98,27.0,26.97,26.98,478470.0,26.98,27.0,26.97,26.98,478470.0
2024-06-04 15:50:00,26.99,27.02,26.98,27.0,1156408.0,26.99,27.02,26.98,27.0,1156408.0
2024-06-05 09:30:00,27.12,27.15,27.0,27.06,675768.0,27.12,27.15,27.0,27.06,675768.0
2024-06-05 09:40:00,27.06,27.12,26.98,27.02,1312944.0,27.06,27.12,26.98,27.02,1312944.0
2024-06-05 09:50:00,27.01,27.12,26.99,27.1,498938.0,27.01,27.12,26.99,27.1,498938.0
2024-06-05 10:00:00,27.02,27.09,26.93,26.98,1047749.0,27.02,27.09,26.93,26.98,1047749.0
2024-06-05 10:10:00,26.98,27.01,26.89,27.0,855915.0,26.98,27.01,26.89,27.0,855915.0
2024-06-05 10:20:00,27.0,27.17,27.0,27.14,883787.0,27.0,27.17,27.0,27.14,883787.0
2024-06-05 10:30:00,27.14,27.2,27.1,27.18,760692.0,27.14,27.2,27.1,27.18,760692.0
2024-06-05 10:40:00,27.19,27.23,27.1,27.11,483143.0,27.19,27.23,27.1,27.11,483143.0
2024-06-05 10:50:00,27.11,27.16,27.08,27.15,393635.0,27.11,27.16,27.08,27.15,393635.0
2024-06-05 11:00:00,27.14,27.25,27.14,27.19,635549.0,27.14,27.25,27.14,27.19,635549.0
2024-06-05 11:10:00,27.19,27.32,27.18,27.25,653524.0,27.19,27.32,27.18,27.25,653524.0
2024-06-05 11:20:00,27.26,27.27,27.2,27.25,390138.0,27.26,27.27,27.2,27.25,390138.0
2024-06-05 11:30:00,27.24,27.32,27.22,27.28,548879.0,27.24,27.32,27.22,27.28,548879.0
2024-06-05 11:40:00,27.29,27.37,27.26,27.34,422511.0,27.29,27.37,27.26,27.34,422511.0
2024-06-05 11:50:00,27.34,27.37,27.26,27.32,622313.0,27.34,27.37,27.26,27.32,622313.0
2024-06-05 12:00:00,27.31,27.34,27.29,27.3,256560.0,27.31,27.34,27.29,27.3,256560.0
2024-06-05 12:10:00,27.31,27.42,27.3,27.41,347939.0,27.31,27.42,27.3,27.41,347939.0
2024-06-05 12:20:00,27.41,27.43,27.35,27.35,419305.0,27.41,27.43,27.35,27.35,419305.0
2024-06-05 12:30:00,27.35,27.4,27.33,27.39,223679.0,27.35,27.4,27.33,27.39,223679.0
2024-06-05 12:40:00,27.39,27.39,27.32,27.34,181056.0,27.39,27.39,27.32,27.34,181056.0
2024-06-05 12:50:00,27.33,27.35,27.3,27.32,151403.0,27.33,27.35,27.3,27.32,151403.0
2024-06-05 13:00:00,27.32,27.37,27.31,27.36,165811.0,27.32,27.37,27.31,27.36,165811.0
2024-06-05 13:10:00,27.36,27.38,27.33,27.36,135685.0,27.36,27.38,27.33,27.36,135685.0
2024-06-05 13:20:00,27.36,27.39,27.33,27.38,167071.0,27.36,27.39,27.33,27.38,167071.0
2024-06-05 13:30:00,27.38,27.38,27.33,27.37,129509.0,27.38,27.38,27.33,27.37,129509.0
2024-06-05 13:40:00,27.37,27.38,27.34,27.38,274783.0,27.37,27.38,27.34,27.38,274783.0
2024-06-05 13:50:00,27.37,27.43,27.36,27.42,222352.0,27.37,27.43,27.36,27.42,222352.0
2024-06-05 14:00:00,27.42,27.42,27.37,27.39,188283.0,27.42,27.42,27.37,27.39,188283.0
2024-06-05 14:10:00,27.39,27.4,27.35,27.38,158700.0,27.39,27.4,27.35,27.38,158700.0
2024-06-05 14:20:00,27.39,27.42,27.37,27.41,138240.0,27.39,27.42,27.37,27.41,138240.0
2024-06-05 14:30:00,27.41,27.46,27.4,27.43,400482.0,27.41,27.46,27.4,27.43,400482.0
2024-06-05 14:40:00,27.42,27.44,27.38,27.39,165493.0,27.42,27.44,27.38,27.39,165493.0
2024-06-05 14:50:00,27.39,27.45,27.38,27.43,108131.0,27.39,27.45,27.38,27.43,108131.0
2024-06-05 15:00:00,27.44,27.44,27.41,27.43,133272.0,27.44,27.44,27.41,27.43,133272.0
2024-06-05 15:10:00,27.43,27.45,27.42,27.43,165167.0,27.43,27.45,27.42,27.43,165167.0
2024-06-05 15:20:00,27.43,27.44,27.41,27.41,216736.0,27.43,27.44,27.41,27.41,216736.0
2024-06-05 15:30:00,27.41,27.42,27.38,27.38,232446.0,27.41,27.42,27.38,27.38,232446.0
2024-06-05 15:40:00,27.38,27.41,27.38,27.39,226573.0,27.38,27.41,27.38,27.39,226573.0
2024-06-05 15:50:00,27.39,27.42,27.39,27.41,1195458.0,27.39,27.42,27.39,27.41,1195458.0
2024-06-06 09:30:00,27.82,27.92,27.78,27.88,1421235.0,27.82,27.92,27.78,27.88,1421235.0
2024-06-06 09:40:00,27.87,27.94,27.79,27.8,1312817.0,27.87,27.94,27.79,27.8,1312817.0
2024-06-06 09:50:00,27.8,27.85,27.74,27.77,1234011.0,27.8,27.85,27.74,27.77,1234011.0
2024-06-06 10:00:00,27.78,27.83,27.75,27.8,624000.0,27.78,27.83,27.75,27.8,624000.0
2024-06-06 10:10:00,27.79,27.81,27.68,27.75,596040.0,27.79,27.81,27.68,27.75,596040.0
2024-06-06 10:20:00,27.76,27.86,27.75,27.8,424383.0,27.76,27.86,27.75,27.8,424383.0
2024-06-06 10:30:00,27.8,27.91,27.79,27.91,359894.0,27.8,27.91,27.79,27.91,359894.0
2024-06-06 10:40:00,27.9,27.96,27.87,27.94,786389.0,27.9,27.96,27.87,27.94,786389.0
2024-06-06 10:50:00,27.95,27.96,27.89,27.94,613826.0,27.95,27.96,27.89,27.94,613826.0
2024-06-06 11:00:00,27.94,28.11,27.94,28.1,1516671.0,27.94,28.11,27.94,28.1,1516671.0
2024-06-06 11:10:00,28.11,28.26,28.1,28.23,1033935.0,28.11,28.26,28.1,28.23,1033935.0
2024-06-06 11:20:00,28.23,28.43,28.21,28.42,1054998.0,28.23,28.43,28.21,28.42,1054998.0
2024-06-06 11:30:00,28.43,28.48,28.36,28.43,1389876.0,28.43,28.48,28.36,28.43,1389876.0
2024-06-06 11:40:00,28.43,28.5,28.4,28.49,1211677.0,28.43,28.5,28.4,28.49,1211677.0
2024-06-06 11:50:00,28.5,28.52,28.45,28.45,862213.0,28.5,28.52,28.45,28.45,862213.0
2024-06-06 12:00:00,28.46,28.47,28.34,28.43,684903.0,28.46,28.47,28.34,28.43,684903.0
2024-06-06 12:10:00,28.43,28.51,28.4,28.45,721640.0,28.43,28.51,28.4,28.45,721640.0
2024-06-06 12:20:00,28.44,28.51,28.42,28.51,774989.0,28.44,28.51,28.42,28.51,774989.0
2024-06-06 12:30:00,28.51,28.52,28.47,28.51,468365.0,28.51,28.52,28.47,28.51,468365.0
2024-06-06 12:40:00,28.51,28.59,28.5,28.56,609205.0,28.51,28.59,28.5,28.56,609205.0
2024-06-06 12:50:00,28.55,28.58,28.51,28.53,316854.0,28.55,28.58,28.51,28.53,316854.0
2024-06-06 13:00:00,28.53,28.56,28.49,28.51,423395.0,28.53,28.56,28.49,28.51,423395.0
2024-06-06 13:10:00,28.51,28.53,28.49,28.52,141830.0,28.51,28.53,28.49,28.52,141830.0
2024-06-06 13:20:00,28.52,28.56,28.51,28.52,244521.0,28.52,28.56,28.51,28.52,244521.0
2024-06-06 13:30:00,28.52,28.58,28.52,28.56,432659.0,28.52,28.58,28.52,28.56,432659.0
2024-06-06 13:40:00,28.56,28.6,28.55,28.59,275557.0,28.56,28.6,28.55,28.59,275557.0
2024-06-06 13:50:00,28.6,28.63,28.59,28.62,314009.0,28.6,28.63,28.59,28.62,314009.0
2024-06-06 14:00:00,28.61,28.62,28.5,28.51,571003.0,28.61,28.62,28.5,28.51,571003.0
2024-06-06 14:10:00,28.51,28.59,28.51,28.59,595377.0,28.51,28.59,28.51,28.59,595377.0
2024-06-06 14:20:00,28.59,28.6,28.57,28.58,202532.0,28.59,28.6,28.57,28.58,202532.0
2024-06-06 14:30:00,28.58,28.62,28.57,28.58,431650.0,28.58,28.62,28.57,28.58,431650.0
2024-06-06 14:40:00,28.59,28.62,28.58,28.61,216656.0,28.59,28.62,28.58,28.61,216656.0
2024-06-06 14:50:00,28.61,28.61,28.57,28.58,187330.0,28.61,28.61,28.57,28.58,187330.0
2024-06-06 15:00:00,28.58,28.59,28.56,28.59,189170.0,28.58,28.59,28.56,28.59,189170.0
2024-06-06 15:10:00,28.59,28.61,28.57,28.59,225927.0,28.59,28.61,28.57,28.59,225927.0
2024-06-06 15:20:00,28.59,28.6,28.57,28.58,135569.0,28.59,28.6,28.57,28.58,135569.0
2024-06-06 15:30:00,28.58,28.58,28.53,28.54,328510.0,28.58,28.58,28.53,28.54,328510.0
2024-06-06 15:40:00,28.54,28.54,28.51,28.53,603086.0,28.54,28.54,28.51,28.53,603086.0
2024-06-06 15:50:00,28.53,28.55,28.52,28.54,1839752.0,28.53,28.55,28.52,28.54,1839752.0
2024-06-07 09:30:00,27.29,27.3,27.07,27.15,3302243.0,27.29,27.3,27.07,27.15,3302243.0
2024-06-07 09:40:00,27.14,27.19,26.94,26.98,3079621.0,27.14,27.19,26.94,26.98,3079621.0
2024-06-07 09:50:00,26.97,27.0,26.74,26.94,2531849.0,26.97,27.0,26.74,26.94,2531849.0
2024-06-07 10:00:00,26.94,27.11,26.92,27.08,1628546.0,26.94,27.11,26.92,27.08,1628546.0
2024-06-07 10:10:00,27.07,27.1,27.0,27.1,1644174.0,27.07,27.1,27.0,27.1,1644174.0
2024-06-07 10:20:00,27.1,27.19,27.08,27.14,1490410.0,27.1,27.19,27.08,27.14,1490410.0
2024-06-07 10:30:00,27.13,27.18,27.07,27.16,791658.0,27.13,27.18,27.07,27.16,791658.0
2024-06-07 10:40:00,27.16,27.22,27.12,27.13,868565.0,27.16,27.22,27.12,27.13,868565.0
2024-06-07 10:50:00,27.12,27.13,26.98,27.05,768619.0,27.12,27.13,26.98,27.05,768619.0
2024-06-07 11:00:00,27.05,27.06,26.98,27.04,739398.0,27.05,27.06,26.98,27.04,739398.0
2024-06-07 11:10:00,27.04,27.09,26.98,26.98,618710.0,27.04,27.09,26.98,26.98,618710.0
2024-06-07 11:20:00,26.99,26.99,26.81,26.81,1300751.0,26.99,26.99,26.81,26.81,1300751.0
2024-06-07 11:30:00,26.81,26.87,26.78,26.84,1217372.0,26.81,26.87,26.78,26.84,1217372.0
2024-06-07 11:40:00,26.84,26.87,26.8,26.8,497942.0,26.84,26.87,26.8,26.8,497942.0
2024-06-07 11:50:00,26.8,26.83,26.75,26.75,722764.0,26.8,26.83,26.75,26.75,722764.0
2024-06-07 12:00:00,26.76,26.83,26.72,26.83,806811.0,26.76,26.83,26.72,26.83,806811.0
2024-06-07 12:10:00,26.83,26.86,26.82,26.85,408322.0,26.83,26.86,26.82,26.85,408322.0
2024-06-07 12:20:00,26.85,26.87,26.82,26.86,362061.0,26.85,26.87,26.82,26.86,362061.0
2024-06-07 12:30:00,26.86,26.89,26.77,26.82,561015.0,26.86,26.89,26.77,26.82,561015.0
2024-06-07 12:40:00,26.81,26.92,26.81,26.91,540484.0,26.81,26.92,26.81,26.91,540484.0
2024-06-07 12:50:00,26.91,26.92,26.81,26.86,405974.0,26.91,26.92,26.81,26.86,405974.0
2024-06-07 13:00:00,26.86,26.88,26.78,26.83,689222.0,26.86,26.88,26.78,26.83,689222.0
2024-06-07 13:10:00,26.82,26.9,26.82,26.86,488569.0,26.82,26.9,26.82,26.86,488569.0
2024-06-07 13:20:00,26.86,26.87,26.78,26.8,502744.0,26.86,26.87,26.78,26.8,502744.0
2024-06-07 13:30:00,26.8,26.83,26.77,26.82,582999.0,26.8,26.83,26.77,26.82,582999.0
2024-06-07 13:40:00,26.82,26.83,26.79,26.83,377629.0,26.82,26.83,26.79,26.83,377629.0
2024-06-07 13:50:00,26.83,26.84,26.69,26.73,1364311.0,26.83,26.84,26.69,26.73,1364311.0
2024-06-07 14:00:00,26.73,26.78,26.72,26.73,358077.0,26.73,26.78,26.72,26.73,358077.0
2024-06-07 14:10:00,26.73,26.75,26.71,26.74,295094.0,26.73,26.75,26.71,26.74,295094.0
2024-06-07 14:20:00,26.74,26.77,26.73,26.75,352150.0,26.74,26.77,26.73,26.75,352150.0
2024-06-07 14:30:00,26.75,26.75,26.68,26.69,486536.0,26.75,26.75,26.68,26.69,486536.0
2024-06-07 14:40:00,26.68,26.72,26.68,26.69,359939.0,26.68,26.72,26.68,26.69,359939.0
2024-06-07 14:50:00,26.69,26.73,26.66,26.71,876634.0,26.69,26.73,26.66,26.71,876634.0
2024-06-07 15:00:00,26.71,26.72,26.66,26.68,827294.0,26.71,26.72,26.66,26.68,827294.0
2024-06-07 15:10:00,26.68,26.7,26.65,26.69,540995.0,26.68,26.7,26.65,26.69,540995.0
2024-06-07 15:20:00,26.68,26.69,26.64,26.67,646910.0,26.68,26.69,26.64,26.67,646910.0
2024-06-07 15:30:00,26.66,26.68,26.61,26.64,1019934.0,26.66,26.68,26.61,26.64,1019934.0
2024-06-07 15:40:00,26.64,26.68,26.62,26.64,1219672.0,26.64,26.68,26.62,26.64,1219672.0
2024-06-07 15:50:00,26.64,26.69,26.63,26.65,3127294.0,26.64,26.69,26.63,26.65,3127294.0
2024-06-10 09:30:00,27.07,27.07,26.92,26.96,1346280.0,27.07,27.07,26.92,26.96,1346280.0
2024-06-10 09:40:00,26.96,26.99,26.87,26.95,942749.0,26.96,26.99,26.87,26.95,942749.0
2024-06-10 09:50:00,26.95,27.02,26.93,27.0,511636.0,26.95,27.02,26.93,27.0,511636.0
2024-06-10 10:00:00,26.99,27.02,26.87,26.9,532737.0,26.99,27.02,26.87,26.9,532737.0
2024-06-10 10:10:00,26.91,27.0,26.87,26.97,401273.0,26.91,27.0,26.87,26.97,401273.0
2024-06-10 10:20:00,26.96,26.98,26.88,26.89,295104.0,26.96,26.98,26.88,26.89,295104.0
2024-06-10 10:30:00,26.9,26.99,26.85,26.99,349065.0,26.9,26.99,26.85,26.99,349065.0
2024-06-10 10:40:00,26.98,27.02,26.96,26.97,357257.0,26.98,27.02,26.96,26.97,357257.0
2024-06-10 10:50:00,26.96,27.01,26.95,26.96,333398.0,26.96,27.01,26.95,26.96,333398.0
2024-06-10 11:00:00,26.97,26.99,26.9,26.96,574862.0,26.97,26.99,26.9,26.96,574862.0
2024-06-10 11:10:00,26.96,27.06,26.96,27.04,251673.0,26.96,27.06,26.96,27.04,251673.0
2024-06-10 11:20:00,27.05,27.1,27.02,27.05,214150.0,27.05,27.1,27.02,27.05,214150.0
2024-06-10 11:30:00,27.05,27.11,27.05,27.09,514442.0,27.05,27.11,27.05,27.09,514442.0
2024-06-10 11:40:00,27.08,27.16,27.08,27.14,741975.0,27.08,27.16,27.08,27.14,741975.0
2024-06-10 11:50:00,27.14,27.14,27.09,27.1,235031.0,27.14,27.14,27.09,27.1,235031.0
2024-06-10 12:00:00,27.1,27.16,27.1,27.14,525857.0,27.1,27.16,27.1,27.14,525857.0
2024-06-10 12:10:00,27.14,27.16,27.11,27.13,174058.0,27.14,27.16,27.11,27.13,174058.0
2024-06-10 12:20:00,27.13,27.15,27.1,27.13,210581.0,27.13,27.15,27.1,27.13,210581.0
2024-06-10 12:30:00,27.14,27.15,27.11,27.13,243106.0,27.14,27.15,27.11,27.13,243106.0
2024-06-10 12:40:00,27.13,27.14,27.1,27.13,239968.0,27.13,27.14,27.1,27.13,239968.0
2024-06-10 12:50:00,27.13,27.19,27.12,27.18,331647.0,27.13,27.19,27.12,27.18,331647.0
2024-06-10 13:00:00,27.18,27.2,27.16,27.18,613740.0,27.18,27.2,27.16,27.18,613740.0
2024-06-10 13:10:00,27.19,27.23,27.18,27.23,528541.0,27.19,27.23,27.18,27.23,528541.0
2024-06-10 13:20:00,27.24,27.24,27.16,27.17,245982.0,27.24,27.24,27.16,27.17,245982.0
2024-06-10 13:30:00,27.17,27.2,27.14,27.19,215023.0,27.17,27.2,27.14,27.19,215023.0
2024-06-10 13:40:00,27.19,27.23,27.19,27.23,157486.0,27.19,27.23,27.19,27.23,157486.0
2024-06-10 13:50:00,27.23,27.23,27.19,27.19,163669.0,27.23,27.23,27.19,27.19,163669.0
2024-06-10 14:00:00,27.19,27.2,27.15,27.17,177067.0,27.19,27.2,27.15,27.17,177067.0
2024-06-10 14:10:00,27.17,27.18,27.13,27.14,383645.0,27.17,27.18,27.13,27.14,383645.0
2024-06-10 14:20:00,27.15,27.17,27.13,27.15,292098.0,27.15,27.17,27.13,27.15,292098.0
2024-06-10 14:30:00,27.15,27.17,27.15,27.15,349868.0,27.15,27.17,27.15,27.15,349868.0
2024-06-10 14:40:00,27.16,27.18,27.13,27.14,291601.0,27.16,27.18,27.13,27.14,291601.0
2024-06-10 14:50:00,27.14,27.15,27.13,27.14,145398.0,27.14,27.15,27.13,27.14,145398.0
2024-06-10 15:00:00,27.14,27.17,27.14,27.17,308774.0,27.14,27.17,27.14,27.17,308774.0
2024-06-10 15:10:00,27.17,27.2,27.16,27.19,502927.0,27.17,27.2,27.16,27.19,502927.0
2024-06-10 15:20:00,27.19,27.19,27.16,27.17,191673.0,27.19,27.19,27.16,27.17,191673.0
2024-06-10 15:30:00,27.16,27.17,27.14,27.17,185671.0,27.16,27.17,27.14,27.17,185671.0
2024-06-10 15:40:00,27.17,27.18,27.15,27.15,558542.0,27.17,27.18,27.15,27.15,558542.0
2024-06-10 15:50:00,27.15,27.16,27.12,27.13,953509.0,27.15,27.16,27.12,27.13,953509.0
2024-06-11 09:30:00,26.73,26.74,26.63,26.67,1065491.0,26.73,26.74,26.63,26.67,1065491.0
2024-06-11 09:40:00,26.66,26.75,26.59,26.64,1023346.0,26.66,26.75,26.59,26.64,1023346.0
2024-06-11 09:50:00,26.64,26.73,26.61,26.7,371639.0,26.64,26.73,26.61,26.7,371639.0
2024-06-11 10:00:00,26.7,26.74,26.65,26.71,390067.0,26.7,26.74,26.65,26.71,390067.0
2024-06-11 10:10:00,26.72,26.75,26.61,26.63,356508.0,26.72,26.75,26.61,26.63,356508.0
2024-06-11 10:20:00,26.64,26.69,26.62,26.69,221609.0,26.64,26.69,26.62,26.69,221609.0
2024-06-11 10:30:00,26.68,26.77,26.67,26.76,460014.0,26.68,26.77,26.67,26.76,460014.0
2024-06-11 10:40:00,26.75,26.81,26.73,26.78,335292.0,26.75,26.81,26.73,26.78,335292.0
2024-06-11 10:50:00,26.78,26.78,26.67,26.7,409281.0,26.78,26.78,26.67,26.7,409281.0
2024-06-11 11:00:00,26.69,26.69,26.63,26.64,455254.0,26.69,26.69,26.63,26.64,455254.0
2024-06-11 11:10:00,26.65,26.66,26.6,26.64,188031.0,26.65,26.66,26.6,26.64,188031.0
2024-06-11 11:20:00,26.64,26.65,26.56,26.6,315317.0,26.64,26.65,26.56,26.6,315317.0
2024-06-11 11:30:00,26.6,26.67,26.57,26.62,210685.0,26.6,26.67,26.57,26.62,210685.0
2024-06-11 11:40:00,26.62,26.62,26.57,26.58,174088.0,26.62,26.62,26.57,26.58,174088.0
2024-06-11 11:50:00,26.58,26.61,26.56,26.58,184606.0,26.58,26.61,26.56,26.58,184606.0
2024-06-11 12:00:00,26.58,26.63,26.58,26.62,222912.0,26.58,26.63,26.58,26.62,222912.0
2024-06-11 12:10:00,26.62,26.64,26.59,26.6,206057.0,26.62,26.64,26.59,26.6,206057.0
2024-06-11 12:20:00,26.61,26.62,26.58,26.61,362302.0,26.61,26.62,26.58,26.61,362302.0
2024-06-11 12:30:00,26.6,26.64,26.6,26.64,295647.0,26.6,26.64,26.6,26.64,295647.0
2024-06-11 12:40:00,26.64,26.66,26.62,26.65,215868.0,26.64,26.66,26.62,26.65,215868.0
2024-06-11 12:50:00,26.64,26.7,26.64,26.69,161735.0,26.64,26.7,26.64,26.69,161735.0
2024-06-11 13:00:00,26.69,26.73,26.66,26.66,591868.0,26.69,26.73,26.66,26.66,591868.0
2024-06-11 13:10:00,26.66,26.67,26.62,26.64,91057.0,26.66,26.67,26.62,26.64,91057.0
2024-06-11 13:20:00,26.64,26.66,26.61,26.63,196845.0,26.64,26.66,26.61,26.63,196845.0
2024-06-11 13:30:00,26.63,26.67,26.62,26.66,121651.0,26.63,26.67,26.62,26.66,121651.0
2024-06-11 13:40:00,26.65,26.66,26.63,26.65,156386.0,26.65,26.66,26.63,26.65,156386.0
2024-06-11 13:50:00,26.65,26.69,26.64,26.67,91972.0,26.65,26.69,26.64,26.67,91972.0
2024-06-11 14:00:00,26.67,26.69,26.65,26.68,50903.0,26.67,26.69,26.65,26.68,50903.0
2024-06-11 14:10:00,26.68,26.7,26.67,26.68,68278.0,26.68,26.7,26.67,26.68,68278.0
2024-06-11 14:20:00,26.69,26.71,26.68,26.71,90472.0,26.69,26.71,26.68,26.71,90472.0
2024-06-11 14:30:00,26.71,26.73,26.69,26.7,217305.0,26.71,26.73,26.69,26.7,217305.0
2024-06-11 14:40:00,26.7,26.73,26.69,26.71,264515.0,26.7,26.73,26.69,26.71,264515.0
2024-06-11 14:50:00,26.71,26.73,26.7,26.72,167723.0,26.71,26.73,26.7,26.72,167723.0
2024-06-11 15:00:00,26.71,26.74,26.71,26.71,126805.0,26.71,26.74,26.71,26.71,126805.0
2024-06-11 15:10:00,26.71,26.73,26.69,26.7,107784.0,26.71,26.73,26.69,26.7,107784.0
2024-06-11 15:20:00,26.69,26.7,26.67,26.67,164862.0,26.69,26.7,26.67,26.67,164862.0
2024-06-11 15:30:00,26.67,26.69,26.66,26.69,128980.0,26.67,26.69,26.66,26.69,128980.0
2024-06-11 15:40:00,26.69,26.71,26.68,26.69,680241.0,26.69,26.71,26.68,26.69,680241.0
2024-06-11 15:50:00,26.68,26.71,26.68,26.7,963391.0,26.68,26.71,26.68,26.7,963391.0
2024-06-12 09:30:00,27.5,27.53,27.24,27.25,2313498.0,27.5,27.53,27.24,27.25,2313498.0
2024-06-12 09:40:00,27.24,27.3,27.16,27.23,1298588.0,27.24,27.3,27.16,27.23,1298588.0
2024-06-12 09:50:00,27.23,27.26,27.11,27.24,889728.0,27.23,27.26,27.11,27.24,889728.0
2024-06-12 10:00:00,27.25,27.26,27.04,27.14,819299.0,27.25,27.26,27.04,27.14,819299.0
2024-06-12 10:10:00,27.14,27.32,27.14,27.29,702340.0,27.14,27.32,27.14,27.29,702340.0
2024-06-12 10:20:00,27.29,27.37,27.25,27.26,415529.0,27.29,27.37,27.25,27.26,415529.0
2024-06-12 10:30:00,27.25,27.26,27.15,27.18,479158.0,27.25,27.26,27.15,27.18,479158.0
2024-06-12 10:40:00,27.18,27.27,27.16,27.24,447983.0,27.18,27.27,27.16,27.24,447983.0
2024-06-12 10:50:00,27.24,27.3,27.21,27.27,379930.0,27.24,27.3,27.21,27.27,379930.0
2024-06-12 11:00:00,27.28,27.37,27.28,27.35,229938.0,27.28,27.37,27.28,27.35,229938.0
2024-06-12 11:10:00,27.36,27.37,27.3,27.35,185387.0,27.36,27.37,27.3,27.35,185387.0
2024-06-12 11:20:00,27.35,27.48,27.34,27.48,412255.0,27.35,27.48,27.34,27.48,412255.0
2024-06-12 11:30:00,27.47,27.54,27.42,27.53,490610.0,27.47,27.54,27.42,27.53,490610.0
2024-06-12 11:40:00,27.54,27.55,27.44,27.49,305763.0,27.54,27.55,27.44,27.49,305763.0
2024-06-12 11:50:00,27.48,27.52,27.46,27.52,200000.0,27.48,27.52,27.46,27.52,200000.0
2024-06-12 12:00:00,27.52,27.52,27.46,27.49,224215.0,27.52,27.52,27.46,27.49,224215.0
2024-06-12 12:10:00,27.48,27.53,27.45,27.52,454838.0,27.48,27.53,27.45,27.52,454838.0
2024-06-12 12:20:00,27.51,27.52,27.47,27.48,216032.0,27.51,27.52,27.47,27.48,216032.0
2024-06-12 12:30:00,27.49,27.52,27.48,27.5,682133.0,27.49,27.52,27.48,27.5,682133.0
2024-06-12 12:40:00,27.5,27.51,27.48,27.5,171291.0,27.5,27.51,27.48,27.5,171291.0
2024-06-12 12:50:00,27.5,27.55,27.49,27.55,246659.0,27.5,27.55,27.49,27.55,246659.0
2024-06-12 13:00:00,27.54,27.55,27.49,27.5,225552.0,27.54,27.55,27.49,27.5,225552.0
2024-06-12 13:10:00,27.5,27.55,27.48,27.53,203475.0,27.5,27.55,27.48,27.53,203475.0
2024-06-12 13:20:00,27.53,27.57,27.51,27.52,172986.0,27.53,27.57,27.51,27.52,172986.0
2024-06-12 13:30:00,27.51,27.52,27.34,27.35,359174.0,27.51,27.52,27.34,27.35,359174.0
2024-06-12 13:40:00,27.35,27.37,27.32,27.36,331760.0,27.35,27.37,27.32,27.36,331760.0
2024-06-12 13:50:00,27.36,27.37,27.31,27.36,205572.0,27.36,27.37,27.31,27.36,205572.0
2024-06-12 14:00:00,27.34,27.36,27.0,27.18,1645995.0,27.34,27.36,27.0,27.18,1645995.0
2024-06-12 14:10:00,27.19,27.26,27.09,27.21,919724.0,27.19,27.26,27.09,27.21,919724.0
2024-06-12 14:20:00,27.21,27.26,27.17,27.26,593606.0,27.21,27.26,27.17,27.26,593606.0
2024-06-12 14:30:00,27.26,27.31,27.15,27.21,1032291.0,27.26,27.31,27.15,27.21,1032291.0
2024-06-12 14:40:00,27.22,27.25,26.97,26.98,1767099.0,27.22,27.25,26.97,26.98,1767099.0
2024-06-12 14:50:00,26.98,27.14,26.97,27.09,953217.0,26.98,27.14,26.97,27.09,953217.0
2024-06-12 15:00:00,27.09,27.15,27.07,27.12,413498.0,27.09,27.15,27.07,27.12,413498.0
2024-06-12 15:10:00,27.11,27.15,27.08,27.13,322627.0,27.11,27.15,27.08,27.13,322627.0
2024-06-12 15:20:00,27.12,27.13,26.94,26.96,1139641.0,27.12,27.13,26.94,26.96,1139641.0
2024-06-12 15:30:00,26.96,27.03,26.95,27.0,906981.0,26.96,27.03,26.95,27.0,906981.0
2024-06-12 15:40:00,26.99,27.03,26.98,27.02,297397.0,26.99,27.03,26.98,27.02,297397.0
2024-06-12 15:50:00,27.02,27.09,27.0,27.04,1086531.0,27.02,27.09,27.0,27.04,1086531.0
2024-06-13 09:30:00,26.79,26.93,26.78,26.91,954410.0,26.79,26.93,26.78,26.91,954410.0
2024-06-13 09:40:00,26.91,26.93,26.69,26.7,777519.0,26.91,26.93,26.69,26.7,777519.0
2024-06-13 09:50:00,26.71,26.74,26.62,26.68,649568.0,26.71,26.74,26.62,26.68,649568.0
2024-06-13 10:00:00,26.67,26.74,26.62,26.65,732111.0,26.67,26.74,26.62,26.65,732111.0
2024-06-13 10:10:00,26.65,26.65,26.56,26.61,616240.0,26.65,26.65,26.56,26.61,616240.0
2024-06-13 10:20:00,26.6,26.64,26.53,26.56,632983.0,26.6,26.64,26.53,26.56,632983.0
2024-06-13 10:30:00,26.55,26.59,26.51,26.59,419229.0,26.55,26.59,26.51,26.59,419229.0
2024-06-13 10:40:00,26.59,26.61,26.54,26.57,313586.0,26.59,26.61,26.54,26.57,313586.0
2024-06-13 10:50:00,26.57,26.61,26.55,26.6,236200.0,26.57,26.61,26.55,26.6,236200.0
2024-06-13 11:00:00,26.6,26.64,26.45,26.46,685300.0,26.6,26.64,26.45,26.46,685300.0
2024-06-13 11:10:00,26.46,26.5,26.38,26.42,1087975.0,26.46,26.5,26.38,26.42,1087975.0
2024-06-13 11:20:00,26.41,26.5,26.4,26.47,459900.0,26.41,26.5,26.4,26.47,459900.0
2024-06-13 11:30:00,26.47,26.47,26.39,26.43,254714.0,26.47,26.47,26.39,26.43,254714.0
2024-06-13 11:40:00,26.43,26.44,26.28,26.31,1467214.0,26.43,26.44,26.28,26.31,1467214.0
2024-06-13 11:50:00,26.32,26.32,26.22,26.26,1322050.0,26.32,26.32,26.22,26.26,1322050.0
2024-06-13 12:00:00,26.25,26.26,26.17,26.21,1288832.0,26.25,26.26,26.17,26.21,1288832.0
2024-06-13 12:10:00,26.21,26.32,26.21,26.29,665772.0,26.21,26.32,26.21,26.29,665772.0
2024-06-13 12:20:00,26.3,26.33,26.28,26.32,526682.0,26.3,26.33,26.28,26.32,526682.0
2024-06-13 12:30:00,26.32,26.37,26.31,26.35,512766.0,26.32,26.37,26.31,26.35,512766.0
2024-06-13 12:40:00,26.34,26.35,26.3,26.32,259516.0,26.34,26.35,26.3,26.32,259516.0
2024-06-13 12:50:00,26.32,26.38,26.31,26.38,471535.0,26.32,26.38,26.31,26.38,471535.0
2024-06-13 13:00:00,26.38,26.43,26.36,26.41,551451.0,26.38,26.43,26.36,26.41,551451.0
2024-06-13 13:10:00,26.41,26.47,26.4,26.46,245600.0,26.41,26.47,26.4,26.46,245600.0
2024-06-13 13:20:00,26.45,26.5,26.45,26.47,352188.0,26.45,26.5,26.45,26.47,352188.0
2024-06-13 13:30:00,26.47,26.48,26.42,26.43,136169.0,26.47,26.48,26.42,26.43,136169.0
2024-06-13 13:40:00,26.43,26.47,26.4,26.42,158898.0,26.43,26.47,26.4,26.42,158898.0
2024-06-13 13:50:00,26.42,26.45,26.41,26.42,170486.0,26.42,26.45,26.41,26.42,170486.0
2024-06-13 14:00:00,26.42,26.43,26.38,26.41,175552.0,26.42,26.43,26.38,26.41,175552.0
2024-06-13 14:10:00,26.41,26.45,26.4,26.42,192263.0,26.41,26.45,26.4,26.42,192263.0
2024-06-13 14:20:00,26.43,26.46,26.41,26.45,160706.0,26.43,26.46,26.41,26.45,160706.0
2024-06-13 14:30:00,26.45,26.46,26.41,26.43,107326.0,26.45,26.46,26.41,26.43,107326.0
2024-06-13 14:40:00,26.42,26.45,26.42,26.44,78772.0,26.42,26.45,26.42,26.44,78772.0
2024-06-13 14:50:00,26.45,26.46,26.44,26.46,167397.0,26.45,26.46,26.44,26.46,167397.0
2024-06-13 15:00:00,26.45,26.47,26.43,26.46,252340.0,26.45,26.47,26.43,26.46,252340.0
2024-06-13 15:10:00,26.46,26.46,26.42,26.43,228081.0,26.46,26.46,26.42,26.43,228081.0
2024-06-13 15:20:00,26.43,26.45,26.42,26.44,271533.0,26.43,26.45,26.42,26.44,271533.0
2024-06-13 15:30:00,26.43,26.43,26.42,26.42,249544.0,26.43,26.43,26.42,26.42,249544.0
2024-06-13 15:40:00,26.42,26.43,26.41,26.42,520039.0,26.42,26.43,26.41,26.42,520039.0
2024-06-13 15:50:00,26.42,26.43,26.4,26.43,991991.0,26.42,26.43,26.4,26.43,991991.0
2024-06-14 09:30:00,26.63,26.71,26.58,26.67,662220.0,26.63,26.71,26.58,26.67,662220.0
2024-06-14 09:40:00,26.67,26.73,26.63,26.71,562477.0,26.67,26.73,26.63,26.71,562477.0
2024-06-14 09:50:00,26.71,26.71,26.6,26.63,487166.0,26.71,26.71,26.6,26.63,487166.0
2024-06-14 10:00:00,26.63,26.67,26.54,26.61,708417.0,26.63,26.67,26.54,26.61,708417.0
2024-06-14 10:10:00,26.61,26.65,26.55,26.63,277545.0,26.61,26.65,26.55,26.63,277545.0
2024-06-14 10:20:00,26.63,26.68,26.62,26.64,606676.0,26.63,26.68,26.62,26.64,606676.0
2024-06-14 10:30:00,26.63,26.65,26.56,26.56,471297.0,26.63,26.65,26.56,26.56,471297.0
2024-06-14 10:40:00,26.56,26.58,26.5,26.55,550996.0,26.56,26.58,26.5,26.55,550996.0
2024-06-14 10:50:00,26.55,26.61,26.54,26.6,450864.0,26.55,26.61,26.54,26.6,450864.0
2024-06-14 11:00:00,26.61,26.61,26.53,26.58,403387.0,26.61,26.61,26.53,26.58,403387.0
2024-06-14 11:10:00,26.58,26.64,26.58,26.59,197898.0,26.58,26.64,26.58,26.59,197898.0
2024-06-14 11:20:00,26.59,26.64,26.57,26.59,176148.0,26.59,26.64,26.57,26.59,176148.0
2024-06-14 11:30:00,26.59,26.62,26.56,26.62,229536.0,26.59,26.62,26.56,26.62,229536.0
2024-06-14 11:40:00,26.62,26.63,26.6,26.62,174892.0,26.62,26.63,26.6,26.62,174892.0
2024-06-14 11:50:00,26.61,26.64,26.58,26.64,197914.0,26.61,26.64,26.58,26.64,197914.0
2024-06-14 12:00:00,26.64,26.88,26.63,26.84,1374463.0,26.64,26.88,26.63,26.84,1374463.0
2024-06-14 12:10:00,26.84,26.91,26.8,26.82,889605.0,26.84,26.91,26.8,26.82,889605.0
2024-06-14 12:20:00,26.82,26.82,26.75,26.79,503763.0,26.82,26.82,26.75,26.79,503763.0
2024-06-14 12:30:00,26.78,26.88,26.77,26.83,624942.0,26.78,26.88,26.77,26.83,624942.0
2024-06-14 12:40:00,26.83,26.84,26.78,26.83,222662.0,26.83,26.84,26.78,26.83,222662.0
2024-06-14 12:50:00,26.83,26.84,26.8,26.81,478362.0,26.83,26.84,26.8,26.81,478362.0
2024-06-14 13:00:00,26.81,26.87,26.8,26.86,162299.0,26.81,26.87,26.8,26.86,162299.0
2024-06-14 13:10:00,26.86,26.87,26.83,26.84,201630.0,26.86,26.87,26.83,26.84,201630.0
2024-06-14 13:20:00,26.84,26.88,26.84,26.87,250813.0,26.84,26.88,26.84,26.87,250813.0
2024-06-14 13:30:00,26.87,26.96,26.87,26.92,1172485.0,26.87,26.96,26.87,26.92,1172485.0
2024-06-14 13:40:00,26.91,26.95,26.9,26.93,493921.0,26.91,26.95,26.9,26.93,493921.0
2024-06-14 13:50:00,26.92,26.94,26.9,26.94,538224.0,26.92,26.94,26.9,26.94,538224.0
2024-06-14 14:00:00,26.94,26.94,26.89,26.91,949647.0,26.94,26.94,26.89,26.91,949647.0
2024-06-14 14:10:00,26.9,26.94,26.9,26.91,921797.0,26.9,26.94,26.9,26.91,921797.0
2024-06-14 14:20:00,26.91,26.94,26.9,26.93,619456.0,26.91,26.94,26.9,26.93,619456.0
2024-06-14 14:30:00,26.93,26.96,26.93,26.94,563378.0,26.93,26.96,26.93,26.94,563378.0
2024-06-14 14:40:00,26.95,26.98,26.93,26.98,616640.0,26.95,26.98,26.93,26.98,616640.0
2024-06-14 14:50:00,26.98,26.99,26.96,26.99,606921.0,26.98,26.99,26.96,26.99,606921.0
2024-06-14 15:00:00,26.98,26.98,26.95,26.96,352150.0,26.98,26.98,26.95,26.96,352150.0
2024-06-14 15:10:00,26.97,26.99,26.96,26.99,600169.0,26.97,26.99,26.96,26.99,600169.0
2024-06-14 15:20:00,26.98,26.99,26.98,26.98,570968.0,26.98,26.99,26.98,26.98,570968.0
2024-06-14 15:30:00,26.99,27.0,26.99,27.0,782982.0,26.99,27.0,26.99,27.0,782982.0
2024-06-14 15:40:00,26.99,27.01,26.97,26.99,1357394.0,26.99,27.01,26.97,26.99,1357394.0
2024-06-14 15:50:00,26.99,27.03,26.98,27.03,2407247.0,26.99,27.03,26.98,27.03,2407247.0
2024-06-17 09:30:00,26.9,26.91,26.81,26.85,665312.0,26.9,26.91,26.81,26.85,665312.0
2024-06-17 09:40:00,26.85,26.86,26.77,26.83,452273.0,26.85,26.86,26.77,26.83,452273.0
2024-06-17 09:50:00,26.83,26.88,26.8,26.84,448490.0,26.83,26.88,26.8,26.84,448490.0
2024-06-17 10:00:00,26.84,26.85,26.76,26.8,290475.0,26.84,26.85,26.76,26.8,290475.0
2024-06-17 10:10:00,26.8,26.83,26.74,26.82,355564.0,26.8,26.83,26.74,26.82,355564.0
2024-06-17 10:20:00,26.82,26.92,26.8,26.91,326712.0,26.82,26.92,26.8,26.91,326712.0
2024-06-17 10:30:00,26.91,26.93,26.87,26.88,149615.0,26.91,26.93,26.87,26.88,149615.0
2024-06-17 10:40:00,26.87,26.9,26.85,26.87,196150.0,26.87,26.9,26.85,26.87,196150.0
2024-06-17 10:50:00,26.88,26.92,26.84,26.91,237375.0,26.88,26.92,26.84,26.91,237375.0
2024-06-17 11:00:00,26.91,26.93,26.85,26.88,144530.0,26.91,26.93,26.85,26.88,144530.0
2024-06-17 11:10:00,26.88,26.89,26.83,26.85,195488.0,26.88,26.89,26.83,26.85,195488.0
2024-06-17 11:20:00,26.85,26.89,26.82,26.83,224114.0,26.85,26.89,26.82,26.83,224114.0
2024-06-17 11:30:00,26.82,26.82,26.56,26.57,2652072.0,26.82,26.82,26.56,26.57,2652072.0
2024-06-17 11:40:00,26.58,26.68,26.56,26.62,1456226.0,26.58,26.68,26.56,26.62,1456226.0
2024-06-17 11:50:00,26.61,26.66,26.59,26.64,1368692.0,26.61,26.66,26.59,26.64,1368692.0
2024-06-17 12:00:00,26.65,26.72,26.65,26.7,296719.0,26.65,26.72,26.65,26.7,296719.0
2024-06-17 12:10:00,26.7,26.77,26.68,26.75,555622.0,26.7,26.77,26.68,26.75,555622.0
2024-06-17 12:20:00,26.75,26.76,26.71,26.75,211875.0,26.75,26.76,26.71,26.75,211875.0
2024-06-17 12:30:00,26.75,26.76,26.73,26.76,92809.0,26.75,26.76,26.73,26.76,92809.0
2024-06-17 12:40:00,26.76,26.76,26.72,26.74,81533.0,26.76,26.76,26.72,26.74,81533.0
2024-06-17 12:50:00,26.75,26.78,26.74,26.78,108720.0,26.75,26.78,26.74,26.78,108720.0
2024-06-17 13:00:00,26.78,26.82,26.76,26.8,99276.0,26.78,26.82,26.76,26.8,99276.0
2024-06-17 13:10:00,26.8,26.8,26.76,26.79,80230.0,26.8,26.8,26.76,26.79,80230.0
2024-06-17 13:20:00,26.78,26.79,26.74,26.77,94645.0,26.78,26.79,26.74,26.77,94645.0
2024-06-17 13:30:00,26.77,26.79,26.74,26.77,77749.0,26.77,26.79,26.74,26.77,77749.0
2024-06-17 13:40:00,26.77,26.78,26.75,26.76,66142.0,26.77,26.78,26.75,26.76,66142.0
2024-06-17 13:50:00,26.76,26.83,26.75,26.81,223927.0,26.76,26.83,26.75,26.81,223927.0
2024-06-17 14:00:00,26.82,26.84,26.81,26.83,90369.0,26.82,26.84,26.81,26.83,90369.0
2024-06-17 14:10:00,26.84,26.85,26.81,26.82,66440.0,26.84,26.85,26.81,26.82,66440.0
2024-06-17 14:20:00,26.83,26.85,26.81,26.85,100222.0,26.83,26.85,26.81,26.85,100222.0
2024-06-17 14:30:00,26.85,26.87,26.83,26.87,60154.0,26.85,26.87,26.83,26.87,60154.0
2024-06-17 14:40:00,26.87,26.9,26.86,26.87,162217.0,26.87,26.9,26.86,26.87,162217.0
2024-06-17 14:50:00,26.87,26.88,26.85,26.86,186346.0,26.87,26.88,26.85,26.86,186346.0
2024-06-17 15:00:00,26.87,26.87,26.85,26.87,268822.0,26.87,26.87,26.85,26.87,268822.0
2024-06-17 15:10:00,26.87,26.89,26.86,26.89,204490.0,26.87,26.89,26.86,26.89,204490.0
2024-06-17 15:20:00,26.89,26.91,26.88,26.89,162441.0,26.89,26.91,26.88,26.89,162441.0
2024-06-17 15:30:00,26.89,26.91,26.88,26.91,245102.0,26.89,26.91,26.88,26.91,245102.0
2024-06-17 15:40:00,26.91,26.94,26.89,26.89,332025.0,26.91,26.94,26.89,26.89,332025.0
2024-06-17 15:50:00,26.89,26.92,26.88,26.91,703463.0,26.89,26.92,26.88,26.91,703463.0
2024-06-18 09:30:00,26.65,26.81,26.65,26.74,833269.0,26.65,26.81,26.65,26.74,833269.0
2024-06-18 09:40:00,26.75,26.88,26.75,26.88,630574.0,26.75,26.88,26.75,26.88,630574.0
2024-06-18 09:50:00,26.87,26.94,26.86,26.92,346304.0,26.87,26.94,26.86,26.92,346304.0
2024-06-18 10:00:00,26.92,26.92,26.83,26.84,379225.0,26.92,26.92,26.83,26.84,379225.0
2024-06-18 10:10:00,26.83,26.9,26.79,26.89,196396.0,26.83,26.9,26.79,26.89,196396.0
2024-06-18 10:20:00,26.9,26.91,26.83,26.9,198802.0,26.9,26.91,26.83,26.9,198802.0
2024-06-18 10:30:00,26.9,26.95,26.85,26.87,273449.0,26.9,26.95,26.85,26.87,273449.0
2024-06-18 10:40:00,26.87,26.88,26.82,26.86,207396.0,26.87,26.88,26.82,26.86,207396.0
2024-06-18 10:50:00,26.86,26.88,26.8,26.81,147835.0,26.86,26.88,26.8,26.81,147835.0
2024-06-18 11:00:00,26.82,26.82,26.66,26.72,360855.0,26.82,26.82,26.66,26.72,360855.0
2024-06-18 11:10:00,26.71,26.82,26.69,26.82,185915.0,26.71,26.82,26.69,26.82,185915.0
2024-06-18 11:20:00,26.81,26.83,26.73,26.76,371505.0,26.81,26.83,26.73,26.76,371505.0
2024-06-18 11:30:00,26.77,26.83,26.72,26.83,326244.0,26.77,26.83,26.72,26.83,326244.0
2024-06-18 11:40:00,26.82,26.89,26.82,26.84,373242.0,26.82,26.89,26.82,26.84,373242.0
2024-06-18 11:50:00,26.85,26.86,26.81,26.85,140459.0,26.85,26.86,26.81,26.85,140459.0
2024-06-18 12:00:00,26.85,26.9,26.85,26.86,265398.0,26.85,26.9,26.85,26.86,265398.0
2024-06-18 12:10:00,26.86,26.9,26.85,26.87,127772.0,26.86,26.9,26.85,26.87,127772.0
2024-06-18 12:20:00,26.87,26.94,26.86,26.91,122016.0,26.87,26.94,26.86,26.91,122016.0
2024-06-18 12:30:00,26.91,26.93,26.87,26.89,170132.0,26.91,26.93,26.87,26.89,170132.0
2024-06-18 12:40:00,26.9,26.9,26.85,26.89,161417.0,26.9,26.9,26.85,26.89,161417.0
2024-06-18 12:50:00,26.89,26.96,26.88,26.95,254956.0,26.89,26.96,26.88,26.95,254956.0
2024-06-18 13:00:00,26.94,26.96,26.9,26.93,250773.0,26.94,26.96,26.9,26.93,250773.0
2024-06-18 13:10:00,26.93,26.94,26.9,26.93,37837.0,26.93,26.94,26.9,26.93,37837.0
2024-06-18 13:20:00,26.93,26.99,26.91,26.97,233662.0,26.93,26.99,26.91,26.97,233662.0
2024-06-18 13:30:00,26.98,27.01,26.95,27.0,275722.0,26.98,27.01,26.95,27.0,275722.0
2024-06-18 13:40:00,27.0,27.01,26.95,26.96,88286.0,27.0,27.01,26.95,26.96,88286.0
2024-06-18 13:50:00,26.95,26.96,26.93,26.96,82772.0,26.95,26.96,26.93,26.96,82772.0
2024-06-18 14:00:00,26.95,26.96,26.92,26.94,284358.0,26.95,26.96,26.92,26.94,284358.0
2024-06-18 14:10:00,26.95,26.95,26.9,26.94,172296.0,26.95,26.95,26.9,26.94,172296.0
2024-06-18 14:20:00,26.94,26.98,26.93,26.97,111935.0,26.94,26.98,26.93,26.97,111935.0
2024-06-18 14:30:00,26.97,26.99,26.94,26.95,655777.0,26.97,26.99,26.94,26.95,655777.0
2024-06-18 14:40:00,26.96,26.98,26.95,26.98,162938.0,26.96,26.98,26.95,26.98,162938.0
2024-06-18 14:50:00,26.98,27.01,26.95,27.0,292881.0,26.98,27.01,26.95,27.0,292881.0
2024-06-18 15:00:00,27.0,27.01,26.97,26.98,220513.0,27.0,27.01,26.97,26.98,220513.0
2024-06-18 15:10:00,26.98,26.99,26.96,26.97,363246.0,26.98,26.99,26.96,26.97,363246.0
2024-06-18 15:20:00,26.97,27.0,26.96,26.99,191709.0,26.97,27.0,26.96,26.99,191709.0
2024-06-18 15:30:00,26.99,27.0,26.98,26.99,259818.0,26.99,27.0,26.98,26.99,259818.0
2024-06-18 15:40:00,26.99,27.0,26.98,26.99,123271.0,26.99,27.0,26.98,26.99,123271.0
2024-06-18 15:50:00,26.98,27.0,26.96,26.97,800987.0,26.98,27.0,26.96,26.97,800987.0
2024-06-20 09:30:00,27.51,27.55,27.41,27.54,1262109.0,27.51,27.55,27.41,27.54,1262109.0
2024-06-20 09:40:00,27.54,27.68,27.54,27.67,1037255.0,27.54,27.68,27.54,27.67,1037255.0
2024-06-20 09:50:00,27.67,27.73,27.66,27.73,1119045.0,27.67,27.73,27.66,27.73,1119045.0
2024-06-20 10:00:00,27.73,27.78,27.69,27.75,976595.0,27.73,27.78,27.69,27.75,976595.0
2024-06-20 10:10:00,27.76,27.82,27.71,27.82,600016.0,27.76,27.82,27.71,27.82,600016.0
2024-06-20 10:20:00,27.82,27.93,27.81,27.91,976292.0,27.82,27.93,27.81,27.91,976292.0
2024-06-20 10:30:00,27.91,27.98,27.89,27.94,852593.0,27.91,27.98,27.89,27.94,852593.0
2024-06-20 10:40:00,27.93,28.02,27.9,27.99,645965.0,27.93,28.02,27.9,27.99,645965.0
2024-06-20 10:50:00,28.0,28.08,27.99,28.05,502580.0,28.0,28.08,27.99,28.05,502580.0
2024-06-20 11:00:00,28.06,28.09,28.02,28.05,519358.0,28.06,28.09,28.02,28.05,519358.0
2024-06-20 11:10:00,28.05,28.05,27.91,27.95,1247100.0,28.05,28.05,27.91,27.95,1247100.0
2024-06-20 11:20:00,27.95,27.96,27.85,27.85,553860.0,27.95,27.96,27.85,27.85,553860.0
2024-06-20 11:30:00,27.85,27.98,27.82,27.94,687912.0,27.85,27.98,27.82,27.94,687912.0
2024-06-20 11:40:00,27.94,28.0,27.94,27.95,319479.0,27.94,28.0,27.94,27.95,319479.0
2024-06-20 11:50:00,27.95,27.99,27.92,27.93,519540.0,27.95,27.99,27.92,27.93,519540.0
2024-06-20 12:00:00,27.93,27.95,27.89,27.94,532111.0,27.93,27.95,27.89,27.94,532111.0
2024-06-20 12:10:00,27.95,27.99,27.94,27.98,481941.0,27.95,27.99,27.94,27.98,481941.0
2024-06-20 12:20:00,27.98,28.0,27.96,27.98,249199.0,27.98,28.0,27.96,27.98,249199.0
2024-06-20 12:30:00,27.99,28.02,27.96,27.96,248517.0,27.99,28.02,27.96,27.96,248517.0
2024-06-20 12:40:00,27.97,28.06,27.97,28.05,274540.0,27.97,28.06,27.97,28.05,274540.0
2024-06-20 12:50:00,28.06,28.09,28.04,28.07,327173.0,28.06,28.09,28.04,28.07,327173.0
2024-06-20 13:00:00,28.07,28.09,28.03,28.08,309296.0,28.07,28.09,28.03,28.08,309296.0
2024-06-20 13:10:00,28.09,28.09,28.05,28.08,167969.0,28.09,28.09,28.05,28.08,167969.0
2024-06-20 13:20:00,28.08,28.1,28.03,28.05,220882.0,28.08,28.1,28.03,28.05,220882.0
2024-06-20 13:30:00,28.04,28.07,28.03,28.03,203641.0,28.04,28.07,28.03,28.03,203641.0
2024-06-20 13:40:00,28.04,28.05,28.02,28.04,200780.0,28.04,28.05,28.02,28.04,200780.0
2024-06-20 13:50:00,28.04,28.07,28.03,28.07,254615.0,28.04,28.07,28.03,28.07,254615.0
2024-06-20 14:00:00,28.07,28.11,28.06,28.07,208158.0,28.07,28.11,28.06,28.07,208158.0
2024-06-20 14:10:00,28.07,28.1,28.06,28.1,299073.0,28.07,28.1,28.06,28.1,299073.0
2024-06-20 14:20:00,28.1,28.12,28.09,28.11,215744.0,28.1,28.12,28.09,28.11,215744.0
2024-06-20 14:30:00,28.11,28.11,28.07,28.07,245218.0,28.11,28.11,28.07,28.07,245218.0
2024-06-20 14:40:00,28.07,28.08,28.03,28.04,829161.0,28.07,28.08,28.03,28.04,829161.0
2024-06-20 14:50:00,28.04,28.06,28.02,28.05,247568.0,28.04,28.06,28.02,28.05,247568.0
2024-06-20 15:00:00,28.05,28.06,28.01,28.03,156991.0,28.05,28.06,28.01,28.03,156991.0
2024-06-20 15:10:00,28.03,28.05,28.02,28.04,133672.0,28.03,28.05,28.02,28.04,133672.0
2024-06-20 15:20:00,28.04,28.04,28.0,28.03,150674.0,28.04,28.04,28.0,28.03,150674.0
2024-06-20 15:30:00,28.03,28.03,28.0,28.03,387468.0,28.03,28.03,28.0,28.03,387468.0
2024-06-20 15:40:00,28.03,28.04,28.01,28.03,436718.0,28.03,28.04,28.01,28.03,436718.0
2024-06-20 15:50:00,28.03,28.06,28.01,28.01,1520803.0,28.03,28.06,28.01,28.01,1520803.0
2024-06-21 09:30:00,27.55,27.57,27.33,27.41,1624523.0,27.55,27.57,27.33,27.41,1624523.0
2024-06-21 09:40:00,27.42,27.42,27.18,27.28,1733071.0,27.42,27.42,27.18,27.28,1733071.0
2024-06-21 09:50:00,27.28,27.32,27.1,27.25,1621924.0,27.28,27.32,27.1,27.25,1621924.0
2024-06-21 10:00:00,27.25,27.25,27.06,27.18,960264.0,27.25,27.25,27.06,27.18,960264.0
2024-06-21 10:10:00,27.17,27.21,27.1,27.19,629842.0,27.17,27.21,27.1,27.19,629842.0
2024-06-21 10:20:00,27.19,27.23,27.12,27.21,727250.0,27.19,27.23,27.12,27.21,727250.0
2024-06-21 10:30:00,27.22,27.3,27.17,27.27,740997.0,27.22,27.3,27.17,27.27,740997.0
2024-06-21 10:40:00,27.26,27.29,27.15,27.2,335255.0,27.26,27.29,27.15,27.2,335255.0
2024-06-21 10:50:00,27.2,27.24,27.16,27.16,336861.0,27.2,27.24,27.16,27.16,336861.0
2024-06-21 11:00:00,27.16,27.22,27.14,27.21,607483.0,27.16,27.22,27.14,27.21,607483.0
2024-06-21 11:10:00,27.22,27.24,27.01,27.07,1707823.0,27.22,27.24,27.01,27.07,1707823.0
2024-06-21 11:20:00,27.07,27.1,26.97,27.09,1054764.0,27.07,27.1,26.97,27.09,1054764.0
2024-06-21 11:30:00,27.08,27.1,27.04,27.05,513825.0,27.08,27.1,27.04,27.05,513825.0
2024-06-21 11:40:00,27.05,27.11,27.04,27.11,279531.0,27.05,27.11,27.04,27.11,279531.0
2024-06-21 11:50:00,27.11,27.17,27.1,27.14,457721.0,27.11,27.17,27.1,27.14,457721.0
2024-06-21 12:00:00,27.15,27.16,27.11,27.12,234477.0,27.15,27.16,27.11,27.12,234477.0
2024-06-21 12:10:00,27.12,27.13,27.07,27.1,466019.0,27.12,27.13,27.07,27.1,466019.0
2024-06-21 12:20:00,27.11,27.15,27.09,27.12,155554.0,27.11,27.15,27.09,27.12,155554.0
2024-06-21 12:30:00,27.12,27.13,27.08,27.12,253870.0,27.12,27.13,27.08,27.12,253870.0
2024-06-21 12:40:00,27.12,27.12,27.07,27.09,146787.0,27.12,27.12,27.07,27.09,146787.0
2024-06-21 12:50:00,27.09,27.09,27.02,27.05,1706230.0,27.09,27.09,27.02,27.05,1706230.0
2024-06-21 13:00:00,27.05,27.06,26.99,27.02,668335.0,27.05,27.06,26.99,27.02,668335.0
2024-06-21 13:10:00,27.02,27.05,26.99,27.03,345940.0,27.02,27.05,26.99,27.03,345940.0
2024-06-21 13:20:00,27.03,27.03,26.98,26.99,296782.0,27.03,27.03,26.98,26.99,296782.0
2024-06-21 13:30:00,26.99,27.02,26.97,27.01,227790.0,26.99,27.02,26.97,27.01,227790.0
2024-06-21 13:40:00,27.02,27.03,26.97,26.98,620474.0,27.02,27.03,26.97,26.98,620474.0
2024-06-21 13:50:00,26.98,27.0,26.97,26.98,405523.0,26.98,27.0,26.97,26.98,405523.0
2024-06-21 14:00:00,26.98,26.98,26.92,26.96,677046.0,26.98,26.98,26.92,26.96,677046.0
2024-06-21 14:10:00,26.95,26.95,26.91,26.91,252458.0,26.95,26.95,26.91,26.91,252458.0
2024-06-21 14:20:00,26.92,26.99,26.91,26.99,616328.0,26.92,26.99,26.91,26.99,616328.0
2024-06-21 14:30:00,26.98,26.99,26.96,26.99,204594.0,26.98,26.99,26.96,26.99,204594.0
2024-06-21 14:40:00,26.99,27.01,26.98,27.0,103725.0,26.99,27.01,26.98,27.0,103725.0
2024-06-21 14:50:00,26.99,26.99,26.97,26.99,76150.0,26.99,26.99,26.97,26.99,76150.0
2024-06-21 15:00:00,26.99,27.0,26.96,26.96,257817.0,26.99,27.0,26.96,26.96,257817.0
2024-06-21 15:10:00,26.96,26.99,26.96,26.98,182688.0,26.96,26.99,26.96,26.98,182688.0
2024-06-21 15:20:00,26.98,27.01,26.97,27.01,404771.0,26.98,27.01,26.97,27.01,404771.0
2024-06-21 15:30:00,27.01,27.01,26.98,26.99,322212.0,27.01,27.01,26.98,26.99,322212.0
2024-06-21 15:40:00,26.99,26.99,26.96,26.97,439149.0,26.99,26.99,26.96,26.97,439149.0
2024-06-21 15:50:00,26.97,27.0,26.96,26.97,1152577.0,26.97,27.0,26.96,26.97,1152577.0
2024-06-24 09:30:00,27.06,27.14,27.03,27.05,492467.0,27.06,27.14,27.03,27.05,492467.0
2024-06-24 09:40:00,27.05,27.07,27.01,27.07,357492.0,27.05,27.07,27.01,27.07,357492.0
2024-06-24 09:50:00,27.06,27.11,27.01,27.02,311255.0,27.06,27.11,27.01,27.02,311255.0
2024-06-24 10:00:00,27.02,27.06,26.98,27.05,383593.0,27.02,27.06,26.98,27.05,383593.0
2024-06-24 10:10:00,27.05,27.06,27.01,27.02,223994.0,27.05,27.06,27.01,27.02,223994.0
2024-06-24 10:20:00,27.02,27.07,27.0,27.02,202181.0,27.02,27.07,27.0,27.02,202181.0
2024-06-24 10:30:00,27.02,27.1,27.01,27.08,251292.0,27.02,27.1,27.01,27.08,251292.0
2024-06-24 10:40:00,27.08,27.09,27.04,27.05,240124.0,27.08,27.09,27.04,27.05,240124.0
2024-06-24 10:50:00,27.05,27.06,27.02,27.03,114096.0,27.05,27.06,27.02,27.03,114096.0
2024-06-24 11:00:00,27.03,27.07,27.02,27.07,289889.0,27.03,27.07,27.02,27.07,289889.0
2024-06-24 11:10:00,27.06,27.09,27.05,27.06,203703.0,27.06,27.09,27.05,27.06,203703.0
2024-06-24 11:20:00,27.06,27.06,27.01,27.04,151063.0,27.06,27.06,27.01,27.04,151063.0
2024-06-24 11:30:00,27.04,27.06,26.96,26.98,302349.0,27.04,27.06,26.96,26.98,302349.0
2024-06-24 11:40:00,26.97,26.99,26.9,26.9,411087.0,26.97,26.99,26.9,26.9,411087.0
2024-06-24 11:50:00,26.9,26.93,26.89,26.92,206608.0,26.9,26.93,26.89,26.92,206608.0
2024-06-24 12:00:00,26.91,26.92,26.88,26.92,162451.0,26.91,26.92,26.88,26.92,162451.0
2024-06-24 12:10:00,26.92,26.95,26.91,26.93,215306.0,26.92,26.95,26.91,26.93,215306.0
2024-06-24 12:20:00,26.93,26.94,26.91,26.91,124289.0,26.93,26.94,26.91,26.91,124289.0
2024-06-24 12:30:00,26.91,26.96,26.9,26.95,122100.0,26.91,26.96,26.9,26.95,122100.0
2024-06-24 12:40:00,26.96,26.97,26.94,26.96,104113.0,26.96,26.97,26.94,26.96,104113.0
2024-06-24 12:50:00,26.96,26.98,26.95,26.98,98163.0,26.96,26.98,26.95,26.98,98163.0
2024-06-24 13:00:00,26.96,26.97,26.93,26.94,60211.0,26.96,26.97,26.93,26.94,60211.0
2024-06-24 13:10:00,26.94,26.95,26.92,26.93,169036.0,26.94,26.95,26.92,26.93,169036.0
2024-06-24 13:20:00,26.93,26.96,26.9,26.94,157941.0,26.93,26.96,26.9,26.94,157941.0
2024-06-24 13:30:00,26.95,26.99,26.94,26.99,166691.0,26.95,26.99,26.94,26.99,166691.0
2024-06-24 13:40:00,26.99,27.0,26.96,26.96,192233.0,26.99,27.0,26.96,26.96,192233.0
2024-06-24 13:50:00,26.96,26.97,26.94,26.96,62275.0,26.96,26.97,26.94,26.96,62275.0
2024-06-24 14:00:00,26.96,26.98,26.95,26.98,86174.0,26.96,26.98,26.95,26.98,86174.0
2024-06-24 14:10:00,26.98,26.99,26.96,26.97,123524.0,26.98,26.99,26.96,26.97,123524.0
2024-06-24 14:20:00,26.97,27.01,26.97,27.01,120124.0,26.97,27.01,26.97,27.01,120124.0
2024-06-24 14:30:00,27.01,27.02,26.99,27.01,158270.0,27.01,27.02,26.99,27.01,158270.0
2024-06-24 14:40:00,27.01,27.05,27.01,27.05,332464.0,27.01,27.05,27.01,27.05,332464.0
2024-06-24 14:50:00,27.05,27.05,27.03,27.04,484159.0,27.05,27.05,27.03,27.04,484159.0
2024-06-24 15:00:00,27.04,27.05,27.0,27.02,221279.0,27.04,27.05,27.0,27.02,221279.0
2024-06-24 15:10:00,27.02,27.03,26.99,27.0,79687.0,27.02,27.03,26.99,27.0,79687.0
2024-06-24 15:20:00,27.0,27.02,26.99,27.01,88160.0,27.0,27.02,26.99,27.01,88160.0
2024-06-24 15:30:00,27.01,27.03,27.0,27.03,228611.0,27.01,27.03,27.0,27.03,228611.0
2024-06-24 15:40:00,27.03,27.03,27.01,27.03,160293.0,27.03,27.03,27.01,27.03,160293.0
2024-06-24 15:50:00,27.03,27.03,26.98,26.98,865235.0,27.03,27.03,26.98,26.98,865235.0
2024-06-25 09:30:00,26.78,26.79,26.61,26.62,898344.0,26.78,26.79,26.61,26.62,898344.0
2024-06-25 09:40:00,26.62,26.72,26.59,26.68,758872.0,26.62,26.72,26.59,26.68,758872.0
2024-06-25 09:50:00,26.68,26.74,26.68,26.71,301404.0,26.68,26.74,26.68,26.71,301404.0
2024-06-25 10:00:00,26.71,26.74,26.61,26.62,438886.0,26.71,26.74,26.61,26.62,438886.0
2024-06-25 10:10:00,26.62,26.7,26.61,26.68,393551.0,26.62,26.7,26.61,26.68,393551.0
2024-06-25 10:20:00,26.68,26.75,26.61,26.64,432247.0,26.68,26.75,26.61,26.64,432247.0
2024-06-25 10:30:00,26.64,26.7,26.62,26.66,742835.0,26.64,26.7,26.62,26.66,742835.0
2024-06-25 10:40:00,26.67,26.69,26.63,26.63,254025.0,26.67,26.69,26.63,26.63,254025.0
2024-06-25 10:50:00,26.64,26.7,26.63,26.69,227812.0,26.64,26.7,26.63,26.69,227812.0
2024-06-25 11:00:00,26.69,26.73,26.67,26.7,308550.0,26.69,26.73,26.67,26.7,308550.0
2024-06-25 11:10:00,26.7,26.71,26.53,26.56,1101302.0,26.7,26.71,26.53,26.56,1101302.0
2024-06-25 11:20:00,26.56,26.58,26.47,26.52,746378.0,26.56,26.58,26.47,26.52,746378.0
2024-06-25 11:30:00,26.52,26.52,26.39,26.45,1009724.0,26.52,26.52,26.39,26.45,1009724.0
2024-06-25 11:40:00,26.44,26.5,26.43,26.5,279860.0,26.44,26.5,26.43,26.5,279860.0
2024-06-25 11:50:00,26.5,26.53,26.45,26.51,268506.0,26.5,26.53,26.45,26.51,268506.0
2024-06-25 12:00:00,26.51,26.54,26.48,26.49,215681.0,26.51,26.54,26.48,26.49,215681.0
2024-06-25 12:10:00,26.49,26.49,26.41,26.41,211194.0,26.49,26.49,26.41,26.41,211194.0
2024-06-25 12:20:00,26.41,26.43,26.38,26.39,486432.0,26.41,26.43,26.38,26.39,486432.0
2024-06-25 12:30:00,26.39,26.42,26.37,26.42,234596.0,26.39,26.42,26.37,26.42,234596.0
2024-06-25 12:40:00,26.42,26.42,26.38,26.4,200722.0,26.42,26.42,26.38,26.4,200722.0
2024-06-25 12:50:00,26.41,26.41,26.34,26.37,435944.0,26.41,26.41,26.34,26.37,435944.0
2024-06-25 13:00:00,26.37,26.38,26.34,26.35,128032.0,26.37,26.38,26.34,26.35,128032.0
2024-06-25 13:10:00,26.35,26.37,26.34,26.36,207039.0,26.35,26.37,26.34,26.36,207039.0
2024-06-25 13:20:00,26.36,26.41,26.34,26.41,104911.0,26.36,26.41,26.34,26.41,104911.0
2024-06-25 13:30:00,26.41,26.42,26.38,26.39,113388.0,26.41,26.42,26.38,26.39,113388.0
2024-06-25 13:40:00,26.4,26.42,26.39,26.41,154282.0,26.4,26.42,26.39,26.41,154282.0
2024-06-25 13:50:00,26.4,26.41,26.38,26.39,94966.0,26.4,26.41,26.38,26.39,94966.0
2024-06-25 14:00:00,26.4,26.4,26.35,26.38,155506.0,26.4,26.4,26.35,26.38,155506.0
2024-06-25 14:10:00,26.39,26.4,26.37,26.38,350083.0,26.39,26.4,26.37,26.38,350083.0
2024-06-25 14:20:00,26.38,26.39,26.37,26.39,132761.0,26.38,26.39,26.37,26.39,132761.0
2024-06-25 14:30:00,26.39,26.4,26.37,26.4,115038.0,26.39,26.4,26.37,26.4,115038.0
2024-06-25 14:40:00,26.4,26.41,26.38,26.39,121725.0,26.4,26.41,26.38,26.39,121725.0
2024-06-25 14:50:00,26.39,26.39,26.37,26.39,145361.0,26.39,26.39,26.37,26.39,145361.0
2024-06-25 15:00:00,26.38,26.41,26.37,26.41,192173.0,26.38,26.41,26.37,26.41,192173.0
2024-06-25 15:10:00,26.41,26.42,26.39,26.41,110833.0,26.41,26.42,26.39,26.41,110833.0
2024-06-25 15:20:00,26.42,26.43,26.41,26.41,129900.0,26.42,26.43,26.41,26.41,129900.0
2024-06-25 15:30:00,26.42,26.42,26.4,26.41,240051.0,26.42,26.42,26.4,26.41,240051.0
2024-06-25 15:40:00,26.41,26.43,26.4,26.42,363298.0,26.41,26.43,26.4,26.42,363298.0
2024-06-25 15:50:00,26.42,26.43,26.39,26.4,920521.0,26.42,26.43,26.39,26.4,920521.0
2024-06-26 09:30:00,26.16,26.22,26.1,26.16,879670.0,26.16,26.22,26.1,26.16,879670.0
2024-06-26 09:40:00,26.16,26.2,26.09,26.19,756252.0,26.16,26.2,26.09,26.19,756252.0
2024-06-26 09:50:00,26.19,26.25,26.18,26.23,615955.0,26.19,26.25,26.18,26.23,615955.0
2024-06-26 10:00:00,26.22,26.31,26.21,26.24,736662.0,26.22,26.31,26.21,26.24,736662.0
2024-06-26 10:10:00,26.24,26.33,26.24,26.24,1144054.0,26.24,26.33,26.24,26.24,1144054.0
2024-06-26 10:20:00,26.25,26.29,26.21,26.26,384516.0,26.25,26.29,26.21,26.26,384516.0
2024-06-26 10:30:00,26.25,26.3,26.23,26.25,232607.0,26.25,26.3,26.23,26.25,232607.0
2024-06-26 10:40:00,26.26,26.3,26.22,26.28,158160.0,26.26,26.3,26.22,26.28,158160.0
2024-06-26 10:50:00,26.29,26.37,26.28,26.35,496796.0,26.29,26.37,26.28,26.35,496796.0
2024-06-26 11:00:00,26.35,26.38,26.3,26.37,240073.0,26.35,26.38,26.3,26.37,240073.0
2024-06-26 11:10:00,26.37,26.43,26.35,26.41,353394.0,26.37,26.43,26.35,26.41,353394.0
2024-06-26 11:20:00,26.41,26.45,26.39,26.4,278644.0,26.41,26.45,26.39,26.4,278644.0
2024-06-26 11:30:00,26.4,26.41,26.34,26.35,205553.0,26.4,26.41,26.34,26.35,205553.0
2024-06-26 11:40:00,26.35,26.37,26.32,26.37,176856.0,26.35,26.37,26.32,26.37,176856.0
2024-06-26 11:50:00,26.37,26.38,26.34,26.37,128470.0,26.37,26.38,26.34,26.37,128470.0
2024-06-26 12:00:00,26.36,26.41,26.36,26.41,196737.0,26.36,26.41,26.36,26.41,196737.0
2024-06-26 12:10:00,26.41,26.42,26.39,26.42,142821.0,26.41,26.42,26.39,26.42,142821.0
2024-06-26 12:20:00,26.42,26.44,26.4,26.42,75302.0,26.42,26.44,26.4,26.42,75302.0
2024-06-26 12:30:00,26.43,26.43,26.39,26.39,74652.0,26.43,26.43,26.39,26.39,74652.0
2024-06-26 12:40:00,26.4,26.41,26.35,26.36,334405.0,26.4,26.41,26.35,26.36,334405.0
2024-06-26 12:50:00,26.36,26.42,26.35,26.4,108703.0,26.36,26.42,26.35,26.4,108703.0
2024-06-26 13:00:00,26.39,26.43,26.39,26.41,137112.0,26.39,26.43,26.39,26.41,137112.0
2024-06-26 13:10:00,26.41,26.43,26.4,26.42,56951.0,26.41,26.43,26.4,26.42,56951.0
2024-06-26 13:20:00,26.43,26.44,26.42,26.44,69758.0,26.43,26.44,26.42,26.44,69758.0
2024-06-26 13:30:00,26.43,26.44,26.4,26.4,98941.0,26.43,26.44,26.4,26.4,98941.0
2024-06-26 13:40:00,26.4,26.43,26.4,26.43,64057.0,26.4,26.43,26.4,26.43,64057.0
2024-06-26 13:50:00,26.43,26.43,26.4,26.42,82400.0,26.43,26.43,26.4,26.42,82400.0
2024-06-26 14:00:00,26.42,26.42,26.38,26.38,143803.0,26.42,26.42,26.38,26.38,143803.0
2024-06-26 14:10:00,26.38,26.38,26.36,26.37,108740.0,26.38,26.38,26.36,26.37,108740.0
2024-06-26 14:20:00,26.36,26.37,26.33,26.35,213424.0,26.36,26.37,26.33,26.35,213424.0
2024-06-26 14:30:00,26.36,26.36,26.33,26.33,81245.0,26.36,26.36,26.33,26.33,81245.0
2024-06-26 14:40:00,26.33,26.33,26.29,26.32,151785.0,26.33,26.33,26.29,26.32,151785.0
2024-06-26 14:50:00,26.32,26.32,26.28,26.28,186416.0,26.32,26.32,26.28,26.28,186416.0
2024-06-26 15:00:00,26.28,26.29,26.26,26.26,491653.0,26.28,26.29,26.26,26.26,491653.0
2024-06-26 15:10:00,26.26,26.28,26.25,26.27,135897.0,26.26,26.28,26.25,26.27,135897.0
2024-06-26 15:20:00,26.27,26.28,26.27,26.27,73278.0,26.27,26.28,26.27,26.27,73278.0
2024-06-26 15:30:00,26.27,26.28,26.23,26.27,266685.0,26.27,26.28,26.23,26.27,266685.0
2024-06-26 15:40:00,26.27,26.29,26.26,26.27,366877.0,26.27,26.29,26.26,26.27,366877.0
2024-06-26 15:50:00,26.27,26.32,26.26,26.3,775703.0,26.27,26.32,26.26,26.3,775703.0
2024-06-27 09:30:00,26.56,26.66,26.51,26.53,537216.0,26.56,26.66,26.51,26.53,537216.0
2024-06-27 09:40:00,26.53,26.54,26.46,26.49,497494.0,26.53,26.54,26.46,26.49,497494.0
2024-06-27 09:50:00,26.48,26.53,26.43,26.51,472599.0,26.48,26.53,26.43,26.51,472599.0
2024-06-27 10:00:00,26.51,26.62,26.51,26.55,617371.0,26.51,26.62,26.51,26.55,617371.0
2024-06-27 10:10:00,26.55,26.61,26.54,26.55,373575.0,26.55,26.61,26.54,26.55,373575.0
2024-06-27 10:20:00,26.55,26.56,26.48,26.5,344042.0,26.55,26.56,26.48,26.5,344042.0
2024-06-27 10:30:00,26.5,26.56,26.46,26.56,189116.0,26.5,26.56,26.46,26.56,189116.0
2024-06-27 10:40:00,26.57,26.6,26.56,26.59,163955.0,26.57,26.6,26.56,26.59,163955.0
2024-06-27 10:50:00,26.58,26.62,26.56,26.58,393343.0,26.58,26.62,26.56,26.58,393343.0
2024-06-27 11:00:00,26.58,26.58,26.53,26.54,282916.0,26.58,26.58,26.53,26.54,282916.0
2024-06-27 11:10:00,26.54,26.55,26.51,26.51,539995.0,26.54,26.55,26.51,26.51,539995.0
2024-06-27 11:20:00,26.52,26.54,26.45,26.48,158517.0,26.52,26.54,26.45,26.48,158517.0
2024-06-27 11:30:00,26.47,26.51,26.45,26.51,180366.0,26.47,26.51,26.45,26.51,180366.0
2024-06-27 11:40:00,26.5,26.51,26.44,26.45,170616.0,26.5,26.51,26.44,26.45,170616.0
2024-06-27 11:50:00,26.46,26.48,26.44,26.47,332192.0,26.46,26.48,26.44,26.47,332192.0
2024-06-27 12:00:00,26.47,26.49,26.45,26.48,230754.0,26.47,26.49,26.45,26.48,230754.0
2024-06-27 12:10:00,26.47,26.47,26.36,26.37,314812.0,26.47,26.47,26.36,26.37,314812.0
2024-06-27 12:20:00,26.36,26.39,26.35,26.38,105526.0,26.36,26.39,26.35,26.38,105526.0
2024-06-27 12:30:00,26.37,26.42,26.37,26.41,63678.0,26.37,26.42,26.37,26.41,63678.0
2024-06-27 12:40:00,26.4,26.43,26.38,26.39,90754.0,26.4,26.43,26.38,26.39,90754.0
2024-06-27 12:50:00,26.39,26.42,26.39,26.41,51452.0,26.39,26.42,26.39,26.41,51452.0
2024-06-27 13:00:00,26.41,26.43,26.4,26.4,50202.0,26.41,26.43,26.4,26.4,50202.0
2024-06-27 13:10:00,26.4,26.45,26.39,26.45,76697.0,26.4,26.45,26.39,26.45,76697.0
2024-06-27 13:20:00,26.44,26.46,26.42,26.43,91642.0,26.44,26.46,26.42,26.43,91642.0
2024-06-27 13:30:00,26.43,26.45,26.42,26.44,85115.0,26.43,26.45,26.42,26.44,85115.0
2024-06-27 13:40:00,26.45,26.46,26.42,26.44,222092.0,26.45,26.46,26.42,26.44,222092.0
2024-06-27 13:50:00,26.44,26.45,26.42,26.45,361665.0,26.44,26.45,26.42,26.45,361665.0
2024-06-27 14:00:00,26.44,26.44,26.39,26.39,77775.0,26.44,26.44,26.39,26.39,77775.0
2024-06-27 14:10:00,26.4,26.41,26.36,26.38,49077.0,26.4,26.41,26.36,26.38,49077.0
2024-06-27 14:20:00,26.38,26.4,26.37,26.39,42071.0,26.38,26.4,26.37,26.39,42071.0
2024-06-27 14:30:00,26.39,26.39,26.37,26.38,43036.0,26.39,26.39,26.37,26.38,43036.0
2024-06-27 14:40:00,26.38,26.39,26.35,26.39,47155.0,26.38,26.39,26.35,26.39,47155.0
2024-06-27 14:50:00,26.39,26.43,26.38,26.43,79074.0,26.39,26.43,26.38,26.43,79074.0
2024-06-27 15:00:00,26.43,26.45,26.42,26.42,79763.0,26.43,26.45,26.42,26.42,79763.0
2024-06-27 15:10:00,26.43,26.45,26.42,26.45,39632.0,26.43,26.45,26.42,26.45,39632.0
2024-06-27 15:20:00,26.45,26.45,26.43,26.43,68587.0,26.45,26.45,26.43,26.43,68587.0
2024-06-27 15:30:00,26.44,26.44,26.42,26.43,158217.0,26.44,26.44,26.42,26.43,158217.0
2024-06-27 15:40:00,26.44,26.44,26.43,26.44,104558.0,26.44,26.44,26.43,26.44,104558.0
2024-06-27 15:50:00,26.43,26.44,26.42,26.43,805322.0,26.43,26.44,26.42,26.43,805322.0
2024-06-28 09:30:00,26.88,26.89,26.77,26.85,791777.0,26.88,26.89,26.77,26.85,791777.0
2024-06-28 09:40:00,26.84,26.86,26.73,26.74,442484.0,26.84,26.86,26.73,26.74,442484.0
2024-06-28 09:50:00,26.74,26.83,26.73,26.8,234875.0,26.74,26.83,26.73,26.8,234875.0
2024-06-28 10:00:00,26.81,26.86,26.73,26.81,687619.0,26.81,26.86,26.73,26.81,687619.0
2024-06-28 10:10:00,26.83,26.88,26.81,26.85,598662.0,26.83,26.88,26.81,26.85,598662.0
2024-06-28 10:20:00,26.84,26.85,26.77,26.79,510495.0,26.84,26.85,26.77,26.79,510495.0
2024-06-28 10:30:00,26.79,26.81,26.71,26.71,220665.0,26.79,26.81,26.71,26.71,220665.0
2024-06-28 10:40:00,26.71,26.72,26.57,26.68,1051818.0,26.71,26.72,26.57,26.68,1051818.0
2024-06-28 10:50:00,26.67,26.73,26.65,26.72,383611.0,26.67,26.73,26.65,26.72,383611.0
2024-06-28 11:00:00,26.72,26.73,26.67,26.71,133359.0,26.72,26.73,26.67,26.71,133359.0
2024-06-28 11:10:00,26.7,26.73,26.67,26.69,194587.0,26.7,26.73,26.67,26.69,194587.0
2024-06-28 11:20:00,26.68,26.75,26.67,26.72,273838.0,26.68,26.75,26.67,26.72,273838.0
2024-06-28 11:30:00,26.72,26.75,26.7,26.75,133629.0,26.72,26.75,26.7,26.75,133629.0
2024-06-28 11:40:00,26.74,26.78,26.73,26.78,103101.0,26.74,26.78,26.73,26.78,103101.0
2024-06-28 11:50:00,26.77,26.77,26.72,26.73,77602.0,26.77,26.77,26.72,26.73,77602.0
2024-06-28 12:00:00,26.74,26.75,26.69,26.71,111539.0,26.74,26.75,26.69,26.71,111539.0
2024-06-28 12:10:00,26.71,26.73,26.69,26.73,144739.0,26.71,26.73,26.69,26.73,144739.0
2024-06-28 12:20:00,26.73,26.77,26.72,26.73,147011.0,26.73,26.77,26.72,26.73,147011.0
2024-06-28 12:30:00,26.74,26.74,26.65,26.65,106555.0,26.74,26.74,26.65,26.65,106555.0
2024-06-28 12:40:00,26.66,26.7,26.63,26.69,125875.0,26.66,26.7,26.63,26.69,125875.0
2024-06-28 12:50:00,26.7,26.73,26.68,26.72,140045.0,26.7,26.73,26.68,26.72,140045.0
2024-06-28 13:00:00,26.73,26.75,26.71,26.74,64792.0,26.73,26.75,26.71,26.74,64792.0
2024-06-28 13:10:00,26.74,26.76,26.73,26.74,71578.0,26.74,26.76,26.73,26.74,71578.0
2024-06-28 13:20:00,26.74,26.74,26.68,26.69,126224.0,26.74,26.74,26.68,26.69,126224.0
2024-06-28 13:30:00,26.69,26.69,26.65,26.67,78952.0,26.69,26.69,26.65,26.67,78952.0
2024-06-28 13:40:00,26.67,26.68,26.65,26.66,71313.0,26.67,26.68,26.65,26.66,71313.0
2024-06-28 13:50:00,26.67,26.67,26.63,26.66,74239.0,26.67,26.67,26.63,26.66,74239.0
2024-06-28 14:00:00,26.66,26.66,26.62,26.63,83866.0,26.66,26.66,26.62,26.63,83866.0
2024-06-28 14:10:00,26.63,26.67,26.62,26.65,62629.0,26.63,26.67,26.62,26.65,62629.0
2024-06-28 14:20:00,26.66,26.66,26.63,26.63,108585.0,26.66,26.66,26.63,26.63,108585.0
2024-06-28 14:30:00,26.63,26.63,26.61,26.63,87218.0,26.63,26.63,26.61,26.63,87218.0
2024-06-28 14:40:00,26.63,26.64,26.61,26.61,82537.0,26.63,26.64,26.61,26.61,82537.0
2024-06-28 14:50:00,26.62,26.63,26.6,26.6,121683.0,26.62,26.63,26.6,26.6,121683.0
2024-06-28 15:00:00,26.6,26.62,26.58,26.62,108572.0,26.6,26.62,26.58,26.62,108572.0
2024-06-28 15:10:00,26.62,26.62,26.59,26.59,127223.0,26.62,26.62,26.59,26.59,127223.0
2024-06-28 15:20:00,26.59,26.61,26.58,26.58,120542.0,26.59,26.61,26.58,26.58,120542.0
2024-06-28 15:30:00,26.59,26.59,26.54,26.58,430458.0,26.59,26.59,26.54,26.58,430458.0
2024-06-28 15:40:00,26.57,26.6,26.56,26.59,179697.0,26.57,26.6,26.56,26.59,179697.0
2024-06-28 15:50:00,26.59,26.62,26.58,26.59,738920.0,26.59,26.62,26.58,26.59,738920.0
2024-07-01 09:30:00,26.72,26.83,26.66,26.81,740982.0,26.72,26.83,26.66,26.81,740982.0
2024-07-01 09:40:00,26.82,26.86,26.79,26.84,592713.0,26.82,26.86,26.79,26.84,592713.0
2024-07-01 09:50:00,26.85,26.92,26.73,26.75,750021.0,26.85,26.92,26.73,26.75,750021.0
2024-07-01 10:00:00,26.8,26.88,26.76,26.79,822487.0,26.8,26.88,26.76,26.79,822487.0
2024-07-01 10:10:00,26.8,26.81,26.74,26.76,659909.0,26.8,26.81,26.74,26.76,659909.0
2024-07-01 10:20:00,26.76,26.76,26.65,26.74,593899.0,26.76,26.76,26.65,26.74,593899.0
2024-07-01 10:30:00,26.74,26.77,26.67,26.68,966772.0,26.74,26.77,26.67,26.68,966772.0
2024-07-01 10:40:00,26.68,26.69,26.6,26.62,634114.0,26.68,26.69,26.6,26.62,634114.0
2024-07-01 10:50:00,26.61,26.71,26.61,26.69,389629.0,26.61,26.71,26.61,26.69,389629.0
2024-07-01 11:00:00,26.69,26.72,26.64,26.71,329718.0,26.69,26.72,26.64,26.71,329718.0
2024-07-01 11:10:00,26.71,26.76,26.7,26.74,302860.0,26.71,26.76,26.7,26.74,302860.0
2024-07-01 11:20:00,26.75,26.75,26.7,26.71,124213.0,26.75,26.75,26.7,26.71,124213.0
2024-07-01 11:30:00,26.71,26.73,26.69,26.69,147307.0,26.71,26.73,26.69,26.69,147307.0
2024-07-01 11:40:00,26.7,26.72,26.68,26.72,126575.0,26.7,26.72,26.68,26.72,126575.0
2024-07-01 11:50:00,26.72,26.74,26.7,26.72,136309.0,26.72,26.74,26.7,26.72,136309.0
2024-07-01 12:00:00,26.73,26.74,26.69,26.73,113327.0,26.73,26.74,26.69,26.73,113327.0
2024-07-01 12:10:00,26.73,26.79,26.72,26.77,188526.0,26.73,26.79,26.72,26.77,188526.0
2024-07-01 12:20:00,26.77,26.81,26.77,26.79,167441.0,26.77,26.81,26.77,26.79,167441.0
2024-07-01 12:30:00,26.79,26.82,26.78,26.79,208305.0,26.79,26.82,26.78,26.79,208305.0
2024-07-01 12:40:00,26.8,26.81,26.76,26.77,101190.0,26.8,26.81,26.76,26.77,101190.0
2024-07-01 12:50:00,26.77,26.77,26.74,26.77,101770.0,26.77,26.77,26.74,26.77,101770.0
2024-07-01 13:00:00,26.77,26.78,26.75,26.77,45687.0,26.77,26.78,26.75,26.77,45687.0
2024-07-01 13:10:00,26.78,26.79,26.75,26.77,162676.0,26.78,26.79,26.75,26.77,162676.0
2024-07-01 13:20:00,26.77,26.8,26.77,26.79,309273.0,26.77,26.8,26.77,26.79,309273.0
2024-07-01 13:30:00,26.79,26.8,26.78,26.79,71240.0,26.79,26.8,26.78,26.79,71240.0
2024-07-01 13:40:00,26.79,26.79,26.75,26.75,79149.0,26.79,26.79,26.75,26.75,79149.0
2024-07-01 13:50:00,26.75,26.78,26.75,26.76,44378.0,26.75,26.78,26.75,26.76,44378.0
2024-07-01 14:00:00,26.75,26.76,26.72,26.74,87258.0,26.75,26.76,26.72,26.74,87258.0
2024-07-01 14:10:00,26.75,26.76,26.73,26.75,112398.0,26.75,26.76,26.73,26.75,112398.0
2024-07-01 14:20:00,26.76,26.76,26.7,26.71,126001.0,26.76,26.76,26.7,26.71,126001.0
2024-07-01 14:30:00,26.71,26.74,26.7,26.73,50812.0,26.71,26.74,26.7,26.73,50812.0
2024-07-01 14:40:00,26.72,26.76,26.72,26.76,65999.0,26.72,26.76,26.72,26.76,65999.0
2024-07-01 14:50:00,26.76,26.79,26.75,26.78,90081.0,26.76,26.79,26.75,26.78,90081.0
2024-07-01 15:00:00,26.79,26.84,26.78,26.83,168142.0,26.79,26.84,26.78,26.83,168142.0
2024-07-01 15:10:00,26.83,26.84,26.81,26.83,98570.0,26.83,26.84,26.81,26.83,98570.0
2024-07-01 15:20:00,26.84,26.86,26.82,26.85,114074.0,26.84,26.86,26.82,26.85,114074.0
2024-07-01 15:30:00,26.85,26.87,26.84,26.87,198802.0,26.85,26.87,26.84,26.87,198802.0
2024-07-01 15:40:00,26.86,26.87,26.84,26.85,346408.0,26.86,26.87,26.84,26.85,346408.0
2024-07-01 15:50:00,26.86,26.88,26.84,26.86,673688.0,26.86,26.88,26.84,26.86,673688.0
2024-07-02 09:30:00,26.85,26.97,26.8,26.94,675240.0,26.85,26.97,26.8,26.94,675240.0
2024-07-02 09:40:00,26.94,27.09,26.92,27.09,912688.0,26.94,27.09,26.92,27.09,912688.0
2024-07-02 09:50:00,27.09,27.22,27.08,27.19,1011033.0,27.09,27.22,27.08,27.19,1011033.0
2024-07-02 10:00:00,27.2,27.23,27.03,27.03,1350039.0,27.2,27.23,27.03,27.03,1350039.0
2024-07-02 10:10:00,27.03,27.1,26.94,27.05,1440853.0,27.03,27.1,26.94,27.05,1440853.0
2024-07-02 10:20:00,27.06,27.12,27.02,27.08,306862.0,27.06,27.12,27.02,27.08,306862.0
2024-07-02 10:30:00,27.08,27.15,27.07,27.09,433078.0,27.08,27.15,27.07,27.09,433078.0
2024-07-02 10:40:00,27.1,27.1,27.01,27.04,383098.0,27.1,27.1,27.01,27.04,383098.0
2024-07-02 10:50:00,27.04,27.08,27.0,27.06,313314.0,27.04,27.08,27.0,27.06,313314.0
2024-07-02 11:00:00,27.06,27.09,27.03,27.07,156579.0,27.06,27.09,27.03,27.07,156579.0
2024-07-02 11:10:00,27.08,27.13,27.07,27.12,226194.0,27.08,27.13,27.07,27.12,226194.0
2024-07-02 11:20:00,27.11,27.12,27.03,27.05,204707.0,27.11,27.12,27.03,27.05,204707.0
2024-07-02 11:30:00,27.05,27.07,26.95,26.95,403705.0,27.05,27.07,26.95,26.95,403705.0
2024-07-02 11:40:00,26.94,26.95,26.89,26.92,408011.0,26.94,26.95,26.89,26.92,408011.0
2024-07-02 11:50:00,26.91,26.94,26.88,26.9,197217.0,26.91,26.94,26.88,26.9,197217.0
2024-07-02 12:00:00,26.89,26.9,26.84,26.85,162642.0,26.89,26.9,26.84,26.85,162642.0
2024-07-02 12:10:00,26.85,26.85,26.78,26.79,276642.0,26.85,26.85,26.78,26.79,276642.0
2024-07-02 12:20:00,26.79,26.83,26.77,26.83,272778.0,26.79,26.83,26.77,26.83,272778.0
2024-07-02 12:30:00,26.83,26.86,26.81,26.82,119452.0,26.83,26.86,26.81,26.82,119452.0
2024-07-02 12:40:00,26.82,26.84,26.79,26.84,141942.0,26.82,26.84,26.79,26.84,141942.0
2024-07-02 12:50:00,26.83,26.84,26.8,26.81,73764.0,26.83,26.84,26.8,26.81,73764.0
2024-07-02 13:00:00,26.8,26.84,26.79,26.83,118296.0,26.8,26.84,26.79,26.83,118296.0
2024-07-02 13:10:00,26.83,26.84,26.81,26.82,70840.0,26.83,26.84,26.81,26.82,70840.0
2024-07-02 13:20:00,26.82,26.85,26.81,26.85,110763.0,26.82,26.85,26.81,26.85,110763.0
2024-07-02 13:30:00,26.84,26.84,26.81,26.82,66546.0,26.84,26.84,26.81,26.82,66546.0
2024-07-02 13:40:00,26.83,26.83,26.81,26.82,27176.0,26.83,26.83,26.81,26.82,27176.0
2024-07-02 13:50:00,26.82,26.85,26.81,26.83,40785.0,26.82,26.85,26.81,26.83,40785.0
2024-07-02 14:00:00,26.84,26.87,26.83,26.86,45077.0,26.84,26.87,26.83,26.86,45077.0
2024-07-02 14:10:00,26.87,26.91,26.87,26.91,136056.0,26.87,26.91,26.87,26.91,136056.0
2024-07-02 14:20:00,26.91,26.93,26.9,26.92,211773.0,26.91,26.93,26.9,26.92,211773.0
2024-07-02 14:30:00,26.92,26.92,26.88,26.89,92786.0,26.92,26.92,26.88,26.89,92786.0
2024-07-02 14:40:00,26.89,26.94,26.88,26.94,76528.0,26.89,26.94,26.88,26.94,76528.0
2024-07-02 14:50:00,26.94,26.96,26.93,26.94,106128.0,26.94,26.96,26.93,26.94,106128.0
2024-07-02 15:00:00,26.94,26.95,26.92,26.95,97479.0,26.94,26.95,26.92,26.95,97479.0
2024-07-02 15:10:00,26.95,26.98,26.94,26.98,74395.0,26.95,26.98,26.94,26.98,74395.0
2024-07-02 15:20:00,26.98,26.99,26.97,26.99,80529.0,26.98,26.99,26.97,26.99,80529.0
2024-07-02 15:30:00,26.99,26.99,26.96,26.98,126551.0,26.99,26.99,26.96,26.98,126551.0
2024-07-02 15:40:00,26.98,26.99,26.97,26.98,59239.0,26.98,26.99,26.97,26.98,59239.0
2024-07-02 15:50:00,26.99,27.0,26.97,26.98,381123.0,26.99,27.0,26.97,26.98,381123.0
2024-07-03 09:30:00,27.71,27.77,27.68,27.77,1395743.0,27.71,27.77,27.68,27.77,1395743.0
2024-07-03 09:40:00,27.77,27.84,27.77,27.83,1017174.0,27.77,27.84,27.77,27.83,1017174.0
2024-07-03 09:50:00,27.82,27.86,27.71,27.73,1232305.0,27.82,27.86,27.71,27.73,1232305.0
2024-07-03 10:00:00,27.73,27.89,27.73,27.89,1180903.0,27.73,27.89,27.73,27.89,1180903.0
2024-07-03 10:10:00,27.88,27.92,27.83,27.87,609046.0,27.88,27.92,27.83,27.87,609046.0
2024-07-03 10:20:00,27.88,27.98,27.84,27.9,715160.0,27.88,27.98,27.84,27.9,715160.0
2024-07-03 10:30:00,27.9,28.01,27.9,27.96,766018.0,27.9,28.01,27.9,27.96,766018.0
2024-07-03 10:40:00,27.97,27.98,27.88,27.95,546472.0,27.97,27.98,27.88,27.95,546472.0
2024-07-03 10:50:00,27.95,28.0,27.88,27.89,522660.0,27.95,28.0,27.88,27.89,522660.0
2024-07-03 11:00:00,27.89,27.92,27.85,27.87,489187.0,27.89,27.92,27.85,27.87,489187.0
2024-07-03 11:10:00,27.87,27.89,27.83,27.83,333755.0,27.87,27.89,27.83,27.83,333755.0
2024-07-03 11:20:00,27.83,27.88,27.79,27.86,486066.0,27.83,27.88,27.79,27.86,486066.0
2024-07-03 11:30:00,27.87,27.87,27.82,27.86,375966.0,27.87,27.87,27.82,27.86,375966.0
2024-07-03 11:40:00,27.85,27.9,27.84,27.89,263552.0,27.85,27.9,27.84,27.89,263552.0
2024-07-03 11:50:00,27.89,27.93,27.88,27.91,240708.0,27.89,27.93,27.88,27.91,240708.0
2024-07-03 12:00:00,27.92,27.93,27.86,27.89,199141.0,27.92,27.93,27.86,27.89,199141.0
2024-07-03 12:10:00,27.88,27.92,27.87,27.89,323570.0,27.88,27.92,27.87,27.89,323570.0
2024-07-03 12:20:00,27.89,27.91,27.86,27.87,365163.0,27.89,27.91,27.86,27.87,365163.0
2024-07-03 12:30:00,27.87,27.9,27.84,27.89,812579.0,27.87,27.9,27.84,27.89,812579.0
2024-07-03 12:40:00,27.89,27.93,27.87,27.87,911856.0,27.89,27.93,27.87,27.87,911856.0
2024-07-03 12:50:00,27.88,27.89,27.83,27.85,1157524.0,27.88,27.89,27.83,27.85,1157524.0
2024-07-05 09:30:00,28.16,28.26,28.15,28.18,940638.0,28.16,28.26,28.15,28.18,940638.0
2024-07-05 09:40:00,28.18,28.31,28.15,28.2,1325539.0,28.18,28.31,28.15,28.2,1325539.0
2024-07-05 09:50:00,28.2,28.26,28.13,28.24,763973.0,28.2,28.26,28.13,28.24,763973.0
2024-07-05 10:00:00,28.25,28.28,28.1,28.14,876771.0,28.25,28.28,28.1,28.14,876771.0
2024-07-05 10:10:00,28.13,28.18,28.08,28.17,512833.0,28.13,28.18,28.08,28.17,512833.0
2024-07-05 10:20:00,28.17,28.23,28.15,28.2,611820.0,28.17,28.23,28.15,28.2,611820.0
2024-07-05 10:30:00,28.2,28.36,28.19,28.35,813917.0,28.2,28.36,28.19,28.35,813917.0
2024-07-05 10:40:00,28.34,28.41,28.32,28.39,575402.0,28.34,28.41,28.32,28.39,575402.0
2024-07-05 10:50:00,28.38,28.42,28.33,28.34,394157.0,28.38,28.42,28.33,28.34,394157.0
2024-07-05 11:00:00,28.34,28.45,28.29,28.43,1060800.0,28.34,28.45,28.29,28.43,1060800.0
2024-07-05 11:10:00,28.44,28.5,28.41,28.48,974770.0,28.44,28.5,28.41,28.48,974770.0
2024-07-05 11:20:00,28.48,28.49,28.42,28.45,375257.0,28.48,28.49,28.42,28.45,375257.0
2024-07-05 11:30:00,28.46,28.53,28.44,28.5,948468.0,28.46,28.53,28.44,28.5,948468.0
2024-07-05 11:40:00,28.49,28.57,28.48,28.55,260859.0,28.49,28.57,28.48,28.55,260859.0
2024-07-05 11:50:00,28.56,28.66,28.53,28.66,1154287.0,28.56,28.66,28.53,28.66,1154287.0
2024-07-05 12:00:00,28.66,28.68,28.62,28.66,248882.0,28.66,28.68,28.62,28.66,248882.0
2024-07-05 12:10:00,28.66,28.67,28.6,28.62,447215.0,28.66,28.67,28.6,28.62,447215.0
2024-07-05 12:20:00,28.62,28.66,28.59,28.65,336270.0,28.62,28.66,28.59,28.65,336270.0
2024-07-05 12:30:00,28.64,28.73,28.63,28.7,712379.0,28.64,28.73,28.63,28.7,712379.0
2024-07-05 12:40:00,28.7,28.7,28.67,28.69,316518.0,28.7,28.7,28.67,28.69,316518.0
2024-07-05 12:50:00,28.7,28.73,28.67,28.73,298351.0,28.7,28.73,28.67,28.73,298351.0
2024-07-05 13:00:00,28.73,28.75,28.69,28.73,499247.0,28.73,28.75,28.69,28.73,499247.0
2024-07-05 13:10:00,28.74,28.75,28.58,28.61,574864.0,28.74,28.75,28.58,28.61,574864.0
2024-07-05 13:20:00,28.59,28.69,28.58,28.66,610214.0,28.59,28.69,28.58,28.66,610214.0
2024-07-05 13:30:00,28.66,28.66,28.51,28.52,506032.0,28.66,28.66,28.51,28.52,506032.0
2024-07-05 13:40:00,28.53,28.58,28.49,28.52,223565.0,28.53,28.58,28.49,28.52,223565.0
2024-07-05 13:50:00,28.52,28.54,28.47,28.52,281751.0,28.52,28.54,28.47,28.52,281751.0
2024-07-05 14:00:00,28.52,28.54,28.49,28.54,190855.0,28.52,28.54,28.49,28.54,190855.0
2024-07-05 14:10:00,28.54,28.6,28.52,28.59,187940.0,28.54,28.6,28.52,28.59,187940.0
2024-07-05 14:20:00,28.59,28.66,28.59,28.62,200693.0,28.59,28.66,28.59,28.62,200693.0
2024-07-05 14:30:00,28.63,28.65,28.6,28.61,211663.0,28.63,28.65,28.6,28.61,211663.0
2024-07-05 14:40:00,28.61,28.66,28.61,28.65,126234.0,28.61,28.66,28.61,28.65,126234.0
2024-07-05 14:50:00,28.65,28.65,28.61,28.62,147475.0,28.65,28.65,28.61,28.62,147475.0
2024-07-05 15:00:00,28.62,28.66,28.6,28.64,292053.0,28.62,28.66,28.6,28.64,292053.0
2024-07-05 15:10:00,28.64,28.66,28.63,28.65,247102.0,28.64,28.66,28.63,28.65,247102.0
2024-07-05 15:20:00,28.64,28.66,28.63,28.64,136638.0,28.64,28.66,28.63,28.64,136638.0
2024-07-05 15:30:00,28.63,28.64,28.6,28.61,273367.0,28.63,28.64,28.6,28.61,273367.0
2024-07-05 15:40:00,28.61,28.62,28.57,28.58,919370.0,28.61,28.62,28.57,28.58,919370.0
2024-07-05 15:50:00,28.58,28.58,28.47,28.5,1463588.0,28.58,28.58,28.47,28.5,1463588.0
2024-07-08 09:30:00,28.35,28.43,28.32,28.39,765606.0,28.35,28.43,28.32,28.39,765606.0
2024-07-08 09:40:00,28.38,28.43,28.32,28.35,313874.0,28.38,28.43,28.32,28.35,313874.0
2024-07-08 09:50:00,28.35,28.41,28.33,28.4,265045.0,28.35,28.41,28.33,28.4,265045.0
2024-07-08 10:00:00,28.4,28.49,28.38,28.49,384072.0,28.4,28.49,28.38,28.49,384072.0
2024-07-08 10:10:00,28.49,28.5,28.45,28.47,447464.0,28.49,28.5,28.45,28.47,447464.0
2024-07-08 10:20:00,28.47,28.48,28.41,28.45,458295.0,28.47,28.48,28.41,28.45,458295.0
2024-07-08 10:30:00,28.45,28.5,28.43,28.49,337462.0,28.45,28.5,28.43,28.49,337462.0
2024-07-08 10:40:00,28.49,28.51,28.42,28.44,470220.0,28.49,28.51,28.42,28.44,470220.0
2024-07-08 10:50:00,28.44,28.46,28.35,28.38,394777.0,28.44,28.46,28.35,28.38,394777.0
2024-07-08 11:00:00,28.38,28.4,28.33,28.37,176567.0,28.38,28.4,28.33,28.37,176567.0
2024-07-08 11:10:00,28.37,28.37,28.29,28.34,225739.0,28.37,28.37,28.29,28.34,225739.0
2024-07-08 11:20:00,28.34,28.38,28.32,28.33,268356.0,28.34,28.38,28.32,28.33,268356.0
2024-07-08 11:30:00,28.33,28.33,28.17,28.21,364304.0,28.33,28.33,28.17,28.21,364304.0
2024-07-08 11:40:00,28.2,28.24,27.93,27.96,2659450.0,28.2,28.24,27.93,27.96,2659450.0
2024-07-08 11:50:00,27.97,28.02,27.9,27.98,759314.0,27.97,28.02,27.9,27.98,759314.0
2024-07-08 12:00:00,27.97,27.98,27.79,27.88,847236.0,27.97,27.98,27.79,27.88,847236.0
2024-07-08 12:10:00,27.89,27.92,27.87,27.91,450272.0,27.89,27.92,27.87,27.91,450272.0
2024-07-08 12:20:00,27.91,27.93,27.84,27.93,1036366.0,27.91,27.93,27.84,27.93,1036366.0
2024-07-08 12:30:00,27.93,27.99,27.91,27.98,308649.0,27.93,27.99,27.91,27.98,308649.0
2024-07-08 12:40:00,27.96,28.03,27.96,28.03,267949.0,27.96,28.03,27.96,28.03,267949.0
2024-07-08 12:50:00,28.03,28.04,27.98,28.01,317945.0,28.03,28.04,27.98,28.01,317945.0
2024-07-08 13:00:00,28.01,28.02,27.97,27.98,139249.0,28.01,28.02,27.97,27.98,139249.0
2024-07-08 13:10:00,27.99,28.02,27.99,27.99,77918.0,27.99,28.02,27.99,27.99,77918.0
2024-07-08 13:20:00,27.99,27.99,27.94,27.94,106629.0,27.99,27.99,27.94,27.94,106629.0
2024-07-08 13:30:00,27.95,28.0,27.95,28.0,104544.0,27.95,28.0,27.95,28.0,104544.0
2024-07-08 13:40:00,28.01,28.01,27.99,27.99,66765.0,28.01,28.01,27.99,27.99,66765.0
2024-07-08 13:50:00,27.99,28.01,27.98,28.01,221054.0,27.99,28.01,27.98,28.01,221054.0
2024-07-08 14:00:00,28.01,28.02,27.98,28.0,123254.0,28.01,28.02,27.98,28.0,123254.0
2024-07-08 14:10:00,28.01,28.01,27.98,28.0,83147.0,28.01,28.01,27.98,28.0,83147.0
2024-07-08 14:20:00,27.99,28.01,27.97,28.01,51345.0,27.99,28.01,27.97,28.01,51345.0
2024-07-08 14:30:00,28.01,28.01,27.97,27.99,139981.0,28.01,28.01,27.97,27.99,139981.0
2024-07-08 14:40:00,27.98,27.99,27.92,27.93,137582.0,27.98,27.99,27.92,27.93,137582.0
2024-07-08 14:50:00,27.93,27.96,27.92,27.96,141501.0,27.93,27.96,27.92,27.96,141501.0
2024-07-08 15:00:00,27.96,28.01,27.96,28.0,479655.0,27.96,28.01,27.96,28.0,479655.0
2024-07-08 15:10:00,27.99,28.03,27.99,28.03,307592.0,27.99,28.03,27.99,28.03,307592.0
2024-07-08 15:20:00,28.03,28.06,28.0,28.05,425999.0,28.03,28.06,28.0,28.05,425999.0
2024-07-08 15:30:00,28.06,28.11,28.04,28.1,1319217.0,28.06,28.11,28.04,28.1,1319217.0
2024-07-08 15:40:00,28.1,28.15,28.09,28.13,1132495.0,28.1,28.15,28.09,28.13,1132495.0
2024-07-08 15:50:00,28.14,28.15,28.12,28.12,1100481.0,28.14,28.15,28.12,28.12,1100481.0
2024-07-09 09:30:00,28.32,28.42,28.3,28.38,709108.0,28.32,28.42,28.3,28.38,709108.0
2024-07-09 09:40:00,28.38,28.4,28.31,28.34,454441.0,28.38,28.4,28.31,28.34,454441.0
2024-07-09 09:50:00,28.34,28.37,28.3,28.34,233304.0,28.34,28.37,28.3,28.34,233304.0
2024-07-09 10:00:00,28.32,28.43,28.06,28.21,1398927.0,28.32,28.43,28.06,28.21,1398927.0
2024-07-09 10:10:00,28.2,28.27,28.15,28.18,572925.0,28.2,28.27,28.15,28.18,572925.0
2024-07-09 10:20:00,28.18,28.21,28.1,28.2,371738.0,28.18,28.21,28.1,28.2,371738.0
2024-07-09 10:30:00,28.2,28.31,28.17,28.25,528373.0,28.2,28.31,28.17,28.25,528373.0
2024-07-09 10:40:00,28.24,28.25,28.14,28.17,273012.0,28.24,28.25,28.14,28.17,273012.0
2024-07-09 10:50:00,28.16,28.17,28.01,28.05,1063613.0,28.16,28.17,28.01,28.05,1063613.0
2024-07-09 11:00:00,28.05,28.11,28.0,28.05,461377.0,28.05,28.11,28.0,28.05,461377.0
2024-07-09 11:10:00,28.05,28.09,27.92,27.93,555883.0,28.05,28.09,27.92,27.93,555883.0
2024-07-09 11:20:00,27.92,27.95,27.87,27.92,731907.0,27.92,27.95,27.87,27.92,731907.0
2024-07-09 11:30:00,27.92,28.01,27.9,28.0,237408.0,27.92,28.01,27.9,28.0,237408.0
2024-07-09 11:40:00,28.0,28.08,27.97,28.05,250042.0,28.0,28.08,27.97,28.05,250042.0
2024-07-09 11:50:00,28.05,28.11,28.04,28.09,238674.0,28.05,28.11,28.04,28.09,238674.0
2024-07-09 12:00:00,28.1,28.13,28.09,28.12,174465.0,28.1,28.13,28.09,28.12,174465.0
2024-07-09 12:10:00,28.11,28.13,28.07,28.09,150514.0,28.11,28.13,28.07,28.09,150514.0
2024-07-09 12:20:00,28.08,28.15,28.07,28.14,108397.0,28.08,28.15,28.07,28.14,108397.0
2024-07-09 12:30:00,28.14,28.14,28.07,28.08,126843.0,28.14,28.14,28.07,28.08,126843.0
2024-07-09 12:40:00,28.09,28.1,28.06,28.07,145075.0,28.09,28.1,28.06,28.07,145075.0
2024-07-09 12:50:00,28.07,28.1,28.06,28.1,170814.0,28.07,28.1,28.06,28.1,170814.0
2024-07-09 13:00:00,28.1,28.13,28.09,28.12,217183.0,28.1,28.13,28.09,28.12,217183.0
2024-07-09 13:10:00,28.11,28.12,28.06,28.07,255188.0,28.11,28.12,28.06,28.07,255188.0
2024-07-09 13:20:00,28.07,28.1,28.05,28.09,268932.0,28.07,28.1,28.05,28.09,268932.0
2024-07-09 13:30:00,28.09,28.09,28.06,28.09,126388.0,28.09,28.09,28.06,28.09,126388.0
2024-07-09 13:40:00,28.09,28.13,28.08,28.12,95418.0,28.09,28.13,28.08,28.12,95418.0
2024-07-09 13:50:00,28.11,28.12,28.09,28.1,99620.0,28.11,28.12,28.09,28.1,99620.0
2024-07-09 14:00:00,28.1,28.1,28.07,28.1,59284.0,28.1,28.1,28.07,28.1,59284.0
2024-07-09 14:10:00,28.1,28.11,28.08,28.1,63905.0,28.1,28.11,28.08,28.1,63905.0
2024-07-09 14:20:00,28.11,28.17,28.1,28.15,96298.0,28.11,28.17,28.1,28.15,96298.0
2024-07-09 14:30:00,28.15,28.17,28.13,28.17,82777.0,28.15,28.17,28.13,28.17,82777.0
2024-07-09 14:40:00,28.16,28.17,28.15,28.17,81293.0,28.16,28.17,28.15,28.17,81293.0
2024-07-09 14:50:00,28.17,28.17,28.14,28.15,135679.0,28.17,28.17,28.14,28.15,135679.0
2024-07-09 15:00:00,28.15,28.17,28.12,28.14,83933.0,28.15,28.17,28.12,28.14,83933.0
2024-07-09 15:10:00,28.14,28.17,28.12,28.13,85784.0,28.14,28.17,28.12,28.13,85784.0
2024-07-09 15:20:00,28.13,28.14,28.12,28.13,227796.0,28.13,28.14,28.12,28.13,227796.0
2024-07-09 15:30:00,28.13,28.13,28.1,28.1,206840.0,28.13,28.13,28.1,28.1,206840.0
2024-07-09 15:40:00,28.11,28.11,28.09,28.1,345858.0,28.11,28.11,28.09,28.1,345858.0
2024-07-09 15:50:00,28.1,28.13,28.1,28.12,651397.0,28.1,28.13,28.1,28.12,651397.0
2024-07-10 09:30:00,28.29,28.35,28.24,28.26,641093.0,28.29,28.35,28.24,28.26,641093.0
2024-07-10 09:40:00,28.26,28.36,28.24,28.33,343045.0,28.26,28.36,28.24,28.33,343045.0
2024-07-10 09:50:00,28.34,28.46,28.33,28.41,617052.0,28.34,28.46,28.33,28.41,617052.0
2024-07-10 10:00:00,28.4,28.43,28.36,28.4,578589.0,28.4,28.43,28.36,28.4,578589.0
2024-07-10 10:10:00,28.4,28.4,28.25,28.26,434479.0,28.4,28.4,28.25,28.26,434479.0
2024-07-10 10:20:00,28.25,28.29,28.17,28.25,908750.0,28.25,28.29,28.17,28.25,908750.0
2024-07-10 10:30:00,28.24,28.26,28.19,28.22,322389.0,28.24,28.26,28.19,28.22,322389.0
2024-07-10 10:40:00,28.21,28.22,28.12,28.18,416472.0,28.21,28.22,28.12,28.18,416472.0
2024-07-10 10:50:00,28.18,28.22,28.12,28.13,293393.0,28.18,28.22,28.12,28.13,293393.0
2024-07-10 11:00:00,28.12,28.21,28.09,28.19,289712.0,28.12,28.21,28.09,28.19,289712.0
2024-07-10 11:10:00,28.19,28.23,28.17,28.23,225640.0,28.19,28.23,28.17,28.23,225640.0
2024-07-10 11:20:00,28.22,28.27,28.21,28.26,187845.0,28.22,28.27,28.21,28.26,187845.0
2024-07-10 11:30:00,28.26,28.29,28.22,28.25,138824.0,28.26,28.29,28.22,28.25,138824.0
2024-07-10 11:40:00,28.25,28.26,28.18,28.18,79907.0,28.25,28.26,28.18,28.18,79907.0
2024-07-10 11:50:00,28.19,28.24,28.19,28.21,144050.0,28.19,28.24,28.19,28.21,144050.0
2024-07-10 12:00:00,28.21,28.24,28.2,28.22,89375.0,28.21,28.24,28.2,28.22,89375.0
2024-07-10 12:10:00,28.23,28.27,28.22,28.26,1041950.0,28.23,28.27,28.22,28.26,1041950.0
2024-07-10 12:20:00,28.26,28.26,28.23,28.24,146008.0,28.26,28.26,28.23,28.24,146008.0
2024-07-10 12:30:00,28.25,28.26,28.21,28.21,110789.0,28.25,28.26,28.21,28.21,110789.0
2024-07-10 12:40:00,28.22,28.22,28.18,28.2,120371.0,28.22,28.22,28.18,28.2,120371.0
2024-07-10 12:50:00,28.2,28.22,28.17,28.18,146306.0,28.2,28.22,28.17,28.18,146306.0
2024-07-10 13:00:00,28.18,28.2,28.15,28.16,116941.0,28.18,28.2,28.15,28.16,116941.0
2024-07-10 13:10:00,28.16,28.17,28.11,28.13,148328.0,28.16,28.17,28.11,28.13,148328.0
2024-07-10 13:20:00,28.12,28.12,28.03,28.05,584889.0,28.12,28.12,28.03,28.05,584889.0
2024-07-10 13:30:00,28.05,28.06,28.01,28.04,240225.0,28.05,28.06,28.01,28.04,240225.0
2024-07-10 13:40:00,28.03,28.08,27.99,28.08,251649.0,28.03,28.08,27.99,28.08,251649.0
2024-07-10 13:50:00,28.07,28.13,28.07,28.13,109929.0,28.07,28.13,28.07,28.13,109929.0
2024-07-10 14:00:00,28.12,28.15,28.07,28.09,204356.0,28.12,28.15,28.07,28.09,204356.0
2024-07-10 14:10:00,28.09,28.12,28.07,28.12,129908.0,28.09,28.12,28.07,28.12,129908.0
2024-07-10 14:20:00,28.12,28.12,28.08,28.11,110515.0,28.12,28.12,28.08,28.11,110515.0
2024-07-10 14:30:00,28.11,28.13,28.1,28.12,33633.0,28.11,28.13,28.1,28.12,33633.0
2024-07-10 14:40:00,28.12,28.14,28.1,28.13,41357.0,28.12,28.14,28.1,28.13,41357.0
2024-07-10 14:50:00,28.13,28.15,28.13,28.13,125868.0,28.13,28.15,28.13,28.13,125868.0
2024-07-10 15:00:00,28.13,28.13,28.11,28.13,127880.0,28.13,28.13,28.11,28.13,127880.0
2024-07-10 15:10:00,28.13,28.14,28.11,28.13,326928.0,28.13,28.14,28.11,28.13,326928.0
2024-07-10 15:20:00,28.13,28.14,28.12,28.13,126730.0,28.13,28.14,28.12,28.13,126730.0
2024-07-10 15:30:00,28.14,28.14,28.11,28.12,159261.0,28.14,28.14,28.11,28.12,159261.0
2024-07-10 15:40:00,28.12,28.14,28.11,28.14,241992.0,28.12,28.14,28.11,28.14,241992.0
2024-07-10 15:50:00,28.14,28.16,28.12,28.15,1416174.0,28.14,28.16,28.12,28.15,1416174.0
2024-07-11 09:30:00,28.75,28.79,28.61,28.66,1525198.0,28.75,28.79,28.61,28.66,1525198.0
2024-07-11 09:40:00,28.66,28.66,28.47,28.58,1260237.0,28.66,28.66,28.47,28.58,1260237.0
2024-07-11 09:50:00,28.58,28.75,28.56,28.74,890074.0,28.58,28.75,28.56,28.74,890074.0
2024-07-11 10:00:00,28.74,28.8,28.71,28.79,1056102.0,28.74,28.8,28.71,28.79,1056102.0
2024-07-11 10:10:00,28.79,28.82,28.7,28.71,912696.0,28.79,28.82,28.7,28.71,912696.0
2024-07-11 10:20:00,28.7,28.7,28.62,28.62,695210.0,28.7,28.7,28.62,28.62,695210.0
2024-07-11 10:30:00,28.62,28.67,28.55,28.63,450366.0,28.62,28.67,28.55,28.63,450366.0
2024-07-11 10:40:00,28.64,28.72,28.63,28.71,398186.0,28.64,28.72,28.63,28.71,398186.0
2024-07-11 10:50:00,28.7,28.82,28.7,28.8,612204.0,28.7,28.82,28.7,28.8,612204.0
2024-07-11 11:00:00,28.8,28.86,28.7,28.85,669061.0,28.8,28.86,28.7,28.85,669061.0
2024-07-11 11:10:00,28.85,28.91,28.85,28.91,588878.0,28.85,28.91,28.85,28.91,588878.0
2024-07-11 11:20:00,28.9,28.91,28.85,28.86,613595.0,28.9,28.91,28.85,28.86,613595.0
2024-07-11 11:30:00,28.86,28.91,28.79,28.82,577133.0,28.86,28.91,28.79,28.82,577133.0
2024-07-11 11:40:00,28.82,28.82,28.71,28.74,695771.0,28.82,28.82,28.71,28.74,695771.0
2024-07-11 11:50:00,28.74,28.76,28.67,28.68,375601.0,28.74,28.76,28.67,28.68,375601.0
2024-07-11 12:00:00,28.67,28.71,28.64,28.71,471268.0,28.67,28.71,28.64,28.71,471268.0
2024-07-11 12:10:00,28.71,28.71,28.63,28.65,347498.0,28.71,28.71,28.63,28.65,347498.0
2024-07-11 12:20:00,28.64,28.68,28.6,28.66,335245.0,28.64,28.68,28.6,28.66,335245.0
2024-07-11 12:30:00,28.65,28.65,28.59,28.61,212617.0,28.65,28.65,28.59,28.61,212617.0
2024-07-11 12:40:00,28.61,28.68,28.6,28.66,125899.0,28.61,28.68,28.6,28.66,125899.0
2024-07-11 12:50:00,28.66,28.67,28.6,28.61,178208.0,28.66,28.67,28.6,28.61,178208.0
2024-07-11 13:00:00,28.61,28.64,28.56,28.63,304796.0,28.61,28.64,28.56,28.63,304796.0
2024-07-11 13:10:00,28.63,28.66,28.61,28.64,169081.0,28.63,28.66,28.61,28.64,169081.0
2024-07-11 13:20:00,28.63,28.74,28.63,28.73,223294.0,28.63,28.74,28.63,28.73,223294.0
2024-07-11 13:30:00,28.72,28.73,28.66,28.67,213971.0,28.72,28.73,28.66,28.67,213971.0
2024-07-11 13:40:00,28.67,28.7,28.66,28.69,300257.0,28.67,28.7,28.66,28.69,300257.0
2024-07-11 13:50:00,28.69,28.71,28.65,28.69,138640.0,28.69,28.71,28.65,28.69,138640.0
2024-07-11 14:00:00,28.69,28.73,28.68,28.7,202595.0,28.69,28.73,28.68,28.7,202595.0
2024-07-11 14:10:00,28.71,28.71,28.68,28.7,62382.0,28.71,28.71,28.68,28.7,62382.0
2024-07-11 14:20:00,28.7,28.71,28.66,28.67,85719.0,28.7,28.71,28.66,28.67,85719.0
2024-07-11 14:30:00,28.68,28.71,28.67,28.71,161162.0,28.68,28.71,28.67,28.71,161162.0
2024-07-11 14:40:00,28.71,28.73,28.7,28.73,122913.0,28.71,28.73,28.7,28.73,122913.0
2024-07-11 14:50:00,28.73,28.74,28.71,28.73,147486.0,28.73,28.74,28.71,28.73,147486.0
2024-07-11 15:00:00,28.72,28.73,28.7,28.73,150950.0,28.72,28.73,28.7,28.73,150950.0
2024-07-11 15:10:00,28.72,28.76,28.72,28.76,177509.0,28.72,28.76,28.72,28.76,177509.0
2024-07-11 15:20:00,28.76,28.77,28.74,28.75,193066.0,28.76,28.77,28.74,28.75,193066.0
2024-07-11 15:30:00,28.74,28.78,28.72,28.77,178581.0,28.74,28.78,28.72,28.77,178581.0
2024-07-11 15:40:00,28.77,28.78,28.73,28.74,484601.0,28.77,28.78,28.73,28.74,484601.0
2024-07-11 15:50:00,28.74,28.74,28.68,28.7,1371371.0,28.74,28.74,28.68,28.7,1371371.0
2024-07-12 09:30:00,28.0,28.11,27.94,28.05,1245873.0,28.0,28.11,27.94,28.05,1245873.0
2024-07-12 09:40:00,28.04,28.07,27.96,28.05,656177.0,28.04,28.07,27.96,28.05,656177.0
2024-07-12 09:50:00,28.05,28.13,28.03,28.09,486613.0,28.05,28.13,28.03,28.09,486613.0
2024-07-12 10:00:00,28.1,28.18,28.1,28.16,806493.0,28.1,28.18,28.1,28.16,806493.0
2024-07-12 10:10:00,28.16,28.21,28.13,28.18,562693.0,28.16,28.21,28.13,28.18,562693.0
2024-07-12 10:20:00,28.19,28.2,28.11,28.17,428215.0,28.19,28.2,28.11,28.17,428215.0
2024-07-12 10:30:00,28.16,28.26,28.15,28.25,394478.0,28.16,28.26,28.15,28.25,394478.0
2024-07-12 10:40:00,28.25,28.27,28.19,28.25,371408.0,28.25,28.27,28.19,28.25,371408.0
2024-07-12 10:50:00,28.25,28.28,28.21,28.26,193075.0,28.25,28.28,28.21,28.26,193075.0
2024-07-12 11:00:00,28.25,28.29,28.23,28.26,820691.0,28.25,28.29,28.23,28.26,820691.0
2024-07-12 11:10:00,28.27,28.29,28.23,28.24,333738.0,28.27,28.29,28.23,28.24,333738.0
2024-07-12 11:20:00,28.24,28.29,28.2,28.23,439789.0,28.24,28.29,28.2,28.23,439789.0
2024-07-12 11:30:00,28.24,28.26,28.19,28.23,269518.0,28.24,28.26,28.19,28.23,269518.0
2024-07-12 11:40:00,28.22,28.26,28.21,28.26,297510.0,28.22,28.26,28.21,28.26,297510.0
2024-07-12 11:50:00,28.27,28.27,28.21,28.22,137891.0,28.27,28.27,28.21,28.22,137891.0
2024-07-12 12:00:00,28.23,28.29,28.23,28.25,129582.0,28.23,28.29,28.23,28.25,129582.0
2024-07-12 12:10:00,28.26,28.3,28.25,28.29,197776.0,28.26,28.3,28.25,28.29,197776.0
2024-07-12 12:20:00,28.29,28.31,28.27,28.3,167852.0,28.29,28.31,28.27,28.3,167852.0
2024-07-12 12:30:00,28.3,28.31,28.27,28.28,170197.0,28.3,28.31,28.27,28.28,170197.0
2024-07-12 12:40:00,28.28,28.29,28.26,28.28,173877.0,28.28,28.29,28.26,28.28,173877.0
2024-07-12 12:50:00,28.28,28.28,28.25,28.27,120569.0,28.28,28.28,28.25,28.27,120569.0
2024-07-12 13:00:00,28.26,28.26,28.21,28.22,272371.0,28.26,28.26,28.21,28.22,272371.0
2024-07-12 13:10:00,28.22,28.26,28.21,28.24,93200.0,28.22,28.26,28.21,28.24,93200.0
2024-07-12 13:20:00,28.24,28.24,28.19,28.23,259680.0,28.24,28.24,28.19,28.23,259680.0
2024-07-12 13:30:00,28.23,28.27,28.23,28.26,43732.0,28.23,28.27,28.23,28.26,43732.0
2024-07-12 13:40:00,28.26,28.27,28.24,28.27,147387.0,28.26,28.27,28.24,28.27,147387.0
2024-07-12 13:50:00,28.27,28.28,28.26,28.28,78844.0,28.27,28.28,28.26,28.28,78844.0
2024-07-12 14:00:00,28.28,28.28,28.23,28.24,196247.0,28.28,28.28,28.23,28.24,196247.0
2024-07-12 14:10:00,28.25,28.25,28.22,28.24,94301.0,28.25,28.25,28.22,28.24,94301.0
2024-07-12 14:20:00,28.23,28.24,28.21,28.22,88441.0,28.23,28.24,28.21,28.22,88441.0
2024-07-12 14:30:00,28.22,28.22,28.2,28.2,80052.0,28.22,28.22,28.2,28.2,80052.0
2024-07-12 14:40:00,28.2,28.2,28.18,28.2,216398.0,28.2,28.2,28.18,28.2,216398.0
2024-07-12 14:50:00,28.19,28.2,28.18,28.19,60023.0,28.19,28.2,28.18,28.19,60023.0
2024-07-12 15:00:00,28.19,28.19,28.17,28.18,358946.0,28.19,28.19,28.17,28.18,358946.0
2024-07-12 15:10:00,28.17,28.19,28.16,28.17,398749.0,28.17,28.19,28.16,28.17,398749.0
2024-07-12 15:20:00,28.17,28.18,28.15,28.16,232663.0,28.17,28.18,28.15,28.16,232663.0
2024-07-12 15:30:00,28.15,28.16,28.14,28.14,191310.0,28.15,28.16,28.14,28.14,191310.0
2024-07-12 15:40:00,28.14,28.15,28.1,28.11,290241.0,28.14,28.15,28.1,28.11,290241.0
2024-07-12 15:50:00,28.11,28.12,28.09,28.11,1356640.0,28.11,28.12,28.09,28.11,1356640.0
2024-07-15 09:30:00,28.09,28.09,27.98,27.99,440160.0,28.09,28.09,27.98,27.99,440160.0
2024-07-15 09:40:00,27.99,28.08,27.87,28.06,544021.0,27.99,28.08,27.87,28.06,544021.0
2024-07-15 09:50:00,28.08,28.15,28.03,28.14,400761.0,28.08,28.15,28.03,28.14,400761.0
2024-07-15 10:00:00,28.14,28.2,28.1,28.19,520278.0,28.14,28.2,28.1,28.19,520278.0
2024-07-15 10:10:00,28.19,28.2,28.12,28.17,207464.0,28.19,28.2,28.12,28.17,207464.0
2024-07-15 10:20:00,28.17,28.2,28.13,28.19,246187.0,28.17,28.2,28.13,28.19,246187.0
2024-07-15 10:30:00,28.19,28.21,28.14,28.15,298502.0,28.19,28.21,28.14,28.15,298502.0
2024-07-15 10:40:00,28.15,28.23,28.14,28.21,265552.0,28.15,28.23,28.14,28.21,265552.0
2024-07-15 10:50:00,28.22,28.34,28.19,28.33,654161.0,28.22,28.34,28.19,28.33,654161.0
2024-07-15 11:00:00,28.33,28.39,28.33,28.35,469694.0,28.33,28.39,28.33,28.35,469694.0
2024-07-15 11:10:00,28.34,28.36,28.25,28.27,290869.0,28.34,28.36,28.25,28.27,290869.0
2024-07-15 11:20:00,28.27,28.33,28.26,28.3,204316.0,28.27,28.33,28.26,28.3,204316.0
2024-07-15 11:30:00,28.29,28.29,28.22,28.25,314275.0,28.29,28.29,28.22,28.25,314275.0
2024-07-15 11:40:00,28.25,28.28,28.24,28.26,208011.0,28.25,28.28,28.24,28.26,208011.0
2024-07-15 11:50:00,28.26,28.27,28.23,28.27,199140.0,28.26,28.27,28.23,28.27,199140.0
2024-07-15 12:00:00,28.26,28.29,28.24,28.29,175970.0,28.26,28.29,28.24,28.29,175970.0
2024-07-15 12:10:00,28.29,28.29,28.2,28.21,279875.0,28.29,28.29,28.2,28.21,279875.0
2024-07-15 12:20:00,28.21,28.24,28.19,28.23,140619.0,28.21,28.24,28.19,28.23,140619.0
2024-07-15 12:30:00,28.23,28.29,28.23,28.24,84770.0,28.23,28.29,28.23,28.24,84770.0
2024-07-15 12:40:00,28.25,28.38,28.16,28.2,644473.0,28.25,28.38,28.16,28.2,644473.0
2024-07-15 12:50:00,28.2,28.22,28.16,28.16,125536.0,28.2,28.22,28.16,28.16,125536.0
2024-07-15 13:00:00,28.15,28.16,28.07,28.11,544745.0,28.15,28.16,28.07,28.11,544745.0
2024-07-15 13:10:00,28.11,28.12,28.02,28.03,333031.0,28.11,28.12,28.02,28.03,333031.0
2024-07-15 13:20:00,28.03,28.06,28.01,28.04,360280.0,28.03,28.06,28.01,28.04,360280.0
2024-07-15 13:30:00,28.03,28.03,27.96,27.99,414653.0,28.03,28.03,27.96,27.99,414653.0
2024-07-15 13:40:00,27.99,28.01,27.98,28.0,143405.0,27.99,28.01,27.98,28.0,143405.0
2024-07-15 13:50:00,28.01,28.03,28.01,28.01,238347.0,28.01,28.03,28.01,28.01,238347.0
2024-07-15 14:00:00,28.01,28.02,27.96,28.0,289184.0,28.01,28.02,27.96,28.0,289184.0
2024-07-15 14:10:00,28.0,28.03,27.99,28.02,164545.0,28.0,28.03,27.99,28.02,164545.0
2024-07-15 14:20:00,28.02,28.04,28.0,28.04,164949.0,28.02,28.04,28.0,28.04,164949.0
2024-07-15 14:30:00,28.03,28.05,28.0,28.05,108979.0,28.03,28.05,28.0,28.05,108979.0
2024-07-15 14:40:00,28.05,28.07,28.04,28.04,93752.0,28.05,28.07,28.04,28.04,93752.0
2024-07-15 14:50:00,28.04,28.05,28.02,28.02,65321.0,28.04,28.05,28.02,28.02,65321.0
2024-07-15 15:00:00,28.03,28.03,27.99,28.0,115048.0,28.03,28.03,27.99,28.0,115048.0
2024-07-15 15:10:00,28.0,28.03,27.99,28.03,81746.0,28.0,28.03,27.99,28.03,81746.0
2024-07-15 15:20:00,28.02,28.03,28.0,28.0,141590.0,28.02,28.03,28.0,28.0,141590.0
2024-07-15 15:30:00,28.01,28.02,28.0,28.01,140110.0,28.01,28.02,28.0,28.01,140110.0
2024-07-15 15:40:00,28.02,28.04,28.0,28.01,200332.0,28.02,28.04,28.0,28.01,200332.0
2024-07-15 15:50:00,28.02,28.03,28.01,28.02,799999.0,28.02,28.03,28.01,28.02,799999.0
2024-07-16 09:30:00,28.03,28.18,27.98,28.17,1143530.0,28.03,28.18,27.98,28.17,1143530.0
2024-07-16 09:40:00,28.17,28.27,28.15,28.21,811169.0,28.17,28.27,28.15,28.21,811169.0
2024-07-16 09:50:00,28.21,28.27,28.11,28.14,378238.0,28.21,28.27,28.11,28.14,378238.0
2024-07-16 10:00:00,28.14,28.2,28.08,28.08,366408.0,28.14,28.2,28.08,28.08,366408.0
2024-07-16 10:10:00,28.07,28.16,28.06,28.14,273940.0,28.07,28.16,28.06,28.14,273940.0
2024-07-16 10:20:00,28.14,28.23,28.14,28.22,321850.0,28.14,28.23,28.14,28.22,321850.0
2024-07-16 10:30:00,28.22,28.28,28.2,28.24,882369.0,28.22,28.28,28.2,28.24,882369.0
2024-07-16 10:40:00,28.25,28.27,28.19,28.25,734180.0,28.25,28.27,28.19,28.25,734180.0
2024-07-16 10:50:00,28.25,28.36,28.25,28.34,496987.0,28.25,28.36,28.25,28.34,496987.0
2024-07-16 11:00:00,28.34,28.62,28.34,28.58,1119917.0,28.34,28.62,28.34,28.58,1119917.0
2024-07-16 11:10:00,28.58,28.61,28.52,28.6,629280.0,28.58,28.61,28.52,28.6,629280.0
2024-07-16 11:20:00,28.61,28.65,28.56,28.59,916787.0,28.61,28.65,28.56,28.59,916787.0
2024-07-16 11:30:00,28.6,28.63,28.55,28.62,463879.0,28.6,28.63,28.55,28.62,463879.0
2024-07-16 11:40:00,28.62,28.68,28.61,28.65,576164.0,28.62,28.68,28.61,28.65,576164.0
2024-07-16 11:50:00,28.64,28.65,28.59,28.62,366659.0,28.64,28.65,28.59,28.62,366659.0
2024-07-16 12:00:00,28.62,28.63,28.48,28.49,398861.0,28.62,28.63,28.48,28.49,398861.0
2024-07-16 12:10:00,28.48,28.53,28.44,28.46,258115.0,28.48,28.53,28.44,28.46,258115.0
2024-07-16 12:20:00,28.47,28.52,28.47,28.51,502375.0,28.47,28.52,28.47,28.51,502375.0
2024-07-16 12:30:00,28.51,28.54,28.49,28.49,377381.0,28.51,28.54,28.49,28.49,377381.0
2024-07-16 12:40:00,28.49,28.5,28.42,28.45,287081.0,28.49,28.5,28.42,28.45,287081.0
2024-07-16 12:50:00,28.45,28.51,28.44,28.49,112324.0,28.45,28.51,28.44,28.49,112324.0
2024-07-16 13:00:00,28.49,28.53,28.49,28.52,272204.0,28.49,28.53,28.49,28.52,272204.0
2024-07-16 13:10:00,28.52,28.53,28.46,28.47,191735.0,28.52,28.53,28.46,28.47,191735.0
2024-07-16 13:20:00,28.49,28.54,28.48,28.52,172139.0,28.49,28.54,28.48,28.52,172139.0
2024-07-16 13:30:00,28.53,28.57,28.5,28.55,173790.0,28.53,28.57,28.5,28.55,173790.0
2024-07-16 13:40:00,28.56,28.6,28.56,28.6,88676.0,28.56,28.6,28.56,28.6,88676.0
2024-07-16 13:50:00,28.6,28.62,28.55,28.55,110251.0,28.6,28.62,28.55,28.55,110251.0
2024-07-16 14:00:00,28.55,28.58,28.54,28.57,139290.0,28.55,28.58,28.54,28.57,139290.0
2024-07-16 14:10:00,28.57,28.59,28.53,28.53,139897.0,28.57,28.59,28.53,28.53,139897.0
2024-07-16 14:20:00,28.53,28.59,28.52,28.54,234224.0,28.53,28.59,28.52,28.54,234224.0
2024-07-16 14:30:00,28.54,28.55,28.51,28.55,256685.0,28.54,28.55,28.51,28.55,256685.0
2024-07-16 14:40:00,28.55,28.57,28.54,28.56,129644.0,28.55,28.57,28.54,28.56,129644.0
2024-07-16 14:50:00,28.57,28.57,28.54,28.56,108367.0,28.57,28.57,28.54,28.56,108367.0
2024-07-16 15:00:00,28.56,28.57,28.54,28.57,145572.0,28.56,28.57,28.54,28.57,145572.0
2024-07-16 15:10:00,28.57,28.58,28.55,28.56,305576.0,28.57,28.58,28.55,28.56,305576.0
2024-07-16 15:20:00,28.56,28.59,28.55,28.59,266582.0,28.56,28.59,28.55,28.59,266582.0
2024-07-16 15:30:00,28.59,28.6,28.56,28.59,223965.0,28.59,28.6,28.56,28.59,223965.0
2024-07-16 15:40:00,28.59,28.61,28.58,28.6,528771.0,28.59,28.61,28.58,28.6,528771.0
2024-07-16 15:50:00,28.6,28.62,28.59,28.6,1061674.0,28.6,28.62,28.59,28.6,1061674.0
2024-07-17 09:30:00,28.25,28.33,28.1,28.31,1427692.0,28.25,28.33,28.1,28.31,1427692.0
2024-07-17 09:40:00,28.31,28.33,28.18,28.21,765326.0,28.31,28.33,28.18,28.21,765326.0
2024-07-17 09:50:00,28.2,28.36,28.2,28.35,1109464.0,28.2,28.36,28.2,28.35,1109464.0
2024-07-17 10:00:00,28.34,28.35,28.08,28.08,1832015.0,28.34,28.35,28.08,28.08,1832015.0
2024-07-17 10:10:00,28.08,28.08,27.71,27.86,3761885.0,28.08,28.08,27.71,27.86,3761885.0
2024-07-17 10:20:00,27.85,27.91,27.8,27.83,1020652.0,27.85,27.91,27.8,27.83,1020652.0
2024-07-17 10:30:00,27.82,27.91,27.78,27.85,825584.0,27.82,27.91,27.78,27.85,825584.0
2024-07-17 10:40:00,27.86,27.95,27.84,27.87,1362107.0,27.86,27.95,27.84,27.87,1362107.0
2024-07-17 10:50:00,27.87,27.88,27.67,27.71,1557544.0,27.87,27.88,27.67,27.71,1557544.0
2024-07-17 11:00:00,27.7,27.76,27.57,27.6,1551829.0,27.7,27.76,27.57,27.6,1551829.0
2024-07-17 11:10:00,27.6,27.65,27.54,27.6,1016200.0,27.6,27.65,27.54,27.6,1016200.0
2024-07-17 11:20:00,27.6,27.7,27.6,27.66,469715.0,27.6,27.7,27.6,27.66,469715.0
2024-07-17 11:30:00,27.65,27.69,27.64,27.67,409915.0,27.65,27.69,27.64,27.67,409915.0
2024-07-17 11:40:00,27.67,27.67,27.61,27.62,430646.0,27.67,27.67,27.61,27.62,430646.0
2024-07-17 11:50:00,27.62,27.68,27.59,27.68,295649.0,27.62,27.68,27.59,27.68,295649.0
2024-07-17 12:00:00,27.68,27.7,27.6,27.62,297790.0,27.68,27.7,27.6,27.62,297790.0
2024-07-17 12:10:00,27.62,27.62,27.57,27.61,192954.0,27.62,27.62,27.57,27.61,192954.0
2024-07-17 12:20:00,27.61,27.63,27.43,27.47,1450520.0,27.61,27.63,27.43,27.47,1450520.0
2024-07-17 12:30:00,27.46,27.57,27.45,27.54,522401.0,27.46,27.57,27.45,27.54,522401.0
2024-07-17 12:40:00,27.55,27.57,27.5,27.53,343191.0,27.55,27.57,27.5,27.53,343191.0
2024-07-17 12:50:00,27.53,27.58,27.52,27.54,265003.0,27.53,27.58,27.52,27.54,265003.0
2024-07-17 13:00:00,27.53,27.56,27.49,27.51,395512.0,27.53,27.56,27.49,27.51,395512.0
2024-07-17 13:10:00,27.51,27.54,27.5,27.51,244704.0,27.51,27.54,27.5,27.51,244704.0
2024-07-17 13:20:00,27.51,27.56,27.49,27.54,263786.0,27.51,27.56,27.49,27.54,263786.0
2024-07-17 13:30:00,27.54,27.58,27.53,27.56,557104.0,27.54,27.58,27.53,27.56,557104.0
2024-07-17 13:40:00,27.56,27.61,27.53,27.58,615426.0,27.56,27.61,27.53,27.58,615426.0
2024-07-17 13:50:00,27.57,27.58,27.54,27.55,160987.0,27.57,27.58,27.54,27.55,160987.0
2024-07-17 14:00:00,27.54,27.59,27.52,27.59,176260.0,27.54,27.59,27.52,27.59,176260.0
2024-07-17 14:10:00,27.58,27.62,27.57,27.61,242321.0,27.58,27.62,27.57,27.61,242321.0
2024-07-17 14:20:00,27.61,27.63,27.6,27.61,256748.0,27.61,27.63,27.6,27.61,256748.0
2024-07-17 14:30:00,27.61,27.64,27.6,27.61,441878.0,27.61,27.64,27.6,27.61,441878.0
2024-07-17 14:40:00,27.61,27.63,27.6,27.63,537996.0,27.61,27.63,27.6,27.63,537996.0
2024-07-17 14:50:00,27.62,27.63,27.59,27.63,493429.0,27.62,27.63,27.59,27.63,493429.0
2024-07-17 15:00:00,27.63,27.67,27.63,27.65,820151.0,27.63,27.67,27.63,27.65,820151.0
2024-07-17 15:10:00,27.66,27.67,27.63,27.64,602398.0,27.66,27.67,27.63,27.64,602398.0
2024-07-17 15:20:00,27.64,27.65,27.63,27.64,440765.0,27.64,27.65,27.63,27.64,440765.0
2024-07-17 15:30:00,27.64,27.66,27.63,27.64,945153.0,27.64,27.66,27.63,27.64,945153.0
2024-07-17 15:40:00,27.64,27.67,27.63,27.67,1227632.0,27.64,27.67,27.63,27.67,1227632.0
2024-07-17 15:50:00,27.67,27.69,27.64,27.66,2762382.0,27.67,27.69,27.64,27.66,2762382.0
2024-07-18 09:30:00,27.76,27.79,27.64,27.65,965451.0,27.76,27.79,27.64,27.65,965451.0
2024-07-18 09:40:00,27.65,27.75,27.64,27.72,423536.0,27.65,27.75,27.64,27.72,423536.0
2024-07-18 09:50:00,27.72,27.73,27.65,27.72,290860.0,27.72,27.73,27.65,27.72,290860.0
2024-07-18 10:00:00,27.72,27.77,27.67,27.68,213638.0,27.72,27.77,27.67,27.68,213638.0
2024-07-18 10:10:00,27.68,27.72,27.61,27.63,233157.0,27.68,27.72,27.61,27.63,233157.0
2024-07-18 10:20:00,27.63,27.67,27.61,27.63,222917.0,27.63,27.67,27.61,27.63,222917.0
2024-07-18 10:30:00,27.64,27.64,27.47,27.54,867865.0,27.64,27.64,27.47,27.54,867865.0
2024-07-18 10:40:00,27.53,27.58,27.47,27.57,539630.0,27.53,27.58,27.47,27.57,539630.0
2024-07-18 10:50:00,27.57,27.69,27.56,27.65,540021.0,27.57,27.69,27.56,27.65,540021.0
2024-07-18 11:00:00,27.66,27.66,27.58,27.58,206992.0,27.66,27.66,27.58,27.58,206992.0
2024-07-18 11:10:00,27.58,27.6,27.47,27.48,292245.0,27.58,27.6,27.47,27.48,292245.0
2024-07-18 11:20:00,27.49,27.52,27.45,27.5,247764.0,27.49,27.52,27.45,27.5,247764.0
2024-07-18 11:30:00,27.5,27.53,27.44,27.49,225764.0,27.5,27.53,27.44,27.49,225764.0
2024-07-18 11:40:00,27.5,27.51,27.41,27.41,441937.0,27.5,27.51,27.41,27.41,441937.0
2024-07-18 11:50:00,27.41,27.43,27.38,27.39,287878.0,27.41,27.43,27.38,27.39,287878.0
2024-07-18 12:00:00,27.39,27.41,27.27,27.41,520984.0,27.39,27.41,27.27,27.41,520984.0
2024-07-18 12:10:00,27.4,27.43,27.36,27.42,288791.0,27.4,27.43,27.36,27.42,288791.0
2024-07-18 12:20:00,27.42,27.45,27.4,27.44,218310.0,27.42,27.45,27.4,27.44,218310.0
2024-07-18 12:30:00,27.44,27.44,27.4,27.41,451214.0,27.44,27.44,27.4,27.41,451214.0
2024-07-18 12:40:00,27.41,27.43,27.39,27.42,223550.0,27.41,27.43,27.39,27.42,223550.0
2024-07-18 12:50:00,27.42,27.43,27.4,27.42,170840.0,27.42,27.43,27.4,27.42,170840.0
2024-07-18 13:00:00,27.41,27.43,27.38,27.39,143416.0,27.41,27.43,27.38,27.39,143416.0
2024-07-18 13:10:00,27.4,27.43,27.36,27.41,296906.0,27.4,27.43,27.36,27.41,296906.0
2024-07-18 13:20:00,27.41,27.43,27.38,27.42,298524.0,27.41,27.43,27.38,27.42,298524.0
2024-07-18 13:30:00,27.41,27.43,27.39,27.39,300915.0,27.41,27.43,27.39,27.39,300915.0
2024-07-18 13:40:00,27.39,27.49,27.39,27.45,387706.0,27.39,27.49,27.39,27.45,387706.0
2024-07-18 13:50:00,27.44,27.44,27.41,27.42,95265.0,27.44,27.44,27.41,27.42,95265.0
2024-07-18 14:00:00,27.41,27.41,27.35,27.37,125230.0,27.41,27.41,27.35,27.37,125230.0
2024-07-18 14:10:00,27.36,27.36,27.31,27.33,203262.0,27.36,27.36,27.31,27.33,203262.0
2024-07-18 14:20:00,27.34,27.35,27.31,27.32,95653.0,27.34,27.35,27.31,27.32,95653.0
2024-07-18 14:30:00,27.32,27.32,27.28,27.29,497053.0,27.32,27.32,27.28,27.29,497053.0
2024-07-18 14:40:00,27.29,27.29,27.26,27.27,413075.0,27.29,27.29,27.26,27.27,413075.0
2024-07-18 14:50:00,27.27,27.31,27.26,27.3,266265.0,27.27,27.31,27.26,27.3,266265.0
2024-07-18 15:00:00,27.3,27.31,27.22,27.24,527575.0,27.3,27.31,27.22,27.24,527575.0
2024-07-18 15:10:00,27.24,27.24,27.15,27.16,620467.0,27.24,27.24,27.15,27.16,620467.0
2024-07-18 15:20:00,27.16,27.2,27.14,27.19,566304.0,27.16,27.2,27.14,27.19,566304.0
2024-07-18 15:30:00,27.19,27.2,27.14,27.2,704820.0,27.19,27.2,27.14,27.2,704820.0
2024-07-18 15:40:00,27.2,27.21,27.15,27.17,391529.0,27.2,27.21,27.15,27.17,391529.0
2024-07-18 15:50:00,27.18,27.22,27.18,27.2,575555.0,27.18,27.22,27.18,27.2,575555.0
2024-07-19 09:30:00,26.4,26.58,26.36,26.56,2307158.0,26.4,26.58,26.36,26.56,2307158.0
2024-07-19 09:40:00,26.55,26.65,26.55,26.6,1104344.0,26.55,26.65,26.55,26.6,1104344.0
2024-07-19 09:50:00,26.6,26.64,26.56,26.62,425128.0,26.6,26.64,26.56,26.62,425128.0
2024-07-19 10:00:00,26.61,26.63,26.51,26.6,829648.0,26.61,26.63,26.51,26.6,829648.0
2024-07-19 10:10:00,26.59,26.68,26.57,26.62,1154050.0,26.59,26.68,26.57,26.62,1154050.0
2024-07-19 10:20:00,26.63,26.65,26.57,26.59,513263.0,26.63,26.65,26.57,26.59,513263.0
2024-07-19 10:30:00,26.59,26.7,26.58,26.66,573744.0,26.59,26.7,26.58,26.66,573744.0
2024-07-19 10:40:00,26.67,26.68,26.61,26.63,488143.0,26.67,26.68,26.61,26.63,488143.0
2024-07-19 10:50:00,26.64,26.64,26.53,26.57,587868.0,26.64,26.64,26.53,26.57,587868.0
2024-07-19 11:00:00,26.57,26.71,26.57,26.7,332128.0,26.57,26.71,26.57,26.7,332128.0
2024-07-19 11:10:00,26.7,26.74,26.68,26.74,216763.0,26.7,26.74,26.68,26.74,216763.0
2024-07-19 11:20:00,26.73,26.74,26.65,26.67,132065.0,26.73,26.74,26.65,26.67,132065.0
2024-07-19 11:30:00,26.68,26.68,26.61,26.67,300281.0,26.68,26.68,26.61,26.67,300281.0
2024-07-19 11:40:00,26.67,26.69,26.63,26.68,88193.0,26.67,26.69,26.63,26.68,88193.0
2024-07-19 11:50:00,26.68,26.71,26.67,26.69,99032.0,26.68,26.71,26.67,26.69,99032.0
2024-07-19 12:00:00,26.69,26.7,26.65,26.67,71890.0,26.69,26.7,26.65,26.67,71890.0
2024-07-19 12:10:00,26.66,26.68,26.65,26.66,84281.0,26.66,26.68,26.65,26.66,84281.0
2024-07-19 12:20:00,26.65,26.65,26.59,26.62,314185.0,26.65,26.65,26.59,26.62,314185.0
2024-07-19 12:30:00,26.62,26.63,26.58,26.62,154867.0,26.62,26.63,26.58,26.62,154867.0
2024-07-19 12:40:00,26.62,26.63,26.59,26.6,103139.0,26.62,26.63,26.59,26.6,103139.0
2024-07-19 12:50:00,26.6,26.61,26.57,26.61,99538.0,26.6,26.61,26.57,26.61,99538.0
2024-07-19 13:00:00,26.61,26.61,26.55,26.61,290625.0,26.61,26.61,26.55,26.61,290625.0
2024-07-19 13:10:00,26.61,26.62,26.58,26.62,180377.0,26.61,26.62,26.58,26.62,180377.0
2024-07-19 13:20:00,26.62,26.62,26.56,26.58,269535.0,26.62,26.62,26.56,26.58,269535.0
2024-07-19 13:30:00,26.58,26.62,26.56,26.62,240471.0,26.58,26.62,26.56,26.62,240471.0
2024-07-19 13:40:00,26.61,26.65,26.61,26.63,524909.0,26.61,26.65,26.61,26.63,524909.0
2024-07-19 13:50:00,26.64,26.64,26.6,26.6,380206.0,26.64,26.64,26.6,26.6,380206.0
2024-07-19 14:00:00,26.6,26.63,26.59,26.63,275544.0,26.6,26.63,26.59,26.63,275544.0
2024-07-19 14:10:00,26.62,26.63,26.6,26.61,288713.0,26.62,26.63,26.6,26.61,288713.0
2024-07-19 14:20:00,26.61,26.65,26.6,26.64,388121.0,26.61,26.65,26.6,26.64,388121.0
2024-07-19 14:30:00,26.64,26.64,26.62,26.64,211010.0,26.64,26.64,26.62,26.64,211010.0
2024-07-19 14:40:00,26.64,26.65,26.62,26.65,674815.0,26.64,26.65,26.62,26.65,674815.0
2024-07-19 14:50:00,26.64,26.66,26.64,26.66,357537.0,26.64,26.66,26.64,26.66,357537.0
2024-07-19 15:00:00,26.66,26.68,26.65,26.67,469113.0,26.66,26.68,26.65,26.67,469113.0
2024-07-19 15:10:00,26.67,26.7,26.66,26.7,346769.0,26.67,26.7,26.66,26.7,346769.0
2024-07-19 15:20:00,26.69,26.71,26.66,26.67,640830.0,26.69,26.71,26.66,26.67,640830.0
2024-07-19 15:30:00,26.67,26.68,26.65,26.67,682982.0,26.67,26.68,26.65,26.67,682982.0
2024-07-19 15:40:00,26.67,26.7,26.66,26.69,803419.0,26.67,26.7,26.66,26.69,803419.0
2024-07-19 15:50:00,26.69,26.69,26.67,26.68,847373.0,26.69,26.69,26.67,26.68,847373.0
2024-07-22 09:30:00,26.44,26.5,26.41,26.48,737037.0,26.44,26.5,26.41,26.48,737037.0
2024-07-22 09:40:00,26.48,26.5,26.37,26.42,539574.0,26.48,26.5,26.37,26.42,539574.0
2024-07-22 09:50:00,26.42,26.44,26.34,26.37,271602.0,26.42,26.44,26.34,26.37,271602.0
2024-07-22 10:00:00,26.36,26.42,26.34,26.39,344328.0,26.36,26.42,26.34,26.39,344328.0
2024-07-22 10:10:00,26.39,26.5,26.39,26.45,386208.0,26.39,26.5,26.39,26.45,386208.0
2024-07-22 10:20:00,26.45,26.46,26.35,26.36,382011.0,26.45,26.46,26.35,26.36,382011.0
2024-07-22 10:30:00,26.36,26.41,26.31,26.38,440988.0,26.36,26.41,26.31,26.38,440988.0
2024-07-22 10:40:00,26.39,26.44,26.37,26.39,490476.0,26.39,26.44,26.37,26.39,490476.0
2024-07-22 10:50:00,26.39,26.48,26.39,26.45,226828.0,26.39,26.48,26.39,26.45,226828.0
2024-07-22 11:00:00,26.45,26.5,26.43,26.44,281953.0,26.45,26.5,26.43,26.44,281953.0
2024-07-22 11:10:00,26.45,26.5,26.45,26.5,188530.0,26.45,26.5,26.45,26.5,188530.0
2024-07-22 11:20:00,26.5,26.51,26.41,26.42,246451.0,26.5,26.51,26.41,26.42,246451.0
2024-07-22 11:30:00,26.42,26.46,26.41,26.43,148098.0,26.42,26.46,26.41,26.43,148098.0
2024-07-22 11:40:00,26.43,26.49,26.42,26.47,491063.0,26.43,26.49,26.42,26.47,491063.0
2024-07-22 11:50:00,26.46,26.5,26.45,26.46,182767.0,26.46,26.5,26.45,26.46,182767.0
2024-07-22 12:00:00,26.46,26.56,26.46,26.52,422796.0,26.46,26.56,26.46,26.52,422796.0
2024-07-22 12:10:00,26.52,26.53,26.49,26.51,117188.0,26.52,26.53,26.49,26.51,117188.0
2024-07-22 12:20:00,26.51,26.53,26.5,26.5,230994.0,26.51,26.53,26.5,26.5,230994.0
2024-07-22 12:30:00,26.51,26.56,26.49,26.55,137080.0,26.51,26.56,26.49,26.55,137080.0
2024-07-22 12:40:00,26.55,26.56,26.52,26.56,300462.0,26.55,26.56,26.52,26.56,300462.0
2024-07-22 12:50:00,26.56,26.59,26.55,26.57,94738.0,26.56,26.59,26.55,26.57,94738.0
2024-07-22 13:00:00,26.57,26.59,26.56,26.58,158008.0,26.57,26.59,26.56,26.58,158008.0
2024-07-22 13:10:00,26.58,26.61,26.56,26.61,116541.0,26.58,26.61,26.56,26.61,116541.0
2024-07-22 13:20:00,26.61,26.62,26.57,26.58,158105.0,26.61,26.62,26.57,26.58,158105.0
2024-07-22 13:30:00,26.58,26.6,26.55,26.57,191023.0,26.58,26.6,26.55,26.57,191023.0
2024-07-22 13:40:00,26.57,26.58,26.55,26.57,62795.0,26.57,26.58,26.55,26.57,62795.0
2024-07-22 13:50:00,26.56,26.57,26.55,26.56,68063.0,26.56,26.57,26.55,26.56,68063.0
2024-07-22 14:00:00,26.55,26.56,26.52,26.55,118391.0,26.55,26.56,26.52,26.55,118391.0
2024-07-22 14:10:00,26.56,26.56,26.53,26.56,108530.0,26.56,26.56,26.53,26.56,108530.0
2024-07-22 14:20:00,26.56,26.59,26.56,26.58,65511.0,26.56,26.59,26.56,26.58,65511.0
2024-07-22 14:30:00,26.58,26.58,26.56,26.57,29508.0,26.58,26.58,26.56,26.57,29508.0
2024-07-22 14:40:00,26.57,26.61,26.56,26.61,72978.0,26.57,26.61,26.56,26.61,72978.0
2024-07-22 14:50:00,26.6,26.62,26.58,26.6,109031.0,26.6,26.62,26.58,26.6,109031.0
2024-07-22 15:00:00,26.59,26.59,26.56,26.59,96631.0,26.59,26.59,26.56,26.59,96631.0
2024-07-22 15:10:00,26.59,26.6,26.57,26.57,120023.0,26.59,26.6,26.57,26.57,120023.0
2024-07-22 15:20:00,26.58,26.59,26.57,26.59,104448.0,26.58,26.59,26.57,26.59,104448.0
2024-07-22 15:30:00,26.59,26.63,26.58,26.63,230229.0,26.59,26.63,26.58,26.63,230229.0
2024-07-22 15:40:00,26.63,26.65,26.62,26.64,290728.0,26.63,26.65,26.62,26.64,290728.0
2024-07-22 15:50:00,26.63,26.66,26.62,26.63,869653.0,26.63,26.66,26.62,26.63,869653.0
2024-07-23 09:30:00,26.49,26.51,26.42,26.47,342214.0,26.49,26.51,26.42,26.47,342214.0
2024-07-23 09:40:00,26.46,26.52,26.46,26.5,245470.0,26.46,26.52,26.46,26.5,245470.0
2024-07-23 09:50:00,26.49,26.52,26.43,26.49,150411.0,26.49,26.52,26.43,26.49,150411.0
2024-07-23 10:00:00,26.49,26.56,26.49,26.54,273781.0,26.49,26.56,26.49,26.54,273781.0
2024-07-23 10:10:00,26.53,26.55,26.47,26.49,364647.0,26.53,26.55,26.47,26.49,364647.0
2024-07-23 10:20:00,26.48,26.59,26.47,26.59,332282.0,26.48,26.59,26.47,26.59,332282.0
2024-07-23 10:30:00,26.59,26.67,26.58,26.62,292738.0,26.59,26.67,26.58,26.62,292738.0
2024-07-23 10:40:00,26.61,26.62,26.55,26.57,318525.0,26.61,26.62,26.55,26.57,318525.0
2024-07-23 10:50:00,26.57,26.57,26.49,26.5,194706.0,26.57,26.57,26.49,26.5,194706.0
2024-07-23 11:00:00,26.51,26.53,26.46,26.48,410963.0,26.51,26.53,26.46,26.48,410963.0
2024-07-23 11:10:00,26.48,26.54,26.47,26.53,190496.0,26.48,26.54,26.47,26.53,190496.0
2024-07-23 11:20:00,26.53,26.56,26.51,26.53,129874.0,26.53,26.56,26.51,26.53,129874.0
2024-07-23 11:30:00,26.54,26.55,26.51,26.54,140830.0,26.54,26.55,26.51,26.54,140830.0
2024-07-23 11:40:00,26.55,26.57,26.52,26.55,235900.0,26.55,26.57,26.52,26.55,235900.0
2024-07-23 11:50:00,26.55,26.56,26.52,26.56,174784.0,26.55,26.56,26.52,26.56,174784.0
2024-07-23 12:00:00,26.56,26.58,26.54,26.56,72242.0,26.56,26.58,26.54,26.56,72242.0
2024-07-23 12:10:00,26.55,26.6,26.55,26.55,113096.0,26.55,26.6,26.55,26.55,113096.0
2024-07-23 12:20:00,26.55,26.57,26.51,26.54,235343.0,26.55,26.57,26.51,26.54,235343.0
2024-07-23 12:30:00,26.54,26.55,26.52,26.53,52708.0,26.54,26.55,26.52,26.53,52708.0
2024-07-23 12:40:00,26.53,26.61,26.53,26.59,249474.0,26.53,26.61,26.53,26.59,249474.0
2024-07-23 12:50:00,26.6,26.6,26.56,26.58,103776.0,26.6,26.6,26.56,26.58,103776.0
2024-07-23 13:00:00,26.59,26.61,26.57,26.59,180431.0,26.59,26.61,26.57,26.59,180431.0
2024-07-23 13:10:00,26.59,26.6,26.56,26.57,91420.0,26.59,26.6,26.56,26.57,91420.0
2024-07-23 13:20:00,26.57,26.63,26.57,26.61,124238.0,26.57,26.63,26.57,26.61,124238.0
2024-07-23 13:30:00,26.6,26.61,26.58,26.58,72702.0,26.6,26.61,26.58,26.58,72702.0
2024-07-23 13:40:00,26.59,26.59,26.55,26.59,89434.0,26.59,26.59,26.55,26.59,89434.0
2024-07-23 13:50:00,26.59,26.6,26.58,26.59,46744.0,26.59,26.6,26.58,26.59,46744.0
2024-07-23 14:00:00,26.58,26.6,26.57,26.58,108029.0,26.58,26.6,26.57,26.58,108029.0
2024-07-23 14:10:00,26.58,26.6,26.57,26.57,63993.0,26.58,26.6,26.57,26.57,63993.0
2024-07-23 14:20:00,26.58,26.59,26.56,26.58,113084.0,26.58,26.59,26.56,26.58,113084.0
2024-07-23 14:30:00,26.59,26.59,26.56,26.59,50456.0,26.59,26.59,26.56,26.59,50456.0
2024-07-23 14:40:00,26.58,26.61,26.58,26.59,54284.0,26.58,26.61,26.58,26.59,54284.0
2024-07-23 14:50:00,26.59,26.62,26.59,26.61,91314.0,26.59,26.62,26.59,26.61,91314.0
2024-07-23 15:00:00,26.6,26.62,26.6,26.62,49919.0,26.6,26.62,26.6,26.62,49919.0
2024-07-23 15:10:00,26.62,26.65,26.61,26.64,119643.0,26.62,26.65,26.61,26.64,119643.0
2024-07-23 15:20:00,26.64,26.68,26.64,26.67,158690.0,26.64,26.68,26.64,26.67,158690.0
2024-07-23 15:30:00,26.67,26.67,26.65,26.66,135737.0,26.67,26.67,26.65,26.66,135737.0
2024-07-23 15:40:00,26.66,26.68,26.65,26.67,472127.0,26.66,26.68,26.65,26.67,472127.0
2024-07-23 15:50:00,26.68,26.68,26.66,26.67,359046.0,26.68,26.68,26.66,26.67,359046.0
2024-07-24 09:30:00,26.73,26.88,26.73,26.87,635130.0,26.73,26.88,26.73,26.87,635130.0
2024-07-24 09:40:00,26.87,26.89,26.71,26.79,879508.0,26.87,26.89,26.71,26.79,879508.0
2024-07-24 09:50:00,26.79,26.79,26.7,26.72,412331.0,26.79,26.79,26.7,26.72,412331.0
2024-07-24 10:00:00,26.71,26.82,26.71,26.72,582043.0,26.71,26.82,26.71,26.72,582043.0
2024-07-24 10:10:00,26.72,26.77,26.64,26.75,499109.0,26.72,26.77,26.64,26.75,499109.0
2024-07-24 10:20:00,26.75,26.78,26.68,26.77,281530.0,26.75,26.78,26.68,26.77,281530.0
2024-07-24 10:30:00,26.77,26.8,26.73,26.75,328699.0,26.77,26.8,26.73,26.75,328699.0
2024-07-24 10:40:00,26.75,26.8,26.73,26.79,364110.0,26.75,26.8,26.73,26.79,364110.0
2024-07-24 10:50:00,26.79,26.86,26.78,26.84,351532.0,26.79,26.86,26.78,26.84,351532.0
2024-07-24 11:00:00,26.84,26.86,26.79,26.8,254754.0,26.84,26.86,26.79,26.8,254754.0
2024-07-24 11:10:00,26.81,26.82,26.76,26.79,238704.0,26.81,26.82,26.76,26.79,238704.0
2024-07-24 11:20:00,26.79,26.83,26.77,26.83,292364.0,26.79,26.83,26.77,26.83,292364.0
2024-07-24 11:30:00,26.83,26.87,26.82,26.84,305094.0,26.83,26.87,26.82,26.84,305094.0
2024-07-24 11:40:00,26.84,26.84,26.74,26.76,295608.0,26.84,26.84,26.74,26.76,295608.0
2024-07-24 11:50:00,26.77,26.78,26.74,26.74,105145.0,26.77,26.78,26.74,26.74,105145.0
2024-07-24 12:00:00,26.75,26.75,26.66,26.68,173404.0,26.75,26.75,26.66,26.68,173404.0
2024-07-24 12:10:00,26.69,26.7,26.65,26.68,112972.0,26.69,26.7,26.65,26.68,112972.0
2024-07-24 12:20:00,26.68,26.71,26.66,26.67,120185.0,26.68,26.71,26.66,26.67,120185.0
2024-07-24 12:30:00,26.67,26.69,26.66,26.66,67285.0,26.67,26.69,26.66,26.66,67285.0
2024-07-24 12:40:00,26.67,26.67,26.63,26.67,236451.0,26.67,26.67,26.63,26.67,236451.0
2024-07-24 12:50:00,26.67,26.68,26.65,26.66,67070.0,26.67,26.68,26.65,26.66,67070.0
2024-07-24 13:00:00,26.66,26.66,26.62,26.64,206815.0,26.66,26.66,26.62,26.64,206815.0
2024-07-24 13:10:00,26.65,26.66,26.6,26.61,316155.0,26.65,26.66,26.6,26.61,316155.0
2024-07-24 13:20:00,26.61,26.62,26.57,26.59,207478.0,26.61,26.62,26.57,26.59,207478.0
2024-07-24 13:30:00,26.59,26.61,26.55,26.56,229694.0,26.59,26.61,26.55,26.56,229694.0
2024-07-24 13:40:00,26.55,26.58,26.51,26.54,216758.0,26.55,26.58,26.51,26.54,216758.0
2024-07-24 13:50:00,26.53,26.54,26.49,26.51,213754.0,26.53,26.54,26.49,26.51,213754.0
2024-07-24 14:00:00,26.5,26.51,26.45,26.46,177035.0,26.5,26.51,26.45,26.46,177035.0
2024-07-24 14:10:00,26.46,26.5,26.46,26.49,106961.0,26.46,26.5,26.46,26.49,106961.0
2024-07-24 14:20:00,26.49,26.51,26.46,26.51,114624.0,26.49,26.51,26.46,26.51,114624.0
2024-07-24 14:30:00,26.5,26.52,26.5,26.52,107179.0,26.5,26.52,26.5,26.52,107179.0
2024-07-24 14:40:00,26.52,26.52,26.48,26.49,70863.0,26.52,26.52,26.48,26.49,70863.0
2024-07-24 14:50:00,26.49,26.5,26.48,26.49,104889.0,26.49,26.5,26.48,26.49,104889.0
2024-07-24 15:00:00,26.49,26.49,26.45,26.45,218963.0,26.49,26.49,26.45,26.45,218963.0
2024-07-24 15:10:00,26.45,26.46,26.43,26.45,367493.0,26.45,26.46,26.43,26.45,367493.0
2024-07-24 15:20:00,26.45,26.47,26.44,26.45,235936.0,26.45,26.47,26.44,26.45,235936.0
2024-07-24 15:30:00,26.44,26.49,26.42,26.47,590467.0,26.44,26.49,26.42,26.47,590467.0
2024-07-24 15:40:00,26.47,26.48,26.42,26.43,398579.0,26.47,26.48,26.42,26.43,398579.0
2024-07-24 15:50:00,26.43,26.44,26.41,26.43,498418.0,26.43,26.44,26.41,26.43,498418.0
2024-07-25 09:30:00,25.24,25.32,25.17,25.2,3067147.0,25.24,25.32,25.17,25.2,3067147.0
2024-07-25 09:40:00,25.2,25.38,25.17,25.2,2118362.0,25.2,25.38,25.17,25.2,2118362.0
2024-07-25 09:50:00,25.2,25.3,25.19,25.3,2274536.0,25.2,25.3,25.19,25.3,2274536.0
2024-07-25 10:00:00,25.29,25.33,25.22,25.24,1476160.0,25.29,25.33,25.22,25.24,1476160.0
2024-07-25 10:10:00,25.24,25.31,25.2,25.31,2139302.0,25.24,25.31,25.2,25.31,2139302.0
2024-07-25 10:20:00,25.31,25.4,25.29,25.38,958912.0,25.31,25.4,25.29,25.38,958912.0
2024-07-25 10:30:00,25.38,25.38,25.26,25.3,1016297.0,25.38,25.38,25.26,25.3,1016297.0
2024-07-25 10:40:00,25.3,25.41,25.27,25.38,619322.0,25.3,25.41,25.27,25.38,619322.0
2024-07-25 10:50:00,25.38,25.53,25.36,25.51,794433.0,25.38,25.53,25.36,25.51,794433.0
2024-07-25 11:00:00,25.51,25.54,25.43,25.49,874377.0,25.51,25.54,25.43,25.49,874377.0
2024-07-25 11:10:00,25.49,25.54,25.49,25.51,1161780.0,25.49,25.54,25.49,25.51,1161780.0
2024-07-25 11:20:00,25.5,25.51,25.41,25.47,607626.0,25.5,25.51,25.41,25.47,607626.0
2024-07-25 11:30:00,25.47,25.5,25.43,25.48,626639.0,25.47,25.5,25.43,25.48,626639.0
2024-07-25 11:40:00,25.48,25.49,25.41,25.43,369591.0,25.48,25.49,25.41,25.43,369591.0
2024-07-25 11:50:00,25.43,25.49,25.41,25.48,392773.0,25.43,25.49,25.41,25.48,392773.0
2024-07-25 12:00:00,25.49,25.49,25.4,25.43,708550.0,25.49,25.49,25.4,25.43,708550.0
2024-07-25 12:10:00,25.43,25.47,25.4,25.46,321249.0,25.43,25.47,25.4,25.46,321249.0
2024-07-25 12:20:00,25.47,25.53,25.44,25.49,264773.0,25.47,25.53,25.44,25.49,264773.0
2024-07-25 12:30:00,25.48,25.52,25.46,25.5,242798.0,25.48,25.52,25.46,25.5,242798.0
2024-07-25 12:40:00,25.5,25.54,25.46,25.48,424401.0,25.5,25.54,25.46,25.48,424401.0
2024-07-25 12:50:00,25.48,25.51,25.46,25.46,255545.0,25.48,25.51,25.46,25.46,255545.0
2024-07-25 13:00:00,25.47,25.51,25.45,25.46,375879.0,25.47,25.51,25.45,25.46,375879.0
2024-07-25 13:10:00,25.46,25.49,25.41,25.42,334702.0,25.46,25.49,25.41,25.42,334702.0
2024-07-25 13:20:00,25.42,25.44,25.32,25.34,902172.0,25.42,25.44,25.32,25.34,902172.0
2024-07-25 13:30:00,25.34,25.38,25.32,25.35,453508.0,25.34,25.38,25.32,25.35,453508.0
2024-07-25 13:40:00,25.35,25.37,25.33,25.36,419894.0,25.35,25.37,25.33,25.36,419894.0
2024-07-25 13:50:00,25.35,25.41,25.33,25.39,647711.0,25.35,25.41,25.33,25.39,647711.0
2024-07-25 14:00:00,25.39,25.43,25.38,25.39,195689.0,25.39,25.43,25.38,25.39,195689.0
2024-07-25 14:10:00,25.39,25.43,25.39,25.42,244140.0,25.39,25.43,25.39,25.42,244140.0
2024-07-25 14:20:00,25.42,25.43,25.4,25.42,121161.0,25.42,25.43,25.4,25.42,121161.0
2024-07-25 14:30:00,25.41,25.46,25.41,25.42,156937.0,25.41,25.46,25.41,25.42,156937.0
2024-07-25 14:40:00,25.42,25.43,25.38,25.38,185755.0,25.42,25.43,25.38,25.38,185755.0
2024-07-25 14:50:00,25.39,25.4,25.35,25.37,199176.0,25.39,25.4,25.35,25.37,199176.0
2024-07-25 15:00:00,25.36,25.37,25.34,25.36,128795.0,25.36,25.37,25.34,25.36,128795.0
2024-07-25 15:10:00,25.36,25.39,25.35,25.38,362553.0,25.36,25.39,25.35,25.38,362553.0
2024-07-25 15:20:00,25.38,25.44,25.37,25.43,254650.0,25.38,25.44,25.37,25.43,254650.0
2024-07-25 15:30:00,25.43,25.45,25.41,25.41,194258.0,25.43,25.45,25.41,25.41,194258.0
2024-07-25 15:40:00,25.42,25.44,25.39,25.42,591736.0,25.42,25.44,25.39,25.42,591736.0
2024-07-25 15:50:00,25.41,25.42,25.39,25.4,1018177.0,25.41,25.42,25.39,25.4,1018177.0
2024-07-26 09:30:00,25.39,25.42,25.32,25.38,845266.0,25.39,25.42,25.32,25.38,845266.0
2024-07-26 09:40:00,25.38,25.41,25.31,25.33,787509.0,25.38,25.41,25.31,25.33,787509.0
2024-07-26 09:50:00,25.33,25.35,25.27,25.33,454613.0,25.33,25.35,25.27,25.33,454613.0
2024-07-26 10:00:00,25.34,25.39,25.31,25.35,659347.0,25.34,25.39,25.31,25.35,659347.0
2024-07-26 10:10:00,25.35,25.44,25.34,25.41,406014.0,25.35,25.44,25.34,25.41,406014.0
2024-07-26 10:20:00,25.4,25.43,25.32,25.34,518391.0,25.4,25.43,25.32,25.34,518391.0
2024-07-26 10:30:00,25.34,25.36,25.21,25.26,498100.0,25.34,25.36,25.21,25.26,498100.0
2024-07-26 10:40:00,25.26,25.33,25.26,25.27,226774.0,25.26,25.33,25.26,25.27,226774.0
2024-07-26 10:50:00,25.27,25.29,25.24,25.29,232023.0,25.27,25.29,25.24,25.29,232023.0
2024-07-26 11:00:00,25.28,25.34,25.23,25.32,266186.0,25.28,25.34,25.23,25.32,266186.0
2024-07-26 11:10:00,25.32,25.37,25.28,25.36,158693.0,25.32,25.37,25.28,25.36,158693.0
2024-07-26 11:20:00,25.37,25.4,25.34,25.36,297385.0,25.37,25.4,25.34,25.36,297385.0
2024-07-26 11:30:00,25.36,25.4,25.35,25.4,210067.0,25.36,25.4,25.35,25.4,210067.0
2024-07-26 11:40:00,25.39,25.41,25.37,25.39,137756.0,25.39,25.41,25.37,25.39,137756.0
2024-07-26 11:50:00,25.39,25.41,25.37,25.39,131809.0,25.39,25.41,25.37,25.39,131809.0
2024-07-26 12:00:00,25.4,25.42,25.38,25.39,147095.0,25.4,25.42,25.38,25.39,147095.0
2024-07-26 12:10:00,25.4,25.46,25.37,25.45,362060.0,25.4,25.46,25.37,25.45,362060.0
2024-07-26 12:20:00,25.45,25.48,25.43,25.46,298327.0,25.45,25.48,25.43,25.46,298327.0
2024-07-26 12:30:00,25.45,25.47,25.45,25.46,127176.0,25.45,25.47,25.45,25.46,127176.0
2024-07-26 12:40:00,25.46,25.52,25.44,25.5,378464.0,25.46,25.52,25.44,25.5,378464.0
2024-07-26 12:50:00,25.5,25.53,25.49,25.52,196622.0,25.5,25.53,25.49,25.52,196622.0
2024-07-26 13:00:00,25.52,25.52,25.45,25.46,242292.0,25.52,25.52,25.45,25.46,242292.0
2024-07-26 13:10:00,25.46,25.48,25.44,25.46,121909.0,25.46,25.48,25.44,25.46,121909.0
2024-07-26 13:20:00,25.46,25.48,25.42,25.42,138145.0,25.46,25.48,25.42,25.42,138145.0
2024-07-26 13:30:00,25.43,25.44,25.37,25.39,156008.0,25.43,25.44,25.37,25.39,156008.0
2024-07-26 13:40:00,25.39,25.4,25.37,25.39,327512.0,25.39,25.4,25.37,25.39,327512.0
2024-07-26 13:50:00,25.39,25.4,25.38,25.39,32822.0,25.39,25.4,25.38,25.39,32822.0
2024-07-26 14:00:00,25.39,25.41,25.37,25.39,78218.0,25.39,25.41,25.37,25.39,78218.0
2024-07-26 14:10:00,25.4,25.43,25.4,25.42,91846.0,25.4,25.43,25.4,25.42,91846.0
2024-07-26 14:20:00,25.42,25.43,25.4,25.43,91074.0,25.42,25.43,25.4,25.43,91074.0
2024-07-26 14:30:00,25.43,25.43,25.4,25.41,75076.0,25.43,25.43,25.4,25.41,75076.0
2024-07-26 14:40:00,25.42,25.42,25.39,25.39,149238.0,25.42,25.42,25.39,25.39,149238.0
2024-07-26 14:50:00,25.39,25.4,25.37,25.38,107602.0,25.39,25.4,25.37,25.38,107602.0
2024-07-26 15:00:00,25.38,25.39,25.35,25.37,111975.0,25.38,25.39,25.35,25.37,111975.0
2024-07-26 15:10:00,25.37,25.38,25.35,25.38,117066.0,25.37,25.38,25.35,25.38,117066.0
2024-07-26 15:20:00,25.38,25.41,25.37,25.4,103450.0,25.38,25.41,25.37,25.4,103450.0
2024-07-26 15:30:00,25.4,25.41,25.38,25.4,153947.0,25.4,25.41,25.38,25.4,153947.0
2024-07-26 15:40:00,25.41,25.44,25.4,25.43,273829.0,25.41,25.44,25.4,25.43,273829.0
2024-07-26 15:50:00,25.44,25.48,25.43,25.47,814679.0,25.44,25.48,25.43,25.47,814679.0
2024-07-29 09:30:00,25.54,25.58,25.45,25.54,625846.0,25.54,25.58,25.45,25.54,625846.0
2024-07-29 09:40:00,25.54,25.54,25.42,25.44,522309.0,25.54,25.54,25.42,25.44,522309.0
2024-07-29 09:50:00,25.45,25.53,25.43,25.48,247311.0,25.45,25.53,25.43,25.48,247311.0
2024-07-29 10:00:00,25.5,25.53,25.45,25.51,638956.0,25.5,25.53,25.45,25.51,638956.0
2024-07-29 10:10:00,25.5,25.51,25.35,25.38,443014.0,25.5,25.51,25.35,25.38,443014.0
2024-07-29 10:20:00,25.38,25.42,25.36,25.39,943682.0,25.38,25.42,25.36,25.39,943682.0
2024-07-29 10:30:00,25.39,25.4,25.28,25.29,706252.0,25.39,25.4,25.28,25.29,706252.0
2024-07-29 10:40:00,25.29,25.31,25.17,25.19,1039797.0,25.29,25.31,25.17,25.19,1039797.0
2024-07-29 10:50:00,25.19,25.24,25.17,25.23,506942.0,25.19,25.24,25.17,25.23,506942.0
2024-07-29 11:00:00,25.22,25.22,25.15,25.19,466185.0,25.22,25.22,25.15,25.19,466185.0
2024-07-29 11:10:00,25.19,25.2,24.93,24.94,1874991.0,25.19,25.2,24.93,24.94,1874991.0
2024-07-29 11:20:00,24.94,25.08,24.94,25.07,718547.0,24.94,25.08,24.94,25.07,718547.0
2024-07-29 11:30:00,25.07,25.07,25.01,25.06,278398.0,25.07,25.07,25.01,25.06,278398.0
2024-07-29 11:40:00,25.05,25.19,25.05,25.18,423088.0,25.05,25.19,25.05,25.18,423088.0
2024-07-29 11:50:00,25.18,25.2,25.15,25.15,524648.0,25.18,25.2,25.15,25.15,524648.0
2024-07-29 12:00:00,25.16,25.18,25.14,25.16,624978.0,25.16,25.18,25.14,25.16,624978.0
2024-07-29 12:10:00,25.15,25.19,25.13,25.17,148666.0,25.15,25.19,25.13,25.17,148666.0
2024-07-29 12:20:00,25.17,25.18,25.14,25.16,184814.0,25.17,25.18,25.14,25.16,184814.0
2024-07-29 12:30:00,25.17,25.18,25.15,25.17,209463.0,25.17,25.18,25.15,25.17,209463.0
2024-07-29 12:40:00,25.16,25.23,25.16,25.22,221256.0,25.16,25.23,25.16,25.22,221256.0
2024-07-29 12:50:00,25.22,25.22,25.19,25.2,276696.0,25.22,25.22,25.19,25.2,276696.0
2024-07-29 13:00:00,25.21,25.22,25.19,25.22,135550.0,25.21,25.22,25.19,25.22,135550.0
2024-07-29 13:10:00,25.21,25.28,25.21,25.28,262170.0,25.21,25.28,25.21,25.28,262170.0
2024-07-29 13:20:00,25.28,25.33,25.25,25.3,374834.0,25.28,25.33,25.25,25.3,374834.0
2024-07-29 13:30:00,25.29,25.33,25.28,25.33,158342.0,25.29,25.33,25.28,25.33,158342.0
2024-07-29 13:40:00,25.32,25.36,25.32,25.35,166423.0,25.32,25.36,25.32,25.35,166423.0
2024-07-29 13:50:00,25.35,25.35,25.29,25.3,113624.0,25.35,25.35,25.29,25.3,113624.0
2024-07-29 14:00:00,25.29,25.31,25.27,25.28,236942.0,25.29,25.31,25.27,25.28,236942.0
2024-07-29 14:10:00,25.28,25.3,25.27,25.3,88317.0,25.28,25.3,25.27,25.3,88317.0
2024-07-29 14:20:00,25.3,25.32,25.28,25.31,82055.0,25.3,25.32,25.28,25.31,82055.0
2024-07-29 14:30:00,25.31,25.32,25.3,25.31,59897.0,25.31,25.32,25.3,25.31,59897.0
2024-07-29 14:40:00,25.31,25.33,25.29,25.3,126058.0,25.31,25.33,25.29,25.3,126058.0
2024-07-29 14:50:00,25.3,25.34,25.29,25.33,133229.0,25.3,25.34,25.29,25.33,133229.0
2024-07-29 15:00:00,25.32,25.35,25.31,25.32,113845.0,25.32,25.35,25.31,25.32,113845.0
2024-07-29 15:10:00,25.33,25.37,25.33,25.37,49806.0,25.33,25.37,25.33,25.37,49806.0
2024-07-29 15:20:00,25.37,25.43,25.36,25.43,364214.0,25.37,25.43,25.36,25.43,364214.0
2024-07-29 15:30:00,25.43,25.46,25.41,25.46,278130.0,25.43,25.46,25.41,25.46,278130.0
2024-07-29 15:40:00,25.46,25.48,25.44,25.46,285514.0,25.46,25.48,25.44,25.46,285514.0
2024-07-29 15:50:00,25.47,25.48,25.44,25.44,763702.0,25.47,25.48,25.44,25.44,763702.0
2024-07-30 09:30:00,25.57,25.64,25.51,25.58,723430.0,25.57,25.64,25.51,25.58,723430.0
2024-07-30 09:40:00,25.58,25.62,25.49,25.53,394799.0,25.58,25.62,25.49,25.53,394799.0
2024-07-30 09:50:00,25.52,25.56,25.5,25.54,273448.0,25.52,25.56,25.5,25.54,273448.0
2024-07-30 10:00:00,25.53,25.53,25.33,25.45,1443191.0,25.53,25.53,25.33,25.45,1443191.0
2024-07-30 10:10:00,25.45,25.5,25.4,25.5,333263.0,25.45,25.5,25.4,25.5,333263.0
2024-07-30 10:20:00,25.5,25.58,25.49,25.57,296385.0,25.5,25.58,25.49,25.57,296385.0
2024-07-30 10:30:00,25.56,25.61,25.54,25.58,381620.0,25.56,25.61,25.54,25.58,381620.0
2024-07-30 10:40:00,25.57,25.69,25.55,25.64,405422.0,25.57,25.69,25.55,25.64,405422.0
2024-07-30 10:50:00,25.64,25.65,25.58,25.58,324555.0,25.64,25.65,25.58,25.58,324555.0
2024-07-30 11:00:00,25.58,25.6,25.53,25.56,542510.0,25.58,25.6,25.53,25.56,542510.0
2024-07-30 11:10:00,25.55,25.64,25.54,25.61,305939.0,25.55,25.64,25.54,25.61,305939.0
2024-07-30 11:20:00,25.6,25.62,25.52,25.54,315111.0,25.6,25.62,25.52,25.54,315111.0
2024-07-30 11:30:00,25.55,25.57,25.51,25.52,188511.0,25.55,25.57,25.51,25.52,188511.0
2024-07-30 11:40:00,25.52,25.52,25.49,25.5,176652.0,25.52,25.52,25.49,25.5,176652.0
2024-07-30 11:50:00,25.5,25.55,25.48,25.54,90985.0,25.5,25.55,25.48,25.54,90985.0
2024-07-30 12:00:00,25.54,25.59,25.53,25.59,100528.0,25.54,25.59,25.53,25.59,100528.0
2024-07-30 12:10:00,25.58,25.61,25.56,25.59,106888.0,25.58,25.61,25.56,25.59,106888.0
2024-07-30 12:20:00,25.59,25.64,25.58,25.63,108461.0,25.59,25.64,25.58,25.63,108461.0
2024-07-30 12:30:00,25.63,25.66,25.61,25.65,270450.0,25.63,25.66,25.61,25.65,270450.0
2024-07-30 12:40:00,25.65,25.73,25.64,25.72,376656.0,25.65,25.73,25.64,25.72,376656.0
2024-07-30 12:50:00,25.72,25.77,25.65,25.72,782482.0,25.72,25.77,25.65,25.72,782482.0
2024-07-30 13:00:00,25.73,25.88,25.71,25.79,1290160.0,25.73,25.88,25.71,25.79,1290160.0
2024-07-30 13:10:00,25.79,25.79,25.74,25.79,363306.0,25.79,25.79,25.74,25.79,363306.0
2024-07-30 13:20:00,25.79,25.94,25.78,25.87,613392.0,25.79,25.94,25.78,25.87,613392.0
2024-07-30 13:30:00,25.88,25.91,25.84,25.89,416501.0,25.88,25.91,25.84,25.89,416501.0
2024-07-30 13:40:00,25.89,25.9,25.83,25.87,395666.0,25.89,25.9,25.83,25.87,395666.0
2024-07-30 13:50:00,25.87,25.88,25.83,25.86,176628.0,25.87,25.88,25.83,25.86,176628.0
2024-07-30 14:00:00,25.87,25.87,25.83,25.86,139879.0,25.87,25.87,25.83,25.86,139879.0
2024-07-30 14:10:00,25.86,25.89,25.85,25.87,121247.0,25.86,25.89,25.85,25.87,121247.0
2024-07-30 14:20:00,25.88,25.89,25.84,25.87,150921.0,25.88,25.89,25.84,25.87,150921.0
2024-07-30 14:30:00,25.87,25.88,25.84,25.87,104062.0,25.87,25.88,25.84,25.87,104062.0
2024-07-30 14:40:00,25.86,25.88,25.83,25.84,113864.0,25.86,25.88,25.83,25.84,113864.0
2024-07-30 14:50:00,25.84,25.86,25.83,25.85,101084.0,25.84,25.86,25.83,25.85,101084.0
2024-07-30 15:00:00,25.84,25.86,25.82,25.86,93693.0,25.84,25.86,25.82,25.86,93693.0
2024-07-30 15:10:00,25.85,25.87,25.84,25.87,91652.0,25.85,25.87,25.84,25.87,91652.0
2024-07-30 15:20:00,25.87,25.9,25.85,25.89,119823.0,25.87,25.9,25.85,25.89,119823.0
2024-07-30 15:30:00,25.89,25.9,25.85,25.86,160805.0,25.89,25.9,25.85,25.86,160805.0
2024-07-30 15:40:00,25.86,25.88,25.85,25.88,316396.0,25.86,25.88,25.85,25.88,316396.0
2024-07-30 15:50:00,25.88,25.88,25.83,25.83,736944.0,25.88,25.88,25.83,25.83,736944.0
2024-07-31 09:30:00,26.23,26.36,26.23,26.33,980612.0,26.23,26.36,26.23,26.33,980612.0
2024-07-31 09:40:00,26.33,26.36,26.25,26.27,578140.0,26.33,26.36,26.25,26.27,578140.0
2024-07-31 09:50:00,26.26,26.35,26.25,26.3,393640.0,26.26,26.35,26.25,26.3,393640.0
2024-07-31 10:00:00,26.3,26.33,26.26,26.3,386793.0,26.3,26.33,26.26,26.3,386793.0
2024-07-31 10:10:00,26.3,26.35,26.26,26.28,384519.0,26.3,26.35,26.26,26.28,384519.0
2024-07-31 10:20:00,26.28,26.29,26.2,26.26,474914.0,26.28,26.29,26.2,26.26,474914.0
2024-07-31 10:30:00,26.25,26.28,26.23,26.26,246887.0,26.25,26.28,26.23,26.26,246887.0
2024-07-31 10:40:00,26.26,26.28,26.22,26.26,340407.0,26.26,26.28,26.22,26.26,340407.0
2024-07-31 10:50:00,26.25,26.25,26.17,26.24,552517.0,26.25,26.25,26.17,26.24,552517.0
2024-07-31 11:00:00,26.23,26.26,26.21,26.25,243324.0,26.23,26.26,26.21,26.25,243324.0
2024-07-31 11:10:00,26.25,26.28,26.22,26.26,276957.0,26.25,26.28,26.22,26.26,276957.0
2024-07-31 11:20:00,26.27,26.28,26.2,26.21,218434.0,26.27,26.28,26.2,26.21,218434.0
2024-07-31 11:30:00,26.22,26.28,26.22,26.28,140789.0,26.22,26.28,26.22,26.28,140789.0
2024-07-31 11:40:00,26.28,26.3,26.26,26.3,278834.0,26.28,26.3,26.26,26.3,278834.0
2024-07-31 11:50:00,26.29,26.29,26.26,26.27,120726.0,26.29,26.29,26.26,26.27,120726.0
2024-07-31 12:00:00,26.28,26.3,26.25,26.28,145480.0,26.28,26.3,26.25,26.28,145480.0
2024-07-31 12:10:00,26.28,26.3,26.26,26.27,116372.0,26.28,26.3,26.26,26.27,116372.0
2024-07-31 12:20:00,26.26,26.32,26.26,26.31,165224.0,26.26,26.32,26.26,26.31,165224.0
2024-07-31 12:30:00,26.32,26.32,26.25,26.27,185641.0,26.32,26.32,26.25,26.27,185641.0
2024-07-31 12:40:00,26.27,26.28,26.24,26.27,165986.0,26.27,26.28,26.24,26.27,165986.0
2024-07-31 12:50:00,26.27,26.27,26.24,26.25,178222.0,26.27,26.27,26.24,26.25,178222.0
2024-07-31 13:00:00,26.25,26.28,26.24,26.25,287803.0,26.25,26.28,26.24,26.25,287803.0
2024-07-31 13:10:00,26.25,26.29,26.24,26.29,194082.0,26.25,26.29,26.24,26.29,194082.0
2024-07-31 13:20:00,26.29,26.29,26.24,26.25,206110.0,26.29,26.29,26.24,26.25,206110.0
2024-07-31 13:30:00,26.25,26.25,26.15,26.17,543436.0,26.25,26.25,26.15,26.17,543436.0
2024-07-31 13:40:00,26.17,26.2,26.16,26.19,250276.0,26.17,26.2,26.16,26.19,250276.0
2024-07-31 13:50:00,26.2,26.21,26.17,26.18,245687.0,26.2,26.21,26.17,26.18,245687.0
2024-07-31 14:00:00,26.18,26.19,26.06,26.14,1117478.0,26.18,26.19,26.06,26.14,1117478.0
2024-07-31 14:10:00,26.15,26.16,26.1,26.13,227712.0,26.15,26.16,26.1,26.13,227712.0
2024-07-31 14:20:00,26.11,26.19,26.11,26.19,170273.0,26.11,26.19,26.11,26.19,170273.0
2024-07-31 14:30:00,26.19,26.24,26.15,26.24,807784.0,26.19,26.24,26.15,26.24,807784.0
2024-07-31 14:40:00,26.24,26.38,26.23,26.37,1277829.0,26.24,26.38,26.23,26.37,1277829.0
2024-07-31 14:50:00,26.37,26.37,26.29,26.33,794331.0,26.37,26.37,26.29,26.33,794331.0
2024-07-31 15:00:00,26.33,26.36,26.3,26.3,423145.0,26.33,26.36,26.3,26.3,423145.0
2024-07-31 15:10:00,26.3,26.34,26.27,26.33,442470.0,26.3,26.34,26.27,26.33,442470.0
2024-07-31 15:20:00,26.32,26.4,26.32,26.37,1159568.0,26.32,26.4,26.32,26.37,1159568.0
2024-07-31 15:30:00,26.37,26.5,26.36,26.5,724025.0,26.37,26.5,26.36,26.5,724025.0
2024-07-31 15:40:00,26.49,26.5,26.42,26.43,1309607.0,26.49,26.5,26.42,26.43,1309607.0
2024-07-31 15:50:00,26.43,26.46,26.37,26.4,1974715.0,26.43,26.46,26.37,26.4,1974715.0
2024-08-01 09:30:00,26.53,26.56,26.44,26.49,601463.0,26.53,26.56,26.44,26.49,601463.0
2024-08-01 09:40:00,26.49,26.51,26.42,26.43,554729.0,26.49,26.51,26.42,26.43,554729.0
2024-08-01 09:50:00,26.43,26.46,26.39,26.46,513381.0,26.43,26.46,26.39,26.46,513381.0
2024-08-01 10:00:00,26.46,26.54,26.29,26.32,874349.0,26.46,26.54,26.29,26.32,874349.0
2024-08-01 10:10:00,26.31,26.36,26.25,26.28,525393.0,26.31,26.36,26.25,26.28,525393.0
2024-08-01 10:20:00,26.27,26.3,26.12,26.12,1114938.0,26.27,26.3,26.12,26.12,1114938.0
2024-08-01 10:30:00,26.13,26.23,26.09,26.21,722511.0,26.13,26.23,26.09,26.21,722511.0
2024-08-01 10:40:00,26.21,26.21,26.03,26.04,782571.0,26.21,26.21,26.03,26.04,782571.0
2024-08-01 10:50:00,26.05,26.1,25.91,25.98,1001523.0,26.05,26.1,25.91,25.98,1001523.0
2024-08-01 11:00:00,25.99,26.04,25.95,25.96,420599.0,25.99,26.04,25.95,25.96,420599.0
2024-08-01 11:10:00,25.95,26.06,25.92,26.04,404249.0,25.95,26.06,25.92,26.04,404249.0
2024-08-01 11:20:00,26.03,26.13,26.0,26.06,368397.0,26.03,26.13,26.0,26.06,368397.0
2024-08-01 11:30:00,26.07,26.15,26.05,26.05,1077149.0,26.07,26.15,26.05,26.05,1077149.0
2024-08-01 11:40:00,26.05,26.06,25.93,25.99,323781.0,26.05,26.06,25.93,25.99,323781.0
2024-08-01 11:50:00,26.0,26.03,25.93,25.94,301952.0,26.0,26.03,25.93,25.94,301952.0
2024-08-01 12:00:00,25.95,26.03,25.95,26.0,294817.0,25.95,26.03,25.95,26.0,294817.0
2024-08-01 12:10:00,26.0,26.02,25.95,25.97,177661.0,26.0,26.02,25.95,25.97,177661.0
2024-08-01 12:20:00,25.98,26.0,25.92,26.0,165706.0,25.98,26.0,25.92,26.0,165706.0
2024-08-01 12:30:00,25.99,26.0,25.96,25.97,145877.0,25.99,26.0,25.96,25.97,145877.0
2024-08-01 12:40:00,25.97,25.97,25.91,25.94,405500.0,25.97,25.97,25.91,25.94,405500.0
2024-08-01 12:50:00,25.93,25.95,25.86,25.92,496669.0,25.93,25.95,25.86,25.92,496669.0
2024-08-01 13:00:00,25.92,25.92,25.8,25.86,650251.0,25.92,25.92,25.8,25.86,650251.0
2024-08-01 13:10:00,25.86,25.88,25.82,25.86,606003.0,25.86,25.88,25.82,25.86,606003.0
2024-08-01 13:20:00,25.86,25.89,25.82,25.82,197207.0,25.86,25.89,25.82,25.82,197207.0
2024-08-01 13:30:00,25.82,25.85,25.79,25.81,183398.0,25.82,25.85,25.79,25.81,183398.0
2024-08-01 13:40:00,25.81,25.84,25.79,25.83,136478.0,25.81,25.84,25.79,25.83,136478.0
2024-08-01 13:50:00,25.83,25.88,25.83,25.87,161972.0,25.83,25.88,25.83,25.87,161972.0
2024-08-01 14:00:00,25.87,25.89,25.85,25.87,225346.0,25.87,25.89,25.85,25.87,225346.0
2024-08-01 14:10:00,25.86,25.87,25.8,25.8,152710.0,25.86,25.87,25.8,25.8,152710.0
2024-08-01 14:20:00,25.81,25.85,25.75,25.78,316284.0,25.81,25.85,25.75,25.78,316284.0
2024-08-01 14:30:00,25.78,25.81,25.76,25.81,127398.0,25.78,25.81,25.76,25.81,127398.0
2024-08-01 14:40:00,25.81,25.82,25.75,25.78,146652.0,25.81,25.82,25.75,25.78,146652.0
2024-08-01 14:50:00,25.78,25.87,25.78,25.84,435366.0,25.78,25.87,25.78,25.84,435366.0
2024-08-01 15:00:00,25.85,25.9,25.82,25.89,570962.0,25.85,25.9,25.82,25.89,570962.0
2024-08-01 15:10:00,25.89,25.92,25.86,25.91,928586.0,25.89,25.92,25.86,25.91,928586.0
2024-08-01 15:20:00,25.91,25.98,25.9,25.98,170719.0,25.91,25.98,25.9,25.98,170719.0
2024-08-01 15:30:00,25.98,26.0,25.96,25.99,808468.0,25.98,26.0,25.96,25.99,808468.0
2024-08-01 15:40:00,25.98,26.02,25.97,26.01,516934.0,25.98,26.02,25.97,26.01,516934.0
2024-08-01 15:50:00,26.01,26.04,25.99,26.03,1063168.0,26.01,26.04,25.99,26.03,1063168.0
2024-08-02 09:30:00,26.44,26.5,26.36,26.38,1134791.0,26.44,26.5,26.36,26.38,1134791.0
2024-08-02 09:40:00,26.38,26.4,26.25,26.31,711159.0,26.38,26.4,26.25,26.31,711159.0
2024-08-02 09:50:00,26.31,26.37,26.27,26.3,354042.0,26.31,26.37,26.27,26.3,354042.0
2024-08-02 10:00:00,26.3,26.36,26.21,26.21,770975.0,26.3,26.36,26.21,26.21,770975.0
2024-08-02 10:10:00,26.21,26.35,26.15,26.31,654776.0,26.21,26.35,26.15,26.31,654776.0
2024-08-02 10:20:00,26.32,26.4,26.23,26.24,606738.0,26.32,26.4,26.23,26.24,606738.0
2024-08-02 10:30:00,26.24,26.26,25.82,25.89,2296634.0,26.24,26.26,25.82,25.89,2296634.0
2024-08-02 10:40:00,25.89,25.93,25.69,25.7,1348457.0,25.89,25.93,25.69,25.7,1348457.0
2024-08-02 10:50:00,25.7,25.79,25.63,25.69,974045.0,25.7,25.79,25.63,25.69,974045.0
2024-08-02 11:00:00,25.68,25.74,25.59,25.63,1021315.0,25.68,25.74,25.59,25.63,1021315.0
2024-08-02 11:10:00,25.63,25.69,25.5,25.63,1388996.0,25.63,25.69,25.5,25.63,1388996.0
2024-08-02 11:20:00,25.63,25.75,25.62,25.74,791985.0,25.63,25.75,25.62,25.74,791985.0
2024-08-02 11:30:00,25.73,25.79,25.7,25.7,606843.0,25.73,25.79,25.7,25.7,606843.0
2024-08-02 11:40:00,25.7,25.81,25.66,25.79,452864.0,25.7,25.81,25.66,25.79,452864.0
2024-08-02 11:50:00,25.78,25.87,25.78,25.87,679296.0,25.78,25.87,25.78,25.87,679296.0
2024-08-02 12:00:00,25.87,26.01,25.83,25.99,2316929.0,25.87,26.01,25.83,25.99,2316929.0
2024-08-02 12:10:00,25.99,26.05,25.92,25.94,719418.0,25.99,26.05,25.92,25.94,719418.0
2024-08-02 12:20:00,25.94,26.0,25.91,25.96,747576.0,25.94,26.0,25.91,25.96,747576.0
2024-08-02 12:30:00,25.95,25.96,25.87,25.89,673908.0,25.95,25.96,25.87,25.89,673908.0
2024-08-02 12:40:00,25.89,25.9,25.78,25.86,348356.0,25.89,25.9,25.78,25.86,348356.0
2024-08-02 12:50:00,25.86,25.91,25.85,25.87,342735.0,25.86,25.91,25.85,25.87,342735.0
2024-08-02 13:00:00,25.87,25.88,25.81,25.87,239965.0,25.87,25.88,25.81,25.87,239965.0
2024-08-02 13:10:00,25.88,25.89,25.82,25.85,123737.0,25.88,25.89,25.82,25.85,123737.0
2024-08-02 13:20:00,25.85,25.87,25.78,25.81,179609.0,25.85,25.87,25.78,25.81,179609.0
2024-08-02 13:30:00,25.81,25.89,25.8,25.88,160119.0,25.81,25.89,25.8,25.88,160119.0
2024-08-02 13:40:00,25.89,25.91,25.86,25.86,198065.0,25.89,25.91,25.86,25.86,198065.0
2024-08-02 13:50:00,25.86,25.9,25.85,25.88,112099.0,25.86,25.9,25.85,25.88,112099.0
2024-08-02 14:00:00,25.87,25.92,25.86,25.91,118382.0,25.87,25.92,25.86,25.91,118382.0
2024-08-02 14:10:00,25.91,25.98,25.9,25.97,132921.0,25.91,25.98,25.9,25.97,132921.0
2024-08-02 14:20:00,25.96,26.01,25.96,26.0,165559.0,25.96,26.01,25.96,26.0,165559.0
2024-08-02 14:30:00,26.0,26.03,25.93,25.95,188203.0,26.0,26.03,25.93,25.95,188203.0
2024-08-02 14:40:00,25.94,25.95,25.9,25.91,105601.0,25.94,25.95,25.9,25.91,105601.0
2024-08-02 14:50:00,25.91,25.92,25.88,25.9,125365.0,25.91,25.92,25.88,25.9,125365.0
2024-08-02 15:00:00,25.91,25.92,25.89,25.92,153387.0,25.91,25.92,25.89,25.92,153387.0
2024-08-02 15:10:00,25.92,25.94,25.9,25.94,263794.0,25.92,25.94,25.9,25.94,263794.0
2024-08-02 15:20:00,25.93,25.98,25.92,25.98,185171.0,25.93,25.98,25.92,25.98,185171.0
2024-08-02 15:30:00,25.98,26.04,25.97,26.03,221510.0,25.98,26.04,25.97,26.03,221510.0
2024-08-02 15:40:00,26.03,26.03,25.99,26.02,470053.0,26.03,26.03,25.99,26.02,470053.0
2024-08-02 15:50:00,26.02,26.07,26.0,26.05,1584975.0,26.02,26.07,26.0,26.05,1584975.0
2024-08-05 09:30:00,24.63,24.84,24.54,24.82,2745457.0,24.63,24.84,24.54,24.82,2745457.0
2024-08-05 09:40:00,24.81,24.83,24.65,24.81,2099649.0,24.81,24.83,24.65,24.81,2099649.0
2024-08-05 09:50:00,24.81,24.81,24.7,24.77,1645892.0,24.81,24.81,24.7,24.77,1645892.0
2024-08-05 10:00:00,24.76,24.88,24.71,24.78,1467689.0,24.76,24.88,24.71,24.78,1467689.0
2024-08-05 10:10:00,24.79,24.8,24.65,24.71,1137854.0,24.79,24.8,24.65,24.71,1137854.0
2024-08-05 10:20:00,24.71,24.8,24.64,24.64,1032281.0,24.71,24.8,24.64,24.64,1032281.0
2024-08-05 10:30:00,24.64,24.77,24.61,24.75,789177.0,24.64,24.77,24.61,24.75,789177.0
2024-08-05 10:40:00,24.75,24.8,24.73,24.76,822608.0,24.75,24.8,24.73,24.76,822608.0
2024-08-05 10:50:00,24.75,24.78,24.69,24.78,893846.0,24.75,24.78,24.69,24.78,893846.0
2024-08-05 11:00:00,24.79,24.97,24.78,24.96,1657807.0,24.79,24.97,24.78,24.96,1657807.0
2024-08-05 11:10:00,24.96,25.04,24.92,25.0,1414624.0,24.96,25.04,24.92,25.0,1414624.0
2024-08-05 11:20:00,25.0,25.02,24.89,24.9,1384227.0,25.0,25.02,24.89,24.9,1384227.0
2024-08-05 11:30:00,24.9,24.97,24.87,24.96,881083.0,24.9,24.97,24.87,24.96,881083.0
2024-08-05 11:40:00,24.96,24.98,24.8,24.81,1130324.0,24.96,24.98,24.8,24.81,1130324.0
2024-08-05 11:50:00,24.82,24.88,24.79,24.81,788630.0,24.82,24.88,24.79,24.81,788630.0
2024-08-05 12:00:00,24.81,24.88,24.8,24.82,707935.0,24.81,24.88,24.8,24.82,707935.0
2024-08-05 12:10:00,24.81,24.92,24.81,24.92,843964.0,24.81,24.92,24.81,24.92,843964.0
2024-08-05 12:20:00,24.92,24.96,24.91,24.93,584306.0,24.92,24.96,24.91,24.93,584306.0
2024-08-05 12:30:00,24.93,24.93,24.81,24.84,539176.0,24.93,24.93,24.81,24.84,539176.0
2024-08-05 12:40:00,24.83,24.86,24.78,24.79,274677.0,24.83,24.86,24.78,24.79,274677.0
2024-08-05 12:50:00,24.79,24.82,24.72,24.74,708197.0,24.79,24.82,24.72,24.74,708197.0
2024-08-05 13:00:00,24.74,24.76,24.67,24.74,608100.0,24.74,24.76,24.67,24.74,608100.0
2024-08-05 13:10:00,24.74,24.8,24.74,24.76,677468.0,24.74,24.8,24.74,24.76,677468.0
2024-08-05 13:20:00,24.76,24.79,24.7,24.73,1703167.0,24.76,24.79,24.7,24.73,1703167.0
2024-08-05 13:30:00,24.74,24.76,24.7,24.71,327142.0,24.74,24.76,24.7,24.71,327142.0
2024-08-05 13:40:00,24.71,24.78,24.69,24.77,226953.0,24.71,24.78,24.69,24.77,226953.0
2024-08-05 13:50:00,24.77,24.79,24.73,24.75,205313.0,24.77,24.79,24.73,24.75,205313.0
2024-08-05 14:00:00,24.75,24.78,24.73,24.77,204226.0,24.75,24.78,24.73,24.77,204226.0
2024-08-05 14:10:00,24.77,24.82,24.75,24.82,233262.0,24.77,24.82,24.75,24.82,233262.0
2024-08-05 14:20:00,24.82,24.85,24.77,24.78,155451.0,24.82,24.85,24.77,24.78,155451.0
2024-08-05 14:30:00,24.77,24.8,24.77,24.78,185066.0,24.77,24.8,24.77,24.78,185066.0
2024-08-05 14:40:00,24.78,24.78,24.73,24.76,566949.0,24.78,24.78,24.73,24.76,566949.0
2024-08-05 14:50:00,24.76,24.78,24.73,24.75,301022.0,24.76,24.78,24.73,24.75,301022.0
2024-08-05 15:00:00,24.75,24.8,24.74,24.78,437114.0,24.75,24.8,24.74,24.78,437114.0
2024-08-05 15:10:00,24.79,24.79,24.74,24.75,355255.0,24.79,24.79,24.74,24.75,355255.0
2024-08-05 15:20:00,24.74,24.77,24.74,24.77,323087.0,24.74,24.77,24.74,24.77,323087.0
2024-08-05 15:30:00,24.77,24.81,24.74,24.79,509511.0,24.77,24.81,24.74,24.79,509511.0
2024-08-05 15:40:00,24.8,24.85,24.79,24.85,774125.0,24.8,24.85,24.79,24.85,774125.0
2024-08-05 15:50:00,24.84,24.89,24.84,24.85,1444824.0,24.84,24.89,24.84,24.85,1444824.0
2024-08-06 09:30:00,24.53,24.63,24.48,24.61,973948.0,24.53,24.63,24.48,24.61,973948.0
2024-08-06 09:40:00,24.6,24.62,24.56,24.59,644393.0,24.6,24.62,24.56,24.59,644393.0
2024-08-06 09:50:00,24.58,24.64,24.56,24.64,608627.0,24.58,24.64,24.56,24.64,608627.0
2024-08-06 10:00:00,24.64,24.89,24.61,24.87,775826.0,24.64,24.89,24.61,24.87,775826.0
2024-08-06 10:10:00,24.88,24.89,24.73,24.76,844293.0,24.88,24.89,24.73,24.76,844293.0
2024-08-06 10:20:00,24.76,24.79,24.72,24.73,383102.0,24.76,24.79,24.72,24.73,383102.0
2024-08-06 10:30:00,24.73,24.76,24.64,24.7,549707.0,24.73,24.76,24.64,24.7,549707.0
2024-08-06 10:40:00,24.69,24.82,24.68,24.77,521324.0,24.69,24.82,24.68,24.77,521324.0
2024-08-06 10:50:00,24.77,24.77,24.7,24.74,532913.0,24.77,24.77,24.7,24.74,532913.0
2024-08-06 11:00:00,24.73,24.75,24.68,24.69,845790.0,24.73,24.75,24.68,24.69,845790.0
2024-08-06 11:10:00,24.69,24.72,24.64,24.71,1356110.0,24.69,24.72,24.64,24.71,1356110.0
2024-08-06 11:20:00,24.71,24.73,24.67,24.69,326736.0,24.71,24.73,24.67,24.69,326736.0
2024-08-06 11:30:00,24.7,24.71,24.62,24.63,285378.0,24.7,24.71,24.62,24.63,285378.0
2024-08-06 11:40:00,24.63,24.69,24.61,24.67,278466.0,24.63,24.69,24.61,24.67,278466.0
2024-08-06 11:50:00,24.68,24.73,24.65,24.73,330214.0,24.68,24.73,24.65,24.73,330214.0
2024-08-06 12:00:00,24.73,24.77,24.69,24.71,289987.0,24.73,24.77,24.69,24.71,289987.0
2024-08-06 12:10:00,24.72,24.78,24.71,24.75,130579.0,24.72,24.78,24.71,24.75,130579.0
2024-08-06 12:20:00,24.76,24.77,24.71,24.71,115704.0,24.76,24.77,24.71,24.71,115704.0
2024-08-06 12:30:00,24.72,24.76,24.69,24.76,115085.0,24.72,24.76,24.69,24.76,115085.0
2024-08-06 12:40:00,24.76,24.76,24.73,24.75,157166.0,24.76,24.76,24.73,24.75,157166.0
2024-08-06 12:50:00,24.76,24.82,24.74,24.8,364146.0,24.76,24.82,24.74,24.8,364146.0
2024-08-06 13:00:00,24.8,24.83,24.77,24.79,617173.0,24.8,24.83,24.77,24.79,617173.0
2024-08-06 13:10:00,24.78,24.79,24.72,24.74,382951.0,24.78,24.79,24.72,24.74,382951.0
2024-08-06 13:20:00,24.75,24.78,24.73,24.78,101505.0,24.75,24.78,24.73,24.78,101505.0
2024-08-06 13:30:00,24.78,24.79,24.75,24.75,151707.0,24.78,24.79,24.75,24.75,151707.0
2024-08-06 13:40:00,24.76,24.76,24.73,24.74,170423.0,24.76,24.76,24.73,24.74,170423.0
2024-08-06 13:50:00,24.74,24.79,24.72,24.74,154798.0,24.74,24.79,24.72,24.74,154798.0
2024-08-06 14:00:00,24.75,24.77,24.74,24.76,120219.0,24.75,24.77,24.74,24.76,120219.0
2024-08-06 14:10:00,24.77,24.8,24.77,24.79,65694.0,24.77,24.8,24.77,24.79,65694.0
2024-08-06 14:20:00,24.79,24.83,24.78,24.81,214431.0,24.79,24.83,24.78,24.81,214431.0
2024-08-06 14:30:00,24.81,24.82,24.79,24.82,205564.0,24.81,24.82,24.79,24.82,205564.0
2024-08-06 14:40:00,24.82,24.84,24.8,24.84,116486.0,24.82,24.84,24.8,24.84,116486.0
2024-08-06 14:50:00,24.84,24.84,24.77,24.77,247104.0,24.84,24.84,24.77,24.77,247104.0
2024-08-06 15:00:00,24.77,24.8,24.69,24.7,278959.0,24.77,24.8,24.69,24.7,278959.0
2024-08-06 15:10:00,24.7,24.72,24.67,24.67,127095.0,24.7,24.72,24.67,24.67,127095.0
2024-08-06 15:20:00,24.67,24.71,24.66,24.7,287940.0,24.67,24.71,24.66,24.7,287940.0
2024-08-06 15:30:00,24.7,24.7,24.68,24.69,239685.0,24.7,24.7,24.68,24.69,239685.0
2024-08-06 15:40:00,24.69,24.7,24.64,24.66,370549.0,24.69,24.7,24.64,24.66,370549.0
2024-08-06 15:50:00,24.65,24.66,24.63,24.65,1195314.0,24.65,24.66,24.63,24.65,1195314.0
2024-08-07 09:30:00,24.68,24.72,24.63,24.65,501472.0,24.68,24.72,24.63,24.65,501472.0
2024-08-07 09:40:00,24.64,24.67,24.58,24.6,356896.0,24.64,24.67,24.58,24.6,356896.0
2024-08-07 09:50:00,24.6,24.62,24.51,24.59,441371.0,24.6,24.62,24.51,24.59,441371.0
2024-08-07 10:00:00,24.58,24.59,24.51,24.55,220648.0,24.58,24.59,24.51,24.55,220648.0
2024-08-07 10:10:00,24.55,24.57,24.5,24.55,390557.0,24.55,24.57,24.5,24.55,390557.0
2024-08-07 10:20:00,24.55,24.62,24.53,24.61,290774.0,24.55,24.62,24.53,24.61,290774.0
2024-08-07 10:30:00,24.61,24.7,24.6,24.68,240647.0,24.61,24.7,24.6,24.68,240647.0
2024-08-07 10:40:00,24.68,24.73,24.66,24.68,224719.0,24.68,24.73,24.66,24.68,224719.0
2024-08-07 10:50:00,24.68,24.72,24.64,24.66,262275.0,24.68,24.72,24.64,24.66,262275.0
2024-08-07 11:00:00,24.66,24.75,24.66,24.72,352625.0,24.66,24.75,24.66,24.72,352625.0
2024-08-07 11:10:00,24.73,24.77,24.69,24.71,223340.0,24.73,24.77,24.69,24.71,223340.0
2024-08-07 11:20:00,24.7,24.72,24.63,24.65,128856.0,24.7,24.72,24.63,24.65,128856.0
2024-08-07 11:30:00,24.64,24.65,24.58,24.61,178695.0,24.64,24.65,24.58,24.61,178695.0
2024-08-07 11:40:00,24.6,24.64,24.58,24.6,167354.0,24.6,24.64,24.58,24.6,167354.0
2024-08-07 11:50:00,24.61,24.63,24.6,24.62,79400.0,24.61,24.63,24.6,24.62,79400.0
2024-08-07 12:00:00,24.62,24.63,24.55,24.58,332884.0,24.62,24.63,24.55,24.58,332884.0
2024-08-07 12:10:00,24.58,24.62,24.57,24.61,253701.0,24.58,24.62,24.57,24.61,253701.0
2024-08-07 12:20:00,24.6,24.61,24.57,24.58,93880.0,24.6,24.61,24.57,24.58,93880.0
2024-08-07 12:30:00,24.58,24.6,24.56,24.59,157103.0,24.58,24.6,24.56,24.59,157103.0
2024-08-07 12:40:00,24.59,24.63,24.58,24.61,105427.0,24.59,24.63,24.58,24.61,105427.0
2024-08-07 12:50:00,24.62,24.63,24.59,24.59,98208.0,24.62,24.63,24.59,24.59,98208.0
2024-08-07 13:00:00,24.6,24.6,24.5,24.51,292371.0,24.6,24.6,24.5,24.51,292371.0
2024-08-07 13:10:00,24.51,24.54,24.5,24.51,363132.0,24.51,24.54,24.5,24.51,363132.0
2024-08-07 13:20:00,24.52,24.54,24.42,24.45,353667.0,24.52,24.54,24.42,24.45,353667.0
2024-08-07 13:30:00,24.44,24.49,24.4,24.47,338996.0,24.44,24.49,24.4,24.47,338996.0
2024-08-07 13:40:00,24.46,24.49,24.45,24.45,106314.0,24.46,24.49,24.45,24.45,106314.0
2024-08-07 13:50:00,24.46,24.46,24.4,24.4,156998.0,24.46,24.46,24.4,24.4,156998.0
2024-08-07 14:00:00,24.4,24.42,24.35,24.36,309293.0,24.4,24.42,24.35,24.36,309293.0
2024-08-07 14:10:00,24.36,24.36,24.27,24.29,324605.0,24.36,24.36,24.27,24.29,324605.0
2024-08-07 14:20:00,24.29,24.38,24.28,24.36,564967.0,24.29,24.38,24.28,24.36,564967.0
2024-08-07 14:30:00,24.35,24.36,24.31,24.32,279757.0,24.35,24.36,24.31,24.32,279757.0
2024-08-07 14:40:00,24.32,24.34,24.26,24.28,121666.0,24.32,24.34,24.26,24.28,121666.0
2024-08-07 14:50:00,24.28,24.3,24.25,24.3,230177.0,24.28,24.3,24.25,24.3,230177.0
2024-08-07 15:00:00,24.3,24.39,24.29,24.39,286309.0,24.3,24.39,24.29,24.39,286309.0
2024-08-07 15:10:00,24.39,24.45,24.39,24.45,175453.0,24.39,24.45,24.39,24.45,175453.0
2024-08-07 15:20:00,24.44,24.44,24.41,24.44,231931.0,24.44,24.44,24.41,24.44,231931.0
2024-08-07 15:30:00,24.44,24.46,24.41,24.45,184631.0,24.44,24.46,24.41,24.45,184631.0
2024-08-07 15:40:00,24.45,24.45,24.42,24.45,362721.0,24.45,24.45,24.42,24.45,362721.0
2024-08-07 15:50:00,24.45,24.45,24.32,24.34,1440110.0,24.45,24.45,24.32,24.34,1440110.0
2024-08-08 09:30:00,24.72,24.78,24.63,24.72,816759.0,24.72,24.78,24.63,24.72,816759.0
2024-08-08 09:40:00,24.73,24.79,24.68,24.73,713843.0,24.73,24.79,24.68,24.73,713843.0
2024-08-08 09:50:00,24.72,24.86,24.72,24.86,705585.0,24.72,24.86,24.72,24.86,705585.0
2024-08-08 10:00:00,24.86,24.97,24.81,24.96,817700.0,24.86,24.97,24.81,24.96,817700.0
2024-08-08 10:10:00,24.96,25.06,24.95,25.03,894087.0,24.96,25.06,24.95,25.03,894087.0
2024-08-08 10:20:00,25.02,25.14,24.99,25.13,660100.0,25.02,25.14,24.99,25.13,660100.0
2024-08-08 10:30:00,25.13,25.18,25.04,25.06,843644.0,25.13,25.18,25.04,25.06,843644.0
2024-08-08 10:40:00,25.06,25.07,24.95,24.96,448439.0,25.06,25.07,24.95,24.96,448439.0
2024-08-08 10:50:00,24.96,25.0,24.93,24.96,438997.0,24.96,25.0,24.93,24.96,438997.0
2024-08-08 11:00:00,24.97,25.0,24.92,24.99,327970.0,24.97,25.0,24.92,24.99,327970.0
2024-08-08 11:10:00,24.99,25.01,24.95,24.99,205308.0,24.99,25.01,24.95,24.99,205308.0
2024-08-08 11:20:00,24.99,25.01,24.97,24.98,130231.0,24.99,25.01,24.97,24.98,130231.0
2024-08-08 11:30:00,24.98,25.04,24.96,25.0,277627.0,24.98,25.04,24.96,25.0,277627.0
2024-08-08 11:40:00,25.01,25.02,24.96,24.96,121020.0,25.01,25.02,24.96,24.96,121020.0
2024-08-08 11:50:00,24.96,25.07,24.96,25.01,421818.0,24.96,25.07,24.96,25.01,421818.0
2024-08-08 12:00:00,25.02,25.08,25.01,25.07,363891.0,25.02,25.08,25.01,25.07,363891.0
2024-08-08 12:10:00,25.06,25.09,25.06,25.07,157457.0,25.06,25.09,25.06,25.07,157457.0
2024-08-08 12:20:00,25.07,25.18,25.06,25.14,402824.0,25.07,25.18,25.06,25.14,402824.0
2024-08-08 12:30:00,25.14,25.15,25.06,25.07,592277.0,25.14,25.15,25.06,25.07,592277.0
2024-08-08 12:40:00,25.07,25.11,25.04,25.08,258412.0,25.07,25.11,25.04,25.08,258412.0
2024-08-08 12:50:00,25.08,25.11,25.06,25.07,195483.0,25.08,25.11,25.06,25.07,195483.0
2024-08-08 13:00:00,25.06,25.08,25.0,25.07,264336.0,25.06,25.08,25.0,25.07,264336.0
2024-08-08 13:10:00,25.06,25.13,25.04,25.11,325583.0,25.06,25.13,25.04,25.11,325583.0
2024-08-08 13:20:00,25.12,25.16,25.1,25.15,195294.0,25.12,25.16,25.1,25.15,195294.0
2024-08-08 13:30:00,25.14,25.16,25.11,25.15,125180.0,25.14,25.16,25.11,25.15,125180.0
2024-08-08 13:40:00,25.14,25.15,25.1,25.13,343445.0,25.14,25.15,25.1,25.13,343445.0
2024-08-08 13:50:00,25.13,25.14,25.1,25.12,67281.0,25.13,25.14,25.1,25.12,67281.0
2024-08-08 14:00:00,25.12,25.13,25.1,25.12,111149.0,25.12,25.13,25.1,25.12,111149.0
2024-08-08 14:10:00,25.12,25.15,25.1,25.1,168993.0,25.12,25.15,25.1,25.1,168993.0
2024-08-08 14:20:00,25.1,25.12,25.09,25.12,108670.0,25.1,25.12,25.09,25.12,108670.0
2024-08-08 14:30:00,25.12,25.14,25.11,25.14,112026.0,25.12,25.14,25.11,25.14,112026.0
2024-08-08 14:40:00,25.13,25.13,25.08,25.09,190504.0,25.13,25.13,25.08,25.09,190504.0
2024-08-08 14:50:00,25.09,25.1,25.08,25.09,60341.0,25.09,25.1,25.08,25.09,60341.0
2024-08-08 15:00:00,25.08,25.08,25.04,25.08,135923.0,25.08,25.08,25.04,25.08,135923.0
2024-08-08 15:10:00,25.07,25.09,25.06,25.07,237560.0,25.07,25.09,25.06,25.07,237560.0
2024-08-08 15:20:00,25.07,25.09,25.05,25.05,83574.0,25.07,25.09,25.05,25.05,83574.0
2024-08-08 15:30:00,25.05,25.06,25.0,25.02,305152.0,25.05,25.06,25.0,25.02,305152.0
2024-08-08 15:40:00,25.01,25.04,25.0,25.03,503247.0,25.01,25.04,25.0,25.03,503247.0
2024-08-08 15:50:00,25.02,25.03,25.0,25.02,1302181.0,25.02,25.03,25.0,25.02,1302181.0
2024-08-09 09:30:00,25.1,25.12,24.91,24.94,764952.0,25.1,25.12,24.91,24.94,764952.0
2024-08-09 09:40:00,24.94,24.99,24.88,24.9,490457.0,24.94,24.99,24.88,24.9,490457.0
2024-08-09 09:50:00,24.9,25.05,24.89,25.03,1228887.0,24.9,25.05,24.89,25.03,1228887.0
2024-08-09 10:00:00,25.03,25.11,25.01,25.04,453375.0,25.03,25.11,25.01,25.04,453375.0
2024-08-09 10:10:00,25.05,25.14,25.04,25.13,405264.0,25.05,25.14,25.04,25.13,405264.0
2024-08-09 10:20:00,25.14,25.18,25.07,25.13,348813.0,25.14,25.18,25.07,25.13,348813.0
2024-08-09 10:30:00,25.13,25.25,25.13,25.17,444579.0,25.13,25.25,25.13,25.17,444579.0
2024-08-09 10:40:00,25.17,25.17,25.08,25.09,334303.0,25.17,25.17,25.08,25.09,334303.0
2024-08-09 10:50:00,25.09,25.13,25.05,25.07,307513.0,25.09,25.13,25.05,25.07,307513.0
2024-08-09 11:00:00,25.06,25.09,25.02,25.07,281279.0,25.06,25.09,25.02,25.07,281279.0
2024-08-09 11:10:00,25.07,25.11,25.03,25.1,172777.0,25.07,25.11,25.03,25.1,172777.0
2024-08-09 11:20:00,25.1,25.12,25.03,25.04,252715.0,25.1,25.12,25.03,25.04,252715.0
2024-08-09 11:30:00,25.03,25.05,24.96,24.99,432177.0,25.03,25.05,24.96,24.99,432177.0
2024-08-09 11:40:00,25.0,25.07,24.99,25.06,209740.0,25.0,25.07,24.99,25.06,209740.0
2024-08-09 11:50:00,25.05,25.07,25.02,25.03,319532.0,25.05,25.07,25.02,25.03,319532.0
2024-08-09 12:00:00,25.03,25.06,24.99,25.02,525074.0,25.03,25.06,24.99,25.02,525074.0
2024-08-09 12:10:00,25.03,25.04,24.97,24.99,294888.0,25.03,25.04,24.97,24.99,294888.0
2024-08-09 12:20:00,24.98,25.03,24.98,25.02,147550.0,24.98,25.03,24.98,25.02,147550.0
2024-08-09 12:30:00,25.02,25.06,25.01,25.05,160638.0,25.02,25.06,25.01,25.05,160638.0
2024-08-09 12:40:00,25.06,25.09,25.04,25.06,113436.0,25.06,25.09,25.04,25.06,113436.0
2024-08-09 12:50:00,25.07,25.11,25.05,25.1,147241.0,25.07,25.11,25.05,25.1,147241.0
2024-08-09 13:00:00,25.1,25.13,25.06,25.08,170079.0,25.1,25.13,25.06,25.08,170079.0
2024-08-09 13:10:00,25.09,25.13,25.08,25.11,120742.0,25.09,25.13,25.08,25.11,120742.0
2024-08-09 13:20:00,25.12,25.14,25.07,25.12,209038.0,25.12,25.14,25.07,25.12,209038.0
2024-08-09 13:30:00,25.12,25.14,25.11,25.13,268496.0,25.12,25.14,25.11,25.13,268496.0
2024-08-09 13:40:00,25.12,25.13,25.09,25.11,142739.0,25.12,25.13,25.09,25.11,142739.0
2024-08-09 13:50:00,25.11,25.12,25.07,25.08,100063.0,25.11,25.12,25.07,25.08,100063.0
2024-08-09 14:00:00,25.07,25.08,25.05,25.06,197934.0,25.07,25.08,25.05,25.06,197934.0
2024-08-09 14:10:00,25.06,25.07,25.04,25.05,276103.0,25.06,25.07,25.04,25.05,276103.0
2024-08-09 14:20:00,25.05,25.08,25.05,25.08,58606.0,25.05,25.08,25.05,25.08,58606.0
2024-08-09 14:30:00,25.08,25.08,25.04,25.07,144673.0,25.08,25.08,25.04,25.07,144673.0
2024-08-09 14:40:00,25.08,25.1,25.07,25.08,109002.0,25.08,25.1,25.07,25.08,109002.0
2024-08-09 14:50:00,25.09,25.1,25.08,25.1,88549.0,25.09,25.1,25.08,25.1,88549.0
2024-08-09 15:00:00,25.1,25.11,25.08,25.11,210747.0,25.1,25.11,25.08,25.11,210747.0
2024-08-09 15:10:00,25.11,25.12,25.09,25.12,66405.0,25.11,25.12,25.09,25.12,66405.0
2024-08-09 15:20:00,25.12,25.12,25.09,25.11,376634.0,25.12,25.12,25.09,25.11,376634.0
2024-08-09 15:30:00,25.11,25.12,25.06,25.07,1301134.0,25.11,25.12,25.06,25.07,1301134.0
2024-08-09 15:40:00,25.07,25.08,25.01,25.02,765624.0,25.07,25.08,25.01,25.02,765624.0
2024-08-09 15:50:00,25.01,25.02,24.98,25.0,1022908.0,25.01,25.02,24.98,25.0,1022908.0
2024-08-12 09:30:00,25.38,25.49,25.37,25.44,824841.0,25.38,25.49,25.37,25.44,824841.0
2024-08-12 09:40:00,25.44,25.48,25.35,25.38,1240908.0,25.44,25.48,25.35,25.38,1240908.0
2024-08-12 09:50:00,25.38,25.46,25.37,25.38,454957.0,25.38,25.46,25.37,25.38,454957.0
2024-08-12 10:00:00,25.38,25.4,25.23,25.28,409113.0,25.38,25.4,25.23,25.28,409113.0
2024-08-12 10:10:00,25.28,25.3,25.23,25.24,354220.0,25.28,25.3,25.23,25.24,354220.0
2024-08-12 10:20:00,25.23,25.29,25.12,25.28,1783990.0,25.23,25.29,25.12,25.28,1783990.0
2024-08-12 10:30:00,25.29,25.36,25.26,25.29,352931.0,25.29,25.36,25.26,25.29,352931.0
2024-08-12 10:40:00,25.3,25.44,25.29,25.43,848586.0,25.3,25.44,25.29,25.43,848586.0
2024-08-12 10:50:00,25.42,25.44,25.37,25.44,212007.0,25.42,25.44,25.37,25.44,212007.0
2024-08-12 11:00:00,25.44,25.46,25.41,25.44,205368.0,25.44,25.46,25.41,25.44,205368.0
2024-08-12 11:10:00,25.45,25.48,25.44,25.46,273523.0,25.45,25.48,25.44,25.46,273523.0
2024-08-12 11:20:00,25.45,25.45,25.39,25.4,220932.0,25.45,25.45,25.39,25.4,220932.0
2024-08-12 11:30:00,25.39,25.44,25.36,25.37,284406.0,25.39,25.44,25.36,25.37,284406.0
2024-08-12 11:40:00,25.37,25.41,25.34,25.41,585674.0,25.37,25.41,25.34,25.41,585674.0
2024-08-12 11:50:00,25.41,25.46,25.41,25.45,136067.0,25.41,25.46,25.41,25.45,136067.0
2024-08-12 12:00:00,25.45,25.49,25.42,25.47,712902.0,25.45,25.49,25.42,25.47,712902.0
2024-08-12 12:10:00,25.47,25.5,25.46,25.49,591691.0,25.47,25.5,25.46,25.49,591691.0
2024-08-12 12:20:00,25.48,25.48,25.45,25.47,387183.0,25.48,25.48,25.45,25.47,387183.0
2024-08-12 12:30:00,25.48,25.5,25.43,25.46,165845.0,25.48,25.5,25.43,25.46,165845.0
2024-08-12 12:40:00,25.46,25.48,25.44,25.48,148484.0,25.46,25.48,25.44,25.48,148484.0
2024-08-12 12:50:00,25.48,25.48,25.44,25.44,167640.0,25.48,25.48,25.44,25.44,167640.0
2024-08-12 13:00:00,25.44,25.47,25.41,25.46,98489.0,25.44,25.47,25.41,25.46,98489.0
2024-08-12 13:10:00,25.45,25.47,25.44,25.45,84734.0,25.45,25.47,25.44,25.45,84734.0
2024-08-12 13:20:00,25.46,25.5,25.43,25.46,144608.0,25.46,25.5,25.43,25.46,144608.0
2024-08-12 13:30:00,25.46,25.5,25.45,25.5,145800.0,25.46,25.5,25.45,25.5,145800.0
2024-08-12 13:40:00,25.49,25.53,25.49,25.52,141777.0,25.49,25.53,25.49,25.52,141777.0
2024-08-12 13:50:00,25.52,25.52,25.47,25.5,216891.0,25.52,25.52,25.47,25.5,216891.0
2024-08-12 14:00:00,25.51,25.53,25.5,25.52,117174.0,25.51,25.53,25.5,25.52,117174.0
2024-08-12 14:10:00,25.52,25.53,25.49,25.49,148859.0,25.52,25.53,25.49,25.49,148859.0
2024-08-12 14:20:00,25.49,25.53,25.48,25.52,71190.0,25.49,25.53,25.48,25.52,71190.0
2024-08-12 14:30:00,25.52,25.55,25.49,25.54,186755.0,25.52,25.55,25.49,25.54,186755.0
2024-08-12 14:40:00,25.53,25.55,25.52,25.55,114436.0,25.53,25.55,25.52,25.55,114436.0
2024-08-12 14:50:00,25.55,25.56,25.54,25.54,103788.0,25.55,25.56,25.54,25.54,103788.0
2024-08-12 15:00:00,25.54,25.56,25.53,25.54,158998.0,25.54,25.56,25.53,25.54,158998.0
2024-08-12 15:10:00,25.55,25.56,25.53,25.55,128892.0,25.55,25.56,25.53,25.55,128892.0
2024-08-12 15:20:00,25.56,25.58,25.55,25.56,112453.0,25.56,25.58,25.55,25.56,112453.0
2024-08-12 15:30:00,25.57,25.6,25.54,25.55,402716.0,25.57,25.6,25.54,25.55,402716.0
2024-08-12 15:40:00,25.55,25.55,25.5,25.51,431938.0,25.55,25.55,25.5,25.51,431938.0
2024-08-12 15:50:00,25.51,25.51,25.48,25.5,860828.0,25.51,25.51,25.48,25.5,860828.0
2024-08-13 09:30:00,25.21,25.25,25.15,25.23,693660.0,25.21,25.25,25.15,25.23,693660.0
2024-08-13 09:40:00,25.23,25.34,25.2,25.22,545148.0,25.23,25.34,25.2,25.22,545148.0
2024-08-13 09:50:00,25.22,25.33,25.2,25.3,391913.0,25.22,25.33,25.2,25.3,391913.0
2024-08-13 10:00:00,25.3,25.31,25.21,25.25,564922.0,25.3,25.31,25.21,25.25,564922.0
2024-08-13 10:10:00,25.25,25.28,25.19,25.2,449973.0,25.25,25.28,25.19,25.2,449973.0
2024-08-13 10:20:00,25.21,25.25,25.17,25.18,314115.0,25.21,25.25,25.17,25.18,314115.0
2024-08-13 10:30:00,25.18,25.2,25.11,25.19,419360.0,25.18,25.2,25.11,25.19,419360.0
2024-08-13 10:40:00,25.2,25.27,25.2,25.24,216849.0,25.2,25.27,25.2,25.24,216849.0
2024-08-13 10:50:00,25.24,25.27,25.21,25.26,210999.0,25.24,25.27,25.21,25.26,210999.0
2024-08-13 11:00:00,25.26,25.28,25.22,25.25,297627.0,25.26,25.28,25.22,25.25,297627.0
2024-08-13 11:10:00,25.26,25.27,25.22,25.27,397889.0,25.26,25.27,25.22,25.27,397889.0
2024-08-13 11:20:00,25.27,25.28,25.21,25.21,308122.0,25.27,25.28,25.21,25.21,308122.0
2024-08-13 11:30:00,25.21,25.24,25.18,25.21,244782.0,25.21,25.24,25.18,25.21,244782.0
2024-08-13 11:40:00,25.21,25.23,25.2,25.23,63017.0,25.21,25.23,25.2,25.23,63017.0
2024-08-13 11:50:00,25.23,25.25,25.22,25.22,92628.0,25.23,25.25,25.22,25.22,92628.0
2024-08-13 12:00:00,25.22,25.27,25.22,25.27,166161.0,25.22,25.27,25.22,25.27,166161.0
2024-08-13 12:10:00,25.26,25.29,25.26,25.29,397285.0,25.26,25.29,25.26,25.29,397285.0
2024-08-13 12:20:00,25.3,25.31,25.24,25.24,183090.0,25.3,25.31,25.24,25.24,183090.0
2024-08-13 12:30:00,25.24,25.28,25.24,25.27,61501.0,25.24,25.28,25.24,25.27,61501.0
2024-08-13 12:40:00,25.27,25.32,25.26,25.31,122834.0,25.27,25.32,25.26,25.31,122834.0
2024-08-13 12:50:00,25.31,25.37,25.3,25.35,189082.0,25.31,25.37,25.3,25.35,189082.0
2024-08-13 13:00:00,25.36,25.36,25.31,25.33,133057.0,25.36,25.36,25.31,25.33,133057.0
2024-08-13 13:10:00,25.33,25.34,25.3,25.3,60573.0,25.33,25.34,25.3,25.3,60573.0
2024-08-13 13:20:00,25.31,25.33,25.29,25.3,197470.0,25.31,25.33,25.29,25.3,197470.0
2024-08-13 13:30:00,25.29,25.29,25.27,25.28,57470.0,25.29,25.29,25.27,25.28,57470.0
2024-08-13 13:40:00,25.28,25.29,25.24,25.28,236584.0,25.28,25.29,25.24,25.28,236584.0
2024-08-13 13:50:00,25.28,25.31,25.26,25.3,115544.0,25.28,25.31,25.26,25.3,115544.0
2024-08-13 14:00:00,25.3,25.34,25.29,25.33,79560.0,25.3,25.34,25.29,25.33,79560.0
2024-08-13 14:10:00,25.33,25.35,25.32,25.34,178918.0,25.33,25.35,25.32,25.34,178918.0
2024-08-13 14:20:00,25.35,25.43,25.35,25.43,189317.0,25.35,25.43,25.35,25.43,189317.0
2024-08-13 14:30:00,25.42,25.42,25.38,25.38,132437.0,25.42,25.42,25.38,25.38,132437.0
2024-08-13 14:40:00,25.38,25.39,25.36,25.38,100902.0,25.38,25.39,25.36,25.38,100902.0
2024-08-13 14:50:00,25.37,25.41,25.36,25.4,89078.0,25.37,25.41,25.36,25.4,89078.0
2024-08-13 15:00:00,25.4,25.43,25.4,25.42,105744.0,25.4,25.43,25.4,25.42,105744.0
2024-08-13 15:10:00,25.41,25.43,25.36,25.36,181882.0,25.41,25.43,25.36,25.36,181882.0
2024-08-13 15:20:00,25.37,25.38,25.34,25.36,484278.0,25.37,25.38,25.34,25.36,484278.0
2024-08-13 15:30:00,25.36,25.36,25.33,25.34,189565.0,25.36,25.36,25.33,25.34,189565.0
2024-08-13 15:40:00,25.34,25.42,25.33,25.41,544510.0,25.34,25.42,25.33,25.41,544510.0
2024-08-13 15:50:00,25.42,25.44,25.41,25.42,788798.0,25.42,25.44,25.41,25.42,788798.0
2024-08-14 09:30:00,25.26,25.36,25.23,25.36,763593.0,25.26,25.36,25.23,25.36,763593.0
2024-08-14 09:40:00,25.36,25.41,25.33,25.37,357918.0,25.36,25.41,25.33,25.37,357918.0
2024-08-14 09:50:00,25.37,25.38,25.27,25.31,213832.0,25.37,25.38,25.27,25.31,213832.0
2024-08-14 10:00:00,25.3,25.3,25.19,25.21,276877.0,25.3,25.3,25.19,25.21,276877.0
2024-08-14 10:10:00,25.21,25.3,25.18,25.29,186701.0,25.21,25.3,25.18,25.29,186701.0
2024-08-14 10:20:00,25.29,25.3,25.21,25.27,131486.0,25.29,25.3,25.21,25.27,131486.0
2024-08-14 10:30:00,25.26,25.26,25.0,25.14,1012659.0,25.26,25.26,25.0,25.14,1012659.0
2024-08-14 10:40:00,25.13,25.16,25.07,25.14,223627.0,25.13,25.16,25.07,25.14,223627.0
2024-08-14 10:50:00,25.13,25.18,25.1,25.16,166649.0,25.13,25.18,25.1,25.16,166649.0
2024-08-14 11:00:00,25.15,25.21,25.15,25.17,133623.0,25.15,25.21,25.15,25.17,133623.0
2024-08-14 11:10:00,25.17,25.2,25.1,25.12,288678.0,25.17,25.2,25.1,25.12,288678.0
2024-08-14 11:20:00,25.13,25.16,25.09,25.11,150485.0,25.13,25.16,25.09,25.11,150485.0
2024-08-14 11:30:00,25.1,25.11,25.04,25.08,325646.0,25.1,25.11,25.04,25.08,325646.0
2024-08-14 11:40:00,25.09,25.09,24.99,25.04,398929.0,25.09,25.09,24.99,25.04,398929.0
2024-08-14 11:50:00,25.04,25.08,25.02,25.06,217133.0,25.04,25.08,25.02,25.06,217133.0
2024-08-14 12:00:00,25.07,25.08,25.02,25.03,166359.0,25.07,25.08,25.02,25.03,166359.0
2024-08-14 12:10:00,25.03,25.07,24.97,24.99,248191.0,25.03,25.07,24.97,24.99,248191.0
2024-08-14 12:20:00,24.99,25.0,24.87,24.89,543120.0,24.99,25.0,24.87,24.89,543120.0
2024-08-14 12:30:00,24.89,24.9,24.8,24.89,1341732.0,24.89,24.9,24.8,24.89,1341732.0
2024-08-14 12:40:00,24.89,24.93,24.87,24.91,268194.0,24.89,24.93,24.87,24.91,268194.0
2024-08-14 12:50:00,24.92,24.95,24.9,24.94,276163.0,24.92,24.95,24.9,24.94,276163.0
2024-08-14 13:00:00,24.93,24.96,24.9,24.94,210700.0,24.93,24.96,24.9,24.94,210700.0
2024-08-14 13:10:00,24.93,24.94,24.9,24.91,181479.0,24.93,24.94,24.9,24.91,181479.0
2024-08-14 13:20:00,24.9,24.92,24.87,24.91,262029.0,24.9,24.92,24.87,24.91,262029.0
2024-08-14 13:30:00,24.92,24.95,24.89,24.94,205709.0,24.92,24.95,24.89,24.94,205709.0
2024-08-14 13:40:00,24.93,24.94,24.9,24.92,143072.0,24.93,24.94,24.9,24.92,143072.0
2024-08-14 13:50:00,24.91,24.94,24.91,24.91,108056.0,24.91,24.94,24.91,24.91,108056.0
2024-08-14 14:00:00,24.91,24.95,24.9,24.95,284932.0,24.91,24.95,24.9,24.95,284932.0
2024-08-14 14:10:00,24.95,24.99,24.94,24.96,289064.0,24.95,24.99,24.94,24.96,289064.0
2024-08-14 14:20:00,24.96,25.03,24.96,25.02,380321.0,24.96,25.03,24.96,25.02,380321.0
2024-08-14 14:30:00,25.02,25.06,25.01,25.05,156327.0,25.02,25.06,25.01,25.05,156327.0
2024-08-14 14:40:00,25.05,25.13,25.04,25.12,218279.0,25.05,25.13,25.04,25.12,218279.0
2024-08-14 14:50:00,25.13,25.19,25.12,25.19,281332.0,25.13,25.19,25.12,25.19,281332.0
2024-08-14 15:00:00,25.19,25.2,25.15,25.16,293331.0,25.19,25.2,25.15,25.16,293331.0
2024-08-14 15:10:00,25.15,25.17,25.1,25.1,196836.0,25.15,25.17,25.1,25.1,196836.0
2024-08-14 15:20:00,25.1,25.11,25.07,25.08,190988.0,25.1,25.11,25.07,25.08,190988.0
2024-08-14 15:30:00,25.08,25.11,25.06,25.11,311225.0,25.08,25.11,25.06,25.11,311225.0
2024-08-14 15:40:00,25.11,25.14,25.11,25.12,338565.0,25.11,25.14,25.11,25.12,338565.0
2024-08-14 15:50:00,25.12,25.14,25.11,25.12,788167.0,25.12,25.14,25.11,25.12,788167.0
2024-08-15 09:30:00,25.8,25.87,25.74,25.82,1476952.0,25.8,25.87,25.74,25.82,1476952.0
2024-08-15 09:40:00,25.83,25.83,25.57,25.58,780393.0,25.83,25.83,25.57,25.58,780393.0
2024-08-15 09:50:00,25.59,25.64,25.46,25.61,834229.0,25.59,25.64,25.46,25.61,834229.0
2024-08-15 10:00:00,25.62,25.72,25.61,25.64,521961.0,25.62,25.72,25.61,25.64,521961.0
2024-08-15 10:10:00,25.63,25.74,25.61,25.73,404216.0,25.63,25.74,25.61,25.73,404216.0
2024-08-15 10:20:00,25.73,25.83,25.71,25.81,712522.0,25.73,25.83,25.71,25.81,712522.0
2024-08-15 10:30:00,25.8,25.89,25.78,25.88,584522.0,25.8,25.89,25.78,25.88,584522.0
2024-08-15 10:40:00,25.89,25.96,25.87,25.92,827732.0,25.89,25.96,25.87,25.92,827732.0
2024-08-15 10:50:00,25.91,25.92,25.82,25.88,668437.0,25.91,25.92,25.82,25.88,668437.0
2024-08-15 11:00:00,25.89,25.97,25.87,25.96,777020.0,25.89,25.97,25.87,25.96,777020.0
2024-08-15 11:10:00,25.96,25.99,25.9,25.92,468032.0,25.96,25.99,25.9,25.92,468032.0
2024-08-15 11:20:00,25.92,25.94,25.88,25.9,938992.0,25.92,25.94,25.88,25.9,938992.0
2024-08-15 11:30:00,25.9,25.93,25.87,25.92,238895.0,25.9,25.93,25.87,25.92,238895.0
2024-08-15 11:40:00,25.92,25.95,25.9,25.92,175520.0,25.92,25.95,25.9,25.92,175520.0
2024-08-15 11:50:00,25.92,25.99,25.9,25.98,246801.0,25.92,25.99,25.9,25.98,246801.0
2024-08-15 12:00:00,25.98,26.0,25.94,25.97,256774.0,25.98,26.0,25.94,25.97,256774.0
2024-08-15 12:10:00,25.98,25.99,25.95,25.96,164663.0,25.98,25.99,25.95,25.96,164663.0
2024-08-15 12:20:00,25.96,26.02,25.95,26.01,173481.0,25.96,26.02,25.95,26.01,173481.0
2024-08-15 12:30:00,26.01,26.01,25.93,25.94,287144.0,26.01,26.01,25.93,25.94,287144.0
2024-08-15 12:40:00,25.93,25.94,25.87,25.88,232082.0,25.93,25.94,25.87,25.88,232082.0
2024-08-15 12:50:00,25.88,25.88,25.84,25.86,176404.0,25.88,25.88,25.84,25.86,176404.0
2024-08-15 13:00:00,25.85,25.86,25.8,25.85,199824.0,25.85,25.86,25.8,25.85,199824.0
2024-08-15 13:10:00,25.85,25.86,25.82,25.85,143501.0,25.85,25.86,25.82,25.85,143501.0
2024-08-15 13:20:00,25.86,25.9,25.84,25.86,166654.0,25.86,25.9,25.84,25.86,166654.0
2024-08-15 13:30:00,25.86,25.86,25.82,25.84,131662.0,25.86,25.86,25.82,25.84,131662.0
2024-08-15 13:40:00,25.84,25.84,25.79,25.82,190382.0,25.84,25.84,25.79,25.82,190382.0
2024-08-15 13:50:00,25.82,25.86,25.79,25.85,99339.0,25.82,25.86,25.79,25.85,99339.0
2024-08-15 14:00:00,25.85,25.88,25.84,25.88,109136.0,25.85,25.88,25.84,25.88,109136.0
2024-08-15 14:10:00,25.88,25.89,25.86,25.89,146228.0,25.88,25.89,25.86,25.89,146228.0
2024-08-15 14:20:00,25.89,25.89,25.85,25.88,57610.0,25.89,25.89,25.85,25.88,57610.0
2024-08-15 14:30:00,25.88,25.91,25.87,25.89,138030.0,25.88,25.91,25.87,25.89,138030.0
2024-08-15 14:40:00,25.88,25.9,25.87,25.89,151870.0,25.88,25.9,25.87,25.89,151870.0
2024-08-15 14:50:00,25.89,25.91,25.87,25.9,112189.0,25.89,25.91,25.87,25.9,112189.0
2024-08-15 15:00:00,25.91,25.93,25.88,25.92,309268.0,25.91,25.93,25.88,25.92,309268.0
2024-08-15 15:10:00,25.92,25.94,25.91,25.94,234603.0,25.92,25.94,25.91,25.94,234603.0
2024-08-15 15:20:00,25.94,25.94,25.92,25.93,78499.0,25.94,25.94,25.92,25.93,78499.0
2024-08-15 15:30:00,25.92,25.93,25.84,25.85,292130.0,25.92,25.93,25.84,25.85,292130.0
2024-08-15 15:40:00,25.85,25.86,25.82,25.83,301238.0,25.85,25.86,25.82,25.83,301238.0
2024-08-15 15:50:00,25.82,25.85,25.8,25.85,948201.0,25.82,25.85,25.8,25.85,948201.0
2024-08-16 09:30:00,25.86,25.97,25.81,25.95,874202.0,25.86,25.97,25.81,25.95,874202.0
2024-08-16 09:40:00,25.94,25.99,25.9,25.95,440204.0,25.94,25.99,25.9,25.95,440204.0
2024-08-16 09:50:00,25.95,26.01,25.92,25.95,670863.0,25.95,26.01,25.92,25.95,670863.0
2024-08-16 10:00:00,25.94,25.95,25.82,25.86,749525.0,25.94,25.95,25.82,25.86,749525.0
2024-08-16 10:10:00,25.87,26.0,25.87,25.94,546171.0,25.87,26.0,25.87,25.94,546171.0
2024-08-16 10:20:00,25.96,25.96,25.8,25.85,537763.0,25.96,25.96,25.8,25.85,537763.0
2024-08-16 10:30:00,25.84,25.85,25.77,25.85,268140.0,25.84,25.85,25.77,25.85,268140.0
2024-08-16 10:40:00,25.84,25.87,25.77,25.78,246656.0,25.84,25.87,25.77,25.78,246656.0
2024-08-16 10:50:00,25.78,25.9,25.78,25.86,302717.0,25.78,25.9,25.78,25.86,302717.0
2024-08-16 11:00:00,25.86,25.89,25.82,25.89,277488.0,25.86,25.89,25.82,25.89,277488.0
2024-08-16 11:10:00,25.89,25.9,25.86,25.88,153692.0,25.89,25.9,25.86,25.88,153692.0
2024-08-16 11:20:00,25.89,25.89,25.84,25.87,174268.0,25.89,25.89,25.84,25.87,174268.0
2024-08-16 11:30:00,25.87,25.91,25.84,25.91,186133.0,25.87,25.91,25.84,25.91,186133.0
2024-08-16 11:40:00,25.91,25.95,25.88,25.94,259133.0,25.91,25.95,25.88,25.94,259133.0
2024-08-16 11:50:00,25.94,25.98,25.91,25.98,220455.0,25.94,25.98,25.91,25.98,220455.0
2024-08-16 12:00:00,25.98,26.0,25.97,25.97,214737.0,25.98,26.0,25.97,25.97,214737.0
2024-08-16 12:10:00,25.97,26.02,25.97,26.01,225026.0,25.97,26.02,25.97,26.01,225026.0
2024-08-16 12:20:00,26.01,26.26,26.01,26.23,1788084.0,26.01,26.26,26.01,26.23,1788084.0
2024-08-16 12:30:00,26.22,26.31,26.18,26.28,1560595.0,26.22,26.31,26.18,26.28,1560595.0
2024-08-16 12:40:00,26.28,26.31,26.25,26.28,330600.0,26.28,26.31,26.25,26.28,330600.0
2024-08-16 12:50:00,26.28,26.33,26.25,26.3,388509.0,26.28,26.33,26.25,26.3,388509.0
2024-08-16 13:00:00,26.3,26.32,26.18,26.2,347066.0,26.3,26.32,26.18,26.2,347066.0
2024-08-16 13:10:00,26.2,26.26,26.18,26.25,221029.0,26.2,26.26,26.18,26.25,221029.0
2024-08-16 13:20:00,26.26,26.3,26.26,26.3,296819.0,26.26,26.3,26.26,26.3,296819.0
2024-08-16 13:30:00,26.3,26.31,26.26,26.26,208205.0,26.3,26.31,26.26,26.26,208205.0
2024-08-16 13:40:00,26.27,26.28,26.25,26.27,221186.0,26.27,26.28,26.25,26.27,221186.0
2024-08-16 13:50:00,26.28,26.31,26.24,26.31,569952.0,26.28,26.31,26.24,26.31,569952.0
2024-08-16 14:00:00,26.3,26.3,26.25,26.26,117488.0,26.3,26.3,26.25,26.26,117488.0
2024-08-16 14:10:00,26.26,26.29,26.25,26.29,167773.0,26.26,26.29,26.25,26.29,167773.0
2024-08-16 14:20:00,26.29,26.34,26.28,26.3,224383.0,26.29,26.34,26.28,26.3,224383.0
2024-08-16 14:30:00,26.31,26.37,26.3,26.36,281563.0,26.31,26.37,26.3,26.36,281563.0
2024-08-16 14:40:00,26.36,26.4,26.35,26.39,539823.0,26.36,26.4,26.35,26.39,539823.0
2024-08-16 14:50:00,26.39,26.4,26.36,26.39,339249.0,26.39,26.4,26.36,26.39,339249.0
2024-08-16 15:00:00,26.38,26.39,26.35,26.39,302839.0,26.38,26.39,26.35,26.39,302839.0
2024-08-16 15:10:00,26.39,26.39,26.36,26.39,255812.0,26.39,26.39,26.36,26.39,255812.0
2024-08-16 15:20:00,26.39,26.42,26.38,26.42,230168.0,26.39,26.42,26.38,26.42,230168.0
2024-08-16 15:30:00,26.42,26.42,26.39,26.4,385078.0,26.42,26.42,26.39,26.4,385078.0
2024-08-16 15:40:00,26.41,26.42,26.39,26.41,718208.0,26.41,26.42,26.39,26.41,718208.0
2024-08-16 15:50:00,26.42,26.44,26.41,26.43,1277748.0,26.42,26.44,26.41,26.43,1277748.0
2024-08-19 09:30:00,26.45,26.54,26.38,26.41,967751.0,26.45,26.54,26.38,26.41,967751.0
2024-08-19 09:40:00,26.41,26.49,26.37,26.48,475913.0,26.41,26.49,26.37,26.48,475913.0
2024-08-19 09:50:00,26.48,26.57,26.45,26.57,859967.0,26.48,26.57,26.45,26.57,859967.0
2024-08-19 10:00:00,26.56,26.77,26.55,26.74,1658593.0,26.56,26.77,26.55,26.74,1658593.0
2024-08-19 10:10:00,26.74,26.74,26.61,26.63,792485.0,26.74,26.74,26.61,26.63,792485.0
2024-08-19 10:20:00,26.63,26.71,26.59,26.71,669620.0,26.63,26.71,26.59,26.71,669620.0
2024-08-19 10:30:00,26.7,26.79,26.69,26.78,529835.0,26.7,26.79,26.69,26.78,529835.0
2024-08-19 10:40:00,26.78,26.82,26.74,26.81,541696.0,26.78,26.82,26.74,26.81,541696.0
2024-08-19 10:50:00,26.82,26.84,26.78,26.79,504510.0,26.82,26.84,26.78,26.79,504510.0
2024-08-19 11:00:00,26.8,26.87,26.76,26.86,661173.0,26.8,26.87,26.76,26.86,661173.0
2024-08-19 11:10:00,26.87,26.88,26.84,26.86,299850.0,26.87,26.88,26.84,26.86,299850.0
2024-08-19 11:20:00,26.86,26.9,26.83,26.87,252279.0,26.86,26.9,26.83,26.87,252279.0
2024-08-19 11:30:00,26.87,26.87,26.78,26.8,374342.0,26.87,26.87,26.78,26.8,374342.0
2024-08-19 11:40:00,26.8,26.8,26.75,26.8,423843.0,26.8,26.8,26.75,26.8,423843.0
2024-08-19 11:50:00,26.8,26.82,26.76,26.78,191101.0,26.8,26.82,26.76,26.78,191101.0
2024-08-19 12:00:00,26.77,26.81,26.75,26.76,250951.0,26.77,26.81,26.75,26.76,250951.0
2024-08-19 12:10:00,26.76,26.78,26.7,26.71,345862.0,26.76,26.78,26.7,26.71,345862.0
2024-08-19 12:20:00,26.71,26.76,26.68,26.75,250751.0,26.71,26.76,26.68,26.75,250751.0
2024-08-19 12:30:00,26.75,26.76,26.73,26.76,236388.0,26.75,26.76,26.73,26.76,236388.0
2024-08-19 12:40:00,26.76,26.77,26.73,26.74,259925.0,26.76,26.77,26.73,26.74,259925.0
2024-08-19 12:50:00,26.75,26.75,26.68,26.71,145824.0,26.75,26.75,26.68,26.71,145824.0
2024-08-19 13:00:00,26.71,26.71,26.66,26.69,136904.0,26.71,26.71,26.66,26.69,136904.0
2024-08-19 13:10:00,26.7,26.72,26.68,26.7,170105.0,26.7,26.72,26.68,26.7,170105.0
2024-08-19 13:20:00,26.71,26.72,26.65,26.66,358550.0,26.71,26.72,26.65,26.66,358550.0
2024-08-19 13:30:00,26.66,26.7,26.64,26.69,278733.0,26.66,26.7,26.64,26.69,278733.0
2024-08-19 13:40:00,26.68,26.74,26.68,26.72,143675.0,26.68,26.74,26.68,26.72,143675.0
2024-08-19 13:50:00,26.71,26.75,26.71,26.73,170259.0,26.71,26.75,26.71,26.73,170259.0
2024-08-19 14:00:00,26.73,26.74,26.72,26.74,177734.0,26.73,26.74,26.72,26.74,177734.0
2024-08-19 14:10:00,26.74,26.76,26.72,26.74,333961.0,26.74,26.76,26.72,26.74,333961.0
2024-08-19 14:20:00,26.74,26.76,26.72,26.73,163143.0,26.74,26.76,26.72,26.73,163143.0
2024-08-19 14:30:00,26.73,26.77,26.72,26.77,166059.0,26.73,26.77,26.72,26.77,166059.0
2024-08-19 14:40:00,26.76,26.78,26.75,26.77,697716.0,26.76,26.78,26.75,26.77,697716.0
2024-08-19 14:50:00,26.77,26.78,26.76,26.77,177229.0,26.77,26.78,26.76,26.77,177229.0
2024-08-19 15:00:00,26.78,26.79,26.75,26.75,779172.0,26.78,26.79,26.75,26.75,779172.0
2024-08-19 15:10:00,26.75,26.76,26.73,26.76,287072.0,26.75,26.76,26.73,26.76,287072.0
2024-08-19 15:20:00,26.76,26.76,26.73,26.73,804392.0,26.76,26.76,26.73,26.73,804392.0
2024-08-19 15:30:00,26.73,26.75,26.72,26.72,234949.0,26.73,26.75,26.72,26.72,234949.0
2024-08-19 15:40:00,26.72,26.73,26.7,26.73,415544.0,26.72,26.73,26.7,26.73,415544.0
2024-08-19 15:50:00,26.72,26.84,26.72,26.83,1947471.0,26.72,26.84,26.72,26.83,1947471.0
2024-08-20 09:30:00,27.3,27.36,27.1,27.13,1773620.0,27.3,27.36,27.1,27.13,1773620.0
2024-08-20 09:40:00,27.13,27.21,27.12,27.19,1308864.0,27.13,27.21,27.12,27.19,1308864.0
2024-08-20 09:50:00,27.19,27.23,27.17,27.22,774590.0,27.19,27.23,27.17,27.22,774590.0
2024-08-20 10:00:00,27.21,27.21,27.15,27.16,510961.0,27.21,27.21,27.15,27.16,510961.0
2024-08-20 10:10:00,27.16,27.17,27.01,27.04,1523253.0,27.16,27.17,27.01,27.04,1523253.0
2024-08-20 10:20:00,27.04,27.05,26.94,27.01,821830.0,27.04,27.05,26.94,27.01,821830.0
2024-08-20 10:30:00,27.0,27.08,26.96,26.96,597170.0,27.0,27.08,26.96,26.96,597170.0
2024-08-20 10:40:00,26.96,27.03,26.94,27.02,955635.0,26.96,27.03,26.94,27.02,955635.0
2024-08-20 10:50:00,27.02,27.05,26.96,26.98,761611.0,27.02,27.05,26.96,26.98,761611.0
2024-08-20 11:00:00,26.97,26.97,26.83,26.93,1525032.0,26.97,26.97,26.83,26.93,1525032.0
2024-08-20 11:10:00,26.93,26.96,26.83,26.89,359028.0,26.93,26.96,26.83,26.89,359028.0
2024-08-20 11:20:00,26.9,26.95,26.88,26.93,387486.0,26.9,26.95,26.88,26.93,387486.0
2024-08-20 11:30:00,26.92,27.0,26.9,26.98,398958.0,26.92,27.0,26.9,26.98,398958.0
2024-08-20 11:40:00,26.98,26.98,26.86,26.88,543915.0,26.98,26.98,26.86,26.88,543915.0
2024-08-20 11:50:00,26.89,26.91,26.85,26.86,378404.0,26.89,26.91,26.85,26.86,378404.0
2024-08-20 12:00:00,26.86,26.87,26.73,26.84,1204679.0,26.86,26.87,26.73,26.84,1204679.0
2024-08-20 12:10:00,26.84,26.88,26.83,26.83,249851.0,26.84,26.88,26.83,26.83,249851.0
2024-08-20 12:20:00,26.84,26.85,26.79,26.8,566142.0,26.84,26.85,26.79,26.8,566142.0
2024-08-20 12:30:00,26.81,26.84,26.77,26.84,189096.0,26.81,26.84,26.77,26.84,189096.0
2024-08-20 12:40:00,26.84,26.87,26.8,26.87,249901.0,26.84,26.87,26.8,26.87,249901.0
2024-08-20 12:50:00,26.86,26.89,26.85,26.88,242007.0,26.86,26.89,26.85,26.88,242007.0
2024-08-20 13:00:00,26.88,26.9,26.83,26.9,143309.0,26.88,26.9,26.83,26.9,143309.0
2024-08-20 13:10:00,26.9,26.9,26.85,26.87,112016.0,26.9,26.9,26.85,26.87,112016.0
2024-08-20 13:20:00,26.87,26.91,26.86,26.9,157180.0,26.87,26.91,26.86,26.9,157180.0
2024-08-20 13:30:00,26.89,26.89,26.85,26.87,143173.0,26.89,26.89,26.85,26.87,143173.0
2024-08-20 13:40:00,26.88,26.89,26.85,26.87,113489.0,26.88,26.89,26.85,26.87,113489.0
2024-08-20 13:50:00,26.86,26.87,26.85,26.87,75570.0,26.86,26.87,26.85,26.87,75570.0
2024-08-20 14:00:00,26.86,26.89,26.85,26.88,173514.0,26.86,26.89,26.85,26.88,173514.0
2024-08-20 14:10:00,26.88,26.93,26.87,26.91,235394.0,26.88,26.93,26.87,26.91,235394.0
2024-08-20 14:20:00,26.91,26.93,26.9,26.92,154364.0,26.91,26.93,26.9,26.92,154364.0
2024-08-20 14:30:00,26.92,26.95,26.91,26.95,120949.0,26.92,26.95,26.91,26.95,120949.0
2024-08-20 14:40:00,26.95,26.96,26.92,26.95,249262.0,26.95,26.96,26.92,26.95,249262.0
2024-08-20 14:50:00,26.95,26.95,26.9,26.93,295807.0,26.95,26.95,26.9,26.93,295807.0
2024-08-20 15:00:00,26.93,26.94,26.89,26.89,232242.0,26.93,26.94,26.89,26.89,232242.0
2024-08-20 15:10:00,26.9,26.91,26.87,26.88,156946.0,26.9,26.91,26.87,26.88,156946.0
2024-08-20 15:20:00,26.88,26.9,26.87,26.88,255502.0,26.88,26.9,26.87,26.88,255502.0
2024-08-20 15:30:00,26.88,26.89,26.86,26.87,237820.0,26.88,26.89,26.86,26.87,237820.0
2024-08-20 15:40:00,26.87,26.88,26.86,26.86,296504.0,26.87,26.88,26.86,26.86,296504.0
2024-08-20 15:50:00,26.87,26.88,26.86,26.88,746329.0,26.87,26.88,26.86,26.88,746329.0
2024-08-21 09:30:00,26.92,26.92,26.76,26.85,745345.0,26.92,26.92,26.76,26.85,745345.0
2024-08-21 09:40:00,26.85,26.85,26.7,26.79,597224.0,26.85,26.85,26.7,26.79,597224.0
2024-08-21 09:50:00,26.8,26.83,26.73,26.8,606045.0,26.8,26.83,26.73,26.8,606045.0
2024-08-21 10:00:00,26.79,26.8,26.66,26.74,1194699.0,26.79,26.8,26.66,26.74,1194699.0
2024-08-21 10:10:00,26.75,26.89,26.73,26.85,621758.0,26.75,26.89,26.73,26.85,621758.0
2024-08-21 10:20:00,26.84,26.86,26.78,26.8,539743.0,26.84,26.86,26.78,26.8,539743.0
2024-08-21 10:30:00,26.81,26.85,26.77,26.84,380266.0,26.81,26.85,26.77,26.84,380266.0
2024-08-21 10:40:00,26.84,26.93,26.8,26.93,568498.0,26.84,26.93,26.8,26.93,568498.0
2024-08-21 10:50:00,26.93,26.93,26.82,26.83,354379.0,26.93,26.93,26.82,26.83,354379.0
2024-08-21 11:00:00,26.83,26.93,26.83,26.91,153168.0,26.83,26.93,26.83,26.91,153168.0
2024-08-21 11:10:00,26.9,26.97,26.89,26.95,319556.0,26.9,26.97,26.89,26.95,319556.0
2024-08-21 11:20:00,26.96,26.98,26.94,26.98,244239.0,26.96,26.98,26.94,26.98,244239.0
2024-08-21 11:30:00,26.97,27.02,26.96,27.01,245588.0,26.97,27.02,26.96,27.01,245588.0
2024-08-21 11:40:00,27.01,27.04,26.98,27.03,357695.0,27.01,27.04,26.98,27.03,357695.0
2024-08-21 11:50:00,27.03,27.03,26.93,26.94,256569.0,27.03,27.03,26.93,26.94,256569.0
2024-08-21 12:00:00,26.95,26.95,26.86,26.86,252651.0,26.95,26.95,26.86,26.86,252651.0
2024-08-21 12:10:00,26.87,26.87,26.84,26.87,293393.0,26.87,26.87,26.84,26.87,293393.0
2024-08-21 12:20:00,26.86,26.91,26.86,26.9,450019.0,26.86,26.91,26.86,26.9,450019.0
2024-08-21 12:30:00,26.89,26.91,26.86,26.91,179269.0,26.89,26.91,26.86,26.91,179269.0
2024-08-21 12:40:00,26.91,26.91,26.86,26.89,144578.0,26.91,26.91,26.86,26.89,144578.0
2024-08-21 12:50:00,26.89,26.91,26.87,26.9,491909.0,26.89,26.91,26.87,26.9,491909.0
2024-08-21 13:00:00,26.9,26.94,26.89,26.92,144916.0,26.9,26.94,26.89,26.92,144916.0
2024-08-21 13:10:00,26.92,26.93,26.89,26.91,229630.0,26.92,26.93,26.89,26.91,229630.0
2024-08-21 13:20:00,26.91,26.94,26.9,26.91,119468.0,26.91,26.94,26.9,26.91,119468.0
2024-08-21 13:30:00,26.91,26.94,26.9,26.91,331698.0,26.91,26.94,26.9,26.91,331698.0
2024-08-21 13:40:00,26.9,26.91,26.86,26.91,370061.0,26.9,26.91,26.86,26.91,370061.0
2024-08-21 13:50:00,26.91,26.92,26.9,26.91,138593.0,26.91,26.92,26.9,26.91,138593.0
2024-08-21 14:00:00,26.91,27.0,26.91,27.0,454362.0,26.91,27.0,26.91,27.0,454362.0
2024-08-21 14:10:00,26.99,27.14,26.98,27.13,375922.0,26.99,27.14,26.98,27.13,375922.0
2024-08-21 14:20:00,27.13,27.14,27.09,27.12,328534.0,27.13,27.14,27.09,27.12,328534.0
2024-08-21 14:30:00,27.12,27.12,27.03,27.05,464554.0,27.12,27.12,27.03,27.05,464554.0
2024-08-21 14:40:00,27.05,27.06,27.03,27.05,112358.0,27.05,27.06,27.03,27.05,112358.0
2024-08-21 14:50:00,27.05,27.05,27.02,27.05,227017.0,27.05,27.05,27.02,27.05,227017.0
2024-08-21 15:00:00,27.05,27.05,26.96,26.97,201256.0,27.05,27.05,26.96,26.97,201256.0
2024-08-21 15:10:00,26.97,27.01,26.96,26.99,128393.0,26.97,27.01,26.96,26.99,128393.0
2024-08-21 15:20:00,26.98,26.99,26.95,26.97,435290.0,26.98,26.99,26.95,26.97,435290.0
2024-08-21 15:30:00,26.98,27.01,26.97,27.01,282155.0,26.98,27.01,26.97,27.01,282155.0
2024-08-21 15:40:00,27.01,27.04,27.01,27.02,352867.0,27.01,27.04,27.01,27.02,352867.0
2024-08-21 15:50:00,27.02,27.02,26.94,26.95,1408598.0,27.02,27.02,26.94,26.95,1408598.0
2024-08-22 09:30:00,26.92,26.93,26.74,26.84,1478930.0,26.92,26.93,26.74,26.84,1478930.0
2024-08-22 09:40:00,26.84,26.88,26.77,26.83,590206.0,26.84,26.88,26.77,26.83,590206.0
2024-08-22 09:50:00,26.83,26.88,26.8,26.87,452277.0,26.83,26.88,26.8,26.87,452277.0
2024-08-22 10:00:00,26.86,26.86,26.65,26.66,724642.0,26.86,26.86,26.65,26.66,724642.0
2024-08-22 10:10:00,26.66,26.67,26.48,26.52,1814230.0,26.66,26.67,26.48,26.52,1814230.0
2024-08-22 10:20:00,26.51,26.57,26.39,26.54,1413914.0,26.51,26.57,26.39,26.54,1413914.0
2024-08-22 10:30:00,26.54,26.56,26.34,26.42,1256366.0,26.54,26.56,26.34,26.42,1256366.0
2024-08-22 10:40:00,26.43,26.52,26.42,26.49,795991.0,26.43,26.52,26.42,26.49,795991.0
2024-08-22 10:50:00,26.49,26.56,26.48,26.52,833485.0,26.49,26.56,26.48,26.52,833485.0
2024-08-22 11:00:00,26.52,26.58,26.47,26.49,635193.0,26.52,26.58,26.47,26.49,635193.0
2024-08-22 11:10:00,26.5,26.51,26.45,26.51,370745.0,26.5,26.51,26.45,26.51,370745.0
2024-08-22 11:20:00,26.49,26.51,26.44,26.45,504421.0,26.49,26.51,26.44,26.45,504421.0
2024-08-22 11:30:00,26.45,26.49,26.37,26.45,1750484.0,26.45,26.49,26.37,26.45,1750484.0
2024-08-22 11:40:00,26.46,26.56,26.45,26.51,1176887.0,26.46,26.56,26.45,26.51,1176887.0
2024-08-22 11:50:00,26.5,26.55,26.48,26.54,293551.0,26.5,26.55,26.48,26.54,293551.0
2024-08-22 12:00:00,26.54,26.59,26.52,26.59,217608.0,26.54,26.59,26.52,26.59,217608.0
2024-08-22 12:10:00,26.59,26.67,26.57,26.65,337264.0,26.59,26.67,26.57,26.65,337264.0
2024-08-22 12:20:00,26.65,26.68,26.62,26.63,224589.0,26.65,26.68,26.62,26.63,224589.0
2024-08-22 12:30:00,26.63,26.64,26.58,26.64,238065.0,26.63,26.64,26.58,26.64,238065.0
2024-08-22 12:40:00,26.62,26.66,26.61,26.64,128009.0,26.62,26.66,26.61,26.64,128009.0
2024-08-22 12:50:00,26.64,26.64,26.56,26.59,188857.0,26.64,26.64,26.56,26.59,188857.0
2024-08-22 13:00:00,26.59,26.59,26.52,26.55,233321.0,26.59,26.59,26.52,26.55,233321.0
2024-08-22 13:10:00,26.54,26.57,26.48,26.49,131903.0,26.54,26.57,26.48,26.49,131903.0
2024-08-22 13:20:00,26.48,26.5,26.45,26.49,213515.0,26.48,26.5,26.45,26.49,213515.0
2024-08-22 13:30:00,26.5,26.54,26.49,26.52,67630.0,26.5,26.54,26.49,26.52,67630.0
2024-08-22 13:40:00,26.52,26.54,26.49,26.5,139931.0,26.52,26.54,26.49,26.5,139931.0
2024-08-22 13:50:00,26.51,26.51,26.45,26.46,160309.0,26.51,26.51,26.45,26.46,160309.0
2024-08-22 14:00:00,26.45,26.47,26.39,26.43,361006.0,26.45,26.47,26.39,26.43,361006.0
2024-08-22 14:10:00,26.43,26.48,26.39,26.47,192840.0,26.43,26.48,26.39,26.47,192840.0
2024-08-22 14:20:00,26.48,26.48,26.44,26.46,182385.0,26.48,26.48,26.44,26.46,182385.0
2024-08-22 14:30:00,26.46,26.48,26.43,26.44,110087.0,26.46,26.48,26.43,26.44,110087.0
2024-08-22 14:40:00,26.43,26.48,26.42,26.48,176480.0,26.43,26.48,26.42,26.48,176480.0
2024-08-22 14:50:00,26.47,26.48,26.42,26.43,146725.0,26.47,26.48,26.42,26.43,146725.0
2024-08-22 15:00:00,26.42,26.45,26.4,26.42,135036.0,26.42,26.45,26.4,26.42,135036.0
2024-08-22 15:10:00,26.41,26.42,26.4,26.4,57085.0,26.41,26.42,26.4,26.4,57085.0
2024-08-22 15:20:00,26.4,26.41,26.26,26.26,1559975.0,26.4,26.41,26.26,26.26,1559975.0
2024-08-22 15:30:00,26.27,26.36,26.26,26.34,799015.0,26.27,26.36,26.26,26.34,799015.0
2024-08-22 15:40:00,26.34,26.41,26.33,26.41,712494.0,26.34,26.41,26.33,26.41,712494.0
2024-08-22 15:50:00,26.41,26.41,26.38,26.41,1082004.0,26.41,26.41,26.38,26.41,1082004.0
2024-08-23 09:30:00,26.71,26.73,26.66,26.68,781610.0,26.71,26.73,26.66,26.68,781610.0
2024-08-23 09:40:00,26.69,26.71,26.63,26.64,299290.0,26.69,26.71,26.63,26.64,299290.0
2024-08-23 09:50:00,26.66,26.72,26.65,26.69,228003.0,26.66,26.72,26.65,26.69,228003.0
2024-08-23 10:00:00,26.69,27.14,26.68,27.08,2578303.0,26.69,27.14,26.68,27.08,2578303.0
2024-08-23 10:10:00,27.08,27.18,26.94,26.95,2063490.0,27.08,27.18,26.94,26.95,2063490.0
2024-08-23 10:20:00,26.95,27.11,26.85,27.1,1091130.0,26.95,27.11,26.85,27.1,1091130.0
2024-08-23 10:30:00,27.1,27.17,27.01,27.05,1176847.0,27.1,27.17,27.01,27.05,1176847.0
2024-08-23 10:40:00,27.05,27.08,26.9,26.95,650457.0,27.05,27.08,26.9,26.95,650457.0
2024-08-23 10:50:00,26.95,26.98,26.86,26.97,658553.0,26.95,26.98,26.86,26.97,658553.0
2024-08-23 11:00:00,26.97,27.1,26.95,27.08,771878.0,26.97,27.1,26.95,27.08,771878.0
2024-08-23 11:10:00,27.08,27.22,27.03,27.2,486173.0,27.08,27.22,27.03,27.2,486173.0
2024-08-23 11:20:00,27.19,27.27,27.16,27.24,787726.0,27.19,27.27,27.16,27.24,787726.0
2024-08-23 11:30:00,27.24,27.24,27.19,27.21,460791.0,27.24,27.24,27.19,27.21,460791.0
2024-08-23 11:40:00,27.21,27.24,27.1,27.16,356144.0,27.21,27.24,27.1,27.16,356144.0
2024-08-23 11:50:00,27.16,27.17,27.06,27.09,359883.0,27.16,27.17,27.06,27.09,359883.0
2024-08-23 12:00:00,27.09,27.11,27.03,27.1,428202.0,27.09,27.11,27.03,27.1,428202.0
2024-08-23 12:10:00,27.09,27.13,27.02,27.1,410730.0,27.09,27.13,27.02,27.1,410730.0
2024-08-23 12:20:00,27.1,27.11,27.03,27.06,177440.0,27.1,27.11,27.03,27.06,177440.0
2024-08-23 12:30:00,27.06,27.11,27.05,27.06,142637.0,27.06,27.11,27.05,27.06,142637.0
2024-08-23 12:40:00,27.07,27.07,26.97,27.05,229217.0,27.07,27.07,26.97,27.05,229217.0
2024-08-23 12:50:00,27.04,27.14,27.04,27.13,358353.0,27.04,27.14,27.04,27.13,358353.0
2024-08-23 13:00:00,27.13,27.17,27.12,27.15,271165.0,27.13,27.17,27.12,27.15,271165.0
2024-08-23 13:10:00,27.15,27.19,27.12,27.16,517634.0,27.15,27.19,27.12,27.16,517634.0
2024-08-23 13:20:00,27.16,27.2,27.15,27.16,371854.0,27.16,27.2,27.15,27.16,371854.0
2024-08-23 13:30:00,27.16,27.23,27.15,27.21,177236.0,27.16,27.23,27.15,27.21,177236.0
2024-08-23 13:40:00,27.21,27.23,27.16,27.17,127493.0,27.21,27.23,27.16,27.17,127493.0
2024-08-23 13:50:00,27.17,27.19,27.15,27.17,88948.0,27.17,27.19,27.15,27.17,88948.0
2024-08-23 14:00:00,27.18,27.19,27.15,27.17,65008.0,27.18,27.19,27.15,27.17,65008.0
2024-08-23 14:10:00,27.16,27.23,27.16,27.23,247424.0,27.16,27.23,27.16,27.23,247424.0
2024-08-23 14:20:00,27.23,27.24,27.19,27.23,158899.0,27.23,27.24,27.19,27.23,158899.0
2024-08-23 14:30:00,27.24,27.24,27.19,27.2,105241.0,27.24,27.24,27.19,27.2,105241.0
2024-08-23 14:40:00,27.21,27.21,27.18,27.2,117924.0,27.21,27.21,27.18,27.2,117924.0
2024-08-23 14:50:00,27.2,27.21,27.15,27.16,140856.0,27.2,27.21,27.15,27.16,140856.0
2024-08-23 15:00:00,27.16,27.2,27.14,27.2,261221.0,27.16,27.2,27.14,27.2,261221.0
2024-08-23 15:10:00,27.2,27.24,27.19,27.24,466981.0,27.2,27.24,27.19,27.24,466981.0
2024-08-23 15:20:00,27.24,27.25,27.22,27.25,233207.0,27.24,27.25,27.22,27.25,233207.0
2024-08-23 15:30:00,27.25,27.25,27.23,27.24,125296.0,27.25,27.25,27.23,27.24,125296.0
2024-08-23 15:40:00,27.24,27.25,27.2,27.21,885597.0,27.24,27.25,27.2,27.21,885597.0
2024-08-23 15:50:00,27.22,27.23,27.2,27.21,1336522.0,27.22,27.23,27.2,27.21,1336522.0
2024-08-26 09:30:00,27.4,27.42,27.31,27.35,671356.0,27.4,27.42,27.31,27.35,671356.0
2024-08-26 09:40:00,27.35,27.4,27.25,27.27,458049.0,27.35,27.4,27.25,27.27,458049.0
2024-08-26 09:50:00,27.27,27.3,27.21,27.22,370861.0,27.27,27.3,27.21,27.22,370861.0
2024-08-26 10:00:00,27.22,27.3,27.16,27.29,566686.0,27.22,27.3,27.16,27.29,566686.0
2024-08-26 10:10:00,27.29,27.3,27.24,27.24,323289.0,27.29,27.3,27.24,27.24,323289.0
2024-08-26 10:20:00,27.24,27.28,27.2,27.23,211996.0,27.24,27.28,27.2,27.23,211996.0
2024-08-26 10:30:00,27.24,27.26,27.13,27.16,283032.0,27.24,27.26,27.13,27.16,283032.0
2024-08-26 10:40:00,27.15,27.26,27.15,27.24,309560.0,27.15,27.26,27.15,27.24,309560.0
2024-08-26 10:50:00,27.24,27.25,27.18,27.22,182328.0,27.24,27.25,27.18,27.22,182328.0
2024-08-26 11:00:00,27.22,27.22,27.12,27.15,250690.0,27.22,27.22,27.12,27.15,250690.0
2024-08-26 11:10:00,27.15,27.18,27.13,27.16,181911.0,27.15,27.18,27.13,27.16,181911.0
2024-08-26 11:20:00,27.16,27.2,27.14,27.19,187181.0,27.16,27.2,27.14,27.19,187181.0
2024-08-26 11:30:00,27.19,27.23,27.17,27.2,261884.0,27.19,27.23,27.17,27.2,261884.0
2024-08-26 11:40:00,27.2,27.23,27.18,27.23,239170.0,27.2,27.23,27.18,27.23,239170.0
2024-08-26 11:50:00,27.22,27.26,27.21,27.21,191031.0,27.22,27.26,27.21,27.21,191031.0
2024-08-26 12:00:00,27.21,27.23,27.17,27.19,61551.0,27.21,27.23,27.17,27.19,61551.0
2024-08-26 12:10:00,27.19,27.21,27.18,27.2,69389.0,27.19,27.21,27.18,27.2,69389.0
2024-08-26 12:20:00,27.19,27.24,27.19,27.21,64986.0,27.19,27.24,27.19,27.21,64986.0
2024-08-26 12:30:00,27.2,27.27,27.2,27.26,99926.0,27.2,27.27,27.2,27.26,99926.0
2024-08-26 12:40:00,27.25,27.33,27.25,27.33,156259.0,27.25,27.33,27.25,27.33,156259.0
2024-08-26 12:50:00,27.33,27.35,27.31,27.34,192703.0,27.33,27.35,27.31,27.34,192703.0
2024-08-26 13:00:00,27.34,27.39,27.34,27.36,129408.0,27.34,27.39,27.34,27.36,129408.0
2024-08-26 13:10:00,27.37,27.38,27.33,27.35,136748.0,27.37,27.38,27.33,27.35,136748.0
2024-08-26 13:20:00,27.35,27.39,27.34,27.36,202573.0,27.35,27.39,27.34,27.36,202573.0
2024-08-26 13:30:00,27.36,27.38,27.33,27.33,204740.0,27.36,27.38,27.33,27.33,204740.0
2024-08-26 13:40:00,27.33,27.37,27.33,27.34,123210.0,27.33,27.37,27.33,27.34,123210.0
2024-08-26 13:50:00,27.34,27.35,27.31,27.35,93958.0,27.34,27.35,27.31,27.35,93958.0
2024-08-26 14:00:00,27.35,27.36,27.31,27.31,74712.0,27.35,27.36,27.31,27.31,74712.0
2024-08-26 14:10:00,27.31,27.34,27.31,27.33,58013.0,27.31,27.34,27.31,27.33,58013.0
2024-08-26 14:20:00,27.33,27.34,27.29,27.3,105505.0,27.33,27.34,27.29,27.3,105505.0
2024-08-26 14:30:00,27.29,27.31,27.27,27.3,76135.0,27.29,27.31,27.27,27.3,76135.0
2024-08-26 14:40:00,27.29,27.34,27.29,27.33,77649.0,27.29,27.34,27.29,27.33,77649.0
2024-08-26 14:50:00,27.33,27.34,27.31,27.34,49961.0,27.33,27.34,27.31,27.34,49961.0
2024-08-26 15:00:00,27.34,27.37,27.33,27.37,154402.0,27.34,27.37,27.33,27.37,154402.0
2024-08-26 15:10:00,27.37,27.39,27.36,27.38,113808.0,27.37,27.39,27.36,27.38,113808.0
2024-08-26 15:20:00,27.38,27.38,27.35,27.36,99147.0,27.38,27.38,27.35,27.36,99147.0
2024-08-26 15:30:00,27.36,27.39,27.35,27.38,132169.0,27.36,27.39,27.35,27.38,132169.0
2024-08-26 15:40:00,27.38,27.39,27.34,27.34,215146.0,27.38,27.39,27.34,27.34,215146.0
2024-08-26 15:50:00,27.35,27.36,27.32,27.32,496981.0,27.35,27.36,27.32,27.32,496981.0
2024-08-27 09:30:00,27.25,27.31,27.2,27.26,358040.0,27.25,27.31,27.2,27.26,358040.0
2024-08-27 09:40:00,27.27,27.28,27.2,27.24,191672.0,27.27,27.28,27.2,27.24,191672.0
2024-08-27 09:50:00,27.24,27.29,27.23,27.24,132940.0,27.24,27.29,27.23,27.24,132940.0
2024-08-27 10:00:00,27.25,27.29,27.1,27.25,412284.0,27.25,27.29,27.1,27.25,412284.0
2024-08-27 10:10:00,27.25,27.37,27.25,27.36,260108.0,27.25,27.37,27.25,27.36,260108.0
2024-08-27 10:20:00,27.36,27.4,27.33,27.36,189347.0,27.36,27.4,27.33,27.36,189347.0
2024-08-27 10:30:00,27.36,27.39,27.32,27.35,266049.0,27.36,27.39,27.32,27.35,266049.0
2024-08-27 10:40:00,27.34,27.4,27.32,27.39,136383.0,27.34,27.4,27.32,27.39,136383.0
2024-08-27 10:50:00,27.39,27.4,27.36,27.36,132625.0,27.39,27.4,27.36,27.36,132625.0
2024-08-27 11:00:00,27.37,27.38,27.34,27.37,217297.0,27.37,27.38,27.34,27.37,217297.0
2024-08-27 11:10:00,27.36,27.4,27.33,27.35,117971.0,27.36,27.4,27.33,27.35,117971.0
2024-08-27 11:20:00,27.35,27.42,27.35,27.36,349274.0,27.35,27.42,27.35,27.36,349274.0
2024-08-27 11:30:00,27.36,27.36,27.26,27.27,227601.0,27.36,27.36,27.26,27.27,227601.0
2024-08-27 11:40:00,27.27,27.28,27.24,27.27,103380.0,27.27,27.28,27.24,27.27,103380.0
2024-08-27 11:50:00,27.27,27.29,27.25,27.27,84207.0,27.27,27.29,27.25,27.27,84207.0
2024-08-27 12:00:00,27.27,27.29,27.25,27.27,112110.0,27.27,27.29,27.25,27.27,112110.0
2024-08-27 12:10:00,27.26,27.3,27.25,27.29,99950.0,27.26,27.3,27.25,27.29,99950.0
2024-08-27 12:20:00,27.29,27.32,27.28,27.3,145263.0,27.29,27.32,27.28,27.3,145263.0
2024-08-27 12:30:00,27.3,27.34,27.3,27.31,75443.0,27.3,27.34,27.3,27.31,75443.0
2024-08-27 12:40:00,27.31,27.33,27.3,27.33,80470.0,27.31,27.33,27.3,27.33,80470.0
2024-08-27 12:50:00,27.32,27.34,27.31,27.32,86958.0,27.32,27.34,27.31,27.32,86958.0
2024-08-27 13:00:00,27.32,27.33,27.28,27.3,125633.0,27.32,27.33,27.28,27.3,125633.0
2024-08-27 13:10:00,27.3,27.34,27.29,27.34,69710.0,27.3,27.34,27.29,27.34,69710.0
2024-08-27 13:20:00,27.33,27.36,27.32,27.33,105110.0,27.33,27.36,27.32,27.33,105110.0
2024-08-27 13:30:00,27.33,27.38,27.33,27.38,109948.0,27.33,27.38,27.33,27.38,109948.0
2024-08-27 13:40:00,27.38,27.41,27.37,27.38,188960.0,27.38,27.41,27.37,27.38,188960.0
2024-08-27 13:50:00,27.38,27.4,27.37,27.39,567230.0,27.38,27.4,27.37,27.39,567230.0
2024-08-27 14:00:00,27.39,27.42,27.39,27.41,119389.0,27.39,27.42,27.39,27.41,119389.0
2024-08-27 14:10:00,27.41,27.41,27.39,27.41,102889.0,27.41,27.41,27.39,27.41,102889.0
2024-08-27 14:20:00,27.41,27.44,27.39,27.43,298575.0,27.41,27.44,27.39,27.43,298575.0
2024-08-27 14:30:00,27.44,27.45,27.42,27.43,111805.0,27.44,27.45,27.42,27.43,111805.0
2024-08-27 14:40:00,27.44,27.46,27.43,27.45,169701.0,27.44,27.46,27.43,27.45,169701.0
2024-08-27 14:50:00,27.45,27.46,27.43,27.44,77836.0,27.45,27.46,27.43,27.44,77836.0
2024-08-27 15:00:00,27.43,27.44,27.41,27.42,665762.0,27.43,27.44,27.41,27.42,665762.0
2024-08-27 15:10:00,27.42,27.43,27.39,27.39,140067.0,27.42,27.43,27.39,27.39,140067.0
2024-08-27 15:20:00,27.39,27.41,27.38,27.39,126328.0,27.39,27.41,27.38,27.39,126328.0
2024-08-27 15:30:00,27.39,27.4,27.38,27.39,115425.0,27.39,27.4,27.38,27.39,115425.0
2024-08-27 15:40:00,27.39,27.42,27.38,27.41,212983.0,27.39,27.42,27.38,27.41,212983.0
2024-08-27 15:50:00,27.41,27.41,27.36,27.36,423438.0,27.41,27.41,27.36,27.36,423438.0
2024-08-28 09:30:00,26.86,26.86,26.77,26.78,806385.0,26.86,26.86,26.77,26.78,806385.0
2024-08-28 09:40:00,26.78,26.82,26.67,26.81,680115.0,26.78,26.82,26.67,26.81,680115.0
2024-08-28 09:50:00,26.81,26.82,26.72,26.76,273821.0,26.81,26.82,26.72,26.76,273821.0
2024-08-28 10:00:00,26.76,26.8,26.73,26.79,244083.0,26.76,26.8,26.73,26.79,244083.0
2024-08-28 10:10:00,26.79,26.84,26.78,26.83,365565.0,26.79,26.84,26.78,26.83,365565.0
2024-08-28 10:20:00,26.84,26.85,26.78,26.8,359555.0,26.84,26.85,26.78,26.8,359555.0
2024-08-28 10:30:00,26.8,26.85,26.77,26.82,209449.0,26.8,26.85,26.77,26.82,209449.0
2024-08-28 10:40:00,26.83,26.83,26.78,26.79,134967.0,26.83,26.83,26.78,26.79,134967.0
2024-08-28 10:50:00,26.79,26.83,26.77,26.8,211166.0,26.79,26.83,26.77,26.8,211166.0
2024-08-28 11:00:00,26.8,26.84,26.75,26.81,239097.0,26.8,26.84,26.75,26.81,239097.0
2024-08-28 11:10:00,26.81,26.82,26.77,26.8,335415.0,26.81,26.82,26.77,26.8,335415.0
2024-08-28 11:20:00,26.79,26.8,26.74,26.79,218615.0,26.79,26.8,26.74,26.79,218615.0
2024-08-28 11:30:00,26.79,26.81,26.76,26.81,201094.0,26.79,26.81,26.76,26.81,201094.0
2024-08-28 11:40:00,26.8,26.84,26.77,26.82,153585.0,26.8,26.84,26.77,26.82,153585.0
2024-08-28 11:50:00,26.81,26.84,26.78,26.78,328066.0,26.81,26.84,26.78,26.78,328066.0
2024-08-28 12:00:00,26.78,26.79,26.74,26.77,175156.0,26.78,26.79,26.74,26.77,175156.0
2024-08-28 12:10:00,26.77,26.77,26.6,26.63,593018.0,26.77,26.77,26.6,26.63,593018.0
2024-08-28 12:20:00,26.62,26.63,26.53,26.58,562034.0,26.62,26.63,26.53,26.58,562034.0
2024-08-28 12:30:00,26.58,26.69,26.57,26.69,194926.0,26.58,26.69,26.57,26.69,194926.0
2024-08-28 12:40:00,26.68,26.7,26.65,26.67,128342.0,26.68,26.7,26.65,26.67,128342.0
2024-08-28 12:50:00,26.68,26.69,26.65,26.67,150514.0,26.68,26.69,26.65,26.67,150514.0
2024-08-28 13:00:00,26.66,26.7,26.65,26.68,218304.0,26.66,26.7,26.65,26.68,218304.0
2024-08-28 13:10:00,26.67,26.68,26.62,26.64,223118.0,26.67,26.68,26.62,26.64,223118.0
2024-08-28 13:20:00,26.64,26.66,26.63,26.66,157742.0,26.64,26.66,26.63,26.66,157742.0
2024-08-28 13:30:00,26.66,26.71,26.66,26.7,206399.0,26.66,26.71,26.66,26.7,206399.0
2024-08-28 13:40:00,26.7,26.71,26.67,26.7,108353.0,26.7,26.71,26.67,26.7,108353.0
2024-08-28 13:50:00,26.68,26.69,26.64,26.65,137201.0,26.68,26.69,26.64,26.65,137201.0
2024-08-28 14:00:00,26.64,26.66,26.62,26.65,136614.0,26.64,26.66,26.62,26.65,136614.0
2024-08-28 14:10:00,26.65,26.66,26.6,26.6,169221.0,26.65,26.66,26.6,26.6,169221.0
2024-08-28 14:20:00,26.6,26.64,26.59,26.62,249153.0,26.6,26.64,26.59,26.62,249153.0
2024-08-28 14:30:00,26.63,26.63,26.6,26.62,80579.0,26.63,26.63,26.6,26.62,80579.0
2024-08-28 14:40:00,26.62,26.68,26.62,26.66,172228.0,26.62,26.68,26.62,26.66,172228.0
2024-08-28 14:50:00,26.67,26.71,26.66,26.71,309005.0,26.67,26.71,26.66,26.71,309005.0
2024-08-28 15:00:00,26.71,26.74,26.69,26.69,141354.0,26.71,26.74,26.69,26.69,141354.0
2024-08-28 15:10:00,26.7,26.72,26.68,26.72,108944.0,26.7,26.72,26.68,26.72,108944.0
2024-08-28 15:20:00,26.72,26.75,26.71,26.73,154579.0,26.72,26.75,26.71,26.73,154579.0
2024-08-28 15:30:00,26.73,26.76,26.7,26.71,195140.0,26.73,26.76,26.7,26.71,195140.0
2024-08-28 15:40:00,26.71,26.73,26.7,26.71,288029.0,26.71,26.73,26.7,26.71,288029.0
2024-08-28 15:50:00,26.71,26.73,26.68,26.69,595885.0,26.71,26.73,26.68,26.69,595885.0
2024-08-29 09:30:00,26.71,26.74,26.63,26.68,634519.0,26.71,26.74,26.63,26.68,634519.0
2024-08-29 09:40:00,26.68,26.78,26.65,26.77,554787.0,26.68,26.78,26.65,26.77,554787.0
2024-08-29 09:50:00,26.78,26.88,26.76,26.85,726070.0,26.78,26.88,26.76,26.85,726070.0
2024-08-29 10:00:00,26.85,26.93,26.85,26.88,487487.0,26.85,26.93,26.85,26.88,487487.0
2024-08-29 10:10:00,26.88,26.9,26.82,26.84,860850.0,26.88,26.9,26.82,26.84,860850.0
2024-08-29 10:20:00,26.84,26.92,26.81,26.87,714750.0,26.84,26.92,26.81,26.87,714750.0
2024-08-29 10:30:00,26.87,26.92,26.84,26.92,357702.0,26.87,26.92,26.84,26.92,357702.0
2024-08-29 10:40:00,26.92,26.99,26.89,26.99,732653.0,26.92,26.99,26.89,26.99,732653.0
2024-08-29 10:50:00,26.99,27.04,26.97,27.01,406845.0,26.99,27.04,26.97,27.01,406845.0
2024-08-29 11:00:00,27.01,27.05,26.97,27.02,525587.0,27.01,27.05,26.97,27.02,525587.0
2024-08-29 11:10:00,27.02,27.03,26.94,26.95,341811.0,27.02,27.03,26.94,26.95,341811.0
2024-08-29 11:20:00,26.95,26.96,26.89,26.9,299118.0,26.95,26.96,26.89,26.9,299118.0
2024-08-29 11:30:00,26.9,26.92,26.87,26.9,184835.0,26.9,26.92,26.87,26.9,184835.0
2024-08-29 11:40:00,26.9,26.95,26.9,26.93,85234.0,26.9,26.95,26.9,26.93,85234.0
2024-08-29 11:50:00,26.93,26.93,26.9,26.91,111373.0,26.93,26.93,26.9,26.91,111373.0
2024-08-29 12:00:00,26.91,26.93,26.84,26.84,167460.0,26.91,26.93,26.84,26.84,167460.0
2024-08-29 12:10:00,26.84,26.91,26.83,26.91,207835.0,26.84,26.91,26.83,26.91,207835.0
2024-08-29 12:20:00,26.91,26.93,26.9,26.91,97639.0,26.91,26.93,26.9,26.91,97639.0
2024-08-29 12:30:00,26.92,26.92,26.88,26.89,135361.0,26.92,26.92,26.88,26.89,135361.0
2024-08-29 12:40:00,26.89,26.92,26.87,26.91,109221.0,26.89,26.92,26.87,26.91,109221.0
2024-08-29 12:50:00,26.91,26.93,26.89,26.92,91082.0,26.91,26.93,26.89,26.92,91082.0
2024-08-29 13:00:00,26.92,26.94,26.91,26.93,121363.0,26.92,26.94,26.91,26.93,121363.0
2024-08-29 13:10:00,26.93,26.93,26.91,26.93,70865.0,26.93,26.93,26.91,26.93,70865.0
2024-08-29 13:20:00,26.93,27.0,26.93,26.98,179680.0,26.93,27.0,26.93,26.98,179680.0
2024-08-29 13:30:00,26.99,27.0,26.98,26.99,68724.0,26.99,27.0,26.98,26.99,68724.0
2024-08-29 13:40:00,26.99,26.99,26.92,26.93,148363.0,26.99,26.99,26.92,26.93,148363.0
2024-08-29 13:50:00,26.93,26.98,26.92,26.97,120727.0,26.93,26.98,26.92,26.97,120727.0
2024-08-29 14:00:00,26.97,26.97,26.93,26.96,95685.0,26.97,26.97,26.93,26.96,95685.0
2024-08-29 14:10:00,26.96,26.96,26.92,26.93,83622.0,26.96,26.96,26.92,26.93,83622.0
2024-08-29 14:20:00,26.93,26.93,26.89,26.91,194745.0,26.93,26.93,26.89,26.91,194745.0
2024-08-29 14:30:00,26.9,26.91,26.82,26.84,307920.0,26.9,26.91,26.82,26.84,307920.0
2024-08-29 14:40:00,26.84,26.86,26.82,26.84,205956.0,26.84,26.86,26.82,26.84,205956.0
2024-08-29 14:50:00,26.84,26.85,26.8,26.83,193075.0,26.84,26.85,26.8,26.83,193075.0
2024-08-29 15:00:00,26.83,26.84,26.8,26.83,112791.0,26.83,26.84,26.8,26.83,112791.0
2024-08-29 15:10:00,26.83,26.84,26.8,26.82,177032.0,26.83,26.84,26.8,26.82,177032.0
2024-08-29 15:20:00,26.82,26.84,26.81,26.84,129459.0,26.82,26.84,26.81,26.84,129459.0
2024-08-29 15:30:00,26.84,26.86,26.83,26.86,160853.0,26.84,26.86,26.83,26.86,160853.0
2024-08-29 15:40:00,26.86,26.86,26.81,26.82,157858.0,26.86,26.86,26.81,26.82,157858.0
2024-08-29 15:50:00,26.82,26.84,26.79,26.8,578914.0,26.82,26.84,26.79,26.8,578914.0
2024-08-30 09:30:00,26.68,26.77,26.61,26.75,800758.0,26.68,26.77,26.61,26.75,800758.0
2024-08-30 09:40:00,26.75,26.79,26.72,26.75,314055.0,26.75,26.79,26.72,26.75,314055.0
2024-08-30 09:50:00,26.75,26.77,26.7,26.72,329801.0,26.75,26.77,26.7,26.72,329801.0
2024-08-30 10:00:00,26.73,26.78,26.65,26.78,557501.0,26.73,26.78,26.65,26.78,557501.0
2024-08-30 10:10:00,26.77,26.8,26.71,26.75,291980.0,26.77,26.8,26.71,26.75,291980.0
2024-08-30 10:20:00,26.74,26.74,26.46,26.49,882623.0,26.74,26.74,26.46,26.49,882623.0
2024-08-30 10:30:00,26.49,26.51,26.37,26.42,1052799.0,26.49,26.51,26.37,26.42,1052799.0
2024-08-30 10:40:00,26.41,26.52,26.4,26.51,593742.0,26.41,26.52,26.4,26.51,593742.0
2024-08-30 10:50:00,26.51,26.54,26.44,26.45,322490.0,26.51,26.54,26.44,26.45,322490.0
2024-08-30 11:00:00,26.45,26.46,26.35,26.41,527645.0,26.45,26.46,26.35,26.41,527645.0
2024-08-30 11:10:00,26.4,26.44,26.33,26.39,616511.0,26.4,26.44,26.33,26.39,616511.0
2024-08-30 11:20:00,26.38,26.41,26.35,26.38,209108.0,26.38,26.41,26.35,26.38,209108.0
2024-08-30 11:30:00,26.37,26.42,26.31,26.42,371423.0,26.37,26.42,26.31,26.42,371423.0
2024-08-30 11:40:00,26.41,26.43,26.36,26.38,166342.0,26.41,26.43,26.36,26.38,166342.0
2024-08-30 11:50:00,26.37,26.44,26.36,26.43,456639.0,26.37,26.44,26.36,26.43,456639.0
2024-08-30 12:00:00,26.42,26.45,26.38,26.44,601047.0,26.42,26.45,26.38,26.44,601047.0
2024-08-30 12:10:00,26.44,26.46,26.39,26.4,336781.0,26.44,26.46,26.39,26.4,336781.0
2024-08-30 12:20:00,26.41,26.43,26.37,26.39,154626.0,26.41,26.43,26.37,26.39,154626.0
2024-08-30 12:30:00,26.4,26.43,26.33,26.36,224259.0,26.4,26.43,26.33,26.36,224259.0
2024-08-30 12:40:00,26.35,26.35,26.28,26.31,350925.0,26.35,26.35,26.28,26.31,350925.0
2024-08-30 12:50:00,26.31,26.33,26.2,26.22,718249.0,26.31,26.33,26.2,26.22,718249.0
2024-08-30 13:00:00,26.21,26.25,26.18,26.21,483529.0,26.21,26.25,26.18,26.21,483529.0
2024-08-30 13:10:00,26.21,26.25,26.19,26.2,311777.0,26.21,26.25,26.19,26.2,311777.0
2024-08-30 13:20:00,26.2,26.25,26.2,26.23,219576.0,26.2,26.25,26.2,26.23,219576.0
2024-08-30 13:30:00,26.23,26.3,26.23,26.29,161368.0,26.23,26.3,26.23,26.29,161368.0
2024-08-30 13:40:00,26.29,26.31,26.27,26.3,268893.0,26.29,26.31,26.27,26.3,268893.0
2024-08-30 13:50:00,26.3,26.32,26.27,26.3,121066.0,26.3,26.32,26.27,26.3,121066.0
2024-08-30 14:00:00,26.3,26.35,26.29,26.35,148295.0,26.3,26.35,26.29,26.35,148295.0
2024-08-30 14:10:00,26.35,26.35,26.32,26.34,164344.0,26.35,26.35,26.32,26.34,164344.0
2024-08-30 14:20:00,26.33,26.36,26.32,26.35,158379.0,26.33,26.36,26.32,26.35,158379.0
2024-08-30 14:30:00,26.35,26.38,26.31,26.37,172429.0,26.35,26.38,26.31,26.37,172429.0
2024-08-30 14:40:00,26.36,26.37,26.31,26.33,167170.0,26.36,26.37,26.31,26.33,167170.0
2024-08-30 14:50:00,26.33,26.35,26.32,26.35,117803.0,26.33,26.35,26.32,26.35,117803.0
2024-08-30 15:00:00,26.34,26.35,26.26,26.28,272883.0,26.34,26.35,26.26,26.28,272883.0
2024-08-30 15:10:00,26.28,26.28,26.25,26.25,226795.0,26.28,26.28,26.25,26.25,226795.0
2024-08-30 15:20:00,26.26,26.31,26.25,26.31,389217.0,26.26,26.31,26.25,26.31,389217.0
2024-08-30 15:30:00,26.31,26.31,26.26,26.3,162501.0,26.31,26.31,26.26,26.3,162501.0
2024-08-30 15:40:00,26.29,26.32,26.28,26.32,391644.0,26.29,26.32,26.28,26.32,391644.0
2024-08-30 15:50:00,26.32,26.36,26.32,26.35,1016050.0,26.32,26.36,26.32,26.35,1016050.0
2024-09-03 09:30:00,25.83,25.85,25.6,25.61,1797012.0,25.83,25.85,25.6,25.61,1797012.0
2024-09-03 09:40:00,25.62,25.65,25.49,25.5,1061524.0,25.62,25.65,25.49,25.5,1061524.0
2024-09-03 09:50:00,25.5,25.52,25.35,25.42,1969978.0,25.5,25.52,25.35,25.42,1969978.0
2024-09-03 10:00:00,25.42,25.49,25.35,25.45,1009039.0,25.42,25.49,25.35,25.45,1009039.0
2024-09-03 10:10:00,25.46,25.53,25.31,25.31,658393.0,25.46,25.53,25.31,25.31,658393.0
2024-09-03 10:20:00,25.3,25.38,25.27,25.36,421615.0,25.3,25.38,25.27,25.36,421615.0
2024-09-03 10:30:00,25.35,25.42,25.32,25.42,740897.0,25.35,25.42,25.32,25.42,740897.0
2024-09-03 10:40:00,25.42,25.42,25.37,25.39,498560.0,25.42,25.42,25.37,25.39,498560.0
2024-09-03 10:50:00,25.38,25.4,25.34,25.38,328671.0,25.38,25.4,25.34,25.38,328671.0
2024-09-03 11:00:00,25.37,25.45,25.35,25.44,495281.0,25.37,25.45,25.35,25.44,495281.0
2024-09-03 11:10:00,25.44,25.49,25.42,25.43,394670.0,25.44,25.49,25.42,25.43,394670.0
2024-09-03 11:20:00,25.42,25.48,25.42,25.48,317525.0,25.42,25.48,25.42,25.48,317525.0
2024-09-03 11:30:00,25.48,25.52,25.47,25.51,184749.0,25.48,25.52,25.47,25.51,184749.0
2024-09-03 11:40:00,25.5,25.54,25.48,25.51,294345.0,25.5,25.54,25.48,25.51,294345.0
2024-09-03 11:50:00,25.51,25.55,25.48,25.53,242589.0,25.51,25.55,25.48,25.53,242589.0
2024-09-03 12:00:00,25.53,25.55,25.49,25.5,139669.0,25.53,25.55,25.49,25.5,139669.0
2024-09-03 12:10:00,25.5,25.54,25.49,25.52,186625.0,25.5,25.54,25.49,25.52,186625.0
2024-09-03 12:20:00,25.52,25.52,25.48,25.5,103212.0,25.52,25.52,25.48,25.5,103212.0
2024-09-03 12:30:00,25.51,25.53,25.47,25.52,159608.0,25.51,25.53,25.47,25.52,159608.0
2024-09-03 12:40:00,25.52,25.54,25.49,25.49,203464.0,25.52,25.54,25.49,25.49,203464.0
2024-09-03 12:50:00,25.5,25.52,25.49,25.5,125889.0,25.5,25.52,25.49,25.5,125889.0
2024-09-03 13:00:00,25.51,25.54,25.48,25.51,164830.0,25.51,25.54,25.48,25.51,164830.0
2024-09-03 13:10:00,25.52,25.53,25.5,25.52,160215.0,25.52,25.53,25.5,25.52,160215.0
2024-09-03 13:20:00,25.53,25.56,25.52,25.55,155525.0,25.53,25.56,25.52,25.55,155525.0
2024-09-03 13:30:00,25.56,25.58,25.53,25.57,208043.0,25.56,25.58,25.53,25.57,208043.0
2024-09-03 13:40:00,25.57,25.59,25.56,25.58,150603.0,25.57,25.59,25.56,25.58,150603.0
2024-09-03 13:50:00,25.58,25.58,25.53,25.53,142241.0,25.58,25.58,25.53,25.53,142241.0
2024-09-03 14:00:00,25.54,25.54,25.5,25.52,136323.0,25.54,25.54,25.5,25.52,136323.0
2024-09-03 14:10:00,25.51,25.54,25.51,25.53,94721.0,25.51,25.54,25.51,25.53,94721.0
2024-09-03 14:20:00,25.52,25.56,25.52,25.54,85398.0,25.52,25.56,25.52,25.54,85398.0
2024-09-03 14:30:00,25.55,25.55,25.5,25.51,101957.0,25.55,25.55,25.5,25.51,101957.0
2024-09-03 14:40:00,25.51,25.52,25.5,25.52,114943.0,25.51,25.52,25.5,25.52,114943.0
2024-09-03 14:50:00,25.52,25.57,25.51,25.55,495170.0,25.52,25.57,25.51,25.55,495170.0
2024-09-03 15:00:00,25.55,25.58,25.54,25.58,146609.0,25.55,25.58,25.54,25.58,146609.0
2024-09-03 15:10:00,25.58,25.6,25.57,25.59,233148.0,25.58,25.6,25.57,25.59,233148.0
2024-09-03 15:20:00,25.59,25.61,25.57,25.59,173110.0,25.59,25.61,25.57,25.59,173110.0
2024-09-03 15:30:00,25.59,25.61,25.56,25.57,269013.0,25.59,25.61,25.56,25.57,269013.0
2024-09-03 15:40:00,25.56,25.58,25.55,25.57,373964.0,25.56,25.58,25.55,25.57,373964.0
2024-09-03 15:50:00,25.57,25.58,25.55,25.58,1226274.0,25.57,25.58,25.55,25.58,1226274.0
2024-09-04 09:30:00,25.62,25.7,25.6,25.67,1098334.0,25.62,25.7,25.6,25.67,1098334.0
2024-09-04 09:40:00,25.68,25.69,25.6,25.63,625880.0,25.68,25.69,25.6,25.63,625880.0
2024-09-04 09:50:00,25.62,25.65,25.58,25.65,430506.0,25.62,25.65,25.58,25.65,430506.0
2024-09-04 10:00:00,25.64,25.86,25.64,25.74,1284706.0,25.64,25.86,25.64,25.74,1284706.0
2024-09-04 10:10:00,25.74,25.76,25.63,25.69,651615.0,25.74,25.76,25.63,25.69,651615.0
2024-09-04 10:20:00,25.7,25.77,25.68,25.75,328994.0,25.7,25.77,25.68,25.75,328994.0
2024-09-04 10:30:00,25.76,25.84,25.75,25.83,439415.0,25.76,25.84,25.75,25.83,439415.0
2024-09-04 10:40:00,25.83,25.88,25.81,25.85,413345.0,25.83,25.88,25.81,25.85,413345.0
2024-09-04 10:50:00,25.86,25.87,25.79,25.82,320072.0,25.86,25.87,25.79,25.82,320072.0
2024-09-04 11:00:00,25.82,25.85,25.77,25.78,123876.0,25.82,25.85,25.77,25.78,123876.0
2024-09-04 11:10:00,25.77,25.79,25.75,25.78,105081.0,25.77,25.79,25.75,25.78,105081.0
2024-09-04 11:20:00,25.79,25.79,25.73,25.74,103303.0,25.79,25.79,25.73,25.74,103303.0
2024-09-04 11:30:00,25.73,25.74,25.68,25.7,149770.0,25.73,25.74,25.68,25.7,149770.0
2024-09-04 11:40:00,25.7,25.71,25.67,25.7,143042.0,25.7,25.71,25.67,25.7,143042.0
2024-09-04 11:50:00,25.69,25.72,25.67,25.7,105645.0,25.69,25.72,25.67,25.7,105645.0
2024-09-04 12:00:00,25.69,25.71,25.66,25.7,136677.0,25.69,25.71,25.66,25.7,136677.0
2024-09-04 12:10:00,25.71,25.73,25.69,25.73,235232.0,25.71,25.73,25.69,25.73,235232.0
2024-09-04 12:20:00,25.73,25.77,25.72,25.76,1000660.0,25.73,25.77,25.72,25.76,1000660.0
2024-09-04 12:30:00,25.75,25.8,25.75,25.79,150808.0,25.75,25.8,25.75,25.79,150808.0
2024-09-04 12:40:00,25.8,25.8,25.73,25.75,152188.0,25.8,25.8,25.73,25.75,152188.0
2024-09-04 12:50:00,25.75,25.79,25.74,25.77,188102.0,25.75,25.79,25.74,25.77,188102.0
2024-09-04 13:00:00,25.77,25.78,25.75,25.77,97771.0,25.77,25.78,25.75,25.77,97771.0
2024-09-04 13:10:00,25.77,25.78,25.76,25.77,53100.0,25.77,25.78,25.76,25.77,53100.0
2024-09-04 13:20:00,25.77,25.79,25.7,25.71,90787.0,25.77,25.79,25.7,25.71,90787.0
2024-09-04 13:30:00,25.71,25.72,25.69,25.7,81018.0,25.71,25.72,25.69,25.7,81018.0
2024-09-04 13:40:00,25.71,25.72,25.7,25.7,45086.0,25.71,25.72,25.7,25.7,45086.0
2024-09-04 13:50:00,25.7,25.7,25.68,25.7,44699.0,25.7,25.7,25.68,25.7,44699.0
2024-09-04 14:00:00,25.69,25.69,25.65,25.67,122959.0,25.69,25.69,25.65,25.67,122959.0
2024-09-04 14:10:00,25.67,25.7,25.65,25.7,127852.0,25.67,25.7,25.65,25.7,127852.0
2024-09-04 14:20:00,25.69,25.72,25.67,25.7,552044.0,25.69,25.72,25.67,25.7,552044.0
2024-09-04 14:30:00,25.69,25.7,25.65,25.66,98516.0,25.69,25.7,25.65,25.66,98516.0
2024-09-04 14:40:00,25.66,25.67,25.65,25.66,69664.0,25.66,25.67,25.65,25.66,69664.0
2024-09-04 14:50:00,25.66,25.69,25.64,25.66,90738.0,25.66,25.69,25.64,25.66,90738.0
2024-09-04 15:00:00,25.65,25.67,25.64,25.66,66431.0,25.65,25.67,25.64,25.66,66431.0
2024-09-04 15:10:00,25.66,25.69,25.65,25.69,99040.0,25.66,25.69,25.65,25.69,99040.0
2024-09-04 15:20:00,25.68,25.7,25.68,25.7,84643.0,25.68,25.7,25.68,25.7,84643.0
2024-09-04 15:30:00,25.7,25.71,25.67,25.68,140691.0,25.7,25.71,25.67,25.68,140691.0
2024-09-04 15:40:00,25.68,25.69,25.66,25.69,175865.0,25.68,25.69,25.66,25.69,175865.0
2024-09-04 15:50:00,25.69,25.7,25.68,25.69,307097.0,25.69,25.7,25.68,25.69,307097.0
2024-09-05 09:30:00,26.38,26.45,26.36,26.43,937703.0,26.38,26.45,26.36,26.43,937703.0
2024-09-05 09:40:00,26.43,26.44,26.34,26.36,386158.0,26.43,26.44,26.34,26.36,386158.0
2024-09-05 09:50:00,26.35,26.42,26.35,26.37,805296.0,26.35,26.42,26.35,26.37,805296.0
2024-09-05 10:00:00,26.38,26.41,26.33,26.37,629785.0,26.38,26.41,26.33,26.37,629785.0
2024-09-05 10:10:00,26.38,26.58,26.35,26.56,1149237.0,26.38,26.58,26.35,26.56,1149237.0
2024-09-05 10:20:00,26.57,26.59,26.52,26.54,553681.0,26.57,26.59,26.52,26.54,553681.0
2024-09-05 10:30:00,26.54,26.61,26.52,26.55,698407.0,26.54,26.61,26.52,26.55,698407.0
2024-09-05 10:40:00,26.55,26.56,26.41,26.46,577284.0,26.55,26.56,26.41,26.46,577284.0
2024-09-05 10:50:00,26.45,26.47,26.42,26.43,458332.0,26.45,26.47,26.42,26.43,458332.0
2024-09-05 11:00:00,26.44,26.45,26.36,26.39,455030.0,26.44,26.45,26.36,26.39,455030.0
2024-09-05 11:10:00,26.4,26.41,26.33,26.33,337004.0,26.4,26.41,26.33,26.33,337004.0
2024-09-05 11:20:00,26.34,26.35,26.26,26.28,299523.0,26.34,26.35,26.26,26.28,299523.0
2024-09-05 11:30:00,26.28,26.38,26.28,26.38,446623.0,26.28,26.38,26.28,26.38,446623.0
2024-09-05 11:40:00,26.38,26.38,26.3,26.3,184567.0,26.38,26.38,26.3,26.3,184567.0
2024-09-05 11:50:00,26.29,26.29,26.2,26.2,205142.0,26.29,26.29,26.2,26.2,205142.0
2024-09-05 12:00:00,26.21,26.28,26.19,26.21,413367.0,26.21,26.28,26.19,26.21,413367.0
2024-09-05 12:10:00,26.21,26.23,26.15,26.23,316845.0,26.21,26.23,26.15,26.23,316845.0
2024-09-05 12:20:00,26.22,26.28,26.22,26.26,175336.0,26.22,26.28,26.22,26.26,175336.0
2024-09-05 12:30:00,26.26,26.26,26.24,26.24,105691.0,26.26,26.26,26.24,26.24,105691.0
2024-09-05 12:40:00,26.24,26.25,26.21,26.23,124564.0,26.24,26.25,26.21,26.23,124564.0
2024-09-05 12:50:00,26.23,26.24,26.21,26.21,93214.0,26.23,26.24,26.21,26.21,93214.0
2024-09-05 13:00:00,26.21,26.24,26.19,26.2,69866.0,26.21,26.24,26.19,26.2,69866.0
2024-09-05 13:10:00,26.2,26.25,26.19,26.25,115381.0,26.2,26.25,26.19,26.25,115381.0
2024-09-05 13:20:00,26.25,26.25,26.19,26.21,235829.0,26.25,26.25,26.19,26.21,235829.0
2024-09-05 13:30:00,26.21,26.22,26.17,26.2,96405.0,26.21,26.22,26.17,26.2,96405.0
2024-09-05 13:40:00,26.21,26.26,26.2,26.25,85933.0,26.21,26.26,26.2,26.25,85933.0
2024-09-05 13:50:00,26.24,26.28,26.23,26.27,74615.0,26.24,26.28,26.23,26.27,74615.0
2024-09-05 14:00:00,26.28,26.3,26.27,26.3,310206.0,26.28,26.3,26.27,26.3,310206.0
2024-09-05 14:10:00,26.3,26.32,26.29,26.3,110761.0,26.3,26.32,26.29,26.3,110761.0
2024-09-05 14:20:00,26.3,26.33,26.29,26.32,270287.0,26.3,26.33,26.29,26.32,270287.0
2024-09-05 14:30:00,26.32,26.33,26.31,26.32,90383.0,26.32,26.33,26.31,26.32,90383.0
2024-09-05 14:40:00,26.33,26.33,26.31,26.33,59170.0,26.33,26.33,26.31,26.33,59170.0
2024-09-05 14:50:00,26.32,26.33,26.28,26.29,98890.0,26.32,26.33,26.28,26.29,98890.0
2024-09-05 15:00:00,26.29,26.3,26.28,26.3,40111.0,26.29,26.3,26.28,26.3,40111.0
2024-09-05 15:10:00,26.29,26.3,26.26,26.27,213022.0,26.29,26.3,26.26,26.27,213022.0
2024-09-05 15:20:00,26.27,26.28,26.26,26.27,127223.0,26.27,26.28,26.26,26.27,127223.0
2024-09-05 15:30:00,26.27,26.29,26.27,26.28,277351.0,26.27,26.29,26.27,26.28,277351.0
2024-09-05 15:40:00,26.28,26.28,26.23,26.24,341959.0,26.28,26.28,26.23,26.24,341959.0
2024-09-05 15:50:00,26.25,26.25,26.21,26.23,838879.0,26.25,26.25,26.21,26.23,838879.0
2024-09-06 09:30:00,26.25,26.35,26.05,26.11,1308369.0,26.25,26.35,26.05,26.11,1308369.0
2024-09-06 09:40:00,26.11,26.29,26.1,26.22,555454.0,26.11,26.29,26.1,26.22,555454.0
2024-09-06 09:50:00,26.21,26.25,26.15,26.21,333002.0,26.21,26.25,26.15,26.21,333002.0
2024-09-06 10:00:00,26.2,26.2,26.06,26.09,626118.0,26.2,26.2,26.06,26.09,626118.0
2024-09-06 10:10:00,26.09,26.19,26.08,26.14,343121.0,26.09,26.19,26.08,26.14,343121.0
2024-09-06 10:20:00,26.15,26.17,25.91,25.93,967111.0,26.15,26.17,25.91,25.93,967111.0
2024-09-06 10:30:00,25.93,26.04,25.83,26.04,1135971.0,25.93,26.04,25.83,26.04,1135971.0
2024-09-06 10:40:00,26.04,26.11,26.02,26.04,678854.0,26.04,26.11,26.02,26.04,678854.0
2024-09-06 10:50:00,26.04,26.06,25.88,25.91,555603.0,26.04,26.06,25.88,25.91,555603.0
2024-09-06 11:00:00,25.9,26.13,25.9,25.96,1063110.0,25.9,26.13,25.9,25.96,1063110.0
2024-09-06 11:10:00,25.96,26.1,25.96,26.03,396686.0,25.96,26.1,25.96,26.03,396686.0
2024-09-06 11:20:00,26.04,26.1,26.0,26.09,250868.0,26.04,26.1,26.0,26.09,250868.0
2024-09-06 11:30:00,26.09,26.1,26.01,26.03,298537.0,26.09,26.1,26.01,26.03,298537.0
2024-09-06 11:40:00,26.02,26.05,25.95,25.96,207649.0,26.02,26.05,25.95,25.96,207649.0
2024-09-06 11:50:00,25.96,25.97,25.74,25.78,903751.0,25.96,25.97,25.74,25.78,903751.0
2024-09-06 12:00:00,25.78,25.79,25.55,25.65,1454239.0,25.78,25.79,25.55,25.65,1454239.0
2024-09-06 12:10:00,25.66,25.67,25.51,25.53,521616.0,25.66,25.67,25.51,25.53,521616.0
2024-09-06 12:20:00,25.54,25.58,25.33,25.51,1517378.0,25.54,25.58,25.33,25.51,1517378.0
2024-09-06 12:30:00,25.5,25.5,25.4,25.42,545308.0,25.5,25.5,25.4,25.42,545308.0
2024-09-06 12:40:00,25.41,25.41,25.27,25.3,1071673.0,25.41,25.41,25.27,25.3,1071673.0
2024-09-06 12:50:00,25.3,25.39,25.27,25.38,724619.0,25.3,25.39,25.27,25.38,724619.0
2024-09-06 13:00:00,25.38,25.41,25.31,25.41,369989.0,25.38,25.41,25.31,25.41,369989.0
2024-09-06 13:10:00,25.41,25.43,25.37,25.38,437545.0,25.41,25.43,25.37,25.38,437545.0
2024-09-06 13:20:00,25.38,25.48,25.37,25.46,323957.0,25.38,25.48,25.37,25.46,323957.0
2024-09-06 13:30:00,25.46,25.49,25.41,25.43,158144.0,25.46,25.49,25.41,25.43,158144.0
2024-09-06 13:40:00,25.43,25.48,25.41,25.46,153371.0,25.43,25.48,25.41,25.46,153371.0
2024-09-06 13:50:00,25.47,25.52,25.43,25.48,175651.0,25.47,25.52,25.43,25.48,175651.0
2024-09-06 14:00:00,25.48,25.5,25.43,25.46,508974.0,25.48,25.5,25.43,25.46,508974.0
2024-09-06 14:10:00,25.47,25.51,25.45,25.46,392673.0,25.47,25.51,25.45,25.46,392673.0
2024-09-06 14:20:00,25.46,25.48,25.44,25.48,275375.0,25.46,25.48,25.44,25.48,275375.0
2024-09-06 14:30:00,25.48,25.48,25.44,25.47,142557.0,25.48,25.48,25.44,25.47,142557.0
2024-09-06 14:40:00,25.47,25.49,25.46,25.48,121997.0,25.47,25.49,25.46,25.48,121997.0
2024-09-06 14:50:00,25.47,25.5,25.45,25.49,206530.0,25.47,25.5,25.45,25.49,206530.0
2024-09-06 15:00:00,25.5,25.5,25.43,25.45,207204.0,25.5,25.5,25.43,25.45,207204.0
2024-09-06 15:10:00,25.45,25.46,25.43,25.45,813113.0,25.45,25.46,25.43,25.45,813113.0
2024-09-06 15:20:00,25.45,25.48,25.43,25.45,175817.0,25.45,25.48,25.43,25.45,175817.0
2024-09-06 15:30:00,25.45,25.5,25.45,25.48,311784.0,25.45,25.5,25.45,25.48,311784.0
2024-09-06 15:40:00,25.47,25.52,25.45,25.51,670873.0,25.47,25.52,25.45,25.51,670873.0
2024-09-06 15:50:00,25.52,25.52,25.47,25.47,1064801.0,25.52,25.52,25.47,25.47,1064801.0
2024-09-09 09:30:00,25.72,25.76,25.68,25.76,503614.0,25.72,25.76,25.68,25.76,503614.0
2024-09-09 09:40:00,25.76,25.77,25.68,25.69,303523.0,25.76,25.77,25.68,25.69,303523.0
2024-09-09 09:50:00,25.69,25.69,25.64,25.68,250090.0,25.69,25.69,25.64,25.68,250090.0
2024-09-09 10:00:00,25.68,25.75,25.68,25.72,281074.0,25.68,25.75,25.68,25.72,281074.0
2024-09-09 10:10:00,25.72,25.88,25.67,25.75,1007658.0,25.72,25.88,25.67,25.75,1007658.0
2024-09-09 10:20:00,25.75,25.8,25.69,25.76,276841.0,25.75,25.8,25.69,25.76,276841.0
2024-09-09 10:30:00,25.77,25.77,25.69,25.71,179656.0,25.77,25.77,25.69,25.71,179656.0
2024-09-09 10:40:00,25.7,25.71,25.63,25.69,330097.0,25.7,25.71,25.63,25.69,330097.0
2024-09-09 10:50:00,25.7,25.72,25.65,25.65,154888.0,25.7,25.72,25.65,25.65,154888.0
2024-09-09 11:00:00,25.65,25.69,25.6,25.68,233997.0,25.65,25.69,25.6,25.68,233997.0
2024-09-09 11:10:00,25.67,25.69,25.58,25.59,159245.0,25.67,25.69,25.58,25.59,159245.0
2024-09-09 11:20:00,25.59,25.65,25.59,25.62,125745.0,25.59,25.65,25.59,25.62,125745.0
2024-09-09 11:30:00,25.63,25.72,25.63,25.71,175255.0,25.63,25.72,25.63,25.71,175255.0
2024-09-09 11:40:00,25.71,25.78,25.71,25.77,108063.0,25.71,25.78,25.71,25.77,108063.0
2024-09-09 11:50:00,25.76,25.81,25.76,25.79,161072.0,25.76,25.81,25.76,25.79,161072.0
2024-09-09 12:00:00,25.79,25.81,25.78,25.81,99214.0,25.79,25.81,25.78,25.81,99214.0
2024-09-09 12:10:00,25.81,25.87,25.8,25.85,130123.0,25.81,25.87,25.8,25.85,130123.0
2024-09-09 12:20:00,25.85,25.85,25.79,25.81,181842.0,25.85,25.85,25.79,25.81,181842.0
2024-09-09 12:30:00,25.81,25.83,25.8,25.81,61880.0,25.81,25.83,25.8,25.81,61880.0
2024-09-09 12:40:00,25.81,25.84,25.79,25.8,51867.0,25.81,25.84,25.79,25.8,51867.0
2024-09-09 12:50:00,25.8,25.86,25.79,25.86,298739.0,25.8,25.86,25.79,25.86,298739.0
2024-09-09 13:00:00,25.86,25.88,25.83,25.84,127987.0,25.86,25.88,25.83,25.84,127987.0
2024-09-09 13:10:00,25.84,25.85,25.8,25.83,101442.0,25.84,25.85,25.8,25.83,101442.0
2024-09-09 13:20:00,25.84,25.87,25.82,25.85,115953.0,25.84,25.87,25.82,25.85,115953.0
2024-09-09 13:30:00,25.86,25.87,25.81,25.84,143617.0,25.86,25.87,25.81,25.84,143617.0
2024-09-09 13:40:00,25.84,25.85,25.8,25.81,64594.0,25.84,25.85,25.8,25.81,64594.0
2024-09-09 13:50:00,25.8,25.82,25.76,25.78,73853.0,25.8,25.82,25.76,25.78,73853.0
2024-09-09 14:00:00,25.77,25.8,25.77,25.79,76022.0,25.77,25.8,25.77,25.79,76022.0
2024-09-09 14:10:00,25.79,25.83,25.78,25.83,82864.0,25.79,25.83,25.78,25.83,82864.0
2024-09-09 14:20:00,25.83,25.83,25.8,25.81,70431.0,25.83,25.83,25.8,25.81,70431.0
2024-09-09 14:30:00,25.8,25.82,25.79,25.8,72390.0,25.8,25.82,25.79,25.8,72390.0
2024-09-09 14:40:00,25.81,25.84,25.79,25.83,146120.0,25.81,25.84,25.79,25.83,146120.0
2024-09-09 14:50:00,25.83,25.84,25.82,25.84,44304.0,25.83,25.84,25.82,25.84,44304.0
2024-09-09 15:00:00,25.83,25.84,25.81,25.83,81893.0,25.83,25.84,25.81,25.83,81893.0
2024-09-09 15:10:00,25.83,25.84,25.8,25.82,76962.0,25.83,25.84,25.8,25.82,76962.0
2024-09-09 15:20:00,25.83,25.84,25.81,25.84,126527.0,25.83,25.84,25.81,25.84,126527.0
2024-09-09 15:30:00,25.84,25.84,25.81,25.83,211061.0,25.84,25.84,25.81,25.83,211061.0
2024-09-09 15:40:00,25.83,25.85,25.82,25.84,268741.0,25.83,25.85,25.82,25.84,268741.0
2024-09-09 15:50:00,25.84,25.85,25.83,25.84,747481.0,25.84,25.85,25.83,25.84,747481.0
2024-09-10 09:30:00,25.96,25.96,25.86,25.86,616705.0,25.96,25.96,25.86,25.86,616705.0
2024-09-10 09:40:00,25.86,25.91,25.84,25.85,343922.0,25.86,25.91,25.84,25.85,343922.0
2024-09-10 09:50:00,25.85,25.85,25.76,25.77,443407.0,25.85,25.85,25.76,25.77,443407.0
2024-09-10 10:00:00,25.76,25.76,25.68,25.71,427274.0,25.76,25.76,25.68,25.71,427274.0
2024-09-10 10:10:00,25.71,25.73,25.57,25.58,923556.0,25.71,25.73,25.57,25.58,923556.0
2024-09-10 10:20:00,25.58,25.65,25.58,25.62,430570.0,25.58,25.65,25.58,25.62,430570.0
2024-09-10 10:30:00,25.62,25.77,25.59,25.77,617764.0,25.62,25.77,25.59,25.77,617764.0
2024-09-10 10:40:00,25.76,25.81,25.71,25.81,217788.0,25.76,25.81,25.71,25.81,217788.0
2024-09-10 10:50:00,25.81,25.84,25.8,25.84,192069.0,25.81,25.84,25.8,25.84,192069.0
2024-09-10 11:00:00,25.85,25.85,25.78,25.83,136050.0,25.85,25.85,25.78,25.83,136050.0
2024-09-10 11:10:00,25.84,25.86,25.79,25.82,160265.0,25.84,25.86,25.79,25.82,160265.0
2024-09-10 11:20:00,25.82,25.9,25.78,25.88,380251.0,25.82,25.9,25.78,25.88,380251.0
2024-09-10 11:30:00,25.87,25.94,25.84,25.84,226480.0,25.87,25.94,25.84,25.84,226480.0
2024-09-10 11:40:00,25.84,25.88,25.83,25.87,117254.0,25.84,25.88,25.83,25.87,117254.0
2024-09-10 11:50:00,25.86,25.86,25.75,25.77,200691.0,25.86,25.86,25.75,25.77,200691.0
2024-09-10 12:00:00,25.77,25.77,25.71,25.74,125405.0,25.77,25.77,25.71,25.74,125405.0
2024-09-10 12:10:00,25.73,25.8,25.73,25.79,76601.0,25.73,25.8,25.73,25.79,76601.0
2024-09-10 12:20:00,25.79,25.81,25.75,25.8,73109.0,25.79,25.81,25.75,25.8,73109.0
2024-09-10 12:30:00,25.8,25.82,25.78,25.79,69005.0,25.8,25.82,25.78,25.79,69005.0
2024-09-10 12:40:00,25.79,25.82,25.78,25.78,50611.0,25.79,25.82,25.78,25.78,50611.0
2024-09-10 12:50:00,25.78,25.83,25.77,25.8,71584.0,25.78,25.83,25.77,25.8,71584.0
2024-09-10 13:00:00,25.8,25.82,25.78,25.8,88128.0,25.8,25.82,25.78,25.8,88128.0
2024-09-10 13:10:00,25.8,25.84,25.79,25.83,90470.0,25.8,25.84,25.79,25.83,90470.0
2024-09-10 13:20:00,25.83,25.85,25.8,25.81,120000.0,25.83,25.85,25.8,25.81,120000.0
2024-09-10 13:30:00,25.8,25.83,25.79,25.8,32481.0,25.8,25.83,25.79,25.8,32481.0
2024-09-10 13:40:00,25.81,25.84,25.81,25.83,107518.0,25.81,25.84,25.81,25.83,107518.0
2024-09-10 13:50:00,25.84,25.86,25.82,25.83,115186.0,25.84,25.86,25.82,25.83,115186.0
2024-09-10 14:00:00,25.82,25.85,25.81,25.83,62880.0,25.82,25.85,25.81,25.83,62880.0
2024-09-10 14:10:00,25.83,25.86,25.82,25.86,59735.0,25.83,25.86,25.82,25.86,59735.0
2024-09-10 14:20:00,25.86,25.86,25.84,25.86,85459.0,25.86,25.86,25.84,25.86,85459.0
2024-09-10 14:30:00,25.86,25.89,25.85,25.89,54918.0,25.86,25.89,25.85,25.89,54918.0
2024-09-10 14:40:00,25.89,25.93,25.89,25.91,111968.0,25.89,25.93,25.89,25.91,111968.0
2024-09-10 14:50:00,25.92,25.93,25.91,25.92,40170.0,25.92,25.93,25.91,25.92,40170.0
2024-09-10 15:00:00,25.93,25.93,25.91,25.93,68467.0,25.93,25.93,25.91,25.93,68467.0
2024-09-10 15:10:00,25.93,25.95,25.89,25.9,200831.0,25.93,25.95,25.89,25.9,200831.0
2024-09-10 15:20:00,25.9,25.92,25.89,25.92,95277.0,25.9,25.92,25.89,25.92,95277.0
2024-09-10 15:30:00,25.92,25.92,25.88,25.9,102290.0,25.92,25.92,25.88,25.9,102290.0
2024-09-10 15:40:00,25.89,25.92,25.89,25.92,261227.0,25.89,25.92,25.89,25.92,261227.0
2024-09-10 15:50:00,25.92,25.95,25.91,25.94,910158.0,25.92,25.95,25.91,25.94,910158.0
2024-09-11 09:30:00,26.05,26.05,25.92,25.96,907263.0,26.05,26.05,25.92,25.96,907263.0
2024-09-11 09:40:00,25.96,26.05,25.94,26.02,491950.0,25.96,26.05,25.94,26.02,491950.0
2024-09-11 09:50:00,26.01,26.04,25.93,26.01,395630.0,26.01,26.04,25.93,26.01,395630.0
2024-09-11 10:00:00,26.01,26.02,25.75,25.8,821102.0,26.01,26.02,25.75,25.8,821102.0
2024-09-11 10:10:00,25.8,25.81,25.68,25.76,349522.0,25.8,25.81,25.68,25.76,349522.0
2024-09-11 10:20:00,25.77,25.83,25.71,25.74,355375.0,25.77,25.83,25.71,25.74,355375.0
2024-09-11 10:30:00,25.74,25.74,25.62,25.66,474624.0,25.74,25.74,25.62,25.66,474624.0
2024-09-11 10:40:00,25.67,25.73,25.64,25.69,394014.0,25.67,25.73,25.64,25.69,394014.0
2024-09-11 10:50:00,25.69,25.83,25.69,25.8,253516.0,25.69,25.83,25.69,25.8,253516.0
2024-09-11 11:00:00,25.81,25.95,25.79,25.94,414706.0,25.81,25.95,25.79,25.94,414706.0
2024-09-11 11:10:00,25.94,26.03,25.91,25.99,263272.0,25.94,26.03,25.91,25.99,263272.0
2024-09-11 11:20:00,25.99,26.0,25.94,25.99,176323.0,25.99,26.0,25.94,25.99,176323.0
2024-09-11 11:30:00,25.98,26.09,25.97,26.07,289255.0,25.98,26.09,25.97,26.07,289255.0
2024-09-11 11:40:00,26.06,26.08,25.99,26.08,195780.0,26.06,26.08,25.99,26.08,195780.0
2024-09-11 11:50:00,26.08,26.11,26.06,26.1,319373.0,26.08,26.11,26.06,26.1,319373.0
2024-09-11 12:00:00,26.09,26.16,26.09,26.16,337308.0,26.09,26.16,26.09,26.16,337308.0
2024-09-11 12:10:00,26.15,26.17,26.09,26.12,301158.0,26.15,26.17,26.09,26.12,301158.0
2024-09-11 12:20:00,26.13,26.15,26.11,26.14,109857.0,26.13,26.15,26.11,26.14,109857.0
2024-09-11 12:30:00,26.14,26.19,26.13,26.17,176085.0,26.14,26.19,26.13,26.17,176085.0
2024-09-11 12:40:00,26.17,26.22,26.16,26.19,118476.0,26.17,26.22,26.16,26.19,118476.0
2024-09-11 12:50:00,26.19,26.2,26.11,26.12,112501.0,26.19,26.2,26.11,26.12,112501.0
2024-09-11 13:00:00,26.12,26.16,26.1,26.14,100328.0,26.12,26.16,26.1,26.14,100328.0
2024-09-11 13:10:00,26.14,26.15,26.1,26.13,139775.0,26.14,26.15,26.1,26.13,139775.0
2024-09-11 13:20:00,26.13,26.13,26.07,26.1,85620.0,26.13,26.13,26.07,26.1,85620.0
2024-09-11 13:30:00,26.1,26.12,26.05,26.07,50165.0,26.1,26.12,26.05,26.07,50165.0
2024-09-11 13:40:00,26.07,26.14,26.06,26.14,69634.0,26.07,26.14,26.06,26.14,69634.0
2024-09-11 13:50:00,26.14,26.16,26.1,26.12,83744.0,26.14,26.16,26.1,26.12,83744.0
2024-09-11 14:00:00,26.12,26.13,26.1,26.12,565746.0,26.12,26.13,26.1,26.12,565746.0
2024-09-11 14:10:00,26.11,26.14,26.11,26.12,137415.0,26.11,26.14,26.11,26.12,137415.0
2024-09-11 14:20:00,26.11,26.12,26.09,26.11,102875.0,26.11,26.12,26.09,26.11,102875.0
2024-09-11 14:30:00,26.11,26.13,26.1,26.12,84431.0,26.11,26.13,26.1,26.12,84431.0
2024-09-11 14:40:00,26.13,26.16,26.1,26.12,87591.0,26.13,26.16,26.1,26.12,87591.0
2024-09-11 14:50:00,26.11,26.12,26.05,26.05,87821.0,26.11,26.12,26.05,26.05,87821.0
2024-09-11 15:00:00,26.06,26.09,26.04,26.09,80601.0,26.06,26.09,26.04,26.09,80601.0
2024-09-11 15:10:00,26.09,26.11,26.08,26.09,101756.0,26.09,26.11,26.08,26.09,101756.0
2024-09-11 15:20:00,26.09,26.11,26.08,26.1,148831.0,26.09,26.11,26.08,26.1,148831.0
2024-09-11 15:30:00,26.1,26.1,26.07,26.09,220919.0,26.1,26.1,26.07,26.09,220919.0
2024-09-11 15:40:00,26.08,26.11,26.06,26.11,204162.0,26.08,26.11,26.06,26.11,204162.0
2024-09-11 15:50:00,26.11,26.13,26.1,26.12,413805.0,26.11,26.13,26.1,26.12,413805.0
2024-09-12 09:30:00,26.64,26.69,26.56,26.68,943966.0,26.64,26.69,26.56,26.68,943966.0
2024-09-12 09:40:00,26.68,26.8,26.64,26.67,967030.0,26.68,26.8,26.64,26.67,967030.0
2024-09-12 09:50:00,26.68,26.76,26.64,26.68,600840.0,26.68,26.76,26.64,26.68,600840.0
2024-09-12 10:00:00,26.68,26.8,26.63,26.76,1141267.0,26.68,26.8,26.63,26.76,1141267.0
2024-09-12 10:10:00,26.78,26.79,26.69,26.78,747569.0,26.78,26.79,26.69,26.78,747569.0
2024-09-12 10:20:00,26.79,26.86,26.73,26.74,1188768.0,26.79,26.86,26.73,26.74,1188768.0
2024-09-12 10:30:00,26.74,26.85,26.73,26.85,493009.0,26.74,26.85,26.73,26.85,493009.0
2024-09-12 10:40:00,26.85,26.95,26.84,26.94,630078.0,26.85,26.95,26.84,26.94,630078.0
2024-09-12 10:50:00,26.95,26.97,26.86,26.94,567118.0,26.95,26.97,26.86,26.94,567118.0
2024-09-12 11:00:00,26.94,27.0,26.91,26.99,733659.0,26.94,27.0,26.91,26.99,733659.0
2024-09-12 11:10:00,26.98,27.05,26.97,26.98,742643.0,26.98,27.05,26.97,26.98,742643.0
2024-09-12 11:20:00,26.98,27.06,26.97,27.05,361228.0,26.98,27.06,26.97,27.05,361228.0
2024-09-12 11:30:00,27.04,27.06,27.01,27.05,349461.0,27.04,27.06,27.01,27.05,349461.0
2024-09-12 11:40:00,27.05,27.06,27.02,27.05,631625.0,27.05,27.06,27.02,27.05,631625.0
2024-09-12 11:50:00,27.06,27.11,27.05,27.09,541425.0,27.06,27.11,27.05,27.09,541425.0
2024-09-12 12:00:00,27.09,27.14,27.07,27.12,574028.0,27.09,27.14,27.07,27.12,574028.0
2024-09-12 12:10:00,27.12,27.14,27.02,27.08,621356.0,27.12,27.14,27.02,27.08,621356.0
2024-09-12 12:20:00,27.08,27.12,27.06,27.08,424116.0,27.08,27.12,27.06,27.08,424116.0
2024-09-12 12:30:00,27.08,27.11,27.06,27.11,141099.0,27.08,27.11,27.06,27.11,141099.0
2024-09-12 12:40:00,27.11,27.15,27.1,27.14,193839.0,27.11,27.15,27.1,27.14,193839.0
2024-09-12 12:50:00,27.14,27.18,27.13,27.16,208445.0,27.14,27.18,27.13,27.16,208445.0
2024-09-12 13:00:00,27.16,27.22,27.16,27.21,349130.0,27.16,27.22,27.16,27.21,349130.0
2024-09-12 13:10:00,27.2,27.21,27.15,27.17,331506.0,27.2,27.21,27.15,27.17,331506.0
2024-09-12 13:20:00,27.18,27.18,27.12,27.14,277858.0,27.18,27.18,27.12,27.14,277858.0
2024-09-12 13:30:00,27.13,27.15,27.11,27.14,271011.0,27.13,27.15,27.11,27.14,271011.0
2024-09-12 13:40:00,27.14,27.16,27.11,27.12,157005.0,27.14,27.16,27.11,27.12,157005.0
2024-09-12 13:50:00,27.12,27.18,27.11,27.17,159981.0,27.12,27.18,27.11,27.17,159981.0
2024-09-12 14:00:00,27.16,27.18,27.14,27.16,223978.0,27.16,27.18,27.14,27.16,223978.0
2024-09-12 14:10:00,27.16,27.17,27.13,27.14,176247.0,27.16,27.17,27.13,27.14,176247.0
2024-09-12 14:20:00,27.14,27.18,27.13,27.18,108025.0,27.14,27.18,27.13,27.18,108025.0
2024-09-12 14:30:00,27.18,27.2,27.15,27.2,203366.0,27.18,27.2,27.15,27.2,203366.0
2024-09-12 14:40:00,27.19,27.2,27.16,27.18,173228.0,27.19,27.2,27.16,27.18,173228.0
2024-09-12 14:50:00,27.17,27.18,27.09,27.14,337195.0,27.17,27.18,27.09,27.14,337195.0
2024-09-12 15:00:00,27.13,27.19,27.12,27.19,331764.0,27.13,27.19,27.12,27.19,331764.0
2024-09-12 15:10:00,27.18,27.19,27.16,27.17,539709.0,27.18,27.19,27.16,27.17,539709.0
2024-09-12 15:20:00,27.17,27.18,27.15,27.16,296397.0,27.17,27.18,27.15,27.16,296397.0
2024-09-12 15:30:00,27.17,27.22,27.16,27.21,394820.0,27.17,27.22,27.16,27.21,394820.0
2024-09-12 15:40:00,27.21,27.27,27.21,27.27,860696.0,27.21,27.27,27.21,27.27,860696.0
2024-09-12 15:50:00,27.27,27.28,27.22,27.27,2494951.0,27.27,27.28,27.22,27.27,2494951.0
2024-09-13 09:30:00,27.87,28.03,27.83,27.96,2562540.0,27.87,28.03,27.83,27.96,2562540.0
2024-09-13 09:40:00,27.96,28.1,27.95,28.03,1447789.0,27.96,28.1,27.95,28.03,1447789.0
2024-09-13 09:50:00,28.03,28.03,27.87,27.94,1656399.0,28.03,28.03,27.87,27.94,1656399.0
2024-09-13 10:00:00,27.94,27.98,27.83,27.93,1272114.0,27.94,27.98,27.83,27.93,1272114.0
2024-09-13 10:10:00,27.92,28.06,27.88,28.0,1248744.0,27.92,28.06,27.88,28.0,1248744.0
2024-09-13 10:20:00,28.0,28.04,27.95,27.98,627924.0,28.0,28.04,27.95,27.98,627924.0
2024-09-13 10:30:00,27.98,27.98,27.89,27.94,834609.0,27.98,27.98,27.89,27.94,834609.0
2024-09-13 10:40:00,27.94,28.01,27.93,27.98,587045.0,27.94,28.01,27.93,27.98,587045.0
2024-09-13 10:50:00,27.97,27.99,27.88,27.93,560707.0,27.97,27.99,27.88,27.93,560707.0
2024-09-13 11:00:00,27.93,27.93,27.76,27.85,980383.0,27.93,27.93,27.76,27.85,980383.0
2024-09-13 11:10:00,27.84,27.88,27.8,27.86,557154.0,27.84,27.88,27.8,27.86,557154.0
2024-09-13 11:20:00,27.85,27.98,27.84,27.94,567577.0,27.85,27.98,27.84,27.94,567577.0
2024-09-13 11:30:00,27.94,28.07,27.94,28.07,520744.0,27.94,28.07,27.94,28.07,520744.0
2024-09-13 11:40:00,28.07,28.11,28.06,28.08,702925.0,28.07,28.11,28.06,28.08,702925.0
2024-09-13 11:50:00,28.08,28.18,28.07,28.17,361735.0,28.08,28.18,28.07,28.17,361735.0
2024-09-13 12:00:00,28.18,28.21,28.12,28.19,420520.0,28.18,28.21,28.12,28.19,420520.0
2024-09-13 12:10:00,28.19,28.2,28.16,28.19,416283.0,28.19,28.2,28.16,28.19,416283.0
2024-09-13 12:20:00,28.19,28.2,28.15,28.17,174220.0,28.19,28.2,28.15,28.17,174220.0
2024-09-13 12:30:00,28.17,28.17,28.07,28.08,419358.0,28.17,28.17,28.07,28.08,419358.0
2024-09-13 12:40:00,28.08,28.08,28.02,28.05,600602.0,28.08,28.08,28.02,28.05,600602.0
2024-09-13 12:50:00,28.05,28.13,28.02,28.12,887116.0,28.05,28.13,28.02,28.12,887116.0
2024-09-13 13:00:00,28.12,28.12,28.06,28.06,358913.0,28.12,28.12,28.06,28.06,358913.0
2024-09-13 13:10:00,28.07,28.07,28.02,28.05,397139.0,28.07,28.07,28.02,28.05,397139.0
2024-09-13 13:20:00,28.05,28.05,27.96,27.96,596873.0,28.05,28.05,27.96,27.96,596873.0
2024-09-13 13:30:00,27.97,28.0,27.92,27.94,493590.0,27.97,28.0,27.92,27.94,493590.0
2024-09-13 13:40:00,27.94,27.96,27.91,27.95,196633.0,27.94,27.96,27.91,27.95,196633.0
2024-09-13 13:50:00,27.95,27.98,27.93,27.94,357090.0,27.95,27.98,27.93,27.94,357090.0
2024-09-13 14:00:00,27.94,27.98,27.85,27.98,571945.0,27.94,27.98,27.85,27.98,571945.0
2024-09-13 14:10:00,27.98,27.99,27.96,27.98,211386.0,27.98,27.99,27.96,27.98,211386.0
2024-09-13 14:20:00,27.98,27.99,27.96,27.99,187161.0,27.98,27.99,27.96,27.99,187161.0
2024-09-13 14:30:00,27.98,27.99,27.92,27.93,241388.0,27.98,27.99,27.92,27.93,241388.0
2024-09-13 14:40:00,27.93,27.96,27.92,27.94,329233.0,27.93,27.96,27.92,27.94,329233.0
2024-09-13 14:50:00,27.93,27.94,27.89,27.92,176270.0,27.93,27.94,27.89,27.92,176270.0
2024-09-13 15:00:00,27.92,27.92,27.87,27.89,170433.0,27.92,27.92,27.87,27.89,170433.0
2024-09-13 15:10:00,27.89,27.9,27.86,27.88,237994.0,27.89,27.9,27.86,27.88,237994.0
2024-09-13 15:20:00,27.89,27.94,27.87,27.93,258198.0,27.89,27.94,27.87,27.93,258198.0
2024-09-13 15:30:00,27.93,27.98,27.92,27.94,614679.0,27.93,27.98,27.92,27.94,614679.0
2024-09-13 15:40:00,27.94,27.98,27.93,27.96,579835.0,27.94,27.98,27.93,27.96,579835.0
2024-09-13 15:50:00,27.96,28.04,27.96,28.03,1952332.0,27.96,28.04,27.96,28.03,1952332.0
2024-09-16 09:30:00,28.27,28.29,28.08,28.2,1000225.0,28.27,28.29,28.08,28.2,1000225.0
2024-09-16 09:40:00,28.2,28.21,28.08,28.2,704721.0,28.2,28.21,28.08,28.2,704721.0
2024-09-16 09:50:00,28.2,28.27,28.17,28.23,610860.0,28.2,28.27,28.17,28.23,610860.0
2024-09-16 10:00:00,28.23,28.23,28.1,28.16,575788.0,28.23,28.23,28.1,28.16,575788.0
2024-09-16 10:10:00,28.15,28.19,28.08,28.09,586828.0,28.15,28.19,28.08,28.09,586828.0
2024-09-16 10:20:00,28.1,28.1,28.0,28.05,775047.0,28.1,28.1,28.0,28.05,775047.0
2024-09-16 10:30:00,28.05,28.05,27.9,27.98,1626957.0,28.05,28.05,27.9,27.98,1626957.0
2024-09-16 10:40:00,27.98,28.0,27.92,27.98,424832.0,27.98,28.0,27.92,27.98,424832.0
2024-09-16 10:50:00,27.98,28.01,27.95,28.0,300758.0,27.98,28.01,27.95,28.0,300758.0
2024-09-16 11:00:00,28.01,28.07,27.98,28.05,563536.0,28.01,28.07,27.98,28.05,563536.0
2024-09-16 11:10:00,28.05,28.07,27.96,27.97,245491.0,28.05,28.07,27.96,27.97,245491.0
2024-09-16 11:20:00,27.97,28.05,27.95,28.04,204965.0,27.97,28.05,27.95,28.04,204965.0
2024-09-16 11:30:00,28.04,28.04,27.98,28.01,163543.0,28.04,28.04,27.98,28.01,163543.0
2024-09-16 11:40:00,28.01,28.02,27.97,28.02,152777.0,28.01,28.02,27.97,28.02,152777.0
2024-09-16 11:50:00,28.02,28.04,27.99,28.02,140390.0,28.02,28.04,27.99,28.02,140390.0
2024-09-16 12:00:00,28.02,28.05,28.0,28.03,184053.0,28.02,28.05,28.0,28.03,184053.0
2024-09-16 12:10:00,28.04,28.04,27.98,28.03,113317.0,28.04,28.04,27.98,28.03,113317.0
2024-09-16 12:20:00,28.03,28.09,28.03,28.09,278898.0,28.03,28.09,28.03,28.09,278898.0
2024-09-16 12:30:00,28.09,28.09,28.02,28.02,104607.0,28.09,28.09,28.02,28.02,104607.0
2024-09-16 12:40:00,28.02,28.07,28.01,28.05,171925.0,28.02,28.07,28.01,28.05,171925.0
2024-09-16 12:50:00,28.05,28.08,28.03,28.08,128477.0,28.05,28.08,28.03,28.08,128477.0
2024-09-16 13:00:00,28.08,28.09,28.03,28.06,82530.0,28.08,28.09,28.03,28.06,82530.0
2024-09-16 13:10:00,28.06,28.06,28.03,28.04,78475.0,28.06,28.06,28.03,28.04,78475.0
2024-09-16 13:20:00,28.04,28.08,28.03,28.07,140900.0,28.04,28.08,28.03,28.07,140900.0
2024-09-16 13:30:00,28.06,28.1,28.05,28.1,117369.0,28.06,28.1,28.05,28.1,117369.0
2024-09-16 13:40:00,28.1,28.14,28.09,28.14,168824.0,28.1,28.14,28.09,28.14,168824.0
2024-09-16 13:50:00,28.14,28.14,28.09,28.11,324300.0,28.14,28.14,28.09,28.11,324300.0
2024-09-16 14:00:00,28.12,28.12,28.09,28.12,251647.0,28.12,28.12,28.09,28.12,251647.0
2024-09-16 14:10:00,28.11,28.12,28.06,28.06,181818.0,28.11,28.12,28.06,28.06,181818.0
2024-09-16 14:20:00,28.06,28.07,28.03,28.06,191460.0,28.06,28.07,28.03,28.06,191460.0
2024-09-16 14:30:00,28.05,28.06,28.03,28.05,284172.0,28.05,28.06,28.03,28.05,284172.0
2024-09-16 14:40:00,28.05,28.06,28.02,28.03,83800.0,28.05,28.06,28.02,28.03,83800.0
2024-09-16 14:50:00,28.04,28.06,28.03,28.06,44000.0,28.04,28.06,28.03,28.06,44000.0
2024-09-16 15:00:00,28.06,28.06,28.02,28.04,84743.0,28.06,28.06,28.02,28.04,84743.0
2024-09-16 15:10:00,28.04,28.04,28.01,28.03,97074.0,28.04,28.04,28.01,28.03,97074.0
2024-09-16 15:20:00,28.03,28.05,28.02,28.05,190682.0,28.03,28.05,28.02,28.05,190682.0
2024-09-16 15:30:00,28.05,28.07,28.04,28.07,163544.0,28.05,28.07,28.04,28.07,163544.0
2024-09-16 15:40:00,28.07,28.07,28.05,28.06,439074.0,28.07,28.07,28.05,28.06,439074.0
2024-09-16 15:50:00,28.06,28.08,28.05,28.06,581018.0,28.06,28.08,28.05,28.06,581018.0
2024-09-17 09:30:00,28.02,28.06,27.97,28.0,550068.0,28.02,28.06,27.97,28.0,550068.0
2024-09-17 09:40:00,28.0,28.15,27.98,28.14,538952.0,28.0,28.15,27.98,28.14,538952.0
2024-09-17 09:50:00,28.14,28.23,28.07,28.14,764642.0,28.14,28.23,28.07,28.14,764642.0
2024-09-17 10:00:00,28.13,28.24,28.12,28.21,438862.0,28.13,28.24,28.12,28.21,438862.0
2024-09-17 10:10:00,28.22,28.27,28.2,28.24,733708.0,28.22,28.27,28.2,28.24,733708.0
2024-09-17 10:20:00,28.25,28.26,28.16,28.23,678637.0,28.25,28.26,28.16,28.23,678637.0
2024-09-17 10:30:00,28.23,28.23,28.12,28.14,461594.0,28.23,28.23,28.12,28.14,461594.0
2024-09-17 10:40:00,28.15,28.15,28.07,28.14,482982.0,28.15,28.15,28.07,28.14,482982.0
2024-09-17 10:50:00,28.14,28.19,28.12,28.16,764809.0,28.14,28.19,28.12,28.16,764809.0
2024-09-17 11:00:00,28.16,28.17,28.1,28.1,570971.0,28.16,28.17,28.1,28.1,570971.0
2024-09-17 11:10:00,28.11,28.12,28.08,28.08,265979.0,28.11,28.12,28.08,28.08,265979.0
2024-09-17 11:20:00,28.08,28.09,28.01,28.03,503439.0,28.08,28.09,28.01,28.03,503439.0
2024-09-17 11:30:00,28.02,28.05,27.89,27.97,810240.0,28.02,28.05,27.89,27.97,810240.0
2024-09-17 11:40:00,27.96,28.03,27.93,28.01,378371.0,27.96,28.03,27.93,28.01,378371.0
2024-09-17 11:50:00,28.01,28.04,27.99,27.99,143172.0,28.01,28.04,27.99,27.99,143172.0
2024-09-17 12:00:00,28.0,28.0,27.92,27.97,220326.0,28.0,28.0,27.92,27.97,220326.0
2024-09-17 12:10:00,27.98,27.98,27.94,27.94,204185.0,27.98,27.98,27.94,27.94,204185.0
2024-09-17 12:20:00,27.95,27.98,27.9,27.98,256108.0,27.95,27.98,27.9,27.98,256108.0
2024-09-17 12:30:00,27.97,28.0,27.94,28.0,256254.0,27.97,28.0,27.94,28.0,256254.0
2024-09-17 12:40:00,27.99,28.0,27.92,27.93,120004.0,27.99,28.0,27.92,27.93,120004.0
2024-09-17 12:50:00,27.92,27.96,27.92,27.93,259872.0,27.92,27.96,27.92,27.93,259872.0
2024-09-17 13:00:00,27.93,27.95,27.9,27.91,289605.0,27.93,27.95,27.9,27.91,289605.0
2024-09-17 13:10:00,27.91,27.93,27.83,27.89,454176.0,27.91,27.93,27.83,27.89,454176.0
2024-09-17 13:20:00,27.91,27.97,27.91,27.95,218088.0,27.91,27.97,27.91,27.95,218088.0
2024-09-17 13:30:00,27.96,27.96,27.92,27.95,91419.0,27.96,27.96,27.92,27.95,91419.0
2024-09-17 13:40:00,27.95,27.99,27.91,27.99,195593.0,27.95,27.99,27.91,27.99,195593.0
2024-09-17 13:50:00,27.99,28.02,27.98,28.0,139748.0,27.99,28.02,27.98,28.0,139748.0
2024-09-17 14:00:00,28.0,28.01,27.98,28.01,162615.0,28.0,28.01,27.98,28.01,162615.0
2024-09-17 14:10:00,28.01,28.02,27.96,27.97,192936.0,28.01,28.02,27.96,27.97,192936.0
2024-09-17 14:20:00,27.97,28.0,27.95,27.96,116382.0,27.97,28.0,27.95,27.96,116382.0
2024-09-17 14:30:00,27.96,28.01,27.95,28.0,143161.0,27.96,28.01,27.95,28.0,143161.0
2024-09-17 14:40:00,28.01,28.02,27.97,27.98,191779.0,28.01,28.02,27.97,27.98,191779.0
2024-09-17 14:50:00,27.98,28.01,27.96,28.01,100591.0,27.98,28.01,27.96,28.01,100591.0
2024-09-17 15:00:00,28.0,28.02,27.97,27.98,174715.0,28.0,28.02,27.97,27.98,174715.0
2024-09-17 15:10:00,27.98,28.01,27.97,27.98,154007.0,27.98,28.01,27.97,27.98,154007.0
2024-09-17 15:20:00,27.98,27.98,27.93,27.94,637411.0,27.98,27.98,27.93,27.94,637411.0
2024-09-17 15:30:00,27.95,27.96,27.92,27.95,520298.0,27.95,27.96,27.92,27.95,520298.0
2024-09-17 15:40:00,27.95,27.96,27.92,27.94,593639.0,27.95,27.96,27.92,27.94,593639.0
2024-09-17 15:50:00,27.93,27.96,27.92,27.96,535767.0,27.93,27.96,27.92,27.96,535767.0
2024-09-18 09:30:00,27.95,27.97,27.81,27.84,703171.0,27.95,27.97,27.81,27.84,703171.0
2024-09-18 09:40:00,27.84,27.91,27.79,27.85,328645.0,27.84,27.91,27.79,27.85,328645.0
2024-09-18 09:50:00,27.84,27.84,27.71,27.81,511549.0,27.84,27.84,27.71,27.81,511549.0
2024-09-18 10:00:00,27.81,27.86,27.77,27.85,163365.0,27.81,27.86,27.77,27.85,163365.0
2024-09-18 10:10:00,27.85,27.85,27.73,27.74,390155.0,27.85,27.85,27.73,27.74,390155.0
2024-09-18 10:20:00,27.74,27.76,27.65,27.72,553770.0,27.74,27.76,27.65,27.72,553770.0
2024-09-18 10:30:00,27.72,27.79,27.71,27.78,191575.0,27.72,27.79,27.71,27.78,191575.0
2024-09-18 10:40:00,27.78,27.81,27.73,27.77,279155.0,27.78,27.81,27.73,27.77,279155.0
2024-09-18 10:50:00,27.77,27.81,27.73,27.77,174485.0,27.77,27.81,27.73,27.77,174485.0
2024-09-18 11:00:00,27.77,27.82,27.76,27.77,248029.0,27.77,27.82,27.76,27.77,248029.0
2024-09-18 11:10:00,27.77,27.77,27.71,27.72,137207.0,27.77,27.77,27.71,27.72,137207.0
2024-09-18 11:20:00,27.73,27.79,27.72,27.77,125896.0,27.73,27.79,27.72,27.77,125896.0
2024-09-18 11:30:00,27.77,27.79,27.71,27.71,128888.0,27.77,27.79,27.71,27.71,128888.0
2024-09-18 11:40:00,27.71,27.72,27.64,27.69,303985.0,27.71,27.72,27.64,27.69,303985.0
2024-09-18 11:50:00,27.69,27.74,27.69,27.71,115121.0,27.69,27.74,27.69,27.71,115121.0
2024-09-18 12:00:00,27.72,27.73,27.68,27.72,212336.0,27.72,27.73,27.68,27.72,212336.0
2024-09-18 12:10:00,27.73,27.76,27.73,27.74,124618.0,27.73,27.76,27.73,27.74,124618.0
2024-09-18 12:20:00,27.75,27.77,27.73,27.76,149371.0,27.75,27.77,27.73,27.76,149371.0
2024-09-18 12:30:00,27.75,27.77,27.72,27.74,179925.0,27.75,27.77,27.72,27.74,179925.0
2024-09-18 12:40:00,27.74,27.77,27.73,27.76,73619.0,27.74,27.77,27.73,27.76,73619.0
2024-09-18 12:50:00,27.76,27.81,27.75,27.8,52263.0,27.76,27.81,27.75,27.8,52263.0
2024-09-18 13:00:00,27.8,27.8,27.73,27.75,109823.0,27.8,27.8,27.73,27.75,109823.0
2024-09-18 13:10:00,27.75,27.75,27.7,27.71,259127.0,27.75,27.75,27.7,27.71,259127.0
2024-09-18 13:20:00,27.71,27.71,27.67,27.69,126768.0,27.71,27.71,27.67,27.69,126768.0
2024-09-18 13:30:00,27.69,27.72,27.67,27.68,154433.0,27.69,27.72,27.67,27.68,154433.0
2024-09-18 13:40:00,27.67,27.71,27.67,27.67,227311.0,27.67,27.71,27.67,27.67,227311.0
2024-09-18 13:50:00,27.67,27.67,27.57,27.62,499831.0,27.67,27.67,27.57,27.62,499831.0
2024-09-18 14:00:00,27.63,28.23,27.62,28.16,2476451.0,27.63,28.23,27.62,28.16,2476451.0
2024-09-18 14:10:00,28.15,28.3,27.98,28.27,2125007.0,28.15,28.3,27.98,28.27,2125007.0
2024-09-18 14:20:00,28.27,28.36,28.22,28.29,1800830.0,28.27,28.36,28.22,28.29,1800830.0
2024-09-18 14:30:00,28.29,28.5,28.17,28.29,2112420.0,28.29,28.5,28.17,28.29,2112420.0
2024-09-18 14:40:00,28.3,28.31,27.92,28.07,1805796.0,28.3,28.31,27.92,28.07,1805796.0
2024-09-18 14:50:00,28.06,28.21,27.92,27.96,1022746.0,28.06,28.21,27.92,27.96,1022746.0
2024-09-18 15:00:00,27.96,27.97,27.31,27.46,5044219.0,27.96,27.97,27.31,27.46,5044219.0
2024-09-18 15:10:00,27.46,27.67,27.38,27.57,2788019.0,27.46,27.67,27.38,27.57,2788019.0
2024-09-18 15:20:00,27.57,27.64,27.34,27.61,1417770.0,27.57,27.64,27.34,27.61,1417770.0
2024-09-18 15:30:00,27.62,27.63,27.33,27.44,1536964.0,27.62,27.63,27.33,27.44,1536964.0
2024-09-18 15:40:00,27.43,27.44,27.12,27.13,2214358.0,27.43,27.44,27.12,27.13,2214358.0
2024-09-18 15:50:00,27.13,27.29,27.09,27.26,2546220.0,27.13,27.29,27.09,27.26,2546220.0
2024-09-19 09:30:00,28.25,28.27,28.12,28.24,1568163.0,28.25,28.27,28.12,28.24,1568163.0
2024-09-19 09:40:00,28.24,28.26,27.99,28.05,1658154.0,28.24,28.26,27.99,28.05,1658154.0
2024-09-19 09:50:00,28.04,28.12,27.94,28.1,826824.0,28.04,28.12,27.94,28.1,826824.0
2024-09-19 10:00:00,28.11,28.15,27.98,27.99,492602.0,28.11,28.15,27.98,27.99,492602.0
2024-09-19 10:10:00,27.98,28.04,27.92,28.04,677903.0,27.98,28.04,27.92,28.04,677903.0
2024-09-19 10:20:00,28.04,28.15,28.01,28.13,340524.0,28.04,28.15,28.01,28.13,340524.0
2024-09-19 10:30:00,28.13,28.23,28.12,28.22,410901.0,28.13,28.23,28.12,28.22,410901.0
2024-09-19 10:40:00,28.23,28.24,28.14,28.16,542736.0,28.23,28.24,28.14,28.16,542736.0
2024-09-19 10:50:00,28.16,28.2,28.13,28.15,461657.0,28.16,28.2,28.13,28.15,461657.0
2024-09-19 11:00:00,28.16,28.18,28.11,28.14,261647.0,28.16,28.18,28.11,28.14,261647.0
2024-09-19 11:10:00,28.14,28.17,28.11,28.15,242583.0,28.14,28.17,28.11,28.15,242583.0
2024-09-19 11:20:00,28.15,28.18,28.13,28.18,247987.0,28.15,28.18,28.13,28.18,247987.0
2024-09-19 11:30:00,28.18,28.21,28.15,28.2,148115.0,28.18,28.21,28.15,28.2,148115.0
2024-09-19 11:40:00,28.2,28.35,28.18,28.34,376294.0,28.2,28.35,28.18,28.34,376294.0
2024-09-19 11:50:00,28.34,28.35,28.28,28.33,383393.0,28.34,28.35,28.28,28.33,383393.0
2024-09-19 12:00:00,28.34,28.37,28.33,28.36,223123.0,28.34,28.37,28.33,28.36,223123.0
2024-09-19 12:10:00,28.36,28.38,28.31,28.33,302398.0,28.36,28.38,28.31,28.33,302398.0
2024-09-19 12:20:00,28.34,28.35,28.29,28.3,221921.0,28.34,28.35,28.29,28.3,221921.0
2024-09-19 12:30:00,28.3,28.38,28.3,28.38,393909.0,28.3,28.38,28.3,28.38,393909.0
2024-09-19 12:40:00,28.37,28.39,28.35,28.37,177973.0,28.37,28.39,28.35,28.37,177973.0
2024-09-19 12:50:00,28.37,28.38,28.33,28.35,188581.0,28.37,28.38,28.33,28.35,188581.0
2024-09-19 13:00:00,28.35,28.38,28.33,28.35,225344.0,28.35,28.38,28.33,28.35,225344.0
2024-09-19 13:10:00,28.35,28.38,28.31,28.36,231601.0,28.35,28.38,28.31,28.36,231601.0
2024-09-19 13:20:00,28.36,28.37,28.31,28.34,123883.0,28.36,28.37,28.31,28.34,123883.0
2024-09-19 13:30:00,28.34,28.36,28.32,28.35,72641.0,28.34,28.36,28.32,28.35,72641.0
2024-09-19 13:40:00,28.35,28.37,28.34,28.37,116473.0,28.35,28.37,28.34,28.37,116473.0
2024-09-19 13:50:00,28.37,28.38,28.35,28.37,236237.0,28.37,28.38,28.35,28.37,236237.0
2024-09-19 14:00:00,28.37,28.38,28.33,28.34,243590.0,28.37,28.38,28.33,28.34,243590.0
2024-09-19 14:10:00,28.33,28.34,28.22,28.24,439192.0,28.33,28.34,28.22,28.24,439192.0
2024-09-19 14:20:00,28.24,28.31,28.24,28.31,187133.0,28.24,28.31,28.24,28.31,187133.0
2024-09-19 14:30:00,28.31,28.33,28.29,28.32,124657.0,28.31,28.33,28.29,28.32,124657.0
2024-09-19 14:40:00,28.32,28.34,28.25,28.25,118086.0,28.32,28.34,28.25,28.25,118086.0
2024-09-19 14:50:00,28.25,28.28,28.24,28.27,194511.0,28.25,28.28,28.24,28.27,194511.0
2024-09-19 15:00:00,28.27,28.27,28.2,28.21,540480.0,28.27,28.27,28.2,28.21,540480.0
2024-09-19 15:10:00,28.21,28.23,28.12,28.13,293812.0,28.21,28.23,28.12,28.13,293812.0
2024-09-19 15:20:00,28.13,28.15,28.08,28.13,601548.0,28.13,28.15,28.08,28.13,601548.0
2024-09-19 15:30:00,28.14,28.14,28.1,28.11,247889.0,28.14,28.14,28.1,28.11,247889.0
2024-09-19 15:40:00,28.11,28.14,28.1,28.14,456260.0,28.11,28.14,28.1,28.14,456260.0
2024-09-19 15:50:00,28.13,28.14,28.08,28.1,1244869.0,28.13,28.14,28.08,28.1,1244869.0
2024-09-20 09:30:00,28.4,28.45,28.27,28.37,1588815.0,28.4,28.45,28.27,28.37,1588815.0
2024-09-20 09:40:00,28.37,28.39,28.22,28.29,794615.0,28.37,28.39,28.22,28.29,794615.0
2024-09-20 09:50:00,28.29,28.38,28.26,28.37,518684.0,28.29,28.38,28.26,28.37,518684.0
2024-09-20 10:00:00,28.36,28.36,28.18,28.3,840836.0,28.36,28.36,28.18,28.3,840836.0
2024-09-20 10:10:00,28.3,28.39,28.25,28.36,817059.0,28.3,28.39,28.25,28.36,817059.0
2024-09-20 10:20:00,28.36,28.38,28.27,28.38,792200.0,28.36,28.38,28.27,28.38,792200.0
2024-09-20 10:30:00,28.38,28.44,28.35,28.43,574201.0,28.38,28.44,28.35,28.43,574201.0
2024-09-20 10:40:00,28.43,28.49,28.41,28.43,809878.0,28.43,28.49,28.41,28.43,809878.0
2024-09-20 10:50:00,28.44,28.46,28.34,28.36,463106.0,28.44,28.46,28.34,28.36,463106.0
2024-09-20 11:00:00,28.36,28.46,28.35,28.39,592409.0,28.36,28.46,28.35,28.39,592409.0
2024-09-20 11:10:00,28.39,28.4,28.22,28.31,658780.0,28.39,28.4,28.22,28.31,658780.0
2024-09-20 11:20:00,28.31,28.35,28.26,28.27,259106.0,28.31,28.35,28.26,28.27,259106.0
2024-09-20 11:30:00,28.26,28.4,28.24,28.39,510855.0,28.26,28.4,28.24,28.39,510855.0
2024-09-20 11:40:00,28.4,28.5,28.38,28.46,863760.0,28.4,28.5,28.38,28.46,863760.0
2024-09-20 11:50:00,28.46,28.53,28.44,28.53,404747.0,28.46,28.53,28.44,28.53,404747.0
2024-09-20 12:00:00,28.53,28.56,28.48,28.53,551016.0,28.53,28.56,28.48,28.53,551016.0
2024-09-20 12:10:00,28.54,28.59,28.53,28.56,245891.0,28.54,28.59,28.53,28.56,245891.0
2024-09-20 12:20:00,28.56,28.58,28.52,28.54,326435.0,28.56,28.58,28.52,28.54,326435.0
2024-09-20 12:30:00,28.54,28.58,28.53,28.58,359951.0,28.54,28.58,28.53,28.58,359951.0
2024-09-20 12:40:00,28.58,28.59,28.53,28.59,264341.0,28.58,28.59,28.53,28.59,264341.0
2024-09-20 12:50:00,28.58,28.6,28.55,28.55,299831.0,28.58,28.6,28.55,28.55,299831.0
2024-09-20 13:00:00,28.56,28.57,28.45,28.48,1059280.0,28.56,28.57,28.45,28.48,1059280.0
2024-09-20 13:10:00,28.49,28.51,28.47,28.51,312093.0,28.49,28.51,28.47,28.51,312093.0
2024-09-20 13:20:00,28.51,28.52,28.43,28.45,435532.0,28.51,28.52,28.43,28.45,435532.0
2024-09-20 13:30:00,28.45,28.49,28.42,28.43,273349.0,28.45,28.49,28.42,28.43,273349.0
2024-09-20 13:40:00,28.43,28.46,28.42,28.44,208242.0,28.43,28.46,28.42,28.44,208242.0
2024-09-20 13:50:00,28.44,28.45,28.4,28.41,146768.0,28.44,28.45,28.4,28.41,146768.0
2024-09-20 14:00:00,28.41,28.42,28.36,28.37,294792.0,28.41,28.42,28.36,28.37,294792.0
2024-09-20 14:10:00,28.37,28.42,28.36,28.41,252104.0,28.37,28.42,28.36,28.41,252104.0
2024-09-20 14:20:00,28.4,28.41,28.33,28.35,277947.0,28.4,28.41,28.33,28.35,277947.0
2024-09-20 14:30:00,28.35,28.37,28.32,28.37,133118.0,28.35,28.37,28.32,28.37,133118.0
2024-09-20 14:40:00,28.36,28.43,28.35,28.41,268293.0,28.36,28.43,28.35,28.41,268293.0
2024-09-20 14:50:00,28.42,28.46,28.4,28.45,154791.0,28.42,28.46,28.4,28.45,154791.0
2024-09-20 15:00:00,28.45,28.48,28.43,28.48,179750.0,28.45,28.48,28.43,28.48,179750.0
2024-09-20 15:10:00,28.48,28.49,28.44,28.48,360203.0,28.48,28.49,28.44,28.48,360203.0
2024-09-20 15:20:00,28.48,28.49,28.46,28.47,191542.0,28.48,28.49,28.46,28.47,191542.0
2024-09-20 15:30:00,28.48,28.49,28.45,28.47,274838.0,28.48,28.49,28.45,28.47,274838.0
2024-09-20 15:40:00,28.46,28.48,28.44,28.45,542313.0,28.46,28.48,28.44,28.45,542313.0
2024-09-20 15:50:00,28.45,28.46,28.4,28.4,1155137.0,28.45,28.46,28.4,28.4,1155137.0
2024-09-23 09:30:00,28.23,28.24,28.14,28.18,782954.0,28.23,28.24,28.14,28.18,782954.0
2024-09-23 09:40:00,28.18,28.27,28.12,28.23,920573.0,28.18,28.27,28.12,28.23,920573.0
2024-09-23 09:50:00,28.24,28.28,28.19,28.22,942713.0,28.24,28.28,28.19,28.22,942713.0
2024-09-23 10:00:00,28.22,28.26,28.15,28.23,710971.0,28.22,28.26,28.15,28.23,710971.0
2024-09-23 10:10:00,28.24,28.28,28.21,28.25,697165.0,28.24,28.28,28.21,28.25,697165.0
2024-09-23 10:20:00,28.25,28.3,28.2,28.29,504465.0,28.25,28.3,28.2,28.29,504465.0
2024-09-23 10:30:00,28.3,28.3,28.14,28.14,746822.0,28.3,28.3,28.14,28.14,746822.0
2024-09-23 10:40:00,28.14,28.21,28.08,28.17,674734.0,28.14,28.21,28.08,28.17,674734.0
2024-09-23 10:50:00,28.16,28.18,28.1,28.14,321656.0,28.16,28.18,28.1,28.14,321656.0
2024-09-23 11:00:00,28.13,28.14,27.97,28.02,695628.0,28.13,28.14,27.97,28.02,695628.0
2024-09-23 11:10:00,28.02,28.12,28.01,28.12,369256.0,28.02,28.12,28.01,28.12,369256.0
2024-09-23 11:20:00,28.11,28.18,28.1,28.17,294487.0,28.11,28.18,28.1,28.17,294487.0
2024-09-23 11:30:00,28.17,28.19,28.14,28.17,472259.0,28.17,28.19,28.14,28.17,472259.0
2024-09-23 11:40:00,28.16,28.16,28.1,28.12,253932.0,28.16,28.16,28.1,28.12,253932.0
2024-09-23 11:50:00,28.12,28.13,28.03,28.05,308741.0,28.12,28.13,28.03,28.05,308741.0
2024-09-23 12:00:00,28.05,28.07,28.02,28.07,532297.0,28.05,28.07,28.02,28.07,532297.0
2024-09-23 12:10:00,28.07,28.08,27.95,27.96,588429.0,28.07,28.08,27.95,27.96,588429.0
2024-09-23 12:20:00,27.96,28.02,27.93,28.01,633647.0,27.96,28.02,27.93,28.01,633647.0
2024-09-23 12:30:00,28.01,28.01,27.96,27.99,446662.0,28.01,28.01,27.96,27.99,446662.0
2024-09-23 12:40:00,27.99,28.04,27.98,28.04,437668.0,27.99,28.04,27.98,28.04,437668.0
2024-09-23 12:50:00,28.04,28.06,28.01,28.05,187649.0,28.04,28.06,28.01,28.05,187649.0
2024-09-23 13:00:00,28.06,28.06,28.02,28.04,142562.0,28.06,28.06,28.02,28.04,142562.0
2024-09-23 13:10:00,28.05,28.11,28.03,28.11,981475.0,28.05,28.11,28.03,28.11,981475.0
2024-09-23 13:20:00,28.1,28.13,28.07,28.08,820307.0,28.1,28.13,28.07,28.08,820307.0
2024-09-23 13:30:00,28.09,28.11,28.05,28.09,232981.0,28.09,28.11,28.05,28.09,232981.0
2024-09-23 13:40:00,28.09,28.12,28.08,28.09,123118.0,28.09,28.12,28.08,28.09,123118.0
2024-09-23 13:50:00,28.1,28.11,28.08,28.1,193924.0,28.1,28.11,28.08,28.1,193924.0
2024-09-23 14:00:00,28.1,28.1,28.03,28.06,379012.0,28.1,28.1,28.03,28.06,379012.0
2024-09-23 14:10:00,28.07,28.08,28.04,28.06,542232.0,28.07,28.08,28.04,28.06,542232.0
2024-09-23 14:20:00,28.06,28.09,28.04,28.09,456887.0,28.06,28.09,28.04,28.09,456887.0
2024-09-23 14:30:00,28.09,28.1,28.04,28.05,470351.0,28.09,28.1,28.04,28.05,470351.0
2024-09-23 14:40:00,28.05,28.06,28.04,28.05,211797.0,28.05,28.06,28.04,28.05,211797.0
2024-09-23 14:50:00,28.05,28.05,28.01,28.03,342825.0,28.05,28.05,28.01,28.03,342825.0
2024-09-23 15:00:00,28.03,28.04,28.0,28.01,619879.0,28.03,28.04,28.0,28.01,619879.0
2024-09-23 15:10:00,28.0,28.03,27.99,28.0,857817.0,28.0,28.03,27.99,28.0,857817.0
2024-09-23 15:20:00,28.01,28.03,27.99,28.01,850330.0,28.01,28.03,27.99,28.01,850330.0
2024-09-23 15:30:00,28.01,28.02,27.98,27.99,721271.0,28.01,28.02,27.98,27.99,721271.0
2024-09-23 15:40:00,27.99,28.01,27.96,27.97,956968.0,27.99,28.01,27.96,27.97,956968.0
2024-09-23 15:50:00,27.97,28.0,27.94,27.97,2029319.0,27.97,28.0,27.94,27.97,2029319.0
2024-09-24 09:30:00,28.27,28.3,28.19,28.21,1206239.0,28.27,28.3,28.19,28.21,1206239.0
2024-09-24 09:40:00,28.2,28.31,28.2,28.25,816190.0,28.2,28.31,28.2,28.25,816190.0
2024-09-24 09:50:00,28.26,28.37,28.23,28.33,618452.0,28.26,28.37,28.23,28.33,618452.0
2024-09-24 10:00:00,28.33,28.36,28.22,28.31,1161431.0,28.33,28.36,28.22,28.31,1161431.0
2024-09-24 10:10:00,28.3,28.35,28.23,28.25,922301.0,28.3,28.35,28.23,28.25,922301.0
2024-09-24 10:20:00,28.26,28.3,28.16,28.28,946017.0,28.26,28.3,28.16,28.28,946017.0
2024-09-24 10:30:00,28.29,28.3,28.2,28.28,788161.0,28.29,28.3,28.2,28.28,788161.0
2024-09-24 10:40:00,28.29,28.48,28.27,28.47,1949695.0,28.29,28.48,28.27,28.47,1949695.0
2024-09-24 10:50:00,28.47,28.65,28.46,28.63,1605664.0,28.47,28.65,28.46,28.63,1605664.0
2024-09-24 11:00:00,28.63,28.8,28.59,28.8,2138032.0,28.63,28.8,28.59,28.8,2138032.0
2024-09-24 11:10:00,28.8,28.81,28.69,28.7,1549056.0,28.8,28.81,28.69,28.7,1549056.0
2024-09-24 11:20:00,28.69,28.9,28.68,28.89,1914152.0,28.69,28.9,28.68,28.89,1914152.0
2024-09-24 11:30:00,28.89,28.89,28.81,28.87,912864.0,28.89,28.89,28.81,28.87,912864.0
2024-09-24 11:40:00,28.87,28.93,28.84,28.86,683170.0,28.87,28.93,28.84,28.86,683170.0
2024-09-24 11:50:00,28.86,28.95,28.81,28.94,1314435.0,28.86,28.95,28.81,28.94,1314435.0
2024-09-24 12:00:00,28.95,29.17,28.93,29.14,2171587.0,28.95,29.17,28.93,29.14,2171587.0
2024-09-24 12:10:00,29.14,29.19,29.11,29.14,1323431.0,29.14,29.19,29.11,29.14,1323431.0
2024-09-24 12:20:00,29.15,29.2,29.12,29.16,986508.0,29.15,29.2,29.12,29.16,986508.0
2024-09-24 12:30:00,29.16,29.29,29.14,29.28,944286.0,29.16,29.29,29.14,29.28,944286.0
2024-09-24 12:40:00,29.28,29.36,29.28,29.3,1340210.0,29.28,29.36,29.28,29.3,1340210.0
2024-09-24 12:50:00,29.31,29.38,29.3,29.36,768076.0,29.31,29.38,29.3,29.36,768076.0
2024-09-24 13:00:00,29.36,29.38,29.18,29.19,836158.0,29.36,29.38,29.18,29.19,836158.0
2024-09-24 13:10:00,29.2,29.31,29.2,29.27,449311.0,29.2,29.31,29.2,29.27,449311.0
2024-09-24 13:20:00,29.28,29.31,29.23,29.24,445860.0,29.28,29.31,29.23,29.24,445860.0
2024-09-24 13:30:00,29.24,29.25,29.2,29.21,474835.0,29.24,29.25,29.2,29.21,474835.0
2024-09-24 13:40:00,29.21,29.26,29.2,29.26,432879.0,29.21,29.26,29.2,29.26,432879.0
2024-09-24 13:50:00,29.26,29.3,29.24,29.29,748207.0,29.26,29.3,29.24,29.29,748207.0
2024-09-24 14:00:00,29.29,29.37,29.28,29.37,687051.0,29.29,29.37,29.28,29.37,687051.0
2024-09-24 14:10:00,29.37,29.37,29.3,29.36,579471.0,29.37,29.37,29.3,29.36,579471.0
2024-09-24 14:20:00,29.35,29.4,29.34,29.38,760511.0,29.35,29.4,29.34,29.38,760511.0
2024-09-24 14:30:00,29.38,29.4,29.35,29.4,415859.0,29.38,29.4,29.35,29.4,415859.0
2024-09-24 14:40:00,29.4,29.4,29.36,29.39,470866.0,29.4,29.4,29.36,29.39,470866.0
2024-09-24 14:50:00,29.39,29.39,29.37,29.39,429589.0,29.39,29.39,29.37,29.39,429589.0
2024-09-24 15:00:00,29.38,29.41,29.36,29.41,545692.0,29.38,29.41,29.36,29.41,545692.0
2024-09-24 15:10:00,29.4,29.44,29.39,29.44,738070.0,29.4,29.44,29.39,29.44,738070.0
2024-09-24 15:20:00,29.43,29.44,29.39,29.42,599452.0,29.43,29.44,29.39,29.42,599452.0
2024-09-24 15:30:00,29.41,29.41,29.3,29.39,749601.0,29.41,29.41,29.3,29.39,749601.0
2024-09-24 15:40:00,29.39,29.42,29.38,29.4,927924.0,29.39,29.42,29.38,29.4,927924.0
2024-09-24 15:50:00,29.41,29.41,29.34,29.38,3006705.0,29.41,29.41,29.34,29.38,3006705.0
2024-09-25 09:30:00,29.1,29.21,29.06,29.19,1400025.0,29.1,29.21,29.06,29.19,1400025.0
2024-09-25 09:40:00,29.19,29.22,29.05,29.17,1446575.0,29.19,29.22,29.05,29.17,1446575.0
2024-09-25 09:50:00,29.17,29.23,29.13,29.23,705227.0,29.17,29.23,29.13,29.23,705227.0
2024-09-25 10:00:00,29.22,29.37,29.15,29.34,1366331.0,29.22,29.37,29.15,29.34,1366331.0
2024-09-25 10:10:00,29.33,29.35,29.24,29.27,871265.0,29.33,29.35,29.24,29.27,871265.0
2024-09-25 10:20:00,29.26,29.38,29.22,29.37,679905.0,29.26,29.38,29.22,29.37,679905.0
2024-09-25 10:30:00,29.37,29.42,29.31,29.32,588403.0,29.37,29.42,29.31,29.32,588403.0
2024-09-25 10:40:00,29.33,29.39,29.06,29.14,1238912.0,29.33,29.39,29.06,29.14,1238912.0
2024-09-25 10:50:00,29.15,29.16,29.0,29.14,1192620.0,29.15,29.16,29.0,29.14,1192620.0
2024-09-25 11:00:00,29.15,29.16,29.05,29.1,413994.0,29.15,29.16,29.05,29.1,413994.0
2024-09-25 11:10:00,29.09,29.13,29.05,29.09,408359.0,29.09,29.13,29.05,29.09,408359.0
2024-09-25 11:20:00,29.09,29.13,29.02,29.08,636165.0,29.09,29.13,29.02,29.08,636165.0
2024-09-25 11:30:00,29.09,29.17,29.01,29.15,482023.0,29.09,29.17,29.01,29.15,482023.0
2024-09-25 11:40:00,29.15,29.17,29.05,29.07,438466.0,29.15,29.17,29.05,29.07,438466.0
2024-09-25 11:50:00,29.07,29.09,29.02,29.07,433611.0,29.07,29.09,29.02,29.07,433611.0
2024-09-25 12:00:00,29.06,29.11,29.04,29.04,276355.0,29.06,29.11,29.04,29.04,276355.0
2024-09-25 12:10:00,29.05,29.08,29.01,29.01,348233.0,29.05,29.08,29.01,29.01,348233.0
2024-09-25 12:20:00,29.02,29.08,28.94,29.05,642178.0,29.02,29.08,28.94,29.05,642178.0
2024-09-25 12:30:00,29.05,29.06,28.99,28.99,424669.0,29.05,29.06,28.99,28.99,424669.0
2024-09-25 12:40:00,28.99,29.0,28.8,28.85,1598534.0,28.99,29.0,28.8,28.85,1598534.0
2024-09-25 12:50:00,28.86,28.9,28.84,28.86,830916.0,28.86,28.9,28.84,28.86,830916.0
2024-09-25 13:00:00,28.86,28.92,28.85,28.88,635693.0,28.86,28.92,28.85,28.88,635693.0
2024-09-25 13:10:00,28.87,28.95,28.87,28.91,492413.0,28.87,28.95,28.87,28.91,492413.0
2024-09-25 13:20:00,28.91,29.0,28.9,28.99,228558.0,28.91,29.0,28.9,28.99,228558.0
2024-09-25 13:30:00,28.98,29.04,28.98,29.03,403849.0,28.98,29.04,28.98,29.03,403849.0
2024-09-25 13:40:00,29.03,29.05,29.0,29.04,317236.0,29.03,29.05,29.0,29.04,317236.0
2024-09-25 13:50:00,29.03,29.06,29.03,29.04,222102.0,29.03,29.06,29.03,29.04,222102.0
2024-09-25 14:00:00,29.03,29.06,29.01,29.03,269844.0,29.03,29.06,29.01,29.03,269844.0
2024-09-25 14:10:00,29.03,29.03,28.98,29.0,364114.0,29.03,29.03,28.98,29.0,364114.0
2024-09-25 14:20:00,28.99,29.03,28.98,29.03,241503.0,28.99,29.03,28.98,29.03,241503.0
2024-09-25 14:30:00,29.03,29.04,29.01,29.02,286214.0,29.03,29.04,29.01,29.02,286214.0
2024-09-25 14:40:00,29.02,29.03,29.0,29.02,156856.0,29.02,29.03,29.0,29.02,156856.0
2024-09-25 14:50:00,29.03,29.05,29.01,29.05,356072.0,29.03,29.05,29.01,29.05,356072.0
2024-09-25 15:00:00,29.04,29.05,29.02,29.03,223338.0,29.04,29.05,29.02,29.03,223338.0
2024-09-25 15:10:00,29.04,29.04,29.01,29.03,216772.0,29.04,29.04,29.01,29.03,216772.0
2024-09-25 15:20:00,29.02,29.03,29.01,29.02,519832.0,29.02,29.03,29.01,29.02,519832.0
2024-09-25 15:30:00,29.02,29.04,29.0,29.04,456796.0,29.02,29.04,29.0,29.04,456796.0
2024-09-25 15:40:00,29.04,29.06,29.01,29.05,586970.0,29.04,29.06,29.01,29.05,586970.0
2024-09-25 15:50:00,29.05,29.06,29.03,29.05,994855.0,29.05,29.06,29.03,29.05,994855.0
2024-09-26 09:30:00,29.32,29.37,29.07,29.09,1823907.0,29.32,29.37,29.07,29.09,1823907.0
2024-09-26 09:40:00,29.09,29.21,29.01,29.02,1756035.0,29.09,29.21,29.01,29.02,1756035.0
2024-09-26 09:50:00,29.01,29.2,28.94,29.17,1371827.0,29.01,29.2,28.94,29.17,1371827.0
2024-09-26 10:00:00,29.16,29.27,29.13,29.24,1047409.0,29.16,29.27,29.13,29.24,1047409.0
2024-09-26 10:10:00,29.24,29.34,29.21,29.32,901133.0,29.24,29.34,29.21,29.32,901133.0
2024-09-26 10:20:00,29.32,29.34,29.22,29.27,892592.0,29.32,29.34,29.22,29.27,892592.0
2024-09-26 10:30:00,29.28,29.44,29.28,29.44,957132.0,29.28,29.44,29.28,29.44,957132.0
2024-09-26 10:40:00,29.44,29.46,29.32,29.45,931045.0,29.44,29.46,29.32,29.45,931045.0
2024-09-26 10:50:00,29.45,29.46,29.27,29.3,890223.0,29.45,29.46,29.27,29.3,890223.0
2024-09-26 11:00:00,29.29,29.34,29.19,29.33,676221.0,29.29,29.34,29.19,29.33,676221.0
2024-09-26 11:10:00,29.33,29.35,29.24,29.26,446928.0,29.33,29.35,29.24,29.26,446928.0
2024-09-26 11:20:00,29.26,29.37,29.24,29.36,487925.0,29.26,29.37,29.24,29.36,487925.0
2024-09-26 11:30:00,29.36,29.43,29.33,29.41,542354.0,29.36,29.43,29.33,29.41,542354.0
2024-09-26 11:40:00,29.42,29.44,29.38,29.4,312692.0,29.42,29.44,29.38,29.4,312692.0
2024-09-26 11:50:00,29.4,29.41,29.36,29.38,324281.0,29.4,29.41,29.36,29.38,324281.0
2024-09-26 12:00:00,29.38,29.38,29.17,29.2,592477.0,29.38,29.38,29.17,29.2,592477.0
2024-09-26 12:10:00,29.2,29.28,29.1,29.26,534889.0,29.2,29.28,29.1,29.26,534889.0
2024-09-26 12:20:00,29.26,29.26,29.16,29.22,227298.0,29.26,29.26,29.16,29.22,227298.0
2024-09-26 12:30:00,29.21,29.24,29.18,29.2,204912.0,29.21,29.24,29.18,29.2,204912.0
2024-09-26 12:40:00,29.2,29.24,29.18,29.23,228888.0,29.2,29.24,29.18,29.23,228888.0
2024-09-26 12:50:00,29.23,29.27,29.15,29.17,220375.0,29.23,29.27,29.15,29.17,220375.0
2024-09-26 13:00:00,29.16,29.28,29.15,29.26,208708.0,29.16,29.28,29.15,29.26,208708.0
2024-09-26 13:10:00,29.26,29.26,29.19,29.2,190596.0,29.26,29.26,29.19,29.2,190596.0
2024-09-26 13:20:00,29.2,29.27,29.19,29.26,191789.0,29.2,29.27,29.19,29.26,191789.0
2024-09-26 13:30:00,29.26,29.27,29.2,29.27,124027.0,29.26,29.27,29.2,29.27,124027.0
2024-09-26 13:40:00,29.27,29.27,29.22,29.25,232515.0,29.27,29.27,29.22,29.25,232515.0
2024-09-26 13:50:00,29.25,29.26,29.21,29.24,167287.0,29.25,29.26,29.21,29.24,167287.0
2024-09-26 14:00:00,29.24,29.27,29.22,29.26,141713.0,29.24,29.27,29.22,29.26,141713.0
2024-09-26 14:10:00,29.27,29.33,29.25,29.33,357340.0,29.27,29.33,29.25,29.33,357340.0
2024-09-26 14:20:00,29.33,29.35,29.31,29.33,220922.0,29.33,29.35,29.31,29.33,220922.0
2024-09-26 14:30:00,29.32,29.34,29.29,29.34,204799.0,29.32,29.34,29.29,29.34,204799.0
2024-09-26 14:40:00,29.33,29.35,29.32,29.35,131309.0,29.33,29.35,29.32,29.35,131309.0
2024-09-26 14:50:00,29.35,29.36,29.31,29.32,192472.0,29.35,29.36,29.31,29.32,192472.0
2024-09-26 15:00:00,29.32,29.38,29.31,29.37,166911.0,29.32,29.38,29.31,29.37,166911.0
2024-09-26 15:10:00,29.37,29.38,29.34,29.35,321804.0,29.37,29.38,29.34,29.35,321804.0
2024-09-26 15:20:00,29.36,29.36,29.26,29.28,263829.0,29.36,29.36,29.26,29.28,263829.0
2024-09-26 15:30:00,29.28,29.29,29.22,29.29,450635.0,29.28,29.29,29.22,29.29,450635.0
2024-09-26 15:40:00,29.29,29.29,29.27,29.28,521491.0,29.29,29.29,29.27,29.28,521491.0
2024-09-26 15:50:00,29.29,29.3,29.24,29.26,1145913.0,29.29,29.3,29.24,29.26,1145913.0
2024-09-27 09:30:00,29.34,29.47,29.28,29.36,1630284.0,29.34,29.47,29.28,29.36,1630284.0
2024-09-27 09:40:00,29.36,29.41,29.22,29.28,920024.0,29.36,29.41,29.22,29.28,920024.0
2024-09-27 09:50:00,29.29,29.37,29.27,29.33,930118.0,29.29,29.37,29.27,29.33,930118.0
2024-09-27 10:00:00,29.33,29.35,29.25,29.28,854338.0,29.33,29.35,29.25,29.28,854338.0
2024-09-27 10:10:00,29.28,29.3,29.15,29.16,813896.0,29.28,29.3,29.15,29.16,813896.0
2024-09-27 10:20:00,29.16,29.19,29.02,29.14,984849.0,29.16,29.19,29.02,29.14,984849.0
2024-09-27 10:30:00,29.14,29.22,29.11,29.12,393608.0,29.14,29.22,29.11,29.12,393608.0
2024-09-27 10:40:00,29.12,29.16,28.98,29.01,729975.0,29.12,29.16,28.98,29.01,729975.0
2024-09-27 10:50:00,29.01,29.13,28.97,28.99,638225.0,29.01,29.13,28.97,28.99,638225.0
2024-09-27 11:00:00,28.98,29.01,28.81,28.89,1093993.0,28.98,29.01,28.81,28.89,1093993.0
2024-09-27 11:10:00,28.9,28.97,28.89,28.93,850895.0,28.9,28.97,28.89,28.93,850895.0
2024-09-27 11:20:00,28.94,29.02,28.92,28.99,421428.0,28.94,29.02,28.92,28.99,421428.0
2024-09-27 11:30:00,28.99,28.99,28.85,28.87,338446.0,28.99,28.99,28.85,28.87,338446.0
2024-09-27 11:40:00,28.87,28.93,28.82,28.93,392531.0,28.87,28.93,28.82,28.93,392531.0
2024-09-27 11:50:00,28.93,28.93,28.86,28.88,352143.0,28.93,28.93,28.86,28.88,352143.0
2024-09-27 12:00:00,28.88,28.9,28.64,28.74,1797400.0,28.88,28.9,28.64,28.74,1797400.0
2024-09-27 12:10:00,28.74,28.86,28.71,28.83,943303.0,28.74,28.86,28.71,28.83,943303.0
2024-09-27 12:20:00,28.84,28.87,28.81,28.82,322012.0,28.84,28.87,28.81,28.82,322012.0
2024-09-27 12:30:00,28.81,28.89,28.8,28.85,440971.0,28.81,28.89,28.8,28.85,440971.0
2024-09-27 12:40:00,28.85,28.86,28.77,28.78,154053.0,28.85,28.86,28.77,28.78,154053.0
2024-09-27 12:50:00,28.79,28.85,28.78,28.84,269909.0,28.79,28.85,28.78,28.84,269909.0
2024-09-27 13:00:00,28.85,28.88,28.81,28.82,374483.0,28.85,28.88,28.81,28.82,374483.0
2024-09-27 13:10:00,28.82,28.84,28.8,28.84,281447.0,28.82,28.84,28.8,28.84,281447.0
2024-09-27 13:20:00,28.84,28.84,28.67,28.71,1322490.0,28.84,28.84,28.67,28.71,1322490.0
2024-09-27 13:30:00,28.7,28.76,28.68,28.68,302880.0,28.7,28.76,28.68,28.68,302880.0
2024-09-27 13:40:00,28.69,28.73,28.65,28.71,811713.0,28.69,28.73,28.65,28.71,811713.0
2024-09-27 13:50:00,28.71,28.75,28.68,28.7,354047.0,28.71,28.75,28.68,28.7,354047.0
2024-09-27 14:00:00,28.7,28.72,28.67,28.69,187823.0,28.7,28.72,28.67,28.69,187823.0
2024-09-27 14:10:00,28.69,28.79,28.68,28.76,266172.0,28.69,28.79,28.68,28.76,266172.0
2024-09-27 14:20:00,28.75,28.77,28.67,28.68,1413214.0,28.75,28.77,28.67,28.68,1413214.0
2024-09-27 14:30:00,28.68,28.74,28.59,28.71,882619.0,28.68,28.74,28.59,28.71,882619.0
2024-09-27 14:40:00,28.72,28.77,28.7,28.77,211650.0,28.72,28.77,28.7,28.77,211650.0
2024-09-27 14:50:00,28.76,28.78,28.74,28.76,259695.0,28.76,28.78,28.74,28.76,259695.0
2024-09-27 15:00:00,28.76,28.76,28.73,28.75,270398.0,28.76,28.76,28.73,28.75,270398.0
2024-09-27 15:10:00,28.75,28.82,28.73,28.81,277781.0,28.75,28.82,28.73,28.81,277781.0
2024-09-27 15:20:00,28.81,28.83,28.79,28.81,454342.0,28.81,28.83,28.79,28.81,454342.0
2024-09-27 15:30:00,28.8,28.84,28.79,28.83,345463.0,28.8,28.84,28.79,28.83,345463.0
2024-09-27 15:40:00,28.82,28.86,28.79,28.86,848339.0,28.82,28.86,28.79,28.86,848339.0
2024-09-27 15:50:00,28.85,28.89,28.83,28.86,1245431.0,28.85,28.89,28.83,28.86,1245431.0
2024-09-30 09:30:00,28.51,28.53,28.37,28.38,1195274.0,28.51,28.53,28.37,28.38,1195274.0
2024-09-30 09:40:00,28.38,28.41,28.25,28.36,1207782.0,28.38,28.41,28.25,28.36,1207782.0
2024-09-30 09:50:00,28.36,28.39,28.29,28.34,478119.0,28.36,28.39,28.29,28.34,478119.0
2024-09-30 10:00:00,28.33,28.34,28.22,28.26,1055646.0,28.33,28.34,28.22,28.26,1055646.0
2024-09-30 10:10:00,28.26,28.28,28.2,28.26,985071.0,28.26,28.28,28.2,28.26,985071.0
2024-09-30 10:20:00,28.26,28.38,28.26,28.34,558466.0,28.26,28.38,28.26,28.34,558466.0
2024-09-30 10:30:00,28.35,28.43,28.31,28.42,545861.0,28.35,28.43,28.31,28.42,545861.0
2024-09-30 10:40:00,28.42,28.47,28.35,28.45,286903.0,28.42,28.47,28.35,28.45,286903.0
2024-09-30 10:50:00,28.45,28.47,28.42,28.42,291771.0,28.45,28.47,28.42,28.42,291771.0
2024-09-30 11:00:00,28.42,28.44,28.32,28.34,330836.0,28.42,28.44,28.32,28.34,330836.0
2024-09-30 11:10:00,28.34,28.42,28.33,28.38,297233.0,28.34,28.42,28.33,28.38,297233.0
2024-09-30 11:20:00,28.38,28.44,28.35,28.37,279328.0,28.38,28.44,28.35,28.37,279328.0
2024-09-30 11:30:00,28.37,28.42,28.35,28.36,152879.0,28.37,28.42,28.35,28.36,152879.0
2024-09-30 11:40:00,28.36,28.42,28.32,28.41,256249.0,28.36,28.42,28.32,28.41,256249.0
2024-09-30 11:50:00,28.41,28.44,28.39,28.43,196539.0,28.41,28.44,28.39,28.43,196539.0
2024-09-30 12:00:00,28.43,28.49,28.42,28.45,118996.0,28.43,28.49,28.42,28.45,118996.0
2024-09-30 12:10:00,28.45,28.51,28.45,28.46,247375.0,28.45,28.51,28.45,28.46,247375.0
2024-09-30 12:20:00,28.46,28.49,28.44,28.49,210016.0,28.46,28.49,28.44,28.49,210016.0
2024-09-30 12:30:00,28.48,28.53,28.46,28.5,185567.0,28.48,28.53,28.46,28.5,185567.0
2024-09-30 12:40:00,28.5,28.52,28.45,28.52,156120.0,28.5,28.52,28.45,28.52,156120.0
2024-09-30 12:50:00,28.52,28.54,28.48,28.53,104860.0,28.52,28.54,28.48,28.53,104860.0
2024-09-30 13:00:00,28.53,28.54,28.49,28.52,236072.0,28.53,28.54,28.49,28.52,236072.0
2024-09-30 13:10:00,28.53,28.54,28.48,28.49,92659.0,28.53,28.54,28.48,28.49,92659.0
2024-09-30 13:20:00,28.5,28.51,28.39,28.4,328911.0,28.5,28.51,28.39,28.4,328911.0
2024-09-30 13:30:00,28.4,28.43,28.39,28.42,137098.0,28.4,28.43,28.39,28.42,137098.0
2024-09-30 13:40:00,28.42,28.46,28.42,28.45,109269.0,28.42,28.46,28.42,28.45,109269.0
2024-09-30 13:50:00,28.45,28.47,28.4,28.41,149140.0,28.45,28.47,28.4,28.41,149140.0
2024-09-30 14:00:00,28.4,28.42,28.3,28.37,207411.0,28.4,28.42,28.3,28.37,207411.0
2024-09-30 14:10:00,28.36,28.36,28.22,28.22,792993.0,28.36,28.36,28.22,28.22,792993.0
2024-09-30 14:20:00,28.21,28.28,28.17,28.23,847306.0,28.21,28.28,28.17,28.23,847306.0
2024-09-30 14:30:00,28.24,28.32,28.21,28.3,224330.0,28.24,28.32,28.21,28.3,224330.0
2024-09-30 14:40:00,28.3,28.35,28.3,28.34,351193.0,28.3,28.35,28.3,28.34,351193.0
2024-09-30 14:50:00,28.35,28.39,28.34,28.36,178148.0,28.35,28.39,28.34,28.36,178148.0
2024-09-30 15:00:00,28.35,28.35,28.3,28.31,220612.0,28.35,28.35,28.3,28.31,220612.0
2024-09-30 15:10:00,28.31,28.32,28.27,28.32,141572.0,28.31,28.32,28.27,28.32,141572.0
2024-09-30 15:20:00,28.31,28.33,28.28,28.3,182666.0,28.31,28.33,28.28,28.3,182666.0
2024-09-30 15:30:00,28.29,28.38,28.28,28.37,261741.0,28.29,28.38,28.28,28.37,261741.0
2024-09-30 15:40:00,28.38,28.41,28.36,28.37,515549.0,28.38,28.41,28.36,28.37,515549.0
2024-09-30 15:50:00,28.38,28.44,28.38,28.42,834371.0,28.38,28.44,28.38,28.42,834371.0
2024-10-01 09:30:00,28.78,28.93,28.75,28.84,2195642.0,28.78,28.93,28.75,28.84,2195642.0
2024-10-01 09:40:00,28.84,28.95,28.78,28.93,1187888.0,28.84,28.95,28.78,28.93,1187888.0
2024-10-01 09:50:00,28.94,29.06,28.87,29.01,1644321.0,28.94,29.06,28.87,29.01,1644321.0
2024-10-01 10:00:00,29.0,29.04,28.82,28.87,1449121.0,29.0,29.04,28.82,28.87,1449121.0
2024-10-01 10:10:00,28.87,28.89,28.7,28.76,1677727.0,28.87,28.89,28.7,28.76,1677727.0
2024-10-01 10:20:00,28.76,28.9,28.75,28.84,816776.0,28.76,28.9,28.75,28.84,816776.0
2024-10-01 10:30:00,28.83,28.85,28.72,28.82,802197.0,28.83,28.85,28.72,28.82,802197.0
2024-10-01 10:40:00,28.81,28.9,28.76,28.77,423589.0,28.81,28.9,28.76,28.77,423589.0
2024-10-01 10:50:00,28.77,28.77,28.62,28.67,695948.0,28.77,28.77,28.62,28.67,695948.0
2024-10-01 11:00:00,28.67,28.7,28.54,28.55,963779.0,28.67,28.7,28.54,28.55,963779.0
2024-10-01 11:10:00,28.56,28.77,28.55,28.77,570445.0,28.56,28.77,28.55,28.77,570445.0
2024-10-01 11:20:00,28.77,28.82,28.74,28.81,492532.0,28.77,28.82,28.74,28.81,492532.0
2024-10-01 11:30:00,28.81,28.86,28.75,28.85,775723.0,28.81,28.86,28.75,28.85,775723.0
2024-10-01 11:40:00,28.85,28.85,28.71,28.76,284482.0,28.85,28.85,28.71,28.76,284482.0
2024-10-01 11:50:00,28.76,28.79,28.74,28.79,216137.0,28.76,28.79,28.74,28.79,216137.0
2024-10-01 12:00:00,28.78,28.83,28.73,28.83,162138.0,28.78,28.83,28.73,28.83,162138.0
2024-10-01 12:10:00,28.84,28.86,28.77,28.78,181047.0,28.84,28.86,28.77,28.78,181047.0
2024-10-01 12:20:00,28.78,28.8,28.73,28.73,349594.0,28.78,28.8,28.73,28.73,349594.0
2024-10-01 12:30:00,28.74,28.86,28.71,28.86,725147.0,28.74,28.86,28.71,28.86,725147.0
2024-10-01 12:40:00,28.86,28.89,28.81,28.87,298032.0,28.86,28.89,28.81,28.87,298032.0
2024-10-01 12:50:00,28.87,28.9,28.81,28.82,312767.0,28.87,28.9,28.81,28.82,312767.0
2024-10-01 13:00:00,28.81,28.82,28.73,28.79,447661.0,28.81,28.82,28.73,28.79,447661.0
2024-10-01 13:10:00,28.79,28.85,28.73,28.74,449098.0,28.79,28.85,28.73,28.74,449098.0
2024-10-01 13:20:00,28.75,28.77,28.68,28.7,244012.0,28.75,28.77,28.68,28.7,244012.0
2024-10-01 13:30:00,28.7,28.71,28.58,28.61,427606.0,28.7,28.71,28.58,28.61,427606.0
2024-10-01 13:40:00,28.6,28.63,28.56,28.59,307577.0,28.6,28.63,28.56,28.59,307577.0
2024-10-01 13:50:00,28.59,28.65,28.57,28.63,259148.0,28.59,28.65,28.57,28.63,259148.0
2024-10-01 14:00:00,28.63,28.65,28.59,28.59,202434.0,28.63,28.65,28.59,28.59,202434.0
2024-10-01 14:10:00,28.59,28.62,28.54,28.59,214757.0,28.59,28.62,28.54,28.59,214757.0
2024-10-01 14:20:00,28.59,28.65,28.59,28.64,174348.0,28.59,28.65,28.59,28.64,174348.0
2024-10-01 14:30:00,28.65,28.69,28.65,28.67,212734.0,28.65,28.69,28.65,28.67,212734.0
2024-10-01 14:40:00,28.67,28.68,28.63,28.64,210086.0,28.67,28.68,28.63,28.64,210086.0
2024-10-01 14:50:00,28.64,28.64,28.6,28.63,102982.0,28.64,28.64,28.6,28.63,102982.0
2024-10-01 15:00:00,28.63,28.64,28.61,28.63,270074.0,28.63,28.64,28.61,28.63,270074.0
2024-10-01 15:10:00,28.63,28.65,28.61,28.65,153166.0,28.63,28.65,28.61,28.65,153166.0
2024-10-01 15:20:00,28.65,28.69,28.64,28.67,205844.0,28.65,28.69,28.64,28.67,205844.0
2024-10-01 15:30:00,28.68,28.68,28.6,28.63,336657.0,28.68,28.68,28.6,28.63,336657.0
2024-10-01 15:40:00,28.63,28.64,28.58,28.62,295141.0,28.63,28.64,28.58,28.62,295141.0
2024-10-01 15:50:00,28.62,28.64,28.58,28.58,750887.0,28.62,28.64,28.58,28.58,750887.0
2024-10-02 09:30:00,29.13,29.19,29.1,29.15,746662.0,29.13,29.19,29.1,29.15,746662.0
2024-10-02 09:40:00,29.15,29.34,29.07,29.33,1988381.0,29.15,29.34,29.07,29.33,1988381.0
2024-10-02 09:50:00,29.34,29.41,29.29,29.37,741994.0,29.34,29.41,29.29,29.37,741994.0
2024-10-02 10:00:00,29.38,29.46,29.31,29.42,1302641.0,29.38,29.46,29.31,29.42,1302641.0
2024-10-02 10:10:00,29.42,29.46,29.35,29.4,852111.0,29.42,29.46,29.35,29.4,852111.0
2024-10-02 10:20:00,29.4,29.41,29.09,29.13,1781570.0,29.4,29.41,29.09,29.13,1781570.0
2024-10-02 10:30:00,29.13,29.2,29.0,29.01,1052665.0,29.13,29.2,29.0,29.01,1052665.0
2024-10-02 10:40:00,29.0,29.13,28.97,29.01,771519.0,29.0,29.13,28.97,29.01,771519.0
2024-10-02 10:50:00,29.02,29.02,28.85,28.87,657204.0,29.02,29.02,28.85,28.87,657204.0
2024-10-02 11:00:00,28.87,28.87,28.71,28.77,968565.0,28.87,28.87,28.71,28.77,968565.0
2024-10-02 11:10:00,28.77,28.82,28.68,28.8,855530.0,28.77,28.82,28.68,28.8,855530.0
2024-10-02 11:20:00,28.8,28.89,28.77,28.87,630516.0,28.8,28.89,28.77,28.87,630516.0
2024-10-02 11:30:00,28.87,29.01,28.87,28.96,570000.0,28.87,29.01,28.87,28.96,570000.0
2024-10-02 11:40:00,28.95,29.0,28.92,28.96,436475.0,28.95,29.0,28.92,28.96,436475.0
2024-10-02 11:50:00,28.96,28.99,28.87,28.92,271903.0,28.96,28.99,28.87,28.92,271903.0
2024-10-02 12:00:00,28.92,29.01,28.9,28.96,443028.0,28.92,29.01,28.9,28.96,443028.0
2024-10-02 12:10:00,28.96,28.99,28.9,28.99,182222.0,28.96,28.99,28.9,28.99,182222.0
2024-10-02 12:20:00,28.99,29.0,28.94,28.94,151750.0,28.99,29.0,28.94,28.94,151750.0
2024-10-02 12:30:00,28.94,28.94,28.88,28.91,290294.0,28.94,28.94,28.88,28.91,290294.0
2024-10-02 12:40:00,28.92,28.94,28.89,28.91,178193.0,28.92,28.94,28.89,28.91,178193.0
2024-10-02 12:50:00,28.9,28.92,28.84,28.86,252301.0,28.9,28.92,28.84,28.86,252301.0
2024-10-02 13:00:00,28.85,28.85,28.82,28.83,136120.0,28.85,28.85,28.82,28.83,136120.0
2024-10-02 13:10:00,28.83,28.86,28.8,28.83,151820.0,28.83,28.86,28.8,28.83,151820.0
2024-10-02 13:20:00,28.84,28.93,28.83,28.91,120695.0,28.84,28.93,28.83,28.91,120695.0
2024-10-02 13:30:00,28.91,28.92,28.85,28.87,120434.0,28.91,28.92,28.85,28.87,120434.0
2024-10-02 13:40:00,28.88,28.92,28.86,28.91,115505.0,28.88,28.92,28.86,28.91,115505.0
2024-10-02 13:50:00,28.91,28.95,28.9,28.94,118413.0,28.91,28.95,28.9,28.94,118413.0
2024-10-02 14:00:00,28.94,28.95,28.88,28.89,223461.0,28.94,28.95,28.88,28.89,223461.0
2024-10-02 14:10:00,28.89,28.91,28.87,28.9,222553.0,28.89,28.91,28.87,28.9,222553.0
2024-10-02 14:20:00,28.9,28.9,28.84,28.87,201966.0,28.9,28.9,28.84,28.87,201966.0
2024-10-02 14:30:00,28.86,28.88,28.85,28.88,123134.0,28.86,28.88,28.85,28.88,123134.0
2024-10-02 14:40:00,28.88,28.93,28.87,28.9,179551.0,28.88,28.93,28.87,28.9,179551.0
2024-10-02 14:50:00,28.91,28.93,28.89,28.91,146508.0,28.91,28.93,28.89,28.91,146508.0
2024-10-02 15:00:00,28.91,28.97,28.89,28.97,379649.0,28.91,28.97,28.89,28.97,379649.0
2024-10-02 15:10:00,28.96,29.0,28.96,28.97,231984.0,28.96,29.0,28.96,28.97,231984.0
2024-10-02 15:20:00,28.97,29.01,28.97,29.01,255136.0,28.97,29.01,28.97,29.01,255136.0
2024-10-02 15:30:00,29.0,29.01,28.99,29.01,283373.0,29.0,29.01,28.99,29.01,283373.0
2024-10-02 15:40:00,29.01,29.05,29.0,29.03,578645.0,29.01,29.05,29.0,29.03,578645.0
2024-10-02 15:50:00,29.04,29.04,29.0,29.01,838012.0,29.04,29.04,29.0,29.01,838012.0
2024-10-03 09:30:00,28.91,28.98,28.89,28.94,955903.0,28.91,28.98,28.89,28.94,955903.0
2024-10-03 09:40:00,28.94,28.99,28.85,28.85,642592.0,28.94,28.99,28.85,28.85,642592.0
2024-10-03 09:50:00,28.85,28.96,28.8,28.93,830455.0,28.85,28.96,28.8,28.93,830455.0
2024-10-03 10:00:00,28.94,29.1,28.79,28.97,1296165.0,28.94,29.1,28.79,28.97,1296165.0
2024-10-03 10:10:00,28.96,29.05,28.86,28.95,1204681.0,28.96,29.05,28.86,28.95,1204681.0
2024-10-03 10:20:00,28.95,29.01,28.86,28.97,872500.0,28.95,29.01,28.86,28.97,872500.0
2024-10-03 10:30:00,28.95,29.03,28.92,28.94,334665.0,28.95,29.03,28.92,28.94,334665.0
2024-10-03 10:40:00,28.94,28.95,28.85,28.9,517509.0,28.94,28.95,28.85,28.9,517509.0
2024-10-03 10:50:00,28.91,29.08,28.91,29.01,572589.0,28.91,29.08,28.91,29.01,572589.0
2024-10-03 11:00:00,29.0,29.04,28.96,29.02,235138.0,29.0,29.04,28.96,29.02,235138.0
2024-10-03 11:10:00,29.02,29.04,28.99,29.01,244412.0,29.02,29.04,28.99,29.01,244412.0
2024-10-03 11:20:00,29.02,29.09,28.99,29.07,174905.0,29.02,29.09,28.99,29.07,174905.0
2024-10-03 11:30:00,29.08,29.16,29.01,29.02,431777.0,29.08,29.16,29.01,29.02,431777.0
2024-10-03 11:40:00,29.01,29.03,28.97,29.02,268449.0,29.01,29.03,28.97,29.02,268449.0
2024-10-03 11:50:00,29.01,29.08,29.0,29.04,117068.0,29.01,29.08,29.0,29.04,117068.0
2024-10-03 12:00:00,29.04,29.07,29.02,29.05,188859.0,29.04,29.07,29.02,29.05,188859.0
2024-10-03 12:10:00,29.07,29.14,29.06,29.14,133377.0,29.07,29.14,29.06,29.14,133377.0
2024-10-03 12:20:00,29.13,29.16,29.11,29.15,267625.0,29.13,29.16,29.11,29.15,267625.0
2024-10-03 12:30:00,29.14,29.3,29.12,29.28,615462.0,29.14,29.3,29.12,29.28,615462.0
2024-10-03 12:40:00,29.29,29.33,29.21,29.23,408625.0,29.29,29.33,29.21,29.23,408625.0
2024-10-03 12:50:00,29.24,29.32,29.19,29.3,496641.0,29.24,29.32,29.19,29.3,496641.0
2024-10-03 13:00:00,29.3,29.33,29.27,29.3,239185.0,29.3,29.33,29.27,29.3,239185.0
2024-10-03 13:10:00,29.31,29.37,29.3,29.32,327248.0,29.31,29.37,29.3,29.32,327248.0
2024-10-03 13:20:00,29.31,29.37,29.3,29.31,653835.0,29.31,29.37,29.3,29.31,653835.0
2024-10-03 13:30:00,29.31,29.37,29.28,29.3,244915.0,29.31,29.37,29.28,29.3,244915.0
2024-10-03 13:40:00,29.3,29.3,29.23,29.23,387692.0,29.3,29.3,29.23,29.23,387692.0
2024-10-03 13:50:00,29.23,29.26,29.19,29.25,237893.0,29.23,29.26,29.19,29.25,237893.0
2024-10-03 14:00:00,29.25,29.26,29.21,29.24,249615.0,29.25,29.26,29.21,29.24,249615.0
2024-10-03 14:10:00,29.24,29.29,29.22,29.28,164521.0,29.24,29.29,29.22,29.28,164521.0
2024-10-03 14:20:00,29.28,29.3,29.25,29.29,181525.0,29.28,29.3,29.25,29.29,181525.0
2024-10-03 14:30:00,29.28,29.3,29.26,29.29,189857.0,29.28,29.3,29.26,29.29,189857.0
2024-10-03 14:40:00,29.3,29.32,29.28,29.29,174774.0,29.3,29.32,29.28,29.29,174774.0
2024-10-03 14:50:00,29.29,29.29,29.26,29.28,491829.0,29.29,29.29,29.26,29.28,491829.0
2024-10-03 15:00:00,29.28,29.29,29.25,29.26,208266.0,29.28,29.29,29.25,29.26,208266.0
2024-10-03 15:10:00,29.27,29.29,29.25,29.29,109436.0,29.27,29.29,29.25,29.29,109436.0
2024-10-03 15:20:00,29.29,29.3,29.27,29.28,178472.0,29.29,29.3,29.27,29.28,178472.0
2024-10-03 15:30:00,29.27,29.29,29.25,29.26,204306.0,29.27,29.29,29.25,29.26,204306.0
2024-10-03 15:40:00,29.26,29.27,29.24,29.27,353758.0,29.26,29.27,29.24,29.27,353758.0
2024-10-03 15:50:00,29.27,29.27,29.21,29.22,1464598.0,29.27,29.27,29.21,29.22,1464598.0
2024-10-04 09:30:00,29.23,29.23,29.09,29.19,788450.0,29.23,29.23,29.09,29.19,788450.0
2024-10-04 09:40:00,29.2,29.24,29.11,29.15,696062.0,29.2,29.24,29.11,29.15,696062.0
2024-10-04 09:50:00,29.15,29.18,29.05,29.11,882046.0,29.15,29.18,29.05,29.11,882046.0
2024-10-04 10:00:00,29.1,29.12,29.0,29.06,791074.0,29.1,29.12,29.0,29.06,791074.0
2024-10-04 10:10:00,29.06,29.19,29.04,29.19,724490.0,29.06,29.19,29.04,29.19,724490.0
2024-10-04 10:20:00,29.18,29.18,28.98,29.05,986084.0,29.18,29.18,28.98,29.05,986084.0
2024-10-04 10:30:00,29.05,29.08,28.98,29.05,864478.0,29.05,29.08,28.98,29.05,864478.0
2024-10-04 10:40:00,29.06,29.24,29.05,29.21,1281105.0,29.06,29.24,29.05,29.21,1281105.0
2024-10-04 10:50:00,29.21,29.56,29.19,29.5,3576382.0,29.21,29.56,29.19,29.5,3576382.0
2024-10-04 11:00:00,29.51,29.82,29.5,29.8,2748269.0,29.51,29.82,29.5,29.8,2748269.0
2024-10-04 11:10:00,29.81,30.07,29.79,29.9,3349951.0,29.81,30.07,29.79,29.9,3349951.0
2024-10-04 11:20:00,29.91,29.92,29.56,29.58,3290989.0,29.91,29.92,29.56,29.58,3290989.0
2024-10-04 11:30:00,29.57,29.61,29.44,29.54,1976062.0,29.57,29.61,29.44,29.54,1976062.0
2024-10-04 11:40:00,29.54,29.59,29.35,29.41,2198473.0,29.54,29.59,29.35,29.41,2198473.0
2024-10-04 11:50:00,29.41,29.64,29.38,29.62,1204716.0,29.41,29.64,29.38,29.62,1204716.0
2024-10-04 12:00:00,29.63,29.65,29.5,29.5,810340.0,29.63,29.65,29.5,29.5,810340.0
2024-10-04 12:10:00,29.5,29.67,29.45,29.64,994628.0,29.5,29.67,29.45,29.64,994628.0
2024-10-04 12:20:00,29.64,29.64,29.5,29.53,455503.0,29.64,29.64,29.5,29.53,455503.0
2024-10-04 12:30:00,29.53,29.54,29.29,29.34,1386290.0,29.53,29.54,29.29,29.34,1386290.0
2024-10-04 12:40:00,29.34,29.37,29.25,29.37,690269.0,29.34,29.37,29.25,29.37,690269.0
2024-10-04 12:50:00,29.37,29.38,29.29,29.33,382270.0,29.37,29.38,29.29,29.33,382270.0
2024-10-04 13:00:00,29.32,29.42,29.28,29.33,274072.0,29.32,29.42,29.28,29.33,274072.0
2024-10-04 13:10:00,29.34,29.37,29.32,29.33,212173.0,29.34,29.37,29.32,29.33,212173.0
2024-10-04 13:20:00,29.34,29.38,29.3,29.35,267873.0,29.34,29.38,29.3,29.35,267873.0
2024-10-04 13:30:00,29.34,29.34,29.22,29.24,407803.0,29.34,29.34,29.22,29.24,407803.0
2024-10-04 13:40:00,29.25,29.4,29.25,29.38,293624.0,29.25,29.4,29.25,29.38,293624.0
2024-10-04 13:50:00,29.38,29.4,29.35,29.39,229598.0,29.38,29.4,29.35,29.39,229598.0
2024-10-04 14:00:00,29.39,29.41,29.34,29.35,200064.0,29.39,29.41,29.34,29.35,200064.0
2024-10-04 14:10:00,29.34,29.35,29.27,29.32,265572.0,29.34,29.35,29.27,29.32,265572.0
2024-10-04 14:20:00,29.32,29.35,29.29,29.35,213268.0,29.32,29.35,29.29,29.35,213268.0
2024-10-04 14:30:00,29.35,29.36,29.32,29.34,141035.0,29.35,29.36,29.32,29.34,141035.0
2024-10-04 14:40:00,29.34,29.39,29.33,29.36,200712.0,29.34,29.39,29.33,29.36,200712.0
2024-10-04 14:50:00,29.36,29.37,29.33,29.34,124142.0,29.36,29.37,29.33,29.34,124142.0
2024-10-04 15:00:00,29.35,29.35,29.28,29.35,601590.0,29.35,29.35,29.28,29.35,601590.0
2024-10-04 15:10:00,29.35,29.37,29.32,29.37,371936.0,29.35,29.37,29.32,29.37,371936.0
2024-10-04 15:20:00,29.37,29.39,29.36,29.38,355210.0,29.37,29.39,29.36,29.38,355210.0
2024-10-04 15:30:00,29.38,29.4,29.34,29.38,249440.0,29.38,29.4,29.34,29.38,249440.0
2024-10-04 15:40:00,29.38,29.4,29.35,29.38,281472.0,29.38,29.4,29.35,29.38,281472.0
2024-10-04 15:50:00,29.37,29.4,29.36,29.36,868214.0,29.37,29.4,29.36,29.36,868214.0
2024-10-07 09:30:00,29.01,29.05,28.9,28.92,1581072.0,29.01,29.05,28.9,28.92,1581072.0
2024-10-07 09:40:00,28.92,29.06,28.87,28.96,815400.0,28.92,29.06,28.87,28.96,815400.0
2024-10-07 09:50:00,28.96,29.02,28.9,28.99,607557.0,28.96,29.02,28.9,28.99,607557.0
2024-10-07 10:00:00,28.99,29.08,28.98,29.05,604831.0,28.99,29.08,28.98,29.05,604831.0
2024-10-07 10:10:00,29.06,29.08,28.97,29.01,336585.0,29.06,29.08,28.97,29.01,336585.0
2024-10-07 10:20:00,29.01,29.02,28.92,28.96,445108.0,29.01,29.02,28.92,28.96,445108.0
2024-10-07 10:30:00,28.97,28.99,28.82,28.96,1106410.0,28.97,28.99,28.82,28.96,1106410.0
2024-10-07 10:40:00,28.96,28.99,28.89,28.9,556066.0,28.96,28.99,28.89,28.9,556066.0
2024-10-07 10:50:00,28.9,28.95,28.73,28.74,2502743.0,28.9,28.95,28.73,28.74,2502743.0
2024-10-07 11:00:00,28.75,28.81,28.71,28.76,1279824.0,28.75,28.81,28.71,28.76,1279824.0
2024-10-07 11:10:00,28.76,28.84,28.7,28.82,508182.0,28.76,28.84,28.7,28.82,508182.0
2024-10-07 11:20:00,28.82,28.94,28.81,28.88,520416.0,28.82,28.94,28.81,28.88,520416.0
2024-10-07 11:30:00,28.88,28.98,28.85,28.92,303779.0,28.88,28.98,28.85,28.92,303779.0
2024-10-07 11:40:00,28.92,28.98,28.92,28.93,191584.0,28.92,28.98,28.92,28.93,191584.0
2024-10-07 11:50:00,28.93,28.95,28.88,28.9,247465.0,28.93,28.95,28.88,28.9,247465.0
2024-10-07 12:00:00,28.9,28.93,28.87,28.9,181696.0,28.9,28.93,28.87,28.9,181696.0
2024-10-07 12:10:00,28.9,28.95,28.88,28.94,198514.0,28.9,28.95,28.88,28.94,198514.0
2024-10-07 12:20:00,28.94,28.96,28.91,28.94,163014.0,28.94,28.96,28.91,28.94,163014.0
2024-10-07 12:30:00,28.94,29.0,28.93,28.97,301692.0,28.94,29.0,28.93,28.97,301692.0
2024-10-07 12:40:00,28.97,28.98,28.94,28.97,120867.0,28.97,28.98,28.94,28.97,120867.0
2024-10-07 12:50:00,28.96,29.03,28.96,29.03,137921.0,28.96,29.03,28.96,29.03,137921.0
2024-10-07 13:00:00,29.03,29.03,29.01,29.03,184233.0,29.03,29.03,29.01,29.03,184233.0
2024-10-07 13:10:00,29.03,29.04,29.0,29.01,121097.0,29.03,29.04,29.0,29.01,121097.0
2024-10-07 13:20:00,29.01,29.01,28.93,28.97,347419.0,29.01,29.01,28.93,28.97,347419.0
2024-10-07 13:30:00,28.96,29.01,28.94,29.01,94415.0,28.96,29.01,28.94,29.01,94415.0
2024-10-07 13:40:00,29.0,29.01,28.98,28.99,116784.0,29.0,29.01,28.98,28.99,116784.0
2024-10-07 13:50:00,28.99,29.0,28.97,28.99,90643.0,28.99,29.0,28.97,28.99,90643.0
2024-10-07 14:00:00,28.99,29.0,28.94,28.95,182930.0,28.99,29.0,28.94,28.95,182930.0
2024-10-07 14:10:00,28.94,28.97,28.94,28.95,114637.0,28.94,28.97,28.94,28.95,114637.0
2024-10-07 14:20:00,28.95,28.95,28.93,28.94,236197.0,28.95,28.95,28.93,28.94,236197.0
2024-10-07 14:30:00,28.94,28.96,28.89,28.89,434225.0,28.94,28.96,28.89,28.89,434225.0
2024-10-07 14:40:00,28.9,28.91,28.85,28.88,497863.0,28.9,28.91,28.85,28.88,497863.0
2024-10-07 14:50:00,28.88,28.88,28.85,28.87,303246.0,28.88,28.88,28.85,28.87,303246.0
2024-10-07 15:00:00,28.86,28.89,28.85,28.87,118228.0,28.86,28.89,28.85,28.87,118228.0
2024-10-07 15:10:00,28.87,28.91,28.86,28.9,240230.0,28.87,28.91,28.86,28.9,240230.0
2024-10-07 15:20:00,28.9,28.93,28.89,28.92,192186.0,28.9,28.93,28.89,28.92,192186.0
2024-10-07 15:30:00,28.92,28.94,28.89,28.9,299551.0,28.92,28.94,28.89,28.9,299551.0
2024-10-07 15:40:00,28.9,28.92,28.9,28.91,417408.0,28.9,28.92,28.9,28.91,417408.0
2024-10-07 15:50:00,28.91,28.95,28.9,28.93,924118.0,28.91,28.95,28.9,28.93,924118.0
2024-10-08 09:30:00,28.41,28.49,28.34,28.44,1464691.0,28.41,28.49,28.34,28.44,1464691.0
2024-10-08 09:40:00,28.43,28.53,28.4,28.49,766399.0,28.43,28.53,28.4,28.49,766399.0
2024-10-08 09:50:00,28.49,28.49,28.32,28.4,690015.0,28.49,28.49,28.32,28.4,690015.0
2024-10-08 10:00:00,28.4,28.42,28.21,28.28,1048878.0,28.4,28.42,28.21,28.28,1048878.0
2024-10-08 10:10:00,28.28,28.28,28.06,28.1,1844306.0,28.28,28.28,28.06,28.1,1844306.0
2024-10-08 10:20:00,28.1,28.14,27.85,27.9,2300726.0,28.1,28.14,27.85,27.9,2300726.0
2024-10-08 10:30:00,27.89,27.93,27.81,27.91,1611679.0,27.89,27.93,27.81,27.91,1611679.0
2024-10-08 10:40:00,27.91,27.97,27.86,27.92,1372278.0,27.91,27.97,27.86,27.92,1372278.0
2024-10-08 10:50:00,27.93,27.95,27.86,27.89,1095836.0,27.93,27.95,27.86,27.89,1095836.0
2024-10-08 11:00:00,27.89,27.9,27.65,27.75,1927945.0,27.89,27.9,27.65,27.75,1927945.0
2024-10-08 11:10:00,27.75,27.75,27.64,27.7,1241587.0,27.75,27.75,27.64,27.7,1241587.0
2024-10-08 11:20:00,27.7,27.73,27.56,27.58,1733381.0,27.7,27.73,27.56,27.58,1733381.0
2024-10-08 11:30:00,27.58,27.61,27.47,27.58,1803459.0,27.58,27.61,27.47,27.58,1803459.0
2024-10-08 11:40:00,27.58,27.7,27.56,27.66,1325729.0,27.58,27.7,27.56,27.66,1325729.0
2024-10-08 11:50:00,27.66,27.73,27.65,27.7,552478.0,27.66,27.73,27.65,27.7,552478.0
2024-10-08 12:00:00,27.7,27.73,27.64,27.72,551591.0,27.7,27.73,27.64,27.72,551591.0
2024-10-08 12:10:00,27.71,27.76,27.68,27.71,619810.0,27.71,27.76,27.68,27.71,619810.0
2024-10-08 12:20:00,27.71,27.73,27.65,27.66,287415.0,27.71,27.73,27.65,27.66,287415.0
2024-10-08 12:30:00,27.66,27.68,27.59,27.64,621092.0,27.66,27.68,27.59,27.64,621092.0
2024-10-08 12:40:00,27.65,27.66,27.6,27.61,526763.0,27.65,27.66,27.6,27.61,526763.0
2024-10-08 12:50:00,27.61,27.65,27.59,27.62,534784.0,27.61,27.65,27.59,27.62,534784.0
2024-10-08 13:00:00,27.61,27.68,27.56,27.67,724942.0,27.61,27.68,27.56,27.67,724942.0
2024-10-08 13:10:00,27.68,27.73,27.65,27.7,533653.0,27.68,27.73,27.65,27.7,533653.0
2024-10-08 13:20:00,27.69,27.74,27.69,27.7,452225.0,27.69,27.74,27.69,27.7,452225.0
2024-10-08 13:30:00,27.7,27.73,27.68,27.69,335496.0,27.7,27.73,27.68,27.69,335496.0
2024-10-08 13:40:00,27.68,27.72,27.66,27.69,195067.0,27.68,27.72,27.66,27.69,195067.0
2024-10-08 13:50:00,27.69,27.71,27.67,27.7,281188.0,27.69,27.71,27.67,27.7,281188.0
2024-10-08 14:00:00,27.7,27.74,27.68,27.72,176702.0,27.7,27.74,27.68,27.72,176702.0
2024-10-08 14:10:00,27.73,27.75,27.71,27.75,367508.0,27.73,27.75,27.71,27.75,367508.0
2024-10-08 14:20:00,27.75,27.79,27.74,27.78,586532.0,27.75,27.79,27.74,27.78,586532.0
2024-10-08 14:30:00,27.78,27.83,27.75,27.79,827934.0,27.78,27.83,27.75,27.79,827934.0
2024-10-08 14:40:00,27.8,27.81,27.75,27.78,380015.0,27.8,27.81,27.75,27.78,380015.0
2024-10-08 14:50:00,27.78,27.82,27.76,27.8,298938.0,27.78,27.82,27.76,27.8,298938.0
2024-10-08 15:00:00,27.79,27.83,27.78,27.78,200386.0,27.79,27.83,27.78,27.78,200386.0
2024-10-08 15:10:00,27.78,27.83,27.77,27.8,401459.0,27.78,27.83,27.77,27.8,401459.0
2024-10-08 15:20:00,27.79,27.8,27.76,27.78,294974.0,27.79,27.8,27.76,27.78,294974.0
2024-10-08 15:30:00,27.78,27.84,27.78,27.83,410162.0,27.78,27.84,27.78,27.83,410162.0
2024-10-08 15:40:00,27.83,27.9,27.82,27.89,918390.0,27.83,27.9,27.82,27.89,918390.0
2024-10-08 15:50:00,27.89,28.03,27.89,27.99,4116943.0,27.89,28.03,27.89,27.99,4116943.0
2024-10-09 09:30:00,27.62,27.67,27.56,27.65,1093721.0,27.62,27.67,27.56,27.65,1093721.0
2024-10-09 09:40:00,27.65,27.82,27.63,27.78,652393.0,27.65,27.82,27.63,27.78,652393.0
2024-10-09 09:50:00,27.77,27.78,27.71,27.74,446054.0,27.77,27.78,27.71,27.74,446054.0
2024-10-09 10:00:00,27.75,27.81,27.66,27.71,448120.0,27.75,27.81,27.66,27.71,448120.0
2024-10-09 10:10:00,27.72,27.78,27.71,27.74,481694.0,27.72,27.78,27.71,27.74,481694.0
2024-10-09 10:20:00,27.74,27.78,27.68,27.72,889363.0,27.74,27.78,27.68,27.72,889363.0
2024-10-09 10:30:00,27.73,27.76,27.63,27.71,670092.0,27.73,27.76,27.63,27.71,670092.0
2024-10-09 10:40:00,27.72,27.82,27.71,27.82,365672.0,27.72,27.82,27.71,27.82,365672.0
2024-10-09 10:50:00,27.82,27.87,27.77,27.84,785755.0,27.82,27.87,27.77,27.84,785755.0
2024-10-09 11:00:00,27.84,27.99,27.82,27.94,663697.0,27.84,27.99,27.82,27.94,663697.0
2024-10-09 11:10:00,27.93,27.95,27.86,27.87,547399.0,27.93,27.95,27.86,27.87,547399.0
2024-10-09 11:20:00,27.87,27.9,27.84,27.89,196770.0,27.87,27.9,27.84,27.89,196770.0
2024-10-09 11:30:00,27.89,27.93,27.87,27.91,215758.0,27.89,27.93,27.87,27.91,215758.0
2024-10-09 11:40:00,27.91,27.96,27.88,27.91,510634.0,27.91,27.96,27.88,27.91,510634.0
2024-10-09 11:50:00,27.9,27.91,27.83,27.86,1538987.0,27.9,27.91,27.83,27.86,1538987.0
2024-10-09 12:00:00,27.87,27.9,27.82,27.86,819888.0,27.87,27.9,27.82,27.86,819888.0
2024-10-09 12:10:00,27.87,27.88,27.81,27.82,365739.0,27.87,27.88,27.81,27.82,365739.0
2024-10-09 12:20:00,27.82,27.83,27.77,27.77,269710.0,27.82,27.83,27.77,27.77,269710.0
2024-10-09 12:30:00,27.77,27.79,27.73,27.75,556159.0,27.77,27.79,27.73,27.75,556159.0
2024-10-09 12:40:00,27.75,27.76,27.7,27.74,580594.0,27.75,27.76,27.7,27.74,580594.0
2024-10-09 12:50:00,27.74,27.75,27.71,27.72,573550.0,27.74,27.75,27.71,27.72,573550.0
2024-10-09 13:00:00,27.71,27.74,27.69,27.73,348283.0,27.71,27.74,27.69,27.73,348283.0
2024-10-09 13:10:00,27.73,27.76,27.7,27.75,171749.0,27.73,27.76,27.7,27.75,171749.0
2024-10-09 13:20:00,27.75,27.77,27.72,27.74,171844.0,27.75,27.77,27.72,27.74,171844.0
2024-10-09 13:30:00,27.74,27.76,27.71,27.74,158179.0,27.74,27.76,27.71,27.74,158179.0
2024-10-09 13:40:00,27.74,27.77,27.73,27.74,101713.0,27.74,27.77,27.73,27.74,101713.0
2024-10-09 13:50:00,27.75,27.79,27.73,27.79,365426.0,27.75,27.79,27.73,27.79,365426.0
2024-10-09 14:00:00,27.78,27.84,27.77,27.82,264263.0,27.78,27.84,27.77,27.82,264263.0
2024-10-09 14:10:00,27.82,27.83,27.74,27.75,326668.0,27.82,27.83,27.74,27.75,326668.0
2024-10-09 14:20:00,27.74,27.78,27.71,27.78,231710.0,27.74,27.78,27.71,27.78,231710.0
2024-10-09 14:30:00,27.77,27.8,27.76,27.78,108702.0,27.77,27.8,27.76,27.78,108702.0
2024-10-09 14:40:00,27.78,27.79,27.76,27.79,149205.0,27.78,27.79,27.76,27.79,149205.0
2024-10-09 14:50:00,27.78,27.79,27.74,27.75,296804.0,27.78,27.79,27.74,27.75,296804.0
2024-10-09 15:00:00,27.75,27.8,27.73,27.79,238574.0,27.75,27.8,27.73,27.79,238574.0
2024-10-09 15:10:00,27.79,27.81,27.77,27.78,166492.0,27.79,27.81,27.77,27.78,166492.0
2024-10-09 15:20:00,27.78,27.8,27.76,27.78,219422.0,27.78,27.8,27.76,27.78,219422.0
2024-10-09 15:30:00,27.78,27.86,27.78,27.84,398219.0,27.78,27.86,27.78,27.84,398219.0
2024-10-09 15:40:00,27.84,27.86,27.83,27.85,244804.0,27.84,27.86,27.83,27.85,244804.0
2024-10-09 15:50:00,27.85,27.86,27.84,27.86,729001.0,27.85,27.86,27.84,27.86,729001.0
2024-10-10 09:30:00,27.97,28.06,27.94,28.01,1021032.0,27.97,28.06,27.94,28.01,1021032.0
2024-10-10 09:40:00,28.01,28.12,27.92,28.11,818507.0,28.01,28.12,27.92,28.11,818507.0
2024-10-10 09:50:00,28.11,28.28,28.09,28.24,1208285.0,28.11,28.28,28.09,28.24,1208285.0
2024-10-10 10:00:00,28.25,28.3,28.07,28.11,999730.0,28.25,28.3,28.07,28.11,999730.0
2024-10-10 10:10:00,28.1,28.28,28.1,28.22,815245.0,28.1,28.28,28.1,28.22,815245.0
2024-10-10 10:20:00,28.23,28.25,28.16,28.18,727618.0,28.23,28.25,28.16,28.18,727618.0
2024-10-10 10:30:00,28.18,28.2,28.09,28.13,483189.0,28.18,28.2,28.09,28.13,483189.0
2024-10-10 10:40:00,28.13,28.17,28.08,28.1,301344.0,28.13,28.17,28.08,28.1,301344.0
2024-10-10 10:50:00,28.09,28.16,28.04,28.14,413242.0,28.09,28.16,28.04,28.14,413242.0
2024-10-10 11:00:00,28.14,28.16,28.1,28.11,343860.0,28.14,28.16,28.1,28.11,343860.0
2024-10-10 11:10:00,28.1,28.2,28.1,28.14,230681.0,28.1,28.2,28.1,28.14,230681.0
2024-10-10 11:20:00,28.13,28.15,28.11,28.14,175095.0,28.13,28.15,28.11,28.14,175095.0
2024-10-10 11:30:00,28.13,28.15,28.05,28.12,397073.0,28.13,28.15,28.05,28.12,397073.0
2024-10-10 11:40:00,28.11,28.17,28.09,28.16,388007.0,28.11,28.17,28.09,28.16,388007.0
2024-10-10 11:50:00,28.16,28.24,28.16,28.23,213540.0,28.16,28.24,28.16,28.23,213540.0
2024-10-10 12:00:00,28.24,28.36,28.23,28.33,688927.0,28.24,28.36,28.23,28.33,688927.0
2024-10-10 12:10:00,28.34,28.43,28.34,28.39,507798.0,28.34,28.43,28.34,28.39,507798.0
2024-10-10 12:20:00,28.39,28.39,28.33,28.35,270379.0,28.39,28.39,28.33,28.35,270379.0
2024-10-10 12:30:00,28.36,28.43,28.33,28.36,252781.0,28.36,28.43,28.33,28.36,252781.0
2024-10-10 12:40:00,28.36,28.36,28.24,28.25,335467.0,28.36,28.36,28.24,28.25,335467.0
2024-10-10 12:50:00,28.25,28.3,28.21,28.21,246281.0,28.25,28.3,28.21,28.21,246281.0
2024-10-10 13:00:00,28.22,28.25,28.18,28.22,252863.0,28.22,28.25,28.18,28.22,252863.0
2024-10-10 13:10:00,28.21,28.24,28.19,28.24,72652.0,28.21,28.24,28.19,28.24,72652.0
2024-10-10 13:20:00,28.24,28.29,28.23,28.28,203097.0,28.24,28.29,28.23,28.28,203097.0
2024-10-10 13:30:00,28.28,28.35,28.28,28.34,205129.0,28.28,28.35,28.28,28.34,205129.0
2024-10-10 13:40:00,28.34,28.35,28.31,28.32,169785.0,28.34,28.35,28.31,28.32,169785.0
2024-10-10 13:50:00,28.32,28.33,28.26,28.29,124598.0,28.32,28.33,28.26,28.29,124598.0
2024-10-10 14:00:00,28.29,28.31,28.27,28.3,71316.0,28.29,28.31,28.27,28.3,71316.0
2024-10-10 14:10:00,28.31,28.31,28.25,28.3,122535.0,28.31,28.31,28.25,28.3,122535.0
2024-10-10 14:20:00,28.31,28.34,28.3,28.31,151832.0,28.31,28.34,28.3,28.31,151832.0
2024-10-10 14:30:00,28.31,28.35,28.29,28.35,136120.0,28.31,28.35,28.29,28.35,136120.0
2024-10-10 14:40:00,28.35,28.38,28.33,28.38,710833.0,28.35,28.38,28.33,28.38,710833.0
2024-10-10 14:50:00,28.37,28.37,28.3,28.32,137503.0,28.37,28.37,28.3,28.32,137503.0
2024-10-10 15:00:00,28.32,28.37,28.3,28.35,314219.0,28.32,28.37,28.3,28.35,314219.0
2024-10-10 15:10:00,28.34,28.38,28.34,28.37,201452.0,28.34,28.38,28.34,28.37,201452.0
2024-10-10 15:20:00,28.37,28.4,28.36,28.39,95785.0,28.37,28.4,28.36,28.39,95785.0
2024-10-10 15:30:00,28.39,28.43,28.38,28.38,549076.0,28.39,28.43,28.38,28.38,549076.0
2024-10-10 15:40:00,28.38,28.4,28.37,28.39,257823.0,28.38,28.4,28.37,28.39,257823.0
2024-10-10 15:50:00,28.39,28.41,28.37,28.38,1332972.0,28.39,28.41,28.37,28.38,1332972.0
2024-10-11 09:30:00,28.6,28.77,28.59,28.77,810097.0,28.6,28.77,28.59,28.77,810097.0
2024-10-11 09:40:00,28.77,28.8,28.62,28.69,747460.0,28.77,28.8,28.62,28.69,747460.0
2024-10-11 09:50:00,28.7,28.7,28.61,28.65,522332.0,28.7,28.7,28.61,28.65,522332.0
2024-10-11 10:00:00,28.65,28.72,28.6,28.71,294389.0,28.65,28.72,28.6,28.71,294389.0
2024-10-11 10:10:00,28.69,28.78,28.68,28.72,386926.0,28.69,28.78,28.68,28.72,386926.0
2024-10-11 10:20:00,28.73,28.8,28.71,28.78,596491.0,28.73,28.8,28.71,28.78,596491.0
2024-10-11 10:30:00,28.78,28.82,28.74,28.75,530639.0,28.78,28.82,28.74,28.75,530639.0
2024-10-11 10:40:00,28.76,28.81,28.7,28.74,372069.0,28.76,28.81,28.7,28.74,372069.0
2024-10-11 10:50:00,28.75,28.75,28.68,28.74,222733.0,28.75,28.75,28.68,28.74,222733.0
2024-10-11 11:00:00,28.74,28.81,28.73,28.79,459129.0,28.74,28.81,28.73,28.79,459129.0
2024-10-11 11:10:00,28.79,28.81,28.76,28.77,179248.0,28.79,28.81,28.76,28.77,179248.0
2024-10-11 11:20:00,28.77,28.81,28.75,28.8,257668.0,28.77,28.81,28.75,28.8,257668.0
2024-10-11 11:30:00,28.8,28.81,28.72,28.75,322081.0,28.8,28.81,28.72,28.75,322081.0
2024-10-11 11:40:00,28.75,28.8,28.73,28.75,141209.0,28.75,28.8,28.73,28.75,141209.0
2024-10-11 11:50:00,28.75,28.83,28.74,28.82,196185.0,28.75,28.83,28.74,28.82,196185.0
2024-10-11 12:00:00,28.83,28.83,28.79,28.8,146227.0,28.83,28.83,28.79,28.8,146227.0
2024-10-11 12:10:00,28.79,28.8,28.76,28.8,181473.0,28.79,28.8,28.76,28.8,181473.0
2024-10-11 12:20:00,28.79,28.83,28.78,28.81,106344.0,28.79,28.83,28.78,28.81,106344.0
2024-10-11 12:30:00,28.82,28.85,28.8,28.82,113673.0,28.82,28.85,28.8,28.82,113673.0
2024-10-11 12:40:00,28.82,28.83,28.8,28.82,119787.0,28.82,28.83,28.8,28.82,119787.0
2024-10-11 12:50:00,28.83,28.83,28.78,28.8,254525.0,28.83,28.83,28.78,28.8,254525.0
2024-10-11 13:00:00,28.81,28.84,28.79,28.8,354113.0,28.81,28.84,28.79,28.8,354113.0
2024-10-11 13:10:00,28.8,28.82,28.75,28.76,180448.0,28.8,28.82,28.75,28.76,180448.0
2024-10-11 13:20:00,28.75,28.78,28.73,28.76,101069.0,28.75,28.78,28.73,28.76,101069.0
2024-10-11 13:30:00,28.76,28.77,28.71,28.77,335209.0,28.76,28.77,28.71,28.77,335209.0
2024-10-11 13:40:00,28.76,28.79,28.76,28.78,224042.0,28.76,28.79,28.76,28.78,224042.0
2024-10-11 13:50:00,28.78,28.81,28.76,28.78,166164.0,28.78,28.81,28.76,28.78,166164.0
2024-10-11 14:00:00,28.78,28.78,28.74,28.75,72667.0,28.78,28.78,28.74,28.75,72667.0
2024-10-11 14:10:00,28.75,28.77,28.73,28.77,53869.0,28.75,28.77,28.73,28.77,53869.0
2024-10-11 14:20:00,28.77,28.77,28.73,28.74,102621.0,28.77,28.77,28.73,28.74,102621.0
2024-10-11 14:30:00,28.73,28.74,28.69,28.7,172929.0,28.73,28.74,28.69,28.7,172929.0
2024-10-11 14:40:00,28.7,28.77,28.69,28.77,1121234.0,28.7,28.77,28.69,28.77,1121234.0
2024-10-11 14:50:00,28.77,28.83,28.76,28.82,1567944.0,28.77,28.83,28.76,28.82,1567944.0
2024-10-11 15:00:00,28.82,28.87,28.8,28.84,1615224.0,28.82,28.87,28.8,28.84,1615224.0
2024-10-11 15:10:00,28.84,28.85,28.77,28.77,189841.0,28.84,28.85,28.77,28.77,189841.0
2024-10-11 15:20:00,28.78,28.82,28.78,28.81,205286.0,28.78,28.82,28.78,28.81,205286.0
2024-10-11 15:30:00,28.81,28.81,28.76,28.78,139933.0,28.81,28.81,28.76,28.78,139933.0
2024-10-11 15:40:00,28.79,28.79,28.76,28.79,386007.0,28.79,28.79,28.76,28.79,386007.0
2024-10-11 15:50:00,28.79,28.81,28.78,28.8,1157346.0,28.79,28.81,28.78,28.8,1157346.0
2024-10-14 09:30:00,28.47,28.5,28.42,28.46,532492.0,28.47,28.5,28.42,28.46,532492.0
2024-10-14 09:40:00,28.46,28.76,28.46,28.74,645585.0,28.46,28.76,28.46,28.74,645585.0
2024-10-14 09:50:00,28.74,28.74,28.64,28.65,595593.0,28.74,28.74,28.64,28.65,595593.0
2024-10-14 10:00:00,28.65,28.71,28.55,28.57,239696.0,28.65,28.71,28.55,28.57,239696.0
2024-10-14 10:10:00,28.56,28.59,28.48,28.48,288509.0,28.56,28.59,28.48,28.48,288509.0
2024-10-14 10:20:00,28.48,28.59,28.45,28.54,695895.0,28.48,28.59,28.45,28.54,695895.0
2024-10-14 10:30:00,28.54,28.57,28.5,28.5,343868.0,28.54,28.57,28.5,28.5,343868.0
2024-10-14 10:40:00,28.5,28.55,28.49,28.51,203030.0,28.5,28.55,28.49,28.51,203030.0
2024-10-14 10:50:00,28.52,28.53,28.42,28.43,424282.0,28.52,28.53,28.42,28.43,424282.0
2024-10-14 11:00:00,28.43,28.48,28.4,28.43,415924.0,28.43,28.48,28.4,28.43,415924.0
2024-10-14 11:10:00,28.43,28.48,28.42,28.42,229002.0,28.43,28.48,28.42,28.42,229002.0
2024-10-14 11:20:00,28.43,28.43,28.29,28.31,594359.0,28.43,28.43,28.29,28.31,594359.0
2024-10-14 11:30:00,28.31,28.4,28.31,28.37,316421.0,28.31,28.4,28.31,28.37,316421.0
2024-10-14 11:40:00,28.36,28.39,28.33,28.39,114900.0,28.36,28.39,28.33,28.39,114900.0
2024-10-14 11:50:00,28.39,28.4,28.34,28.4,196003.0,28.39,28.4,28.34,28.4,196003.0
2024-10-14 12:00:00,28.39,28.4,28.37,28.38,183319.0,28.39,28.4,28.37,28.38,183319.0
2024-10-14 12:10:00,28.38,28.43,28.38,28.4,134310.0,28.38,28.43,28.38,28.4,134310.0
2024-10-14 12:20:00,28.4,28.43,28.37,28.39,99588.0,28.4,28.43,28.37,28.39,99588.0
2024-10-14 12:30:00,28.4,28.46,28.39,28.44,53146.0,28.4,28.46,28.39,28.44,53146.0
2024-10-14 12:40:00,28.45,28.47,28.43,28.46,208209.0,28.45,28.47,28.43,28.46,208209.0
2024-10-14 12:50:00,28.46,28.46,28.41,28.43,176522.0,28.46,28.46,28.41,28.43,176522.0
2024-10-14 13:00:00,28.42,28.43,28.39,28.4,99270.0,28.42,28.43,28.39,28.4,99270.0
2024-10-14 13:10:00,28.4,28.42,28.36,28.37,92005.0,28.4,28.42,28.36,28.37,92005.0
2024-10-14 13:20:00,28.36,28.41,28.36,28.39,205404.0,28.36,28.41,28.36,28.39,205404.0
2024-10-14 13:30:00,28.39,28.44,28.38,28.43,50490.0,28.39,28.44,28.38,28.43,50490.0
2024-10-14 13:40:00,28.42,28.43,28.4,28.43,118013.0,28.42,28.43,28.4,28.43,118013.0
2024-10-14 13:50:00,28.43,28.45,28.41,28.43,144455.0,28.43,28.45,28.41,28.43,144455.0
2024-10-14 14:00:00,28.43,28.45,28.42,28.45,56225.0,28.43,28.45,28.42,28.45,56225.0
2024-10-14 14:10:00,28.45,28.46,28.43,28.46,221555.0,28.45,28.46,28.43,28.46,221555.0
2024-10-14 14:20:00,28.46,28.49,28.45,28.48,372153.0,28.46,28.49,28.45,28.48,372153.0
2024-10-14 14:30:00,28.47,28.52,28.46,28.5,685983.0,28.47,28.52,28.46,28.5,685983.0
2024-10-14 14:40:00,28.5,28.51,28.46,28.46,146418.0,28.5,28.51,28.46,28.46,146418.0
2024-10-14 14:50:00,28.46,28.47,28.43,28.45,140289.0,28.46,28.47,28.43,28.45,140289.0
2024-10-14 15:00:00,28.45,28.49,28.4,28.45,274242.0,28.45,28.49,28.4,28.45,274242.0
2024-10-14 15:10:00,28.45,28.5,28.44,28.49,138240.0,28.45,28.5,28.44,28.49,138240.0
2024-10-14 15:20:00,28.48,28.49,28.45,28.46,240857.0,28.48,28.49,28.45,28.46,240857.0
2024-10-14 15:30:00,28.45,28.47,28.43,28.46,378065.0,28.45,28.47,28.43,28.46,378065.0
2024-10-14 15:40:00,28.46,28.49,28.46,28.49,133376.0,28.46,28.49,28.46,28.49,133376.0
2024-10-14 15:50:00,28.49,28.54,28.48,28.54,1417657.0,28.49,28.54,28.48,28.54,1417657.0
2024-10-15 09:30:00,28.52,28.54,28.45,28.46,602615.0,28.52,28.54,28.45,28.46,602615.0
2024-10-15 09:40:00,28.47,28.54,28.42,28.44,368498.0,28.47,28.54,28.42,28.44,368498.0
2024-10-15 09:50:00,28.45,28.51,28.42,28.46,506755.0,28.45,28.51,28.42,28.46,506755.0
2024-10-15 10:00:00,28.45,28.65,28.42,28.65,488689.0,28.45,28.65,28.42,28.65,488689.0
2024-10-15 10:10:00,28.65,28.79,28.62,28.78,944351.0,28.65,28.79,28.62,28.78,944351.0
2024-10-15 10:20:00,28.79,28.9,28.77,28.78,1273733.0,28.79,28.9,28.77,28.78,1273733.0
2024-10-15 10:30:00,28.77,28.77,28.65,28.7,1030369.0,28.77,28.77,28.65,28.7,1030369.0
2024-10-15 10:40:00,28.71,28.85,28.66,28.84,741724.0,28.71,28.85,28.66,28.84,741724.0
2024-10-15 10:50:00,28.85,28.88,28.74,28.75,454395.0,28.85,28.88,28.74,28.75,454395.0
2024-10-15 11:00:00,28.75,28.76,28.68,28.73,803889.0,28.75,28.76,28.68,28.73,803889.0
2024-10-15 11:10:00,28.73,28.82,28.71,28.78,493423.0,28.73,28.82,28.71,28.78,493423.0
2024-10-15 11:20:00,28.78,28.78,28.72,28.76,488308.0,28.78,28.78,28.72,28.76,488308.0
2024-10-15 11:30:00,28.76,28.83,28.72,28.73,184612.0,28.76,28.83,28.72,28.73,184612.0
2024-10-15 11:40:00,28.74,28.76,28.7,28.71,245354.0,28.74,28.76,28.7,28.71,245354.0
2024-10-15 11:50:00,28.71,28.73,28.68,28.7,252867.0,28.71,28.73,28.68,28.7,252867.0
2024-10-15 12:00:00,28.7,28.82,28.69,28.79,350198.0,28.7,28.82,28.69,28.79,350198.0
2024-10-15 12:10:00,28.79,28.85,28.79,28.85,414026.0,28.79,28.85,28.79,28.85,414026.0
2024-10-15 12:20:00,28.85,28.86,28.8,28.8,247474.0,28.85,28.86,28.8,28.8,247474.0
2024-10-15 12:30:00,28.81,28.87,28.8,28.8,198604.0,28.81,28.87,28.8,28.8,198604.0
2024-10-15 12:40:00,28.8,28.82,28.72,28.73,405371.0,28.8,28.82,28.72,28.73,405371.0
2024-10-15 12:50:00,28.74,28.79,28.73,28.77,166273.0,28.74,28.79,28.73,28.77,166273.0
2024-10-15 13:00:00,28.77,28.78,28.72,28.72,150182.0,28.77,28.78,28.72,28.72,150182.0
2024-10-15 13:10:00,28.73,28.76,28.71,28.76,115833.0,28.73,28.76,28.71,28.76,115833.0
2024-10-15 13:20:00,28.76,28.8,28.75,28.76,182731.0,28.76,28.8,28.75,28.76,182731.0
2024-10-15 13:30:00,28.75,28.79,28.73,28.77,80619.0,28.75,28.79,28.73,28.77,80619.0
2024-10-15 13:40:00,28.77,28.82,28.76,28.79,83431.0,28.77,28.82,28.76,28.79,83431.0
2024-10-15 13:50:00,28.79,28.8,28.75,28.75,163625.0,28.79,28.8,28.75,28.75,163625.0
2024-10-15 14:00:00,28.76,28.77,28.73,28.76,235177.0,28.76,28.77,28.73,28.76,235177.0
2024-10-15 14:10:00,28.75,28.79,28.73,28.79,73065.0,28.75,28.79,28.73,28.79,73065.0
2024-10-15 14:20:00,28.79,28.81,28.77,28.79,100092.0,28.79,28.81,28.77,28.79,100092.0
2024-10-15 14:30:00,28.79,28.8,28.76,28.77,179032.0,28.79,28.8,28.76,28.77,179032.0
2024-10-15 14:40:00,28.77,28.8,28.76,28.79,83151.0,28.77,28.8,28.76,28.79,83151.0
2024-10-15 14:50:00,28.79,28.82,28.78,28.79,215975.0,28.79,28.82,28.78,28.79,215975.0
2024-10-15 15:00:00,28.79,28.79,28.71,28.75,269885.0,28.79,28.79,28.71,28.75,269885.0
2024-10-15 15:10:00,28.75,28.79,28.75,28.76,360767.0,28.75,28.79,28.75,28.76,360767.0
2024-10-15 15:20:00,28.77,28.81,28.76,28.79,151647.0,28.77,28.81,28.76,28.79,151647.0
2024-10-15 15:30:00,28.79,28.79,28.72,28.73,166547.0,28.79,28.79,28.72,28.73,166547.0
2024-10-15 15:40:00,28.73,28.74,28.7,28.71,212789.0,28.73,28.74,28.7,28.71,212789.0
2024-10-15 15:50:00,28.72,28.75,28.69,28.72,1139739.0,28.72,28.75,28.69,28.72,1139739.0
2024-10-16 09:30:00,29.12,29.31,29.12,29.28,1849128.0,29.12,29.31,29.12,29.28,1849128.0
2024-10-16 09:40:00,29.28,29.35,29.23,29.24,1335382.0,29.28,29.35,29.23,29.24,1335382.0
2024-10-16 09:50:00,29.24,29.25,29.09,29.12,1422022.0,29.24,29.25,29.09,29.12,1422022.0
2024-10-16 10:00:00,29.12,29.2,29.08,29.2,444556.0,29.12,29.2,29.08,29.2,444556.0
2024-10-16 10:10:00,29.19,29.32,29.18,29.3,452023.0,29.19,29.32,29.18,29.3,452023.0
2024-10-16 10:20:00,29.31,29.32,29.22,29.23,490320.0,29.31,29.32,29.22,29.23,490320.0
2024-10-16 10:30:00,29.23,29.3,29.1,29.12,681125.0,29.23,29.3,29.1,29.12,681125.0
2024-10-16 10:40:00,29.12,29.13,28.98,28.99,624862.0,29.12,29.13,28.98,28.99,624862.0
2024-10-16 10:50:00,29.0,29.08,28.99,29.01,719803.0,29.0,29.08,28.99,29.01,719803.0
2024-10-16 11:00:00,29.02,29.02,28.83,28.87,1976819.0,29.02,29.02,28.83,28.87,1976819.0
2024-10-16 11:10:00,28.87,28.94,28.87,28.93,427635.0,28.87,28.94,28.87,28.93,427635.0
2024-10-16 11:20:00,28.93,29.01,28.92,29.01,308763.0,28.93,29.01,28.92,29.01,308763.0
2024-10-16 11:30:00,29.0,29.0,28.95,28.98,200105.0,29.0,29.0,28.95,28.98,200105.0
2024-10-16 11:40:00,28.99,29.0,28.77,28.86,435677.0,28.99,29.0,28.77,28.86,435677.0
2024-10-16 11:50:00,28.86,28.88,28.8,28.86,274253.0,28.86,28.88,28.8,28.86,274253.0
2024-10-16 12:00:00,28.86,28.87,28.8,28.86,258717.0,28.86,28.87,28.8,28.86,258717.0
2024-10-16 12:10:00,28.86,28.91,28.85,28.9,191033.0,28.86,28.91,28.85,28.9,191033.0
2024-10-16 12:20:00,28.91,28.94,28.85,28.86,137453.0,28.91,28.94,28.85,28.86,137453.0
2024-10-16 12:30:00,28.85,28.89,28.83,28.87,164595.0,28.85,28.89,28.83,28.87,164595.0
2024-10-16 12:40:00,28.87,28.93,28.87,28.92,148719.0,28.87,28.93,28.87,28.92,148719.0
2024-10-16 12:50:00,28.92,28.96,28.91,28.95,190385.0,28.92,28.96,28.91,28.95,190385.0
2024-10-16 13:00:00,28.96,28.98,28.93,28.96,94854.0,28.96,28.98,28.93,28.96,94854.0
2024-10-16 13:10:00,28.97,28.98,28.95,28.95,96396.0,28.97,28.98,28.95,28.95,96396.0
2024-10-16 13:20:00,28.95,29.0,28.94,28.96,126561.0,28.95,29.0,28.94,28.96,126561.0
2024-10-16 13:30:00,28.96,28.97,28.94,28.96,101475.0,28.96,28.97,28.94,28.96,101475.0
2024-10-16 13:40:00,28.96,28.99,28.95,28.96,75395.0,28.96,28.99,28.95,28.96,75395.0
2024-10-16 13:50:00,28.96,28.97,28.95,28.96,142256.0,28.96,28.97,28.95,28.96,142256.0
2024-10-16 14:00:00,28.95,28.99,28.94,28.98,95360.0,28.95,28.99,28.94,28.98,95360.0
2024-10-16 14:10:00,28.98,28.99,28.96,28.96,77158.0,28.98,28.99,28.96,28.96,77158.0
2024-10-16 14:20:00,28.97,28.99,28.94,28.95,88411.0,28.97,28.99,28.94,28.95,88411.0
2024-10-16 14:30:00,28.94,28.98,28.94,28.97,113251.0,28.94,28.98,28.94,28.97,113251.0
2024-10-16 14:40:00,28.97,28.98,28.96,28.98,67362.0,28.97,28.98,28.96,28.98,67362.0
2024-10-16 14:50:00,28.98,28.99,28.97,28.97,93651.0,28.98,28.99,28.97,28.97,93651.0
2024-10-16 15:00:00,28.96,28.97,28.92,28.93,108519.0,28.96,28.97,28.92,28.93,108519.0
2024-10-16 15:10:00,28.93,28.94,28.92,28.93,58216.0,28.93,28.94,28.92,28.93,58216.0
2024-10-16 15:20:00,28.94,28.94,28.91,28.93,303014.0,28.94,28.94,28.91,28.93,303014.0
2024-10-16 15:30:00,28.93,28.94,28.9,28.93,206739.0,28.93,28.94,28.9,28.93,206739.0
2024-10-16 15:40:00,28.93,28.96,28.92,28.93,327306.0,28.93,28.96,28.92,28.93,327306.0
2024-10-16 15:50:00,28.93,28.93,28.9,28.92,829369.0,28.93,28.93,28.9,28.92,829369.0
2024-10-17 09:30:00,28.92,28.95,28.84,28.91,362590.0,28.92,28.95,28.84,28.91,362590.0
2024-10-17 09:40:00,28.91,29.03,28.91,28.96,767429.0,28.91,29.03,28.91,28.96,767429.0
2024-10-17 09:50:00,28.95,29.03,28.95,28.97,232527.0,28.95,29.03,28.95,28.97,232527.0
2024-10-17 10:00:00,28.97,29.01,28.75,28.88,845880.0,28.97,29.01,28.75,28.88,845880.0
2024-10-17 10:10:00,28.88,28.96,28.85,28.88,721963.0,28.88,28.96,28.85,28.88,721963.0
2024-10-17 10:20:00,28.88,28.96,28.78,28.88,736075.0,28.88,28.96,28.78,28.88,736075.0
2024-10-17 10:30:00,28.88,29.07,28.85,29.06,748717.0,28.88,29.07,28.85,29.06,748717.0
2024-10-17 10:40:00,29.07,29.2,29.04,29.14,1004048.0,29.07,29.2,29.04,29.14,1004048.0
2024-10-17 10:50:00,29.15,29.17,29.08,29.1,507550.0,29.15,29.17,29.08,29.1,507550.0
2024-10-17 11:00:00,29.1,29.15,29.04,29.05,687193.0,29.1,29.15,29.04,29.05,687193.0
2024-10-17 11:10:00,29.06,29.08,28.88,28.89,735924.0,29.06,29.08,28.88,28.89,735924.0
2024-10-17 11:20:00,28.88,28.96,28.81,28.94,544726.0,28.88,28.96,28.81,28.94,544726.0
2024-10-17 11:30:00,28.93,28.99,28.9,28.99,232751.0,28.93,28.99,28.9,28.99,232751.0
2024-10-17 11:40:00,28.98,28.98,28.88,28.91,408311.0,28.98,28.98,28.88,28.91,408311.0
2024-10-17 11:50:00,28.9,28.92,28.86,28.88,315838.0,28.9,28.92,28.86,28.88,315838.0
2024-10-17 12:00:00,28.88,28.89,28.79,28.84,259335.0,28.88,28.89,28.79,28.84,259335.0
2024-10-17 12:10:00,28.85,28.85,28.74,28.77,317126.0,28.85,28.85,28.74,28.77,317126.0
2024-10-17 12:20:00,28.77,28.8,28.74,28.75,139192.0,28.77,28.8,28.74,28.75,139192.0
2024-10-17 12:30:00,28.75,28.76,28.55,28.74,593368.0,28.75,28.76,28.55,28.74,593368.0
2024-10-17 12:40:00,28.75,28.81,28.72,28.8,194701.0,28.75,28.81,28.72,28.8,194701.0
2024-10-17 12:50:00,28.8,28.84,28.8,28.84,264783.0,28.8,28.84,28.8,28.84,264783.0
2024-10-17 13:00:00,28.84,28.88,28.82,28.84,274810.0,28.84,28.88,28.82,28.84,274810.0
2024-10-17 13:10:00,28.85,28.87,28.84,28.85,98274.0,28.85,28.87,28.84,28.85,98274.0
2024-10-17 13:20:00,28.85,28.86,28.78,28.8,145726.0,28.85,28.86,28.78,28.8,145726.0
2024-10-17 13:30:00,28.8,28.82,28.75,28.79,73955.0,28.8,28.82,28.75,28.79,73955.0
2024-10-17 13:40:00,28.79,28.85,28.78,28.83,185286.0,28.79,28.85,28.78,28.83,185286.0
2024-10-17 13:50:00,28.83,28.86,28.82,28.84,155882.0,28.83,28.86,28.82,28.84,155882.0
2024-10-17 14:00:00,28.85,28.85,28.8,28.84,85304.0,28.85,28.85,28.8,28.84,85304.0
2024-10-17 14:10:00,28.84,28.88,28.81,28.87,148921.0,28.84,28.88,28.81,28.87,148921.0
2024-10-17 14:20:00,28.87,28.9,28.86,28.9,172025.0,28.87,28.9,28.86,28.9,172025.0
2024-10-17 14:30:00,28.88,28.89,28.82,28.87,86171.0,28.88,28.89,28.82,28.87,86171.0
2024-10-17 14:40:00,28.87,28.88,28.85,28.85,54390.0,28.87,28.88,28.85,28.85,54390.0
2024-10-17 14:50:00,28.85,28.89,28.84,28.86,57849.0,28.85,28.89,28.84,28.86,57849.0
2024-10-17 15:00:00,28.86,28.87,28.84,28.86,186523.0,28.86,28.87,28.84,28.86,186523.0
2024-10-17 15:10:00,28.86,28.9,28.86,28.9,87957.0,28.86,28.9,28.86,28.9,87957.0
2024-10-17 15:20:00,28.9,28.9,28.88,28.9,109062.0,28.9,28.9,28.88,28.9,109062.0
2024-10-17 15:30:00,28.89,28.89,28.86,28.88,96824.0,28.89,28.89,28.86,28.88,96824.0
2024-10-17 15:40:00,28.88,28.91,28.87,28.9,371963.0,28.88,28.91,28.87,28.9,371963.0
2024-10-17 15:50:00,28.9,28.91,28.87,28.89,678352.0,28.9,28.91,28.87,28.89,678352.0
2024-10-18 09:30:00,29.47,29.6,29.41,29.59,1676107.0,29.47,29.6,29.41,29.59,1676107.0
2024-10-18 09:40:00,29.6,29.71,29.58,29.66,1359828.0,29.6,29.71,29.58,29.66,1359828.0
2024-10-18 09:50:00,29.67,29.74,29.64,29.67,1354481.0,29.67,29.74,29.64,29.67,1354481.0
2024-10-18 10:00:00,29.67,29.69,29.61,29.63,895987.0,29.67,29.69,29.61,29.63,895987.0
2024-10-18 10:10:00,29.63,29.68,29.55,29.66,913564.0,29.63,29.68,29.55,29.66,913564.0
2024-10-18 10:20:00,29.66,29.71,29.63,29.65,664017.0,29.66,29.71,29.63,29.65,664017.0
2024-10-18 10:30:00,29.64,29.75,29.6,29.7,909874.0,29.64,29.75,29.6,29.7,909874.0
2024-10-18 10:40:00,29.71,29.74,29.64,29.64,558511.0,29.71,29.74,29.64,29.64,558511.0
2024-10-18 10:50:00,29.63,29.66,29.56,29.61,563779.0,29.63,29.66,29.56,29.61,563779.0
2024-10-18 11:00:00,29.61,29.67,29.52,29.67,1128775.0,29.61,29.67,29.52,29.67,1128775.0
2024-10-18 11:10:00,29.67,29.72,29.66,29.69,565274.0,29.67,29.72,29.66,29.69,565274.0
2024-10-18 11:20:00,29.69,29.73,29.64,29.72,741583.0,29.69,29.73,29.64,29.72,741583.0
2024-10-18 11:30:00,29.72,29.77,29.69,29.71,738636.0,29.72,29.77,29.69,29.71,738636.0
2024-10-18 11:40:00,29.7,29.82,29.69,29.8,598688.0,29.7,29.82,29.69,29.8,598688.0
2024-10-18 11:50:00,29.8,29.81,29.74,29.78,792299.0,29.8,29.81,29.74,29.78,792299.0
2024-10-18 12:00:00,29.78,29.86,29.78,29.86,493081.0,29.78,29.86,29.78,29.86,493081.0
2024-10-18 12:10:00,29.86,29.89,29.82,29.87,589609.0,29.86,29.89,29.82,29.87,589609.0
2024-10-18 12:20:00,29.87,29.91,29.86,29.9,401872.0,29.87,29.91,29.86,29.9,401872.0
2024-10-18 12:30:00,29.9,29.93,29.86,29.88,776640.0,29.9,29.93,29.86,29.88,776640.0
2024-10-18 12:40:00,29.88,29.96,29.84,29.93,713867.0,29.88,29.96,29.84,29.93,713867.0
2024-10-18 12:50:00,29.94,30.0,29.9,30.0,626196.0,29.94,30.0,29.9,30.0,626196.0
2024-10-18 13:00:00,30.0,30.16,29.98,30.15,1780624.0,30.0,30.16,29.98,30.15,1780624.0
2024-10-18 13:10:00,30.15,30.22,30.13,30.19,1876424.0,30.15,30.22,30.13,30.19,1876424.0
2024-10-18 13:20:00,30.18,30.22,30.09,30.15,738835.0,30.18,30.22,30.09,30.15,738835.0
2024-10-18 13:30:00,30.15,30.18,30.11,30.11,847024.0,30.15,30.18,30.11,30.11,847024.0
2024-10-18 13:40:00,30.12,30.21,30.08,30.2,1187734.0,30.12,30.21,30.08,30.2,1187734.0
2024-10-18 13:50:00,30.2,30.22,30.14,30.19,1075958.0,30.2,30.22,30.14,30.19,1075958.0
2024-10-18 14:00:00,30.19,30.3,30.18,30.29,687064.0,30.19,30.3,30.18,30.29,687064.0
2024-10-18 14:10:00,30.29,30.4,30.28,30.4,861263.0,30.29,30.4,30.28,30.4,861263.0
2024-10-18 14:20:00,30.4,30.44,30.37,30.43,1045013.0,30.4,30.44,30.37,30.43,1045013.0
2024-10-18 14:30:00,30.43,30.5,30.38,30.5,639319.0,30.43,30.5,30.38,30.5,639319.0
2024-10-18 14:40:00,30.49,30.61,30.48,30.59,1358808.0,30.49,30.61,30.48,30.59,1358808.0
2024-10-18 14:50:00,30.58,30.65,30.55,30.63,1329476.0,30.58,30.65,30.55,30.63,1329476.0
2024-10-18 15:00:00,30.63,30.66,30.58,30.65,1110401.0,30.63,30.66,30.58,30.65,1110401.0
2024-10-18 15:10:00,30.65,30.69,30.58,30.68,985165.0,30.65,30.69,30.58,30.68,985165.0
2024-10-18 15:20:00,30.68,30.71,30.66,30.71,973794.0,30.68,30.71,30.66,30.71,973794.0
2024-10-18 15:30:00,30.7,30.71,30.59,30.61,1119123.0,30.7,30.71,30.59,30.61,1119123.0
2024-10-18 15:40:00,30.61,30.68,30.58,30.64,1656789.0,30.61,30.68,30.58,30.64,1656789.0
2024-10-18 15:50:00,30.63,30.72,30.62,30.65,5299808.0,30.63,30.72,30.62,30.65,5299808.0
2024-10-21 09:30:00,31.13,31.23,31.08,31.14,2826973.0,31.13,31.23,31.08,31.14,2826973.0
2024-10-21 09:40:00,31.13,31.19,31.03,31.04,2019607.0,31.13,31.19,31.03,31.04,2019607.0
2024-10-21 09:50:00,31.05,31.11,31.01,31.06,1927719.0,31.05,31.11,31.01,31.06,1927719.0
2024-10-21 10:00:00,31.07,31.08,30.95,31.02,1307027.0,31.07,31.08,30.95,31.02,1307027.0
2024-10-21 10:10:00,31.03,31.11,31.01,31.1,1048082.0,31.03,31.11,31.01,31.1,1048082.0
2024-10-21 10:20:00,31.11,31.13,30.84,30.91,2130236.0,31.11,31.13,30.84,30.91,2130236.0
2024-10-21 10:30:00,30.91,30.95,30.74,30.78,1952589.0,30.91,30.95,30.74,30.78,1952589.0
2024-10-21 10:40:00,30.79,30.83,30.64,30.66,1338397.0,30.79,30.83,30.64,30.66,1338397.0
2024-10-21 10:50:00,30.65,30.82,30.65,30.78,875083.0,30.65,30.82,30.65,30.78,875083.0
2024-10-21 11:00:00,30.78,30.86,30.6,30.66,2181846.0,30.78,30.86,30.6,30.66,2181846.0
2024-10-21 11:10:00,30.67,30.71,30.61,30.66,1041356.0,30.67,30.71,30.61,30.66,1041356.0
2024-10-21 11:20:00,30.65,30.67,30.51,30.67,1134195.0,30.65,30.67,30.51,30.67,1134195.0
2024-10-21 11:30:00,30.67,30.75,30.65,30.74,562323.0,30.67,30.75,30.65,30.74,562323.0
2024-10-21 11:40:00,30.73,30.76,30.67,30.74,375154.0,30.73,30.76,30.67,30.74,375154.0
2024-10-21 11:50:00,30.75,30.78,30.69,30.71,548192.0,30.75,30.78,30.69,30.71,548192.0
2024-10-21 12:00:00,30.71,30.8,30.69,30.79,339797.0,30.71,30.8,30.69,30.79,339797.0
2024-10-21 12:10:00,30.8,30.81,30.75,30.78,393909.0,30.8,30.81,30.75,30.78,393909.0
2024-10-21 12:20:00,30.77,30.79,30.71,30.79,374471.0,30.77,30.79,30.71,30.79,374471.0
2024-10-21 12:30:00,30.79,30.83,30.78,30.8,329756.0,30.79,30.83,30.78,30.8,329756.0
2024-10-21 12:40:00,30.8,30.86,30.8,30.85,511511.0,30.8,30.86,30.8,30.85,511511.0
2024-10-21 12:50:00,30.86,30.9,30.85,30.87,481654.0,30.86,30.9,30.85,30.87,481654.0
2024-10-21 13:00:00,30.88,30.9,30.85,30.89,224105.0,30.88,30.9,30.85,30.89,224105.0
2024-10-21 13:10:00,30.89,30.89,30.84,30.89,551474.0,30.89,30.89,30.84,30.89,551474.0
2024-10-21 13:20:00,30.89,30.92,30.88,30.9,345842.0,30.89,30.92,30.88,30.9,345842.0
2024-10-21 13:30:00,30.9,30.91,30.85,30.88,393394.0,30.9,30.91,30.85,30.88,393394.0
2024-10-21 13:40:00,30.88,30.88,30.8,30.85,329360.0,30.88,30.88,30.8,30.85,329360.0
2024-10-21 13:50:00,30.85,30.86,30.83,30.84,207481.0,30.85,30.86,30.83,30.84,207481.0
2024-10-21 14:00:00,30.83,30.85,30.77,30.8,513145.0,30.83,30.85,30.77,30.8,513145.0
2024-10-21 14:10:00,30.8,30.84,30.79,30.84,174382.0,30.8,30.84,30.79,30.84,174382.0
2024-10-21 14:20:00,30.84,30.85,30.81,30.82,241716.0,30.84,30.85,30.81,30.82,241716.0
2024-10-21 14:30:00,30.82,30.83,30.78,30.79,130831.0,30.82,30.83,30.78,30.79,130831.0
2024-10-21 14:40:00,30.79,30.81,30.75,30.78,319769.0,30.79,30.81,30.75,30.78,319769.0
2024-10-21 14:50:00,30.79,30.8,30.63,30.66,661963.0,30.79,30.8,30.63,30.66,661963.0
2024-10-21 15:00:00,30.66,30.69,30.62,30.63,781051.0,30.66,30.69,30.62,30.63,781051.0
2024-10-21 15:10:00,30.64,30.75,30.62,30.73,589256.0,30.64,30.75,30.62,30.73,589256.0
2024-10-21 15:20:00,30.73,30.78,30.71,30.78,285035.0,30.73,30.78,30.71,30.78,285035.0
2024-10-21 15:30:00,30.77,30.78,30.74,30.75,194720.0,30.77,30.78,30.74,30.75,194720.0
2024-10-21 15:40:00,30.75,30.81,30.74,30.8,878617.0,30.75,30.81,30.74,30.8,878617.0
2024-10-21 15:50:00,30.8,30.87,30.79,30.85,1214778.0,30.8,30.87,30.79,30.85,1214778.0
2024-10-22 09:30:00,31.4,31.55,31.4,31.51,1933235.0,31.4,31.55,31.4,31.51,1933235.0
2024-10-22 09:40:00,31.52,31.59,31.44,31.54,2140992.0,31.52,31.59,31.44,31.54,2140992.0
2024-10-22 09:50:00,31.53,31.58,31.35,31.35,1496329.0,31.53,31.58,31.35,31.35,1496329.0
2024-10-22 10:00:00,31.34,31.4,31.24,31.28,1477375.0,31.34,31.4,31.24,31.28,1477375.0
2024-10-22 10:10:00,31.29,31.43,31.25,31.4,715330.0,31.29,31.43,31.25,31.4,715330.0
2024-10-22 10:20:00,31.41,31.48,31.33,31.37,611905.0,31.41,31.48,31.33,31.37,611905.0
2024-10-22 10:30:00,31.37,31.45,31.37,31.42,638970.0,31.37,31.45,31.37,31.42,638970.0
2024-10-22 10:40:00,31.42,31.49,31.39,31.43,668224.0,31.42,31.49,31.39,31.43,668224.0
2024-10-22 10:50:00,31.43,31.5,31.43,31.49,560021.0,31.43,31.5,31.43,31.49,560021.0
2024-10-22 11:00:00,31.48,31.58,31.48,31.56,573161.0,31.48,31.58,31.48,31.56,573161.0
2024-10-22 11:10:00,31.56,31.59,31.49,31.52,728411.0,31.56,31.59,31.49,31.52,728411.0
2024-10-22 11:20:00,31.53,31.62,31.52,31.61,527040.0,31.53,31.62,31.52,31.61,527040.0
2024-10-22 11:30:00,31.61,31.7,31.59,31.61,876682.0,31.61,31.7,31.59,31.61,876682.0
2024-10-22 11:40:00,31.6,31.64,31.47,31.51,692986.0,31.6,31.64,31.47,31.51,692986.0
2024-10-22 11:50:00,31.51,31.58,31.49,31.51,596282.0,31.51,31.58,31.49,31.51,596282.0
2024-10-22 12:00:00,31.5,31.65,31.49,31.64,533931.0,31.5,31.65,31.49,31.64,533931.0
2024-10-22 12:10:00,31.64,31.67,31.6,31.66,610903.0,31.64,31.67,31.6,31.66,610903.0
2024-10-22 12:20:00,31.65,31.7,31.63,31.68,318069.0,31.65,31.7,31.63,31.68,318069.0
2024-10-22 12:30:00,31.68,31.7,31.64,31.7,586477.0,31.68,31.7,31.64,31.7,586477.0
2024-10-22 12:40:00,31.7,31.75,31.68,31.74,578715.0,31.7,31.75,31.68,31.74,578715.0
2024-10-22 12:50:00,31.73,31.77,31.69,31.75,617166.0,31.73,31.77,31.69,31.75,617166.0
2024-10-22 13:00:00,31.75,31.78,31.72,31.77,489462.0,31.75,31.78,31.72,31.77,489462.0
2024-10-22 13:10:00,31.76,31.78,31.74,31.75,710219.0,31.76,31.78,31.74,31.75,710219.0
2024-10-22 13:20:00,31.75,31.79,31.72,31.73,514480.0,31.75,31.79,31.72,31.73,514480.0
2024-10-22 13:30:00,31.74,31.79,31.73,31.79,826506.0,31.74,31.79,31.73,31.79,826506.0
2024-10-22 13:40:00,31.79,31.8,31.75,31.75,396961.0,31.79,31.8,31.75,31.75,396961.0
2024-10-22 13:50:00,31.76,31.8,31.75,31.8,454313.0,31.76,31.8,31.75,31.8,454313.0
2024-10-22 14:00:00,31.8,31.8,31.71,31.71,701718.0,31.8,31.8,31.71,31.71,701718.0
2024-10-22 14:10:00,31.72,31.74,31.68,31.74,623298.0,31.72,31.74,31.68,31.74,623298.0
2024-10-22 14:20:00,31.74,31.74,31.67,31.69,397154.0,31.74,31.74,31.67,31.69,397154.0
2024-10-22 14:30:00,31.69,31.71,31.64,31.68,1035553.0,31.69,31.71,31.64,31.68,1035553.0
2024-10-22 14:40:00,31.68,31.69,31.64,31.67,243885.0,31.68,31.69,31.64,31.67,243885.0
2024-10-22 14:50:00,31.67,31.69,31.65,31.65,311292.0,31.67,31.69,31.65,31.65,311292.0
2024-10-22 15:00:00,31.66,31.66,31.6,31.66,575223.0,31.66,31.66,31.6,31.66,575223.0
2024-10-22 15:10:00,31.66,31.69,31.64,31.68,349974.0,31.66,31.69,31.64,31.68,349974.0
2024-10-22 15:20:00,31.68,31.69,31.66,31.68,376105.0,31.68,31.69,31.66,31.68,376105.0
2024-10-22 15:30:00,31.67,31.68,31.63,31.68,1187059.0,31.67,31.68,31.63,31.68,1187059.0
2024-10-22 15:40:00,31.67,31.76,31.67,31.71,1851741.0,31.67,31.76,31.67,31.71,1851741.0
2024-10-22 15:50:00,31.72,31.76,31.7,31.74,1893393.0,31.72,31.76,31.7,31.74,1893393.0
2024-10-23 09:30:00,31.09,31.11,30.8,30.83,2998365.0,31.09,31.11,30.8,30.83,2998365.0
2024-10-23 09:40:00,30.82,31.07,30.82,31.06,1461217.0,30.82,31.07,30.82,31.06,1461217.0
2024-10-23 09:50:00,31.05,31.1,31.01,31.03,1554936.0,31.05,31.1,31.01,31.03,1554936.0
2024-10-23 10:00:00,31.04,31.06,30.84,30.88,1316291.0,31.04,31.06,30.84,30.88,1316291.0
2024-10-23 10:10:00,30.88,30.88,30.63,30.64,2778464.0,30.88,30.88,30.63,30.64,2778464.0
2024-10-23 10:20:00,30.64,30.76,30.61,30.7,1594861.0,30.64,30.76,30.61,30.7,1594861.0
2024-10-23 10:30:00,30.7,30.79,30.6,30.66,1649548.0,30.7,30.79,30.6,30.66,1649548.0
2024-10-23 10:40:00,30.66,30.78,30.62,30.73,918738.0,30.66,30.78,30.62,30.73,918738.0
2024-10-23 10:50:00,30.73,30.77,30.64,30.74,903119.0,30.73,30.77,30.64,30.74,903119.0
2024-10-23 11:00:00,30.74,30.76,30.65,30.72,891735.0,30.74,30.76,30.65,30.72,891735.0
2024-10-23 11:10:00,30.71,30.73,30.53,30.62,1301230.0,30.71,30.73,30.53,30.62,1301230.0
2024-10-23 11:20:00,30.62,30.62,30.48,30.61,1560148.0,30.62,30.62,30.48,30.61,1560148.0
2024-10-23 11:30:00,30.61,30.74,30.57,30.74,829749.0,30.61,30.74,30.57,30.74,829749.0
2024-10-23 11:40:00,30.74,30.77,30.7,30.76,643271.0,30.74,30.77,30.7,30.76,643271.0
2024-10-23 11:50:00,30.75,30.84,30.75,30.82,730903.0,30.75,30.84,30.75,30.82,730903.0
2024-10-23 12:00:00,30.82,30.82,30.73,30.76,643252.0,30.82,30.82,30.73,30.76,643252.0
2024-10-23 12:10:00,30.75,30.77,30.69,30.77,915640.0,30.75,30.77,30.69,30.77,915640.0
2024-10-23 12:20:00,30.76,30.81,30.72,30.72,297966.0,30.76,30.81,30.72,30.72,297966.0
2024-10-23 12:30:00,30.73,30.82,30.71,30.82,254504.0,30.73,30.82,30.71,30.82,254504.0
2024-10-23 12:40:00,30.82,30.82,30.74,30.75,302908.0,30.82,30.82,30.74,30.75,302908.0
2024-10-23 12:50:00,30.74,30.78,30.7,30.7,226347.0,30.74,30.78,30.7,30.7,226347.0
2024-10-23 13:00:00,30.71,30.72,30.63,30.7,603143.0,30.71,30.72,30.63,30.7,603143.0
2024-10-23 13:10:00,30.7,30.71,30.66,30.67,374730.0,30.7,30.71,30.66,30.67,374730.0
2024-10-23 13:20:00,30.67,30.7,30.64,30.68,421602.0,30.67,30.7,30.64,30.68,421602.0
2024-10-23 13:30:00,30.69,30.7,30.64,30.65,151409.0,30.69,30.7,30.64,30.65,151409.0
2024-10-23 13:40:00,30.65,30.68,30.61,30.68,264074.0,30.65,30.68,30.61,30.68,264074.0
2024-10-23 13:50:00,30.68,30.7,30.67,30.69,197016.0,30.68,30.7,30.67,30.69,197016.0
2024-10-23 14:00:00,30.68,30.68,30.57,30.59,503978.0,30.68,30.68,30.57,30.59,503978.0
2024-10-23 14:10:00,30.58,30.59,30.52,30.56,380504.0,30.58,30.59,30.52,30.56,380504.0
2024-10-23 14:20:00,30.57,30.61,30.55,30.56,274375.0,30.57,30.61,30.55,30.56,274375.0
2024-10-23 14:30:00,30.57,30.67,30.56,30.66,589048.0,30.57,30.67,30.56,30.66,589048.0
2024-10-23 14:40:00,30.66,30.69,30.64,30.68,506366.0,30.66,30.69,30.64,30.68,506366.0
2024-10-23 14:50:00,30.68,30.68,30.61,30.61,303260.0,30.68,30.68,30.61,30.61,303260.0
2024-10-23 15:00:00,30.62,30.64,30.59,30.64,901512.0,30.62,30.64,30.59,30.64,901512.0
2024-10-23 15:10:00,30.64,30.64,30.59,30.64,505929.0,30.64,30.64,30.59,30.64,505929.0
2024-10-23 15:20:00,30.64,30.66,30.61,30.64,297567.0,30.64,30.66,30.61,30.64,297567.0
2024-10-23 15:30:00,30.64,30.71,30.62,30.67,598766.0,30.64,30.71,30.62,30.67,598766.0
2024-10-23 15:40:00,30.68,30.73,30.67,30.71,751172.0,30.68,30.73,30.67,30.71,751172.0
2024-10-23 15:50:00,30.71,30.72,30.67,30.7,1494417.0,30.71,30.72,30.67,30.7,1494417.0
2024-10-24 09:30:00,31.19,31.23,31.07,31.13,1302525.0,31.19,31.23,31.07,31.13,1302525.0
2024-10-24 09:40:00,31.12,31.13,30.92,30.92,1518954.0,31.12,31.13,30.92,30.92,1518954.0
2024-10-24 09:50:00,30.93,30.95,30.78,30.86,1272290.0,30.93,30.95,30.78,30.86,1272290.0
2024-10-24 10:00:00,30.87,30.95,30.81,30.95,890046.0,30.87,30.95,30.81,30.95,890046.0
2024-10-24 10:10:00,30.95,30.96,30.77,30.8,1167410.0,30.95,30.96,30.77,30.8,1167410.0
2024-10-24 10:20:00,30.79,30.83,30.58,30.62,1579548.0,30.79,30.83,30.58,30.62,1579548.0
2024-10-24 10:30:00,30.62,30.68,30.52,30.61,1284842.0,30.62,30.68,30.52,30.61,1284842.0
2024-10-24 10:40:00,30.61,30.67,30.54,30.62,599396.0,30.61,30.67,30.54,30.62,599396.0
2024-10-24 10:50:00,30.62,30.73,30.54,30.71,754160.0,30.62,30.73,30.54,30.71,754160.0
2024-10-24 11:00:00,30.72,30.75,30.64,30.7,880911.0,30.72,30.75,30.64,30.7,880911.0
2024-10-24 11:10:00,30.7,30.75,30.69,30.7,407175.0,30.7,30.75,30.69,30.7,407175.0
2024-10-24 11:20:00,30.7,30.73,30.66,30.68,273276.0,30.7,30.73,30.66,30.68,273276.0
2024-10-24 11:30:00,30.67,30.7,30.55,30.55,216068.0,30.67,30.7,30.55,30.55,216068.0
2024-10-24 11:40:00,30.56,30.6,30.51,30.52,409075.0,30.56,30.6,30.51,30.52,409075.0
2024-10-24 11:50:00,30.52,30.56,30.39,30.55,1281714.0,30.52,30.56,30.39,30.55,1281714.0
2024-10-24 12:00:00,30.55,30.58,30.35,30.39,566833.0,30.55,30.58,30.35,30.39,566833.0
2024-10-24 12:10:00,30.39,30.43,30.29,30.43,647705.0,30.39,30.43,30.29,30.43,647705.0
2024-10-24 12:20:00,30.42,30.45,30.38,30.44,383402.0,30.42,30.45,30.38,30.44,383402.0
2024-10-24 12:30:00,30.43,30.52,30.42,30.49,615210.0,30.43,30.52,30.42,30.49,615210.0
2024-10-24 12:40:00,30.49,30.63,30.47,30.63,409735.0,30.49,30.63,30.47,30.63,409735.0
2024-10-24 12:50:00,30.62,30.65,30.59,30.62,379187.0,30.62,30.65,30.59,30.62,379187.0
2024-10-24 13:00:00,30.62,30.69,30.61,30.69,564865.0,30.62,30.69,30.61,30.69,564865.0
2024-10-24 13:10:00,30.68,30.69,30.62,30.66,238331.0,30.68,30.69,30.62,30.66,238331.0
2024-10-24 13:20:00,30.65,30.7,30.62,30.69,217911.0,30.65,30.7,30.62,30.69,217911.0
2024-10-24 13:30:00,30.68,30.69,30.65,30.68,371873.0,30.68,30.69,30.65,30.68,371873.0
2024-10-24 13:40:00,30.67,30.71,30.62,30.62,811860.0,30.67,30.71,30.62,30.62,811860.0
2024-10-24 13:50:00,30.63,30.66,30.62,30.66,131333.0,30.63,30.66,30.62,30.66,131333.0
2024-10-24 14:00:00,30.67,30.7,30.64,30.68,207481.0,30.67,30.7,30.64,30.68,207481.0
2024-10-24 14:10:00,30.69,30.72,30.67,30.71,405535.0,30.69,30.72,30.67,30.71,405535.0
2024-10-24 14:20:00,30.71,30.73,30.7,30.72,219332.0,30.71,30.73,30.7,30.72,219332.0
2024-10-24 14:30:00,30.71,30.71,30.67,30.69,244417.0,30.71,30.71,30.67,30.69,244417.0
2024-10-24 14:40:00,30.68,30.7,30.66,30.7,291028.0,30.68,30.7,30.66,30.7,291028.0
2024-10-24 14:50:00,30.7,30.71,30.66,30.67,118910.0,30.7,30.71,30.66,30.67,118910.0
2024-10-24 15:00:00,30.67,30.68,30.63,30.67,189215.0,30.67,30.68,30.63,30.67,189215.0
2024-10-24 15:10:00,30.67,30.68,30.63,30.65,179857.0,30.67,30.68,30.63,30.65,179857.0
2024-10-24 15:20:00,30.65,30.69,30.64,30.68,198831.0,30.65,30.69,30.64,30.68,198831.0
2024-10-24 15:30:00,30.68,30.71,30.65,30.7,344867.0,30.68,30.71,30.65,30.7,344867.0
2024-10-24 15:40:00,30.7,30.72,30.69,30.7,320485.0,30.7,30.72,30.69,30.7,320485.0
2024-10-24 15:50:00,30.71,30.73,30.66,30.67,1551704.0,30.71,30.73,30.66,30.67,1551704.0
2024-10-25 09:30:00,30.58,30.62,30.47,30.6,1012694.0,30.58,30.62,30.47,30.6,1012694.0
2024-10-25 09:40:00,30.6,30.61,30.48,30.61,324489.0,30.6,30.61,30.48,30.61,324489.0
2024-10-25 09:50:00,30.62,30.63,30.54,30.59,545944.0,30.62,30.63,30.54,30.59,545944.0
2024-10-25 10:00:00,30.59,30.8,30.59,30.79,1563941.0,30.59,30.8,30.59,30.79,1563941.0
2024-10-25 10:10:00,30.79,30.97,30.78,30.96,1464162.0,30.79,30.97,30.78,30.96,1464162.0
2024-10-25 10:20:00,30.96,30.96,30.77,30.78,862398.0,30.96,30.96,30.77,30.78,862398.0
2024-10-25 10:30:00,30.78,30.88,30.78,30.81,505957.0,30.78,30.88,30.78,30.81,505957.0
2024-10-25 10:40:00,30.8,30.93,30.8,30.92,512085.0,30.8,30.93,30.8,30.92,512085.0
2024-10-25 10:50:00,30.92,30.96,30.89,30.9,396068.0,30.92,30.96,30.89,30.9,396068.0
2024-10-25 11:00:00,30.91,30.96,30.86,30.95,528700.0,30.91,30.96,30.86,30.95,528700.0
2024-10-25 11:10:00,30.95,30.97,30.91,30.93,291450.0,30.95,30.97,30.91,30.93,291450.0
2024-10-25 11:20:00,30.93,31.02,30.93,31.0,412025.0,30.93,31.02,30.93,31.0,412025.0
2024-10-25 11:30:00,31.0,31.02,30.89,30.9,521195.0,31.0,31.02,30.89,30.9,521195.0
2024-10-25 11:40:00,30.89,30.94,30.87,30.89,398113.0,30.89,30.94,30.87,30.89,398113.0
2024-10-25 11:50:00,30.9,30.92,30.81,30.82,178836.0,30.9,30.92,30.81,30.82,178836.0
2024-10-25 12:00:00,30.82,30.85,30.77,30.78,206197.0,30.82,30.85,30.77,30.78,206197.0
2024-10-25 12:10:00,30.78,30.8,30.73,30.74,489281.0,30.78,30.8,30.73,30.74,489281.0
2024-10-25 12:20:00,30.74,30.75,30.68,30.72,684441.0,30.74,30.75,30.68,30.72,684441.0
2024-10-25 12:30:00,30.71,30.75,30.68,30.71,508741.0,30.71,30.75,30.68,30.71,508741.0
2024-10-25 12:40:00,30.71,30.71,30.56,30.58,867131.0,30.71,30.71,30.56,30.58,867131.0
2024-10-25 12:50:00,30.58,30.65,30.57,30.62,306648.0,30.58,30.65,30.57,30.62,306648.0
2024-10-25 13:00:00,30.63,30.68,30.63,30.66,359370.0,30.63,30.68,30.63,30.66,359370.0
2024-10-25 13:10:00,30.66,30.7,30.65,30.68,166255.0,30.66,30.7,30.65,30.68,166255.0
2024-10-25 13:20:00,30.67,30.68,30.62,30.66,283558.0,30.67,30.68,30.62,30.66,283558.0
2024-10-25 13:30:00,30.66,30.67,30.61,30.67,142193.0,30.66,30.67,30.61,30.67,142193.0
2024-10-25 13:40:00,30.67,30.7,30.62,30.67,231414.0,30.67,30.7,30.62,30.67,231414.0
2024-10-25 13:50:00,30.67,30.73,30.66,30.73,359255.0,30.67,30.73,30.66,30.73,359255.0
2024-10-25 14:00:00,30.73,30.73,30.62,30.63,221882.0,30.73,30.73,30.62,30.63,221882.0
2024-10-25 14:10:00,30.63,30.69,30.62,30.67,130100.0,30.63,30.69,30.62,30.67,130100.0
2024-10-25 14:20:00,30.68,30.71,30.66,30.69,195185.0,30.68,30.71,30.66,30.69,195185.0
2024-10-25 14:30:00,30.7,30.7,30.66,30.7,104359.0,30.7,30.7,30.66,30.7,104359.0
2024-10-25 14:40:00,30.69,30.7,30.66,30.66,110810.0,30.69,30.7,30.66,30.66,110810.0
2024-10-25 14:50:00,30.66,30.66,30.62,30.65,140694.0,30.66,30.66,30.62,30.65,140694.0
2024-10-25 15:00:00,30.64,30.65,30.61,30.64,139547.0,30.64,30.65,30.61,30.64,139547.0
2024-10-25 15:10:00,30.64,30.68,30.64,30.66,138312.0,30.64,30.68,30.64,30.66,138312.0
2024-10-25 15:20:00,30.66,30.67,30.6,30.65,377463.0,30.66,30.67,30.6,30.65,377463.0
2024-10-25 15:30:00,30.65,30.69,30.62,30.69,582521.0,30.65,30.69,30.62,30.69,582521.0
2024-10-25 15:40:00,30.68,30.68,30.65,30.66,227710.0,30.68,30.68,30.65,30.66,227710.0
2024-10-25 15:50:00,30.67,30.67,30.59,30.63,744599.0,30.67,30.67,30.59,30.63,744599.0
2024-10-28 09:30:00,30.71,30.84,30.64,30.82,1140913.0,30.71,30.84,30.64,30.82,1140913.0
2024-10-28 09:40:00,30.81,30.82,30.74,30.8,501977.0,30.81,30.82,30.74,30.8,501977.0
2024-10-28 09:50:00,30.81,30.88,30.76,30.78,779197.0,30.81,30.88,30.76,30.78,779197.0
2024-10-28 10:00:00,30.78,30.79,30.68,30.78,521283.0,30.78,30.79,30.68,30.78,521283.0
2024-10-28 10:10:00,30.78,30.78,30.69,30.71,791152.0,30.78,30.78,30.69,30.71,791152.0
2024-10-28 10:20:00,30.71,30.8,30.71,30.73,751834.0,30.71,30.8,30.71,30.73,751834.0
2024-10-28 10:30:00,30.73,30.78,30.7,30.76,441756.0,30.73,30.78,30.7,30.76,441756.0
2024-10-28 10:40:00,30.77,30.84,30.73,30.84,646269.0,30.77,30.84,30.73,30.84,646269.0
2024-10-28 10:50:00,30.85,30.99,30.84,30.92,696090.0,30.85,30.99,30.84,30.92,696090.0
2024-10-28 11:00:00,30.92,30.93,30.78,30.83,803247.0,30.92,30.93,30.78,30.83,803247.0
2024-10-28 11:10:00,30.84,30.87,30.81,30.85,202494.0,30.84,30.87,30.81,30.85,202494.0
2024-10-28 11:20:00,30.85,30.91,30.84,30.87,280378.0,30.85,30.91,30.84,30.87,280378.0
2024-10-28 11:30:00,30.87,30.88,30.73,30.75,236081.0,30.87,30.88,30.73,30.75,236081.0
2024-10-28 11:40:00,30.75,30.76,30.7,30.74,308919.0,30.75,30.76,30.7,30.74,308919.0
2024-10-28 11:50:00,30.74,30.76,30.68,30.7,410107.0,30.74,30.76,30.68,30.7,410107.0
2024-10-28 12:00:00,30.7,30.76,30.67,30.76,391328.0,30.7,30.76,30.67,30.76,391328.0
2024-10-28 12:10:00,30.76,30.84,30.75,30.83,363438.0,30.76,30.84,30.75,30.83,363438.0
2024-10-28 12:20:00,30.83,30.86,30.81,30.86,286782.0,30.83,30.86,30.81,30.86,286782.0
2024-10-28 12:30:00,30.86,30.88,30.8,30.81,166291.0,30.86,30.88,30.8,30.81,166291.0
2024-10-28 12:40:00,30.8,30.85,30.8,30.83,202755.0,30.8,30.85,30.8,30.83,202755.0
2024-10-28 12:50:00,30.83,30.84,30.78,30.81,197359.0,30.83,30.84,30.78,30.81,197359.0
2024-10-28 13:00:00,30.81,30.84,30.77,30.82,271785.0,30.81,30.84,30.77,30.82,271785.0
2024-10-28 13:10:00,30.82,30.82,30.75,30.8,181474.0,30.82,30.82,30.75,30.8,181474.0
2024-10-28 13:20:00,30.8,30.85,30.8,30.82,131127.0,30.8,30.85,30.8,30.82,131127.0
2024-10-28 13:30:00,30.83,30.85,30.81,30.82,137810.0,30.83,30.85,30.81,30.82,137810.0
2024-10-28 13:40:00,30.83,30.83,30.8,30.81,53659.0,30.83,30.83,30.8,30.81,53659.0
2024-10-28 13:50:00,30.81,30.82,30.77,30.78,148595.0,30.81,30.82,30.77,30.78,148595.0
2024-10-28 14:00:00,30.79,30.79,30.72,30.74,119074.0,30.79,30.79,30.72,30.74,119074.0
2024-10-28 14:10:00,30.74,30.75,30.61,30.64,444533.0,30.74,30.75,30.61,30.64,444533.0
2024-10-28 14:20:00,30.64,30.69,30.63,30.64,90859.0,30.64,30.69,30.63,30.64,90859.0
2024-10-28 14:30:00,30.65,30.69,30.64,30.69,150197.0,30.65,30.69,30.64,30.69,150197.0
2024-10-28 14:40:00,30.69,30.73,30.68,30.73,498859.0,30.69,30.73,30.68,30.73,498859.0
2024-10-28 14:50:00,30.73,30.75,30.71,30.71,115610.0,30.73,30.75,30.71,30.71,115610.0
2024-10-28 15:00:00,30.71,30.73,30.68,30.69,218079.0,30.71,30.73,30.68,30.69,218079.0
2024-10-28 15:10:00,30.68,30.73,30.67,30.73,117885.0,30.68,30.73,30.67,30.73,117885.0
2024-10-28 15:20:00,30.73,30.76,30.72,30.73,238414.0,30.73,30.76,30.72,30.73,238414.0
2024-10-28 15:30:00,30.74,30.74,30.71,30.71,164317.0,30.74,30.74,30.71,30.71,164317.0
2024-10-28 15:40:00,30.71,30.74,30.71,30.73,197180.0,30.71,30.74,30.71,30.73,197180.0
2024-10-28 15:50:00,30.73,30.75,30.72,30.73,1000845.0,30.73,30.75,30.72,30.73,1000845.0
2024-10-29 09:30:00,31.17,31.26,31.09,31.18,1429067.0,31.17,31.26,31.09,31.18,1429067.0
2024-10-29 09:40:00,31.18,31.31,31.12,31.28,847937.0,31.18,31.31,31.12,31.28,847937.0
2024-10-29 09:50:00,31.28,31.33,31.22,31.25,856674.0,31.28,31.33,31.22,31.25,856674.0
2024-10-29 10:00:00,31.25,31.38,31.24,31.32,1137121.0,31.25,31.38,31.24,31.32,1137121.0
2024-10-29 10:10:00,31.32,31.46,31.31,31.42,932788.0,31.32,31.46,31.31,31.42,932788.0
2024-10-29 10:20:00,31.41,31.51,31.37,31.42,738160.0,31.41,31.51,31.37,31.42,738160.0
2024-10-29 10:30:00,31.42,31.45,31.32,31.45,474956.0,31.42,31.45,31.32,31.45,474956.0
2024-10-29 10:40:00,31.45,31.48,31.31,31.34,844766.0,31.45,31.48,31.31,31.34,844766.0
2024-10-29 10:50:00,31.34,31.39,31.32,31.39,403368.0,31.34,31.39,31.32,31.39,403368.0
2024-10-29 11:00:00,31.39,31.43,31.33,31.37,490216.0,31.39,31.43,31.33,31.37,490216.0
2024-10-29 11:10:00,31.37,31.37,31.23,31.24,923306.0,31.37,31.37,31.23,31.24,923306.0
2024-10-29 11:20:00,31.24,31.25,31.05,31.07,1564751.0,31.24,31.25,31.05,31.07,1564751.0
2024-10-29 11:30:00,31.07,31.26,31.06,31.25,964575.0,31.07,31.26,31.06,31.25,964575.0
2024-10-29 11:40:00,31.25,31.25,31.15,31.19,449532.0,31.25,31.25,31.15,31.19,449532.0
2024-10-29 11:50:00,31.18,31.23,31.14,31.22,374947.0,31.18,31.23,31.14,31.22,374947.0
2024-10-29 12:00:00,31.22,31.27,31.21,31.24,253552.0,31.22,31.27,31.21,31.24,253552.0
2024-10-29 12:10:00,31.24,31.3,31.2,31.29,148979.0,31.24,31.3,31.2,31.29,148979.0
2024-10-29 12:20:00,31.28,31.31,31.23,31.25,391579.0,31.28,31.31,31.23,31.25,391579.0
2024-10-29 12:30:00,31.25,31.25,31.15,31.19,226402.0,31.25,31.25,31.15,31.19,226402.0
2024-10-29 12:40:00,31.18,31.2,31.15,31.18,173479.0,31.18,31.2,31.15,31.18,173479.0
2024-10-29 12:50:00,31.17,31.24,31.14,31.24,257359.0,31.17,31.24,31.14,31.24,257359.0
2024-10-29 13:00:00,31.24,31.3,31.23,31.25,452461.0,31.24,31.3,31.23,31.25,452461.0
2024-10-29 13:10:00,31.25,31.32,31.25,31.26,338525.0,31.25,31.32,31.25,31.26,338525.0
2024-10-29 13:20:00,31.27,31.29,31.22,31.25,261820.0,31.27,31.29,31.22,31.25,261820.0
2024-10-29 13:30:00,31.25,31.32,31.25,31.29,149274.0,31.25,31.32,31.25,31.29,149274.0
2024-10-29 13:40:00,31.29,31.32,31.28,31.31,579451.0,31.29,31.32,31.28,31.31,579451.0
2024-10-29 13:50:00,31.31,31.32,31.28,31.31,212741.0,31.31,31.32,31.28,31.31,212741.0
2024-10-29 14:00:00,31.31,31.32,31.28,31.3,197919.0,31.31,31.32,31.28,31.3,197919.0
2024-10-29 14:10:00,31.29,31.32,31.28,31.31,134433.0,31.29,31.32,31.28,31.31,134433.0
2024-10-29 14:20:00,31.31,31.36,31.3,31.35,326994.0,31.31,31.36,31.3,31.35,326994.0
2024-10-29 14:30:00,31.35,31.41,31.34,31.39,493552.0,31.35,31.41,31.34,31.39,493552.0
2024-10-29 14:40:00,31.38,31.39,31.35,31.37,298830.0,31.38,31.39,31.35,31.37,298830.0
2024-10-29 14:50:00,31.37,31.44,31.36,31.41,267121.0,31.37,31.44,31.36,31.41,267121.0
2024-10-29 15:00:00,31.41,31.44,31.39,31.4,233308.0,31.41,31.44,31.39,31.4,233308.0
2024-10-29 15:10:00,31.4,31.4,31.38,31.39,167775.0,31.4,31.4,31.38,31.39,167775.0
2024-10-29 15:20:00,31.4,31.41,31.39,31.41,142959.0,31.4,31.41,31.39,31.41,142959.0
2024-10-29 15:30:00,31.4,31.41,31.38,31.41,257178.0,31.4,31.41,31.38,31.41,257178.0
2024-10-29 15:40:00,31.41,31.44,31.39,31.44,498800.0,31.41,31.44,31.39,31.44,498800.0
2024-10-29 15:50:00,31.44,31.44,31.39,31.4,1228551.0,31.44,31.44,31.39,31.4,1228551.0
2024-10-30 09:30:00,30.74,30.74,30.45,30.59,2753156.0,30.74,30.74,30.45,30.59,2753156.0
2024-10-30 09:40:00,30.59,30.69,30.57,30.64,1129918.0,30.59,30.69,30.57,30.64,1129918.0
2024-10-30 09:50:00,30.63,30.81,30.62,30.77,1054093.0,30.63,30.81,30.62,30.77,1054093.0
2024-10-30 10:00:00,30.77,30.82,30.72,30.78,561702.0,30.77,30.82,30.72,30.78,561702.0
2024-10-30 10:10:00,30.78,30.9,30.76,30.85,903707.0,30.78,30.9,30.76,30.85,903707.0
2024-10-30 10:20:00,30.84,30.85,30.77,30.8,406256.0,30.84,30.85,30.77,30.8,406256.0
2024-10-30 10:30:00,30.79,30.89,30.75,30.85,488080.0,30.79,30.89,30.75,30.85,488080.0
2024-10-30 10:40:00,30.86,30.89,30.8,30.88,455950.0,30.86,30.89,30.8,30.88,455950.0
2024-10-30 10:50:00,30.88,30.88,30.8,30.81,308138.0,30.88,30.88,30.8,30.81,308138.0
2024-10-30 11:00:00,30.81,30.82,30.69,30.7,763625.0,30.81,30.82,30.69,30.7,763625.0
2024-10-30 11:10:00,30.69,30.77,30.62,30.75,692898.0,30.69,30.77,30.62,30.75,692898.0
2024-10-30 11:20:00,30.75,30.84,30.7,30.83,493375.0,30.75,30.84,30.7,30.83,493375.0
2024-10-30 11:30:00,30.83,30.95,30.82,30.95,513910.0,30.83,30.95,30.82,30.95,513910.0
2024-10-30 11:40:00,30.95,30.97,30.92,30.96,418056.0,30.95,30.97,30.92,30.96,418056.0
2024-10-30 11:50:00,30.96,30.97,30.9,30.94,287357.0,30.96,30.97,30.9,30.94,287357.0
2024-10-30 12:00:00,30.94,30.96,30.9,30.91,282249.0,30.94,30.96,30.9,30.91,282249.0
2024-10-30 12:10:00,30.9,30.91,30.83,30.87,434837.0,30.9,30.91,30.83,30.87,434837.0
2024-10-30 12:20:00,30.87,30.89,30.84,30.86,268028.0,30.87,30.89,30.84,30.86,268028.0
2024-10-30 12:30:00,30.86,30.9,30.83,30.88,348784.0,30.86,30.9,30.83,30.88,348784.0
2024-10-30 12:40:00,30.87,30.93,30.85,30.92,269719.0,30.87,30.93,30.85,30.92,269719.0
2024-10-30 12:50:00,30.92,30.93,30.85,30.86,109964.0,30.92,30.93,30.85,30.86,109964.0
2024-10-30 13:00:00,30.86,30.88,30.82,30.87,320027.0,30.86,30.88,30.82,30.87,320027.0
2024-10-30 13:10:00,30.87,30.91,30.85,30.9,174499.0,30.87,30.91,30.85,30.9,174499.0
2024-10-30 13:20:00,30.91,30.93,30.88,30.91,149685.0,30.91,30.93,30.88,30.91,149685.0
2024-10-30 13:30:00,30.91,30.92,30.86,30.86,308759.0,30.91,30.92,30.86,30.86,308759.0
2024-10-30 13:40:00,30.87,30.9,30.85,30.87,298322.0,30.87,30.9,30.85,30.87,298322.0
2024-10-30 13:50:00,30.87,30.9,30.86,30.88,163828.0,30.87,30.9,30.86,30.88,163828.0
2024-10-30 14:00:00,30.89,30.98,30.88,30.96,192946.0,30.89,30.98,30.88,30.96,192946.0
2024-10-30 14:10:00,30.96,30.97,30.89,30.92,243948.0,30.96,30.97,30.89,30.92,243948.0
2024-10-30 14:20:00,30.92,30.97,30.91,30.93,210255.0,30.92,30.97,30.91,30.93,210255.0
2024-10-30 14:30:00,30.93,30.94,30.9,30.93,193767.0,30.93,30.94,30.9,30.93,193767.0
2024-10-30 14:40:00,30.93,30.96,30.91,30.92,161386.0,30.93,30.96,30.91,30.92,161386.0
2024-10-30 14:50:00,30.92,30.93,30.86,30.87,443409.0,30.92,30.93,30.86,30.87,443409.0
2024-10-30 15:00:00,30.87,30.87,30.79,30.84,660484.0,30.87,30.87,30.79,30.84,660484.0
2024-10-30 15:10:00,30.84,30.88,30.83,30.85,215763.0,30.84,30.88,30.83,30.85,215763.0
2024-10-30 15:20:00,30.86,30.87,30.84,30.85,138894.0,30.86,30.87,30.84,30.85,138894.0
2024-10-30 15:30:00,30.85,30.85,30.81,30.84,368085.0,30.85,30.85,30.81,30.84,368085.0
2024-10-30 15:40:00,30.84,30.84,30.79,30.8,491290.0,30.84,30.84,30.79,30.8,491290.0
2024-10-30 15:50:00,30.8,30.82,30.79,30.8,1198143.0,30.8,30.82,30.79,30.8,1198143.0
2024-10-31 09:30:00,30.34,30.36,30.2,30.21,1452370.0,30.34,30.36,30.2,30.21,1452370.0
2024-10-31 09:40:00,30.21,30.25,30.04,30.04,1684708.0,30.21,30.25,30.04,30.04,1684708.0
2024-10-31 09:50:00,30.04,30.08,29.98,30.0,1548095.0,30.04,30.08,29.98,30.0,1548095.0
2024-10-31 10:00:00,29.99,29.99,29.78,29.9,2464828.0,29.99,29.99,29.78,29.9,2464828.0
2024-10-31 10:10:00,29.9,29.98,29.86,29.96,1076681.0,29.9,29.98,29.86,29.96,1076681.0
2024-10-31 10:20:00,29.96,29.98,29.84,29.85,716215.0,29.96,29.98,29.84,29.85,716215.0
2024-10-31 10:30:00,29.84,29.89,29.71,29.72,2043219.0,29.84,29.89,29.71,29.72,2043219.0
2024-10-31 10:40:00,29.72,29.77,29.62,29.67,1500858.0,29.72,29.77,29.62,29.67,1500858.0
2024-10-31 10:50:00,29.66,29.73,29.62,29.7,1138119.0,29.66,29.73,29.62,29.7,1138119.0
2024-10-31 11:00:00,29.69,29.73,29.64,29.7,911606.0,29.69,29.73,29.64,29.7,911606.0
2024-10-31 11:10:00,29.69,29.75,29.64,29.73,922380.0,29.69,29.75,29.64,29.73,922380.0
2024-10-31 11:20:00,29.72,29.81,29.7,29.76,742039.0,29.72,29.81,29.7,29.76,742039.0
2024-10-31 11:30:00,29.77,29.8,29.71,29.75,637020.0,29.77,29.8,29.71,29.75,637020.0
2024-10-31 11:40:00,29.74,29.75,29.69,29.71,466251.0,29.74,29.75,29.69,29.71,466251.0
2024-10-31 11:50:00,29.7,29.79,29.67,29.79,468947.0,29.7,29.79,29.67,29.79,468947.0
2024-10-31 12:00:00,29.78,29.79,29.72,29.78,560419.0,29.78,29.79,29.72,29.78,560419.0
2024-10-31 12:10:00,29.78,29.82,29.75,29.75,418332.0,29.78,29.82,29.75,29.75,418332.0
2024-10-31 12:20:00,29.76,29.79,29.72,29.79,363670.0,29.76,29.79,29.72,29.79,363670.0
2024-10-31 12:30:00,29.78,29.8,29.7,29.71,249623.0,29.78,29.8,29.7,29.71,249623.0
2024-10-31 12:40:00,29.72,29.73,29.68,29.7,384790.0,29.72,29.73,29.68,29.7,384790.0
2024-10-31 12:50:00,29.7,29.74,29.68,29.72,195732.0,29.7,29.74,29.68,29.72,195732.0
2024-10-31 13:00:00,29.72,29.77,29.71,29.76,403677.0,29.72,29.77,29.71,29.76,403677.0
2024-10-31 13:10:00,29.76,29.79,29.76,29.77,188060.0,29.76,29.79,29.76,29.77,188060.0
2024-10-31 13:20:00,29.77,29.8,29.73,29.76,498678.0,29.77,29.8,29.73,29.76,498678.0
2024-10-31 13:30:00,29.76,29.79,29.74,29.77,388656.0,29.76,29.79,29.74,29.77,388656.0
2024-10-31 13:40:00,29.78,29.8,29.75,29.79,297488.0,29.78,29.8,29.75,29.79,297488.0
2024-10-31 13:50:00,29.78,29.78,29.75,29.78,136241.0,29.78,29.78,29.75,29.78,136241.0
2024-10-31 14:00:00,29.78,29.81,29.77,29.8,215626.0,29.78,29.81,29.77,29.8,215626.0
2024-10-31 14:10:00,29.8,29.81,29.78,29.79,171149.0,29.8,29.81,29.78,29.79,171149.0
2024-10-31 14:20:00,29.79,29.8,29.77,29.78,190419.0,29.79,29.8,29.77,29.78,190419.0
2024-10-31 14:30:00,29.79,29.9,29.77,29.87,848707.0,29.79,29.9,29.77,29.87,848707.0
2024-10-31 14:40:00,29.87,29.88,29.81,29.86,312535.0,29.87,29.88,29.81,29.86,312535.0
2024-10-31 14:50:00,29.87,29.9,29.85,29.88,543107.0,29.87,29.9,29.85,29.88,543107.0
2024-10-31 15:00:00,29.88,29.92,29.88,29.92,761591.0,29.88,29.92,29.88,29.92,761591.0
2024-10-31 15:10:00,29.92,29.93,29.84,29.87,1117744.0,29.92,29.93,29.84,29.87,1117744.0
2024-10-31 15:20:00,29.87,29.87,29.8,29.82,844656.0,29.87,29.87,29.8,29.82,844656.0
2024-10-31 15:30:00,29.83,29.83,29.79,29.8,358967.0,29.83,29.83,29.79,29.8,358967.0
2024-10-31 15:40:00,29.8,29.85,29.79,29.85,871843.0,29.8,29.85,29.79,29.85,871843.0
2024-10-31 15:50:00,29.84,29.85,29.78,29.79,1192781.0,29.84,29.85,29.78,29.79,1192781.0
2024-11-01 09:30:00,30.06,30.16,30.01,30.15,1118337.0,30.06,30.16,30.01,30.15,1118337.0
2024-11-01 09:40:00,30.16,30.19,30.07,30.09,736159.0,30.16,30.19,30.07,30.09,736159.0
2024-11-01 09:50:00,30.1,30.16,30.07,30.09,411466.0,30.1,30.16,30.07,30.09,411466.0
2024-11-01 10:00:00,30.1,30.16,29.97,29.99,2154576.0,30.1,30.16,29.97,29.99,2154576.0
2024-11-01 10:10:00,29.99,30.05,29.94,29.96,712734.0,29.99,30.05,29.94,29.96,712734.0
2024-11-01 10:20:00,29.95,29.95,29.76,29.89,1601391.0,29.95,29.95,29.76,29.89,1601391.0
2024-11-01 10:30:00,29.89,29.92,29.73,29.75,787093.0,29.89,29.92,29.73,29.75,787093.0
2024-11-01 10:40:00,29.75,29.76,29.6,29.68,1343753.0,29.75,29.76,29.6,29.68,1343753.0
2024-11-01 10:50:00,29.7,29.84,29.65,29.84,736711.0,29.7,29.84,29.65,29.84,736711.0
2024-11-01 11:00:00,29.84,29.84,29.74,29.78,380114.0,29.84,29.84,29.74,29.78,380114.0
2024-11-01 11:10:00,29.79,29.86,29.79,29.84,260262.0,29.79,29.86,29.79,29.84,260262.0
2024-11-01 11:20:00,29.84,29.92,29.82,29.92,275757.0,29.84,29.92,29.82,29.92,275757.0
2024-11-01 11:30:00,29.92,29.92,29.82,29.84,237935.0,29.92,29.92,29.82,29.84,237935.0
2024-11-01 11:40:00,29.84,29.87,29.74,29.76,315420.0,29.84,29.87,29.74,29.76,315420.0
2024-11-01 11:50:00,29.75,29.83,29.74,29.79,295159.0,29.75,29.83,29.74,29.79,295159.0
2024-11-01 12:00:00,29.79,29.82,29.74,29.74,144910.0,29.79,29.82,29.74,29.74,144910.0
2024-11-01 12:10:00,29.74,29.75,29.69,29.75,282239.0,29.74,29.75,29.69,29.75,282239.0
2024-11-01 12:20:00,29.76,29.76,29.68,29.71,159120.0,29.76,29.76,29.68,29.71,159120.0
2024-11-01 12:30:00,29.71,29.77,29.71,29.72,166354.0,29.71,29.77,29.71,29.72,166354.0
2024-11-01 12:40:00,29.71,29.71,29.64,29.68,340398.0,29.71,29.71,29.64,29.68,340398.0
2024-11-01 12:50:00,29.68,29.73,29.68,29.69,216910.0,29.68,29.73,29.68,29.69,216910.0
2024-11-01 13:00:00,29.7,29.74,29.68,29.69,163823.0,29.7,29.74,29.68,29.69,163823.0
2024-11-01 13:10:00,29.69,29.73,29.66,29.68,178501.0,29.69,29.73,29.66,29.68,178501.0
2024-11-01 13:20:00,29.68,29.69,29.64,29.68,219577.0,29.68,29.69,29.64,29.68,219577.0
2024-11-01 13:30:00,29.68,29.68,29.61,29.61,225601.0,29.68,29.68,29.61,29.61,225601.0
2024-11-01 13:40:00,29.61,29.61,29.53,29.56,756469.0,29.61,29.61,29.53,29.56,756469.0
2024-11-01 13:50:00,29.57,29.61,29.55,29.56,214550.0,29.57,29.61,29.55,29.56,214550.0
2024-11-01 14:00:00,29.55,29.58,29.52,29.53,247436.0,29.55,29.58,29.52,29.53,247436.0
2024-11-01 14:10:00,29.52,29.54,29.49,29.51,385679.0,29.52,29.54,29.49,29.51,385679.0
2024-11-01 14:20:00,29.51,29.6,29.49,29.57,304678.0,29.51,29.6,29.49,29.57,304678.0
2024-11-01 14:30:00,29.57,29.6,29.55,29.6,265479.0,29.57,29.6,29.55,29.6,265479.0
2024-11-01 14:40:00,29.6,29.6,29.53,29.59,180497.0,29.6,29.6,29.53,29.59,180497.0
2024-11-01 14:50:00,29.59,29.59,29.53,29.55,246181.0,29.59,29.59,29.53,29.55,246181.0
2024-11-01 15:00:00,29.55,29.57,29.52,29.57,216310.0,29.55,29.57,29.52,29.57,216310.0
2024-11-01 15:10:00,29.57,29.59,29.55,29.55,113656.0,29.57,29.59,29.55,29.55,113656.0
2024-11-01 15:20:00,29.55,29.57,29.5,29.51,468400.0,29.55,29.57,29.5,29.51,468400.0
2024-11-01 15:30:00,29.51,29.54,29.5,29.52,224543.0,29.51,29.54,29.5,29.52,224543.0
2024-11-01 15:40:00,29.53,29.54,29.49,29.49,455483.0,29.53,29.54,29.49,29.49,455483.0
2024-11-01 15:50:00,29.49,29.54,29.47,29.52,1062293.0,29.49,29.54,29.47,29.52,1062293.0
2024-11-04 09:30:00,29.8,29.81,29.68,29.75,947894.0,29.8,29.81,29.68,29.75,947894.0
2024-11-04 09:40:00,29.75,29.89,29.72,29.81,557185.0,29.75,29.89,29.72,29.81,557185.0
2024-11-04 09:50:00,29.82,29.87,29.78,29.82,289478.0,29.82,29.87,29.78,29.82,289478.0
2024-11-04 10:00:00,29.83,29.85,29.7,29.75,926017.0,29.83,29.85,29.7,29.75,926017.0
2024-11-04 10:10:00,29.76,29.81,29.72,29.74,967385.0,29.76,29.81,29.72,29.74,967385.0
2024-11-04 10:20:00,29.75,29.77,29.64,29.66,678241.0,29.75,29.77,29.64,29.66,678241.0
2024-11-04 10:30:00,29.65,29.71,29.6,29.69,770415.0,29.65,29.71,29.6,29.69,770415.0
2024-11-04 10:40:00,29.7,29.76,29.66,29.68,349436.0,29.7,29.76,29.66,29.68,349436.0
2024-11-04 10:50:00,29.68,29.69,29.61,29.64,316081.0,29.68,29.69,29.61,29.64,316081.0
2024-11-04 11:00:00,29.64,29.66,29.6,29.64,364929.0,29.64,29.66,29.6,29.64,364929.0
2024-11-04 11:10:00,29.64,29.66,29.57,29.58,295868.0,29.64,29.66,29.57,29.58,295868.0
2024-11-04 11:20:00,29.59,29.64,29.57,29.63,268422.0,29.59,29.64,29.57,29.63,268422.0
2024-11-04 11:30:00,29.62,29.63,29.57,29.59,136661.0,29.62,29.63,29.57,29.59,136661.0
2024-11-04 11:40:00,29.59,29.6,29.5,29.52,410185.0,29.59,29.6,29.5,29.52,410185.0
2024-11-04 11:50:00,29.52,29.52,29.44,29.48,520746.0,29.52,29.52,29.44,29.48,520746.0
2024-11-04 12:00:00,29.48,29.51,29.44,29.45,209894.0,29.48,29.51,29.44,29.45,209894.0
2024-11-04 12:10:00,29.45,29.5,29.43,29.49,464588.0,29.45,29.5,29.43,29.49,464588.0
2024-11-04 12:20:00,29.49,29.56,29.49,29.56,168599.0,29.49,29.56,29.49,29.56,168599.0
2024-11-04 12:30:00,29.56,29.64,29.55,29.63,151891.0,29.56,29.64,29.55,29.63,151891.0
2024-11-04 12:40:00,29.63,29.63,29.57,29.6,203370.0,29.63,29.63,29.57,29.6,203370.0
2024-11-04 12:50:00,29.6,29.65,29.6,29.65,97078.0,29.6,29.65,29.6,29.65,97078.0
2024-11-04 13:00:00,29.65,29.65,29.58,29.6,139160.0,29.65,29.65,29.58,29.6,139160.0
2024-11-04 13:10:00,29.6,29.65,29.6,29.65,103462.0,29.6,29.65,29.6,29.65,103462.0
2024-11-04 13:20:00,29.65,29.65,29.59,29.6,82713.0,29.65,29.65,29.59,29.6,82713.0
2024-11-04 13:30:00,29.59,29.66,29.59,29.66,154192.0,29.59,29.66,29.59,29.66,154192.0
2024-11-04 13:40:00,29.66,29.67,29.61,29.62,79847.0,29.66,29.67,29.61,29.62,79847.0
2024-11-04 13:50:00,29.62,29.63,29.59,29.61,78166.0,29.62,29.63,29.59,29.61,78166.0
2024-11-04 14:00:00,29.61,29.64,29.6,29.63,50205.0,29.61,29.64,29.6,29.63,50205.0
2024-11-04 14:10:00,29.62,29.63,29.59,29.6,186312.0,29.62,29.63,29.59,29.6,186312.0
2024-11-04 14:20:00,29.59,29.61,29.59,29.59,57456.0,29.59,29.61,29.59,29.59,57456.0
2024-11-04 14:30:00,29.59,29.64,29.58,29.64,168832.0,29.59,29.64,29.58,29.64,168832.0
2024-11-04 14:40:00,29.64,29.64,29.6,29.61,213572.0,29.64,29.64,29.6,29.61,213572.0
2024-11-04 14:50:00,29.62,29.63,29.6,29.6,123647.0,29.62,29.63,29.6,29.6,123647.0
2024-11-04 15:00:00,29.6,29.62,29.58,29.6,151512.0,29.6,29.62,29.58,29.6,151512.0
2024-11-04 15:10:00,29.6,29.63,29.59,29.63,78574.0,29.6,29.63,29.59,29.63,78574.0
2024-11-04 15:20:00,29.63,29.66,29.62,29.66,111242.0,29.63,29.66,29.62,29.66,111242.0
2024-11-04 15:30:00,29.65,29.66,29.6,29.61,191114.0,29.65,29.66,29.6,29.61,191114.0
2024-11-04 15:40:00,29.6,29.64,29.6,29.63,153584.0,29.6,29.64,29.6,29.63,153584.0
2024-11-04 15:50:00,29.64,29.65,29.62,29.63,467875.0,29.64,29.65,29.62,29.63,467875.0
2024-11-05 09:30:00,29.95,30.02,29.91,29.93,702379.0,29.95,30.02,29.91,29.93,702379.0
2024-11-05 09:40:00,29.93,29.94,29.85,29.91,345577.0,29.93,29.94,29.85,29.91,345577.0
2024-11-05 09:50:00,29.91,30.0,29.89,29.98,489419.0,29.91,30.0,29.89,29.98,489419.0
2024-11-05 10:00:00,29.98,29.98,29.81,29.82,632371.0,29.98,29.98,29.81,29.82,632371.0
2024-11-05 10:10:00,29.81,29.85,29.78,29.82,347405.0,29.81,29.85,29.78,29.82,347405.0
2024-11-05 10:20:00,29.81,29.86,29.76,29.77,400538.0,29.81,29.86,29.76,29.77,400538.0
2024-11-05 10:30:00,29.77,29.85,29.72,29.84,751178.0,29.77,29.85,29.72,29.84,751178.0
2024-11-05 10:40:00,29.83,29.91,29.82,29.89,480467.0,29.83,29.91,29.82,29.89,480467.0
2024-11-05 10:50:00,29.89,29.89,29.83,29.85,198030.0,29.89,29.89,29.83,29.85,198030.0
2024-11-05 11:00:00,29.85,29.88,29.81,29.84,307041.0,29.85,29.88,29.81,29.84,307041.0
2024-11-05 11:10:00,29.83,29.84,29.78,29.8,268121.0,29.83,29.84,29.78,29.8,268121.0
2024-11-05 11:20:00,29.8,29.82,29.77,29.77,157589.0,29.8,29.82,29.77,29.77,157589.0
2024-11-05 11:30:00,29.78,29.8,29.74,29.77,360780.0,29.78,29.8,29.74,29.77,360780.0
2024-11-05 11:40:00,29.77,29.8,29.71,29.8,280827.0,29.77,29.8,29.71,29.8,280827.0
2024-11-05 11:50:00,29.8,29.82,29.74,29.75,77165.0,29.8,29.82,29.74,29.75,77165.0
2024-11-05 12:00:00,29.75,29.77,29.7,29.77,148530.0,29.75,29.77,29.7,29.77,148530.0
2024-11-05 12:10:00,29.76,29.87,29.76,29.86,861359.0,29.76,29.87,29.76,29.86,861359.0
2024-11-05 12:20:00,29.86,29.86,29.79,29.81,182819.0,29.86,29.86,29.79,29.81,182819.0
2024-11-05 12:30:00,29.8,29.82,29.75,29.77,408898.0,29.8,29.82,29.75,29.77,408898.0
2024-11-05 12:40:00,29.76,29.8,29.74,29.8,180212.0,29.76,29.8,29.74,29.8,180212.0
2024-11-05 12:50:00,29.79,29.79,29.76,29.77,155694.0,29.79,29.79,29.76,29.77,155694.0
2024-11-05 13:00:00,29.77,29.81,29.76,29.78,65215.0,29.77,29.81,29.76,29.78,65215.0
2024-11-05 13:10:00,29.77,29.8,29.74,29.76,244595.0,29.77,29.8,29.74,29.76,244595.0
2024-11-05 13:20:00,29.76,29.79,29.75,29.77,148502.0,29.76,29.79,29.75,29.77,148502.0
2024-11-05 13:30:00,29.77,29.77,29.7,29.72,187803.0,29.77,29.77,29.7,29.72,187803.0
2024-11-05 13:40:00,29.72,29.76,29.72,29.73,51809.0,29.72,29.76,29.72,29.73,51809.0
2024-11-05 13:50:00,29.73,29.75,29.72,29.72,96170.0,29.73,29.75,29.72,29.72,96170.0
2024-11-05 14:00:00,29.73,29.73,29.7,29.72,170807.0,29.73,29.73,29.7,29.72,170807.0
2024-11-05 14:10:00,29.73,29.76,29.71,29.75,132565.0,29.73,29.76,29.71,29.75,132565.0
2024-11-05 14:20:00,29.76,29.78,29.73,29.74,162247.0,29.76,29.78,29.73,29.74,162247.0
2024-11-05 14:30:00,29.74,29.74,29.72,29.74,80627.0,29.74,29.74,29.72,29.74,80627.0
2024-11-05 14:40:00,29.74,29.78,29.73,29.77,101532.0,29.74,29.78,29.73,29.77,101532.0
2024-11-05 14:50:00,29.77,29.78,29.73,29.74,108872.0,29.77,29.78,29.73,29.74,108872.0
2024-11-05 15:00:00,29.73,29.75,29.71,29.75,110754.0,29.73,29.75,29.71,29.75,110754.0
2024-11-05 15:10:00,29.74,29.75,29.71,29.73,162851.0,29.74,29.75,29.71,29.73,162851.0
2024-11-05 15:20:00,29.73,29.73,29.71,29.71,149713.0,29.73,29.73,29.71,29.71,149713.0
2024-11-05 15:30:00,29.71,29.72,29.7,29.71,206743.0,29.71,29.72,29.7,29.71,206743.0
2024-11-05 15:40:00,29.71,29.73,29.69,29.73,361865.0,29.71,29.73,29.69,29.73,361865.0
2024-11-05 15:50:00,29.73,29.76,29.72,29.75,611065.0,29.73,29.76,29.72,29.75,611065.0
2024-11-06 09:30:00,28.19,28.33,28.1,28.25,3743262.0,28.19,28.33,28.1,28.25,3743262.0
2024-11-06 09:40:00,28.25,28.3,28.17,28.17,1863953.0,28.25,28.3,28.17,28.17,1863953.0
2024-11-06 09:50:00,28.18,28.27,28.15,28.24,1965185.0,28.18,28.27,28.15,28.24,1965185.0
2024-11-06 10:00:00,28.25,28.38,28.17,28.3,2452203.0,28.25,28.38,28.17,28.3,2452203.0
2024-11-06 10:10:00,28.32,28.4,28.28,28.36,1290729.0,28.32,28.4,28.28,28.36,1290729.0
2024-11-06 10:20:00,28.37,28.55,28.36,28.55,978277.0,28.37,28.55,28.36,28.55,978277.0
2024-11-06 10:30:00,28.54,28.64,28.48,28.59,1249140.0,28.54,28.64,28.48,28.59,1249140.0
2024-11-06 10:40:00,28.59,28.59,28.49,28.53,919660.0,28.59,28.59,28.49,28.53,919660.0
2024-11-06 10:50:00,28.53,28.64,28.53,28.64,694806.0,28.53,28.64,28.53,28.64,694806.0
2024-11-06 11:00:00,28.64,28.65,28.5,28.52,858269.0,28.64,28.65,28.5,28.52,858269.0
2024-11-06 11:10:00,28.52,28.54,28.36,28.38,1175204.0,28.52,28.54,28.36,28.38,1175204.0
2024-11-06 11:20:00,28.37,28.43,28.3,28.42,750691.0,28.37,28.43,28.3,28.42,750691.0
2024-11-06 11:30:00,28.42,28.44,28.36,28.39,325596.0,28.42,28.44,28.36,28.39,325596.0
2024-11-06 11:40:00,28.4,28.41,28.33,28.41,300043.0,28.4,28.41,28.33,28.41,300043.0
2024-11-06 11:50:00,28.41,28.47,28.38,28.45,463687.0,28.41,28.47,28.38,28.45,463687.0
2024-11-06 12:00:00,28.47,28.48,28.38,28.41,736387.0,28.47,28.48,28.38,28.41,736387.0
2024-11-06 12:10:00,28.42,28.45,28.39,28.41,288413.0,28.42,28.45,28.39,28.41,288413.0
2024-11-06 12:20:00,28.41,28.45,28.4,28.42,671984.0,28.41,28.45,28.4,28.42,671984.0
2024-11-06 12:30:00,28.42,28.45,28.39,28.41,188256.0,28.42,28.45,28.39,28.41,188256.0
2024-11-06 12:40:00,28.41,28.42,28.36,28.37,375683.0,28.41,28.42,28.36,28.37,375683.0
2024-11-06 12:50:00,28.37,28.37,28.34,28.36,261648.0,28.37,28.37,28.34,28.36,261648.0
2024-11-06 13:00:00,28.36,28.46,28.35,28.38,344083.0,28.36,28.46,28.35,28.38,344083.0
2024-11-06 13:10:00,28.38,28.47,28.37,28.46,294153.0,28.38,28.47,28.37,28.46,294153.0
2024-11-06 13:20:00,28.45,28.49,28.45,28.47,249834.0,28.45,28.49,28.45,28.47,249834.0
2024-11-06 13:30:00,28.46,28.49,28.41,28.43,207959.0,28.46,28.49,28.41,28.43,207959.0
2024-11-06 13:40:00,28.43,28.49,28.41,28.49,224865.0,28.43,28.49,28.41,28.49,224865.0
2024-11-06 13:50:00,28.49,28.51,28.46,28.48,264745.0,28.49,28.51,28.46,28.48,264745.0
2024-11-06 14:00:00,28.48,28.53,28.47,28.5,265798.0,28.48,28.53,28.47,28.5,265798.0
2024-11-06 14:10:00,28.5,28.51,28.46,28.49,307462.0,28.5,28.51,28.46,28.49,307462.0
2024-11-06 14:20:00,28.48,28.5,28.46,28.48,204859.0,28.48,28.5,28.46,28.48,204859.0
2024-11-06 14:30:00,28.48,28.49,28.45,28.45,328775.0,28.48,28.49,28.45,28.45,328775.0
2024-11-06 14:40:00,28.45,28.49,28.44,28.46,143313.0,28.45,28.49,28.44,28.46,143313.0
2024-11-06 14:50:00,28.46,28.47,28.43,28.44,198611.0,28.46,28.47,28.43,28.44,198611.0
2024-11-06 15:00:00,28.45,28.46,28.41,28.42,233585.0,28.45,28.46,28.41,28.42,233585.0
2024-11-06 15:10:00,28.42,28.42,28.38,28.39,279485.0,28.42,28.42,28.38,28.39,279485.0
2024-11-06 15:20:00,28.38,28.38,28.36,28.36,260729.0,28.38,28.38,28.36,28.36,260729.0
2024-11-06 15:30:00,28.37,28.37,28.32,28.33,561207.0,28.37,28.37,28.32,28.33,561207.0
2024-11-06 15:40:00,28.32,28.42,28.32,28.39,917422.0,28.32,28.42,28.32,28.39,917422.0
2024-11-06 15:50:00,28.39,28.48,28.39,28.45,1849596.0,28.39,28.48,28.39,28.45,1849596.0
2024-11-07 09:30:00,28.92,28.93,28.82,28.89,1178492.0,28.92,28.93,28.82,28.89,1178492.0
2024-11-07 09:40:00,28.89,28.96,28.87,28.93,678954.0,28.89,28.96,28.87,28.93,678954.0
2024-11-07 09:50:00,28.93,29.04,28.92,28.96,707839.0,28.93,29.04,28.92,28.96,707839.0
2024-11-07 10:00:00,28.96,28.97,28.89,28.94,424535.0,28.96,28.97,28.89,28.94,424535.0
2024-11-07 10:10:00,28.95,28.99,28.92,28.98,358161.0,28.95,28.99,28.92,28.98,358161.0
2024-11-07 10:20:00,28.98,29.04,28.93,29.02,734683.0,28.98,29.04,28.93,29.02,734683.0
2024-11-07 10:30:00,29.02,29.05,28.96,28.96,577769.0,29.02,29.05,28.96,28.96,577769.0
2024-11-07 10:40:00,28.96,28.99,28.93,28.93,358523.0,28.96,28.99,28.93,28.93,358523.0
2024-11-07 10:50:00,28.95,29.0,28.95,29.0,327362.0,28.95,29.0,28.95,29.0,327362.0
2024-11-07 11:00:00,28.99,29.0,28.9,28.94,611306.0,28.99,29.0,28.9,28.94,611306.0
2024-11-07 11:10:00,28.94,28.98,28.9,28.91,304049.0,28.94,28.98,28.9,28.91,304049.0
2024-11-07 11:20:00,28.91,28.92,28.79,28.83,634719.0,28.91,28.92,28.79,28.83,634719.0
2024-11-07 11:30:00,28.83,28.93,28.82,28.93,329151.0,28.83,28.93,28.82,28.93,329151.0
2024-11-07 11:40:00,28.93,28.96,28.9,28.92,347210.0,28.93,28.96,28.9,28.92,347210.0
2024-11-07 11:50:00,28.92,28.95,28.89,28.91,168373.0,28.92,28.95,28.89,28.91,168373.0
2024-11-07 12:00:00,28.91,28.91,28.86,28.89,230053.0,28.91,28.91,28.86,28.89,230053.0
2024-11-07 12:10:00,28.88,28.93,28.88,28.92,225368.0,28.88,28.93,28.88,28.92,225368.0
2024-11-07 12:20:00,28.92,28.95,28.91,28.95,120236.0,28.92,28.95,28.91,28.95,120236.0
2024-11-07 12:30:00,28.94,28.98,28.93,28.97,131528.0,28.94,28.98,28.93,28.97,131528.0
2024-11-07 12:40:00,28.96,28.99,28.95,28.98,162177.0,28.96,28.99,28.95,28.98,162177.0
2024-11-07 12:50:00,28.98,29.02,28.97,28.98,164700.0,28.98,29.02,28.97,28.98,164700.0
2024-11-07 13:00:00,28.98,28.99,28.93,28.96,192106.0,28.98,28.99,28.93,28.96,192106.0
2024-11-07 13:10:00,28.96,28.97,28.92,28.93,119307.0,28.96,28.97,28.92,28.93,119307.0
2024-11-07 13:20:00,28.93,28.95,28.91,28.93,107188.0,28.93,28.95,28.91,28.93,107188.0
2024-11-07 13:30:00,28.93,28.96,28.92,28.95,80576.0,28.93,28.96,28.92,28.95,80576.0
2024-11-07 13:40:00,28.95,28.95,28.9,28.9,239290.0,28.95,28.95,28.9,28.9,239290.0
2024-11-07 13:50:00,28.91,28.93,28.89,28.92,205260.0,28.91,28.93,28.89,28.92,205260.0
2024-11-07 14:00:00,28.92,28.97,28.79,28.87,563616.0,28.92,28.97,28.79,28.87,563616.0
2024-11-07 14:10:00,28.87,28.96,28.83,28.92,629275.0,28.87,28.96,28.83,28.92,629275.0
2024-11-07 14:20:00,28.92,28.93,28.87,28.88,236831.0,28.92,28.93,28.87,28.88,236831.0
2024-11-07 14:30:00,28.88,28.99,28.87,28.95,688494.0,28.88,28.99,28.87,28.95,688494.0
2024-11-07 14:40:00,28.96,28.99,28.8,28.97,981290.0,28.96,28.99,28.8,28.97,981290.0
2024-11-07 14:50:00,28.96,29.0,28.91,28.95,487500.0,28.96,29.0,28.91,28.95,487500.0
2024-11-07 15:00:00,28.94,29.14,28.91,29.11,1178230.0,28.94,29.14,28.91,29.11,1178230.0
2024-11-07 15:10:00,29.12,29.25,29.11,29.25,932576.0,29.12,29.25,29.11,29.25,932576.0
2024-11-07 15:20:00,29.25,29.29,29.23,29.26,910429.0,29.25,29.29,29.23,29.26,910429.0
2024-11-07 15:30:00,29.27,29.3,29.21,29.22,840562.0,29.27,29.3,29.21,29.22,840562.0
2024-11-07 15:40:00,29.21,29.23,29.06,29.11,879646.0,29.21,29.23,29.06,29.11,879646.0
2024-11-07 15:50:00,29.11,29.16,29.09,29.12,1257255.0,29.11,29.16,29.09,29.12,1257255.0
2024-11-08 09:30:00,28.97,29.04,28.88,28.88,1027077.0,28.97,29.04,28.88,28.88,1027077.0
2024-11-08 09:40:00,28.89,28.9,28.66,28.81,1046455.0,28.89,28.9,28.66,28.81,1046455.0
2024-11-08 09:50:00,28.8,28.86,28.77,28.79,444597.0,28.8,28.86,28.77,28.79,444597.0
2024-11-08 10:00:00,28.78,28.81,28.64,28.65,751733.0,28.78,28.81,28.64,28.65,751733.0
2024-11-08 10:10:00,28.66,28.69,28.58,28.63,593110.0,28.66,28.69,28.58,28.63,593110.0
2024-11-08 10:20:00,28.63,28.71,28.63,28.66,427559.0,28.63,28.71,28.63,28.66,427559.0
2024-11-08 10:30:00,28.66,28.73,28.62,28.63,1076337.0,28.66,28.73,28.62,28.63,1076337.0
2024-11-08 10:40:00,28.63,28.67,28.58,28.63,963010.0,28.63,28.67,28.58,28.63,963010.0
2024-11-08 10:50:00,28.62,28.68,28.52,28.65,1015528.0,28.62,28.68,28.52,28.65,1015528.0
2024-11-08 11:00:00,28.65,28.65,28.58,28.59,305515.0,28.65,28.65,28.58,28.59,305515.0
2024-11-08 11:10:00,28.59,28.62,28.55,28.59,592324.0,28.59,28.62,28.55,28.59,592324.0
2024-11-08 11:20:00,28.59,28.62,28.56,28.61,928032.0,28.59,28.62,28.56,28.61,928032.0
2024-11-08 11:30:00,28.61,28.66,28.58,28.62,571876.0,28.61,28.66,28.58,28.62,571876.0
2024-11-08 11:40:00,28.62,28.65,28.61,28.64,137529.0,28.62,28.65,28.61,28.64,137529.0
2024-11-08 11:50:00,28.64,28.65,28.48,28.49,767265.0,28.64,28.65,28.48,28.49,767265.0
2024-11-08 12:00:00,28.5,28.62,28.5,28.58,523127.0,28.5,28.62,28.5,28.58,523127.0
2024-11-08 12:10:00,28.58,28.61,28.55,28.59,149944.0,28.58,28.61,28.55,28.59,149944.0
2024-11-08 12:20:00,28.58,28.61,28.55,28.56,363250.0,28.58,28.61,28.55,28.56,363250.0
2024-11-08 12:30:00,28.56,28.6,28.54,28.55,145344.0,28.56,28.6,28.54,28.55,145344.0
2024-11-08 12:40:00,28.55,28.59,28.53,28.59,378686.0,28.55,28.59,28.53,28.59,378686.0
2024-11-08 12:50:00,28.58,28.59,28.55,28.57,276301.0,28.58,28.59,28.55,28.57,276301.0
2024-11-08 13:00:00,28.58,28.6,28.55,28.59,159065.0,28.58,28.6,28.55,28.59,159065.0
2024-11-08 13:10:00,28.6,28.6,28.56,28.58,124072.0,28.6,28.6,28.56,28.58,124072.0
2024-11-08 13:20:00,28.57,28.59,28.55,28.56,197209.0,28.57,28.59,28.55,28.56,197209.0
2024-11-08 13:30:00,28.56,28.57,28.48,28.49,591367.0,28.56,28.57,28.48,28.49,591367.0
2024-11-08 13:40:00,28.49,28.52,28.48,28.5,180054.0,28.49,28.52,28.48,28.5,180054.0
2024-11-08 13:50:00,28.49,28.52,28.48,28.51,155801.0,28.49,28.52,28.48,28.51,155801.0
2024-11-08 14:00:00,28.51,28.52,28.48,28.49,195722.0,28.51,28.52,28.48,28.49,195722.0
2024-11-08 14:10:00,28.5,28.5,28.45,28.46,186613.0,28.5,28.5,28.45,28.46,186613.0
2024-11-08 14:20:00,28.46,28.47,28.43,28.46,209158.0,28.46,28.47,28.43,28.46,209158.0
2024-11-08 14:30:00,28.46,28.49,28.45,28.48,211358.0,28.46,28.49,28.45,28.48,211358.0
2024-11-08 14:40:00,28.47,28.49,28.46,28.49,184430.0,28.47,28.49,28.46,28.49,184430.0
2024-11-08 14:50:00,28.49,28.55,28.47,28.54,435869.0,28.49,28.55,28.47,28.54,435869.0
2024-11-08 15:00:00,28.54,28.56,28.52,28.56,189871.0,28.54,28.56,28.52,28.56,189871.0
2024-11-08 15:10:00,28.56,28.56,28.52,28.54,270810.0,28.56,28.56,28.52,28.54,270810.0
2024-11-08 15:20:00,28.54,28.55,28.52,28.53,392059.0,28.54,28.55,28.52,28.53,392059.0
2024-11-08 15:30:00,28.53,28.54,28.51,28.54,384259.0,28.53,28.54,28.51,28.54,384259.0
2024-11-08 15:40:00,28.54,28.54,28.53,28.54,770386.0,28.54,28.54,28.53,28.54,770386.0
2024-11-08 15:50:00,28.54,28.54,28.48,28.49,1039995.0,28.54,28.54,28.48,28.49,1039995.0
2024-11-11 09:30:00,27.97,28.02,27.92,27.92,2088162.0,27.97,28.02,27.92,27.92,2088162.0
2024-11-11 09:40:00,27.92,27.98,27.83,27.96,1535347.0,27.92,27.98,27.83,27.96,1535347.0
2024-11-11 09:50:00,27.96,28.0,27.87,27.89,810165.0,27.96,28.0,27.87,27.89,810165.0
2024-11-11 10:00:00,27.9,27.93,27.84,27.87,784869.0,27.9,27.93,27.84,27.87,784869.0
2024-11-11 10:10:00,27.87,27.92,27.85,27.89,795512.0,27.87,27.92,27.85,27.89,795512.0
2024-11-11 10:20:00,27.88,27.89,27.81,27.84,1131786.0,27.88,27.89,27.81,27.84,1131786.0
2024-11-11 10:30:00,27.84,27.84,27.77,27.8,923353.0,27.84,27.84,27.77,27.8,923353.0
2024-11-11 10:40:00,27.8,27.84,27.76,27.8,803388.0,27.8,27.84,27.76,27.8,803388.0
2024-11-11 10:50:00,27.8,27.8,27.75,27.77,645968.0,27.8,27.8,27.75,27.77,645968.0
2024-11-11 11:00:00,27.77,27.8,27.72,27.73,1053726.0,27.77,27.8,27.72,27.73,1053726.0
2024-11-11 11:10:00,27.73,27.8,27.72,27.76,478353.0,27.73,27.8,27.72,27.76,478353.0
2024-11-11 11:20:00,27.76,27.79,27.75,27.78,381767.0,27.76,27.79,27.75,27.78,381767.0
2024-11-11 11:30:00,27.79,27.84,27.77,27.83,377916.0,27.79,27.84,27.77,27.83,377916.0
2024-11-11 11:40:00,27.83,27.85,27.8,27.85,362784.0,27.83,27.85,27.8,27.85,362784.0
2024-11-11 11:50:00,27.84,27.87,27.82,27.84,529760.0,27.84,27.87,27.82,27.84,529760.0
2024-11-11 12:00:00,27.85,27.88,27.82,27.83,531706.0,27.85,27.88,27.82,27.83,531706.0
2024-11-11 12:10:00,27.84,27.84,27.8,27.83,435337.0,27.84,27.84,27.8,27.83,435337.0
2024-11-11 12:20:00,27.83,27.84,27.8,27.8,230659.0,27.83,27.84,27.8,27.8,230659.0
2024-11-11 12:30:00,27.8,27.89,27.8,27.87,210291.0,27.8,27.89,27.8,27.87,210291.0
2024-11-11 12:40:00,27.87,27.88,27.84,27.85,345005.0,27.87,27.88,27.84,27.85,345005.0
2024-11-11 12:50:00,27.85,27.87,27.82,27.83,341288.0,27.85,27.87,27.82,27.83,341288.0
2024-11-11 13:00:00,27.82,27.83,27.8,27.81,242783.0,27.82,27.83,27.8,27.81,242783.0
2024-11-11 13:10:00,27.81,27.84,27.8,27.82,704739.0,27.81,27.84,27.8,27.82,704739.0
2024-11-11 13:20:00,27.81,27.85,27.8,27.85,319093.0,27.81,27.85,27.8,27.85,319093.0
2024-11-11 13:30:00,27.85,27.89,27.85,27.88,416103.0,27.85,27.89,27.85,27.88,416103.0
2024-11-11 13:40:00,27.89,27.93,27.88,27.92,439871.0,27.89,27.93,27.88,27.92,439871.0
2024-11-11 13:50:00,27.92,27.93,27.88,27.91,414414.0,27.92,27.93,27.88,27.91,414414.0
2024-11-11 14:00:00,27.91,27.94,27.9,27.92,412206.0,27.91,27.94,27.9,27.92,412206.0
2024-11-11 14:10:00,27.91,27.93,27.89,27.93,238366.0,27.91,27.93,27.89,27.93,238366.0
2024-11-11 14:20:00,27.93,27.94,27.89,27.9,201648.0,27.93,27.94,27.89,27.9,201648.0
2024-11-11 14:30:00,27.89,27.92,27.89,27.91,257765.0,27.89,27.92,27.89,27.91,257765.0
2024-11-11 14:40:00,27.91,27.94,27.9,27.93,166519.0,27.91,27.94,27.9,27.93,166519.0
2024-11-11 14:50:00,27.93,27.94,27.91,27.93,381156.0,27.93,27.94,27.91,27.93,381156.0
2024-11-11 15:00:00,27.93,27.96,27.93,27.95,184595.0,27.93,27.96,27.93,27.95,184595.0
2024-11-11 15:10:00,27.95,27.97,27.95,27.96,137154.0,27.95,27.97,27.95,27.96,137154.0
2024-11-11 15:20:00,27.96,27.97,27.94,27.96,853805.0,27.96,27.97,27.94,27.96,853805.0
2024-11-11 15:30:00,27.96,27.98,27.95,27.97,440018.0,27.96,27.98,27.95,27.97,440018.0
2024-11-11 15:40:00,27.97,28.02,27.96,28.01,556792.0,27.97,28.02,27.96,28.01,556792.0
2024-11-11 15:50:00,28.01,28.02,27.97,27.98,1130193.0,28.01,28.02,27.97,27.98,1130193.0
2024-11-12 09:30:00,28.0,28.05,27.96,28.01,1278912.0,28.0,28.05,27.96,28.01,1278912.0
2024-11-12 09:40:00,28.01,28.06,27.95,28.0,570507.0,28.01,28.06,27.95,28.0,570507.0
2024-11-12 09:50:00,28.0,28.02,27.95,27.99,400283.0,28.0,28.02,27.95,27.99,400283.0
2024-11-12 10:00:00,27.98,28.02,27.92,27.96,595747.0,27.98,28.02,27.92,27.96,595747.0
2024-11-12 10:10:00,27.97,28.02,27.96,28.0,356002.0,27.97,28.02,27.96,28.0,356002.0
2024-11-12 10:20:00,28.0,28.01,27.89,27.89,475814.0,28.0,28.01,27.89,27.89,475814.0
2024-11-12 10:30:00,27.89,27.91,27.8,27.8,968330.0,27.89,27.91,27.8,27.8,968330.0
2024-11-12 10:40:00,27.81,27.86,27.79,27.84,1321912.0,27.81,27.86,27.79,27.84,1321912.0
2024-11-12 10:50:00,27.84,27.86,27.79,27.81,854275.0,27.84,27.86,27.79,27.81,854275.0
2024-11-12 11:00:00,27.8,27.87,27.8,27.87,537845.0,27.8,27.87,27.8,27.87,537845.0
2024-11-12 11:10:00,27.87,27.91,27.84,27.9,270904.0,27.87,27.91,27.84,27.9,270904.0
2024-11-12 11:20:00,27.89,27.96,27.89,27.92,252591.0,27.89,27.96,27.89,27.92,252591.0
2024-11-12 11:30:00,27.92,27.95,27.87,27.89,280880.0,27.92,27.95,27.87,27.89,280880.0
2024-11-12 11:40:00,27.89,27.94,27.86,27.94,452895.0,27.89,27.94,27.86,27.94,452895.0
2024-11-12 11:50:00,27.94,27.94,27.9,27.91,208335.0,27.94,27.94,27.9,27.91,208335.0
2024-11-12 12:00:00,27.91,27.92,27.84,27.84,381931.0,27.91,27.92,27.84,27.84,381931.0
2024-11-12 12:10:00,27.84,27.85,27.8,27.82,460267.0,27.84,27.85,27.8,27.82,460267.0
2024-11-12 12:20:00,27.82,27.83,27.8,27.83,170337.0,27.82,27.83,27.8,27.83,170337.0
2024-11-12 12:30:00,27.83,27.88,27.81,27.87,214150.0,27.83,27.88,27.81,27.87,214150.0
2024-11-12 12:40:00,27.87,27.87,27.82,27.84,274336.0,27.87,27.87,27.82,27.84,274336.0
2024-11-12 12:50:00,27.84,27.91,27.83,27.89,187304.0,27.84,27.91,27.83,27.89,187304.0
2024-11-12 13:00:00,27.89,27.91,27.88,27.91,342244.0,27.89,27.91,27.88,27.91,342244.0
2024-11-12 13:10:00,27.92,27.99,27.91,27.99,326022.0,27.92,27.99,27.91,27.99,326022.0
2024-11-12 13:20:00,27.99,27.99,27.92,27.97,251220.0,27.99,27.99,27.92,27.97,251220.0
2024-11-12 13:30:00,27.96,27.98,27.91,27.93,130843.0,27.96,27.98,27.91,27.93,130843.0
2024-11-12 13:40:00,27.93,27.97,27.91,27.94,154183.0,27.93,27.97,27.91,27.94,154183.0
2024-11-12 13:50:00,27.93,27.99,27.93,27.99,226922.0,27.93,27.99,27.93,27.99,226922.0
2024-11-12 14:00:00,27.99,28.02,27.98,27.99,223380.0,27.99,28.02,27.98,27.99,223380.0
2024-11-12 14:10:00,27.99,28.01,27.96,28.0,232547.0,27.99,28.01,27.96,28.0,232547.0
2024-11-12 14:20:00,28.0,28.03,27.99,28.0,115472.0,28.0,28.03,27.99,28.0,115472.0
2024-11-12 14:30:00,28.0,28.02,27.98,27.99,130950.0,28.0,28.02,27.98,27.99,130950.0
2024-11-12 14:40:00,28.0,28.02,27.98,27.99,92563.0,28.0,28.02,27.98,27.99,92563.0
2024-11-12 14:50:00,27.99,28.0,27.96,27.98,160647.0,27.99,28.0,27.96,27.98,160647.0
2024-11-12 15:00:00,27.97,27.99,27.95,27.96,146229.0,27.97,27.99,27.95,27.96,146229.0
2024-11-12 15:10:00,27.96,27.98,27.94,27.98,154736.0,27.96,27.98,27.94,27.98,154736.0
2024-11-12 15:20:00,27.98,28.0,27.97,27.99,97909.0,27.98,28.0,27.97,27.99,97909.0
2024-11-12 15:30:00,27.98,28.02,27.95,28.01,154111.0,27.98,28.02,27.95,28.01,154111.0
2024-11-12 15:40:00,28.01,28.04,28.0,28.04,226788.0,28.01,28.04,28.0,28.04,226788.0
2024-11-12 15:50:00,28.03,28.09,28.02,28.06,799071.0,28.03,28.09,28.02,28.06,799071.0
2024-11-13 09:30:00,28.25,28.28,28.12,28.14,712422.0,28.25,28.28,28.12,28.14,712422.0
2024-11-13 09:40:00,28.15,28.18,28.09,28.1,343613.0,28.15,28.18,28.09,28.1,343613.0
2024-11-13 09:50:00,28.1,28.1,27.95,27.98,761830.0,28.1,28.1,27.95,27.98,761830.0
2024-11-13 10:00:00,27.98,27.99,27.82,27.91,1025082.0,27.98,27.99,27.82,27.91,1025082.0
2024-11-13 10:10:00,27.91,27.98,27.9,27.97,509339.0,27.91,27.98,27.9,27.97,509339.0
2024-11-13 10:20:00,27.96,27.97,27.9,27.91,212082.0,27.96,27.97,27.9,27.91,212082.0
2024-11-13 10:30:00,27.91,27.98,27.9,27.96,334753.0,27.91,27.98,27.9,27.96,334753.0
2024-11-13 10:40:00,27.97,28.0,27.93,27.98,506564.0,27.97,28.0,27.93,27.98,506564.0
2024-11-13 10:50:00,27.98,28.07,27.97,28.07,420672.0,27.98,28.07,27.97,28.07,420672.0
2024-11-13 11:00:00,28.06,28.07,28.01,28.05,252302.0,28.06,28.07,28.01,28.05,252302.0
2024-11-13 11:10:00,28.05,28.06,27.97,27.99,289238.0,28.05,28.06,27.97,27.99,289238.0
2024-11-13 11:20:00,27.99,28.02,27.96,27.99,145158.0,27.99,28.02,27.96,27.99,145158.0
2024-11-13 11:30:00,27.98,28.0,27.85,27.87,696064.0,27.98,28.0,27.85,27.87,696064.0
2024-11-13 11:40:00,27.88,27.92,27.84,27.91,303220.0,27.88,27.92,27.84,27.91,303220.0
2024-11-13 11:50:00,27.91,27.91,27.77,27.81,691713.0,27.91,27.91,27.77,27.81,691713.0
2024-11-13 12:00:00,27.8,27.83,27.75,27.82,647114.0,27.8,27.83,27.75,27.82,647114.0
2024-11-13 12:10:00,27.81,27.83,27.73,27.79,360769.0,27.81,27.83,27.73,27.79,360769.0
2024-11-13 12:20:00,27.8,27.81,27.74,27.77,453842.0,27.8,27.81,27.74,27.77,453842.0
2024-11-13 12:30:00,27.78,27.85,27.77,27.85,227289.0,27.78,27.85,27.77,27.85,227289.0
2024-11-13 12:40:00,27.85,27.88,27.84,27.87,174363.0,27.85,27.88,27.84,27.87,174363.0
2024-11-13 12:50:00,27.87,27.89,27.85,27.87,127647.0,27.87,27.89,27.85,27.87,127647.0
2024-11-13 13:00:00,27.87,27.9,27.84,27.86,455073.0,27.87,27.9,27.84,27.86,455073.0
2024-11-13 13:10:00,27.85,27.89,27.84,27.85,117039.0,27.85,27.89,27.84,27.85,117039.0
2024-11-13 13:20:00,27.86,27.87,27.82,27.83,157659.0,27.86,27.87,27.82,27.83,157659.0
2024-11-13 13:30:00,27.83,27.9,27.83,27.88,152765.0,27.83,27.9,27.83,27.88,152765.0
2024-11-13 13:40:00,27.87,27.89,27.84,27.85,157010.0,27.87,27.89,27.84,27.85,157010.0
2024-11-13 13:50:00,27.85,27.9,27.84,27.87,124422.0,27.85,27.9,27.84,27.87,124422.0
2024-11-13 14:00:00,27.87,27.89,27.84,27.86,110442.0,27.87,27.89,27.84,27.86,110442.0
2024-11-13 14:10:00,27.87,27.89,27.85,27.87,147005.0,27.87,27.89,27.85,27.87,147005.0
2024-11-13 14:20:00,27.87,27.93,27.86,27.9,558541.0,27.87,27.93,27.86,27.9,558541.0
2024-11-13 14:30:00,27.9,27.91,27.87,27.88,122504.0,27.9,27.91,27.87,27.88,122504.0
2024-11-13 14:40:00,27.88,27.89,27.86,27.86,111614.0,27.88,27.89,27.86,27.86,111614.0
2024-11-13 14:50:00,27.87,27.87,27.83,27.83,123511.0,27.87,27.87,27.83,27.83,123511.0
2024-11-13 15:00:00,27.83,27.84,27.69,27.72,568473.0,27.83,27.84,27.69,27.72,568473.0
2024-11-13 15:10:00,27.73,27.74,27.69,27.71,203886.0,27.73,27.74,27.69,27.71,203886.0
2024-11-13 15:20:00,27.71,27.71,27.66,27.68,370100.0,27.71,27.71,27.66,27.68,370100.0
2024-11-13 15:30:00,27.68,27.7,27.64,27.68,406446.0,27.68,27.7,27.64,27.68,406446.0
2024-11-13 15:40:00,27.68,27.68,27.62,27.65,734839.0,27.68,27.68,27.62,27.65,734839.0
2024-11-13 15:50:00,27.64,27.65,27.59,27.61,1098207.0,27.64,27.65,27.59,27.61,1098207.0
2024-11-14 09:30:00,27.59,27.66,27.55,27.62,971542.0,27.59,27.66,27.55,27.62,971542.0
2024-11-14 09:40:00,27.61,27.65,27.52,27.57,490772.0,27.61,27.65,27.52,27.57,490772.0
2024-11-14 09:50:00,27.56,27.61,27.51,27.52,522195.0,27.56,27.61,27.51,27.52,522195.0
2024-11-14 10:00:00,27.53,27.69,27.51,27.66,569203.0,27.53,27.69,27.51,27.66,569203.0
2024-11-14 10:10:00,27.66,27.7,27.59,27.64,882520.0,27.66,27.7,27.59,27.64,882520.0
2024-11-14 10:20:00,27.64,27.76,27.64,27.74,854605.0,27.64,27.76,27.64,27.74,854605.0
2024-11-14 10:30:00,27.73,27.77,27.67,27.68,521715.0,27.73,27.77,27.67,27.68,521715.0
2024-11-14 10:40:00,27.67,27.7,27.61,27.68,602408.0,27.67,27.7,27.61,27.68,602408.0
2024-11-14 10:50:00,27.68,27.7,27.65,27.67,358610.0,27.68,27.7,27.65,27.67,358610.0
2024-11-14 11:00:00,27.67,27.73,27.67,27.72,282972.0,27.67,27.73,27.67,27.72,282972.0
2024-11-14 11:10:00,27.73,27.78,27.7,27.76,307916.0,27.73,27.78,27.7,27.76,307916.0
2024-11-14 11:20:00,27.76,27.79,27.75,27.79,465644.0,27.76,27.79,27.75,27.79,465644.0
2024-11-14 11:30:00,27.79,27.8,27.75,27.79,471009.0,27.79,27.8,27.75,27.79,471009.0
2024-11-14 11:40:00,27.79,27.79,27.72,27.72,338786.0,27.79,27.79,27.72,27.72,338786.0
2024-11-14 11:50:00,27.72,27.84,27.71,27.83,469918.0,27.72,27.84,27.71,27.83,469918.0
2024-11-14 12:00:00,27.83,27.85,27.79,27.84,220648.0,27.83,27.85,27.79,27.84,220648.0
2024-11-14 12:10:00,27.84,27.84,27.76,27.8,290231.0,27.84,27.84,27.76,27.8,290231.0
2024-11-14 12:20:00,27.8,27.8,27.76,27.77,220587.0,27.8,27.8,27.76,27.77,220587.0
2024-11-14 12:30:00,27.76,27.8,27.76,27.78,172731.0,27.76,27.8,27.76,27.78,172731.0
2024-11-14 12:40:00,27.79,27.81,27.74,27.74,136301.0,27.79,27.81,27.74,27.74,136301.0
2024-11-14 12:50:00,27.74,27.83,27.74,27.81,136214.0,27.74,27.83,27.74,27.81,136214.0
2024-11-14 13:00:00,27.82,27.82,27.79,27.8,79866.0,27.82,27.82,27.79,27.8,79866.0
2024-11-14 13:10:00,27.79,27.81,27.77,27.78,257652.0,27.79,27.81,27.77,27.78,257652.0
2024-11-14 13:20:00,27.79,27.8,27.75,27.77,223058.0,27.79,27.8,27.75,27.77,223058.0
2024-11-14 13:30:00,27.76,27.8,27.76,27.79,91879.0,27.76,27.8,27.76,27.79,91879.0
2024-11-14 13:40:00,27.79,27.82,27.77,27.78,142467.0,27.79,27.82,27.77,27.78,142467.0
2024-11-14 13:50:00,27.78,27.82,27.77,27.77,145246.0,27.78,27.82,27.77,27.77,145246.0
2024-11-14 14:00:00,27.78,27.85,27.77,27.84,99047.0,27.78,27.85,27.77,27.84,99047.0
2024-11-14 14:10:00,27.84,27.9,27.83,27.89,376205.0,27.84,27.9,27.83,27.89,376205.0
2024-11-14 14:20:00,27.88,27.91,27.86,27.9,205283.0,27.88,27.91,27.86,27.9,205283.0
2024-11-14 14:30:00,27.89,27.93,27.88,27.92,315371.0,27.89,27.93,27.88,27.92,315371.0
2024-11-14 14:40:00,27.91,27.93,27.89,27.91,316848.0,27.91,27.93,27.89,27.91,316848.0
2024-11-14 14:50:00,27.9,27.94,27.9,27.92,376568.0,27.9,27.94,27.9,27.92,376568.0
2024-11-14 15:00:00,27.92,27.93,27.69,27.7,1648414.0,27.92,27.93,27.69,27.7,1648414.0
2024-11-14 15:10:00,27.7,27.81,27.68,27.78,565500.0,27.7,27.81,27.68,27.78,565500.0
2024-11-14 15:20:00,27.78,27.84,27.75,27.83,338864.0,27.78,27.84,27.75,27.83,338864.0
2024-11-14 15:30:00,27.83,27.86,27.76,27.77,338100.0,27.83,27.86,27.76,27.77,338100.0
2024-11-14 15:40:00,27.77,27.82,27.75,27.78,401493.0,27.77,27.82,27.75,27.78,401493.0
2024-11-14 15:50:00,27.78,27.83,27.77,27.8,542469.0,27.78,27.83,27.77,27.8,542469.0
2024-11-15 09:30:00,28.04,28.08,27.89,27.9,1729350.0,28.04,28.08,27.89,27.9,1729350.0
2024-11-15 09:40:00,27.91,28.06,27.9,28.05,608192.0,27.91,28.06,27.9,28.05,608192.0
2024-11-15 09:50:00,28.05,28.07,27.96,27.97,619101.0,28.05,28.07,27.96,27.97,619101.0
2024-11-15 10:00:00,27.97,28.0,27.92,27.96,637619.0,27.97,28.0,27.92,27.96,637619.0
2024-11-15 10:10:00,27.96,27.97,27.88,27.89,588786.0,27.96,27.97,27.88,27.89,588786.0
2024-11-15 10:20:00,27.89,27.89,27.78,27.84,571727.0,27.89,27.89,27.78,27.84,571727.0
2024-11-15 10:30:00,27.84,27.85,27.71,27.76,1150418.0,27.84,27.85,27.71,27.76,1150418.0
2024-11-15 10:40:00,27.75,27.8,27.69,27.8,758936.0,27.75,27.8,27.69,27.8,758936.0
2024-11-15 10:50:00,27.8,27.82,27.78,27.79,603075.0,27.8,27.82,27.78,27.79,603075.0
2024-11-15 11:00:00,27.79,27.84,27.77,27.8,297197.0,27.79,27.84,27.77,27.8,297197.0
2024-11-15 11:10:00,27.8,27.84,27.76,27.77,274883.0,27.8,27.84,27.76,27.77,274883.0
2024-11-15 11:20:00,27.77,27.77,27.67,27.69,492339.0,27.77,27.77,27.67,27.69,492339.0
2024-11-15 11:30:00,27.69,27.71,27.59,27.63,572551.0,27.69,27.71,27.59,27.63,572551.0
2024-11-15 11:40:00,27.63,27.67,27.61,27.63,328773.0,27.63,27.67,27.61,27.63,328773.0
2024-11-15 11:50:00,27.63,27.66,27.6,27.62,226239.0,27.63,27.66,27.6,27.62,226239.0
2024-11-15 12:00:00,27.62,27.63,27.58,27.62,324785.0,27.62,27.63,27.58,27.62,324785.0
2024-11-15 12:10:00,27.62,27.67,27.6,27.66,254481.0,27.62,27.67,27.6,27.66,254481.0
2024-11-15 12:20:00,27.66,27.69,27.65,27.66,276333.0,27.66,27.69,27.65,27.66,276333.0
2024-11-15 12:30:00,27.66,27.66,27.62,27.64,128805.0,27.66,27.66,27.62,27.64,128805.0
2024-11-15 12:40:00,27.65,27.65,27.61,27.64,147220.0,27.65,27.65,27.61,27.64,147220.0
2024-11-15 12:50:00,27.63,27.65,27.61,27.62,122617.0,27.63,27.65,27.61,27.62,122617.0
2024-11-15 13:00:00,27.61,27.62,27.56,27.59,525853.0,27.61,27.62,27.56,27.59,525853.0
2024-11-15 13:10:00,27.59,27.63,27.59,27.62,206726.0,27.59,27.63,27.59,27.62,206726.0
2024-11-15 13:20:00,27.62,27.69,27.62,27.68,407274.0,27.62,27.69,27.62,27.68,407274.0
2024-11-15 13:30:00,27.68,27.68,27.62,27.64,313576.0,27.68,27.68,27.62,27.64,313576.0
2024-11-15 13:40:00,27.64,27.66,27.63,27.64,109381.0,27.64,27.66,27.63,27.64,109381.0
2024-11-15 13:50:00,27.65,27.66,27.64,27.66,149936.0,27.65,27.66,27.64,27.66,149936.0
2024-11-15 14:00:00,27.67,27.68,27.63,27.67,160798.0,27.67,27.68,27.63,27.67,160798.0
2024-11-15 14:10:00,27.67,27.68,27.61,27.62,113429.0,27.67,27.68,27.61,27.62,113429.0
2024-11-15 14:20:00,27.62,27.62,27.59,27.6,316828.0,27.62,27.62,27.59,27.6,316828.0
2024-11-15 14:30:00,27.6,27.62,27.56,27.57,238630.0,27.6,27.62,27.56,27.57,238630.0
2024-11-15 14:40:00,27.58,27.61,27.56,27.61,386286.0,27.58,27.61,27.56,27.61,386286.0
2024-11-15 14:50:00,27.61,27.63,27.6,27.62,247840.0,27.61,27.63,27.6,27.62,247840.0
2024-11-15 15:00:00,27.62,27.62,27.56,27.56,542645.0,27.62,27.62,27.56,27.56,542645.0
2024-11-15 15:10:00,27.56,27.57,27.54,27.55,232698.0,27.56,27.57,27.54,27.55,232698.0
2024-11-15 15:20:00,27.55,27.56,27.5,27.52,621339.0,27.55,27.56,27.5,27.52,621339.0
2024-11-15 15:30:00,27.52,27.57,27.51,27.55,603580.0,27.52,27.57,27.51,27.55,603580.0
2024-11-15 15:40:00,27.55,27.58,27.55,27.57,266862.0,27.55,27.58,27.55,27.57,266862.0
2024-11-15 15:50:00,27.57,27.58,27.56,27.57,515747.0,27.57,27.58,27.56,27.57,515747.0
2024-11-18 09:30:00,28.18,28.36,28.16,28.36,1410282.0,28.18,28.36,28.16,28.36,1410282.0
2024-11-18 09:40:00,28.37,28.38,28.28,28.31,857246.0,28.37,28.38,28.28,28.31,857246.0
2024-11-18 09:50:00,28.31,28.38,28.26,28.38,444672.0,28.31,28.38,28.26,28.38,444672.0
2024-11-18 10:00:00,28.38,28.39,28.33,28.39,505023.0,28.38,28.39,28.33,28.39,505023.0
2024-11-18 10:10:00,28.4,28.45,28.38,28.41,345336.0,28.4,28.45,28.38,28.41,345336.0
2024-11-18 10:20:00,28.41,28.48,28.4,28.48,309774.0,28.41,28.48,28.4,28.48,309774.0
2024-11-18 10:30:00,28.48,28.5,28.45,28.48,417581.0,28.48,28.5,28.45,28.48,417581.0
2024-11-18 10:40:00,28.47,28.48,28.39,28.42,380982.0,28.47,28.48,28.39,28.42,380982.0
2024-11-18 10:50:00,28.42,28.45,28.39,28.44,163993.0,28.42,28.45,28.39,28.44,163993.0
2024-11-18 11:00:00,28.44,28.5,28.44,28.48,238423.0,28.44,28.5,28.44,28.48,238423.0
2024-11-18 11:10:00,28.48,28.5,28.45,28.47,248636.0,28.48,28.5,28.45,28.47,248636.0
2024-11-18 11:20:00,28.47,28.47,28.39,28.39,207616.0,28.47,28.47,28.39,28.39,207616.0
2024-11-18 11:30:00,28.4,28.44,28.38,28.43,187989.0,28.4,28.44,28.38,28.43,187989.0
2024-11-18 11:40:00,28.44,28.47,28.43,28.45,170171.0,28.44,28.47,28.43,28.45,170171.0
2024-11-18 11:50:00,28.46,28.49,28.45,28.48,133000.0,28.46,28.49,28.45,28.48,133000.0
2024-11-18 12:00:00,28.48,28.49,28.41,28.42,277273.0,28.48,28.49,28.41,28.42,277273.0
2024-11-18 12:10:00,28.42,28.43,28.39,28.4,112651.0,28.42,28.43,28.39,28.4,112651.0
2024-11-18 12:20:00,28.39,28.42,28.37,28.41,223256.0,28.39,28.42,28.37,28.41,223256.0
2024-11-18 12:30:00,28.41,28.42,28.39,28.4,105832.0,28.41,28.42,28.39,28.4,105832.0
2024-11-18 12:40:00,28.4,28.44,28.39,28.43,125567.0,28.4,28.44,28.39,28.43,125567.0
2024-11-18 12:50:00,28.42,28.44,28.4,28.41,146155.0,28.42,28.44,28.4,28.41,146155.0
2024-11-18 13:00:00,28.41,28.42,28.38,28.41,124126.0,28.41,28.42,28.38,28.41,124126.0
2024-11-18 13:10:00,28.42,28.42,28.38,28.39,144227.0,28.42,28.42,28.38,28.39,144227.0
2024-11-18 13:20:00,28.39,28.4,28.34,28.35,150712.0,28.39,28.4,28.34,28.35,150712.0
2024-11-18 13:30:00,28.34,28.35,28.28,28.34,285581.0,28.34,28.35,28.28,28.34,285581.0
2024-11-18 13:40:00,28.34,28.34,28.26,28.32,700112.0,28.34,28.34,28.26,28.32,700112.0
2024-11-18 13:50:00,28.32,28.35,28.31,28.31,216268.0,28.32,28.35,28.31,28.31,216268.0
2024-11-18 14:00:00,28.32,28.35,28.3,28.34,262097.0,28.32,28.35,28.3,28.34,262097.0
2024-11-18 14:10:00,28.35,28.35,28.31,28.33,564269.0,28.35,28.35,28.31,28.33,564269.0
2024-11-18 14:20:00,28.32,28.33,28.3,28.32,299499.0,28.32,28.33,28.3,28.32,299499.0
2024-11-18 14:30:00,28.32,28.34,28.3,28.3,236220.0,28.32,28.34,28.3,28.3,236220.0
2024-11-18 14:40:00,28.3,28.34,28.3,28.34,150768.0,28.3,28.34,28.3,28.34,150768.0
2024-11-18 14:50:00,28.33,28.35,28.33,28.34,143836.0,28.33,28.35,28.33,28.34,143836.0
2024-11-18 15:00:00,28.34,28.38,28.33,28.35,321160.0,28.34,28.38,28.33,28.35,321160.0
2024-11-18 15:10:00,28.36,28.39,28.35,28.37,138612.0,28.36,28.39,28.35,28.37,138612.0
2024-11-18 15:20:00,28.38,28.4,28.37,28.4,141562.0,28.38,28.4,28.37,28.4,141562.0
2024-11-18 15:30:00,28.4,28.41,28.35,28.36,344041.0,28.4,28.41,28.35,28.36,344041.0
2024-11-18 15:40:00,28.35,28.36,28.34,28.36,364023.0,28.35,28.36,28.34,28.36,364023.0
2024-11-18 15:50:00,28.35,28.38,28.34,28.38,900485.0,28.35,28.38,28.34,28.38,900485.0
2024-11-19 09:30:00,28.46,28.49,28.39,28.42,500325.0,28.46,28.49,28.39,28.42,500325.0
2024-11-19 09:40:00,28.42,28.5,28.42,28.45,394149.0,28.42,28.5,28.42,28.45,394149.0
2024-11-19 09:50:00,28.43,28.43,28.29,28.33,492849.0,28.43,28.43,28.29,28.33,492849.0
2024-11-19 10:00:00,28.32,28.39,28.31,28.38,301494.0,28.32,28.39,28.31,28.38,301494.0
2024-11-19 10:10:00,28.39,28.44,28.37,28.4,937462.0,28.39,28.44,28.37,28.4,937462.0
2024-11-19 10:20:00,28.41,28.44,28.38,28.42,374466.0,28.41,28.44,28.38,28.42,374466.0
2024-11-19 10:30:00,28.43,28.45,28.32,28.39,469685.0,28.43,28.45,28.32,28.39,469685.0
2024-11-19 10:40:00,28.4,28.45,28.39,28.4,341472.0,28.4,28.45,28.39,28.4,341472.0
2024-11-19 10:50:00,28.41,28.41,28.31,28.34,660424.0,28.41,28.41,28.31,28.34,660424.0
2024-11-19 11:00:00,28.34,28.37,28.3,28.37,418096.0,28.34,28.37,28.3,28.37,418096.0
2024-11-19 11:10:00,28.36,28.44,28.34,28.43,378085.0,28.36,28.44,28.34,28.43,378085.0
2024-11-19 11:20:00,28.43,28.44,28.34,28.37,321823.0,28.43,28.44,28.34,28.37,321823.0
2024-11-19 11:30:00,28.36,28.38,28.33,28.37,282156.0,28.36,28.38,28.33,28.37,282156.0
2024-11-19 11:40:00,28.37,28.38,28.31,28.36,335795.0,28.37,28.38,28.31,28.36,335795.0
2024-11-19 11:50:00,28.35,28.42,28.34,28.39,219283.0,28.35,28.42,28.34,28.39,219283.0
2024-11-19 12:00:00,28.39,28.43,28.38,28.42,151973.0,28.39,28.43,28.38,28.42,151973.0
2024-11-19 12:10:00,28.43,28.47,28.41,28.47,162808.0,28.43,28.47,28.41,28.47,162808.0
2024-11-19 12:20:00,28.46,28.5,28.44,28.48,212974.0,28.46,28.5,28.44,28.48,212974.0
2024-11-19 12:30:00,28.48,28.49,28.44,28.46,96528.0,28.48,28.49,28.44,28.46,96528.0
2024-11-19 12:40:00,28.45,28.46,28.42,28.44,135511.0,28.45,28.46,28.42,28.44,135511.0
2024-11-19 12:50:00,28.44,28.45,28.39,28.42,292187.0,28.44,28.45,28.39,28.42,292187.0
2024-11-19 13:00:00,28.42,28.43,28.38,28.41,147004.0,28.42,28.43,28.38,28.41,147004.0
2024-11-19 13:10:00,28.42,28.43,28.4,28.42,102515.0,28.42,28.43,28.4,28.42,102515.0
2024-11-19 13:20:00,28.41,28.44,28.38,28.39,140170.0,28.41,28.44,28.38,28.39,140170.0
2024-11-19 13:30:00,28.4,28.42,28.38,28.41,114061.0,28.4,28.42,28.38,28.41,114061.0
2024-11-19 13:40:00,28.41,28.44,28.4,28.44,160532.0,28.41,28.44,28.4,28.44,160532.0
2024-11-19 13:50:00,28.44,28.47,28.43,28.46,184164.0,28.44,28.47,28.43,28.46,184164.0
2024-11-19 14:00:00,28.47,28.49,28.46,28.49,88181.0,28.47,28.49,28.46,28.49,88181.0
2024-11-19 14:10:00,28.49,28.5,28.45,28.47,155007.0,28.49,28.5,28.45,28.47,155007.0
2024-11-19 14:20:00,28.46,28.49,28.46,28.48,45873.0,28.46,28.49,28.46,28.48,45873.0
2024-11-19 14:30:00,28.47,28.5,28.47,28.49,114534.0,28.47,28.5,28.47,28.49,114534.0
2024-11-19 14:40:00,28.48,28.5,28.47,28.49,168806.0,28.48,28.5,28.47,28.49,168806.0
2024-11-19 14:50:00,28.49,28.52,28.48,28.48,698386.0,28.49,28.52,28.48,28.48,698386.0
2024-11-19 15:00:00,28.49,28.51,28.47,28.5,138142.0,28.49,28.51,28.47,28.5,138142.0
2024-11-19 15:10:00,28.5,28.51,28.48,28.5,100485.0,28.5,28.51,28.48,28.5,100485.0
2024-11-19 15:20:00,28.51,28.52,28.5,28.51,141860.0,28.51,28.52,28.5,28.51,141860.0
2024-11-19 15:30:00,28.51,28.51,28.48,28.5,218143.0,28.51,28.51,28.48,28.5,218143.0
2024-11-19 15:40:00,28.5,28.53,28.49,28.52,289601.0,28.5,28.53,28.49,28.52,289601.0
2024-11-19 15:50:00,28.53,28.53,28.48,28.49,535216.0,28.53,28.53,28.48,28.49,535216.0
2024-11-20 09:30:00,28.39,28.45,28.33,28.39,611555.0,28.39,28.45,28.33,28.39,611555.0
2024-11-20 09:40:00,28.4,28.46,28.36,28.4,246630.0,28.4,28.46,28.36,28.4,246630.0
2024-11-20 09:50:00,28.4,28.4,28.31,28.32,286954.0,28.4,28.4,28.31,28.32,286954.0
2024-11-20 10:00:00,28.32,28.38,28.29,28.37,328118.0,28.32,28.38,28.29,28.37,328118.0
2024-11-20 10:10:00,28.37,28.41,28.33,28.38,292675.0,28.37,28.41,28.33,28.38,292675.0
2024-11-20 10:20:00,28.37,28.37,28.29,28.31,210146.0,28.37,28.37,28.29,28.31,210146.0
2024-11-20 10:30:00,28.31,28.31,28.24,28.25,491357.0,28.31,28.31,28.24,28.25,491357.0
2024-11-20 10:40:00,28.25,28.27,28.21,28.24,283223.0,28.25,28.27,28.21,28.24,283223.0
2024-11-20 10:50:00,28.24,28.35,28.23,28.35,128521.0,28.24,28.35,28.23,28.35,128521.0
2024-11-20 11:00:00,28.34,28.38,28.31,28.35,423971.0,28.34,28.38,28.31,28.35,423971.0
2024-11-20 11:10:00,28.34,28.36,28.29,28.35,146934.0,28.34,28.36,28.29,28.35,146934.0
2024-11-20 11:20:00,28.36,28.36,28.32,28.35,236380.0,28.36,28.36,28.32,28.35,236380.0
2024-11-20 11:30:00,28.36,28.36,28.28,28.29,231378.0,28.36,28.36,28.28,28.29,231378.0
2024-11-20 11:40:00,28.31,28.35,28.29,28.34,257526.0,28.31,28.35,28.29,28.34,257526.0
2024-11-20 11:50:00,28.34,28.37,28.32,28.33,111180.0,28.34,28.37,28.32,28.33,111180.0
2024-11-20 12:00:00,28.33,28.37,28.32,28.37,78337.0,28.33,28.37,28.32,28.37,78337.0
2024-11-20 12:10:00,28.36,28.39,28.34,28.35,86295.0,28.36,28.39,28.34,28.35,86295.0
2024-11-20 12:20:00,28.34,28.35,28.3,28.31,87480.0,28.34,28.35,28.3,28.31,87480.0
2024-11-20 12:30:00,28.31,28.33,28.28,28.32,104167.0,28.31,28.33,28.28,28.32,104167.0
2024-11-20 12:40:00,28.31,28.32,28.26,28.29,202248.0,28.31,28.32,28.26,28.29,202248.0
2024-11-20 12:50:00,28.29,28.32,28.29,28.29,173986.0,28.29,28.32,28.29,28.29,173986.0
2024-11-20 13:00:00,28.29,28.31,28.26,28.27,170266.0,28.29,28.31,28.26,28.27,170266.0
2024-11-20 13:10:00,28.27,28.27,28.2,28.2,253255.0,28.27,28.27,28.2,28.2,253255.0
2024-11-20 13:20:00,28.2,28.22,28.12,28.21,680040.0,28.2,28.22,28.12,28.21,680040.0
2024-11-20 13:30:00,28.21,28.23,28.19,28.2,130365.0,28.21,28.23,28.19,28.2,130365.0
2024-11-20 13:40:00,28.19,28.21,28.15,28.2,223945.0,28.19,28.21,28.15,28.2,223945.0
2024-11-20 13:50:00,28.2,28.21,28.17,28.17,162273.0,28.2,28.21,28.17,28.17,162273.0
2024-11-20 14:00:00,28.18,28.21,28.15,28.16,223260.0,28.18,28.21,28.15,28.16,223260.0
2024-11-20 14:10:00,28.15,28.17,28.14,28.16,134219.0,28.15,28.17,28.14,28.16,134219.0
2024-11-20 14:20:00,28.17,28.18,28.14,28.15,140846.0,28.17,28.18,28.14,28.15,140846.0
2024-11-20 14:30:00,28.14,28.22,28.14,28.21,202952.0,28.14,28.22,28.14,28.21,202952.0
2024-11-20 14:40:00,28.22,28.24,28.2,28.21,135904.0,28.22,28.24,28.2,28.21,135904.0
2024-11-20 14:50:00,28.21,28.22,28.15,28.16,121345.0,28.21,28.22,28.15,28.16,121345.0
2024-11-20 15:00:00,28.16,28.17,28.15,28.15,97716.0,28.16,28.17,28.15,28.15,97716.0
2024-11-20 15:10:00,28.16,28.16,28.06,28.1,297640.0,28.16,28.16,28.06,28.1,297640.0
2024-11-20 15:20:00,28.1,28.15,28.07,28.1,293308.0,28.1,28.15,28.07,28.1,293308.0
2024-11-20 15:30:00,28.09,28.12,28.08,28.1,275566.0,28.09,28.12,28.08,28.1,275566.0
2024-11-20 15:40:00,28.1,28.12,28.05,28.08,856670.0,28.1,28.12,28.05,28.08,856670.0
2024-11-20 15:50:00,28.08,28.12,28.07,28.12,630509.0,28.08,28.12,28.07,28.12,630509.0
2024-11-21 09:30:00,28.27,28.3,28.13,28.15,601305.0,28.27,28.3,28.13,28.15,601305.0
2024-11-21 09:40:00,28.16,28.2,28.07,28.13,578602.0,28.16,28.2,28.07,28.13,578602.0
2024-11-21 09:50:00,28.12,28.13,27.97,28.04,663351.0,28.12,28.13,27.97,28.04,663351.0
2024-11-21 10:00:00,28.04,28.13,28.01,28.13,583973.0,28.04,28.13,28.01,28.13,583973.0
2024-11-21 10:10:00,28.13,28.23,28.1,28.19,239163.0,28.13,28.23,28.1,28.19,239163.0
2024-11-21 10:20:00,28.2,28.2,28.08,28.09,231211.0,28.2,28.2,28.08,28.09,231211.0
2024-11-21 10:30:00,28.08,28.17,28.08,28.15,223895.0,28.08,28.17,28.08,28.15,223895.0
2024-11-21 10:40:00,28.14,28.15,28.09,28.11,216737.0,28.14,28.15,28.09,28.11,216737.0
2024-11-21 10:50:00,28.11,28.12,28.08,28.1,202484.0,28.11,28.12,28.08,28.1,202484.0
2024-11-21 11:00:00,28.11,28.12,28.06,28.07,229972.0,28.11,28.12,28.06,28.07,229972.0
2024-11-21 11:10:00,28.09,28.14,28.03,28.04,116973.0,28.09,28.14,28.03,28.04,116973.0
2024-11-21 11:20:00,28.04,28.1,28.02,28.1,119009.0,28.04,28.1,28.02,28.1,119009.0
2024-11-21 11:30:00,28.1,28.12,28.06,28.08,229901.0,28.1,28.12,28.06,28.08,229901.0
2024-11-21 11:40:00,28.08,28.09,27.92,27.99,468828.0,28.08,28.09,27.92,27.99,468828.0
2024-11-21 11:50:00,27.99,28.02,27.96,27.98,343357.0,27.99,28.02,27.96,27.98,343357.0
2024-11-21 12:00:00,27.99,28.01,27.93,27.95,263519.0,27.99,28.01,27.93,27.95,263519.0
2024-11-21 12:10:00,27.94,28.01,27.93,28.01,186462.0,27.94,28.01,27.93,28.01,186462.0
2024-11-21 12:20:00,28.01,28.05,27.99,28.02,161714.0,28.01,28.05,27.99,28.02,161714.0
2024-11-21 12:30:00,28.01,28.04,28.0,28.04,92544.0,28.01,28.04,28.0,28.04,92544.0
2024-11-21 12:40:00,28.04,28.09,28.04,28.09,72630.0,28.04,28.09,28.04,28.09,72630.0
2024-11-21 12:50:00,28.08,28.16,28.06,28.14,222848.0,28.08,28.16,28.06,28.14,222848.0
2024-11-21 13:00:00,28.15,28.16,28.1,28.12,121419.0,28.15,28.16,28.1,28.12,121419.0
2024-11-21 13:10:00,28.12,28.15,28.1,28.12,201697.0,28.12,28.15,28.1,28.12,201697.0
2024-11-21 13:20:00,28.13,28.15,28.09,28.12,91989.0,28.13,28.15,28.09,28.12,91989.0
2024-11-21 13:30:00,28.13,28.16,28.12,28.13,159989.0,28.13,28.16,28.12,28.13,159989.0
2024-11-21 13:40:00,28.12,28.15,28.11,28.13,62090.0,28.12,28.15,28.11,28.13,62090.0
2024-11-21 13:50:00,28.14,28.16,28.13,28.14,110826.0,28.14,28.16,28.13,28.14,110826.0
2024-11-21 14:00:00,28.14,28.16,28.12,28.14,161260.0,28.14,28.16,28.12,28.14,161260.0
2024-11-21 14:10:00,28.14,28.15,28.09,28.1,157094.0,28.14,28.15,28.09,28.1,157094.0
2024-11-21 14:20:00,28.1,28.13,28.04,28.12,309745.0,28.1,28.13,28.04,28.12,309745.0
2024-11-21 14:30:00,28.11,28.12,28.05,28.07,109092.0,28.11,28.12,28.05,28.07,109092.0
2024-11-21 14:40:00,28.07,28.07,28.02,28.04,278920.0,28.07,28.07,28.02,28.04,278920.0
2024-11-21 14:50:00,28.04,28.07,28.02,28.03,240461.0,28.04,28.07,28.02,28.03,240461.0
2024-11-21 15:00:00,28.04,28.08,28.03,28.05,117395.0,28.04,28.08,28.03,28.05,117395.0
2024-11-21 15:10:00,28.05,28.05,28.02,28.05,156240.0,28.05,28.05,28.02,28.05,156240.0
2024-11-21 15:20:00,28.04,28.08,28.03,28.06,245647.0,28.04,28.08,28.03,28.06,245647.0
2024-11-21 15:30:00,28.07,28.09,28.05,28.07,189926.0,28.07,28.09,28.05,28.07,189926.0
2024-11-21 15:40:00,28.08,28.08,28.03,28.04,398520.0,28.08,28.08,28.03,28.04,398520.0
2024-11-21 15:50:00,28.04,28.06,28.03,28.05,740750.0,28.04,28.06,28.03,28.05,740750.0
2024-11-22 09:30:00,28.27,28.37,28.2,28.37,757820.0,28.27,28.37,28.2,28.37,757820.0
2024-11-22 09:40:00,28.37,28.45,28.35,28.43,878048.0,28.37,28.45,28.35,28.43,878048.0
2024-11-22 09:50:00,28.43,28.5,28.41,28.47,480157.0,28.43,28.5,28.41,28.47,480157.0
2024-11-22 10:00:00,28.46,28.52,28.43,28.43,613716.0,28.46,28.52,28.43,28.43,613716.0
2024-11-22 10:10:00,28.43,28.48,28.42,28.46,206611.0,28.43,28.48,28.42,28.46,206611.0
2024-11-22 10:20:00,28.46,28.54,28.45,28.5,415356.0,28.46,28.54,28.45,28.5,415356.0
2024-11-22 10:30:00,28.51,28.54,28.48,28.53,287324.0,28.51,28.54,28.48,28.53,287324.0
2024-11-22 10:40:00,28.53,28.55,28.46,28.47,336082.0,28.53,28.55,28.46,28.47,336082.0
2024-11-22 10:50:00,28.46,28.5,28.45,28.48,136271.0,28.46,28.5,28.45,28.48,136271.0
2024-11-22 11:00:00,28.47,28.47,28.42,28.46,122126.0,28.47,28.47,28.42,28.46,122126.0
2024-11-22 11:10:00,28.46,28.51,28.43,28.43,149756.0,28.46,28.51,28.43,28.43,149756.0
2024-11-22 11:20:00,28.43,28.45,28.35,28.4,427316.0,28.43,28.45,28.35,28.4,427316.0
2024-11-22 11:30:00,28.4,28.43,28.37,28.42,154831.0,28.4,28.43,28.37,28.42,154831.0
2024-11-22 11:40:00,28.41,28.46,28.39,28.46,95632.0,28.41,28.46,28.39,28.46,95632.0
2024-11-22 11:50:00,28.46,28.48,28.44,28.47,160757.0,28.46,28.48,28.44,28.47,160757.0
2024-11-22 12:00:00,28.46,28.49,28.45,28.47,105579.0,28.46,28.49,28.45,28.47,105579.0
2024-11-22 12:10:00,28.46,28.51,28.46,28.48,111610.0,28.46,28.51,28.46,28.48,111610.0
2024-11-22 12:20:00,28.49,28.51,28.48,28.49,67464.0,28.49,28.51,28.48,28.49,67464.0
2024-11-22 12:30:00,28.49,28.5,28.46,28.46,122221.0,28.49,28.5,28.46,28.46,122221.0
2024-11-22 12:40:00,28.46,28.5,28.45,28.49,345023.0,28.46,28.5,28.45,28.49,345023.0
2024-11-22 12:50:00,28.5,28.52,28.49,28.5,219581.0,28.5,28.52,28.49,28.5,219581.0
2024-11-22 13:00:00,28.5,28.53,28.49,28.53,115346.0,28.5,28.53,28.49,28.53,115346.0
2024-11-22 13:10:00,28.53,28.54,28.49,28.52,254495.0,28.53,28.54,28.49,28.52,254495.0
2024-11-22 13:20:00,28.52,28.54,28.49,28.5,170114.0,28.52,28.54,28.49,28.5,170114.0
2024-11-22 13:30:00,28.5,28.52,28.49,28.5,93591.0,28.5,28.52,28.49,28.5,93591.0
2024-11-22 13:40:00,28.49,28.52,28.46,28.51,131896.0,28.49,28.52,28.46,28.51,131896.0
2024-11-22 13:50:00,28.51,28.51,28.46,28.5,129805.0,28.51,28.51,28.46,28.5,129805.0
2024-11-22 14:00:00,28.51,28.52,28.47,28.48,152210.0,28.51,28.52,28.47,28.48,152210.0
2024-11-22 14:10:00,28.49,28.51,28.47,28.49,127042.0,28.49,28.51,28.47,28.49,127042.0
2024-11-22 14:20:00,28.49,28.53,28.48,28.51,323220.0,28.49,28.53,28.48,28.51,323220.0
2024-11-22 14:30:00,28.5,28.51,28.46,28.46,478111.0,28.5,28.51,28.46,28.46,478111.0
2024-11-22 14:40:00,28.46,28.48,28.45,28.46,153278.0,28.46,28.48,28.45,28.46,153278.0
2024-11-22 14:50:00,28.46,28.5,28.45,28.49,169151.0,28.46,28.5,28.45,28.49,169151.0
2024-11-22 15:00:00,28.49,28.49,28.45,28.48,293544.0,28.49,28.49,28.45,28.48,293544.0
2024-11-22 15:10:00,28.48,28.48,28.43,28.47,230386.0,28.48,28.48,28.43,28.47,230386.0
2024-11-22 15:20:00,28.47,28.5,28.44,28.49,440575.0,28.47,28.5,28.44,28.49,440575.0
2024-11-22 15:30:00,28.49,28.5,28.45,28.47,225485.0,28.49,28.5,28.45,28.47,225485.0
2024-11-22 15:40:00,28.47,28.49,28.45,28.46,355854.0,28.47,28.49,28.45,28.46,355854.0
2024-11-22 15:50:00,28.45,28.46,28.43,28.46,845426.0,28.45,28.46,28.43,28.46,845426.0
2024-11-25 09:30:00,27.72,27.74,27.58,27.71,1925747.0,27.72,27.74,27.58,27.71,1925747.0
2024-11-25 09:40:00,27.7,27.72,27.59,27.72,938604.0,27.7,27.72,27.59,27.72,938604.0
2024-11-25 09:50:00,27.72,27.74,27.62,27.64,940038.0,27.72,27.74,27.62,27.64,940038.0
2024-11-25 10:00:00,27.66,27.66,27.52,27.58,1501084.0,27.66,27.66,27.52,27.58,1501084.0
2024-11-25 10:10:00,27.58,27.63,27.53,27.6,1022255.0,27.58,27.63,27.53,27.6,1022255.0
2024-11-25 10:20:00,27.6,27.67,27.59,27.63,785882.0,27.6,27.67,27.59,27.63,785882.0
2024-11-25 10:30:00,27.63,27.66,27.57,27.57,473689.0,27.63,27.66,27.57,27.57,473689.0
2024-11-25 10:40:00,27.59,27.62,27.52,27.53,1115681.0,27.59,27.62,27.52,27.53,1115681.0
2024-11-25 10:50:00,27.53,27.55,27.4,27.44,1334562.0,27.53,27.55,27.4,27.44,1334562.0
2024-11-25 11:00:00,27.44,27.53,27.44,27.51,478772.0,27.44,27.53,27.44,27.51,478772.0
2024-11-25 11:10:00,27.51,27.53,27.46,27.5,529827.0,27.51,27.53,27.46,27.5,529827.0
2024-11-25 11:20:00,27.5,27.51,27.45,27.48,294389.0,27.5,27.51,27.45,27.48,294389.0
2024-11-25 11:30:00,27.48,27.58,27.48,27.55,760389.0,27.48,27.58,27.48,27.55,760389.0
2024-11-25 11:40:00,27.54,27.57,27.48,27.49,227944.0,27.54,27.57,27.48,27.49,227944.0
2024-11-25 11:50:00,27.48,27.51,27.47,27.48,213908.0,27.48,27.51,27.47,27.48,213908.0
2024-11-25 12:00:00,27.48,27.53,27.47,27.5,171411.0,27.48,27.53,27.47,27.5,171411.0
2024-11-25 12:10:00,27.5,27.52,27.45,27.47,198757.0,27.5,27.52,27.45,27.47,198757.0
2024-11-25 12:20:00,27.46,27.47,27.42,27.43,164207.0,27.46,27.47,27.42,27.43,164207.0
2024-11-25 12:30:00,27.43,27.48,27.42,27.44,434739.0,27.43,27.48,27.42,27.44,434739.0
2024-11-25 12:40:00,27.44,27.48,27.44,27.46,273319.0,27.44,27.48,27.44,27.46,273319.0
2024-11-25 12:50:00,27.46,27.5,27.46,27.49,193581.0,27.46,27.5,27.46,27.49,193581.0
2024-11-25 13:00:00,27.49,27.52,27.48,27.49,171604.0,27.49,27.52,27.48,27.49,171604.0
2024-11-25 13:10:00,27.49,27.52,27.48,27.49,171994.0,27.49,27.52,27.48,27.49,171994.0
2024-11-25 13:20:00,27.5,27.56,27.47,27.55,216584.0,27.5,27.56,27.47,27.55,216584.0
2024-11-25 13:30:00,27.56,27.62,27.53,27.6,515907.0,27.56,27.62,27.53,27.6,515907.0
2024-11-25 13:40:00,27.6,27.6,27.55,27.56,202996.0,27.6,27.6,27.55,27.56,202996.0
2024-11-25 13:50:00,27.55,27.6,27.55,27.58,199044.0,27.55,27.6,27.55,27.58,199044.0
2024-11-25 14:00:00,27.57,27.61,27.56,27.6,253483.0,27.57,27.61,27.56,27.6,253483.0
2024-11-25 14:10:00,27.61,27.63,27.59,27.62,245031.0,27.61,27.63,27.59,27.62,245031.0
2024-11-25 14:20:00,27.62,27.64,27.61,27.63,272504.0,27.62,27.64,27.61,27.63,272504.0
2024-11-25 14:30:00,27.63,27.66,27.61,27.63,172053.0,27.63,27.66,27.61,27.63,172053.0
2024-11-25 14:40:00,27.63,27.67,27.63,27.64,236905.0,27.63,27.67,27.63,27.64,236905.0
2024-11-25 14:50:00,27.64,27.68,27.63,27.68,153825.0,27.64,27.68,27.63,27.68,153825.0
2024-11-25 15:00:00,27.68,27.68,27.6,27.64,184547.0,27.68,27.68,27.6,27.64,184547.0
2024-11-25 15:10:00,27.65,27.68,27.64,27.68,413031.0,27.65,27.68,27.64,27.68,413031.0
2024-11-25 15:20:00,27.68,27.68,27.63,27.64,399542.0,27.68,27.68,27.63,27.64,399542.0
2024-11-25 15:30:00,27.64,27.65,27.62,27.65,224482.0,27.64,27.65,27.62,27.65,224482.0
2024-11-25 15:40:00,27.65,27.66,27.64,27.64,209176.0,27.65,27.66,27.64,27.64,209176.0
2024-11-25 15:50:00,27.64,27.67,27.62,27.64,1278184.0,27.64,27.67,27.62,27.64,1278184.0
2024-11-26 09:30:00,27.8,27.81,27.69,27.7,1232525.0,27.8,27.81,27.69,27.7,1232525.0
2024-11-26 09:40:00,27.7,27.72,27.6,27.7,1030220.0,27.7,27.72,27.6,27.7,1030220.0
2024-11-26 09:50:00,27.71,27.71,27.64,27.68,325933.0,27.71,27.71,27.64,27.68,325933.0
2024-11-26 10:00:00,27.68,27.73,27.68,27.7,302786.0,27.68,27.73,27.68,27.7,302786.0
2024-11-26 10:10:00,27.68,27.73,27.66,27.72,179560.0,27.68,27.73,27.66,27.72,179560.0
2024-11-26 10:20:00,27.73,27.75,27.71,27.73,108442.0,27.73,27.75,27.71,27.73,108442.0
2024-11-26 10:30:00,27.71,27.8,27.7,27.79,141341.0,27.71,27.8,27.7,27.79,141341.0
2024-11-26 10:40:00,27.8,27.83,27.77,27.8,264971.0,27.8,27.83,27.77,27.8,264971.0
2024-11-26 10:50:00,27.8,27.81,27.76,27.78,151986.0,27.8,27.81,27.76,27.78,151986.0
2024-11-26 11:00:00,27.78,27.78,27.75,27.76,164212.0,27.78,27.78,27.75,27.76,164212.0
2024-11-26 11:10:00,27.77,27.79,27.75,27.77,185565.0,27.77,27.79,27.75,27.77,185565.0
2024-11-26 11:20:00,27.76,27.77,27.71,27.73,392372.0,27.76,27.77,27.71,27.73,392372.0
2024-11-26 11:30:00,27.74,27.79,27.74,27.78,186660.0,27.74,27.79,27.74,27.78,186660.0
2024-11-26 11:40:00,27.78,27.8,27.77,27.8,76026.0,27.78,27.8,27.77,27.8,76026.0
2024-11-26 11:50:00,27.8,27.83,27.78,27.8,145574.0,27.8,27.83,27.78,27.8,145574.0
2024-11-26 12:00:00,27.79,27.79,27.73,27.74,201957.0,27.79,27.79,27.73,27.74,201957.0
2024-11-26 12:10:00,27.74,27.76,27.71,27.73,115341.0,27.74,27.76,27.71,27.73,115341.0
2024-11-26 12:20:00,27.73,27.76,27.71,27.75,112588.0,27.73,27.76,27.71,27.75,112588.0
2024-11-26 12:30:00,27.75,27.77,27.74,27.75,52953.0,27.75,27.77,27.74,27.75,52953.0
2024-11-26 12:40:00,27.75,27.78,27.75,27.78,157654.0,27.75,27.78,27.75,27.78,157654.0
2024-11-26 12:50:00,27.77,27.78,27.75,27.75,76505.0,27.77,27.78,27.75,27.75,76505.0
2024-11-26 13:00:00,27.75,27.75,27.7,27.71,107937.0,27.75,27.75,27.7,27.71,107937.0
2024-11-26 13:10:00,27.7,27.71,27.66,27.67,244611.0,27.7,27.71,27.66,27.67,244611.0
2024-11-26 13:20:00,27.67,27.7,27.65,27.66,110866.0,27.67,27.7,27.65,27.66,110866.0
2024-11-26 13:30:00,27.66,27.66,27.62,27.64,158553.0,27.66,27.66,27.62,27.64,158553.0
2024-11-26 13:40:00,27.64,27.68,27.63,27.66,97829.0,27.64,27.68,27.63,27.66,97829.0
2024-11-26 13:50:00,27.67,27.68,27.66,27.67,62624.0,27.67,27.68,27.66,27.67,62624.0
2024-11-26 14:00:00,27.67,27.72,27.67,27.71,174510.0,27.67,27.72,27.67,27.71,174510.0
2024-11-26 14:10:00,27.71,27.75,27.7,27.72,109352.0,27.71,27.75,27.7,27.72,109352.0
2024-11-26 14:20:00,27.72,27.74,27.7,27.73,136001.0,27.72,27.74,27.7,27.73,136001.0
2024-11-26 14:30:00,27.73,27.77,27.73,27.76,103759.0,27.73,27.77,27.73,27.76,103759.0
2024-11-26 14:40:00,27.75,27.79,27.75,27.79,89011.0,27.75,27.79,27.75,27.79,89011.0
2024-11-26 14:50:00,27.79,27.8,27.77,27.78,72721.0,27.79,27.8,27.77,27.78,72721.0
2024-11-26 15:00:00,27.78,27.81,27.77,27.8,76298.0,27.78,27.81,27.77,27.8,76298.0
2024-11-26 15:10:00,27.81,27.81,27.78,27.79,66187.0,27.81,27.81,27.78,27.79,66187.0
2024-11-26 15:20:00,27.79,27.79,27.75,27.76,159765.0,27.79,27.79,27.75,27.76,159765.0
2024-11-26 15:30:00,27.77,27.8,27.76,27.79,83286.0,27.77,27.8,27.76,27.79,83286.0
2024-11-26 15:40:00,27.8,27.81,27.79,27.8,462611.0,27.8,27.81,27.79,27.8,462611.0
2024-11-26 15:50:00,27.8,27.82,27.79,27.79,631005.0,27.8,27.82,27.79,27.79,631005.0
2024-11-27 09:30:00,27.75,27.83,27.71,27.78,671784.0,27.75,27.83,27.71,27.78,671784.0
2024-11-27 09:40:00,27.79,27.84,27.77,27.77,423286.0,27.79,27.84,27.77,27.77,423286.0
2024-11-27 09:50:00,27.77,27.78,27.7,27.74,345161.0,27.77,27.78,27.7,27.74,345161.0
2024-11-27 10:00:00,27.73,27.74,27.54,27.58,1162147.0,27.73,27.74,27.54,27.58,1162147.0
2024-11-27 10:10:00,27.58,27.59,27.44,27.51,748033.0,27.58,27.59,27.44,27.51,748033.0
2024-11-27 10:20:00,27.52,27.58,27.5,27.53,467527.0,27.52,27.58,27.5,27.53,467527.0
2024-11-27 10:30:00,27.53,27.53,27.43,27.45,3652251.0,27.53,27.53,27.43,27.45,3652251.0
2024-11-27 10:40:00,27.44,27.53,27.44,27.53,343668.0,27.44,27.53,27.44,27.53,343668.0
2024-11-27 10:50:00,27.53,27.55,27.43,27.43,791483.0,27.53,27.55,27.43,27.43,791483.0
2024-11-27 11:00:00,27.43,27.51,27.38,27.5,1005205.0,27.43,27.51,27.38,27.5,1005205.0
2024-11-27 11:10:00,27.49,27.49,27.44,27.48,589295.0,27.49,27.49,27.44,27.48,589295.0
2024-11-27 11:20:00,27.48,27.49,27.44,27.47,370109.0,27.48,27.49,27.44,27.47,370109.0
2024-11-27 11:30:00,27.46,27.47,27.41,27.46,562262.0,27.46,27.47,27.41,27.46,562262.0
2024-11-27 11:40:00,27.46,27.53,27.45,27.49,373745.0,27.46,27.53,27.45,27.49,373745.0
2024-11-27 11:50:00,27.48,27.49,27.39,27.39,430935.0,27.48,27.49,27.39,27.39,430935.0
2024-11-27 12:00:00,27.4,27.42,27.31,27.37,895410.0,27.4,27.42,27.31,27.37,895410.0
2024-11-27 12:10:00,27.38,27.44,27.38,27.44,536734.0,27.38,27.44,27.38,27.44,536734.0
2024-11-27 12:20:00,27.44,27.46,27.43,27.44,100322.0,27.44,27.46,27.43,27.44,100322.0
2024-11-27 12:30:00,27.44,27.45,27.38,27.39,197264.0,27.44,27.45,27.38,27.39,197264.0
2024-11-27 12:40:00,27.39,27.42,27.38,27.41,398161.0,27.39,27.42,27.38,27.41,398161.0
2024-11-27 12:50:00,27.41,27.42,27.37,27.39,156229.0,27.41,27.42,27.37,27.39,156229.0
2024-11-27 13:00:00,27.38,27.4,27.37,27.39,1060286.0,27.38,27.4,27.37,27.39,1060286.0
2024-11-27 13:10:00,27.39,27.43,27.36,27.43,175669.0,27.39,27.43,27.36,27.43,175669.0
2024-11-27 13:20:00,27.42,27.45,27.4,27.44,107411.0,27.42,27.45,27.4,27.44,107411.0
2024-11-27 13:30:00,27.43,27.44,27.41,27.44,163295.0,27.43,27.44,27.41,27.44,163295.0
2024-11-27 13:40:00,27.43,27.45,27.41,27.42,155874.0,27.43,27.45,27.41,27.42,155874.0
2024-11-27 13:50:00,27.42,27.43,27.4,27.41,72574.0,27.42,27.43,27.4,27.41,72574.0
2024-11-27 14:00:00,27.41,27.43,27.39,27.42,188993.0,27.41,27.43,27.39,27.42,188993.0
2024-11-27 14:10:00,27.41,27.42,27.39,27.42,89785.0,27.41,27.42,27.39,27.42,89785.0
2024-11-27 14:20:00,27.41,27.42,27.35,27.37,120951.0,27.41,27.42,27.35,27.37,120951.0
2024-11-27 14:30:00,27.37,27.38,27.33,27.38,244978.0,27.37,27.38,27.33,27.38,244978.0
2024-11-27 14:40:00,27.37,27.38,27.35,27.36,107477.0,27.37,27.38,27.35,27.36,107477.0
2024-11-27 14:50:00,27.37,27.4,27.36,27.38,138045.0,27.37,27.4,27.36,27.38,138045.0
2024-11-27 15:00:00,27.37,27.41,27.35,27.41,248757.0,27.37,27.41,27.35,27.41,248757.0
2024-11-27 15:10:00,27.4,27.41,27.38,27.41,254524.0,27.4,27.41,27.38,27.41,254524.0
2024-11-27 15:20:00,27.41,27.42,27.39,27.39,107903.0,27.41,27.42,27.39,27.39,107903.0
2024-11-27 15:30:00,27.39,27.43,27.39,27.43,321573.0,27.39,27.43,27.39,27.43,321573.0
2024-11-27 15:40:00,27.43,27.45,27.41,27.45,370368.0,27.43,27.45,27.41,27.45,370368.0
2024-11-27 15:50:00,27.45,27.45,27.43,27.45,764052.0,27.45,27.45,27.43,27.45,764052.0
2024-11-29 09:30:00,27.97,27.98,27.9,27.93,1655532.0,27.97,27.98,27.9,27.93,1655532.0
2024-11-29 09:40:00,27.92,27.95,27.81,27.89,596053.0,27.92,27.95,27.81,27.89,596053.0
2024-11-29 09:50:00,27.89,27.97,27.89,27.9,700206.0,27.89,27.97,27.89,27.9,700206.0
2024-11-29 10:00:00,27.91,27.92,27.86,27.89,595792.0,27.91,27.92,27.86,27.89,595792.0
2024-11-29 10:10:00,27.89,27.99,27.88,27.99,448934.0,27.89,27.99,27.88,27.99,448934.0
2024-11-29 10:20:00,27.99,27.99,27.9,27.91,314852.0,27.99,27.99,27.9,27.91,314852.0
2024-11-29 10:30:00,27.91,27.94,27.88,27.93,214368.0,27.91,27.94,27.88,27.93,214368.0
2024-11-29 10:40:00,27.93,27.94,27.9,27.91,199480.0,27.93,27.94,27.9,27.91,199480.0
2024-11-29 10:50:00,27.91,27.96,27.9,27.96,223626.0,27.91,27.96,27.9,27.96,223626.0
2024-11-29 11:00:00,27.97,28.02,27.93,27.94,439136.0,27.97,28.02,27.93,27.94,439136.0
2024-11-29 11:10:00,27.94,27.99,27.93,27.99,266631.0,27.94,27.99,27.93,27.99,266631.0
2024-11-29 11:20:00,27.99,28.0,27.96,27.99,171518.0,27.99,28.0,27.96,27.99,171518.0
2024-11-29 11:30:00,27.98,28.0,27.96,27.99,196182.0,27.98,28.0,27.96,27.99,196182.0
2024-11-29 11:40:00,27.98,28.0,27.96,27.98,420178.0,27.98,28.0,27.96,27.98,420178.0
2024-11-29 11:50:00,27.98,27.98,27.94,27.97,121645.0,27.98,27.98,27.94,27.97,121645.0
2024-11-29 12:00:00,27.97,27.98,27.92,27.92,167249.0,27.97,27.98,27.92,27.92,167249.0
2024-11-29 12:10:00,27.92,27.93,27.89,27.91,299341.0,27.92,27.93,27.89,27.91,299341.0
2024-11-29 12:20:00,27.9,27.91,27.88,27.89,197867.0,27.9,27.91,27.88,27.89,197867.0
2024-11-29 12:30:00,27.89,27.91,27.87,27.9,260311.0,27.89,27.91,27.87,27.9,260311.0
2024-11-29 12:40:00,27.91,27.93,27.9,27.93,373760.0,27.91,27.93,27.9,27.93,373760.0
2024-11-29 12:50:00,27.93,27.93,27.9,27.92,580354.0,27.93,27.93,27.9,27.92,580354.0
2024-12-02 09:30:00,27.85,27.86,27.78,27.79,988332.0,27.85,27.86,27.78,27.79,988332.0
2024-12-02 09:40:00,27.79,27.82,27.75,27.79,397052.0,27.79,27.82,27.75,27.79,397052.0
2024-12-02 09:50:00,27.8,27.82,27.77,27.79,457608.0,27.8,27.82,27.77,27.79,457608.0
2024-12-02 10:00:00,27.78,27.82,27.72,27.75,862157.0,27.78,27.82,27.72,27.75,862157.0
2024-12-02 10:10:00,27.76,27.77,27.73,27.77,93900.0,27.76,27.77,27.73,27.77,93900.0
2024-12-02 10:20:00,27.77,27.84,27.76,27.78,146353.0,27.77,27.84,27.76,27.78,146353.0
2024-12-02 10:30:00,27.77,27.77,27.7,27.71,242338.0,27.77,27.77,27.7,27.71,242338.0
2024-12-02 10:40:00,27.71,27.74,27.65,27.68,186050.0,27.71,27.74,27.65,27.68,186050.0
2024-12-02 10:50:00,27.68,27.7,27.65,27.66,185960.0,27.68,27.7,27.65,27.66,185960.0
2024-12-02 11:00:00,27.66,27.67,27.61,27.67,442217.0,27.66,27.67,27.61,27.67,442217.0
2024-12-02 11:10:00,27.68,27.72,27.65,27.71,164252.0,27.68,27.72,27.65,27.71,164252.0
2024-12-02 11:20:00,27.72,27.74,27.7,27.72,302874.0,27.72,27.74,27.7,27.72,302874.0
2024-12-02 11:30:00,27.73,27.75,27.7,27.73,202847.0,27.73,27.75,27.7,27.73,202847.0
2024-12-02 11:40:00,27.74,27.77,27.72,27.77,107789.0,27.74,27.77,27.72,27.77,107789.0
2024-12-02 11:50:00,27.77,27.78,27.74,27.76,152786.0,27.77,27.78,27.74,27.76,152786.0
2024-12-02 12:00:00,27.76,27.77,27.73,27.75,208822.0,27.76,27.77,27.73,27.75,208822.0
2024-12-02 12:10:00,27.74,27.8,27.74,27.79,160187.0,27.74,27.8,27.74,27.79,160187.0
2024-12-02 12:20:00,27.79,27.79,27.74,27.76,80984.0,27.79,27.79,27.74,27.76,80984.0
2024-12-02 12:30:00,27.75,27.76,27.72,27.74,126778.0,27.75,27.76,27.72,27.74,126778.0
2024-12-02 12:40:00,27.74,27.76,27.72,27.73,204581.0,27.74,27.76,27.72,27.73,204581.0
2024-12-02 12:50:00,27.73,27.74,27.71,27.73,145991.0,27.73,27.74,27.71,27.73,145991.0
2024-12-02 13:00:00,27.73,27.73,27.7,27.71,124234.0,27.73,27.73,27.7,27.71,124234.0
2024-12-02 13:10:00,27.71,27.73,27.7,27.71,89453.0,27.71,27.73,27.7,27.71,89453.0
2024-12-02 13:20:00,27.71,27.74,27.7,27.73,148060.0,27.71,27.74,27.7,27.73,148060.0
2024-12-02 13:30:00,27.73,27.74,27.7,27.72,111892.0,27.73,27.74,27.7,27.72,111892.0
2024-12-02 13:40:00,27.71,27.74,27.7,27.71,95789.0,27.71,27.74,27.7,27.71,95789.0
2024-12-02 13:50:00,27.72,27.75,27.72,27.72,66119.0,27.72,27.75,27.72,27.72,66119.0
2024-12-02 14:00:00,27.72,27.74,27.7,27.7,89351.0,27.72,27.74,27.7,27.7,89351.0
2024-12-02 14:10:00,27.7,27.73,27.69,27.71,367336.0,27.7,27.73,27.69,27.71,367336.0
2024-12-02 14:20:00,27.71,27.74,27.7,27.72,116175.0,27.71,27.74,27.7,27.72,116175.0
2024-12-02 14:30:00,27.72,27.74,27.72,27.73,47533.0,27.72,27.74,27.72,27.73,47533.0
2024-12-02 14:40:00,27.73,27.74,27.71,27.72,146300.0,27.73,27.74,27.71,27.72,146300.0
2024-12-02 14:50:00,27.71,27.72,27.68,27.7,179593.0,27.71,27.72,27.68,27.7,179593.0
2024-12-02 15:00:00,27.69,27.71,27.68,27.71,166165.0,27.69,27.71,27.68,27.71,166165.0
2024-12-02 15:10:00,27.71,27.78,27.69,27.77,349555.0,27.71,27.78,27.69,27.77,349555.0
2024-12-02 15:20:00,27.78,27.82,27.77,27.82,187804.0,27.78,27.82,27.77,27.82,187804.0
2024-12-02 15:30:00,27.82,27.85,27.81,27.84,214920.0,27.82,27.85,27.81,27.84,214920.0
2024-12-02 15:40:00,27.85,27.87,27.84,27.84,294200.0,27.85,27.87,27.84,27.84,294200.0
2024-12-02 15:50:00,27.85,27.85,27.78,27.79,424501.0,27.85,27.85,27.78,27.79,424501.0
2024-12-03 09:30:00,28.23,28.27,28.11,28.15,639622.0,28.23,28.27,28.11,28.15,639622.0
2024-12-03 09:40:00,28.15,28.21,28.14,28.14,558920.0,28.15,28.21,28.14,28.14,558920.0
2024-12-03 09:50:00,28.15,28.16,28.1,28.13,218285.0,28.15,28.16,28.1,28.13,218285.0
2024-12-03 10:00:00,28.13,28.13,27.99,28.01,877224.0,28.13,28.13,27.99,28.01,877224.0
2024-12-03 10:10:00,28.01,28.07,28.01,28.03,321852.0,28.01,28.07,28.01,28.03,321852.0
2024-12-03 10:20:00,28.02,28.1,28.0,28.06,204397.0,28.02,28.1,28.0,28.06,204397.0
2024-12-03 10:30:00,28.06,28.1,28.04,28.07,287582.0,28.06,28.1,28.04,28.07,287582.0
2024-12-03 10:40:00,28.06,28.11,28.02,28.11,855022.0,28.06,28.11,28.02,28.11,855022.0
2024-12-03 10:50:00,28.11,28.14,28.08,28.13,301172.0,28.11,28.14,28.08,28.13,301172.0
2024-12-03 11:00:00,28.13,28.22,28.12,28.15,517474.0,28.13,28.22,28.12,28.15,517474.0
2024-12-03 11:10:00,28.15,28.2,28.13,28.19,271761.0,28.15,28.2,28.13,28.19,271761.0
2024-12-03 11:20:00,28.19,28.23,28.18,28.21,290599.0,28.19,28.23,28.18,28.21,290599.0
2024-12-03 11:30:00,28.22,28.24,28.18,28.22,421448.0,28.22,28.24,28.18,28.22,421448.0
2024-12-03 11:40:00,28.22,28.25,28.21,28.25,185126.0,28.22,28.25,28.21,28.25,185126.0
2024-12-03 11:50:00,28.24,28.28,28.24,28.28,314927.0,28.24,28.28,28.24,28.28,314927.0
2024-12-03 12:00:00,28.28,28.29,28.25,28.27,237660.0,28.28,28.29,28.25,28.27,237660.0
2024-12-03 12:10:00,28.27,28.27,28.23,28.24,172735.0,28.27,28.27,28.23,28.24,172735.0
2024-12-03 12:20:00,28.25,28.25,28.23,28.24,231752.0,28.25,28.25,28.23,28.24,231752.0
2024-12-03 12:30:00,28.23,28.25,28.21,28.24,343890.0,28.23,28.25,28.21,28.24,343890.0
2024-12-03 12:40:00,28.23,28.24,28.19,28.23,126554.0,28.23,28.24,28.19,28.23,126554.0
2024-12-03 12:50:00,28.23,28.28,28.22,28.25,187781.0,28.23,28.28,28.22,28.25,187781.0
2024-12-03 13:00:00,28.26,28.28,28.25,28.26,121635.0,28.26,28.28,28.25,28.26,121635.0
2024-12-03 13:10:00,28.26,28.28,28.23,28.28,97768.0,28.26,28.28,28.23,28.28,97768.0
2024-12-03 13:20:00,28.28,28.29,28.25,28.26,122320.0,28.28,28.29,28.25,28.26,122320.0
2024-12-03 13:30:00,28.27,28.29,28.26,28.28,80304.0,28.27,28.29,28.26,28.28,80304.0
2024-12-03 13:40:00,28.28,28.28,28.24,28.28,112025.0,28.28,28.28,28.24,28.28,112025.0
2024-12-03 13:50:00,28.28,28.33,28.27,28.33,281204.0,28.28,28.33,28.27,28.33,281204.0
2024-12-03 14:00:00,28.33,28.33,28.28,28.29,510749.0,28.33,28.33,28.28,28.29,510749.0
2024-12-03 14:10:00,28.28,28.28,28.24,28.28,178718.0,28.28,28.28,28.24,28.28,178718.0
2024-12-03 14:20:00,28.28,28.28,28.25,28.26,138083.0,28.28,28.28,28.25,28.26,138083.0
2024-12-03 14:30:00,28.27,28.29,28.25,28.27,71628.0,28.27,28.29,28.25,28.27,71628.0
2024-12-03 14:40:00,28.26,28.29,28.25,28.28,106792.0,28.26,28.29,28.25,28.28,106792.0
2024-12-03 14:50:00,28.28,28.28,28.25,28.27,162592.0,28.28,28.28,28.25,28.27,162592.0
2024-12-03 15:00:00,28.27,28.31,28.26,28.3,109744.0,28.27,28.31,28.26,28.3,109744.0
2024-12-03 15:10:00,28.3,28.31,28.28,28.29,132632.0,28.3,28.31,28.28,28.29,132632.0
2024-12-03 15:20:00,28.29,28.3,28.28,28.29,73618.0,28.29,28.3,28.28,28.29,73618.0
2024-12-03 15:30:00,28.3,28.3,28.28,28.29,175486.0,28.3,28.3,28.28,28.29,175486.0
2024-12-03 15:40:00,28.29,28.3,28.28,28.29,151963.0,28.29,28.3,28.28,28.29,151963.0
2024-12-03 15:50:00,28.29,28.29,28.26,28.27,920782.0,28.29,28.29,28.26,28.27,920782.0
2024-12-04 09:30:00,28.37,28.43,28.3,28.34,2158037.0,28.37,28.43,28.3,28.34,2158037.0
2024-12-04 09:40:00,28.33,28.43,28.32,28.42,1011233.0,28.33,28.43,28.32,28.42,1011233.0
2024-12-04 09:50:00,28.42,28.42,28.35,28.4,1165640.0,28.42,28.42,28.35,28.4,1165640.0
2024-12-04 10:00:00,28.4,28.48,28.39,28.42,1677236.0,28.4,28.48,28.39,28.42,1677236.0
2024-12-04 10:10:00,28.42,28.45,28.36,28.43,1015347.0,28.42,28.45,28.36,28.43,1015347.0
2024-12-04 10:20:00,28.44,28.57,28.42,28.54,1852132.0,28.44,28.57,28.42,28.54,1852132.0
2024-12-04 10:30:00,28.54,28.69,28.54,28.63,2009260.0,28.54,28.69,28.54,28.63,2009260.0
2024-12-04 10:40:00,28.63,28.67,28.56,28.59,1292606.0,28.63,28.67,28.56,28.59,1292606.0
2024-12-04 10:50:00,28.59,28.63,28.57,28.6,1298674.0,28.59,28.63,28.57,28.6,1298674.0
2024-12-04 11:00:00,28.61,28.64,28.58,28.61,543715.0,28.61,28.64,28.58,28.61,543715.0
2024-12-04 11:10:00,28.61,28.63,28.56,28.59,294322.0,28.61,28.63,28.56,28.59,294322.0
2024-12-04 11:20:00,28.58,28.65,28.57,28.64,341005.0,28.58,28.65,28.57,28.64,341005.0
2024-12-04 11:30:00,28.64,28.69,28.61,28.64,298553.0,28.64,28.69,28.61,28.64,298553.0
2024-12-04 11:40:00,28.63,28.64,28.49,28.51,359925.0,28.63,28.64,28.49,28.51,359925.0
2024-12-04 11:50:00,28.51,28.54,28.49,28.53,187927.0,28.51,28.54,28.49,28.53,187927.0
2024-12-04 12:00:00,28.52,28.54,28.49,28.54,194260.0,28.52,28.54,28.49,28.54,194260.0
2024-12-04 12:10:00,28.54,28.61,28.53,28.58,136818.0,28.54,28.61,28.53,28.58,136818.0
2024-12-04 12:20:00,28.59,28.64,28.58,28.59,220718.0,28.59,28.64,28.58,28.59,220718.0
2024-12-04 12:30:00,28.59,28.62,28.57,28.61,87994.0,28.59,28.62,28.57,28.61,87994.0
2024-12-04 12:40:00,28.61,28.65,28.57,28.65,156469.0,28.61,28.65,28.57,28.65,156469.0
2024-12-04 12:50:00,28.65,28.65,28.58,28.6,423311.0,28.65,28.65,28.58,28.6,423311.0
2024-12-04 13:00:00,28.59,28.62,28.57,28.59,142658.0,28.59,28.62,28.57,28.59,142658.0
2024-12-04 13:10:00,28.59,28.61,28.56,28.59,161609.0,28.59,28.61,28.56,28.59,161609.0
2024-12-04 13:20:00,28.6,28.61,28.57,28.58,99446.0,28.6,28.61,28.57,28.58,99446.0
2024-12-04 13:30:00,28.57,28.57,28.53,28.55,74034.0,28.57,28.57,28.53,28.55,74034.0
2024-12-04 13:40:00,28.55,28.6,28.51,28.58,81770.0,28.55,28.6,28.51,28.58,81770.0
2024-12-04 13:50:00,28.58,28.59,28.5,28.5,147048.0,28.58,28.59,28.5,28.5,147048.0
2024-12-04 14:00:00,28.49,28.54,28.44,28.54,284873.0,28.49,28.54,28.44,28.54,284873.0
2024-12-04 14:10:00,28.54,28.58,28.54,28.55,236197.0,28.54,28.58,28.54,28.55,236197.0
2024-12-04 14:20:00,28.54,28.55,28.49,28.51,150895.0,28.54,28.55,28.49,28.51,150895.0
2024-12-04 14:30:00,28.52,28.54,28.5,28.53,115735.0,28.52,28.54,28.5,28.53,115735.0
2024-12-04 14:40:00,28.53,28.55,28.51,28.52,247418.0,28.53,28.55,28.51,28.52,247418.0
2024-12-04 14:50:00,28.53,28.54,28.51,28.54,111517.0,28.53,28.54,28.51,28.54,111517.0
2024-12-04 15:00:00,28.54,28.56,28.53,28.55,65112.0,28.54,28.56,28.53,28.55,65112.0
2024-12-04 15:10:00,28.55,28.55,28.5,28.53,131730.0,28.55,28.55,28.5,28.53,131730.0
2024-12-04 15:20:00,28.52,28.55,28.52,28.53,82694.0,28.52,28.55,28.52,28.53,82694.0
2024-12-04 15:30:00,28.54,28.57,28.53,28.55,129562.0,28.54,28.57,28.53,28.55,129562.0
2024-12-04 15:40:00,28.55,28.55,28.51,28.51,274563.0,28.55,28.55,28.51,28.51,274563.0
2024-12-04 15:50:00,28.52,28.54,28.5,28.51,510102.0,28.52,28.54,28.5,28.51,510102.0
2024-12-05 09:30:00,28.49,28.53,28.47,28.52,907529.0,28.49,28.53,28.47,28.52,907529.0
2024-12-05 09:40:00,28.52,28.59,28.48,28.52,597705.0,28.52,28.59,28.48,28.52,597705.0
2024-12-05 09:50:00,28.52,28.54,28.38,28.43,463505.0,28.52,28.54,28.38,28.43,463505.0
2024-12-05 10:00:00,28.42,28.46,28.36,28.4,610736.0,28.42,28.46,28.36,28.4,610736.0
2024-12-05 10:10:00,28.39,28.43,28.33,28.41,482473.0,28.39,28.43,28.33,28.41,482473.0
2024-12-05 10:20:00,28.41,28.43,28.31,28.32,477446.0,28.41,28.43,28.31,28.32,477446.0
2024-12-05 10:30:00,28.33,28.36,28.3,28.32,283172.0,28.33,28.36,28.3,28.32,283172.0
2024-12-05 10:40:00,28.33,28.33,28.25,28.32,366018.0,28.33,28.33,28.25,28.32,366018.0
2024-12-05 10:50:00,28.33,28.43,28.32,28.4,328004.0,28.33,28.43,28.32,28.4,328004.0
2024-12-05 11:00:00,28.4,28.46,28.4,28.44,324176.0,28.4,28.46,28.4,28.44,324176.0
2024-12-05 11:10:00,28.44,28.48,28.41,28.47,273342.0,28.44,28.48,28.41,28.47,273342.0
2024-12-05 11:20:00,28.46,28.47,28.41,28.42,61097.0,28.46,28.47,28.41,28.42,61097.0
2024-12-05 11:30:00,28.43,28.46,28.39,28.43,132836.0,28.43,28.46,28.39,28.43,132836.0
2024-12-05 11:40:00,28.44,28.45,28.39,28.42,164136.0,28.44,28.45,28.39,28.42,164136.0
2024-12-05 11:50:00,28.41,28.42,28.37,28.42,299382.0,28.41,28.42,28.37,28.42,299382.0
2024-12-05 12:00:00,28.41,28.45,28.4,28.42,145193.0,28.41,28.45,28.4,28.42,145193.0
2024-12-05 12:10:00,28.42,28.42,28.33,28.33,601524.0,28.42,28.42,28.33,28.33,601524.0
2024-12-05 12:20:00,28.34,28.35,28.26,28.29,378253.0,28.34,28.35,28.26,28.29,378253.0
2024-12-05 12:30:00,28.29,28.32,28.26,28.27,390325.0,28.29,28.32,28.26,28.27,390325.0
2024-12-05 12:40:00,28.28,28.34,28.26,28.33,148221.0,28.28,28.34,28.26,28.33,148221.0
2024-12-05 12:50:00,28.34,28.34,28.3,28.33,139224.0,28.34,28.34,28.3,28.33,139224.0
2024-12-05 13:00:00,28.32,28.34,28.31,28.32,97752.0,28.32,28.34,28.31,28.32,97752.0
2024-12-05 13:10:00,28.32,28.32,28.27,28.28,87783.0,28.32,28.32,28.27,28.28,87783.0
2024-12-05 13:20:00,28.28,28.31,28.26,28.29,163101.0,28.28,28.31,28.26,28.29,163101.0
2024-12-05 13:30:00,28.29,28.35,28.29,28.34,70346.0,28.29,28.35,28.29,28.34,70346.0
2024-12-05 13:40:00,28.34,28.36,28.32,28.32,175578.0,28.34,28.36,28.32,28.32,175578.0
2024-12-05 13:50:00,28.32,28.37,28.32,28.36,156600.0,28.32,28.37,28.32,28.36,156600.0
2024-12-05 14:00:00,28.36,28.39,28.35,28.39,107147.0,28.36,28.39,28.35,28.39,107147.0
2024-12-05 14:10:00,28.39,28.42,28.37,28.41,89537.0,28.39,28.42,28.37,28.41,89537.0
2024-12-05 14:20:00,28.41,28.41,28.38,28.38,65245.0,28.41,28.41,28.38,28.38,65245.0
2024-12-05 14:30:00,28.39,28.43,28.37,28.42,48714.0,28.39,28.43,28.37,28.42,48714.0
2024-12-05 14:40:00,28.43,28.47,28.41,28.47,111751.0,28.43,28.47,28.41,28.47,111751.0
2024-12-05 14:50:00,28.47,28.49,28.46,28.47,131990.0,28.47,28.49,28.46,28.47,131990.0
2024-12-05 15:00:00,28.46,28.51,28.46,28.5,223980.0,28.46,28.51,28.46,28.5,223980.0
2024-12-05 15:10:00,28.5,28.5,28.48,28.5,187887.0,28.5,28.5,28.48,28.5,187887.0
2024-12-05 15:20:00,28.49,28.51,28.48,28.49,667638.0,28.49,28.51,28.48,28.49,667638.0
2024-12-05 15:30:00,28.49,28.53,28.47,28.52,203847.0,28.49,28.53,28.47,28.52,203847.0
2024-12-05 15:40:00,28.53,28.55,28.52,28.53,287271.0,28.53,28.55,28.52,28.53,287271.0
2024-12-05 15:50:00,28.54,28.56,28.54,28.55,368396.0,28.54,28.56,28.54,28.55,368396.0
2024-12-06 09:30:00,28.32,28.34,28.14,28.2,854091.0,28.32,28.34,28.14,28.2,854091.0
2024-12-06 09:40:00,28.2,28.25,28.08,28.24,1466300.0,28.2,28.25,28.08,28.24,1466300.0
2024-12-06 09:50:00,28.24,28.28,28.22,28.26,766488.0,28.24,28.28,28.22,28.26,766488.0
2024-12-06 10:00:00,28.27,28.41,28.24,28.39,760735.0,28.27,28.41,28.24,28.39,760735.0
2024-12-06 10:10:00,28.4,28.41,28.31,28.35,1020692.0,28.4,28.41,28.31,28.35,1020692.0
2024-12-06 10:20:00,28.34,28.4,28.27,28.37,779861.0,28.34,28.4,28.27,28.37,779861.0
2024-12-06 10:30:00,28.36,28.43,28.35,28.35,263608.0,28.36,28.43,28.35,28.35,263608.0
2024-12-06 10:40:00,28.35,28.35,28.28,28.3,256214.0,28.35,28.35,28.28,28.3,256214.0
2024-12-06 10:50:00,28.31,28.33,28.27,28.33,157291.0,28.31,28.33,28.27,28.33,157291.0
2024-12-06 11:00:00,28.33,28.4,28.32,28.35,257589.0,28.33,28.4,28.32,28.35,257589.0
2024-12-06 11:10:00,28.36,28.42,28.34,28.42,200994.0,28.36,28.42,28.34,28.42,200994.0
2024-12-06 11:20:00,28.42,28.48,28.41,28.47,165333.0,28.42,28.48,28.41,28.47,165333.0
2024-12-06 11:30:00,28.46,28.5,28.46,28.46,250146.0,28.46,28.5,28.46,28.46,250146.0
2024-12-06 11:40:00,28.46,28.47,28.43,28.43,159502.0,28.46,28.47,28.43,28.43,159502.0
2024-12-06 11:50:00,28.43,28.44,28.39,28.4,165766.0,28.43,28.44,28.39,28.4,165766.0
2024-12-06 12:00:00,28.4,28.4,28.3,28.37,447865.0,28.4,28.4,28.3,28.37,447865.0
2024-12-06 12:10:00,28.37,28.4,28.35,28.35,63278.0,28.37,28.4,28.35,28.35,63278.0
2024-12-06 12:20:00,28.36,28.37,28.33,28.36,42907.0,28.36,28.37,28.33,28.36,42907.0
2024-12-06 12:30:00,28.36,28.36,28.32,28.34,231633.0,28.36,28.36,28.32,28.34,231633.0
2024-12-06 12:40:00,28.33,28.34,28.27,28.29,83840.0,28.33,28.34,28.27,28.29,83840.0
2024-12-06 12:50:00,28.29,28.32,28.28,28.29,98570.0,28.29,28.32,28.28,28.29,98570.0
2024-12-06 13:00:00,28.28,28.34,28.27,28.33,166312.0,28.28,28.34,28.27,28.33,166312.0
2024-12-06 13:10:00,28.33,28.36,28.32,28.33,133964.0,28.33,28.36,28.32,28.33,133964.0
2024-12-06 13:20:00,28.33,28.34,28.3,28.3,123251.0,28.33,28.34,28.3,28.3,123251.0
2024-12-06 13:30:00,28.29,28.3,28.26,28.27,116573.0,28.29,28.3,28.26,28.27,116573.0
2024-12-06 13:40:00,28.27,28.3,28.26,28.29,172709.0,28.27,28.3,28.26,28.29,172709.0
2024-12-06 13:50:00,28.29,28.3,28.27,28.28,89653.0,28.29,28.3,28.27,28.28,89653.0
2024-12-06 14:00:00,28.29,28.29,28.24,28.24,95440.0,28.29,28.29,28.24,28.24,95440.0
2024-12-06 14:10:00,28.24,28.25,28.22,28.23,72746.0,28.24,28.25,28.22,28.23,72746.0
2024-12-06 14:20:00,28.22,28.24,28.18,28.19,121790.0,28.22,28.24,28.18,28.19,121790.0
2024-12-06 14:30:00,28.19,28.24,28.17,28.23,171996.0,28.19,28.24,28.17,28.23,171996.0
2024-12-06 14:40:00,28.22,28.23,28.19,28.21,124189.0,28.22,28.23,28.19,28.21,124189.0
2024-12-06 14:50:00,28.21,28.25,28.2,28.24,72320.0,28.21,28.25,28.2,28.24,72320.0
2024-12-06 15:00:00,28.24,28.27,28.22,28.23,159714.0,28.24,28.27,28.22,28.23,159714.0
2024-12-06 15:10:00,28.23,28.24,28.21,28.23,127021.0,28.23,28.24,28.21,28.23,127021.0
2024-12-06 15:20:00,28.23,28.25,28.22,28.25,123747.0,28.23,28.25,28.22,28.25,123747.0
2024-12-06 15:30:00,28.24,28.26,28.23,28.25,247402.0,28.24,28.26,28.23,28.25,247402.0
2024-12-06 15:40:00,28.25,28.25,28.22,28.24,213910.0,28.25,28.25,28.22,28.24,213910.0
2024-12-06 15:50:00,28.24,28.25,28.23,28.23,943131.0,28.24,28.25,28.23,28.23,943131.0
2024-12-09 09:30:00,29.21,29.26,29.12,29.19,1792482.0,29.21,29.26,29.12,29.19,1792482.0
2024-12-09 09:40:00,29.19,29.32,29.18,29.32,712422.0,29.19,29.32,29.18,29.32,712422.0
2024-12-09 09:50:00,29.32,29.38,29.29,29.36,1375169.0,29.32,29.38,29.29,29.36,1375169.0
2024-12-09 10:00:00,29.36,29.39,29.32,29.36,1372408.0,29.36,29.39,29.32,29.36,1372408.0
2024-12-09 10:10:00,29.37,29.42,29.34,29.41,1937052.0,29.37,29.42,29.34,29.41,1937052.0
2024-12-09 10:20:00,29.42,29.43,29.32,29.36,1244164.0,29.42,29.43,29.32,29.36,1244164.0
2024-12-09 10:30:00,29.36,29.4,29.34,29.36,1109600.0,29.36,29.4,29.34,29.36,1109600.0
2024-12-09 10:40:00,29.36,29.42,29.3,29.31,1379648.0,29.36,29.42,29.3,29.31,1379648.0
2024-12-09 10:50:00,29.3,29.37,29.24,29.27,1456199.0,29.3,29.37,29.24,29.27,1456199.0
2024-12-09 11:00:00,29.27,29.3,29.23,29.24,725442.0,29.27,29.3,29.23,29.24,725442.0
2024-12-09 11:10:00,29.24,29.28,29.21,29.27,976785.0,29.24,29.28,29.21,29.27,976785.0
2024-12-09 11:20:00,29.27,29.29,29.23,29.24,326958.0,29.27,29.29,29.23,29.24,326958.0
2024-12-09 11:30:00,29.24,29.25,29.15,29.18,332783.0,29.24,29.25,29.15,29.18,332783.0
2024-12-09 11:40:00,29.17,29.23,29.17,29.23,170355.0,29.17,29.23,29.17,29.23,170355.0
2024-12-09 11:50:00,29.22,29.23,29.16,29.23,295550.0,29.22,29.23,29.16,29.23,295550.0
2024-12-09 12:00:00,29.23,29.25,29.21,29.22,177566.0,29.23,29.25,29.21,29.22,177566.0
2024-12-09 12:10:00,29.23,29.26,29.2,29.25,198735.0,29.23,29.26,29.2,29.25,198735.0
2024-12-09 12:20:00,29.26,29.26,29.2,29.21,182886.0,29.26,29.26,29.2,29.21,182886.0
2024-12-09 12:30:00,29.21,29.22,29.16,29.2,533505.0,29.21,29.22,29.16,29.2,533505.0
2024-12-09 12:40:00,29.21,29.22,29.18,29.19,348614.0,29.21,29.22,29.18,29.19,348614.0
2024-12-09 12:50:00,29.18,29.2,29.16,29.17,451592.0,29.18,29.2,29.16,29.17,451592.0
2024-12-09 13:00:00,29.17,29.17,29.12,29.13,326440.0,29.17,29.17,29.12,29.13,326440.0
2024-12-09 13:10:00,29.14,29.17,29.12,29.15,538252.0,29.14,29.17,29.12,29.15,538252.0
2024-12-09 13:20:00,29.15,29.16,29.11,29.12,378150.0,29.15,29.16,29.11,29.12,378150.0
2024-12-09 13:30:00,29.13,29.15,29.06,29.07,299280.0,29.13,29.15,29.06,29.07,299280.0
2024-12-09 13:40:00,29.07,29.11,29.06,29.11,310090.0,29.07,29.11,29.06,29.11,310090.0
2024-12-09 13:50:00,29.11,29.11,29.05,29.07,366320.0,29.11,29.11,29.05,29.07,366320.0
2024-12-09 14:00:00,29.06,29.08,29.05,29.05,185771.0,29.06,29.08,29.05,29.05,185771.0
2024-12-09 14:10:00,29.05,29.06,29.02,29.05,826700.0,29.05,29.06,29.02,29.05,826700.0
2024-12-09 14:20:00,29.05,29.07,29.01,29.07,551688.0,29.05,29.07,29.01,29.07,551688.0
2024-12-09 14:30:00,29.07,29.07,29.02,29.03,970786.0,29.07,29.07,29.02,29.03,970786.0
2024-12-09 14:40:00,29.03,29.04,28.99,29.04,681782.0,29.03,29.04,28.99,29.04,681782.0
2024-12-09 14:50:00,29.04,29.04,28.99,29.04,380820.0,29.04,29.04,28.99,29.04,380820.0
2024-12-09 15:00:00,29.04,29.04,28.99,29.03,742882.0,29.04,29.04,28.99,29.03,742882.0
2024-12-09 15:10:00,29.03,29.03,28.99,29.0,674189.0,29.03,29.03,28.99,29.0,674189.0
2024-12-09 15:20:00,29.0,29.02,28.97,29.0,650052.0,29.0,29.02,28.97,29.0,650052.0
2024-12-09 15:30:00,28.99,29.02,28.99,29.01,378334.0,28.99,29.02,28.99,29.01,378334.0
2024-12-09 15:40:00,29.01,29.01,28.96,28.96,341717.0,29.01,29.01,28.96,28.96,341717.0
2024-12-09 15:50:00,28.96,28.98,28.95,28.98,1641917.0,28.96,28.98,28.95,28.98,1641917.0
2024-12-10 09:30:00,29.17,29.2,29.12,29.19,1083538.0,29.17,29.2,29.12,29.19,1083538.0
2024-12-10 09:40:00,29.2,29.22,29.18,29.2,522824.0,29.2,29.22,29.18,29.2,522824.0
2024-12-10 09:50:00,29.21,29.22,29.15,29.16,456304.0,29.21,29.22,29.15,29.16,456304.0
2024-12-10 10:00:00,29.17,29.17,29.07,29.12,935356.0,29.17,29.17,29.07,29.12,935356.0
2024-12-10 10:10:00,29.13,29.13,29.08,29.09,1077455.0,29.13,29.13,29.08,29.09,1077455.0
2024-12-10 10:20:00,29.09,29.09,29.03,29.07,1195508.0,29.09,29.09,29.03,29.07,1195508.0
2024-12-10 10:30:00,29.07,29.11,29.05,29.09,1116784.0,29.07,29.11,29.05,29.09,1116784.0
2024-12-10 10:40:00,29.09,29.13,29.06,29.12,1094082.0,29.09,29.13,29.06,29.12,1094082.0
2024-12-10 10:50:00,29.12,29.14,29.07,29.11,970899.0,29.12,29.14,29.07,29.11,970899.0
2024-12-10 11:00:00,29.11,29.16,29.08,29.13,1125710.0,29.11,29.16,29.08,29.13,1125710.0
2024-12-10 11:10:00,29.13,29.15,29.03,29.07,1676896.0,29.13,29.15,29.03,29.07,1676896.0
2024-12-10 11:20:00,29.08,29.11,29.05,29.05,718927.0,29.08,29.11,29.05,29.05,718927.0
2024-12-10 11:30:00,29.05,29.1,29.04,29.07,344608.0,29.05,29.1,29.04,29.07,344608.0
2024-12-10 11:40:00,29.08,29.11,29.07,29.11,448418.0,29.08,29.11,29.07,29.11,448418.0
2024-12-10 11:50:00,29.11,29.16,29.08,29.15,411564.0,29.11,29.16,29.08,29.15,411564.0
2024-12-10 12:00:00,29.16,29.17,29.13,29.15,154107.0,29.16,29.17,29.13,29.15,154107.0
2024-12-10 12:10:00,29.15,29.21,29.14,29.2,403724.0,29.15,29.21,29.14,29.2,403724.0
2024-12-10 12:20:00,29.2,29.23,29.14,29.16,874188.0,29.2,29.23,29.14,29.16,874188.0
2024-12-10 12:30:00,29.15,29.17,29.14,29.16,146104.0,29.15,29.17,29.14,29.16,146104.0
2024-12-10 12:40:00,29.16,29.24,29.16,29.24,211011.0,29.16,29.24,29.16,29.24,211011.0
2024-12-10 12:50:00,29.23,29.25,29.2,29.21,276020.0,29.23,29.25,29.2,29.21,276020.0
2024-12-10 13:00:00,29.21,29.24,29.21,29.23,99153.0,29.21,29.24,29.21,29.23,99153.0
2024-12-10 13:10:00,29.24,29.25,29.21,29.21,517934.0,29.24,29.25,29.21,29.21,517934.0
2024-12-10 13:20:00,29.21,29.24,29.19,29.19,261229.0,29.21,29.24,29.19,29.19,261229.0
2024-12-10 13:30:00,29.19,29.21,29.18,29.2,209643.0,29.19,29.21,29.18,29.2,209643.0
2024-12-10 13:40:00,29.2,29.23,29.17,29.18,150176.0,29.2,29.23,29.17,29.18,150176.0
2024-12-10 13:50:00,29.18,29.2,29.17,29.17,135122.0,29.18,29.2,29.17,29.17,135122.0
2024-12-10 14:00:00,29.18,29.18,29.16,29.17,130105.0,29.18,29.18,29.16,29.17,130105.0
2024-12-10 14:10:00,29.18,29.19,29.16,29.18,161662.0,29.18,29.19,29.16,29.18,161662.0
2024-12-10 14:20:00,29.18,29.21,29.15,29.15,284948.0,29.18,29.21,29.15,29.15,284948.0
2024-12-10 14:30:00,29.16,29.16,29.13,29.13,89282.0,29.16,29.16,29.13,29.13,89282.0
2024-12-10 14:40:00,29.14,29.14,29.07,29.08,742567.0,29.14,29.14,29.07,29.08,742567.0
2024-12-10 14:50:00,29.07,29.08,29.06,29.07,233382.0,29.07,29.08,29.06,29.07,233382.0
2024-12-10 15:00:00,29.06,29.06,29.02,29.02,403099.0,29.06,29.06,29.02,29.02,403099.0
2024-12-10 15:10:00,29.02,29.03,28.99,29.0,242518.0,29.02,29.03,28.99,29.0,242518.0
2024-12-10 15:20:00,29.0,29.01,28.99,29.0,329874.0,29.0,29.01,28.99,29.0,329874.0
2024-12-10 15:30:00,29.0,29.0,28.99,29.0,225006.0,29.0,29.0,28.99,29.0,225006.0
2024-12-10 15:40:00,29.0,29.02,28.99,29.0,254048.0,29.0,29.02,28.99,29.0,254048.0
2024-12-10 15:50:00,29.0,29.01,28.97,29.0,954539.0,29.0,29.01,28.97,29.0,954539.0
2024-12-11 09:30:00,28.95,29.01,28.9,28.96,550392.0,28.95,29.01,28.9,28.96,550392.0
2024-12-11 09:40:00,28.95,29.04,28.94,29.0,483979.0,28.95,29.04,28.94,29.0,483979.0
2024-12-11 09:50:00,29.0,29.14,28.99,29.13,497849.0,29.0,29.14,28.99,29.13,497849.0
2024-12-11 10:00:00,29.14,29.28,29.13,29.19,2436217.0,29.14,29.28,29.13,29.19,2436217.0
2024-12-11 10:10:00,29.19,29.29,29.17,29.25,636687.0,29.19,29.29,29.17,29.25,636687.0
2024-12-11 10:20:00,29.25,29.28,29.22,29.23,308233.0,29.25,29.28,29.22,29.23,308233.0
2024-12-11 10:30:00,29.23,29.29,29.22,29.25,724406.0,29.23,29.29,29.22,29.25,724406.0
2024-12-11 10:40:00,29.25,29.28,29.22,29.23,707846.0,29.25,29.28,29.22,29.23,707846.0
2024-12-11 10:50:00,29.23,29.28,29.21,29.21,643408.0,29.23,29.28,29.21,29.21,643408.0
2024-12-11 11:00:00,29.22,29.22,29.16,29.18,842730.0,29.22,29.22,29.16,29.18,842730.0
2024-12-11 11:10:00,29.18,29.3,29.17,29.27,748483.0,29.18,29.3,29.17,29.27,748483.0
2024-12-11 11:20:00,29.27,29.31,29.25,29.29,551781.0,29.27,29.31,29.25,29.29,551781.0
2024-12-11 11:30:00,29.29,29.32,29.27,29.3,244516.0,29.29,29.32,29.27,29.3,244516.0
2024-12-11 11:40:00,29.3,29.3,29.24,29.25,188967.0,29.3,29.3,29.24,29.25,188967.0
2024-12-11 11:50:00,29.26,29.3,29.25,29.29,159200.0,29.26,29.3,29.25,29.29,159200.0
2024-12-11 12:00:00,29.29,29.34,29.27,29.3,237950.0,29.29,29.34,29.27,29.3,237950.0
2024-12-11 12:10:00,29.3,29.31,29.21,29.21,299967.0,29.3,29.31,29.21,29.21,299967.0
2024-12-11 12:20:00,29.21,29.23,29.2,29.21,420591.0,29.21,29.23,29.2,29.21,420591.0
2024-12-11 12:30:00,29.21,29.22,29.14,29.18,312504.0,29.21,29.22,29.14,29.18,312504.0
2024-12-11 12:40:00,29.18,29.21,29.17,29.18,298746.0,29.18,29.21,29.17,29.18,298746.0
2024-12-11 12:50:00,29.18,29.18,29.11,29.13,203529.0,29.18,29.18,29.11,29.13,203529.0
2024-12-11 13:00:00,29.13,29.15,29.09,29.11,366699.0,29.13,29.15,29.09,29.11,366699.0
2024-12-11 13:10:00,29.1,29.13,29.09,29.11,214247.0,29.1,29.13,29.09,29.11,214247.0
2024-12-11 13:20:00,29.11,29.19,29.1,29.15,362625.0,29.11,29.19,29.1,29.15,362625.0
2024-12-11 13:30:00,29.14,29.16,29.1,29.12,228132.0,29.14,29.16,29.1,29.12,228132.0
2024-12-11 13:40:00,29.12,29.12,29.03,29.04,275879.0,29.12,29.12,29.03,29.04,275879.0
2024-12-11 13:50:00,29.03,29.05,28.98,28.99,195775.0,29.03,29.05,28.98,28.99,195775.0
2024-12-11 14:00:00,28.99,29.01,28.96,29.01,734508.0,28.99,29.01,28.96,29.01,734508.0
2024-12-11 14:10:00,29.0,29.07,28.99,29.07,292089.0,29.0,29.07,28.99,29.07,292089.0
2024-12-11 14:20:00,29.07,29.09,29.04,29.09,188582.0,29.07,29.09,29.04,29.09,188582.0
2024-12-11 14:30:00,29.09,29.14,29.07,29.13,224631.0,29.09,29.14,29.07,29.13,224631.0
2024-12-11 14:40:00,29.13,29.13,29.11,29.13,202971.0,29.13,29.13,29.11,29.13,202971.0
2024-12-11 14:50:00,29.12,29.13,29.1,29.11,305581.0,29.12,29.13,29.1,29.11,305581.0
2024-12-11 15:00:00,29.11,29.14,29.1,29.13,144112.0,29.11,29.14,29.1,29.13,144112.0
2024-12-11 15:10:00,29.13,29.14,29.12,29.14,248208.0,29.13,29.14,29.12,29.14,248208.0
2024-12-11 15:20:00,29.14,29.15,29.12,29.12,433427.0,29.14,29.15,29.12,29.12,433427.0
2024-12-11 15:30:00,29.13,29.13,29.08,29.1,617357.0,29.13,29.13,29.08,29.1,617357.0
2024-12-11 15:40:00,29.09,29.09,29.06,29.08,490322.0,29.09,29.09,29.06,29.08,490322.0
2024-12-11 15:50:00,29.08,29.08,29.03,29.04,815120.0,29.08,29.08,29.03,29.04,815120.0
2024-12-12 09:30:00,28.62,28.64,28.47,28.5,3728856.0,28.62,28.64,28.47,28.5,3728856.0
2024-12-12 09:40:00,28.5,28.52,28.4,28.49,2292545.0,28.5,28.52,28.4,28.49,2292545.0
2024-12-12 09:50:00,28.49,28.57,28.48,28.5,878562.0,28.49,28.57,28.48,28.5,878562.0
2024-12-12 10:00:00,28.5,28.54,28.38,28.4,809476.0,28.5,28.54,28.38,28.4,809476.0
2024-12-12 10:10:00,28.39,28.4,28.32,28.34,1449106.0,28.39,28.4,28.32,28.34,1449106.0
2024-12-12 10:20:00,28.34,28.43,28.33,28.36,799331.0,28.34,28.43,28.33,28.36,799331.0
2024-12-12 10:30:00,28.35,28.36,28.22,28.28,1196629.0,28.35,28.36,28.22,28.28,1196629.0
2024-12-12 10:40:00,28.27,28.27,28.12,28.2,1565037.0,28.27,28.27,28.12,28.2,1565037.0
2024-12-12 10:50:00,28.2,28.24,28.13,28.21,878410.0,28.2,28.24,28.13,28.21,878410.0
2024-12-12 11:00:00,28.2,28.3,28.2,28.27,834383.0,28.2,28.3,28.2,28.27,834383.0
2024-12-12 11:10:00,28.27,28.3,28.25,28.29,743011.0,28.27,28.3,28.25,28.29,743011.0
2024-12-12 11:20:00,28.29,28.29,28.21,28.25,413794.0,28.29,28.29,28.21,28.25,413794.0
2024-12-12 11:30:00,28.25,28.32,28.22,28.3,692114.0,28.25,28.32,28.22,28.3,692114.0
2024-12-12 11:40:00,28.31,28.31,28.26,28.28,436993.0,28.31,28.31,28.26,28.28,436993.0
2024-12-12 11:50:00,28.28,28.31,28.25,28.3,322189.0,28.28,28.31,28.25,28.3,322189.0
2024-12-12 12:00:00,28.3,28.35,28.28,28.34,599390.0,28.3,28.35,28.28,28.34,599390.0
2024-12-12 12:10:00,28.34,28.38,28.33,28.34,417553.0,28.34,28.38,28.33,28.34,417553.0
2024-12-12 12:20:00,28.33,28.34,28.3,28.33,274786.0,28.33,28.34,28.3,28.33,274786.0
2024-12-12 12:30:00,28.33,28.35,28.29,28.31,278354.0,28.33,28.35,28.29,28.31,278354.0
2024-12-12 12:40:00,28.3,28.32,28.28,28.3,278688.0,28.3,28.32,28.28,28.3,278688.0
2024-12-12 12:50:00,28.3,28.31,28.27,28.3,397934.0,28.3,28.31,28.27,28.3,397934.0
2024-12-12 13:00:00,28.3,28.31,28.2,28.22,327438.0,28.3,28.31,28.2,28.22,327438.0
2024-12-12 13:10:00,28.23,28.25,28.21,28.23,471265.0,28.23,28.25,28.21,28.23,471265.0
2024-12-12 13:20:00,28.22,28.28,28.2,28.27,217701.0,28.22,28.28,28.2,28.27,217701.0
2024-12-12 13:30:00,28.27,28.32,28.26,28.29,321977.0,28.27,28.32,28.26,28.29,321977.0
2024-12-12 13:40:00,28.28,28.32,28.27,28.3,131400.0,28.28,28.32,28.27,28.3,131400.0
2024-12-12 13:50:00,28.3,28.31,28.27,28.27,110369.0,28.3,28.31,28.27,28.27,110369.0
2024-12-12 14:00:00,28.27,28.32,28.26,28.3,163992.0,28.27,28.32,28.26,28.3,163992.0
2024-12-12 14:10:00,28.3,28.3,28.26,28.28,292048.0,28.3,28.3,28.26,28.28,292048.0
2024-12-12 14:20:00,28.28,28.29,28.21,28.21,223863.0,28.28,28.29,28.21,28.21,223863.0
2024-12-12 14:30:00,28.21,28.23,28.19,28.2,213106.0,28.21,28.23,28.19,28.2,213106.0
2024-12-12 14:40:00,28.2,28.21,28.19,28.21,126832.0,28.2,28.21,28.19,28.21,126832.0
2024-12-12 14:50:00,28.21,28.22,28.18,28.19,155220.0,28.21,28.22,28.18,28.19,155220.0
2024-12-12 15:00:00,28.2,28.21,28.18,28.21,154569.0,28.2,28.21,28.18,28.21,154569.0
2024-12-12 15:10:00,28.21,28.23,28.19,28.21,221954.0,28.21,28.23,28.19,28.21,221954.0
2024-12-12 15:20:00,28.21,28.21,28.18,28.19,288672.0,28.21,28.21,28.18,28.19,288672.0
2024-12-12 15:30:00,28.19,28.23,28.18,28.21,173683.0,28.19,28.23,28.18,28.21,173683.0
2024-12-12 15:40:00,28.21,28.23,28.2,28.21,604982.0,28.21,28.23,28.2,28.21,604982.0
2024-12-12 15:50:00,28.21,28.23,28.2,28.22,1631189.0,28.21,28.23,28.2,28.22,1631189.0
2024-12-13 09:30:00,27.84,27.86,27.72,27.77,1058657.0,27.84,27.86,27.72,27.77,1058657.0
2024-12-13 09:40:00,27.77,27.83,27.75,27.78,765011.0,27.77,27.83,27.75,27.78,765011.0
2024-12-13 09:50:00,27.78,27.83,27.76,27.82,1017878.0,27.78,27.83,27.76,27.82,1017878.0
2024-12-13 10:00:00,27.82,27.83,27.68,27.71,939511.0,27.82,27.83,27.68,27.71,939511.0
2024-12-13 10:10:00,27.71,27.74,27.67,27.71,669886.0,27.71,27.74,27.67,27.71,669886.0
2024-12-13 10:20:00,27.71,27.71,27.59,27.61,942087.0,27.71,27.71,27.59,27.61,942087.0
2024-12-13 10:30:00,27.61,27.79,27.6,27.79,1024833.0,27.61,27.79,27.6,27.79,1024833.0
2024-12-13 10:40:00,27.79,27.85,27.77,27.83,474040.0,27.79,27.85,27.77,27.83,474040.0
2024-12-13 10:50:00,27.83,27.85,27.78,27.8,332137.0,27.83,27.85,27.78,27.8,332137.0
2024-12-13 11:00:00,27.8,27.82,27.76,27.81,307854.0,27.8,27.82,27.76,27.81,307854.0
2024-12-13 11:10:00,27.82,27.83,27.76,27.76,308261.0,27.82,27.83,27.76,27.76,308261.0
2024-12-13 11:20:00,27.77,27.77,27.7,27.74,273165.0,27.77,27.77,27.7,27.74,273165.0
2024-12-13 11:30:00,27.74,27.79,27.73,27.78,1020594.0,27.74,27.79,27.73,27.78,1020594.0
2024-12-13 11:40:00,27.78,27.83,27.76,27.78,330689.0,27.78,27.83,27.76,27.78,330689.0
2024-12-13 11:50:00,27.78,27.81,27.76,27.77,235041.0,27.78,27.81,27.76,27.77,235041.0
2024-12-13 12:00:00,27.78,27.78,27.74,27.76,233751.0,27.78,27.78,27.74,27.76,233751.0
2024-12-13 12:10:00,27.76,27.78,27.73,27.74,829154.0,27.76,27.78,27.73,27.74,829154.0
2024-12-13 12:20:00,27.74,27.79,27.74,27.77,175642.0,27.74,27.79,27.74,27.77,175642.0
2024-12-13 12:30:00,27.78,27.79,27.76,27.79,193457.0,27.78,27.79,27.76,27.79,193457.0
2024-12-13 12:40:00,27.78,27.81,27.77,27.79,239975.0,27.78,27.81,27.77,27.79,239975.0
2024-12-13 12:50:00,27.78,27.82,27.76,27.8,198538.0,27.78,27.82,27.76,27.8,198538.0
2024-12-13 13:00:00,27.8,27.82,27.79,27.8,226523.0,27.8,27.82,27.79,27.8,226523.0
2024-12-13 13:10:00,27.79,27.83,27.79,27.83,216317.0,27.79,27.83,27.79,27.83,216317.0
2024-12-13 13:20:00,27.83,27.86,27.82,27.86,185256.0,27.83,27.86,27.82,27.86,185256.0
2024-12-13 13:30:00,27.86,27.87,27.85,27.85,120093.0,27.86,27.87,27.85,27.85,120093.0
2024-12-13 13:40:00,27.85,27.86,27.82,27.84,601103.0,27.85,27.86,27.82,27.84,601103.0
2024-12-13 13:50:00,27.84,27.85,27.78,27.8,169768.0,27.84,27.85,27.78,27.8,169768.0
2024-12-13 14:00:00,27.8,27.81,27.78,27.8,295723.0,27.8,27.81,27.78,27.8,295723.0
2024-12-13 14:10:00,27.81,27.83,27.78,27.79,474017.0,27.81,27.83,27.78,27.79,474017.0
2024-12-13 14:20:00,27.79,27.8,27.75,27.76,350759.0,27.79,27.8,27.75,27.76,350759.0
2024-12-13 14:30:00,27.77,27.78,27.76,27.77,219906.0,27.77,27.78,27.76,27.77,219906.0
2024-12-13 14:40:00,27.76,27.78,27.74,27.75,245497.0,27.76,27.78,27.74,27.75,245497.0
2024-12-13 14:50:00,27.75,27.75,27.73,27.75,174817.0,27.75,27.75,27.73,27.75,174817.0
2024-12-13 15:00:00,27.75,27.76,27.73,27.75,333457.0,27.75,27.76,27.73,27.75,333457.0
2024-12-13 15:10:00,27.75,27.75,27.71,27.71,147908.0,27.75,27.75,27.71,27.71,147908.0
2024-12-13 15:20:00,27.71,27.75,27.71,27.74,234933.0,27.71,27.75,27.71,27.74,234933.0
2024-12-13 15:30:00,27.75,27.76,27.73,27.74,505948.0,27.75,27.76,27.73,27.74,505948.0
2024-12-13 15:40:00,27.74,27.74,27.71,27.73,825393.0,27.74,27.74,27.71,27.73,825393.0
2024-12-13 15:50:00,27.73,27.77,27.72,27.76,1191756.0,27.73,27.77,27.72,27.76,1191756.0
2024-12-16 09:30:00,27.91,27.91,27.8,27.84,688692.0,27.91,27.91,27.8,27.84,688692.0
2024-12-16 09:40:00,27.83,27.89,27.81,27.89,550783.0,27.83,27.89,27.81,27.89,550783.0
2024-12-16 09:50:00,27.89,27.89,27.84,27.86,140416.0,27.89,27.89,27.84,27.86,140416.0
2024-12-16 10:00:00,27.86,27.88,27.81,27.82,224910.0,27.86,27.88,27.81,27.82,224910.0
2024-12-16 10:10:00,27.83,27.83,27.76,27.77,285662.0,27.83,27.83,27.76,27.77,285662.0
2024-12-16 10:20:00,27.77,27.86,27.76,27.85,276601.0,27.77,27.86,27.76,27.85,276601.0
2024-12-16 10:30:00,27.85,27.88,27.83,27.87,270124.0,27.85,27.88,27.83,27.87,270124.0
2024-12-16 10:40:00,27.87,27.9,27.87,27.87,158894.0,27.87,27.9,27.87,27.87,158894.0
2024-12-16 10:50:00,27.88,27.9,27.84,27.86,310853.0,27.88,27.9,27.84,27.86,310853.0
2024-12-16 11:00:00,27.86,27.89,27.86,27.87,133724.0,27.86,27.89,27.86,27.87,133724.0
2024-12-16 11:10:00,27.86,27.9,27.86,27.88,157118.0,27.86,27.9,27.86,27.88,157118.0
2024-12-16 11:20:00,27.88,27.89,27.79,27.8,210204.0,27.88,27.89,27.79,27.8,210204.0
2024-12-16 11:30:00,27.8,27.85,27.79,27.83,388953.0,27.8,27.85,27.79,27.83,388953.0
2024-12-16 11:40:00,27.83,27.87,27.82,27.86,209524.0,27.83,27.87,27.82,27.86,209524.0
2024-12-16 11:50:00,27.87,27.89,27.86,27.86,67652.0,27.87,27.89,27.86,27.86,67652.0
2024-12-16 12:00:00,27.86,27.87,27.82,27.84,199049.0,27.86,27.87,27.82,27.84,199049.0
2024-12-16 12:10:00,27.84,27.9,27.83,27.88,225553.0,27.84,27.9,27.83,27.88,225553.0
2024-12-16 12:20:00,27.89,27.91,27.88,27.91,121411.0,27.89,27.91,27.88,27.91,121411.0
2024-12-16 12:30:00,27.9,27.91,27.88,27.9,218556.0,27.9,27.91,27.88,27.9,218556.0
2024-12-16 12:40:00,27.89,27.9,27.88,27.89,76812.0,27.89,27.9,27.88,27.89,76812.0
2024-12-16 12:50:00,27.89,27.89,27.84,27.85,97575.0,27.89,27.89,27.84,27.85,97575.0
2024-12-16 13:00:00,27.85,27.86,27.83,27.84,105841.0,27.85,27.86,27.83,27.84,105841.0
2024-12-16 13:10:00,27.85,27.86,27.84,27.86,42785.0,27.85,27.86,27.84,27.86,42785.0
2024-12-16 13:20:00,27.85,27.86,27.83,27.86,94626.0,27.85,27.86,27.83,27.86,94626.0
2024-12-16 13:30:00,27.86,27.87,27.84,27.87,67330.0,27.86,27.87,27.84,27.87,67330.0
2024-12-16 13:40:00,27.86,27.86,27.83,27.84,78506.0,27.86,27.86,27.83,27.84,78506.0
2024-12-16 13:50:00,27.84,27.89,27.83,27.89,87940.0,27.84,27.89,27.83,27.89,87940.0
2024-12-16 14:00:00,27.89,27.89,27.87,27.88,97547.0,27.89,27.89,27.87,27.88,97547.0
2024-12-16 14:10:00,27.88,27.91,27.87,27.89,81693.0,27.88,27.91,27.87,27.89,81693.0
2024-12-16 14:20:00,27.89,27.9,27.86,27.88,104153.0,27.89,27.9,27.86,27.88,104153.0
2024-12-16 14:30:00,27.88,27.89,27.87,27.89,44970.0,27.88,27.89,27.87,27.89,44970.0
2024-12-16 14:40:00,27.88,27.89,27.87,27.89,81845.0,27.88,27.89,27.87,27.89,81845.0
2024-12-16 14:50:00,27.88,27.88,27.84,27.84,64038.0,27.88,27.88,27.84,27.84,64038.0
2024-12-16 15:00:00,27.84,27.86,27.83,27.86,91861.0,27.84,27.86,27.83,27.86,91861.0
2024-12-16 15:10:00,27.86,27.86,27.82,27.84,281840.0,27.86,27.86,27.82,27.84,281840.0
2024-12-16 15:20:00,27.84,27.85,27.82,27.83,138831.0,27.84,27.85,27.82,27.83,138831.0
2024-12-16 15:30:00,27.83,27.83,27.8,27.8,155454.0,27.83,27.83,27.8,27.8,155454.0
2024-12-16 15:40:00,27.81,27.82,27.79,27.82,269926.0,27.81,27.82,27.79,27.82,269926.0
2024-12-16 15:50:00,27.81,27.82,27.79,27.8,675183.0,27.81,27.82,27.79,27.8,675183.0
2024-12-17 09:30:00,27.71,27.72,27.62,27.64,1059208.0,27.71,27.72,27.62,27.64,1059208.0
2024-12-17 09:40:00,27.64,27.67,27.53,27.56,1457711.0,27.64,27.67,27.53,27.56,1457711.0
2024-12-17 09:50:00,27.55,27.56,27.47,27.52,703799.0,27.55,27.56,27.47,27.52,703799.0
2024-12-17 10:00:00,27.51,27.66,27.49,27.66,793842.0,27.51,27.66,27.49,27.66,793842.0
2024-12-17 10:10:00,27.65,27.7,27.61,27.68,526459.0,27.65,27.7,27.61,27.68,526459.0
2024-12-17 10:20:00,27.68,27.69,27.64,27.65,527648.0,27.68,27.69,27.64,27.65,527648.0
2024-12-17 10:30:00,27.64,27.69,27.64,27.68,394008.0,27.64,27.69,27.64,27.68,394008.0
2024-12-17 10:40:00,27.68,27.68,27.63,27.65,554464.0,27.68,27.68,27.63,27.65,554464.0
2024-12-17 10:50:00,27.65,27.72,27.63,27.71,504005.0,27.65,27.72,27.63,27.71,504005.0
2024-12-17 11:00:00,27.7,27.72,27.67,27.7,506668.0,27.7,27.72,27.67,27.7,506668.0
2024-12-17 11:10:00,27.71,27.73,27.66,27.71,547389.0,27.71,27.73,27.66,27.71,547389.0
2024-12-17 11:20:00,27.71,27.73,27.68,27.73,487102.0,27.71,27.73,27.68,27.73,487102.0
2024-12-17 11:30:00,27.73,27.79,27.7,27.78,876950.0,27.73,27.79,27.7,27.78,876950.0
2024-12-17 11:40:00,27.78,27.79,27.74,27.77,504206.0,27.78,27.79,27.74,27.77,504206.0
2024-12-17 11:50:00,27.78,27.78,27.74,27.75,120773.0,27.78,27.78,27.74,27.75,120773.0
2024-12-17 12:00:00,27.75,27.76,27.71,27.75,242612.0,27.75,27.76,27.71,27.75,242612.0
2024-12-17 12:10:00,27.75,27.76,27.72,27.74,141195.0,27.75,27.76,27.72,27.74,141195.0
2024-12-17 12:20:00,27.74,27.75,27.73,27.75,95353.0,27.74,27.75,27.73,27.75,95353.0
2024-12-17 12:30:00,27.74,27.77,27.73,27.75,97413.0,27.74,27.77,27.73,27.75,97413.0
2024-12-17 12:40:00,27.76,27.79,27.74,27.79,384184.0,27.76,27.79,27.74,27.79,384184.0
2024-12-17 12:50:00,27.78,27.8,27.78,27.79,387033.0,27.78,27.8,27.78,27.79,387033.0
2024-12-17 13:00:00,27.78,27.8,27.76,27.78,205213.0,27.78,27.8,27.76,27.78,205213.0
2024-12-17 13:10:00,27.78,27.78,27.73,27.74,95930.0,27.78,27.78,27.73,27.74,95930.0
2024-12-17 13:20:00,27.73,27.76,27.71,27.76,61286.0,27.73,27.76,27.71,27.76,61286.0
2024-12-17 13:30:00,27.76,27.8,27.75,27.79,105469.0,27.76,27.8,27.75,27.79,105469.0
2024-12-17 13:40:00,27.78,27.83,27.78,27.8,230768.0,27.78,27.83,27.78,27.8,230768.0
2024-12-17 13:50:00,27.8,27.82,27.8,27.82,139173.0,27.8,27.82,27.8,27.82,139173.0
2024-12-17 14:00:00,27.82,27.84,27.81,27.82,168571.0,27.82,27.84,27.81,27.82,168571.0
2024-12-17 14:10:00,27.83,27.83,27.79,27.8,185210.0,27.83,27.83,27.79,27.8,185210.0
2024-12-17 14:20:00,27.8,27.82,27.79,27.81,175039.0,27.8,27.82,27.79,27.81,175039.0
2024-12-17 14:30:00,27.8,27.81,27.79,27.79,223955.0,27.8,27.81,27.79,27.79,223955.0
2024-12-17 14:40:00,27.8,27.8,27.77,27.79,182861.0,27.8,27.8,27.77,27.79,182861.0
2024-12-17 14:50:00,27.8,27.81,27.78,27.78,118636.0,27.8,27.81,27.78,27.78,118636.0
2024-12-17 15:00:00,27.78,27.8,27.77,27.8,174184.0,27.78,27.8,27.77,27.8,174184.0
2024-12-17 15:10:00,27.8,27.8,27.78,27.78,113861.0,27.8,27.8,27.78,27.78,113861.0
2024-12-17 15:20:00,27.79,27.79,27.77,27.79,153427.0,27.79,27.79,27.77,27.79,153427.0
2024-12-17 15:30:00,27.79,27.82,27.78,27.8,339963.0,27.79,27.82,27.78,27.8,339963.0
2024-12-17 15:40:00,27.81,27.82,27.79,27.81,473369.0,27.81,27.82,27.79,27.81,473369.0
2024-12-17 15:50:00,27.81,27.82,27.8,27.8,542964.0,27.81,27.82,27.8,27.8,542964.0
2024-12-18 09:30:00,27.56,27.63,27.53,27.61,398030.0,27.56,27.63,27.53,27.61,398030.0
2024-12-18 09:40:00,27.62,27.64,27.53,27.58,341667.0,27.62,27.64,27.53,27.58,341667.0
2024-12-18 09:50:00,27.58,27.61,27.54,27.55,397533.0,27.58,27.61,27.54,27.55,397533.0
2024-12-18 10:00:00,27.54,27.56,27.5,27.51,346468.0,27.54,27.56,27.5,27.51,346468.0
2024-12-18 10:10:00,27.52,27.56,27.5,27.53,232706.0,27.52,27.56,27.5,27.53,232706.0
2024-12-18 10:20:00,27.53,27.54,27.51,27.53,213775.0,27.53,27.54,27.51,27.53,213775.0
2024-12-18 10:30:00,27.53,27.58,27.52,27.57,332200.0,27.53,27.58,27.52,27.57,332200.0
2024-12-18 10:40:00,27.56,27.58,27.53,27.56,198640.0,27.56,27.58,27.53,27.56,198640.0
2024-12-18 10:50:00,27.55,27.56,27.52,27.53,443971.0,27.55,27.56,27.52,27.53,443971.0
2024-12-18 11:00:00,27.53,27.53,27.47,27.49,788720.0,27.53,27.53,27.47,27.49,788720.0
2024-12-18 11:10:00,27.49,27.54,27.49,27.53,376322.0,27.49,27.54,27.49,27.53,376322.0
2024-12-18 11:20:00,27.54,27.54,27.47,27.5,225812.0,27.54,27.54,27.47,27.5,225812.0
2024-12-18 11:30:00,27.5,27.51,27.46,27.5,193337.0,27.5,27.51,27.46,27.5,193337.0
2024-12-18 11:40:00,27.5,27.5,27.43,27.46,283103.0,27.5,27.5,27.43,27.46,283103.0
2024-12-18 11:50:00,27.46,27.48,27.44,27.46,365680.0,27.46,27.48,27.44,27.46,365680.0
2024-12-18 12:00:00,27.46,27.48,27.44,27.48,257143.0,27.46,27.48,27.44,27.48,257143.0
2024-12-18 12:10:00,27.48,27.52,27.47,27.52,147328.0,27.48,27.52,27.47,27.52,147328.0
2024-12-18 12:20:00,27.52,27.58,27.51,27.56,238341.0,27.52,27.58,27.51,27.56,238341.0
2024-12-18 12:30:00,27.56,27.57,27.53,27.53,79735.0,27.56,27.57,27.53,27.53,79735.0
2024-12-18 12:40:00,27.53,27.55,27.53,27.54,79921.0,27.53,27.55,27.53,27.54,79921.0
2024-12-18 12:50:00,27.54,27.54,27.51,27.52,140720.0,27.54,27.54,27.51,27.52,140720.0
2024-12-18 13:00:00,27.52,27.57,27.52,27.57,76952.0,27.52,27.57,27.52,27.57,76952.0
2024-12-18 13:10:00,27.57,27.58,27.54,27.56,167181.0,27.57,27.58,27.54,27.56,167181.0
2024-12-18 13:20:00,27.56,27.58,27.54,27.57,118029.0,27.56,27.58,27.54,27.57,118029.0
2024-12-18 13:30:00,27.57,27.59,27.55,27.56,65108.0,27.57,27.59,27.55,27.56,65108.0
2024-12-18 13:40:00,27.55,27.56,27.54,27.55,46578.0,27.55,27.56,27.54,27.55,46578.0
2024-12-18 13:50:00,27.55,27.55,27.51,27.53,230411.0,27.55,27.55,27.51,27.53,230411.0
2024-12-18 14:00:00,27.52,27.53,27.18,27.21,2589156.0,27.52,27.53,27.18,27.21,2589156.0
2024-12-18 14:10:00,27.21,27.31,27.19,27.3,1360672.0,27.21,27.31,27.19,27.3,1360672.0
2024-12-18 14:20:00,27.31,27.4,27.28,27.3,594698.0,27.31,27.4,27.28,27.3,594698.0
2024-12-18 14:30:00,27.3,27.45,27.26,27.33,541469.0,27.3,27.45,27.26,27.33,541469.0
2024-12-18 14:40:00,27.32,27.45,27.21,27.22,684135.0,27.32,27.45,27.21,27.22,684135.0
2024-12-18 14:50:00,27.21,27.27,27.1,27.12,853153.0,27.21,27.27,27.1,27.12,853153.0
2024-12-18 15:00:00,27.13,27.17,27.02,27.08,1819731.0,27.13,27.17,27.02,27.08,1819731.0
2024-12-18 15:10:00,27.08,27.1,27.01,27.04,853310.0,27.08,27.1,27.01,27.04,853310.0
2024-12-18 15:20:00,27.05,27.12,26.94,26.94,1261425.0,27.05,27.12,26.94,26.94,1261425.0
2024-12-18 15:30:00,26.94,26.97,26.81,26.82,1725279.0,26.94,26.97,26.81,26.82,1725279.0
2024-12-18 15:40:00,26.82,26.91,26.77,26.89,2341388.0,26.82,26.91,26.77,26.89,2341388.0
2024-12-18 15:50:00,26.89,26.92,26.81,26.86,3650951.0,26.89,26.92,26.81,26.86,3650951.0
2024-12-19 09:30:00,26.57,26.65,26.53,26.56,1435442.0,26.57,26.65,26.53,26.56,1435442.0
2024-12-19 09:40:00,26.56,26.57,26.38,26.46,2171346.0,26.56,26.57,26.38,26.46,2171346.0
2024-12-19 09:50:00,26.46,26.46,26.37,26.39,1288260.0,26.46,26.46,26.37,26.39,1288260.0
2024-12-19 10:00:00,26.38,26.39,26.33,26.35,1430375.0,26.38,26.39,26.33,26.35,1430375.0
2024-12-19 10:10:00,26.35,26.37,26.26,26.3,1105174.0,26.35,26.37,26.26,26.3,1105174.0
2024-12-19 10:20:00,26.29,26.31,26.23,26.23,779962.0,26.29,26.31,26.23,26.23,779962.0
2024-12-19 10:30:00,26.24,26.26,26.19,26.21,848984.0,26.24,26.26,26.19,26.21,848984.0
2024-12-19 10:40:00,26.21,26.29,26.19,26.27,856499.0,26.21,26.29,26.19,26.27,856499.0
2024-12-19 10:50:00,26.27,26.3,26.24,26.25,543281.0,26.27,26.3,26.24,26.25,543281.0
2024-12-19 11:00:00,26.25,26.34,26.23,26.33,835544.0,26.25,26.34,26.23,26.33,835544.0
2024-12-19 11:10:00,26.34,26.35,26.26,26.26,685529.0,26.34,26.35,26.26,26.26,685529.0
2024-12-19 11:20:00,26.27,26.34,26.25,26.31,825261.0,26.27,26.34,26.25,26.31,825261.0
2024-12-19 11:30:00,26.31,26.41,26.29,26.37,1423054.0,26.31,26.41,26.29,26.37,1423054.0
2024-12-19 11:40:00,26.38,26.38,26.3,26.32,509735.0,26.38,26.38,26.3,26.32,509735.0
2024-12-19 11:50:00,26.32,26.33,26.29,26.29,927234.0,26.32,26.33,26.29,26.29,927234.0
2024-12-19 12:00:00,26.3,26.32,26.27,26.29,531586.0,26.3,26.32,26.27,26.29,531586.0
2024-12-19 12:10:00,26.3,26.3,26.27,26.29,228178.0,26.3,26.3,26.27,26.29,228178.0
2024-12-19 12:20:00,26.3,26.32,26.27,26.3,562083.0,26.3,26.32,26.27,26.3,562083.0
2024-12-19 12:30:00,26.3,26.34,26.28,26.32,396301.0,26.3,26.34,26.28,26.32,396301.0
2024-12-19 12:40:00,26.33,26.36,26.32,26.35,234126.0,26.33,26.36,26.32,26.35,234126.0
2024-12-19 12:50:00,26.34,26.38,26.32,26.37,620545.0,26.34,26.38,26.32,26.37,620545.0
2024-12-19 13:00:00,26.36,26.41,26.36,26.41,410443.0,26.36,26.41,26.36,26.41,410443.0
2024-12-19 13:10:00,26.41,26.43,26.4,26.4,366219.0,26.41,26.43,26.4,26.4,366219.0
2024-12-19 13:20:00,26.4,26.44,26.39,26.44,302488.0,26.4,26.44,26.39,26.44,302488.0
2024-12-19 13:30:00,26.44,26.51,26.42,26.49,474253.0,26.44,26.51,26.42,26.49,474253.0
2024-12-19 13:40:00,26.5,26.52,26.47,26.47,349622.0,26.5,26.52,26.47,26.47,349622.0
2024-12-19 13:50:00,26.48,26.49,26.46,26.49,329371.0,26.48,26.49,26.46,26.49,329371.0
2024-12-19 14:00:00,26.48,26.54,26.48,26.53,703935.0,26.48,26.54,26.48,26.53,703935.0
2024-12-19 14:10:00,26.54,26.55,26.51,26.52,1379016.0,26.54,26.55,26.51,26.52,1379016.0
2024-12-19 14:20:00,26.51,26.52,26.47,26.49,434409.0,26.51,26.52,26.47,26.49,434409.0
2024-12-19 14:30:00,26.49,26.5,26.45,26.5,578314.0,26.49,26.5,26.45,26.5,578314.0
2024-12-19 14:40:00,26.5,26.51,26.47,26.48,328306.0,26.5,26.51,26.47,26.48,328306.0
2024-12-19 14:50:00,26.47,26.49,26.46,26.46,151894.0,26.47,26.49,26.46,26.46,151894.0
2024-12-19 15:00:00,26.47,26.5,26.46,26.49,336275.0,26.47,26.5,26.46,26.49,336275.0
2024-12-19 15:10:00,26.49,26.53,26.47,26.53,260286.0,26.49,26.53,26.47,26.53,260286.0
2024-12-19 15:20:00,26.53,26.57,26.52,26.55,533137.0,26.53,26.57,26.52,26.55,533137.0
2024-12-19 15:30:00,26.55,26.57,26.55,26.56,244638.0,26.55,26.57,26.55,26.56,244638.0
2024-12-19 15:40:00,26.56,26.57,26.54,26.54,325782.0,26.56,26.57,26.54,26.54,325782.0
2024-12-19 15:50:00,26.54,26.55,26.51,26.52,869443.0,26.54,26.55,26.51,26.52,869443.0
2024-12-20 09:30:00,26.61,26.71,26.59,26.71,981777.0,26.61,26.71,26.59,26.71,981777.0
2024-12-20 09:40:00,26.71,26.74,26.58,26.62,689879.0,26.71,26.74,26.58,26.62,689879.0
2024-12-20 09:50:00,26.63,26.67,26.6,26.62,472370.0,26.63,26.67,26.6,26.62,472370.0
2024-12-20 10:00:00,26.62,26.68,26.59,26.66,286104.0,26.62,26.68,26.59,26.66,286104.0
2024-12-20 10:10:00,26.65,26.76,26.63,26.74,641005.0,26.65,26.76,26.63,26.74,641005.0
2024-12-20 10:20:00,26.74,26.8,26.73,26.77,583479.0,26.74,26.8,26.73,26.77,583479.0
2024-12-20 10:30:00,26.77,26.89,26.76,26.84,522690.0,26.77,26.89,26.76,26.84,522690.0
2024-12-20 10:40:00,26.84,26.9,26.8,26.87,552822.0,26.84,26.9,26.8,26.87,552822.0
2024-12-20 10:50:00,26.88,26.91,26.83,26.89,299297.0,26.88,26.91,26.83,26.89,299297.0
2024-12-20 11:00:00,26.89,26.92,26.82,26.84,261477.0,26.89,26.92,26.82,26.84,261477.0
2024-12-20 11:10:00,26.84,26.88,26.83,26.84,234976.0,26.84,26.88,26.83,26.84,234976.0
2024-12-20 11:20:00,26.84,26.85,26.78,26.79,201375.0,26.84,26.85,26.78,26.79,201375.0
2024-12-20 11:30:00,26.79,26.83,26.78,26.8,314858.0,26.79,26.83,26.78,26.8,314858.0
2024-12-20 11:40:00,26.8,26.84,26.78,26.8,195508.0,26.8,26.84,26.78,26.8,195508.0
2024-12-20 11:50:00,26.81,26.82,26.78,26.8,150147.0,26.81,26.82,26.78,26.8,150147.0
2024-12-20 12:00:00,26.8,26.85,26.8,26.85,240162.0,26.8,26.85,26.8,26.85,240162.0
2024-12-20 12:10:00,26.85,26.86,26.82,26.83,123969.0,26.85,26.86,26.82,26.83,123969.0
2024-12-20 12:20:00,26.83,26.86,26.82,26.83,200143.0,26.83,26.86,26.82,26.83,200143.0
2024-12-20 12:30:00,26.83,26.83,26.78,26.82,195852.0,26.83,26.83,26.78,26.82,195852.0
2024-12-20 12:40:00,26.81,26.85,26.8,26.83,345359.0,26.81,26.85,26.8,26.83,345359.0
2024-12-20 12:50:00,26.83,26.84,26.8,26.82,385353.0,26.83,26.84,26.8,26.82,385353.0
2024-12-20 13:00:00,26.81,26.83,26.79,26.83,209947.0,26.81,26.83,26.79,26.83,209947.0
2024-12-20 13:10:00,26.83,26.84,26.81,26.84,104329.0,26.83,26.84,26.81,26.84,104329.0
2024-12-20 13:20:00,26.84,26.84,26.81,26.83,362281.0,26.84,26.84,26.81,26.83,362281.0
2024-12-20 13:30:00,26.83,26.91,26.82,26.91,228373.0,26.83,26.91,26.82,26.91,228373.0
2024-12-20 13:40:00,26.91,26.99,26.9,26.99,369466.0,26.91,26.99,26.9,26.99,369466.0
2024-12-20 13:50:00,26.98,27.04,26.97,26.98,440283.0,26.98,27.04,26.97,26.98,440283.0
2024-12-20 14:00:00,26.98,27.02,26.97,26.99,377173.0,26.98,27.02,26.97,26.99,377173.0
2024-12-20 14:10:00,27.0,27.02,26.98,27.02,130120.0,27.0,27.02,26.98,27.02,130120.0
2024-12-20 14:20:00,27.03,27.05,27.01,27.03,276220.0,27.03,27.05,27.01,27.03,276220.0
2024-12-20 14:30:00,27.03,27.06,27.02,27.03,104449.0,27.03,27.06,27.02,27.03,104449.0
2024-12-20 14:40:00,27.03,27.05,26.98,26.99,387771.0,27.03,27.05,26.98,26.99,387771.0
2024-12-20 14:50:00,26.99,27.01,26.96,26.96,387166.0,26.99,27.01,26.96,26.96,387166.0
2024-12-20 15:00:00,26.96,26.97,26.92,26.93,335948.0,26.96,26.97,26.92,26.93,335948.0
2024-12-20 15:10:00,26.92,26.94,26.9,26.92,562659.0,26.92,26.94,26.9,26.92,562659.0
2024-12-20 15:20:00,26.92,26.94,26.88,26.94,443488.0,26.92,26.94,26.88,26.94,443488.0
2024-12-20 15:30:00,26.93,26.94,26.89,26.93,364455.0,26.93,26.94,26.89,26.93,364455.0
2024-12-20 15:40:00,26.93,26.94,26.91,26.92,582591.0,26.93,26.94,26.91,26.92,582591.0
2024-12-20 15:50:00,26.91,26.93,26.89,26.92,1202223.0,26.91,26.93,26.89,26.92,1202223.0
2024-12-23 09:30:00,26.93,27.0,26.92,26.98,414608.0,26.93,27.0,26.92,26.98,414608.0
2024-12-23 09:40:00,26.98,27.03,26.92,26.96,235639.0,26.98,27.03,26.92,26.96,235639.0
2024-12-23 09:50:00,26.96,26.97,26.92,26.93,189476.0,26.96,26.97,26.92,26.93,189476.0
2024-12-23 10:00:00,26.94,26.96,26.83,26.84,439691.0,26.94,26.96,26.83,26.84,439691.0
2024-12-23 10:10:00,26.84,26.88,26.79,26.86,626278.0,26.84,26.88,26.79,26.86,626278.0
2024-12-23 10:20:00,26.87,26.91,26.84,26.87,208928.0,26.87,26.91,26.84,26.87,208928.0
2024-12-23 10:30:00,26.87,26.94,26.86,26.93,133278.0,26.87,26.94,26.86,26.93,133278.0
2024-12-23 10:40:00,26.93,26.93,26.85,26.85,478650.0,26.93,26.93,26.85,26.85,478650.0
2024-12-23 10:50:00,26.86,26.88,26.84,26.87,246537.0,26.86,26.88,26.84,26.87,246537.0
2024-12-23 11:00:00,26.86,26.91,26.86,26.87,186014.0,26.86,26.91,26.86,26.87,186014.0
2024-12-23 11:10:00,26.88,26.91,26.86,26.91,534804.0,26.88,26.91,26.86,26.91,534804.0
2024-12-23 11:20:00,26.91,26.95,26.9,26.92,190521.0,26.91,26.95,26.9,26.92,190521.0
2024-12-23 11:30:00,26.93,26.99,26.91,26.98,451665.0,26.93,26.99,26.91,26.98,451665.0
2024-12-23 11:40:00,26.97,27.0,26.96,26.98,178355.0,26.97,27.0,26.96,26.98,178355.0
2024-12-23 11:50:00,26.98,27.03,26.97,27.02,320329.0,26.98,27.03,26.97,27.02,320329.0
2024-12-23 12:00:00,27.02,27.07,27.01,27.05,170079.0,27.02,27.07,27.01,27.05,170079.0
2024-12-23 12:10:00,27.05,27.07,27.01,27.02,297255.0,27.05,27.07,27.01,27.02,297255.0
2024-12-23 12:20:00,27.02,27.04,27.0,27.04,196578.0,27.02,27.04,27.0,27.04,196578.0
2024-12-23 12:30:00,27.03,27.06,27.01,27.03,794141.0,27.03,27.06,27.01,27.03,794141.0
2024-12-23 12:40:00,27.03,27.03,27.0,27.02,175396.0,27.03,27.03,27.0,27.02,175396.0
2024-12-23 12:50:00,27.02,27.02,26.96,26.98,144661.0,27.02,27.02,26.96,26.98,144661.0
2024-12-23 13:00:00,26.97,26.99,26.97,26.98,155410.0,26.97,26.99,26.97,26.98,155410.0
2024-12-23 13:10:00,26.98,27.0,26.97,26.99,344718.0,26.98,27.0,26.97,26.99,344718.0
2024-12-23 13:20:00,26.99,27.01,26.98,27.0,104854.0,26.99,27.01,26.98,27.0,104854.0
2024-12-23 13:30:00,27.0,27.03,27.0,27.03,78109.0,27.0,27.03,27.0,27.03,78109.0
2024-12-23 13:40:00,27.03,27.06,27.02,27.05,239038.0,27.03,27.06,27.02,27.05,239038.0
2024-12-23 13:50:00,27.05,27.05,27.01,27.03,98177.0,27.05,27.05,27.01,27.03,98177.0
2024-12-23 14:00:00,27.02,27.04,27.02,27.04,60014.0,27.02,27.04,27.02,27.04,60014.0
2024-12-23 14:10:00,27.03,27.04,27.02,27.04,53168.0,27.03,27.04,27.02,27.04,53168.0
2024-12-23 14:20:00,27.04,27.04,27.01,27.02,37221.0,27.04,27.04,27.01,27.02,37221.0
2024-12-23 14:30:00,27.01,27.05,27.01,27.04,99326.0,27.01,27.05,27.01,27.04,99326.0
2024-12-23 14:40:00,27.04,27.06,27.03,27.03,120260.0,27.04,27.06,27.03,27.03,120260.0
2024-12-23 14:50:00,27.03,27.04,27.02,27.04,72835.0,27.03,27.04,27.02,27.04,72835.0
2024-12-23 15:00:00,27.04,27.05,27.03,27.04,99078.0,27.04,27.05,27.03,27.04,99078.0
2024-12-23 15:10:00,27.03,27.04,27.01,27.02,94866.0,27.03,27.04,27.01,27.02,94866.0
2024-12-23 15:20:00,27.02,27.03,27.01,27.03,113662.0,27.02,27.03,27.01,27.03,113662.0
2024-12-23 15:30:00,27.03,27.03,27.02,27.03,105559.0,27.03,27.03,27.02,27.03,105559.0
2024-12-23 15:40:00,27.03,27.03,26.99,27.0,394590.0,27.03,27.03,26.99,27.0,394590.0
2024-12-23 15:50:00,27.0,27.01,26.98,27.0,683843.0,27.0,27.01,26.98,27.0,683843.0
2024-12-24 09:30:00,27.0,27.01,26.88,26.91,571795.0,27.0,27.01,26.88,26.91,571795.0
2024-12-24 09:40:00,26.9,26.95,26.88,26.92,119744.0,26.9,26.95,26.88,26.92,119744.0
2024-12-24 09:50:00,26.92,26.93,26.89,26.92,116272.0,26.92,26.93,26.89,26.92,116272.0
2024-12-24 10:00:00,26.92,26.96,26.91,26.96,119395.0,26.92,26.96,26.91,26.96,119395.0
2024-12-24 10:10:00,26.96,26.98,26.93,26.97,113807.0,26.96,26.98,26.93,26.97,113807.0
2024-12-24 10:20:00,26.97,27.01,26.96,27.0,138597.0,26.97,27.01,26.96,27.0,138597.0
2024-12-24 10:30:00,27.0,27.01,26.95,26.96,91163.0,27.0,27.01,26.95,26.96,91163.0
2024-12-24 10:40:00,26.95,26.95,26.91,26.92,96260.0,26.95,26.95,26.91,26.92,96260.0
2024-12-24 10:50:00,26.91,26.92,26.88,26.91,101724.0,26.91,26.92,26.88,26.91,101724.0
2024-12-24 11:00:00,26.91,26.95,26.91,26.95,54699.0,26.91,26.95,26.91,26.95,54699.0
2024-12-24 11:10:00,26.95,26.98,26.93,26.96,76413.0,26.95,26.98,26.93,26.96,76413.0
2024-12-24 11:20:00,26.96,26.98,26.93,26.98,141022.0,26.96,26.98,26.93,26.98,141022.0
2024-12-24 11:30:00,26.97,27.01,26.97,26.99,258416.0,26.97,27.01,26.97,26.99,258416.0
2024-12-24 11:40:00,26.99,27.03,26.98,27.02,174601.0,26.99,27.03,26.98,27.02,174601.0
2024-12-24 11:50:00,27.02,27.02,27.0,27.01,85898.0,27.02,27.02,27.0,27.01,85898.0
2024-12-24 12:00:00,27.0,27.01,26.99,27.01,133053.0,27.0,27.01,26.99,27.01,133053.0
2024-12-24 12:10:00,27.0,27.03,26.98,27.03,68995.0,27.0,27.03,26.98,27.03,68995.0
2024-12-24 12:20:00,27.02,27.05,27.02,27.04,76419.0,27.02,27.05,27.02,27.04,76419.0
2024-12-24 12:30:00,27.03,27.04,27.02,27.02,40486.0,27.03,27.04,27.02,27.02,40486.0
2024-12-24 12:40:00,27.03,27.03,27.0,27.01,178191.0,27.03,27.03,27.0,27.01,178191.0
2024-12-24 12:50:00,27.01,27.03,26.99,27.03,663922.0,27.01,27.03,26.99,27.03,663922.0
2024-12-26 09:30:00,27.12,27.13,27.05,27.08,525059.0,27.12,27.13,27.05,27.08,525059.0
2024-12-26 09:40:00,27.08,27.13,27.03,27.13,234562.0,27.08,27.13,27.03,27.13,234562.0
2024-12-26 09:50:00,27.12,27.15,27.08,27.14,357620.0,27.12,27.15,27.08,27.14,357620.0
2024-12-26 10:00:00,27.14,27.19,27.11,27.19,138940.0,27.14,27.19,27.11,27.19,138940.0
2024-12-26 10:10:00,27.19,27.2,27.15,27.17,190598.0,27.19,27.2,27.15,27.17,190598.0
2024-12-26 10:20:00,27.17,27.2,27.15,27.2,86816.0,27.17,27.2,27.15,27.2,86816.0
2024-12-26 10:30:00,27.19,27.21,27.16,27.17,101223.0,27.19,27.21,27.16,27.17,101223.0
2024-12-26 10:40:00,27.16,27.18,27.15,27.18,291192.0,27.16,27.18,27.15,27.18,291192.0
2024-12-26 10:50:00,27.18,27.2,27.15,27.15,260037.0,27.18,27.2,27.15,27.15,260037.0
2024-12-26 11:00:00,27.15,27.16,27.12,27.15,399539.0,27.15,27.16,27.12,27.15,399539.0
2024-12-26 11:10:00,27.15,27.17,27.14,27.15,170232.0,27.15,27.17,27.14,27.15,170232.0
2024-12-26 11:20:00,27.14,27.14,27.11,27.12,272125.0,27.14,27.14,27.11,27.12,272125.0
2024-12-26 11:30:00,27.11,27.13,27.09,27.1,228446.0,27.11,27.13,27.09,27.1,228446.0
2024-12-26 11:40:00,27.1,27.11,27.08,27.1,186027.0,27.1,27.11,27.08,27.1,186027.0
2024-12-26 11:50:00,27.1,27.11,27.07,27.08,103846.0,27.1,27.11,27.07,27.08,103846.0
2024-12-26 12:00:00,27.07,27.08,27.04,27.04,72617.0,27.07,27.08,27.04,27.04,72617.0
2024-12-26 12:10:00,27.05,27.05,26.95,26.96,463432.0,27.05,27.05,26.95,26.96,463432.0
2024-12-26 12:20:00,26.96,26.98,26.93,26.94,144918.0,26.96,26.98,26.93,26.94,144918.0
2024-12-26 12:30:00,26.93,27.0,26.93,27.0,175049.0,26.93,27.0,26.93,27.0,175049.0
2024-12-26 12:40:00,27.0,27.03,26.99,27.01,140513.0,27.0,27.03,26.99,27.01,140513.0
2024-12-26 12:50:00,27.02,27.02,26.98,27.01,83576.0,27.02,27.02,26.98,27.01,83576.0
2024-12-26 13:00:00,27.01,27.07,27.0,27.05,118281.0,27.01,27.07,27.0,27.05,118281.0
2024-12-26 13:10:00,27.06,27.07,27.04,27.07,138326.0,27.06,27.07,27.04,27.07,138326.0
2024-12-26 13:20:00,27.07,27.13,27.06,27.12,240858.0,27.07,27.13,27.06,27.12,240858.0
2024-12-26 13:30:00,27.12,27.12,27.06,27.07,125187.0,27.12,27.12,27.06,27.07,125187.0
2024-12-26 13:40:00,27.07,27.08,27.04,27.08,75949.0,27.07,27.08,27.04,27.08,75949.0
2024-12-26 13:50:00,27.08,27.08,27.03,27.04,85415.0,27.08,27.08,27.03,27.04,85415.0
2024-12-26 14:00:00,27.03,27.03,27.0,27.02,106855.0,27.03,27.03,27.0,27.02,106855.0
2024-12-26 14:10:00,27.02,27.07,27.01,27.05,116376.0,27.02,27.07,27.01,27.05,116376.0
2024-12-26 14:20:00,27.05,27.09,27.04,27.08,64889.0,27.05,27.09,27.04,27.08,64889.0
2024-12-26 14:30:00,27.08,27.11,27.08,27.11,49230.0,27.08,27.11,27.08,27.11,49230.0
2024-12-26 14:40:00,27.11,27.12,27.09,27.1,93382.0,27.11,27.12,27.09,27.1,93382.0
2024-12-26 14:50:00,27.09,27.1,27.08,27.09,82282.0,27.09,27.1,27.08,27.09,82282.0
2024-12-26 15:00:00,27.1,27.11,27.07,27.11,117180.0,27.1,27.11,27.07,27.11,117180.0
2024-12-26 15:10:00,27.1,27.13,27.1,27.13,74440.0,27.1,27.13,27.1,27.13,74440.0
2024-12-26 15:20:00,27.13,27.15,27.12,27.14,160337.0,27.13,27.15,27.12,27.14,160337.0
2024-12-26 15:30:00,27.14,27.15,27.13,27.14,235493.0,27.14,27.15,27.13,27.14,235493.0
2024-12-26 15:40:00,27.14,27.14,27.13,27.14,175944.0,27.14,27.14,27.13,27.14,175944.0
2024-12-26 15:50:00,27.14,27.15,27.13,27.13,650268.0,27.14,27.15,27.13,27.13,650268.0
2024-12-27 09:30:00,26.89,26.91,26.82,26.91,381871.0,26.89,26.91,26.82,26.91,381871.0
2024-12-27 09:40:00,26.91,26.96,26.87,26.95,525783.0,26.91,26.96,26.87,26.95,525783.0
2024-12-27 09:50:00,26.95,26.96,26.87,26.88,205163.0,26.95,26.96,26.87,26.88,205163.0
2024-12-27 10:00:00,26.88,26.91,26.83,26.85,134708.0,26.88,26.91,26.83,26.85,134708.0
2024-12-27 10:10:00,26.84,26.85,26.76,26.82,332126.0,26.84,26.85,26.76,26.82,332126.0
2024-12-27 10:20:00,26.82,26.84,26.77,26.79,243622.0,26.82,26.84,26.77,26.79,243622.0
2024-12-27 10:30:00,26.78,26.81,26.75,26.8,251233.0,26.78,26.81,26.75,26.8,251233.0
2024-12-27 10:40:00,26.8,26.89,26.8,26.89,161112.0,26.8,26.89,26.8,26.89,161112.0
2024-12-27 10:50:00,26.88,26.89,26.85,26.86,92596.0,26.88,26.89,26.85,26.86,92596.0
2024-12-27 11:00:00,26.86,26.86,26.82,26.82,149572.0,26.86,26.86,26.82,26.82,149572.0
2024-12-27 11:10:00,26.82,26.84,26.8,26.81,178180.0,26.82,26.84,26.8,26.81,178180.0
2024-12-27 11:20:00,26.8,26.87,26.8,26.87,113637.0,26.8,26.87,26.8,26.87,113637.0
2024-12-27 11:30:00,26.86,26.88,26.84,26.85,100497.0,26.86,26.88,26.84,26.85,100497.0
2024-12-27 11:40:00,26.84,26.85,26.81,26.83,101870.0,26.84,26.85,26.81,26.83,101870.0
2024-12-27 11:50:00,26.84,26.84,26.77,26.79,211230.0,26.84,26.84,26.77,26.79,211230.0
2024-12-27 12:00:00,26.79,26.79,26.75,26.77,152818.0,26.79,26.79,26.75,26.77,152818.0
2024-12-27 12:10:00,26.77,26.78,26.74,26.76,187214.0,26.77,26.78,26.74,26.76,187214.0
2024-12-27 12:20:00,26.77,26.78,26.75,26.76,88794.0,26.77,26.78,26.75,26.76,88794.0
2024-12-27 12:30:00,26.76,26.77,26.72,26.75,198590.0,26.76,26.77,26.72,26.75,198590.0
2024-12-27 12:40:00,26.75,26.78,26.74,26.76,105669.0,26.75,26.78,26.74,26.76,105669.0
2024-12-27 12:50:00,26.76,26.78,26.74,26.77,114123.0,26.76,26.78,26.74,26.77,114123.0
2024-12-27 13:00:00,26.77,26.8,26.76,26.79,161141.0,26.77,26.8,26.76,26.79,161141.0
2024-12-27 13:10:00,26.79,26.8,26.78,26.79,73480.0,26.79,26.8,26.78,26.79,73480.0
2024-12-27 13:20:00,26.79,26.8,26.76,26.76,69764.0,26.79,26.8,26.76,26.76,69764.0
2024-12-27 13:30:00,26.77,26.8,26.76,26.8,130847.0,26.77,26.8,26.76,26.8,130847.0
2024-12-27 13:40:00,26.8,26.81,26.77,26.78,93891.0,26.8,26.81,26.77,26.78,93891.0
2024-12-27 13:50:00,26.79,26.81,26.78,26.8,64775.0,26.79,26.81,26.78,26.8,64775.0
2024-12-27 14:00:00,26.8,26.81,26.79,26.81,219744.0,26.8,26.81,26.79,26.81,219744.0
2024-12-27 14:10:00,26.8,26.82,26.8,26.81,108573.0,26.8,26.82,26.8,26.81,108573.0
2024-12-27 14:20:00,26.81,26.82,26.78,26.8,80213.0,26.81,26.82,26.78,26.8,80213.0
2024-12-27 14:30:00,26.8,26.8,26.78,26.79,182455.0,26.8,26.8,26.78,26.79,182455.0
2024-12-27 14:40:00,26.79,26.81,26.78,26.8,99883.0,26.79,26.81,26.78,26.8,99883.0
2024-12-27 14:50:00,26.8,26.83,26.8,26.82,126400.0,26.8,26.83,26.8,26.82,126400.0
2024-12-27 15:00:00,26.82,26.82,26.78,26.79,123564.0,26.82,26.82,26.78,26.79,123564.0
2024-12-27 15:10:00,26.79,26.79,26.75,26.76,144797.0,26.79,26.79,26.75,26.76,144797.0
2024-12-27 15:20:00,26.76,26.76,26.72,26.73,145111.0,26.76,26.76,26.72,26.73,145111.0
2024-12-27 15:30:00,26.73,26.74,26.72,26.74,129320.0,26.73,26.74,26.72,26.74,129320.0
2024-12-27 15:40:00,26.74,26.75,26.73,26.74,405732.0,26.74,26.75,26.73,26.74,405732.0
2024-12-27 15:50:00,26.75,26.78,26.74,26.78,1053471.0,26.75,26.78,26.74,26.78,1053471.0
2024-12-30 09:30:00,26.6,26.61,26.48,26.48,607346.0,26.6,26.61,26.48,26.48,607346.0
2024-12-30 09:40:00,26.48,26.54,26.44,26.54,525869.0,26.48,26.54,26.44,26.54,525869.0
2024-12-30 09:50:00,26.54,26.58,26.52,26.56,391250.0,26.54,26.58,26.52,26.56,391250.0
2024-12-30 10:00:00,26.57,26.57,26.42,26.43,630900.0,26.57,26.57,26.42,26.43,630900.0
2024-12-30 10:10:00,26.43,26.43,26.34,26.39,837549.0,26.43,26.43,26.34,26.39,837549.0
2024-12-30 10:20:00,26.39,26.41,26.28,26.31,358014.0,26.39,26.41,26.28,26.31,358014.0
2024-12-30 10:30:00,26.3,26.37,26.27,26.37,585522.0,26.3,26.37,26.27,26.37,585522.0
2024-12-30 10:40:00,26.36,26.39,26.29,26.3,373697.0,26.36,26.39,26.29,26.3,373697.0
2024-12-30 10:50:00,26.3,26.34,26.3,26.31,319133.0,26.3,26.34,26.3,26.31,319133.0
2024-12-30 11:00:00,26.32,26.36,26.27,26.34,511461.0,26.32,26.36,26.27,26.34,511461.0
2024-12-30 11:10:00,26.34,26.37,26.28,26.29,206518.0,26.34,26.37,26.28,26.29,206518.0
2024-12-30 11:20:00,26.28,26.3,26.24,26.28,371100.0,26.28,26.3,26.24,26.28,371100.0
2024-12-30 11:30:00,26.28,26.32,26.25,26.32,553035.0,26.28,26.32,26.25,26.32,553035.0
2024-12-30 11:40:00,26.32,26.34,26.3,26.32,253005.0,26.32,26.34,26.3,26.32,253005.0
2024-12-30 11:50:00,26.32,26.35,26.3,26.35,261997.0,26.32,26.35,26.3,26.35,261997.0
2024-12-30 12:00:00,26.34,26.39,26.34,26.37,194201.0,26.34,26.39,26.34,26.37,194201.0
2024-12-30 12:10:00,26.37,26.4,26.37,26.39,173260.0,26.37,26.4,26.37,26.39,173260.0
2024-12-30 12:20:00,26.38,26.39,26.35,26.37,207077.0,26.38,26.39,26.35,26.37,207077.0
2024-12-30 12:30:00,26.37,26.38,26.34,26.35,258126.0,26.37,26.38,26.34,26.35,258126.0
2024-12-30 12:40:00,26.35,26.4,26.34,26.4,168101.0,26.35,26.4,26.34,26.4,168101.0
2024-12-30 12:50:00,26.39,26.43,26.38,26.42,246135.0,26.39,26.43,26.38,26.42,246135.0
2024-12-30 13:00:00,26.42,26.43,26.4,26.4,117276.0,26.42,26.43,26.4,26.4,117276.0
2024-12-30 13:10:00,26.41,26.42,26.36,26.37,146783.0,26.41,26.42,26.36,26.37,146783.0
2024-12-30 13:20:00,26.38,26.43,26.37,26.42,196575.0,26.38,26.43,26.37,26.42,196575.0
2024-12-30 13:30:00,26.43,26.43,26.39,26.4,160239.0,26.43,26.43,26.39,26.4,160239.0
2024-12-30 13:40:00,26.4,26.43,26.39,26.41,170298.0,26.4,26.43,26.39,26.41,170298.0
2024-12-30 13:50:00,26.41,26.44,26.39,26.42,180051.0,26.41,26.44,26.39,26.42,180051.0
2024-12-30 14:00:00,26.41,26.45,26.4,26.41,82021.0,26.41,26.45,26.4,26.41,82021.0
2024-12-30 14:10:00,26.42,26.43,26.39,26.39,57750.0,26.42,26.43,26.39,26.39,57750.0
2024-12-30 14:20:00,26.39,26.4,26.36,26.39,197755.0,26.39,26.4,26.36,26.39,197755.0
2024-12-30 14:30:00,26.39,26.41,26.37,26.39,87570.0,26.39,26.41,26.37,26.39,87570.0
2024-12-30 14:40:00,26.39,26.42,26.38,26.4,171833.0,26.39,26.42,26.38,26.4,171833.0
2024-12-30 14:50:00,26.41,26.44,26.4,26.43,221230.0,26.41,26.44,26.4,26.43,221230.0
2024-12-30 15:00:00,26.42,26.43,26.4,26.42,133660.0,26.42,26.43,26.4,26.42,133660.0
2024-12-30 15:10:00,26.42,26.45,26.41,26.45,399393.0,26.42,26.45,26.41,26.45,399393.0
2024-12-30 15:20:00,26.45,26.45,26.41,26.43,286492.0,26.45,26.45,26.41,26.43,286492.0
2024-12-30 15:30:00,26.43,26.44,26.42,26.44,148179.0,26.43,26.44,26.42,26.44,148179.0
2024-12-30 15:40:00,26.44,26.46,26.43,26.46,257298.0,26.44,26.46,26.43,26.46,257298.0
2024-12-30 15:50:00,26.46,26.47,26.41,26.42,1156944.0,26.46,26.47,26.41,26.42,1156944.0
2024-12-31 09:30:00,26.23,26.36,26.22,26.34,351346.0,26.23,26.36,26.22,26.34,351346.0
2024-12-31 09:40:00,26.35,26.35,26.28,26.28,217363.0,26.35,26.35,26.28,26.28,217363.0
2024-12-31 09:50:00,26.28,26.37,26.26,26.35,218157.0,26.28,26.37,26.26,26.35,218157.0
2024-12-31 10:00:00,26.36,26.4,26.33,26.35,296277.0,26.36,26.4,26.33,26.35,296277.0
2024-12-31 10:10:00,26.35,26.42,26.31,26.37,407264.0,26.35,26.42,26.31,26.37,407264.0
2024-12-31 10:20:00,26.38,26.38,26.33,26.34,182032.0,26.38,26.38,26.33,26.34,182032.0
2024-12-31 10:30:00,26.34,26.43,26.32,26.42,183125.0,26.34,26.43,26.32,26.42,183125.0
2024-12-31 10:40:00,26.43,26.44,26.35,26.36,211301.0,26.43,26.44,26.35,26.36,211301.0
2024-12-31 10:50:00,26.35,26.39,26.32,26.35,278664.0,26.35,26.39,26.32,26.35,278664.0
2024-12-31 11:00:00,26.35,26.38,26.29,26.32,239942.0,26.35,26.38,26.29,26.32,239942.0
2024-12-31 11:10:00,26.32,26.33,26.28,26.28,187026.0,26.32,26.33,26.28,26.28,187026.0
2024-12-31 11:20:00,26.27,26.3,26.25,26.27,132520.0,26.27,26.3,26.25,26.27,132520.0
2024-12-31 11:30:00,26.26,26.32,26.26,26.29,190278.0,26.26,26.32,26.26,26.29,190278.0
2024-12-31 11:40:00,26.29,26.33,26.27,26.31,298213.0,26.29,26.33,26.27,26.31,298213.0
2024-12-31 11:50:00,26.32,26.33,26.29,26.31,187898.0,26.32,26.33,26.29,26.31,187898.0
2024-12-31 12:00:00,26.31,26.33,26.27,26.33,86822.0,26.31,26.33,26.27,26.33,86822.0
2024-12-31 12:10:00,26.33,26.33,26.29,26.31,179034.0,26.33,26.33,26.29,26.31,179034.0
2024-12-31 12:20:00,26.32,26.33,26.28,26.29,120601.0,26.32,26.33,26.28,26.29,120601.0
2024-12-31 12:30:00,26.29,26.3,26.23,26.24,202071.0,26.29,26.3,26.23,26.24,202071.0
2024-12-31 12:40:00,26.24,26.28,26.23,26.27,132371.0,26.24,26.28,26.23,26.27,132371.0
2024-12-31 12:50:00,26.27,26.29,26.26,26.27,109342.0,26.27,26.29,26.26,26.27,109342.0
2024-12-31 13:00:00,26.27,26.29,26.24,26.26,181655.0,26.27,26.29,26.24,26.26,181655.0
2024-12-31 13:10:00,26.27,26.27,26.24,26.25,191590.0,26.27,26.27,26.24,26.25,191590.0
2024-12-31 13:20:00,26.25,26.3,26.24,26.28,220209.0,26.25,26.3,26.24,26.28,220209.0
2024-12-31 13:30:00,26.28,26.3,26.26,26.28,114331.0,26.28,26.3,26.26,26.28,114331.0
2024-12-31 13:40:00,26.28,26.29,26.27,26.28,88595.0,26.28,26.29,26.27,26.28,88595.0
2024-12-31 13:50:00,26.28,26.29,26.25,26.26,85170.0,26.28,26.29,26.25,26.26,85170.0
2024-12-31 14:00:00,26.26,26.29,26.25,26.29,88271.0,26.26,26.29,26.25,26.29,88271.0
2024-12-31 14:10:00,26.29,26.32,26.28,26.31,145810.0,26.29,26.32,26.28,26.31,145810.0
2024-12-31 14:20:00,26.32,26.32,26.3,26.32,99600.0,26.32,26.32,26.3,26.32,99600.0
2024-12-31 14:30:00,26.32,26.32,26.3,26.3,65407.0,26.32,26.32,26.3,26.3,65407.0
2024-12-31 14:40:00,26.3,26.31,26.28,26.3,100798.0,26.3,26.31,26.28,26.3,100798.0
2024-12-31 14:50:00,26.3,26.32,26.29,26.3,85374.0,26.3,26.32,26.29,26.3,85374.0
2024-12-31 15:00:00,26.31,26.33,26.3,26.33,67668.0,26.31,26.33,26.3,26.33,67668.0
2024-12-31 15:10:00,26.33,26.33,26.31,26.32,111590.0,26.33,26.33,26.31,26.32,111590.0
2024-12-31 15:20:00,26.32,26.34,26.31,26.34,145656.0,26.32,26.34,26.31,26.34,145656.0
2024-12-31 15:30:00,26.34,26.35,26.32,26.33,209228.0,26.34,26.35,26.32,26.33,209228.0
2024-12-31 15:40:00,26.33,26.33,26.31,26.33,234217.0,26.33,26.33,26.31,26.33,234217.0
2024-12-31 15:50:00,26.33,26.33,26.3,26.31,650615.0,26.33,26.33,26.3,26.31,650615.0
2025-01-02 09:30:00,26.72,26.85,26.72,26.82,460108.0,26.72,26.85,26.72,26.82,460108.0
2025-01-02 09:40:00,26.83,26.91,26.8,26.8,582042.0,26.83,26.91,26.8,26.8,582042.0
2025-01-02 09:50:00,26.8,26.81,26.76,26.77,336044.0,26.8,26.81,26.76,26.77,336044.0
2025-01-02 10:00:00,26.77,26.81,26.7,26.81,693087.0,26.77,26.81,26.7,26.81,693087.0
2025-01-02 10:10:00,26.8,26.87,26.76,26.84,282341.0,26.8,26.87,26.76,26.84,282341.0
2025-01-02 10:20:00,26.84,26.84,26.78,26.8,358240.0,26.84,26.84,26.78,26.8,358240.0
2025-01-02 10:30:00,26.8,26.84,26.77,26.81,440997.0,26.8,26.84,26.77,26.81,440997.0
2025-01-02 10:40:00,26.8,26.83,26.77,26.82,315439.0,26.8,26.83,26.77,26.82,315439.0
2025-01-02 10:50:00,26.82,26.88,26.81,26.84,274906.0,26.82,26.88,26.81,26.84,274906.0
2025-01-02 11:00:00,26.83,26.85,26.77,26.83,214608.0,26.83,26.85,26.77,26.83,214608.0
2025-01-02 11:10:00,26.83,26.89,26.82,26.88,226999.0,26.83,26.89,26.82,26.88,226999.0
2025-01-02 11:20:00,26.89,26.91,26.86,26.88,215696.0,26.89,26.91,26.86,26.88,215696.0
2025-01-02 11:30:00,26.88,26.91,26.85,26.91,168707.0,26.88,26.91,26.85,26.91,168707.0
2025-01-02 11:40:00,26.9,26.94,26.9,26.93,265748.0,26.9,26.94,26.9,26.93,265748.0
2025-01-02 11:50:00,26.92,26.95,26.9,26.94,239663.0,26.92,26.95,26.9,26.94,239663.0
2025-01-02 12:00:00,26.94,26.96,26.92,26.93,172037.0,26.94,26.96,26.92,26.93,172037.0
2025-01-02 12:10:00,26.92,26.94,26.89,26.91,151317.0,26.92,26.94,26.89,26.91,151317.0
2025-01-02 12:20:00,26.91,26.94,26.88,26.89,161321.0,26.91,26.94,26.88,26.89,161321.0
2025-01-02 12:30:00,26.89,26.9,26.81,26.82,264853.0,26.89,26.9,26.81,26.82,264853.0
2025-01-02 12:40:00,26.81,26.83,26.79,26.8,165516.0,26.81,26.83,26.79,26.8,165516.0
2025-01-02 12:50:00,26.8,26.88,26.79,26.88,178181.0,26.8,26.88,26.79,26.88,178181.0
2025-01-02 13:00:00,26.88,26.92,26.85,26.92,229121.0,26.88,26.92,26.85,26.92,229121.0
2025-01-02 13:10:00,26.91,26.91,26.86,26.89,136326.0,26.91,26.91,26.86,26.89,136326.0
2025-01-02 13:20:00,26.89,26.9,26.81,26.81,108648.0,26.89,26.9,26.81,26.81,108648.0
2025-01-02 13:30:00,26.81,26.82,26.76,26.8,76476.0,26.81,26.82,26.76,26.8,76476.0
2025-01-02 13:40:00,26.8,26.84,26.79,26.8,97536.0,26.8,26.84,26.79,26.8,97536.0
2025-01-02 13:50:00,26.8,26.82,26.79,26.81,106910.0,26.8,26.82,26.79,26.81,106910.0
2025-01-02 14:00:00,26.82,26.83,26.78,26.8,152526.0,26.82,26.83,26.78,26.8,152526.0
2025-01-02 14:10:00,26.8,26.81,26.79,26.8,143660.0,26.8,26.81,26.79,26.8,143660.0
2025-01-02 14:20:00,26.8,26.83,26.79,26.83,73615.0,26.8,26.83,26.79,26.83,73615.0
2025-01-02 14:30:00,26.82,26.84,26.8,26.84,94667.0,26.82,26.84,26.8,26.84,94667.0
2025-01-02 14:40:00,26.83,26.84,26.79,26.84,85545.0,26.83,26.84,26.79,26.84,85545.0
2025-01-02 14:50:00,26.84,26.84,26.8,26.81,76641.0,26.84,26.84,26.8,26.81,76641.0
2025-01-02 15:00:00,26.81,26.85,26.8,26.84,80071.0,26.81,26.85,26.8,26.84,80071.0
2025-01-02 15:10:00,26.84,26.88,26.83,26.86,103614.0,26.84,26.88,26.83,26.86,103614.0
2025-01-02 15:20:00,26.86,26.93,26.85,26.93,377580.0,26.86,26.93,26.85,26.93,377580.0
2025-01-02 15:30:00,26.92,26.94,26.89,26.91,513425.0,26.92,26.94,26.89,26.91,513425.0
2025-01-02 15:40:00,26.91,26.94,26.89,26.94,667611.0,26.91,26.94,26.89,26.94,667611.0
2025-01-02 15:50:00,26.94,26.95,26.91,26.92,1243141.0,26.94,26.95,26.91,26.92,1243141.0
2025-01-03 09:30:00,27.19,27.23,27.16,27.21,460382.0,27.19,27.23,27.16,27.21,460382.0
2025-01-03 09:40:00,27.21,27.23,27.15,27.18,495551.0,27.21,27.23,27.15,27.18,495551.0
2025-01-03 09:50:00,27.17,27.2,27.13,27.2,355998.0,27.17,27.2,27.13,27.2,355998.0
2025-01-03 10:00:00,27.19,27.21,27.13,27.16,654974.0,27.19,27.21,27.13,27.16,654974.0
2025-01-03 10:10:00,27.17,27.19,27.04,27.07,664565.0,27.17,27.19,27.04,27.07,664565.0
2025-01-03 10:20:00,27.08,27.1,27.02,27.05,288531.0,27.08,27.1,27.02,27.05,288531.0
2025-01-03 10:30:00,27.04,27.09,27.03,27.08,247313.0,27.04,27.09,27.03,27.08,247313.0
2025-01-03 10:40:00,27.09,27.12,27.07,27.12,153949.0,27.09,27.12,27.07,27.12,153949.0
2025-01-03 10:50:00,27.12,27.14,27.1,27.12,198724.0,27.12,27.14,27.1,27.12,198724.0
2025-01-03 11:00:00,27.12,27.19,27.12,27.18,181877.0,27.12,27.19,27.12,27.18,181877.0
2025-01-03 11:10:00,27.18,27.19,27.08,27.1,192358.0,27.18,27.19,27.08,27.1,192358.0
2025-01-03 11:20:00,27.1,27.12,27.07,27.1,129288.0,27.1,27.12,27.07,27.1,129288.0
2025-01-03 11:30:00,27.1,27.12,27.08,27.1,154638.0,27.1,27.12,27.08,27.1,154638.0
2025-01-03 11:40:00,27.11,27.12,27.06,27.07,111842.0,27.11,27.12,27.06,27.07,111842.0
2025-01-03 11:50:00,27.07,27.08,27.04,27.06,154172.0,27.07,27.08,27.04,27.06,154172.0
2025-01-03 12:00:00,27.05,27.08,27.03,27.07,116433.0,27.05,27.08,27.03,27.07,116433.0
2025-01-03 12:10:00,27.06,27.07,27.03,27.05,134652.0,27.06,27.07,27.03,27.05,134652.0
2025-01-03 12:20:00,27.05,27.05,26.99,26.99,104393.0,27.05,27.05,26.99,26.99,104393.0
2025-01-03 12:30:00,26.99,26.99,26.92,26.94,187243.0,26.99,26.99,26.92,26.94,187243.0
2025-01-03 12:40:00,26.94,26.97,26.94,26.96,66545.0,26.94,26.97,26.94,26.96,66545.0
2025-01-03 12:50:00,26.96,26.97,26.93,26.94,112458.0,26.96,26.97,26.93,26.94,112458.0
2025-01-03 13:00:00,26.94,26.95,26.91,26.93,104143.0,26.94,26.95,26.91,26.93,104143.0
2025-01-03 13:10:00,26.93,26.96,26.92,26.96,186092.0,26.93,26.96,26.92,26.96,186092.0
2025-01-03 13:20:00,26.96,26.98,26.94,26.97,150627.0,26.96,26.98,26.94,26.97,150627.0
2025-01-03 13:30:00,26.97,27.0,26.95,26.99,160567.0,26.97,27.0,26.95,26.99,160567.0
2025-01-03 13:40:00,27.0,27.0,26.97,27.0,97601.0,27.0,27.0,26.97,27.0,97601.0
2025-01-03 13:50:00,27.0,27.03,26.99,27.03,95310.0,27.0,27.03,26.99,27.03,95310.0
2025-01-03 14:00:00,27.02,27.05,27.01,27.05,125997.0,27.02,27.05,27.01,27.05,125997.0
2025-01-03 14:10:00,27.04,27.06,27.03,27.04,142922.0,27.04,27.06,27.03,27.04,142922.0
2025-01-03 14:20:00,27.04,27.04,27.02,27.03,47381.0,27.04,27.04,27.02,27.03,47381.0
2025-01-03 14:30:00,27.04,27.05,27.03,27.05,34748.0,27.04,27.05,27.03,27.05,34748.0
2025-01-03 14:40:00,27.05,27.05,27.03,27.03,90987.0,27.05,27.05,27.03,27.03,90987.0
2025-01-03 14:50:00,27.04,27.04,26.98,26.98,68340.0,27.04,27.04,26.98,26.98,68340.0
2025-01-03 15:00:00,26.99,26.99,26.95,26.96,205921.0,26.99,26.99,26.95,26.96,205921.0
2025-01-03 15:10:00,26.96,26.98,26.95,26.98,68624.0,26.96,26.98,26.95,26.98,68624.0
2025-01-03 15:20:00,26.98,26.99,26.97,26.99,208463.0,26.98,26.99,26.97,26.99,208463.0
2025-01-03 15:30:00,26.99,26.99,26.96,26.96,132556.0,26.99,26.99,26.96,26.96,132556.0
2025-01-03 15:40:00,26.96,26.97,26.96,26.96,111060.0,26.96,26.97,26.96,26.96,111060.0
2025-01-03 15:50:00,26.96,26.98,26.95,26.98,443717.0,26.96,26.98,26.95,26.98,443717.0
2025-01-06 09:30:00,27.13,27.19,27.1,27.11,593666.0,27.13,27.19,27.1,27.11,593666.0
2025-01-06 09:40:00,27.11,27.23,27.07,27.21,1163031.0,27.11,27.23,27.07,27.21,1163031.0
2025-01-06 09:50:00,27.22,27.33,27.2,27.29,292494.0,27.22,27.33,27.2,27.29,292494.0
2025-01-06 10:00:00,27.3,27.42,27.3,27.39,645228.0,27.3,27.42,27.3,27.39,645228.0
2025-01-06 10:10:00,27.39,27.41,27.33,27.38,227956.0,27.39,27.41,27.33,27.38,227956.0
2025-01-06 10:20:00,27.37,27.48,27.33,27.47,298300.0,27.37,27.48,27.33,27.47,298300.0
2025-01-06 10:30:00,27.48,27.49,27.34,27.37,265710.0,27.48,27.49,27.34,27.37,265710.0
2025-01-06 10:40:00,27.38,27.43,27.33,27.37,312709.0,27.38,27.43,27.33,27.37,312709.0
2025-01-06 10:50:00,27.37,27.43,27.36,27.4,254108.0,27.37,27.43,27.36,27.4,254108.0
2025-01-06 11:00:00,27.4,27.43,27.36,27.42,247244.0,27.4,27.43,27.36,27.42,247244.0
2025-01-06 11:10:00,27.42,27.44,27.4,27.42,155282.0,27.42,27.44,27.4,27.42,155282.0
2025-01-06 11:20:00,27.41,27.47,27.39,27.44,235042.0,27.41,27.47,27.39,27.44,235042.0
2025-01-06 11:30:00,27.45,27.48,27.43,27.44,206913.0,27.45,27.48,27.43,27.44,206913.0
2025-01-06 11:40:00,27.44,27.48,27.42,27.46,205245.0,27.44,27.48,27.42,27.46,205245.0
2025-01-06 11:50:00,27.46,27.46,27.42,27.46,134023.0,27.46,27.46,27.42,27.46,134023.0
2025-01-06 12:00:00,27.46,27.48,27.44,27.48,364523.0,27.46,27.48,27.44,27.48,364523.0
2025-01-06 12:10:00,27.48,27.49,27.4,27.4,282083.0,27.48,27.49,27.4,27.4,282083.0
2025-01-06 12:20:00,27.4,27.42,27.37,27.38,269898.0,27.4,27.42,27.37,27.38,269898.0
2025-01-06 12:30:00,27.38,27.38,27.36,27.37,192548.0,27.38,27.38,27.36,27.37,192548.0
2025-01-06 12:40:00,27.38,27.38,27.33,27.35,348777.0,27.38,27.38,27.33,27.35,348777.0
2025-01-06 12:50:00,27.35,27.37,27.33,27.37,105187.0,27.35,27.37,27.33,27.37,105187.0
2025-01-06 13:00:00,27.37,27.38,27.31,27.35,193570.0,27.37,27.38,27.31,27.35,193570.0
2025-01-06 13:10:00,27.35,27.4,27.33,27.39,107558.0,27.35,27.4,27.33,27.39,107558.0
2025-01-06 13:20:00,27.39,27.39,27.31,27.33,231328.0,27.39,27.39,27.31,27.33,231328.0
2025-01-06 13:30:00,27.32,27.35,27.3,27.33,202232.0,27.32,27.35,27.3,27.33,202232.0
2025-01-06 13:40:00,27.33,27.35,27.3,27.31,140226.0,27.33,27.35,27.3,27.31,140226.0
2025-01-06 13:50:00,27.3,27.32,27.28,27.28,295635.0,27.3,27.32,27.28,27.28,295635.0
2025-01-06 14:00:00,27.28,27.28,27.25,27.27,194153.0,27.28,27.28,27.25,27.27,194153.0
2025-01-06 14:10:00,27.27,27.29,27.25,27.29,323907.0,27.27,27.29,27.25,27.29,323907.0
2025-01-06 14:20:00,27.29,27.31,27.27,27.3,71487.0,27.29,27.31,27.27,27.3,71487.0
2025-01-06 14:30:00,27.3,27.31,27.27,27.3,84342.0,27.3,27.31,27.27,27.3,84342.0
2025-01-06 14:40:00,27.3,27.3,27.27,27.29,109387.0,27.3,27.3,27.27,27.29,109387.0
2025-01-06 14:50:00,27.29,27.3,27.26,27.28,128798.0,27.29,27.3,27.26,27.28,128798.0
2025-01-06 15:00:00,27.28,27.29,27.24,27.26,265786.0,27.28,27.29,27.24,27.26,265786.0
2025-01-06 15:10:00,27.26,27.29,27.25,27.29,92626.0,27.26,27.29,27.25,27.29,92626.0
2025-01-06 15:20:00,27.29,27.29,27.25,27.26,168801.0,27.29,27.29,27.25,27.26,168801.0
2025-01-06 15:30:00,27.26,27.27,27.25,27.25,127452.0,27.26,27.27,27.25,27.25,127452.0
2025-01-06 15:40:00,27.26,27.26,27.21,27.22,485080.0,27.26,27.26,27.21,27.22,485080.0
2025-01-06 15:50:00,27.22,27.23,27.21,27.22,680706.0,27.22,27.23,27.21,27.22,680706.0
2025-01-07 09:30:00,27.64,27.68,27.58,27.61,638125.0,27.64,27.68,27.58,27.61,638125.0
2025-01-07 09:40:00,27.61,27.66,27.54,27.59,487509.0,27.61,27.66,27.54,27.59,487509.0
2025-01-07 09:50:00,27.58,27.64,27.55,27.6,595406.0,27.58,27.64,27.55,27.6,595406.0
2025-01-07 10:00:00,27.6,27.6,27.31,27.35,1579618.0,27.6,27.6,27.31,27.35,1579618.0
2025-01-07 10:10:00,27.34,27.52,27.33,27.51,714800.0,27.34,27.52,27.33,27.51,714800.0
2025-01-07 10:20:00,27.5,27.58,27.49,27.55,393897.0,27.5,27.58,27.49,27.55,393897.0
2025-01-07 10:30:00,27.55,27.57,27.38,27.39,298722.0,27.55,27.57,27.38,27.39,298722.0
2025-01-07 10:40:00,27.4,27.45,27.39,27.45,260621.0,27.4,27.45,27.39,27.45,260621.0
2025-01-07 10:50:00,27.45,27.47,27.41,27.42,1048385.0,27.45,27.47,27.41,27.42,1048385.0
2025-01-07 11:00:00,27.41,27.46,27.4,27.44,289159.0,27.41,27.46,27.4,27.44,289159.0
2025-01-07 11:10:00,27.44,27.46,27.39,27.44,218372.0,27.44,27.46,27.39,27.44,218372.0
2025-01-07 11:20:00,27.45,27.45,27.41,27.43,289220.0,27.45,27.45,27.41,27.43,289220.0
2025-01-07 11:30:00,27.43,27.46,27.37,27.46,356726.0,27.43,27.46,27.37,27.46,356726.0
2025-01-07 11:40:00,27.46,27.48,27.42,27.44,252874.0,27.46,27.48,27.42,27.44,252874.0
2025-01-07 11:50:00,27.44,27.44,27.37,27.39,200692.0,27.44,27.44,27.37,27.39,200692.0
2025-01-07 12:00:00,27.39,27.42,27.38,27.39,105336.0,27.39,27.42,27.38,27.39,105336.0
2025-01-07 12:10:00,27.4,27.44,27.38,27.43,112792.0,27.4,27.44,27.38,27.43,112792.0
2025-01-07 12:20:00,27.42,27.42,27.34,27.38,196036.0,27.42,27.42,27.34,27.38,196036.0
2025-01-07 12:30:00,27.39,27.41,27.37,27.38,99271.0,27.39,27.41,27.37,27.38,99271.0
2025-01-07 12:40:00,27.38,27.39,27.34,27.36,116828.0,27.38,27.39,27.34,27.36,116828.0
2025-01-07 12:50:00,27.36,27.44,27.34,27.43,126121.0,27.36,27.44,27.34,27.43,126121.0
2025-01-07 13:00:00,27.44,27.44,27.38,27.41,156288.0,27.44,27.44,27.38,27.41,156288.0
2025-01-07 13:10:00,27.4,27.42,27.38,27.42,112455.0,27.4,27.42,27.38,27.42,112455.0
2025-01-07 13:20:00,27.42,27.43,27.39,27.41,161835.0,27.42,27.43,27.39,27.41,161835.0
2025-01-07 13:30:00,27.41,27.41,27.37,27.39,137732.0,27.41,27.41,27.37,27.39,137732.0
2025-01-07 13:40:00,27.39,27.39,27.37,27.38,474406.0,27.39,27.39,27.37,27.38,474406.0
2025-01-07 13:50:00,27.38,27.41,27.37,27.4,114541.0,27.38,27.41,27.37,27.4,114541.0
2025-01-07 14:00:00,27.4,27.41,27.37,27.39,65908.0,27.4,27.41,27.37,27.39,65908.0
2025-01-07 14:10:00,27.38,27.4,27.35,27.36,80928.0,27.38,27.4,27.35,27.36,80928.0
2025-01-07 14:20:00,27.37,27.38,27.35,27.38,168992.0,27.37,27.38,27.35,27.38,168992.0
2025-01-07 14:30:00,27.38,27.4,27.36,27.39,76108.0,27.38,27.4,27.36,27.39,76108.0
2025-01-07 14:40:00,27.39,27.44,27.38,27.44,88222.0,27.39,27.44,27.38,27.44,88222.0
2025-01-07 14:50:00,27.43,27.45,27.41,27.42,40999.0,27.43,27.45,27.41,27.42,40999.0
2025-01-07 15:00:00,27.42,27.43,27.37,27.37,42779.0,27.42,27.43,27.37,27.37,42779.0
2025-01-07 15:10:00,27.38,27.4,27.35,27.37,149156.0,27.38,27.4,27.35,27.37,149156.0
2025-01-07 15:20:00,27.37,27.37,27.34,27.37,89741.0,27.37,27.37,27.34,27.37,89741.0
2025-01-07 15:30:00,27.37,27.37,27.34,27.36,205215.0,27.37,27.37,27.34,27.36,205215.0
2025-01-07 15:40:00,27.36,27.38,27.34,27.37,202027.0,27.36,27.38,27.34,27.37,202027.0
2025-01-07 15:50:00,27.37,27.39,27.33,27.34,753276.0,27.37,27.39,27.33,27.34,753276.0
2025-01-08 09:30:00,27.61,27.65,27.56,27.59,581599.0,27.61,27.65,27.56,27.59,581599.0
2025-01-08 09:40:00,27.59,27.61,27.51,27.61,474313.0,27.59,27.61,27.51,27.61,474313.0
2025-01-08 09:50:00,27.61,27.62,27.47,27.49,642439.0,27.61,27.62,27.47,27.49,642439.0
2025-01-08 10:00:00,27.48,27.6,27.45,27.56,393394.0,27.48,27.6,27.45,27.56,393394.0
2025-01-08 10:10:00,27.57,27.57,27.51,27.54,291999.0,27.57,27.57,27.51,27.54,291999.0
2025-01-08 10:20:00,27.55,27.55,27.48,27.53,227926.0,27.55,27.55,27.48,27.53,227926.0
2025-01-08 10:30:00,27.52,27.56,27.51,27.53,281442.0,27.52,27.56,27.51,27.53,281442.0
2025-01-08 10:40:00,27.53,27.54,27.48,27.52,151639.0,27.53,27.54,27.48,27.52,151639.0
2025-01-08 10:50:00,27.52,27.52,27.47,27.48,134258.0,27.52,27.52,27.47,27.48,134258.0
2025-01-08 11:00:00,27.48,27.51,27.45,27.46,92731.0,27.48,27.51,27.45,27.46,92731.0
2025-01-08 11:10:00,27.46,27.49,27.45,27.45,73798.0,27.46,27.49,27.45,27.45,73798.0
2025-01-08 11:20:00,27.46,27.51,27.45,27.46,125166.0,27.46,27.51,27.45,27.46,125166.0
2025-01-08 11:30:00,27.46,27.47,27.43,27.46,73146.0,27.46,27.47,27.43,27.46,73146.0
2025-01-08 11:40:00,27.47,27.52,27.46,27.49,357712.0,27.47,27.52,27.46,27.49,357712.0
2025-01-08 11:50:00,27.49,27.54,27.48,27.53,147125.0,27.49,27.54,27.48,27.53,147125.0
2025-01-08 12:00:00,27.53,27.54,27.48,27.5,79950.0,27.53,27.54,27.48,27.5,79950.0
2025-01-08 12:10:00,27.5,27.51,27.46,27.46,65416.0,27.5,27.51,27.46,27.46,65416.0
2025-01-08 12:20:00,27.47,27.49,27.32,27.34,311035.0,27.47,27.49,27.32,27.34,311035.0
2025-01-08 12:30:00,27.35,27.35,27.15,27.18,1213565.0,27.35,27.35,27.15,27.18,1213565.0
2025-01-08 12:40:00,27.17,27.23,27.14,27.2,402655.0,27.17,27.23,27.14,27.2,402655.0
2025-01-08 12:50:00,27.2,27.32,27.18,27.31,911626.0,27.2,27.32,27.18,27.31,911626.0
2025-01-08 13:00:00,27.31,27.39,27.31,27.38,240174.0,27.31,27.39,27.31,27.38,240174.0
2025-01-08 13:10:00,27.38,27.39,27.33,27.33,242571.0,27.38,27.39,27.33,27.33,242571.0
2025-01-08 13:20:00,27.33,27.39,27.33,27.39,94487.0,27.33,27.39,27.33,27.39,94487.0
2025-01-08 13:30:00,27.39,27.42,27.37,27.39,230235.0,27.39,27.42,27.37,27.39,230235.0
2025-01-08 13:40:00,27.39,27.4,27.35,27.36,125269.0,27.39,27.4,27.35,27.36,125269.0
2025-01-08 13:50:00,27.35,27.36,27.28,27.32,185995.0,27.35,27.36,27.28,27.32,185995.0
2025-01-08 14:00:00,27.32,27.37,27.26,27.36,445541.0,27.32,27.37,27.26,27.36,445541.0
2025-01-08 14:10:00,27.37,27.41,27.32,27.41,127094.0,27.37,27.41,27.32,27.41,127094.0
2025-01-08 14:20:00,27.41,27.46,27.4,27.44,115453.0,27.41,27.46,27.4,27.44,115453.0
2025-01-08 14:30:00,27.44,27.45,27.36,27.37,120166.0,27.44,27.45,27.36,27.37,120166.0
2025-01-08 14:40:00,27.37,27.4,27.35,27.38,113225.0,27.37,27.4,27.35,27.38,113225.0
2025-01-08 14:50:00,27.38,27.39,27.34,27.38,69097.0,27.38,27.39,27.34,27.38,69097.0
2025-01-08 15:00:00,27.38,27.42,27.38,27.4,70074.0,27.38,27.42,27.38,27.4,70074.0
2025-01-08 15:10:00,27.41,27.43,27.38,27.43,90487.0,27.41,27.43,27.38,27.43,90487.0
2025-01-08 15:20:00,27.42,27.43,27.38,27.39,81512.0,27.42,27.43,27.38,27.39,81512.0
2025-01-08 15:30:00,27.39,27.4,27.37,27.39,139815.0,27.39,27.4,27.37,27.39,139815.0
2025-01-08 15:40:00,27.39,27.42,27.39,27.42,218515.0,27.39,27.42,27.39,27.42,218515.0
2025-01-08 15:50:00,27.42,27.44,27.4,27.42,644220.0,27.42,27.44,27.4,27.42,644220.0
2025-01-10 09:30:00,27.93,27.94,27.68,27.74,1906809.0,27.93,27.94,27.68,27.74,1906809.0
2025-01-10 09:40:00,27.74,27.82,27.65,27.81,1073345.0,27.74,27.82,27.65,27.81,1073345.0
2025-01-10 09:50:00,27.8,27.87,27.79,27.82,907419.0,27.8,27.87,27.79,27.82,907419.0
2025-01-10 10:00:00,27.82,27.83,27.61,27.65,2140575.0,27.82,27.83,27.61,27.65,2140575.0
2025-01-10 10:10:00,27.66,27.79,27.66,27.76,1097178.0,27.66,27.79,27.66,27.76,1097178.0
2025-01-10 10:20:00,27.75,27.84,27.7,27.84,748654.0,27.75,27.84,27.7,27.84,748654.0
2025-01-10 10:30:00,27.83,27.9,27.8,27.86,736414.0,27.83,27.9,27.8,27.86,736414.0
2025-01-10 10:40:00,27.86,27.87,27.73,27.77,830196.0,27.86,27.87,27.73,27.77,830196.0
2025-01-10 10:50:00,27.78,27.78,27.61,27.64,1367256.0,27.78,27.78,27.61,27.64,1367256.0
2025-01-10 11:00:00,27.64,27.65,27.55,27.62,479053.0,27.64,27.65,27.55,27.62,479053.0
2025-01-10 11:10:00,27.63,27.75,27.62,27.69,260836.0,27.63,27.75,27.62,27.69,260836.0
2025-01-10 11:20:00,27.68,27.75,27.68,27.7,184426.0,27.68,27.75,27.68,27.7,184426.0
2025-01-10 11:30:00,27.69,27.75,27.66,27.72,275257.0,27.69,27.75,27.66,27.72,275257.0
2025-01-10 11:40:00,27.72,27.86,27.72,27.84,275720.0,27.72,27.86,27.72,27.84,275720.0
2025-01-10 11:50:00,27.84,27.86,27.8,27.82,556269.0,27.84,27.86,27.8,27.82,556269.0
2025-01-10 12:00:00,27.82,27.82,27.72,27.77,410348.0,27.82,27.82,27.72,27.77,410348.0
2025-01-10 12:10:00,27.77,27.79,27.74,27.76,208585.0,27.77,27.79,27.74,27.76,208585.0
2025-01-10 12:20:00,27.76,27.76,27.71,27.74,167413.0,27.76,27.76,27.71,27.74,167413.0
2025-01-10 12:30:00,27.74,27.79,27.73,27.78,146573.0,27.74,27.79,27.73,27.78,146573.0
2025-01-10 12:40:00,27.77,27.78,27.74,27.75,107764.0,27.77,27.78,27.74,27.75,107764.0
2025-01-10 12:50:00,27.74,27.74,27.68,27.71,251957.0,27.74,27.74,27.68,27.71,251957.0
2025-01-10 13:00:00,27.71,27.74,27.69,27.73,203590.0,27.71,27.74,27.69,27.73,203590.0
2025-01-10 13:10:00,27.73,27.74,27.65,27.67,123074.0,27.73,27.74,27.65,27.67,123074.0
2025-01-10 13:20:00,27.67,27.67,27.62,27.64,120385.0,27.67,27.67,27.62,27.64,120385.0
2025-01-10 13:30:00,27.64,27.67,27.6,27.67,467250.0,27.64,27.67,27.6,27.67,467250.0
2025-01-10 13:40:00,27.67,27.68,27.64,27.68,246021.0,27.67,27.68,27.64,27.68,246021.0
2025-01-10 13:50:00,27.67,27.72,27.63,27.71,250004.0,27.67,27.72,27.63,27.71,250004.0
2025-01-10 14:00:00,27.71,27.72,27.63,27.63,168375.0,27.71,27.72,27.63,27.63,168375.0
2025-01-10 14:10:00,27.63,27.73,27.62,27.73,334367.0,27.63,27.73,27.62,27.73,334367.0
2025-01-10 14:20:00,27.73,27.73,27.69,27.7,137163.0,27.73,27.73,27.69,27.7,137163.0
2025-01-10 14:30:00,27.7,27.7,27.66,27.69,120434.0,27.7,27.7,27.66,27.69,120434.0
2025-01-10 14:40:00,27.69,27.7,27.63,27.65,138406.0,27.69,27.7,27.63,27.65,138406.0
2025-01-10 14:50:00,27.64,27.71,27.64,27.68,143796.0,27.64,27.71,27.64,27.68,143796.0
2025-01-10 15:00:00,27.69,27.69,27.66,27.68,86111.0,27.69,27.69,27.66,27.68,86111.0
2025-01-10 15:10:00,27.68,27.68,27.63,27.66,171137.0,27.68,27.68,27.63,27.66,171137.0
2025-01-10 15:20:00,27.66,27.66,27.64,27.65,79592.0,27.66,27.66,27.64,27.65,79592.0
2025-01-10 15:30:00,27.65,27.66,27.62,27.65,185230.0,27.65,27.66,27.62,27.65,185230.0
2025-01-10 15:40:00,27.64,27.65,27.61,27.62,384055.0,27.64,27.65,27.61,27.62,384055.0
2025-01-10 15:50:00,27.62,27.64,27.61,27.62,836824.0,27.62,27.64,27.61,27.62,836824.0
2025-01-13 09:30:00,27.0,27.05,26.97,26.99,1120329.0,27.0,27.05,26.97,26.99,1120329.0
2025-01-13 09:40:00,26.98,27.12,26.95,27.11,650267.0,26.98,27.12,26.95,27.11,650267.0
2025-01-13 09:50:00,27.11,27.19,27.08,27.13,435951.0,27.11,27.19,27.08,27.13,435951.0
2025-01-13 10:00:00,27.13,27.17,27.07,27.15,317491.0,27.13,27.17,27.07,27.15,317491.0
2025-01-13 10:10:00,27.15,27.18,27.06,27.16,546772.0,27.15,27.18,27.06,27.16,546772.0
2025-01-13 10:20:00,27.16,27.18,26.95,26.96,375235.0,27.16,27.18,26.95,26.96,375235.0
2025-01-13 10:30:00,26.97,27.07,26.96,27.07,354589.0,26.97,27.07,26.96,27.07,354589.0
2025-01-13 10:40:00,27.07,27.09,27.0,27.02,233696.0,27.07,27.09,27.0,27.02,233696.0
2025-01-13 10:50:00,27.02,27.02,26.89,26.91,381996.0,27.02,27.02,26.89,26.91,381996.0
2025-01-13 11:00:00,26.9,26.95,26.87,26.93,405375.0,26.9,26.95,26.87,26.93,405375.0
2025-01-13 11:10:00,26.93,26.96,26.89,26.91,260906.0,26.93,26.96,26.89,26.91,260906.0
2025-01-13 11:20:00,26.91,27.05,26.9,27.03,767854.0,26.91,27.05,26.9,27.03,767854.0
2025-01-13 11:30:00,27.03,27.05,27.01,27.02,346400.0,27.03,27.05,27.01,27.02,346400.0
2025-01-13 11:40:00,27.03,27.06,26.99,26.99,428345.0,27.03,27.06,26.99,26.99,428345.0
2025-01-13 11:50:00,26.99,27.01,26.96,26.98,322105.0,26.99,27.01,26.96,26.98,322105.0
2025-01-13 12:00:00,26.98,27.0,26.95,27.0,280277.0,26.98,27.0,26.95,27.0,280277.0
2025-01-13 12:10:00,27.0,27.07,26.99,27.05,315402.0,27.0,27.07,26.99,27.05,315402.0
2025-01-13 12:20:00,27.05,27.05,27.0,27.01,180841.0,27.05,27.05,27.0,27.01,180841.0
2025-01-13 12:30:00,27.02,27.03,26.99,27.0,149173.0,27.02,27.03,26.99,27.0,149173.0
2025-01-13 12:40:00,27.0,27.04,26.99,27.01,160263.0,27.0,27.04,26.99,27.01,160263.0
2025-01-13 12:50:00,27.02,27.03,26.99,27.02,96775.0,27.02,27.03,26.99,27.02,96775.0
2025-01-13 13:00:00,27.02,27.03,26.99,27.0,174049.0,27.02,27.03,26.99,27.0,174049.0
2025-01-13 13:10:00,27.0,27.05,27.0,27.03,617427.0,27.0,27.05,27.0,27.03,617427.0
2025-01-13 13:20:00,27.03,27.05,26.98,27.01,217215.0,27.03,27.05,26.98,27.01,217215.0
2025-01-13 13:30:00,27.01,27.04,27.01,27.03,119306.0,27.01,27.04,27.01,27.03,119306.0
2025-01-13 13:40:00,27.03,27.04,27.01,27.04,139698.0,27.03,27.04,27.01,27.04,139698.0
2025-01-13 13:50:00,27.04,27.04,26.98,26.99,184743.0,27.04,27.04,26.98,26.99,184743.0
2025-01-13 14:00:00,26.99,26.99,26.91,26.93,227997.0,26.99,26.99,26.91,26.93,227997.0
2025-01-13 14:10:00,26.93,26.93,26.91,26.92,127142.0,26.93,26.93,26.91,26.92,127142.0
2025-01-13 14:20:00,26.92,26.98,26.92,26.98,97202.0,26.92,26.98,26.92,26.98,97202.0
2025-01-13 14:30:00,26.97,26.98,26.93,26.97,105880.0,26.97,26.98,26.93,26.97,105880.0
2025-01-13 14:40:00,26.97,26.99,26.96,26.96,199691.0,26.97,26.99,26.96,26.96,199691.0
2025-01-13 14:50:00,26.97,27.0,26.96,26.99,150969.0,26.97,27.0,26.96,26.99,150969.0
2025-01-13 15:00:00,26.99,26.99,26.96,26.98,222121.0,26.99,26.99,26.96,26.98,222121.0
2025-01-13 15:10:00,26.98,27.0,26.98,27.0,170636.0,26.98,27.0,26.98,27.0,170636.0
2025-01-13 15:20:00,27.0,27.0,26.95,26.95,171817.0,27.0,27.0,26.95,26.95,171817.0
2025-01-13 15:30:00,26.95,26.99,26.94,26.96,485798.0,26.95,26.99,26.94,26.96,485798.0
2025-01-13 15:40:00,26.96,26.97,26.93,26.94,257709.0,26.96,26.97,26.93,26.94,257709.0
2025-01-13 15:50:00,26.95,27.0,26.94,26.96,1122965.0,26.95,27.0,26.94,26.96,1122965.0
2025-01-14 09:30:00,27.03,27.1,27.01,27.08,425657.0,27.03,27.1,27.01,27.08,425657.0
2025-01-14 09:40:00,27.09,27.16,27.06,27.1,399781.0,27.09,27.16,27.06,27.1,399781.0
2025-01-14 09:50:00,27.1,27.17,27.07,27.15,225472.0,27.1,27.17,27.07,27.15,225472.0
2025-01-14 10:00:00,27.15,27.23,27.14,27.18,269239.0,27.15,27.23,27.14,27.18,269239.0
2025-01-14 10:10:00,27.18,27.24,27.16,27.22,306786.0,27.18,27.24,27.16,27.22,306786.0
2025-01-14 10:20:00,27.21,27.27,27.2,27.23,254948.0,27.21,27.27,27.2,27.23,254948.0
2025-01-14 10:30:00,27.24,27.3,27.22,27.24,434019.0,27.24,27.3,27.22,27.24,434019.0
2025-01-14 10:40:00,27.24,27.27,27.2,27.21,204788.0,27.24,27.27,27.2,27.21,204788.0
2025-01-14 10:50:00,27.21,27.26,27.18,27.25,148761.0,27.21,27.26,27.18,27.25,148761.0
2025-01-14 11:00:00,27.25,27.27,27.21,27.26,154104.0,27.25,27.27,27.21,27.26,154104.0
2025-01-14 11:10:00,27.25,27.31,27.23,27.3,223902.0,27.25,27.31,27.23,27.3,223902.0
2025-01-14 11:20:00,27.3,27.3,27.24,27.29,294618.0,27.3,27.3,27.24,27.29,294618.0
2025-01-14 11:30:00,27.3,27.3,27.17,27.18,1027097.0,27.3,27.3,27.17,27.18,1027097.0
2025-01-14 11:40:00,27.19,27.21,27.16,27.19,170858.0,27.19,27.21,27.16,27.19,170858.0
2025-01-14 11:50:00,27.19,27.24,27.16,27.17,236185.0,27.19,27.24,27.16,27.17,236185.0
2025-01-14 12:00:00,27.16,27.18,27.13,27.13,82195.0,27.16,27.18,27.13,27.13,82195.0
2025-01-14 12:10:00,27.13,27.18,27.11,27.17,146471.0,27.13,27.18,27.11,27.17,146471.0
2025-01-14 12:20:00,27.16,27.21,27.14,27.21,81629.0,27.16,27.21,27.14,27.21,81629.0
2025-01-14 12:30:00,27.21,27.22,27.19,27.21,53498.0,27.21,27.22,27.19,27.21,53498.0
2025-01-14 12:40:00,27.21,27.21,27.15,27.17,123175.0,27.21,27.21,27.15,27.17,123175.0
2025-01-14 12:50:00,27.17,27.18,27.12,27.14,333156.0,27.17,27.18,27.12,27.14,333156.0
2025-01-14 13:00:00,27.13,27.13,27.1,27.11,169172.0,27.13,27.13,27.1,27.11,169172.0
2025-01-14 13:10:00,27.11,27.12,27.08,27.12,164721.0,27.11,27.12,27.08,27.12,164721.0
2025-01-14 13:20:00,27.11,27.16,27.08,27.16,245892.0,27.11,27.16,27.08,27.16,245892.0
2025-01-14 13:30:00,27.16,27.17,27.14,27.16,171733.0,27.16,27.17,27.14,27.16,171733.0
2025-01-14 13:40:00,27.17,27.17,27.15,27.17,251636.0,27.17,27.17,27.15,27.17,251636.0
2025-01-14 13:50:00,27.17,27.19,27.15,27.19,184008.0,27.17,27.19,27.15,27.19,184008.0
2025-01-14 14:00:00,27.19,27.2,27.17,27.18,407470.0,27.19,27.2,27.17,27.18,407470.0
2025-01-14 14:10:00,27.19,27.21,27.17,27.17,192938.0,27.19,27.21,27.17,27.17,192938.0
2025-01-14 14:20:00,27.18,27.18,27.13,27.16,272296.0,27.18,27.18,27.13,27.16,272296.0
2025-01-14 14:30:00,27.16,27.19,27.14,27.17,222506.0,27.16,27.19,27.14,27.17,222506.0
2025-01-14 14:40:00,27.17,27.17,27.15,27.16,116557.0,27.17,27.17,27.15,27.16,116557.0
2025-01-14 14:50:00,27.17,27.17,27.14,27.15,52821.0,27.17,27.17,27.14,27.15,52821.0
2025-01-14 15:00:00,27.14,27.16,27.12,27.13,72382.0,27.14,27.16,27.12,27.13,72382.0
2025-01-14 15:10:00,27.13,27.13,27.1,27.13,95017.0,27.13,27.13,27.1,27.13,95017.0
2025-01-14 15:20:00,27.12,27.17,27.12,27.17,138754.0,27.12,27.17,27.12,27.17,138754.0
2025-01-14 15:30:00,27.17,27.19,27.15,27.15,305278.0,27.17,27.19,27.15,27.15,305278.0
2025-01-14 15:40:00,27.16,27.2,27.15,27.2,160309.0,27.16,27.2,27.15,27.2,160309.0
2025-01-14 15:50:00,27.2,27.23,27.19,27.23,1042300.0,27.2,27.23,27.19,27.23,1042300.0
2025-01-15 09:30:00,27.69,27.7,27.47,27.59,971714.0,27.69,27.7,27.47,27.59,971714.0
2025-01-15 09:40:00,27.59,27.68,27.54,27.6,443145.0,27.59,27.68,27.54,27.6,443145.0
2025-01-15 09:50:00,27.61,27.67,27.57,27.58,395171.0,27.61,27.67,27.57,27.58,395171.0
2025-01-15 10:00:00,27.58,27.58,27.46,27.52,624488.0,27.58,27.58,27.46,27.52,624488.0
2025-01-15 10:10:00,27.52,27.62,27.51,27.59,435152.0,27.52,27.62,27.51,27.59,435152.0
2025-01-15 10:20:00,27.58,27.67,27.57,27.64,418049.0,27.58,27.67,27.57,27.64,418049.0
2025-01-15 10:30:00,27.63,27.64,27.58,27.61,295113.0,27.63,27.64,27.58,27.61,295113.0
2025-01-15 10:40:00,27.6,27.63,27.57,27.61,356413.0,27.6,27.63,27.57,27.61,356413.0
2025-01-15 10:50:00,27.6,27.6,27.55,27.59,251694.0,27.6,27.6,27.55,27.59,251694.0
2025-01-15 11:00:00,27.59,27.65,27.59,27.6,210643.0,27.59,27.65,27.59,27.6,210643.0
2025-01-15 11:10:00,27.59,27.68,27.58,27.67,226908.0,27.59,27.68,27.58,27.67,226908.0
2025-01-15 11:20:00,27.68,27.74,27.66,27.67,240878.0,27.68,27.74,27.66,27.67,240878.0
2025-01-15 11:30:00,27.67,27.67,27.6,27.66,199118.0,27.67,27.67,27.6,27.66,199118.0
2025-01-15 11:40:00,27.67,27.75,27.65,27.75,237360.0,27.67,27.75,27.65,27.75,237360.0
2025-01-15 11:50:00,27.75,27.78,27.73,27.76,763656.0,27.75,27.78,27.73,27.76,763656.0
2025-01-15 12:00:00,27.77,27.84,27.76,27.84,582128.0,27.77,27.84,27.76,27.84,582128.0
2025-01-15 12:10:00,27.84,27.89,27.81,27.82,572198.0,27.84,27.89,27.81,27.82,572198.0
2025-01-15 12:20:00,27.82,27.86,27.81,27.84,294724.0,27.82,27.86,27.81,27.84,294724.0
2025-01-15 12:30:00,27.84,27.88,27.84,27.86,232455.0,27.84,27.88,27.84,27.86,232455.0
2025-01-15 12:40:00,27.86,27.89,27.86,27.87,226951.0,27.86,27.89,27.86,27.87,226951.0
2025-01-15 12:50:00,27.87,27.88,27.84,27.87,233331.0,27.87,27.88,27.84,27.87,233331.0
2025-01-15 13:00:00,27.87,27.91,27.86,27.9,422008.0,27.87,27.91,27.86,27.9,422008.0
2025-01-15 13:10:00,27.9,27.93,27.88,27.93,207880.0,27.9,27.93,27.88,27.93,207880.0
2025-01-15 13:20:00,27.93,27.93,27.86,27.87,189255.0,27.93,27.93,27.86,27.87,189255.0
2025-01-15 13:30:00,27.87,27.89,27.85,27.88,141648.0,27.87,27.89,27.85,27.88,141648.0
2025-01-15 13:40:00,27.87,27.88,27.83,27.84,272458.0,27.87,27.88,27.83,27.84,272458.0
2025-01-15 13:50:00,27.84,27.88,27.83,27.88,273059.0,27.84,27.88,27.83,27.88,273059.0
2025-01-15 14:00:00,27.88,27.93,27.87,27.92,288371.0,27.88,27.93,27.87,27.92,288371.0
2025-01-15 14:10:00,27.92,27.94,27.91,27.93,498465.0,27.92,27.94,27.91,27.93,498465.0
2025-01-15 14:20:00,27.94,27.95,27.92,27.94,227233.0,27.94,27.95,27.92,27.94,227233.0
2025-01-15 14:30:00,27.93,27.95,27.91,27.95,116536.0,27.93,27.95,27.91,27.95,116536.0
2025-01-15 14:40:00,27.95,27.95,27.9,27.92,378020.0,27.95,27.95,27.9,27.92,378020.0
2025-01-15 14:50:00,27.93,27.94,27.92,27.92,331827.0,27.93,27.94,27.92,27.92,331827.0
2025-01-15 15:00:00,27.92,27.95,27.92,27.95,167539.0,27.92,27.95,27.92,27.95,167539.0
2025-01-15 15:10:00,27.94,27.95,27.93,27.94,282630.0,27.94,27.95,27.93,27.94,282630.0
2025-01-15 15:20:00,27.93,27.97,27.93,27.96,546611.0,27.93,27.97,27.93,27.96,546611.0
2025-01-15 15:30:00,27.97,27.98,27.95,27.98,781781.0,27.97,27.98,27.95,27.98,781781.0
2025-01-15 15:40:00,27.98,27.98,27.95,27.97,1596561.0,27.98,27.98,27.95,27.97,1596561.0
2025-01-15 15:50:00,27.97,27.98,27.95,27.97,2183850.0,27.97,27.98,27.95,27.97,2183850.0
2025-01-16 09:30:00,27.98,28.0,27.88,27.94,636661.0,27.98,28.0,27.88,27.94,636661.0
2025-01-16 09:40:00,27.95,28.0,27.92,27.99,430721.0,27.95,28.0,27.92,27.99,430721.0
2025-01-16 09:50:00,27.99,28.04,27.96,27.98,484645.0,27.99,28.04,27.96,27.98,484645.0
2025-01-16 10:00:00,27.99,28.08,27.93,28.08,839267.0,27.99,28.08,27.93,28.08,839267.0
2025-01-16 10:10:00,28.07,28.1,27.95,28.02,478623.0,28.07,28.1,27.95,28.02,478623.0
2025-01-16 10:20:00,28.02,28.06,27.98,28.04,952285.0,28.02,28.06,27.98,28.04,952285.0
2025-01-16 10:30:00,28.04,28.08,27.99,28.0,813818.0,28.04,28.08,27.99,28.0,813818.0
2025-01-16 10:40:00,28.0,28.01,27.98,27.99,277346.0,28.0,28.01,27.98,27.99,277346.0
2025-01-16 10:50:00,28.0,28.04,27.98,28.03,574857.0,28.0,28.04,27.98,28.03,574857.0
2025-01-16 11:00:00,28.03,28.07,28.01,28.06,322796.0,28.03,28.07,28.01,28.06,322796.0
2025-01-16 11:10:00,28.07,28.1,28.02,28.05,349942.0,28.07,28.1,28.02,28.05,349942.0
2025-01-16 11:20:00,28.05,28.06,28.01,28.02,294640.0,28.05,28.06,28.01,28.02,294640.0
2025-01-16 11:30:00,28.03,28.1,28.02,28.05,172072.0,28.03,28.1,28.02,28.05,172072.0
2025-01-16 11:40:00,28.05,28.1,28.02,28.09,371952.0,28.05,28.1,28.02,28.09,371952.0
2025-01-16 11:50:00,28.1,28.12,28.08,28.09,301650.0,28.1,28.12,28.08,28.09,301650.0
2025-01-16 12:00:00,28.08,28.15,28.06,28.14,977805.0,28.08,28.15,28.06,28.14,977805.0
2025-01-16 12:10:00,28.14,28.18,28.12,28.17,675512.0,28.14,28.18,28.12,28.17,675512.0
2025-01-16 12:20:00,28.17,28.18,28.13,28.17,142247.0,28.17,28.18,28.13,28.17,142247.0
2025-01-16 12:30:00,28.17,28.19,28.15,28.19,303215.0,28.17,28.19,28.15,28.19,303215.0
2025-01-16 12:40:00,28.19,28.2,28.12,28.14,1251461.0,28.19,28.2,28.12,28.14,1251461.0
2025-01-16 12:50:00,28.14,28.14,28.08,28.11,633577.0,28.14,28.14,28.08,28.11,633577.0
2025-01-16 13:00:00,28.11,28.12,28.07,28.12,288151.0,28.11,28.12,28.07,28.12,288151.0
2025-01-16 13:10:00,28.12,28.12,28.06,28.06,287291.0,28.12,28.12,28.06,28.06,287291.0
2025-01-16 13:20:00,28.07,28.08,28.05,28.07,227283.0,28.07,28.08,28.05,28.07,227283.0
2025-01-16 13:30:00,28.06,28.09,28.03,28.04,429185.0,28.06,28.09,28.03,28.04,429185.0
2025-01-16 13:40:00,28.04,28.05,28.01,28.04,162961.0,28.04,28.05,28.01,28.04,162961.0
2025-01-16 13:50:00,28.04,28.05,28.0,28.03,146269.0,28.04,28.05,28.0,28.03,146269.0
2025-01-16 14:00:00,28.03,28.06,28.02,28.03,132155.0,28.03,28.06,28.02,28.03,132155.0
2025-01-16 14:10:00,28.04,28.04,28.02,28.04,138897.0,28.04,28.04,28.02,28.04,138897.0
2025-01-16 14:20:00,28.03,28.07,28.02,28.06,140523.0,28.03,28.07,28.02,28.06,140523.0
2025-01-16 14:30:00,28.06,28.08,28.05,28.07,129616.0,28.06,28.08,28.05,28.07,129616.0
2025-01-16 14:40:00,28.07,28.08,28.05,28.07,146148.0,28.07,28.08,28.05,28.07,146148.0
2025-01-16 14:50:00,28.07,28.1,28.06,28.09,163893.0,28.07,28.1,28.06,28.09,163893.0
2025-01-16 15:00:00,28.08,28.09,28.04,28.05,130138.0,28.08,28.09,28.04,28.05,130138.0
2025-01-16 15:10:00,28.05,28.05,28.02,28.02,177400.0,28.05,28.05,28.02,28.02,177400.0
2025-01-16 15:20:00,28.02,28.06,28.02,28.05,228465.0,28.02,28.06,28.02,28.05,228465.0
2025-01-16 15:30:00,28.05,28.07,28.03,28.05,368603.0,28.05,28.07,28.03,28.05,368603.0
2025-01-16 15:40:00,28.05,28.08,28.05,28.05,138682.0,28.05,28.08,28.05,28.05,138682.0
2025-01-16 15:50:00,28.06,28.06,28.03,28.05,563440.0,28.06,28.06,28.03,28.05,563440.0
2025-01-17 09:30:00,27.5,27.57,27.45,27.53,1245221.0,27.5,27.57,27.45,27.53,1245221.0
2025-01-17 09:40:00,27.54,27.65,27.53,27.64,529375.0,27.54,27.65,27.53,27.64,529375.0
2025-01-17 09:50:00,27.64,27.69,27.62,27.65,458622.0,27.64,27.69,27.62,27.65,458622.0
2025-01-17 10:00:00,27.64,27.76,27.64,27.69,471374.0,27.64,27.76,27.64,27.69,471374.0
2025-01-17 10:10:00,27.7,27.7,27.6,27.63,413935.0,27.7,27.7,27.6,27.63,413935.0
2025-01-17 10:20:00,27.63,27.68,27.6,27.68,258873.0,27.63,27.68,27.6,27.68,258873.0
2025-01-17 10:30:00,27.68,27.7,27.58,27.62,450166.0,27.68,27.7,27.58,27.62,450166.0
2025-01-17 10:40:00,27.61,27.68,27.61,27.66,377104.0,27.61,27.68,27.61,27.66,377104.0
2025-01-17 10:50:00,27.67,27.67,27.6,27.61,143398.0,27.67,27.67,27.6,27.61,143398.0
2025-01-17 11:00:00,27.62,27.69,27.6,27.66,261138.0,27.62,27.69,27.6,27.66,261138.0
2025-01-17 11:10:00,27.66,27.7,27.64,27.64,318142.0,27.66,27.7,27.64,27.64,318142.0
2025-01-17 11:20:00,27.65,27.7,27.63,27.68,500229.0,27.65,27.7,27.63,27.68,500229.0
2025-01-17 11:30:00,27.68,27.74,27.66,27.72,390062.0,27.68,27.74,27.66,27.72,390062.0
2025-01-17 11:40:00,27.72,27.75,27.69,27.71,237756.0,27.72,27.75,27.69,27.71,237756.0
2025-01-17 11:50:00,27.71,27.73,27.7,27.73,256469.0,27.71,27.73,27.7,27.73,256469.0
2025-01-17 12:00:00,27.72,27.73,27.65,27.65,185524.0,27.72,27.73,27.65,27.65,185524.0
2025-01-17 12:10:00,27.65,27.66,27.61,27.63,307991.0,27.65,27.66,27.61,27.63,307991.0
2025-01-17 12:20:00,27.63,27.65,27.59,27.64,133516.0,27.63,27.65,27.59,27.64,133516.0
2025-01-17 12:30:00,27.64,27.7,27.64,27.69,366035.0,27.64,27.7,27.64,27.69,366035.0
2025-01-17 12:40:00,27.69,27.69,27.63,27.64,257006.0,27.69,27.69,27.63,27.64,257006.0
2025-01-17 12:50:00,27.65,27.66,27.63,27.64,121308.0,27.65,27.66,27.63,27.64,121308.0
2025-01-17 13:00:00,27.64,27.64,27.59,27.61,328487.0,27.64,27.64,27.59,27.61,328487.0
2025-01-17 13:10:00,27.62,27.66,27.61,27.64,427223.0,27.62,27.66,27.61,27.64,427223.0
2025-01-17 13:20:00,27.65,27.65,27.62,27.64,385839.0,27.65,27.65,27.62,27.64,385839.0
2025-01-17 13:30:00,27.64,27.65,27.62,27.63,219071.0,27.64,27.65,27.62,27.63,219071.0
2025-01-17 13:40:00,27.63,27.68,27.63,27.67,187524.0,27.63,27.68,27.63,27.67,187524.0
2025-01-17 13:50:00,27.67,27.68,27.61,27.61,621434.0,27.67,27.68,27.61,27.61,621434.0
2025-01-17 14:00:00,27.61,27.63,27.6,27.63,293318.0,27.61,27.63,27.6,27.63,293318.0
2025-01-17 14:10:00,27.62,27.65,27.62,27.62,146787.0,27.62,27.65,27.62,27.62,146787.0
2025-01-17 14:20:00,27.63,27.63,27.59,27.6,122959.0,27.63,27.63,27.59,27.6,122959.0
2025-01-17 14:30:00,27.59,27.6,27.57,27.6,73944.0,27.59,27.6,27.57,27.6,73944.0
2025-01-17 14:40:00,27.59,27.62,27.59,27.59,100902.0,27.59,27.62,27.59,27.59,100902.0
2025-01-17 14:50:00,27.59,27.6,27.48,27.49,936802.0,27.59,27.6,27.48,27.49,936802.0
2025-01-17 15:00:00,27.49,27.5,27.44,27.45,973382.0,27.49,27.5,27.44,27.45,973382.0
2025-01-17 15:10:00,27.45,27.52,27.44,27.5,1130204.0,27.45,27.52,27.44,27.5,1130204.0
2025-01-17 15:20:00,27.5,27.54,27.49,27.53,307773.0,27.5,27.54,27.49,27.53,307773.0
2025-01-17 15:30:00,27.54,27.6,27.53,27.59,665166.0,27.54,27.6,27.53,27.59,665166.0
2025-01-17 15:40:00,27.59,27.6,27.58,27.59,338465.0,27.59,27.6,27.58,27.59,338465.0
2025-01-17 15:50:00,27.59,27.62,27.58,27.62,1441541.0,27.59,27.62,27.58,27.62,1441541.0
2025-01-21 09:30:00,27.94,27.97,27.88,27.92,690281.0,27.94,27.97,27.88,27.92,690281.0
2025-01-21 09:40:00,27.92,27.99,27.89,27.95,375896.0,27.92,27.99,27.89,27.95,375896.0
2025-01-21 09:50:00,27.95,27.98,27.92,27.95,831214.0,27.95,27.98,27.92,27.95,831214.0
2025-01-21 10:00:00,27.94,27.98,27.89,27.92,393603.0,27.94,27.98,27.89,27.92,393603.0
2025-01-21 10:10:00,27.92,27.95,27.89,27.93,619915.0,27.92,27.95,27.89,27.93,619915.0
2025-01-21 10:20:00,27.93,27.94,27.9,27.91,460146.0,27.93,27.94,27.9,27.91,460146.0
2025-01-21 10:30:00,27.91,27.91,27.87,27.89,289526.0,27.91,27.91,27.87,27.89,289526.0
2025-01-21 10:40:00,27.89,27.92,27.85,27.88,415645.0,27.89,27.92,27.85,27.88,415645.0
2025-01-21 10:50:00,27.88,27.93,27.87,27.89,240472.0,27.88,27.93,27.87,27.89,240472.0
2025-01-21 11:00:00,27.89,27.92,27.86,27.91,211503.0,27.89,27.92,27.86,27.91,211503.0
2025-01-21 11:10:00,27.91,27.97,27.89,27.96,395459.0,27.91,27.97,27.89,27.96,395459.0
2025-01-21 11:20:00,27.96,27.99,27.93,27.95,421491.0,27.96,27.99,27.93,27.95,421491.0
2025-01-21 11:30:00,27.94,28.0,27.94,27.96,376057.0,27.94,28.0,27.94,27.96,376057.0
2025-01-21 11:40:00,27.96,27.99,27.95,27.99,191129.0,27.96,27.99,27.95,27.99,191129.0
2025-01-21 11:50:00,27.98,28.05,27.98,28.03,302301.0,27.98,28.05,27.98,28.03,302301.0
2025-01-21 12:00:00,28.03,28.06,28.01,28.06,253241.0,28.03,28.06,28.01,28.06,253241.0
2025-01-21 12:10:00,28.05,28.06,28.0,28.01,148046.0,28.05,28.06,28.0,28.01,148046.0
2025-01-21 12:20:00,28.01,28.05,27.99,28.05,427648.0,28.01,28.05,27.99,28.05,427648.0
2025-01-21 12:30:00,28.04,28.05,28.01,28.02,400651.0,28.04,28.05,28.01,28.02,400651.0
2025-01-21 12:40:00,28.02,28.03,28.0,28.02,362485.0,28.02,28.03,28.0,28.02,362485.0
2025-01-21 12:50:00,28.02,28.03,27.98,27.98,533649.0,28.02,28.03,27.98,27.98,533649.0
2025-01-21 13:00:00,27.98,28.02,27.98,28.01,427124.0,27.98,28.02,27.98,28.01,427124.0
2025-01-21 13:10:00,28.01,28.02,27.99,28.01,482297.0,28.01,28.02,27.99,28.01,482297.0
2025-01-21 13:20:00,28.01,28.04,27.98,28.0,432085.0,28.01,28.04,27.98,28.0,432085.0
2025-01-21 13:30:00,28.0,28.05,27.98,28.05,433777.0,28.0,28.05,27.98,28.05,433777.0
2025-01-21 13:40:00,28.05,28.07,28.04,28.06,181070.0,28.05,28.07,28.04,28.06,181070.0
2025-01-21 13:50:00,28.06,28.07,28.04,28.07,152905.0,28.06,28.07,28.04,28.07,152905.0
2025-01-21 14:00:00,28.07,28.07,28.04,28.06,171886.0,28.07,28.07,28.04,28.06,171886.0
2025-01-21 14:10:00,28.06,28.06,28.0,28.01,107768.0,28.06,28.06,28.0,28.01,107768.0
2025-01-21 14:20:00,28.01,28.03,27.99,28.03,263355.0,28.01,28.03,27.99,28.03,263355.0
2025-01-21 14:30:00,28.02,28.03,28.0,28.02,100627.0,28.02,28.03,28.0,28.02,100627.0
2025-01-21 14:40:00,28.02,28.03,28.01,28.02,133432.0,28.02,28.03,28.01,28.02,133432.0
2025-01-21 14:50:00,28.03,28.03,28.02,28.03,67623.0,28.03,28.03,28.02,28.03,67623.0
2025-01-21 15:00:00,28.03,28.04,28.01,28.02,187864.0,28.03,28.04,28.01,28.02,187864.0
2025-01-21 15:10:00,28.02,28.05,28.01,28.05,651257.0,28.02,28.05,28.01,28.05,651257.0
2025-01-21 15:20:00,28.05,28.05,28.02,28.04,178756.0,28.05,28.05,28.02,28.04,178756.0
2025-01-21 15:30:00,28.04,28.04,28.02,28.04,200418.0,28.04,28.04,28.02,28.04,200418.0
2025-01-21 15:40:00,28.04,28.06,28.03,28.06,297870.0,28.04,28.06,28.03,28.06,297870.0
2025-01-21 15:50:00,28.05,28.06,28.01,28.01,1141799.0,28.05,28.06,28.01,28.01,1141799.0
2025-01-22 09:30:00,27.96,28.0,27.82,27.85,644754.0,27.96,28.0,27.82,27.85,644754.0
2025-01-22 09:40:00,27.85,28.03,27.85,28.01,849889.0,27.85,28.03,27.85,28.01,849889.0
2025-01-22 09:50:00,28.02,28.04,27.9,27.91,600202.0,28.02,28.04,27.9,27.91,600202.0
2025-01-22 10:00:00,27.9,27.96,27.85,27.89,605896.0,27.9,27.96,27.85,27.89,605896.0
2025-01-22 10:10:00,27.89,27.95,27.85,27.89,744864.0,27.89,27.95,27.85,27.89,744864.0
2025-01-22 10:20:00,27.89,27.94,27.88,27.93,294721.0,27.89,27.94,27.88,27.93,294721.0
2025-01-22 10:30:00,27.93,27.95,27.9,27.95,181431.0,27.93,27.95,27.9,27.95,181431.0
2025-01-22 10:40:00,27.94,27.97,27.92,27.97,363803.0,27.94,27.97,27.92,27.97,363803.0
2025-01-22 10:50:00,27.96,27.98,27.94,27.95,144575.0,27.96,27.98,27.94,27.95,144575.0
2025-01-22 11:00:00,27.95,27.95,27.91,27.94,376943.0,27.95,27.95,27.91,27.94,376943.0
2025-01-22 11:10:00,27.94,27.94,27.9,27.94,310800.0,27.94,27.94,27.9,27.94,310800.0
2025-01-22 11:20:00,27.94,27.97,27.94,27.96,123890.0,27.94,27.97,27.94,27.96,123890.0
2025-01-22 11:30:00,27.96,28.02,27.95,28.01,651260.0,27.96,28.02,27.95,28.01,651260.0
2025-01-22 11:40:00,28.0,28.01,27.98,27.98,130967.0,28.0,28.01,27.98,27.98,130967.0
2025-01-22 11:50:00,27.98,28.02,27.97,28.0,499136.0,27.98,28.02,27.97,28.0,499136.0
2025-01-22 12:00:00,28.01,28.02,27.98,27.99,103942.0,28.01,28.02,27.98,27.99,103942.0
2025-01-22 12:10:00,27.99,28.01,27.98,28.01,83105.0,27.99,28.01,27.98,28.01,83105.0
2025-01-22 12:20:00,28.01,28.03,28.0,28.02,273600.0,28.01,28.03,28.0,28.02,273600.0
2025-01-22 12:30:00,28.02,28.05,28.01,28.05,204462.0,28.02,28.05,28.01,28.05,204462.0
2025-01-22 12:40:00,28.05,28.09,28.05,28.07,965010.0,28.05,28.09,28.05,28.07,965010.0
2025-01-22 12:50:00,28.06,28.08,28.06,28.08,524365.0,28.06,28.08,28.06,28.08,524365.0
2025-01-22 13:00:00,28.08,28.08,28.05,28.05,493217.0,28.08,28.08,28.05,28.05,493217.0
2025-01-22 13:10:00,28.05,28.1,28.05,28.1,633441.0,28.05,28.1,28.05,28.1,633441.0
2025-01-22 13:20:00,28.1,28.14,28.09,28.14,577275.0,28.1,28.14,28.09,28.14,577275.0
2025-01-22 13:30:00,28.14,28.15,28.12,28.14,552898.0,28.14,28.15,28.12,28.14,552898.0
2025-01-22 13:40:00,28.14,28.15,28.11,28.12,636672.0,28.14,28.15,28.11,28.12,636672.0
2025-01-22 13:50:00,28.12,28.13,28.11,28.13,115128.0,28.12,28.13,28.11,28.13,115128.0
2025-01-22 14:00:00,28.13,28.16,28.09,28.14,2260952.0,28.13,28.16,28.09,28.14,2260952.0
2025-01-22 14:10:00,28.13,28.14,28.11,28.13,382686.0,28.13,28.14,28.11,28.13,382686.0
2025-01-22 14:20:00,28.13,28.15,28.1,28.11,510965.0,28.13,28.15,28.1,28.11,510965.0
2025-01-22 14:30:00,28.1,28.13,28.08,28.13,566608.0,28.1,28.13,28.08,28.13,566608.0
2025-01-22 14:40:00,28.13,28.13,28.1,28.11,129455.0,28.13,28.13,28.1,28.11,129455.0
2025-01-22 14:50:00,28.11,28.11,28.09,28.11,269908.0,28.11,28.11,28.09,28.11,269908.0
2025-01-22 15:00:00,28.11,28.11,28.09,28.11,222537.0,28.11,28.11,28.09,28.11,222537.0
2025-01-22 15:10:00,28.11,28.13,28.11,28.13,202337.0,28.11,28.13,28.11,28.13,202337.0
2025-01-22 15:20:00,28.13,28.13,28.12,28.13,125902.0,28.13,28.13,28.12,28.13,125902.0
2025-01-22 15:30:00,28.13,28.13,28.11,28.12,355651.0,28.13,28.13,28.11,28.12,355651.0
2025-01-22 15:40:00,28.12,28.13,28.1,28.11,669819.0,28.12,28.13,28.1,28.11,669819.0
2025-01-22 15:50:00,28.11,28.11,28.04,28.05,1063132.0,28.11,28.11,28.04,28.05,1063132.0
2025-01-23 09:30:00,27.52,27.59,27.46,27.48,696279.0,27.52,27.59,27.46,27.48,696279.0
2025-01-23 09:40:00,27.48,27.53,27.45,27.51,489080.0,27.48,27.53,27.45,27.51,489080.0
2025-01-23 09:50:00,27.51,27.56,27.51,27.53,384013.0,27.51,27.56,27.51,27.53,384013.0
2025-01-23 10:00:00,27.53,27.53,27.45,27.48,336074.0,27.53,27.53,27.45,27.48,336074.0
2025-01-23 10:10:00,27.48,27.5,27.46,27.49,546905.0,27.48,27.5,27.46,27.49,546905.0
2025-01-23 10:20:00,27.49,27.49,27.44,27.46,464892.0,27.49,27.49,27.44,27.46,464892.0
2025-01-23 10:30:00,27.46,27.52,27.45,27.52,546088.0,27.46,27.52,27.45,27.52,546088.0
2025-01-23 10:40:00,27.52,27.56,27.51,27.51,618713.0,27.52,27.56,27.51,27.51,618713.0
2025-01-23 10:50:00,27.52,27.52,27.44,27.45,641032.0,27.52,27.52,27.44,27.45,641032.0
2025-01-23 11:00:00,27.45,27.52,27.41,27.52,631206.0,27.45,27.52,27.41,27.52,631206.0
2025-01-23 11:10:00,27.52,27.56,27.43,27.55,867259.0,27.52,27.56,27.43,27.55,867259.0
2025-01-23 11:20:00,27.56,27.6,27.54,27.59,531434.0,27.56,27.6,27.54,27.59,531434.0
2025-01-23 11:30:00,27.59,27.64,27.59,27.64,254843.0,27.59,27.64,27.59,27.64,254843.0
2025-01-23 11:40:00,27.64,27.74,27.62,27.7,760578.0,27.64,27.74,27.62,27.7,760578.0
2025-01-23 11:50:00,27.7,27.72,27.59,27.61,474780.0,27.7,27.72,27.59,27.61,474780.0
2025-01-23 12:00:00,27.6,27.66,27.58,27.63,286312.0,27.6,27.66,27.58,27.63,286312.0
2025-01-23 12:10:00,27.64,27.69,27.63,27.66,303862.0,27.64,27.69,27.63,27.66,303862.0
2025-01-23 12:20:00,27.66,27.68,27.65,27.68,232475.0,27.66,27.68,27.65,27.68,232475.0
2025-01-23 12:30:00,27.68,27.74,27.68,27.71,282742.0,27.68,27.74,27.68,27.71,282742.0
2025-01-23 12:40:00,27.71,27.78,27.71,27.75,242638.0,27.71,27.78,27.71,27.75,242638.0
2025-01-23 12:50:00,27.75,27.77,27.74,27.75,166479.0,27.75,27.77,27.74,27.75,166479.0
2025-01-23 13:00:00,27.75,27.75,27.71,27.72,235216.0,27.75,27.75,27.71,27.72,235216.0
2025-01-23 13:10:00,27.73,27.75,27.71,27.74,345571.0,27.73,27.75,27.71,27.74,345571.0
2025-01-23 13:20:00,27.74,27.77,27.73,27.75,821474.0,27.74,27.77,27.73,27.75,821474.0
2025-01-23 13:30:00,27.75,27.75,27.72,27.73,173366.0,27.75,27.75,27.72,27.73,173366.0
2025-01-23 13:40:00,27.73,27.75,27.71,27.75,217441.0,27.73,27.75,27.71,27.75,217441.0
2025-01-23 13:50:00,27.75,27.75,27.73,27.73,124856.0,27.75,27.75,27.73,27.73,124856.0
2025-01-23 14:00:00,27.74,27.74,27.72,27.74,115378.0,27.74,27.74,27.72,27.74,115378.0
2025-01-23 14:10:00,27.74,27.74,27.69,27.7,183880.0,27.74,27.74,27.69,27.7,183880.0
2025-01-23 14:20:00,27.69,27.73,27.69,27.71,166276.0,27.69,27.73,27.69,27.71,166276.0
2025-01-23 14:30:00,27.72,27.74,27.71,27.72,124279.0,27.72,27.74,27.71,27.72,124279.0
2025-01-23 14:40:00,27.72,27.73,27.7,27.71,148087.0,27.72,27.73,27.7,27.71,148087.0
2025-01-23 14:50:00,27.71,27.73,27.7,27.71,189242.0,27.71,27.73,27.7,27.71,189242.0
2025-01-23 15:00:00,27.71,27.73,27.67,27.73,305303.0,27.71,27.73,27.67,27.73,305303.0
2025-01-23 15:10:00,27.73,27.75,27.72,27.75,192224.0,27.73,27.75,27.72,27.75,192224.0
2025-01-23 15:20:00,27.75,27.75,27.72,27.74,366284.0,27.75,27.75,27.72,27.74,366284.0
2025-01-23 15:30:00,27.74,27.74,27.7,27.71,144437.0,27.74,27.74,27.7,27.71,144437.0
2025-01-23 15:40:00,27.71,27.74,27.69,27.74,450090.0,27.71,27.74,27.69,27.74,450090.0
2025-01-23 15:50:00,27.74,27.78,27.73,27.76,1577330.0,27.74,27.78,27.73,27.76,1577330.0
2025-01-24 09:30:00,27.94,28.01,27.88,28.0,690984.0,27.94,28.01,27.88,28.0,690984.0
2025-01-24 09:40:00,28.0,28.05,27.91,27.93,674363.0,28.0,28.05,27.91,27.93,674363.0
2025-01-24 09:50:00,27.93,27.96,27.83,27.86,753208.0,27.93,27.96,27.83,27.86,753208.0
2025-01-24 10:00:00,27.86,27.95,27.8,27.94,806449.0,27.86,27.95,27.8,27.94,806449.0
2025-01-24 10:10:00,27.95,28.01,27.93,28.0,406959.0,27.95,28.01,27.93,28.0,406959.0
2025-01-24 10:20:00,27.99,28.03,27.98,28.01,172150.0,27.99,28.03,27.98,28.01,172150.0
2025-01-24 10:30:00,28.02,28.03,27.9,27.93,381014.0,28.02,28.03,27.9,27.93,381014.0
2025-01-24 10:40:00,27.94,27.96,27.89,27.93,203565.0,27.94,27.96,27.89,27.93,203565.0
2025-01-24 10:50:00,27.94,27.94,27.85,27.89,447684.0,27.94,27.94,27.85,27.89,447684.0
2025-01-24 11:00:00,27.89,27.94,27.88,27.92,232535.0,27.89,27.94,27.88,27.92,232535.0
2025-01-24 11:10:00,27.93,27.96,27.88,27.92,233591.0,27.93,27.96,27.88,27.92,233591.0
2025-01-24 11:20:00,27.92,27.99,27.92,27.99,204435.0,27.92,27.99,27.92,27.99,204435.0
2025-01-24 11:30:00,27.99,28.08,27.98,28.02,526588.0,27.99,28.08,27.98,28.02,526588.0
2025-01-24 11:40:00,28.01,28.03,27.97,28.01,334439.0,28.01,28.03,27.97,28.01,334439.0
2025-01-24 11:50:00,28.01,28.02,27.92,27.95,235002.0,28.01,28.02,27.92,27.95,235002.0
2025-01-24 12:00:00,27.95,27.96,27.91,27.96,205626.0,27.95,27.96,27.91,27.96,205626.0
2025-01-24 12:10:00,27.95,27.97,27.93,27.97,78069.0,27.95,27.97,27.93,27.97,78069.0
2025-01-24 12:20:00,27.97,28.0,27.97,27.99,149932.0,27.97,28.0,27.97,27.99,149932.0
2025-01-24 12:30:00,27.99,27.99,27.97,27.99,43533.0,27.99,27.99,27.97,27.99,43533.0
2025-01-24 12:40:00,27.99,27.99,27.94,27.96,66384.0,27.99,27.99,27.94,27.96,66384.0
2025-01-24 12:50:00,27.96,27.97,27.93,27.95,46328.0,27.96,27.97,27.93,27.95,46328.0
2025-01-24 13:00:00,27.94,27.97,27.92,27.95,122766.0,27.94,27.97,27.92,27.95,122766.0
2025-01-24 13:10:00,27.95,27.97,27.95,27.96,33664.0,27.95,27.97,27.95,27.96,33664.0
2025-01-24 13:20:00,27.96,27.97,27.92,27.92,121098.0,27.96,27.97,27.92,27.92,121098.0
2025-01-24 13:30:00,27.92,27.96,27.92,27.95,92757.0,27.92,27.96,27.92,27.95,92757.0
2025-01-24 13:40:00,27.95,27.95,27.92,27.95,147227.0,27.95,27.95,27.92,27.95,147227.0
2025-01-24 13:50:00,27.95,27.96,27.92,27.94,83795.0,27.95,27.96,27.92,27.94,83795.0
2025-01-24 14:00:00,27.95,27.96,27.91,27.92,139657.0,27.95,27.96,27.91,27.92,139657.0
2025-01-24 14:10:00,27.93,27.94,27.91,27.91,72597.0,27.93,27.94,27.91,27.91,72597.0
2025-01-24 14:20:00,27.91,27.93,27.9,27.91,86544.0,27.91,27.93,27.9,27.91,86544.0
2025-01-24 14:30:00,27.91,27.93,27.9,27.93,64893.0,27.91,27.93,27.9,27.93,64893.0
2025-01-24 14:40:00,27.93,27.94,27.91,27.94,68361.0,27.93,27.94,27.91,27.94,68361.0
2025-01-24 14:50:00,27.94,27.97,27.93,27.95,393945.0,27.94,27.97,27.93,27.95,393945.0
2025-01-24 15:00:00,27.96,27.96,27.91,27.92,280219.0,27.96,27.96,27.91,27.92,280219.0
2025-01-24 15:10:00,27.92,27.94,27.91,27.92,135760.0,27.92,27.94,27.91,27.92,135760.0
2025-01-24 15:20:00,27.92,27.93,27.9,27.91,311567.0,27.92,27.93,27.9,27.91,311567.0
2025-01-24 15:30:00,27.91,27.93,27.9,27.91,186199.0,27.91,27.93,27.9,27.91,186199.0
2025-01-24 15:40:00,27.91,27.92,27.91,27.91,84369.0,27.91,27.92,27.91,27.91,84369.0
2025-01-24 15:50:00,27.92,27.92,27.88,27.9,819488.0,27.92,27.92,27.88,27.9,819488.0
2025-01-27 09:30:00,27.5,27.66,27.43,27.61,980522.0,27.5,27.66,27.43,27.61,980522.0
2025-01-27 09:40:00,27.61,27.74,27.59,27.63,564037.0,27.61,27.74,27.59,27.63,564037.0
2025-01-27 09:50:00,27.64,27.71,27.62,27.65,212277.0,27.64,27.71,27.62,27.65,212277.0
2025-01-27 10:00:00,27.66,27.67,27.49,27.55,384832.0,27.66,27.67,27.49,27.55,384832.0
2025-01-27 10:10:00,27.55,27.58,27.53,27.58,383613.0,27.55,27.58,27.53,27.58,383613.0
2025-01-27 10:20:00,27.58,27.67,27.57,27.65,429468.0,27.58,27.67,27.57,27.65,429468.0
2025-01-27 10:30:00,27.64,27.65,27.58,27.61,660583.0,27.64,27.65,27.58,27.61,660583.0
2025-01-27 10:40:00,27.61,27.68,27.59,27.67,353467.0,27.61,27.68,27.59,27.67,353467.0
2025-01-27 10:50:00,27.68,27.71,27.6,27.65,603127.0,27.68,27.71,27.6,27.65,603127.0
2025-01-27 11:00:00,27.66,27.66,27.55,27.56,379456.0,27.66,27.66,27.55,27.56,379456.0
2025-01-27 11:10:00,27.57,27.59,27.54,27.55,640041.0,27.57,27.59,27.54,27.55,640041.0
2025-01-27 11:20:00,27.54,27.55,27.47,27.51,282751.0,27.54,27.55,27.47,27.51,282751.0
2025-01-27 11:30:00,27.51,27.55,27.48,27.5,439504.0,27.51,27.55,27.48,27.5,439504.0
2025-01-27 11:40:00,27.49,27.49,27.38,27.39,731770.0,27.49,27.49,27.38,27.39,731770.0
2025-01-27 11:50:00,27.39,27.39,27.2,27.23,1518855.0,27.39,27.39,27.2,27.23,1518855.0
2025-01-27 12:00:00,27.23,27.25,27.08,27.14,2366350.0,27.23,27.25,27.08,27.14,2366350.0
2025-01-27 12:10:00,27.14,27.17,27.05,27.14,1173253.0,27.14,27.17,27.05,27.14,1173253.0
2025-01-27 12:20:00,27.13,27.29,27.12,27.27,724994.0,27.13,27.29,27.12,27.27,724994.0
2025-01-27 12:30:00,27.27,27.34,27.26,27.32,366286.0,27.27,27.34,27.26,27.32,366286.0
2025-01-27 12:40:00,27.31,27.36,27.28,27.32,226415.0,27.31,27.36,27.28,27.32,226415.0
2025-01-27 12:50:00,27.32,27.34,27.31,27.31,206633.0,27.32,27.34,27.31,27.31,206633.0
2025-01-27 13:00:00,27.31,27.36,27.3,27.35,198711.0,27.31,27.36,27.3,27.35,198711.0
2025-01-27 13:10:00,27.34,27.38,27.33,27.35,247238.0,27.34,27.38,27.33,27.35,247238.0
2025-01-27 13:20:00,27.34,27.4,27.34,27.39,177991.0,27.34,27.4,27.34,27.39,177991.0
2025-01-27 13:30:00,27.39,27.43,27.39,27.42,241243.0,27.39,27.43,27.39,27.42,241243.0
2025-01-27 13:40:00,27.42,27.45,27.4,27.4,467444.0,27.42,27.45,27.4,27.4,467444.0
2025-01-27 13:50:00,27.4,27.43,27.39,27.41,229715.0,27.4,27.43,27.39,27.41,229715.0
2025-01-27 14:00:00,27.41,27.43,27.4,27.41,106022.0,27.41,27.43,27.4,27.41,106022.0
2025-01-27 14:10:00,27.41,27.46,27.41,27.46,376965.0,27.41,27.46,27.41,27.46,376965.0
2025-01-27 14:20:00,27.46,27.48,27.43,27.46,491260.0,27.46,27.48,27.43,27.46,491260.0
2025-01-27 14:30:00,27.46,27.47,27.45,27.45,139348.0,27.46,27.47,27.45,27.45,139348.0
2025-01-27 14:40:00,27.45,27.48,27.43,27.46,349308.0,27.45,27.48,27.43,27.46,349308.0
2025-01-27 14:50:00,27.45,27.46,27.43,27.45,135188.0,27.45,27.46,27.43,27.45,135188.0
2025-01-27 15:00:00,27.45,27.47,27.43,27.46,154573.0,27.45,27.47,27.43,27.46,154573.0
2025-01-27 15:10:00,27.47,27.48,27.45,27.46,119162.0,27.47,27.48,27.45,27.46,119162.0
2025-01-27 15:20:00,27.45,27.46,27.42,27.43,187199.0,27.45,27.46,27.42,27.43,187199.0
2025-01-27 15:30:00,27.43,27.46,27.42,27.43,377469.0,27.43,27.46,27.42,27.43,377469.0
2025-01-27 15:40:00,27.44,27.47,27.43,27.45,405167.0,27.44,27.47,27.43,27.45,405167.0
2025-01-27 15:50:00,27.45,27.49,27.44,27.47,1174990.0,27.45,27.49,27.44,27.47,1174990.0
2025-01-28 09:30:00,27.53,27.57,27.47,27.56,289553.0,27.53,27.57,27.47,27.56,289553.0
2025-01-28 09:40:00,27.56,27.58,27.43,27.46,307755.0,27.56,27.58,27.43,27.46,307755.0
2025-01-28 09:50:00,27.47,27.49,27.43,27.46,225632.0,27.47,27.49,27.43,27.46,225632.0
2025-01-28 10:00:00,27.46,27.47,27.38,27.42,504384.0,27.46,27.47,27.38,27.42,504384.0
2025-01-28 10:10:00,27.43,27.56,27.41,27.56,170004.0,27.43,27.56,27.41,27.56,170004.0
2025-01-28 10:20:00,27.55,27.66,27.55,27.66,406740.0,27.55,27.66,27.55,27.66,406740.0
2025-01-28 10:30:00,27.65,27.68,27.61,27.66,215509.0,27.65,27.68,27.61,27.66,215509.0
2025-01-28 10:40:00,27.66,27.66,27.58,27.59,442595.0,27.66,27.66,27.58,27.59,442595.0
2025-01-28 10:50:00,27.59,27.62,27.58,27.62,164737.0,27.59,27.62,27.58,27.62,164737.0
2025-01-28 11:00:00,27.62,27.66,27.61,27.63,272430.0,27.62,27.66,27.61,27.63,272430.0
2025-01-28 11:10:00,27.63,27.66,27.62,27.63,88956.0,27.63,27.66,27.62,27.63,88956.0
2025-01-28 11:20:00,27.63,27.63,27.54,27.58,151826.0,27.63,27.63,27.54,27.58,151826.0
2025-01-28 11:30:00,27.57,27.62,27.54,27.6,204762.0,27.57,27.62,27.54,27.6,204762.0
2025-01-28 11:40:00,27.6,27.65,27.55,27.64,271235.0,27.6,27.65,27.55,27.64,271235.0
2025-01-28 11:50:00,27.64,27.69,27.62,27.68,293314.0,27.64,27.69,27.62,27.68,293314.0
2025-01-28 12:00:00,27.67,27.72,27.66,27.71,215074.0,27.67,27.72,27.66,27.71,215074.0
2025-01-28 12:10:00,27.71,27.71,27.65,27.69,305587.0,27.71,27.71,27.65,27.69,305587.0
2025-01-28 12:20:00,27.68,27.74,27.67,27.71,286220.0,27.68,27.74,27.67,27.71,286220.0
2025-01-28 12:30:00,27.71,27.72,27.67,27.69,171055.0,27.71,27.72,27.67,27.69,171055.0
2025-01-28 12:40:00,27.69,27.69,27.65,27.68,97764.0,27.69,27.69,27.65,27.68,97764.0
2025-01-28 12:50:00,27.67,27.68,27.65,27.67,139684.0,27.67,27.68,27.65,27.67,139684.0
2025-01-28 13:00:00,27.67,27.73,27.65,27.71,207783.0,27.67,27.73,27.65,27.71,207783.0
2025-01-28 13:10:00,27.71,27.73,27.7,27.71,113600.0,27.71,27.73,27.7,27.71,113600.0
2025-01-28 13:20:00,27.71,27.73,27.7,27.7,168608.0,27.71,27.73,27.7,27.7,168608.0
2025-01-28 13:30:00,27.71,27.75,27.71,27.74,133182.0,27.71,27.75,27.71,27.74,133182.0
2025-01-28 13:40:00,27.73,27.75,27.72,27.75,122691.0,27.73,27.75,27.72,27.75,122691.0
2025-01-28 13:50:00,27.75,27.76,27.72,27.72,238999.0,27.75,27.76,27.72,27.72,238999.0
2025-01-28 14:00:00,27.72,27.73,27.7,27.71,377557.0,27.72,27.73,27.7,27.71,377557.0
2025-01-28 14:10:00,27.71,27.73,27.69,27.69,120555.0,27.71,27.73,27.69,27.69,120555.0
2025-01-28 14:20:00,27.69,27.7,27.67,27.7,165428.0,27.69,27.7,27.67,27.7,165428.0
2025-01-28 14:30:00,27.7,27.73,27.69,27.71,117799.0,27.7,27.73,27.69,27.71,117799.0
2025-01-28 14:40:00,27.71,27.73,27.7,27.72,240761.0,27.71,27.73,27.7,27.72,240761.0
2025-01-28 14:50:00,27.73,27.74,27.72,27.73,96283.0,27.73,27.74,27.72,27.73,96283.0
2025-01-28 15:00:00,27.72,27.73,27.71,27.73,102439.0,27.72,27.73,27.71,27.73,102439.0
2025-01-28 15:10:00,27.73,27.74,27.72,27.73,128051.0,27.73,27.74,27.72,27.73,128051.0
2025-01-28 15:20:00,27.73,27.73,27.67,27.68,417884.0,27.73,27.73,27.67,27.68,417884.0
2025-01-28 15:30:00,27.68,27.7,27.67,27.7,200117.0,27.68,27.7,27.67,27.7,200117.0
2025-01-28 15:40:00,27.7,27.71,27.69,27.7,148062.0,27.7,27.71,27.69,27.7,148062.0
2025-01-28 15:50:00,27.71,27.71,27.6,27.63,2946832.0,27.71,27.71,27.6,27.63,2946832.0
2025-01-29 09:30:00,28.07,28.14,28.03,28.12,1204109.0,28.07,28.14,28.03,28.12,1204109.0
2025-01-29 09:40:00,28.12,28.2,28.05,28.14,1357662.0,28.12,28.2,28.05,28.14,1357662.0
2025-01-29 09:50:00,28.13,28.21,28.1,28.19,1173799.0,28.13,28.21,28.1,28.19,1173799.0
2025-01-29 10:00:00,28.19,28.21,28.12,28.14,1393205.0,28.19,28.21,28.12,28.14,1393205.0
2025-01-29 10:10:00,28.14,28.18,28.07,28.11,1142110.0,28.14,28.18,28.07,28.11,1142110.0
2025-01-29 10:20:00,28.1,28.12,27.97,28.0,615736.0,28.1,28.12,27.97,28.0,615736.0
2025-01-29 10:30:00,28.01,28.07,27.98,28.01,832531.0,28.01,28.07,27.98,28.01,832531.0
2025-01-29 10:40:00,28.0,28.1,27.98,28.1,414863.0,28.0,28.1,27.98,28.1,414863.0
2025-01-29 10:50:00,28.1,28.12,28.07,28.1,320163.0,28.1,28.12,28.07,28.1,320163.0
2025-01-29 11:00:00,28.11,28.14,28.04,28.05,350891.0,28.11,28.14,28.04,28.05,350891.0
2025-01-29 11:10:00,28.05,28.12,28.04,28.1,502781.0,28.05,28.12,28.04,28.1,502781.0
2025-01-29 11:20:00,28.1,28.11,28.07,28.07,322748.0,28.1,28.11,28.07,28.07,322748.0
2025-01-29 11:30:00,28.07,28.09,28.04,28.05,229455.0,28.07,28.09,28.04,28.05,229455.0
2025-01-29 11:40:00,28.06,28.09,28.01,28.02,526629.0,28.06,28.09,28.01,28.02,526629.0
2025-01-29 11:50:00,28.03,28.05,27.99,28.05,248105.0,28.03,28.05,27.99,28.05,248105.0
2025-01-29 12:00:00,28.05,28.06,27.97,27.97,598023.0,28.05,28.06,27.97,27.97,598023.0
2025-01-29 12:10:00,27.98,28.01,27.94,27.98,247237.0,27.98,28.01,27.94,27.98,247237.0
2025-01-29 12:20:00,27.97,28.0,27.93,27.97,143928.0,27.97,28.0,27.93,27.97,143928.0
2025-01-29 12:30:00,27.97,28.01,27.93,27.99,285840.0,27.97,28.01,27.93,27.99,285840.0
2025-01-29 12:40:00,27.98,28.01,27.97,28.01,158180.0,27.98,28.01,27.97,28.01,158180.0
2025-01-29 12:50:00,28.0,28.02,27.98,27.99,98057.0,28.0,28.02,27.98,27.99,98057.0
2025-01-29 13:00:00,27.99,27.99,27.86,27.99,572474.0,27.99,27.99,27.86,27.99,572474.0
2025-01-29 13:10:00,27.99,28.02,27.97,27.97,189463.0,27.99,28.02,27.97,27.97,189463.0
2025-01-29 13:20:00,27.96,28.03,27.95,28.02,214167.0,27.96,28.03,27.95,28.02,214167.0
2025-01-29 13:30:00,28.02,28.02,27.95,27.95,89738.0,28.02,28.02,27.95,27.95,89738.0
2025-01-29 13:40:00,27.96,27.99,27.95,27.98,136479.0,27.96,27.99,27.95,27.98,136479.0
2025-01-29 13:50:00,27.97,27.99,27.93,27.98,436623.0,27.97,27.99,27.93,27.98,436623.0
2025-01-29 14:00:00,27.97,27.99,27.85,27.89,702544.0,27.97,27.99,27.85,27.89,702544.0
2025-01-29 14:10:00,27.88,27.96,27.85,27.93,314440.0,27.88,27.96,27.85,27.93,314440.0
2025-01-29 14:20:00,27.94,27.96,27.88,27.91,348924.0,27.94,27.96,27.88,27.91,348924.0
2025-01-29 14:30:00,27.92,28.07,27.88,28.06,629346.0,27.92,28.07,27.88,28.06,629346.0
2025-01-29 14:40:00,28.05,28.14,28.02,28.05,713911.0,28.05,28.14,28.02,28.05,713911.0
2025-01-29 14:50:00,28.05,28.14,28.01,28.05,539989.0,28.05,28.14,28.01,28.05,539989.0
2025-01-29 15:00:00,28.05,28.12,27.99,28.05,891110.0,28.05,28.12,27.99,28.05,891110.0
2025-01-29 15:10:00,28.05,28.11,27.94,28.02,872953.0,28.05,28.11,27.94,28.02,872953.0
2025-01-29 15:20:00,28.02,28.1,28.02,28.05,375150.0,28.02,28.1,28.02,28.05,375150.0
2025-01-29 15:30:00,28.06,28.07,28.0,28.01,463282.0,28.06,28.07,28.0,28.01,463282.0
2025-01-29 15:40:00,28.01,28.02,27.96,28.0,770100.0,28.01,28.02,27.96,28.0,770100.0
2025-01-29 15:50:00,28.0,28.02,27.97,28.01,1241495.0,28.0,28.02,27.97,28.01,1241495.0
2025-01-30 09:30:00,28.65,28.67,28.53,28.62,1676973.0,28.65,28.67,28.53,28.62,1676973.0
2025-01-30 09:40:00,28.63,28.69,28.59,28.65,1180105.0,28.63,28.69,28.59,28.65,1180105.0
2025-01-30 09:50:00,28.66,28.68,28.55,28.62,989427.0,28.66,28.68,28.55,28.62,989427.0
2025-01-30 10:00:00,28.63,28.71,28.62,28.64,828167.0,28.63,28.71,28.62,28.64,828167.0
2025-01-30 10:10:00,28.65,28.75,28.65,28.71,1926107.0,28.65,28.75,28.65,28.71,1926107.0
2025-01-30 10:20:00,28.72,28.79,28.72,28.75,1694574.0,28.72,28.79,28.72,28.75,1694574.0
2025-01-30 10:30:00,28.75,28.88,28.74,28.87,2135729.0,28.75,28.88,28.74,28.87,2135729.0
2025-01-30 10:40:00,28.87,28.9,28.84,28.88,1757862.0,28.87,28.9,28.84,28.88,1757862.0
2025-01-30 10:50:00,28.88,28.9,28.76,28.78,1274558.0,28.88,28.9,28.76,28.78,1274558.0
2025-01-30 11:00:00,28.78,28.83,28.66,28.73,1440008.0,28.78,28.83,28.66,28.73,1440008.0
2025-01-30 11:10:00,28.73,28.76,28.66,28.74,1346103.0,28.73,28.76,28.66,28.74,1346103.0
2025-01-30 11:20:00,28.74,28.78,28.72,28.75,1911896.0,28.74,28.78,28.72,28.75,1911896.0
2025-01-30 11:30:00,28.75,28.81,28.72,28.77,1004753.0,28.75,28.81,28.72,28.77,1004753.0
2025-01-30 11:40:00,28.78,28.8,28.7,28.73,339131.0,28.78,28.8,28.7,28.73,339131.0
2025-01-30 11:50:00,28.73,28.75,28.56,28.57,1106454.0,28.73,28.75,28.56,28.57,1106454.0
2025-01-30 12:00:00,28.57,28.69,28.53,28.65,1126632.0,28.57,28.69,28.53,28.65,1126632.0
2025-01-30 12:10:00,28.64,28.67,28.61,28.65,717960.0,28.64,28.67,28.61,28.65,717960.0
2025-01-30 12:20:00,28.65,28.69,28.62,28.66,905720.0,28.65,28.69,28.62,28.66,905720.0
2025-01-30 12:30:00,28.67,28.74,28.66,28.73,479034.0,28.67,28.74,28.66,28.73,479034.0
2025-01-30 12:40:00,28.73,28.78,28.72,28.77,308186.0,28.73,28.78,28.72,28.77,308186.0
2025-01-30 12:50:00,28.76,28.78,28.73,28.75,214558.0,28.76,28.78,28.73,28.75,214558.0
2025-01-30 13:00:00,28.75,28.79,28.74,28.78,176529.0,28.75,28.79,28.74,28.78,176529.0
2025-01-30 13:10:00,28.77,28.78,28.69,28.71,428727.0,28.77,28.78,28.69,28.71,428727.0
2025-01-30 13:20:00,28.71,28.76,28.7,28.71,182419.0,28.71,28.76,28.7,28.71,182419.0
2025-01-30 13:30:00,28.71,28.75,28.69,28.71,526964.0,28.71,28.75,28.69,28.71,526964.0
2025-01-30 13:40:00,28.71,28.75,28.71,28.74,97332.0,28.71,28.75,28.71,28.74,97332.0
2025-01-30 13:50:00,28.74,28.76,28.72,28.74,640807.0,28.74,28.76,28.72,28.74,640807.0
2025-01-30 14:00:00,28.74,28.77,28.71,28.77,953069.0,28.74,28.77,28.71,28.77,953069.0
2025-01-30 14:10:00,28.77,28.78,28.73,28.74,230113.0,28.77,28.78,28.73,28.74,230113.0
2025-01-30 14:20:00,28.74,28.76,28.72,28.72,719921.0,28.74,28.76,28.72,28.72,719921.0
2025-01-30 14:30:00,28.72,28.74,28.71,28.73,153412.0,28.72,28.74,28.71,28.73,153412.0
2025-01-30 14:40:00,28.73,28.74,28.7,28.71,137185.0,28.73,28.74,28.7,28.71,137185.0
2025-01-30 14:50:00,28.71,28.75,28.7,28.75,176631.0,28.71,28.75,28.7,28.75,176631.0
2025-01-30 15:00:00,28.74,28.77,28.73,28.76,153110.0,28.74,28.77,28.73,28.76,153110.0
2025-01-30 15:10:00,28.76,28.78,28.71,28.73,866034.0,28.76,28.78,28.71,28.73,866034.0
2025-01-30 15:20:00,28.73,28.75,28.71,28.73,275962.0,28.73,28.75,28.71,28.73,275962.0
2025-01-30 15:30:00,28.73,28.76,28.66,28.66,1077712.0,28.73,28.76,28.66,28.66,1077712.0
2025-01-30 15:40:00,28.65,28.75,28.62,28.74,1525240.0,28.65,28.75,28.62,28.74,1525240.0
2025-01-30 15:50:00,28.73,28.74,28.67,28.72,1384581.0,28.73,28.74,28.67,28.72,1384581.0
2025-01-31 09:30:00,28.77,28.78,28.58,28.65,1108354.0,28.77,28.78,28.58,28.65,1108354.0
2025-01-31 09:40:00,28.65,28.71,28.59,28.64,717149.0,28.65,28.71,28.59,28.64,717149.0
2025-01-31 09:50:00,28.64,28.76,28.61,28.76,1413651.0,28.64,28.76,28.61,28.76,1413651.0
2025-01-31 10:00:00,28.76,28.82,28.72,28.8,591760.0,28.76,28.82,28.72,28.8,591760.0
2025-01-31 10:10:00,28.81,28.85,28.72,28.73,945107.0,28.81,28.85,28.72,28.73,945107.0
2025-01-31 10:20:00,28.73,28.78,28.66,28.73,509747.0,28.73,28.78,28.66,28.73,509747.0
2025-01-31 10:30:00,28.73,28.77,28.68,28.74,260696.0,28.73,28.77,28.68,28.74,260696.0
2025-01-31 10:40:00,28.74,28.75,28.66,28.69,566142.0,28.74,28.75,28.66,28.69,566142.0
2025-01-31 10:50:00,28.69,28.72,28.65,28.66,208159.0,28.69,28.72,28.65,28.66,208159.0
2025-01-31 11:00:00,28.67,28.7,28.62,28.67,697308.0,28.67,28.7,28.62,28.67,697308.0
2025-01-31 11:10:00,28.68,28.7,28.56,28.57,496063.0,28.68,28.7,28.56,28.57,496063.0
2025-01-31 11:20:00,28.57,28.66,28.57,28.64,529462.0,28.57,28.66,28.57,28.64,529462.0
2025-01-31 11:30:00,28.64,28.71,28.63,28.66,453946.0,28.64,28.71,28.63,28.66,453946.0
2025-01-31 11:40:00,28.65,28.66,28.59,28.61,350136.0,28.65,28.66,28.59,28.61,350136.0
2025-01-31 11:50:00,28.61,28.65,28.59,28.63,143488.0,28.61,28.65,28.59,28.63,143488.0
2025-01-31 12:00:00,28.63,28.67,28.53,28.58,996576.0,28.63,28.67,28.53,28.58,996576.0
2025-01-31 12:10:00,28.6,28.78,28.51,28.75,2390958.0,28.6,28.78,28.51,28.75,2390958.0
2025-01-31 12:20:00,28.75,28.77,28.58,28.63,705212.0,28.75,28.77,28.58,28.63,705212.0
2025-01-31 12:30:00,28.64,28.72,28.63,28.67,475296.0,28.64,28.72,28.63,28.67,475296.0
2025-01-31 12:40:00,28.67,28.73,28.66,28.72,429470.0,28.67,28.73,28.66,28.72,429470.0
2025-01-31 12:50:00,28.72,28.74,28.65,28.68,465643.0,28.72,28.74,28.65,28.68,465643.0
2025-01-31 13:00:00,28.68,28.7,28.63,28.65,415872.0,28.68,28.7,28.63,28.65,415872.0
2025-01-31 13:10:00,28.66,28.7,28.6,28.61,517448.0,28.66,28.7,28.6,28.61,517448.0
2025-01-31 13:20:00,28.61,28.7,28.5,28.54,2627681.0,28.61,28.7,28.5,28.54,2627681.0
2025-01-31 13:30:00,28.53,28.62,28.5,28.6,697370.0,28.53,28.62,28.5,28.6,697370.0
2025-01-31 13:40:00,28.6,28.64,28.54,28.56,692437.0,28.6,28.64,28.54,28.56,692437.0
2025-01-31 13:50:00,28.56,28.57,28.47,28.5,612491.0,28.56,28.57,28.47,28.5,612491.0
2025-01-31 14:00:00,28.49,28.56,28.48,28.53,305866.0,28.49,28.56,28.48,28.53,305866.0
2025-01-31 14:10:00,28.53,28.57,28.49,28.5,167637.0,28.53,28.57,28.49,28.5,167637.0
2025-01-31 14:20:00,28.49,28.57,28.49,28.53,177979.0,28.49,28.57,28.49,28.53,177979.0
2025-01-31 14:30:00,28.54,28.57,28.46,28.5,357753.0,28.54,28.57,28.46,28.5,357753.0
2025-01-31 14:40:00,28.5,28.5,28.41,28.49,269957.0,28.5,28.5,28.41,28.49,269957.0
2025-01-31 14:50:00,28.49,28.51,28.44,28.46,170756.0,28.49,28.51,28.44,28.46,170756.0
2025-01-31 15:00:00,28.46,28.46,28.39,28.42,538151.0,28.46,28.46,28.39,28.42,538151.0
2025-01-31 15:10:00,28.43,28.45,28.4,28.4,779320.0,28.43,28.45,28.4,28.4,779320.0
2025-01-31 15:20:00,28.4,28.44,28.4,28.42,223066.0,28.4,28.44,28.4,28.42,223066.0
2025-01-31 15:30:00,28.42,28.46,28.39,28.44,394081.0,28.42,28.46,28.39,28.44,394081.0
2025-01-31 15:40:00,28.44,28.48,28.43,28.48,229209.0,28.44,28.48,28.43,28.48,229209.0
2025-01-31 15:50:00,28.48,28.53,28.45,28.52,1036123.0,28.48,28.53,28.45,28.52,1036123.0
2025-02-03 09:30:00,28.55,28.6,28.5,28.57,1185712.0,28.55,28.6,28.5,28.57,1185712.0
2025-02-03 09:40:00,28.56,28.64,28.5,28.64,968556.0,28.56,28.64,28.5,28.64,968556.0
2025-02-03 09:50:00,28.64,28.72,28.62,28.65,1336111.0,28.64,28.72,28.62,28.65,1336111.0
2025-02-03 10:00:00,28.65,28.67,28.56,28.57,858963.0,28.65,28.67,28.56,28.57,858963.0
2025-02-03 10:10:00,28.57,28.57,28.44,28.45,656647.0,28.57,28.57,28.44,28.45,656647.0
2025-02-03 10:20:00,28.45,28.61,28.2,28.49,3961751.0,28.45,28.61,28.2,28.49,3961751.0
2025-02-03 10:30:00,28.49,28.54,28.37,28.48,2503401.0,28.49,28.54,28.37,28.48,2503401.0
2025-02-03 10:40:00,28.49,28.59,28.43,28.52,995661.0,28.49,28.59,28.43,28.52,995661.0
2025-02-03 10:50:00,28.52,28.62,28.48,28.6,693353.0,28.52,28.62,28.48,28.6,693353.0
2025-02-03 11:00:00,28.59,28.82,28.51,28.74,1914195.0,28.59,28.82,28.51,28.74,1914195.0
2025-02-03 11:10:00,28.75,28.83,28.66,28.83,1426137.0,28.75,28.83,28.66,28.83,1426137.0
2025-02-03 11:20:00,28.83,28.84,28.75,28.79,1035134.0,28.83,28.84,28.75,28.79,1035134.0
2025-02-03 11:30:00,28.79,28.85,28.72,28.85,1292175.0,28.79,28.85,28.72,28.85,1292175.0
2025-02-03 11:40:00,28.85,28.85,28.68,28.7,848025.0,28.85,28.85,28.68,28.7,848025.0
2025-02-03 11:50:00,28.7,28.72,28.56,28.58,630733.0,28.7,28.72,28.56,28.58,630733.0
2025-02-03 12:00:00,28.58,28.75,28.58,28.7,875519.0,28.58,28.75,28.58,28.7,875519.0
2025-02-03 12:10:00,28.7,28.75,28.67,28.75,495425.0,28.7,28.75,28.67,28.75,495425.0
2025-02-03 12:20:00,28.76,28.8,28.73,28.79,214303.0,28.76,28.8,28.73,28.79,214303.0
2025-02-03 12:30:00,28.78,28.8,28.7,28.71,251642.0,28.78,28.8,28.7,28.71,251642.0
2025-02-03 12:40:00,28.71,28.76,28.7,28.73,199400.0,28.71,28.76,28.7,28.73,199400.0
2025-02-03 12:50:00,28.74,28.78,28.62,28.65,1113099.0,28.74,28.78,28.62,28.65,1113099.0
2025-02-03 13:00:00,28.64,28.77,28.62,28.75,710865.0,28.64,28.77,28.62,28.75,710865.0
2025-02-03 13:10:00,28.75,28.77,28.69,28.73,478394.0,28.75,28.77,28.69,28.73,478394.0
2025-02-03 13:20:00,28.73,28.77,28.71,28.72,361958.0,28.73,28.77,28.71,28.72,361958.0
2025-02-03 13:30:00,28.72,28.79,28.7,28.73,266528.0,28.72,28.79,28.7,28.73,266528.0
2025-02-03 13:40:00,28.74,28.75,28.71,28.73,206293.0,28.74,28.75,28.71,28.73,206293.0
2025-02-03 13:50:00,28.74,28.75,28.7,28.74,173660.0,28.74,28.75,28.7,28.74,173660.0
2025-02-03 14:00:00,28.74,28.77,28.72,28.75,103009.0,28.74,28.77,28.72,28.75,103009.0
2025-02-03 14:10:00,28.75,28.79,28.74,28.78,278224.0,28.75,28.79,28.74,28.78,278224.0
2025-02-03 14:20:00,28.78,28.79,28.74,28.74,210905.0,28.78,28.79,28.74,28.74,210905.0
2025-02-03 14:30:00,28.74,28.77,28.73,28.75,105276.0,28.74,28.77,28.73,28.75,105276.0
2025-02-03 14:40:00,28.75,28.77,28.73,28.75,152702.0,28.75,28.77,28.73,28.75,152702.0
2025-02-03 14:50:00,28.75,28.77,28.75,28.76,117179.0,28.75,28.77,28.75,28.76,117179.0
2025-02-03 15:00:00,28.77,28.78,28.72,28.75,282241.0,28.77,28.78,28.72,28.75,282241.0
2025-02-03 15:10:00,28.74,28.77,28.74,28.75,53048.0,28.74,28.77,28.74,28.75,53048.0
2025-02-03 15:20:00,28.76,28.76,28.68,28.69,212918.0,28.76,28.76,28.68,28.69,212918.0
2025-02-03 15:30:00,28.69,28.71,28.67,28.69,251434.0,28.69,28.71,28.67,28.69,251434.0
2025-02-03 15:40:00,28.69,28.7,28.66,28.69,487548.0,28.69,28.7,28.66,28.69,487548.0
2025-02-03 15:50:00,28.7,28.71,28.65,28.67,968908.0,28.7,28.71,28.65,28.67,968908.0
2025-02-04 09:30:00,29.11,29.14,29.05,29.13,1551334.0,29.11,29.14,29.05,29.13,1551334.0
2025-02-04 09:40:00,29.13,29.25,29.13,29.24,1068983.0,29.13,29.25,29.13,29.24,1068983.0
2025-02-04 09:50:00,29.24,29.25,29.17,29.18,1621972.0,29.24,29.25,29.17,29.18,1621972.0
2025-02-04 10:00:00,29.19,29.34,29.18,29.33,998234.0,29.19,29.34,29.18,29.33,998234.0
2025-02-04 10:10:00,29.33,29.37,29.26,29.3,1009860.0,29.33,29.37,29.26,29.3,1009860.0
2025-02-04 10:20:00,29.31,29.42,29.26,29.42,2477755.0,29.31,29.42,29.26,29.42,2477755.0
2025-02-04 10:30:00,29.42,29.44,29.33,29.33,1347214.0,29.42,29.44,29.33,29.33,1347214.0
2025-02-04 10:40:00,29.33,29.34,29.17,29.3,1681413.0,29.33,29.34,29.17,29.3,1681413.0
2025-02-04 10:50:00,29.3,29.3,29.09,29.09,1341427.0,29.3,29.3,29.09,29.09,1341427.0
2025-02-04 11:00:00,29.09,29.21,29.02,29.18,1239851.0,29.09,29.21,29.02,29.18,1239851.0
2025-02-04 11:10:00,29.19,29.24,29.16,29.24,635848.0,29.19,29.24,29.16,29.24,635848.0
2025-02-04 11:20:00,29.23,29.37,29.21,29.35,872834.0,29.23,29.37,29.21,29.35,872834.0
2025-02-04 11:30:00,29.35,29.37,29.29,29.36,427388.0,29.35,29.37,29.29,29.36,427388.0
2025-02-04 11:40:00,29.37,29.42,29.34,29.39,998100.0,29.37,29.42,29.34,29.39,998100.0
2025-02-04 11:50:00,29.39,29.44,29.37,29.4,391131.0,29.39,29.44,29.37,29.4,391131.0
2025-02-04 12:00:00,29.4,29.42,29.35,29.42,855473.0,29.4,29.42,29.35,29.42,855473.0
2025-02-04 12:10:00,29.41,29.45,29.34,29.37,934936.0,29.41,29.45,29.34,29.37,934936.0
2025-02-04 12:20:00,29.37,29.38,29.31,29.34,676993.0,29.37,29.38,29.31,29.34,676993.0
2025-02-04 12:30:00,29.34,29.42,29.33,29.38,451223.0,29.34,29.42,29.33,29.38,451223.0
2025-02-04 12:40:00,29.39,29.4,29.34,29.36,405552.0,29.39,29.4,29.34,29.36,405552.0
2025-02-04 12:50:00,29.36,29.44,29.35,29.44,285707.0,29.36,29.44,29.35,29.44,285707.0
2025-02-04 13:00:00,29.44,29.44,29.41,29.44,242933.0,29.44,29.44,29.41,29.44,242933.0
2025-02-04 13:10:00,29.44,29.48,29.43,29.44,368282.0,29.44,29.48,29.43,29.44,368282.0
2025-02-04 13:20:00,29.44,29.45,29.38,29.41,286881.0,29.44,29.45,29.38,29.41,286881.0
2025-02-04 13:30:00,29.41,29.46,29.41,29.44,340232.0,29.41,29.46,29.41,29.44,340232.0
2025-02-04 13:40:00,29.44,29.46,29.4,29.44,368798.0,29.44,29.46,29.4,29.44,368798.0
2025-02-04 13:50:00,29.44,29.44,29.37,29.4,517431.0,29.44,29.44,29.37,29.4,517431.0
2025-02-04 14:00:00,29.4,29.43,29.39,29.4,232584.0,29.4,29.43,29.39,29.4,232584.0
2025-02-04 14:10:00,29.41,29.43,29.36,29.37,273031.0,29.41,29.43,29.36,29.37,273031.0
2025-02-04 14:20:00,29.36,29.37,29.32,29.33,405487.0,29.36,29.37,29.32,29.33,405487.0
2025-02-04 14:30:00,29.33,29.36,29.31,29.31,309835.0,29.33,29.36,29.31,29.31,309835.0
2025-02-04 14:40:00,29.32,29.33,29.26,29.29,828689.0,29.32,29.33,29.26,29.29,828689.0
2025-02-04 14:50:00,29.29,29.31,29.25,29.3,718249.0,29.29,29.31,29.25,29.3,718249.0
2025-02-04 15:00:00,29.3,29.3,29.26,29.26,274474.0,29.3,29.3,29.26,29.26,274474.0
2025-02-04 15:10:00,29.26,29.28,29.2,29.21,727307.0,29.26,29.28,29.2,29.21,727307.0
2025-02-04 15:20:00,29.22,29.22,29.16,29.21,740463.0,29.22,29.22,29.16,29.21,740463.0
2025-02-04 15:30:00,29.2,29.24,29.19,29.2,758492.0,29.2,29.24,29.19,29.2,758492.0
2025-02-04 15:40:00,29.2,29.23,29.2,29.23,466567.0,29.2,29.23,29.2,29.23,466567.0
2025-02-04 15:50:00,29.23,29.23,29.18,29.22,1494450.0,29.23,29.23,29.18,29.22,1494450.0
2025-02-05 09:30:00,29.36,29.44,29.35,29.4,961580.0,29.36,29.44,29.35,29.4,961580.0
2025-02-05 09:40:00,29.39,29.5,29.35,29.48,636984.0,29.39,29.5,29.35,29.48,636984.0
2025-02-05 09:50:00,29.48,29.52,29.46,29.51,903220.0,29.48,29.52,29.46,29.51,903220.0
2025-02-05 10:00:00,29.52,29.56,29.46,29.53,808301.0,29.52,29.56,29.46,29.53,808301.0
2025-02-05 10:10:00,29.54,29.55,29.5,29.52,581303.0,29.54,29.55,29.5,29.52,581303.0
2025-02-05 10:20:00,29.52,29.55,29.46,29.52,619116.0,29.52,29.55,29.46,29.52,619116.0
2025-02-05 10:30:00,29.53,29.54,29.42,29.49,430174.0,29.53,29.54,29.42,29.49,430174.0
2025-02-05 10:40:00,29.49,29.57,29.47,29.57,833598.0,29.49,29.57,29.47,29.57,833598.0
2025-02-05 10:50:00,29.57,29.62,29.56,29.59,499298.0,29.57,29.62,29.56,29.59,499298.0
2025-02-05 11:00:00,29.59,29.62,29.37,29.39,1197688.0,29.59,29.62,29.37,29.39,1197688.0
2025-02-05 11:10:00,29.4,29.5,29.35,29.4,1485930.0,29.4,29.5,29.35,29.4,1485930.0
2025-02-05 11:20:00,29.39,29.54,29.37,29.52,1453219.0,29.39,29.54,29.37,29.52,1453219.0
2025-02-05 11:30:00,29.53,29.58,29.49,29.57,562781.0,29.53,29.58,29.49,29.57,562781.0
2025-02-05 11:40:00,29.57,29.58,29.54,29.55,447457.0,29.57,29.58,29.54,29.55,447457.0
2025-02-05 11:50:00,29.56,29.62,29.52,29.6,710870.0,29.56,29.62,29.52,29.6,710870.0
2025-02-05 12:00:00,29.61,29.63,29.59,29.59,235070.0,29.61,29.63,29.59,29.59,235070.0
2025-02-05 12:10:00,29.6,29.61,29.56,29.58,293151.0,29.6,29.61,29.56,29.58,293151.0
2025-02-05 12:20:00,29.58,29.58,29.51,29.55,451118.0,29.58,29.58,29.51,29.55,451118.0
2025-02-05 12:30:00,29.55,29.61,29.54,29.6,273243.0,29.55,29.61,29.54,29.6,273243.0
2025-02-05 12:40:00,29.61,29.62,29.57,29.6,117762.0,29.61,29.62,29.57,29.6,117762.0
2025-02-05 12:50:00,29.6,29.62,29.55,29.61,484085.0,29.6,29.62,29.55,29.61,484085.0
2025-02-05 13:00:00,29.61,29.62,29.56,29.57,173974.0,29.61,29.62,29.56,29.57,173974.0
2025-02-05 13:10:00,29.57,29.6,29.52,29.6,268431.0,29.57,29.6,29.52,29.6,268431.0
2025-02-05 13:20:00,29.6,29.6,29.53,29.54,493592.0,29.6,29.6,29.53,29.54,493592.0
2025-02-05 13:30:00,29.55,29.56,29.53,29.55,80621.0,29.55,29.56,29.53,29.55,80621.0
2025-02-05 13:40:00,29.55,29.55,29.43,29.44,306630.0,29.55,29.55,29.43,29.44,306630.0
2025-02-05 13:50:00,29.44,29.48,29.44,29.46,163011.0,29.44,29.48,29.44,29.46,163011.0
2025-02-05 14:00:00,29.46,29.47,29.41,29.43,545004.0,29.46,29.47,29.41,29.43,545004.0
2025-02-05 14:10:00,29.42,29.45,29.4,29.45,266848.0,29.42,29.45,29.4,29.45,266848.0
2025-02-05 14:20:00,29.45,29.49,29.42,29.49,570032.0,29.45,29.49,29.42,29.49,570032.0
2025-02-05 14:30:00,29.49,29.5,29.46,29.49,356459.0,29.49,29.5,29.46,29.49,356459.0
2025-02-05 14:40:00,29.5,29.5,29.43,29.45,588208.0,29.5,29.5,29.43,29.45,588208.0
2025-02-05 14:50:00,29.45,29.46,29.4,29.43,346602.0,29.45,29.46,29.4,29.43,346602.0
2025-02-05 15:00:00,29.43,29.45,29.41,29.45,344569.0,29.43,29.45,29.41,29.45,344569.0
2025-02-05 15:10:00,29.45,29.47,29.43,29.44,395411.0,29.45,29.47,29.43,29.44,395411.0
2025-02-05 15:20:00,29.44,29.49,29.42,29.46,1070138.0,29.44,29.49,29.42,29.46,1070138.0
2025-02-05 15:30:00,29.47,29.48,29.41,29.41,355825.0,29.47,29.48,29.41,29.41,355825.0
2025-02-05 15:40:00,29.41,29.42,29.36,29.37,1170824.0,29.41,29.42,29.36,29.37,1170824.0
2025-02-05 15:50:00,29.37,29.38,29.31,29.36,3652780.0,29.37,29.38,29.31,29.36,3652780.0
2025-02-06 09:30:00,29.24,29.28,29.19,29.24,692227.0,29.24,29.28,29.19,29.24,692227.0
2025-02-06 09:40:00,29.24,29.28,29.09,29.1,734054.0,29.24,29.28,29.09,29.1,734054.0
2025-02-06 09:50:00,29.1,29.18,28.96,28.98,1168393.0,29.1,29.18,28.96,28.98,1168393.0
2025-02-06 10:00:00,28.99,28.99,28.9,28.97,1103412.0,28.99,28.99,28.9,28.97,1103412.0
2025-02-06 10:10:00,28.97,29.14,28.96,29.1,534128.0,28.97,29.14,28.96,29.1,534128.0
2025-02-06 10:20:00,29.09,29.15,29.09,29.11,670467.0,29.09,29.15,29.09,29.11,670467.0
2025-02-06 10:30:00,29.11,29.16,29.09,29.16,394988.0,29.11,29.16,29.09,29.16,394988.0
2025-02-06 10:40:00,29.16,29.26,29.16,29.25,532355.0,29.16,29.26,29.16,29.25,532355.0
2025-02-06 10:50:00,29.25,29.26,29.18,29.21,462534.0,29.25,29.26,29.18,29.21,462534.0
2025-02-06 11:00:00,29.21,29.33,29.2,29.31,627751.0,29.21,29.33,29.2,29.31,627751.0
2025-02-06 11:10:00,29.31,29.32,29.27,29.27,327327.0,29.31,29.32,29.27,29.27,327327.0
2025-02-06 11:20:00,29.27,29.32,29.26,29.3,286375.0,29.27,29.32,29.26,29.3,286375.0
2025-02-06 11:30:00,29.3,29.32,29.28,29.31,187233.0,29.3,29.32,29.28,29.31,187233.0
2025-02-06 11:40:00,29.31,29.34,29.28,29.29,482624.0,29.31,29.34,29.28,29.29,482624.0
2025-02-06 11:50:00,29.29,29.29,29.24,29.24,227740.0,29.29,29.29,29.24,29.24,227740.0
2025-02-06 12:00:00,29.24,29.3,29.22,29.27,209673.0,29.24,29.3,29.22,29.27,209673.0
2025-02-06 12:10:00,29.27,29.33,29.27,29.32,158589.0,29.27,29.33,29.27,29.32,158589.0
2025-02-06 12:20:00,29.32,29.35,29.31,29.33,155315.0,29.32,29.35,29.31,29.33,155315.0
2025-02-06 12:30:00,29.32,29.33,29.29,29.29,163543.0,29.32,29.33,29.29,29.29,163543.0
2025-02-06 12:40:00,29.3,29.31,29.29,29.3,67564.0,29.3,29.31,29.29,29.3,67564.0
2025-02-06 12:50:00,29.3,29.35,29.3,29.35,83376.0,29.3,29.35,29.3,29.35,83376.0
2025-02-06 13:00:00,29.34,29.37,29.32,29.34,471104.0,29.34,29.37,29.32,29.34,471104.0
2025-02-06 13:10:00,29.34,29.36,29.33,29.34,305613.0,29.34,29.36,29.33,29.34,305613.0
2025-02-06 13:20:00,29.34,29.39,29.33,29.38,990460.0,29.34,29.39,29.33,29.38,990460.0
2025-02-06 13:30:00,29.38,29.39,29.35,29.37,159009.0,29.38,29.39,29.35,29.37,159009.0
2025-02-06 13:40:00,29.37,29.4,29.36,29.4,231182.0,29.37,29.4,29.36,29.4,231182.0
2025-02-06 13:50:00,29.39,29.4,29.35,29.37,327708.0,29.39,29.4,29.35,29.37,327708.0
2025-02-06 14:00:00,29.36,29.37,29.33,29.36,316390.0,29.36,29.37,29.33,29.36,316390.0
2025-02-06 14:10:00,29.36,29.37,29.34,29.36,171614.0,29.36,29.37,29.34,29.36,171614.0
2025-02-06 14:20:00,29.35,29.35,29.32,29.34,242772.0,29.35,29.35,29.32,29.34,242772.0
2025-02-06 14:30:00,29.34,29.34,29.3,29.31,256520.0,29.34,29.34,29.3,29.31,256520.0
2025-02-06 14:40:00,29.31,29.36,29.3,29.35,343887.0,29.31,29.36,29.3,29.35,343887.0
2025-02-06 14:50:00,29.35,29.35,29.3,29.32,413851.0,29.35,29.35,29.3,29.32,413851.0
2025-02-06 15:00:00,29.31,29.36,29.3,29.36,213821.0,29.31,29.36,29.3,29.36,213821.0
2025-02-06 15:10:00,29.36,29.36,29.34,29.35,140458.0,29.36,29.36,29.34,29.35,140458.0
2025-02-06 15:20:00,29.35,29.36,29.33,29.33,199726.0,29.35,29.36,29.33,29.33,199726.0
2025-02-06 15:30:00,29.34,29.37,29.33,29.37,390210.0,29.34,29.37,29.33,29.37,390210.0
2025-02-06 15:40:00,29.36,29.37,29.35,29.37,267337.0,29.36,29.37,29.35,29.37,267337.0
2025-02-06 15:50:00,29.37,29.41,29.37,29.38,542150.0,29.37,29.41,29.37,29.38,542150.0
2025-02-07 09:30:00,29.57,29.6,29.5,29.56,529406.0,29.57,29.6,29.5,29.56,529406.0
2025-02-07 09:40:00,29.56,29.62,29.54,29.56,271996.0,29.56,29.62,29.54,29.56,271996.0
2025-02-07 09:50:00,29.55,29.56,29.47,29.54,473279.0,29.55,29.56,29.47,29.54,473279.0
2025-02-07 10:00:00,29.54,29.61,29.46,29.6,514117.0,29.54,29.61,29.46,29.6,514117.0
2025-02-07 10:10:00,29.61,29.61,29.53,29.58,375809.0,29.61,29.61,29.53,29.58,375809.0
2025-02-07 10:20:00,29.58,29.66,29.56,29.63,769567.0,29.58,29.66,29.56,29.63,769567.0
2025-02-07 10:30:00,29.62,29.71,29.61,29.67,1063907.0,29.62,29.71,29.61,29.67,1063907.0
2025-02-07 10:40:00,29.66,29.74,29.65,29.67,705895.0,29.66,29.74,29.65,29.67,705895.0
2025-02-07 10:50:00,29.66,29.69,29.51,29.54,734041.0,29.66,29.69,29.51,29.54,734041.0
2025-02-07 11:00:00,29.55,29.56,29.29,29.49,1520518.0,29.55,29.56,29.29,29.49,1520518.0
2025-02-07 11:10:00,29.49,29.51,29.29,29.37,917168.0,29.49,29.51,29.29,29.37,917168.0
2025-02-07 11:20:00,29.37,29.42,29.32,29.33,321957.0,29.37,29.42,29.32,29.33,321957.0
2025-02-07 11:30:00,29.33,29.36,29.23,29.27,509451.0,29.33,29.36,29.23,29.27,509451.0
2025-02-07 11:40:00,29.27,29.3,29.21,29.25,406679.0,29.27,29.3,29.21,29.25,406679.0
2025-02-07 11:50:00,29.26,29.28,29.21,29.23,401561.0,29.26,29.28,29.21,29.23,401561.0
2025-02-07 12:00:00,29.22,29.3,29.14,29.27,858892.0,29.22,29.3,29.14,29.27,858892.0
2025-02-07 12:10:00,29.27,29.28,29.14,29.15,397797.0,29.27,29.28,29.14,29.15,397797.0
2025-02-07 12:20:00,29.15,29.18,29.11,29.12,422256.0,29.15,29.18,29.11,29.12,422256.0
2025-02-07 12:30:00,29.12,29.18,29.05,29.16,395755.0,29.12,29.18,29.05,29.16,395755.0
2025-02-07 12:40:00,29.16,29.16,29.08,29.13,191386.0,29.16,29.16,29.08,29.13,191386.0
2025-02-07 12:50:00,29.12,29.15,29.11,29.14,274535.0,29.12,29.15,29.11,29.14,274535.0
2025-02-07 13:00:00,29.14,29.18,29.13,29.17,144642.0,29.14,29.18,29.13,29.17,144642.0
2025-02-07 13:10:00,29.17,29.21,29.16,29.2,181418.0,29.17,29.21,29.16,29.2,181418.0
2025-02-07 13:20:00,29.2,29.21,29.14,29.15,143531.0,29.2,29.21,29.14,29.15,143531.0
2025-02-07 13:30:00,29.15,29.16,29.11,29.11,303106.0,29.15,29.16,29.11,29.11,303106.0
2025-02-07 13:40:00,29.11,29.12,29.05,29.05,144568.0,29.11,29.12,29.05,29.05,144568.0
2025-02-07 13:50:00,29.05,29.06,29.0,29.02,320210.0,29.05,29.06,29.0,29.02,320210.0
2025-02-07 14:00:00,29.01,29.03,28.98,29.02,213687.0,29.01,29.03,28.98,29.02,213687.0
2025-02-07 14:10:00,29.02,29.08,29.01,29.06,230259.0,29.02,29.08,29.01,29.06,230259.0
2025-02-07 14:20:00,29.06,29.07,29.05,29.05,126089.0,29.06,29.07,29.05,29.05,126089.0
2025-02-07 14:30:00,29.05,29.05,29.02,29.05,125172.0,29.05,29.05,29.02,29.05,125172.0
2025-02-07 14:40:00,29.05,29.08,29.03,29.04,343379.0,29.05,29.08,29.03,29.04,343379.0
2025-02-07 14:50:00,29.04,29.06,29.03,29.05,773643.0,29.04,29.06,29.03,29.05,773643.0
2025-02-07 15:00:00,29.04,29.04,28.98,29.02,468247.0,29.04,29.04,28.98,29.02,468247.0
2025-02-07 15:10:00,29.02,29.04,28.98,28.99,274424.0,29.02,29.04,28.98,28.99,274424.0
2025-02-07 15:20:00,28.99,29.01,28.98,28.98,266082.0,28.99,29.01,28.98,28.98,266082.0
2025-02-07 15:30:00,28.99,29.0,28.95,28.98,642995.0,28.99,29.0,28.95,28.98,642995.0
2025-02-07 15:40:00,28.98,29.01,28.94,29.0,971661.0,28.98,29.01,28.94,29.0,971661.0
2025-02-07 15:50:00,29.0,29.06,28.97,29.02,1454633.0,29.0,29.06,28.97,29.02,1454633.0
2025-02-10 09:30:00,29.15,29.26,29.14,29.25,1120752.0,29.15,29.26,29.14,29.25,1120752.0
2025-02-10 09:40:00,29.25,29.3,29.2,29.28,461705.0,29.25,29.3,29.2,29.28,461705.0
2025-02-10 09:50:00,29.28,29.35,29.25,29.35,592081.0,29.28,29.35,29.25,29.35,592081.0
2025-02-10 10:00:00,29.35,29.35,29.28,29.33,275848.0,29.35,29.35,29.28,29.33,275848.0
2025-02-10 10:10:00,29.33,29.36,29.31,29.36,233387.0,29.33,29.36,29.31,29.36,233387.0
2025-02-10 10:20:00,29.36,29.36,29.29,29.3,268550.0,29.36,29.36,29.29,29.3,268550.0
2025-02-10 10:30:00,29.3,29.33,29.28,29.32,413647.0,29.3,29.33,29.28,29.32,413647.0
2025-02-10 10:40:00,29.33,29.33,29.25,29.26,286739.0,29.33,29.33,29.25,29.26,286739.0
2025-02-10 10:50:00,29.25,29.32,29.24,29.32,404988.0,29.25,29.32,29.24,29.32,404988.0
2025-02-10 11:00:00,29.31,29.34,29.28,29.28,275045.0,29.31,29.34,29.28,29.28,275045.0
2025-02-10 11:10:00,29.28,29.3,29.2,29.21,301581.0,29.28,29.3,29.2,29.21,301581.0
2025-02-10 11:20:00,29.21,29.25,29.17,29.2,463088.0,29.21,29.25,29.17,29.2,463088.0
2025-02-10 11:30:00,29.2,29.24,29.17,29.23,230101.0,29.2,29.24,29.17,29.23,230101.0
2025-02-10 11:40:00,29.24,29.25,29.18,29.19,253492.0,29.24,29.25,29.18,29.19,253492.0
2025-02-10 11:50:00,29.19,29.22,29.16,29.21,261519.0,29.19,29.22,29.16,29.21,261519.0
2025-02-10 12:00:00,29.21,29.23,29.17,29.19,151796.0,29.21,29.23,29.17,29.19,151796.0
2025-02-10 12:10:00,29.19,29.19,29.13,29.13,477355.0,29.19,29.19,29.13,29.13,477355.0
2025-02-10 12:20:00,29.13,29.14,29.11,29.13,293549.0,29.13,29.14,29.11,29.13,293549.0
2025-02-10 12:30:00,29.12,29.12,29.07,29.1,281994.0,29.12,29.12,29.07,29.1,281994.0
2025-02-10 12:40:00,29.09,29.12,29.08,29.09,111462.0,29.09,29.12,29.08,29.09,111462.0
2025-02-10 12:50:00,29.09,29.15,29.08,29.14,215015.0,29.09,29.15,29.08,29.14,215015.0
2025-02-10 13:00:00,29.14,29.15,29.1,29.13,171173.0,29.14,29.15,29.1,29.13,171173.0
2025-02-10 13:10:00,29.12,29.18,29.12,29.17,355544.0,29.12,29.18,29.12,29.17,355544.0
2025-02-10 13:20:00,29.17,29.2,29.15,29.2,178532.0,29.17,29.2,29.15,29.2,178532.0
2025-02-10 13:30:00,29.2,29.22,29.18,29.19,231185.0,29.2,29.22,29.18,29.19,231185.0
2025-02-10 13:40:00,29.19,29.2,29.18,29.2,48129.0,29.19,29.2,29.18,29.2,48129.0
2025-02-10 13:50:00,29.2,29.21,29.18,29.18,156384.0,29.2,29.21,29.18,29.18,156384.0
2025-02-10 14:00:00,29.18,29.21,29.17,29.21,86831.0,29.18,29.21,29.17,29.21,86831.0
2025-02-10 14:10:00,29.21,29.22,29.19,29.21,69153.0,29.21,29.22,29.19,29.21,69153.0
2025-02-10 14:20:00,29.21,29.23,29.19,29.22,218475.0,29.21,29.23,29.19,29.22,218475.0
2025-02-10 14:30:00,29.22,29.24,29.21,29.23,142535.0,29.22,29.24,29.21,29.23,142535.0
2025-02-10 14:40:00,29.23,29.25,29.21,29.22,165001.0,29.23,29.25,29.21,29.22,165001.0
2025-02-10 14:50:00,29.22,29.23,29.17,29.18,307111.0,29.22,29.23,29.17,29.18,307111.0
2025-02-10 15:00:00,29.19,29.2,29.18,29.2,220617.0,29.19,29.2,29.18,29.2,220617.0
2025-02-10 15:10:00,29.2,29.2,29.16,29.19,572539.0,29.2,29.2,29.16,29.19,572539.0
2025-02-10 15:20:00,29.2,29.2,29.17,29.17,146879.0,29.2,29.2,29.17,29.17,146879.0
2025-02-10 15:30:00,29.18,29.18,29.14,29.15,292205.0,29.18,29.18,29.14,29.15,292205.0
2025-02-10 15:40:00,29.15,29.19,29.14,29.18,397957.0,29.15,29.19,29.14,29.18,397957.0
2025-02-10 15:50:00,29.19,29.2,29.17,29.19,654308.0,29.19,29.2,29.17,29.19,654308.0
2025-02-11 09:30:00,28.87,28.94,28.86,28.89,1424067.0,28.87,28.94,28.86,28.89,1424067.0
2025-02-11 09:40:00,28.88,29.01,28.86,28.96,834078.0,28.88,29.01,28.86,28.96,834078.0
2025-02-11 09:50:00,28.97,28.98,28.88,28.92,575784.0,28.97,28.98,28.88,28.92,575784.0
2025-02-11 10:00:00,28.92,28.98,28.82,28.97,556230.0,28.92,28.98,28.82,28.97,556230.0
2025-02-11 10:10:00,28.97,29.03,28.94,29.0,400410.0,28.97,29.03,28.94,29.0,400410.0
2025-02-11 10:20:00,29.0,29.04,28.97,29.04,433621.0,29.0,29.04,28.97,29.04,433621.0
2025-02-11 10:30:00,29.03,29.06,29.0,29.02,498415.0,29.03,29.06,29.0,29.02,498415.0
2025-02-11 10:40:00,29.02,29.09,29.02,29.05,452253.0,29.02,29.09,29.02,29.05,452253.0
2025-02-11 10:50:00,29.05,29.09,29.03,29.07,529859.0,29.05,29.09,29.03,29.07,529859.0
2025-02-11 11:00:00,29.08,29.1,29.03,29.08,309227.0,29.08,29.1,29.03,29.08,309227.0
2025-02-11 11:10:00,29.09,29.1,29.04,29.07,252246.0,29.09,29.1,29.04,29.07,252246.0
2025-02-11 11:20:00,29.07,29.11,29.06,29.07,286990.0,29.07,29.11,29.06,29.07,286990.0
2025-02-11 11:30:00,29.07,29.07,29.02,29.05,238492.0,29.07,29.07,29.02,29.05,238492.0
2025-02-11 11:40:00,29.05,29.07,29.03,29.07,117061.0,29.05,29.07,29.03,29.07,117061.0
2025-02-11 11:50:00,29.07,29.07,29.02,29.03,148055.0,29.07,29.07,29.02,29.03,148055.0
2025-02-11 12:00:00,29.02,29.03,28.98,29.02,232013.0,29.02,29.03,28.98,29.02,232013.0
2025-02-11 12:10:00,29.01,29.05,29.0,29.05,133757.0,29.01,29.05,29.0,29.05,133757.0
2025-02-11 12:20:00,29.05,29.05,29.02,29.05,42692.0,29.05,29.05,29.02,29.05,42692.0
2025-02-11 12:30:00,29.05,29.06,29.03,29.05,220603.0,29.05,29.06,29.03,29.05,220603.0
2025-02-11 12:40:00,29.05,29.07,29.04,29.05,54931.0,29.05,29.07,29.04,29.05,54931.0
2025-02-11 12:50:00,29.06,29.08,29.05,29.07,134542.0,29.06,29.08,29.05,29.07,134542.0
2025-02-11 13:00:00,29.07,29.07,29.02,29.04,203896.0,29.07,29.07,29.02,29.04,203896.0
2025-02-11 13:10:00,29.05,29.1,29.04,29.09,187389.0,29.05,29.1,29.04,29.09,187389.0
2025-02-11 13:20:00,29.1,29.1,29.03,29.06,247677.0,29.1,29.1,29.03,29.06,247677.0
2025-02-11 13:30:00,29.07,29.09,29.06,29.08,111123.0,29.07,29.09,29.06,29.08,111123.0
2025-02-11 13:40:00,29.09,29.09,29.02,29.03,214343.0,29.09,29.09,29.02,29.03,214343.0
2025-02-11 13:50:00,29.03,29.05,29.02,29.04,133434.0,29.03,29.05,29.02,29.04,133434.0
2025-02-11 14:00:00,29.04,29.04,29.02,29.02,65322.0,29.04,29.04,29.02,29.02,65322.0
2025-02-11 14:10:00,29.03,29.03,29.01,29.01,108576.0,29.03,29.03,29.01,29.01,108576.0
2025-02-11 14:20:00,29.01,29.02,28.99,29.01,87034.0,29.01,29.02,28.99,29.01,87034.0
2025-02-11 14:30:00,29.01,29.04,28.98,29.04,120891.0,29.01,29.04,28.98,29.04,120891.0
2025-02-11 14:40:00,29.03,29.06,29.0,29.01,95031.0,29.03,29.06,29.0,29.01,95031.0
2025-02-11 14:50:00,29.01,29.04,29.0,29.02,96043.0,29.01,29.04,29.0,29.02,96043.0
2025-02-11 15:00:00,29.02,29.04,29.01,29.02,50976.0,29.02,29.04,29.01,29.02,50976.0
2025-02-11 15:10:00,29.02,29.03,29.0,29.0,76220.0,29.02,29.03,29.0,29.0,76220.0
2025-02-11 15:20:00,29.0,29.0,28.98,28.98,113016.0,29.0,29.0,28.98,28.98,113016.0
2025-02-11 15:30:00,28.98,28.99,28.97,28.98,141284.0,28.98,28.99,28.97,28.98,141284.0
2025-02-11 15:40:00,28.97,28.99,28.97,28.99,123213.0,28.97,28.99,28.97,28.99,123213.0
2025-02-11 15:50:00,28.99,29.0,28.95,28.99,1029974.0,28.99,29.0,28.95,28.99,1029974.0
2025-02-12 09:30:00,29.2,29.27,29.19,29.24,836173.0,29.2,29.27,29.19,29.24,836173.0
2025-02-12 09:40:00,29.23,29.24,29.18,29.18,276644.0,29.23,29.24,29.18,29.18,276644.0
2025-02-12 09:50:00,29.18,29.22,29.12,29.18,670556.0,29.18,29.22,29.12,29.18,670556.0
2025-02-12 10:00:00,29.19,29.19,29.11,29.12,427436.0,29.19,29.19,29.11,29.12,427436.0
2025-02-12 10:10:00,29.12,29.18,29.07,29.16,658706.0,29.12,29.18,29.07,29.16,658706.0
2025-02-12 10:20:00,29.16,29.25,29.15,29.22,350224.0,29.16,29.25,29.15,29.22,350224.0
2025-02-12 10:30:00,29.23,29.27,29.21,29.26,431394.0,29.23,29.27,29.21,29.26,431394.0
2025-02-12 10:40:00,29.26,29.3,29.23,29.29,301897.0,29.26,29.3,29.23,29.29,301897.0
2025-02-12 10:50:00,29.29,29.32,29.26,29.32,457895.0,29.29,29.32,29.26,29.32,457895.0
2025-02-12 11:00:00,29.32,29.33,29.22,29.23,572346.0,29.32,29.33,29.22,29.23,572346.0
2025-02-12 11:10:00,29.24,29.27,29.21,29.25,312457.0,29.24,29.27,29.21,29.25,312457.0
2025-02-12 11:20:00,29.25,29.29,29.24,29.27,220078.0,29.25,29.29,29.24,29.27,220078.0
2025-02-12 11:30:00,29.27,29.31,29.26,29.29,403379.0,29.27,29.31,29.26,29.29,403379.0
2025-02-12 11:40:00,29.29,29.34,29.27,29.32,315797.0,29.29,29.34,29.27,29.32,315797.0
2025-02-12 11:50:00,29.32,29.36,29.3,29.34,525126.0,29.32,29.36,29.3,29.34,525126.0
2025-02-12 12:00:00,29.34,29.4,29.34,29.39,675909.0,29.34,29.4,29.34,29.39,675909.0
2025-02-12 12:10:00,29.39,29.46,29.39,29.41,455491.0,29.39,29.46,29.39,29.41,455491.0
2025-02-12 12:20:00,29.41,29.46,29.4,29.46,806644.0,29.41,29.46,29.4,29.46,806644.0
2025-02-12 12:30:00,29.46,29.47,29.42,29.44,296049.0,29.46,29.47,29.42,29.44,296049.0
2025-02-12 12:40:00,29.43,29.44,29.4,29.43,394457.0,29.43,29.44,29.4,29.43,394457.0
2025-02-12 12:50:00,29.43,29.47,29.41,29.46,138802.0,29.43,29.47,29.41,29.46,138802.0
2025-02-12 13:00:00,29.46,29.47,29.39,29.41,206415.0,29.46,29.47,29.39,29.41,206415.0
2025-02-12 13:10:00,29.41,29.45,29.35,29.37,449651.0,29.41,29.45,29.35,29.37,449651.0
2025-02-12 13:20:00,29.37,29.38,29.3,29.31,572785.0,29.37,29.38,29.3,29.31,572785.0
2025-02-12 13:30:00,29.3,29.35,29.29,29.34,179133.0,29.3,29.35,29.29,29.34,179133.0
2025-02-12 13:40:00,29.34,29.37,29.33,29.36,185010.0,29.34,29.37,29.33,29.36,185010.0
2025-02-12 13:50:00,29.35,29.38,29.33,29.35,131268.0,29.35,29.38,29.33,29.35,131268.0
2025-02-12 14:00:00,29.35,29.36,29.29,29.3,84899.0,29.35,29.36,29.29,29.3,84899.0
2025-02-12 14:10:00,29.29,29.33,29.29,29.3,311587.0,29.29,29.33,29.29,29.3,311587.0
2025-02-12 14:20:00,29.29,29.31,29.28,29.3,124757.0,29.29,29.31,29.28,29.3,124757.0
2025-02-12 14:30:00,29.3,29.33,29.29,29.32,191349.0,29.3,29.33,29.29,29.32,191349.0
2025-02-12 14:40:00,29.31,29.32,29.29,29.3,96031.0,29.31,29.32,29.29,29.3,96031.0
2025-02-12 14:50:00,29.3,29.34,29.29,29.3,111644.0,29.3,29.34,29.29,29.3,111644.0
2025-02-12 15:00:00,29.3,29.3,29.27,29.29,127602.0,29.3,29.3,29.27,29.29,127602.0
2025-02-12 15:10:00,29.29,29.31,29.28,29.3,102787.0,29.29,29.31,29.28,29.3,102787.0
2025-02-12 15:20:00,29.3,29.34,29.3,29.32,145566.0,29.3,29.34,29.3,29.32,145566.0
2025-02-12 15:30:00,29.33,29.35,29.32,29.33,184593.0,29.33,29.35,29.32,29.33,184593.0
2025-02-12 15:40:00,29.34,29.36,29.32,29.34,205731.0,29.34,29.36,29.32,29.34,205731.0
2025-02-12 15:50:00,29.34,29.34,29.31,29.32,736363.0,29.34,29.34,29.31,29.32,736363.0
2025-02-13 09:30:00,29.19,29.23,29.12,29.19,558896.0,29.19,29.23,29.12,29.19,558896.0
2025-02-13 09:40:00,29.19,29.25,29.18,29.21,290647.0,29.19,29.25,29.18,29.21,290647.0
2025-02-13 09:50:00,29.21,29.23,29.17,29.2,154589.0,29.21,29.23,29.17,29.2,154589.0
2025-02-13 10:00:00,29.2,29.25,29.16,29.24,529700.0,29.2,29.25,29.16,29.24,529700.0
2025-02-13 10:10:00,29.23,29.32,29.22,29.28,506312.0,29.23,29.32,29.22,29.28,506312.0
2025-02-13 10:20:00,29.27,29.3,29.23,29.26,623133.0,29.27,29.3,29.23,29.26,623133.0
2025-02-13 10:30:00,29.26,29.35,29.24,29.32,511645.0,29.26,29.35,29.24,29.32,511645.0
2025-02-13 10:40:00,29.32,29.33,29.23,29.29,429867.0,29.32,29.33,29.23,29.29,429867.0
2025-02-13 10:50:00,29.29,29.33,29.27,29.32,391655.0,29.29,29.33,29.27,29.32,391655.0
2025-02-13 11:00:00,29.32,29.35,29.28,29.29,222188.0,29.32,29.35,29.28,29.29,222188.0
2025-02-13 11:10:00,29.29,29.33,29.25,29.3,217849.0,29.29,29.33,29.25,29.3,217849.0
2025-02-13 11:20:00,29.3,29.33,29.27,29.32,247548.0,29.3,29.33,29.27,29.32,247548.0
2025-02-13 11:30:00,29.32,29.32,29.27,29.28,119720.0,29.32,29.32,29.27,29.28,119720.0
2025-02-13 11:40:00,29.28,29.3,29.23,29.27,1380193.0,29.28,29.3,29.23,29.27,1380193.0
2025-02-13 11:50:00,29.26,29.27,29.22,29.24,271739.0,29.26,29.27,29.22,29.24,271739.0
2025-02-13 12:00:00,29.23,29.28,29.22,29.27,258748.0,29.23,29.28,29.22,29.27,258748.0
2025-02-13 12:10:00,29.27,29.27,29.22,29.23,806569.0,29.27,29.27,29.22,29.23,806569.0
2025-02-13 12:20:00,29.23,29.25,29.22,29.25,434083.0,29.23,29.25,29.22,29.25,434083.0
2025-02-13 12:30:00,29.25,29.25,29.2,29.25,483703.0,29.25,29.25,29.2,29.25,483703.0
2025-02-13 12:40:00,29.25,29.26,29.2,29.26,303720.0,29.25,29.26,29.2,29.26,303720.0
2025-02-13 12:50:00,29.26,29.27,29.24,29.26,113842.0,29.26,29.27,29.24,29.26,113842.0
2025-02-13 13:00:00,29.26,29.29,29.24,29.28,109531.0,29.26,29.29,29.24,29.28,109531.0
2025-02-13 13:10:00,29.27,29.29,29.24,29.25,140979.0,29.27,29.29,29.24,29.25,140979.0
2025-02-13 13:20:00,29.26,29.32,29.24,29.29,248197.0,29.26,29.32,29.24,29.29,248197.0
2025-02-13 13:30:00,29.29,29.35,29.28,29.34,169469.0,29.29,29.35,29.28,29.34,169469.0
2025-02-13 13:40:00,29.33,29.35,29.22,29.35,328514.0,29.33,29.35,29.22,29.35,328514.0
2025-02-13 13:50:00,29.34,29.37,29.29,29.36,300818.0,29.34,29.37,29.29,29.36,300818.0
2025-02-13 14:00:00,29.36,29.4,29.35,29.39,351202.0,29.36,29.4,29.35,29.39,351202.0
2025-02-13 14:10:00,29.38,29.42,29.37,29.41,379425.0,29.38,29.42,29.37,29.41,379425.0
2025-02-13 14:20:00,29.41,29.43,29.4,29.4,146865.0,29.41,29.43,29.4,29.4,146865.0
2025-02-13 14:30:00,29.41,29.43,29.39,29.41,222738.0,29.41,29.43,29.39,29.41,222738.0
2025-02-13 14:40:00,29.41,29.42,29.38,29.39,250688.0,29.41,29.42,29.38,29.39,250688.0
2025-02-13 14:50:00,29.39,29.42,29.38,29.42,92467.0,29.39,29.42,29.38,29.42,92467.0
2025-02-13 15:00:00,29.42,29.42,29.39,29.4,217164.0,29.42,29.42,29.39,29.4,217164.0
2025-02-13 15:10:00,29.39,29.43,29.39,29.43,222829.0,29.39,29.43,29.39,29.43,222829.0
2025-02-13 15:20:00,29.43,29.46,29.42,29.45,362463.0,29.43,29.46,29.42,29.45,362463.0
2025-02-13 15:30:00,29.45,29.48,29.44,29.47,220127.0,29.45,29.48,29.44,29.47,220127.0
2025-02-13 15:40:00,29.48,29.48,29.44,29.46,207346.0,29.48,29.48,29.44,29.46,207346.0
2025-02-13 15:50:00,29.46,29.46,29.42,29.45,1075179.0,29.46,29.46,29.42,29.45,1075179.0
2025-02-14 09:30:00,30.24,30.28,30.03,30.03,2167051.0,30.24,30.28,30.03,30.03,2167051.0
2025-02-14 09:40:00,30.03,30.18,30.02,30.17,958072.0,30.03,30.18,30.02,30.17,958072.0
2025-02-14 09:50:00,30.18,30.22,30.11,30.15,895760.0,30.18,30.22,30.11,30.15,895760.0
2025-02-14 10:00:00,30.14,30.15,30.01,30.11,906343.0,30.14,30.15,30.01,30.11,906343.0
2025-02-14 10:10:00,30.11,30.11,29.86,29.88,1950771.0,30.11,30.11,29.86,29.88,1950771.0
2025-02-14 10:20:00,29.88,29.92,29.75,29.78,2235649.0,29.88,29.92,29.75,29.78,2235649.0
2025-02-14 10:30:00,29.78,29.91,29.71,29.88,1644832.0,29.78,29.91,29.71,29.88,1644832.0
2025-02-14 10:40:00,29.88,29.94,29.83,29.87,830238.0,29.88,29.94,29.83,29.87,830238.0
2025-02-14 10:50:00,29.87,29.89,29.79,29.79,818514.0,29.87,29.89,29.79,29.79,818514.0
2025-02-14 11:00:00,29.79,29.8,29.66,29.7,1699927.0,29.79,29.8,29.66,29.7,1699927.0
2025-02-14 11:10:00,29.71,29.74,29.48,29.53,1631802.0,29.71,29.74,29.48,29.53,1631802.0
2025-02-14 11:20:00,29.52,29.59,29.46,29.52,1127621.0,29.52,29.59,29.46,29.52,1127621.0
2025-02-14 11:30:00,29.51,29.58,29.49,29.56,739778.0,29.51,29.58,29.49,29.56,739778.0
2025-02-14 11:40:00,29.56,29.57,29.37,29.38,804799.0,29.56,29.57,29.37,29.38,804799.0
2025-02-14 11:50:00,29.38,29.54,29.37,29.5,812701.0,29.38,29.54,29.37,29.5,812701.0
2025-02-14 12:00:00,29.51,29.53,29.44,29.46,440325.0,29.51,29.53,29.44,29.46,440325.0
2025-02-14 12:10:00,29.46,29.5,29.43,29.48,313006.0,29.46,29.5,29.43,29.48,313006.0
2025-02-14 12:20:00,29.48,29.5,29.44,29.45,300759.0,29.48,29.5,29.44,29.45,300759.0
2025-02-14 12:30:00,29.45,29.5,29.44,29.48,192694.0,29.45,29.5,29.44,29.48,192694.0
2025-02-14 12:40:00,29.47,29.52,29.45,29.52,296858.0,29.47,29.52,29.45,29.52,296858.0
2025-02-14 12:50:00,29.51,29.53,29.47,29.5,260706.0,29.51,29.53,29.47,29.5,260706.0
2025-02-14 13:00:00,29.5,29.54,29.48,29.49,369163.0,29.5,29.54,29.48,29.49,369163.0
2025-02-14 13:10:00,29.49,29.55,29.47,29.54,180594.0,29.49,29.55,29.47,29.54,180594.0
2025-02-14 13:20:00,29.54,29.54,29.46,29.46,676395.0,29.54,29.54,29.46,29.46,676395.0
2025-02-14 13:30:00,29.47,29.47,29.36,29.39,400665.0,29.47,29.47,29.36,29.39,400665.0
2025-02-14 13:40:00,29.38,29.39,29.36,29.39,133580.0,29.38,29.39,29.36,29.39,133580.0
2025-02-14 13:50:00,29.39,29.44,29.38,29.44,233477.0,29.39,29.44,29.38,29.44,233477.0
2025-02-14 14:00:00,29.44,29.48,29.43,29.48,115731.0,29.44,29.48,29.43,29.48,115731.0
2025-02-14 14:10:00,29.48,29.49,29.45,29.48,152364.0,29.48,29.49,29.45,29.48,152364.0
2025-02-14 14:20:00,29.48,29.49,29.44,29.46,262665.0,29.48,29.49,29.44,29.46,262665.0
2025-02-14 14:30:00,29.46,29.46,29.4,29.42,347409.0,29.46,29.46,29.4,29.42,347409.0
2025-02-14 14:40:00,29.42,29.42,29.38,29.39,247444.0,29.42,29.42,29.38,29.39,247444.0
2025-02-14 14:50:00,29.39,29.41,29.37,29.41,201711.0,29.39,29.41,29.37,29.41,201711.0
2025-02-14 15:00:00,29.4,29.41,29.38,29.41,214925.0,29.4,29.41,29.38,29.41,214925.0
2025-02-14 15:10:00,29.4,29.41,29.37,29.39,276893.0,29.4,29.41,29.37,29.39,276893.0
2025-02-14 15:20:00,29.39,29.4,29.36,29.39,243165.0,29.39,29.4,29.36,29.39,243165.0
2025-02-14 15:30:00,29.4,29.4,29.36,29.37,398321.0,29.4,29.4,29.36,29.37,398321.0
2025-02-14 15:40:00,29.37,29.37,29.2,29.25,1860064.0,29.37,29.37,29.2,29.25,1860064.0
2025-02-14 15:50:00,29.25,29.32,29.24,29.3,1183933.0,29.25,29.32,29.24,29.3,1183933.0
2025-02-18 09:30:00,29.62,29.67,29.58,29.59,927751.0,29.62,29.67,29.58,29.59,927751.0
2025-02-18 09:40:00,29.59,29.65,29.57,29.61,861052.0,29.59,29.65,29.57,29.61,861052.0
2025-02-18 09:50:00,29.61,29.69,29.61,29.69,698779.0,29.61,29.69,29.61,29.69,698779.0
2025-02-18 10:00:00,29.69,29.7,29.64,29.7,591252.0,29.69,29.7,29.64,29.7,591252.0
2025-02-18 10:10:00,29.69,29.7,29.61,29.63,426182.0,29.69,29.7,29.61,29.63,426182.0
2025-02-18 10:20:00,29.62,29.66,29.57,29.65,298787.0,29.62,29.66,29.57,29.65,298787.0
2025-02-18 10:30:00,29.65,29.65,29.57,29.64,474631.0,29.65,29.65,29.57,29.64,474631.0
2025-02-18 10:40:00,29.65,29.74,29.64,29.74,494461.0,29.65,29.74,29.64,29.74,494461.0
2025-02-18 10:50:00,29.74,29.74,29.69,29.74,321293.0,29.74,29.74,29.69,29.74,321293.0
2025-02-18 11:00:00,29.74,29.84,29.71,29.83,561855.0,29.74,29.84,29.71,29.83,561855.0
2025-02-18 11:10:00,29.83,29.91,29.82,29.9,1051102.0,29.83,29.91,29.82,29.9,1051102.0
2025-02-18 11:20:00,29.9,29.94,29.87,29.89,1237339.0,29.9,29.94,29.87,29.89,1237339.0
2025-02-18 11:30:00,29.89,29.91,29.83,29.88,841946.0,29.89,29.91,29.83,29.88,841946.0
2025-02-18 11:40:00,29.87,29.94,29.86,29.94,385040.0,29.87,29.94,29.86,29.94,385040.0
2025-02-18 11:50:00,29.94,29.95,29.89,29.94,735550.0,29.94,29.95,29.89,29.94,735550.0
2025-02-18 12:00:00,29.94,29.96,29.89,29.93,444387.0,29.94,29.96,29.89,29.93,444387.0
2025-02-18 12:10:00,29.93,29.94,29.85,29.88,708154.0,29.93,29.94,29.85,29.88,708154.0
2025-02-18 12:20:00,29.87,29.89,29.83,29.85,558760.0,29.87,29.89,29.83,29.85,558760.0
2025-02-18 12:30:00,29.85,29.88,29.83,29.85,317198.0,29.85,29.88,29.83,29.85,317198.0
2025-02-18 12:40:00,29.85,29.88,29.81,29.83,293281.0,29.85,29.88,29.81,29.83,293281.0
2025-02-18 12:50:00,29.83,29.86,29.82,29.84,207237.0,29.83,29.86,29.82,29.84,207237.0
2025-02-18 13:00:00,29.84,29.86,29.81,29.84,145241.0,29.84,29.86,29.81,29.84,145241.0
2025-02-18 13:10:00,29.84,29.86,29.82,29.84,129204.0,29.84,29.86,29.82,29.84,129204.0
2025-02-18 13:20:00,29.84,29.85,29.8,29.82,206474.0,29.84,29.85,29.8,29.82,206474.0
2025-02-18 13:30:00,29.83,29.83,29.8,29.82,123943.0,29.83,29.83,29.8,29.82,123943.0
2025-02-18 13:40:00,29.82,29.88,29.81,29.87,148419.0,29.82,29.88,29.81,29.87,148419.0
2025-02-18 13:50:00,29.88,29.94,29.87,29.9,474986.0,29.88,29.94,29.87,29.9,474986.0
2025-02-18 14:00:00,29.9,29.93,29.87,29.89,176488.0,29.9,29.93,29.87,29.89,176488.0
2025-02-18 14:10:00,29.89,29.91,29.85,29.88,151616.0,29.89,29.91,29.85,29.88,151616.0
2025-02-18 14:20:00,29.89,29.9,29.86,29.88,173391.0,29.89,29.9,29.86,29.88,173391.0
2025-02-18 14:30:00,29.88,29.89,29.85,29.87,229669.0,29.88,29.89,29.85,29.87,229669.0
2025-02-18 14:40:00,29.87,29.89,29.85,29.88,235942.0,29.87,29.89,29.85,29.88,235942.0
2025-02-18 14:50:00,29.88,29.9,29.87,29.89,125731.0,29.88,29.9,29.87,29.89,125731.0
2025-02-18 15:00:00,29.88,29.91,29.88,29.9,167230.0,29.88,29.91,29.88,29.9,167230.0
2025-02-18 15:10:00,29.91,29.94,29.9,29.93,180038.0,29.91,29.94,29.9,29.93,180038.0
2025-02-18 15:20:00,29.92,29.93,29.91,29.91,209046.0,29.92,29.93,29.91,29.91,209046.0
2025-02-18 15:30:00,29.92,29.93,29.9,29.92,261780.0,29.92,29.93,29.9,29.92,261780.0
2025-02-18 15:40:00,29.92,29.92,29.88,29.88,578347.0,29.92,29.92,29.88,29.88,578347.0
2025-02-18 15:50:00,29.88,29.9,29.86,29.88,1146139.0,29.88,29.9,29.86,29.88,1146139.0
2025-02-19 09:30:00,29.75,29.8,29.63,29.73,1068211.0,29.75,29.8,29.63,29.73,1068211.0
2025-02-19 09:40:00,29.74,29.8,29.69,29.77,538457.0,29.74,29.8,29.69,29.77,538457.0
2025-02-19 09:50:00,29.78,29.8,29.67,29.69,575373.0,29.78,29.8,29.67,29.69,575373.0
2025-02-19 10:00:00,29.69,29.73,29.66,29.7,314254.0,29.69,29.73,29.66,29.7,314254.0
2025-02-19 10:10:00,29.71,29.75,29.68,29.7,273676.0,29.71,29.75,29.68,29.7,273676.0
2025-02-19 10:20:00,29.71,29.75,29.68,29.71,403572.0,29.71,29.75,29.68,29.71,403572.0
2025-02-19 10:30:00,29.71,29.79,29.7,29.76,313436.0,29.71,29.79,29.7,29.76,313436.0
2025-02-19 10:40:00,29.75,29.76,29.67,29.71,412671.0,29.75,29.76,29.67,29.71,412671.0
2025-02-19 10:50:00,29.71,29.72,29.54,29.55,382954.0,29.71,29.72,29.54,29.55,382954.0
2025-02-19 11:00:00,29.56,29.71,29.53,29.71,537468.0,29.56,29.71,29.53,29.71,537468.0
2025-02-19 11:10:00,29.71,29.71,29.65,29.7,130065.0,29.71,29.71,29.65,29.7,130065.0
2025-02-19 11:20:00,29.7,29.72,29.67,29.71,155062.0,29.7,29.72,29.67,29.71,155062.0
2025-02-19 11:30:00,29.7,29.72,29.65,29.69,220962.0,29.7,29.72,29.65,29.69,220962.0
2025-02-19 11:40:00,29.69,29.73,29.68,29.7,143724.0,29.69,29.73,29.68,29.7,143724.0
2025-02-19 11:50:00,29.7,29.7,29.66,29.68,133452.0,29.7,29.7,29.66,29.68,133452.0
2025-02-19 12:00:00,29.68,29.72,29.67,29.71,207186.0,29.68,29.72,29.67,29.71,207186.0
2025-02-19 12:10:00,29.71,29.72,29.69,29.7,83119.0,29.71,29.72,29.69,29.7,83119.0
2025-02-19 12:20:00,29.71,29.71,29.67,29.67,170182.0,29.71,29.71,29.67,29.67,170182.0
2025-02-19 12:30:00,29.67,29.69,29.63,29.67,126092.0,29.67,29.69,29.63,29.67,126092.0
2025-02-19 12:40:00,29.67,29.69,29.65,29.68,127519.0,29.67,29.69,29.65,29.68,127519.0
2025-02-19 12:50:00,29.69,29.71,29.67,29.7,181226.0,29.69,29.71,29.67,29.7,181226.0
2025-02-19 13:00:00,29.69,29.69,29.65,29.67,96859.0,29.69,29.69,29.65,29.67,96859.0
2025-02-19 13:10:00,29.67,29.69,29.63,29.68,295902.0,29.67,29.69,29.63,29.68,295902.0
2025-02-19 13:20:00,29.68,29.69,29.64,29.68,93971.0,29.68,29.69,29.64,29.68,93971.0
2025-02-19 13:30:00,29.68,29.7,29.67,29.69,177953.0,29.68,29.7,29.67,29.69,177953.0
2025-02-19 13:40:00,29.7,29.77,29.69,29.75,175302.0,29.7,29.77,29.69,29.75,175302.0
2025-02-19 13:50:00,29.75,29.75,29.7,29.73,412207.0,29.75,29.75,29.7,29.73,412207.0
2025-02-19 14:00:00,29.74,29.75,29.71,29.73,130885.0,29.74,29.75,29.71,29.73,130885.0
2025-02-19 14:10:00,29.73,29.83,29.72,29.82,478471.0,29.73,29.83,29.72,29.82,478471.0
2025-02-19 14:20:00,29.82,29.83,29.81,29.83,186989.0,29.82,29.83,29.81,29.83,186989.0
2025-02-19 14:30:00,29.82,29.83,29.75,29.76,265241.0,29.82,29.83,29.75,29.76,265241.0
2025-02-19 14:40:00,29.76,29.8,29.75,29.79,192007.0,29.76,29.8,29.75,29.79,192007.0
2025-02-19 14:50:00,29.79,29.81,29.77,29.81,139097.0,29.79,29.81,29.77,29.81,139097.0
2025-02-19 15:00:00,29.8,29.82,29.77,29.77,119102.0,29.8,29.82,29.77,29.77,119102.0
2025-02-19 15:10:00,29.78,29.81,29.77,29.8,97842.0,29.78,29.81,29.77,29.8,97842.0
2025-02-19 15:20:00,29.79,29.81,29.78,29.8,110081.0,29.79,29.81,29.78,29.8,110081.0
2025-02-19 15:30:00,29.8,29.82,29.78,29.8,198945.0,29.8,29.82,29.78,29.8,198945.0
2025-02-19 15:40:00,29.8,29.84,29.79,29.83,1282767.0,29.8,29.84,29.79,29.83,1282767.0
2025-02-19 15:50:00,29.83,29.84,29.8,29.81,660774.0,29.83,29.84,29.8,29.81,660774.0
2025-02-20 09:30:00,29.98,30.13,29.97,30.11,858474.0,29.98,30.13,29.97,30.11,858474.0
2025-02-20 09:40:00,30.11,30.13,30.04,30.06,426760.0,30.11,30.13,30.04,30.06,426760.0
2025-02-20 09:50:00,30.05,30.07,29.95,29.95,530682.0,30.05,30.07,29.95,29.95,530682.0
2025-02-20 10:00:00,29.96,30.1,29.9,30.0,913217.0,29.96,30.1,29.9,30.0,913217.0
2025-02-20 10:10:00,30.0,30.05,29.98,30.02,354129.0,30.0,30.05,29.98,30.02,354129.0
2025-02-20 10:20:00,30.03,30.06,29.97,30.01,311864.0,30.03,30.06,29.97,30.01,311864.0
2025-02-20 10:30:00,30.0,30.0,29.92,29.96,427340.0,30.0,30.0,29.92,29.96,427340.0
2025-02-20 10:40:00,29.96,30.04,29.95,30.0,460206.0,29.96,30.04,29.95,30.0,460206.0
2025-02-20 10:50:00,30.0,30.02,29.97,30.0,164194.0,30.0,30.02,29.97,30.0,164194.0
2025-02-20 11:00:00,30.01,30.02,29.96,30.01,272330.0,30.01,30.02,29.96,30.01,272330.0
2025-02-20 11:10:00,30.01,30.05,30.0,30.03,324969.0,30.01,30.05,30.0,30.03,324969.0
2025-02-20 11:20:00,30.03,30.09,30.02,30.06,402550.0,30.03,30.09,30.02,30.06,402550.0
2025-02-20 11:30:00,30.06,30.09,30.04,30.06,252683.0,30.06,30.09,30.04,30.06,252683.0
2025-02-20 11:40:00,30.05,30.07,30.0,30.01,571408.0,30.05,30.07,30.0,30.01,571408.0
2025-02-20 11:50:00,30.01,30.05,30.0,30.03,245951.0,30.01,30.05,30.0,30.03,245951.0
2025-02-20 12:00:00,30.02,30.05,29.98,30.03,288766.0,30.02,30.05,29.98,30.03,288766.0
2025-02-20 12:10:00,30.03,30.04,30.0,30.01,138514.0,30.03,30.04,30.0,30.01,138514.0
2025-02-20 12:20:00,30.01,30.05,30.0,30.04,139123.0,30.01,30.05,30.0,30.04,139123.0
2025-02-20 12:30:00,30.05,30.1,30.02,30.08,281234.0,30.05,30.1,30.02,30.08,281234.0
2025-02-20 12:40:00,30.08,30.13,30.07,30.12,320672.0,30.08,30.13,30.07,30.12,320672.0
2025-02-20 12:50:00,30.12,30.12,30.06,30.07,218957.0,30.12,30.12,30.06,30.07,218957.0
2025-02-20 13:00:00,30.07,30.11,30.05,30.08,181862.0,30.07,30.11,30.05,30.08,181862.0
2025-02-20 13:10:00,30.09,30.1,30.05,30.06,210725.0,30.09,30.1,30.05,30.06,210725.0
2025-02-20 13:20:00,30.05,30.09,30.04,30.05,100813.0,30.05,30.09,30.04,30.05,100813.0
2025-02-20 13:30:00,30.06,30.06,30.02,30.03,187157.0,30.06,30.06,30.02,30.03,187157.0
2025-02-20 13:40:00,30.04,30.08,30.03,30.07,119539.0,30.04,30.08,30.03,30.07,119539.0
2025-02-20 13:50:00,30.07,30.1,30.06,30.09,69907.0,30.07,30.1,30.06,30.09,69907.0
2025-02-20 14:00:00,30.09,30.09,30.02,30.03,147076.0,30.09,30.09,30.02,30.03,147076.0
2025-02-20 14:10:00,30.02,30.05,30.01,30.02,87904.0,30.02,30.05,30.01,30.02,87904.0
2025-02-20 14:20:00,30.02,30.05,29.99,29.99,203701.0,30.02,30.05,29.99,29.99,203701.0
2025-02-20 14:30:00,30.0,30.0,29.9,29.9,501621.0,30.0,30.0,29.9,29.9,501621.0
2025-02-20 14:40:00,29.9,29.97,29.9,29.96,198070.0,29.9,29.97,29.9,29.96,198070.0
2025-02-20 14:50:00,29.97,30.01,29.96,30.0,117513.0,29.97,30.01,29.96,30.0,117513.0
2025-02-20 15:00:00,30.0,30.0,29.98,29.99,208192.0,30.0,30.0,29.98,29.99,208192.0
2025-02-20 15:10:00,29.99,29.99,29.93,29.95,494004.0,29.99,29.99,29.93,29.95,494004.0
2025-02-20 15:20:00,29.94,29.97,29.91,29.92,374894.0,29.94,29.97,29.91,29.92,374894.0
2025-02-20 15:30:00,29.92,29.92,29.88,29.9,462212.0,29.92,29.92,29.88,29.9,462212.0
2025-02-20 15:40:00,29.9,29.92,29.89,29.92,202815.0,29.9,29.92,29.89,29.92,202815.0
2025-02-20 15:50:00,29.92,29.95,29.9,29.93,549964.0,29.92,29.95,29.9,29.93,549964.0
2025-02-21 09:30:00,30.02,30.03,29.85,29.88,745083.0,30.02,30.03,29.85,29.88,745083.0
2025-02-21 09:40:00,29.88,30.0,29.87,29.97,724117.0,29.88,30.0,29.87,29.97,724117.0
2025-02-21 09:50:00,29.97,29.98,29.83,29.89,285066.0,29.97,29.98,29.83,29.89,285066.0
2025-02-21 10:00:00,29.88,29.89,29.76,29.82,890337.0,29.88,29.89,29.76,29.82,890337.0
2025-02-21 10:10:00,29.82,29.83,29.71,29.71,696691.0,29.82,29.83,29.71,29.71,696691.0
2025-02-21 10:20:00,29.71,29.73,29.57,29.65,1216007.0,29.71,29.73,29.57,29.65,1216007.0
2025-02-21 10:30:00,29.66,29.7,29.61,29.61,303025.0,29.66,29.7,29.61,29.61,303025.0
2025-02-21 10:40:00,29.6,29.7,29.6,29.69,431616.0,29.6,29.7,29.6,29.69,431616.0
2025-02-21 10:50:00,29.69,29.73,29.65,29.66,191452.0,29.69,29.73,29.65,29.66,191452.0
2025-02-21 11:00:00,29.65,29.68,29.62,29.64,577549.0,29.65,29.68,29.62,29.64,577549.0
2025-02-21 11:10:00,29.63,29.73,29.6,29.7,387704.0,29.63,29.73,29.6,29.7,387704.0
2025-02-21 11:20:00,29.71,29.75,29.68,29.73,218273.0,29.71,29.75,29.68,29.73,218273.0
2025-02-21 11:30:00,29.74,29.79,29.71,29.78,255562.0,29.74,29.79,29.71,29.78,255562.0
2025-02-21 11:40:00,29.79,29.81,29.74,29.76,204144.0,29.79,29.81,29.74,29.76,204144.0
2025-02-21 11:50:00,29.76,29.76,29.71,29.72,322208.0,29.76,29.76,29.71,29.72,322208.0
2025-02-21 12:00:00,29.72,29.78,29.71,29.77,257362.0,29.72,29.78,29.71,29.77,257362.0
2025-02-21 12:10:00,29.77,29.79,29.75,29.77,123781.0,29.77,29.79,29.75,29.77,123781.0
2025-02-21 12:20:00,29.77,29.78,29.74,29.78,193297.0,29.77,29.78,29.74,29.78,193297.0
2025-02-21 12:30:00,29.78,29.78,29.72,29.73,164601.0,29.78,29.78,29.72,29.73,164601.0
2025-02-21 12:40:00,29.74,29.78,29.72,29.75,240260.0,29.74,29.78,29.72,29.75,240260.0
2025-02-21 12:50:00,29.74,29.76,29.71,29.73,137775.0,29.74,29.76,29.71,29.73,137775.0
2025-02-21 13:00:00,29.73,29.73,29.68,29.71,141660.0,29.73,29.73,29.68,29.71,141660.0
2025-02-21 13:10:00,29.7,29.72,29.65,29.69,188308.0,29.7,29.72,29.65,29.69,188308.0
2025-02-21 13:20:00,29.69,29.72,29.67,29.69,197879.0,29.69,29.72,29.67,29.69,197879.0
2025-02-21 13:30:00,29.69,29.81,29.68,29.79,285116.0,29.69,29.81,29.68,29.79,285116.0
2025-02-21 13:40:00,29.79,29.81,29.76,29.81,142566.0,29.79,29.81,29.76,29.81,142566.0
2025-02-21 13:50:00,29.8,29.83,29.78,29.78,158111.0,29.8,29.83,29.78,29.78,158111.0
2025-02-21 14:00:00,29.78,29.79,29.74,29.74,207161.0,29.78,29.79,29.74,29.74,207161.0
2025-02-21 14:10:00,29.75,29.77,29.73,29.76,184413.0,29.75,29.77,29.73,29.76,184413.0
2025-02-21 14:20:00,29.75,29.76,29.69,29.71,514701.0,29.75,29.76,29.69,29.71,514701.0
2025-02-21 14:30:00,29.72,29.73,29.68,29.69,118892.0,29.72,29.73,29.68,29.69,118892.0
2025-02-21 14:40:00,29.69,29.69,29.61,29.61,211618.0,29.69,29.69,29.61,29.61,211618.0
2025-02-21 14:50:00,29.61,29.64,29.59,29.61,493549.0,29.61,29.64,29.59,29.61,493549.0
2025-02-21 15:00:00,29.61,29.64,29.61,29.63,183070.0,29.61,29.64,29.61,29.63,183070.0
2025-02-21 15:10:00,29.63,29.64,29.6,29.6,336319.0,29.63,29.64,29.6,29.6,336319.0
2025-02-21 15:20:00,29.6,29.61,29.59,29.61,447885.0,29.6,29.61,29.59,29.61,447885.0
2025-02-21 15:30:00,29.61,29.63,29.59,29.6,240523.0,29.61,29.63,29.59,29.6,240523.0
2025-02-21 15:40:00,29.61,29.64,29.6,29.62,265692.0,29.61,29.64,29.6,29.62,265692.0
2025-02-21 15:50:00,29.62,29.63,29.58,29.61,744095.0,29.62,29.63,29.58,29.61,744095.0
2025-02-24 09:30:00,29.57,29.62,29.41,29.43,1128278.0,29.57,29.62,29.41,29.43,1128278.0
2025-02-24 09:40:00,29.43,29.61,29.42,29.51,526299.0,29.43,29.61,29.42,29.51,526299.0
2025-02-24 09:50:00,29.51,29.53,29.42,29.43,268955.0,29.51,29.53,29.42,29.43,268955.0
2025-02-24 10:00:00,29.43,29.45,29.21,29.22,981555.0,29.43,29.45,29.21,29.22,981555.0
2025-02-24 10:10:00,29.23,29.4,29.22,29.33,504595.0,29.23,29.4,29.22,29.33,504595.0
2025-02-24 10:20:00,29.32,29.35,29.22,29.26,594298.0,29.32,29.35,29.22,29.26,594298.0
2025-02-24 10:30:00,29.26,29.28,29.23,29.25,507456.0,29.26,29.28,29.23,29.25,507456.0
2025-02-24 10:40:00,29.25,29.3,29.24,29.27,356467.0,29.25,29.3,29.24,29.27,356467.0
2025-02-24 10:50:00,29.27,29.29,29.24,29.28,332093.0,29.27,29.29,29.24,29.28,332093.0
2025-02-24 11:00:00,29.28,29.42,29.28,29.37,468459.0,29.28,29.42,29.28,29.37,468459.0
2025-02-24 11:10:00,29.37,29.42,29.37,29.38,419540.0,29.37,29.42,29.37,29.38,419540.0
2025-02-24 11:20:00,29.38,29.41,29.35,29.38,381270.0,29.38,29.41,29.35,29.38,381270.0
2025-02-24 11:30:00,29.39,29.42,29.35,29.36,157912.0,29.39,29.42,29.35,29.36,157912.0
2025-02-24 11:40:00,29.36,29.41,29.35,29.36,183133.0,29.36,29.41,29.35,29.36,183133.0
2025-02-24 11:50:00,29.36,29.39,29.35,29.39,127682.0,29.36,29.39,29.35,29.39,127682.0
2025-02-24 12:00:00,29.38,29.41,29.36,29.39,226522.0,29.38,29.41,29.36,29.39,226522.0
2025-02-24 12:10:00,29.38,29.41,29.36,29.41,182794.0,29.38,29.41,29.36,29.41,182794.0
2025-02-24 12:20:00,29.4,29.42,29.37,29.41,257738.0,29.4,29.42,29.37,29.41,257738.0
2025-02-24 12:30:00,29.4,29.43,29.39,29.42,95847.0,29.4,29.43,29.39,29.42,95847.0
2025-02-24 12:40:00,29.42,29.42,29.39,29.4,75964.0,29.42,29.42,29.39,29.4,75964.0
2025-02-24 12:50:00,29.4,29.41,29.37,29.38,93648.0,29.4,29.41,29.37,29.38,93648.0
2025-02-24 13:00:00,29.38,29.4,29.36,29.38,90975.0,29.38,29.4,29.36,29.38,90975.0
2025-02-24 13:10:00,29.39,29.4,29.37,29.38,51234.0,29.39,29.4,29.37,29.38,51234.0
2025-02-24 13:20:00,29.38,29.41,29.36,29.4,137827.0,29.38,29.41,29.36,29.4,137827.0
2025-02-24 13:30:00,29.41,29.45,29.4,29.43,190442.0,29.41,29.45,29.4,29.43,190442.0
2025-02-24 13:40:00,29.44,29.45,29.43,29.43,56187.0,29.44,29.45,29.43,29.43,56187.0
2025-02-24 13:50:00,29.44,29.44,29.42,29.43,35062.0,29.44,29.44,29.42,29.43,35062.0
2025-02-24 14:00:00,29.43,29.5,29.43,29.5,462746.0,29.43,29.5,29.43,29.5,462746.0
2025-02-24 14:10:00,29.5,29.5,29.44,29.45,204153.0,29.5,29.5,29.44,29.45,204153.0
2025-02-24 14:20:00,29.44,29.46,29.41,29.41,219980.0,29.44,29.46,29.41,29.41,219980.0
2025-02-24 14:30:00,29.41,29.44,29.4,29.44,116050.0,29.41,29.44,29.4,29.44,116050.0
2025-02-24 14:40:00,29.44,29.45,29.43,29.45,60023.0,29.44,29.45,29.43,29.45,60023.0
2025-02-24 14:50:00,29.45,29.46,29.42,29.43,86096.0,29.45,29.46,29.42,29.43,86096.0
2025-02-24 15:00:00,29.44,29.44,29.41,29.43,123030.0,29.44,29.44,29.41,29.43,123030.0
2025-02-24 15:10:00,29.43,29.46,29.42,29.44,217165.0,29.43,29.46,29.42,29.44,217165.0
2025-02-24 15:20:00,29.44,29.46,29.41,29.42,123801.0,29.44,29.46,29.41,29.42,123801.0
2025-02-24 15:30:00,29.42,29.45,29.41,29.42,183210.0,29.42,29.45,29.41,29.42,183210.0
2025-02-24 15:40:00,29.43,29.47,29.42,29.46,296416.0,29.43,29.47,29.42,29.46,296416.0
2025-02-24 15:50:00,29.47,29.47,29.43,29.43,661886.0,29.47,29.47,29.43,29.43,661886.0
2025-02-25 09:30:00,29.17,29.3,29.15,29.24,1302493.0,29.17,29.3,29.15,29.24,1302493.0
2025-02-25 09:40:00,29.23,29.25,29.14,29.16,529110.0,29.23,29.25,29.14,29.16,529110.0
2025-02-25 09:50:00,29.15,29.16,29.06,29.07,579865.0,29.15,29.16,29.06,29.07,579865.0
2025-02-25 10:00:00,29.07,29.08,29.0,29.01,699015.0,29.07,29.08,29.0,29.01,699015.0
2025-02-25 10:10:00,29.0,29.02,28.9,28.91,795719.0,29.0,29.02,28.9,28.91,795719.0
2025-02-25 10:20:00,28.91,28.93,28.71,28.75,1933200.0,28.91,28.93,28.71,28.75,1933200.0
2025-02-25 10:30:00,28.75,28.86,28.64,28.8,967840.0,28.75,28.86,28.64,28.8,967840.0
2025-02-25 10:40:00,28.8,28.83,28.73,28.73,490695.0,28.8,28.83,28.73,28.73,490695.0
2025-02-25 10:50:00,28.74,28.8,28.67,28.68,428919.0,28.74,28.8,28.67,28.68,428919.0
2025-02-25 11:00:00,28.68,28.7,28.5,28.55,731758.0,28.68,28.7,28.5,28.55,731758.0
2025-02-25 11:10:00,28.55,28.68,28.55,28.62,432936.0,28.55,28.68,28.55,28.62,432936.0
2025-02-25 11:20:00,28.62,28.64,28.51,28.53,349606.0,28.62,28.64,28.51,28.53,349606.0
2025-02-25 11:30:00,28.53,28.64,28.47,28.62,616210.0,28.53,28.64,28.47,28.62,616210.0
2025-02-25 11:40:00,28.61,28.66,28.54,28.66,432376.0,28.61,28.66,28.54,28.66,432376.0
2025-02-25 11:50:00,28.66,28.67,28.61,28.66,164422.0,28.66,28.67,28.61,28.66,164422.0
2025-02-25 12:00:00,28.65,28.66,28.63,28.66,140259.0,28.65,28.66,28.63,28.66,140259.0
2025-02-25 12:10:00,28.65,28.66,28.58,28.6,257324.0,28.65,28.66,28.58,28.6,257324.0
2025-02-25 12:20:00,28.6,28.62,28.58,28.61,201134.0,28.6,28.62,28.58,28.61,201134.0
2025-02-25 12:30:00,28.61,28.65,28.6,28.65,166783.0,28.61,28.65,28.6,28.65,166783.0
2025-02-25 12:40:00,28.65,28.7,28.62,28.67,153064.0,28.65,28.7,28.62,28.67,153064.0
2025-02-25 12:50:00,28.67,28.75,28.67,28.71,179578.0,28.67,28.75,28.67,28.71,179578.0
2025-02-25 13:00:00,28.71,28.76,28.69,28.74,255658.0,28.71,28.76,28.69,28.74,255658.0
2025-02-25 13:10:00,28.74,28.74,28.69,28.7,114571.0,28.74,28.74,28.69,28.7,114571.0
2025-02-25 13:20:00,28.7,28.72,28.67,28.69,89469.0,28.7,28.72,28.67,28.69,89469.0
2025-02-25 13:30:00,28.69,28.79,28.68,28.78,289834.0,28.69,28.79,28.68,28.78,289834.0
2025-02-25 13:40:00,28.78,28.82,28.77,28.77,335386.0,28.78,28.82,28.77,28.77,335386.0
2025-02-25 13:50:00,28.78,28.79,28.74,28.75,140434.0,28.78,28.79,28.74,28.75,140434.0
2025-02-25 14:00:00,28.74,28.77,28.68,28.68,305970.0,28.74,28.77,28.68,28.68,305970.0
2025-02-25 14:10:00,28.68,28.69,28.64,28.65,91654.0,28.68,28.69,28.64,28.65,91654.0
2025-02-25 14:20:00,28.65,28.68,28.62,28.65,221692.0,28.65,28.68,28.62,28.65,221692.0
2025-02-25 14:30:00,28.66,28.69,28.66,28.67,287009.0,28.66,28.69,28.66,28.67,287009.0
2025-02-25 14:40:00,28.68,28.78,28.67,28.78,220288.0,28.68,28.78,28.67,28.78,220288.0
2025-02-25 14:50:00,28.79,28.79,28.75,28.78,184270.0,28.79,28.79,28.75,28.78,184270.0
2025-02-25 15:00:00,28.79,28.81,28.77,28.8,439289.0,28.79,28.81,28.77,28.8,439289.0
2025-02-25 15:10:00,28.79,28.8,28.77,28.8,186195.0,28.79,28.8,28.77,28.8,186195.0
2025-02-25 15:20:00,28.8,28.81,28.78,28.78,150838.0,28.8,28.81,28.78,28.78,150838.0
2025-02-25 15:30:00,28.78,28.79,28.76,28.76,88135.0,28.78,28.79,28.76,28.76,88135.0
2025-02-25 15:40:00,28.77,28.82,28.75,28.8,655972.0,28.77,28.82,28.75,28.8,655972.0
2025-02-25 15:50:00,28.81,28.84,28.8,28.82,1365577.0,28.81,28.84,28.8,28.82,1365577.0
2025-02-26 09:30:00,28.78,28.82,28.72,28.76,685418.0,28.78,28.82,28.72,28.76,685418.0
2025-02-26 09:40:00,28.76,28.86,28.66,28.85,554900.0,28.76,28.86,28.66,28.85,554900.0
2025-02-26 09:50:00,28.85,28.89,28.82,28.82,217617.0,28.85,28.89,28.82,28.82,217617.0
2025-02-26 10:00:00,28.83,28.9,28.79,28.88,196820.0,28.83,28.9,28.79,28.88,196820.0
2025-02-26 10:10:00,28.88,29.0,28.88,28.98,329691.0,28.88,29.0,28.88,28.98,329691.0
2025-02-26 10:20:00,28.99,29.0,28.96,28.98,405324.0,28.99,29.0,28.96,28.98,405324.0
2025-02-26 10:30:00,28.98,29.02,28.96,28.99,283853.0,28.98,29.02,28.96,28.99,283853.0
2025-02-26 10:40:00,28.97,29.01,28.94,28.96,299435.0,28.97,29.01,28.94,28.96,299435.0
2025-02-26 10:50:00,28.96,29.0,28.95,28.99,342062.0,28.96,29.0,28.95,28.99,342062.0
2025-02-26 11:00:00,28.99,29.08,28.99,29.02,344312.0,28.99,29.08,28.99,29.02,344312.0
2025-02-26 11:10:00,29.02,29.04,28.98,28.99,219478.0,29.02,29.04,28.98,28.99,219478.0
2025-02-26 11:20:00,28.99,29.03,28.98,29.01,96605.0,28.99,29.03,28.98,29.01,96605.0
2025-02-26 11:30:00,29.01,29.08,29.0,29.06,97110.0,29.01,29.08,29.0,29.06,97110.0
2025-02-26 11:40:00,29.07,29.08,29.03,29.03,176405.0,29.07,29.08,29.03,29.03,176405.0
2025-02-26 11:50:00,29.03,29.07,29.01,29.03,134219.0,29.03,29.07,29.01,29.03,134219.0
2025-02-26 12:00:00,29.03,29.06,29.02,29.04,233281.0,29.03,29.06,29.02,29.04,233281.0
2025-02-26 12:10:00,29.05,29.07,28.99,29.05,156293.0,29.05,29.07,28.99,29.05,156293.0
2025-02-26 12:20:00,29.05,29.07,29.04,29.07,116702.0,29.05,29.07,29.04,29.07,116702.0
2025-02-26 12:30:00,29.07,29.1,29.03,29.05,559933.0,29.07,29.1,29.03,29.05,559933.0
2025-02-26 12:40:00,29.04,29.09,29.03,29.08,241245.0,29.04,29.09,29.03,29.08,241245.0
2025-02-26 12:50:00,29.08,29.08,29.03,29.05,188373.0,29.08,29.08,29.03,29.05,188373.0
2025-02-26 13:00:00,29.05,29.06,29.02,29.05,328732.0,29.05,29.06,29.02,29.05,328732.0
2025-02-26 13:10:00,29.05,29.07,29.03,29.07,81792.0,29.05,29.07,29.03,29.07,81792.0
2025-02-26 13:20:00,29.07,29.08,29.05,29.05,133471.0,29.07,29.08,29.05,29.05,133471.0
2025-02-26 13:30:00,29.04,29.05,29.0,29.01,149105.0,29.04,29.05,29.0,29.01,149105.0
2025-02-26 13:40:00,29.02,29.03,28.96,28.96,210032.0,29.02,29.03,28.96,28.96,210032.0
2025-02-26 13:50:00,28.97,28.98,28.92,28.95,286516.0,28.97,28.98,28.92,28.95,286516.0
2025-02-26 14:00:00,28.95,28.97,28.9,28.92,161321.0,28.95,28.97,28.9,28.92,161321.0
2025-02-26 14:10:00,28.93,28.97,28.92,28.96,185654.0,28.93,28.97,28.92,28.96,185654.0
2025-02-26 14:20:00,28.96,28.98,28.94,28.95,128107.0,28.96,28.98,28.94,28.95,128107.0
2025-02-26 14:30:00,28.95,28.98,28.93,28.97,71857.0,28.95,28.98,28.93,28.97,71857.0
2025-02-26 14:40:00,28.97,28.98,28.94,28.94,58034.0,28.97,28.98,28.94,28.94,58034.0
2025-02-26 14:50:00,28.94,28.96,28.92,28.93,100842.0,28.94,28.96,28.92,28.93,100842.0
2025-02-26 15:00:00,28.93,28.95,28.91,28.93,86483.0,28.93,28.95,28.91,28.93,86483.0
2025-02-26 15:10:00,28.93,28.94,28.88,28.9,211087.0,28.93,28.94,28.88,28.9,211087.0
2025-02-26 15:20:00,28.9,28.96,28.88,28.96,351982.0,28.9,28.96,28.88,28.96,351982.0
2025-02-26 15:30:00,28.95,28.97,28.94,28.97,93094.0,28.95,28.97,28.94,28.97,93094.0
2025-02-26 15:40:00,28.97,28.99,28.95,28.98,165435.0,28.97,28.99,28.95,28.98,165435.0
2025-02-26 15:50:00,28.98,28.98,28.94,28.94,564189.0,28.98,28.98,28.94,28.94,564189.0
2025-02-27 09:30:00,28.94,28.94,28.84,28.87,503125.0,28.94,28.94,28.84,28.87,503125.0
2025-02-27 09:40:00,28.87,28.88,28.59,28.64,934125.0,28.87,28.88,28.59,28.64,934125.0
2025-02-27 09:50:00,28.64,28.67,28.57,28.61,449492.0,28.64,28.67,28.57,28.61,449492.0
2025-02-27 10:00:00,28.61,28.72,28.45,28.62,1022764.0,28.61,28.72,28.45,28.62,1022764.0
2025-02-27 10:10:00,28.61,28.7,28.6,28.67,381346.0,28.61,28.7,28.6,28.67,381346.0
2025-02-27 10:20:00,28.67,28.77,28.65,28.73,1699094.0,28.67,28.77,28.65,28.73,1699094.0
2025-02-27 10:30:00,28.73,28.76,28.66,28.72,250838.0,28.73,28.76,28.66,28.72,250838.0
2025-02-27 10:40:00,28.71,28.72,28.65,28.65,256425.0,28.71,28.72,28.65,28.65,256425.0
2025-02-27 10:50:00,28.65,28.68,28.59,28.6,213483.0,28.65,28.68,28.59,28.6,213483.0
2025-02-27 11:00:00,28.61,28.65,28.59,28.62,193650.0,28.61,28.65,28.59,28.62,193650.0
2025-02-27 11:10:00,28.63,28.66,28.61,28.65,140719.0,28.63,28.66,28.61,28.65,140719.0
2025-02-27 11:20:00,28.65,28.65,28.53,28.55,171054.0,28.65,28.65,28.53,28.55,171054.0
2025-02-27 11:30:00,28.55,28.58,28.52,28.55,132350.0,28.55,28.58,28.52,28.55,132350.0
2025-02-27 11:40:00,28.55,28.59,28.55,28.58,129632.0,28.55,28.59,28.55,28.58,129632.0
2025-02-27 11:50:00,28.58,28.6,28.57,28.59,149795.0,28.58,28.6,28.57,28.59,149795.0
2025-02-27 12:00:00,28.59,28.64,28.57,28.61,181701.0,28.59,28.64,28.57,28.61,181701.0
2025-02-27 12:10:00,28.61,28.61,28.58,28.6,49527.0,28.61,28.61,28.58,28.6,49527.0
2025-02-27 12:20:00,28.6,28.66,28.58,28.66,180302.0,28.6,28.66,28.58,28.66,180302.0
2025-02-27 12:30:00,28.66,28.68,28.62,28.63,270800.0,28.66,28.68,28.62,28.63,270800.0
2025-02-27 12:40:00,28.64,28.65,28.61,28.61,134923.0,28.64,28.65,28.61,28.61,134923.0
2025-02-27 12:50:00,28.61,28.66,28.6,28.64,91644.0,28.61,28.66,28.6,28.64,91644.0
2025-02-27 13:00:00,28.64,28.67,28.63,28.67,128398.0,28.64,28.67,28.63,28.67,128398.0
2025-02-27 13:10:00,28.67,28.71,28.65,28.66,141932.0,28.67,28.71,28.65,28.66,141932.0
2025-02-27 13:20:00,28.67,28.7,28.65,28.68,139211.0,28.67,28.7,28.65,28.68,139211.0
2025-02-27 13:30:00,28.67,28.67,28.64,28.66,83318.0,28.67,28.67,28.64,28.66,83318.0
2025-02-27 13:40:00,28.67,28.68,28.63,28.65,91301.0,28.67,28.68,28.63,28.65,91301.0
2025-02-27 13:50:00,28.65,28.68,28.63,28.66,103334.0,28.65,28.68,28.63,28.66,103334.0
2025-02-27 14:00:00,28.66,28.67,28.64,28.64,121997.0,28.66,28.67,28.64,28.64,121997.0
2025-02-27 14:10:00,28.64,28.65,28.58,28.6,62645.0,28.64,28.65,28.58,28.6,62645.0
2025-02-27 14:20:00,28.6,28.61,28.53,28.54,126744.0,28.6,28.61,28.53,28.54,126744.0
2025-02-27 14:30:00,28.53,28.53,28.44,28.49,377020.0,28.53,28.53,28.44,28.49,377020.0
2025-02-27 14:40:00,28.48,28.49,28.44,28.46,316796.0,28.48,28.49,28.44,28.46,316796.0
2025-02-27 14:50:00,28.47,28.52,28.46,28.48,245648.0,28.47,28.52,28.46,28.48,245648.0
2025-02-27 15:00:00,28.49,28.49,28.44,28.45,186801.0,28.49,28.49,28.44,28.45,186801.0
2025-02-27 15:10:00,28.45,28.45,28.4,28.4,432011.0,28.45,28.45,28.4,28.4,432011.0
2025-02-27 15:20:00,28.41,28.45,28.38,28.39,366810.0,28.41,28.45,28.38,28.39,366810.0
2025-02-27 15:30:00,28.39,28.44,28.38,28.43,370650.0,28.39,28.44,28.38,28.43,370650.0
2025-02-27 15:40:00,28.43,28.44,28.38,28.42,308967.0,28.43,28.44,28.38,28.42,308967.0
2025-02-27 15:50:00,28.42,28.45,28.4,28.42,1537377.0,28.42,28.45,28.4,28.42,1537377.0
2025-02-28 09:30:00,28.18,28.19,28.06,28.14,1031443.0,28.18,28.19,28.06,28.14,1031443.0
2025-02-28 09:40:00,28.15,28.17,28.04,28.12,495316.0,28.15,28.17,28.04,28.12,495316.0
2025-02-28 09:50:00,28.12,28.15,28.08,28.09,284750.0,28.12,28.15,28.08,28.09,284750.0
2025-02-28 10:00:00,28.08,28.18,28.06,28.18,694751.0,28.08,28.18,28.06,28.18,694751.0
2025-02-28 10:10:00,28.18,28.24,28.17,28.21,792569.0,28.18,28.24,28.17,28.21,792569.0
2025-02-28 10:20:00,28.2,28.31,28.19,28.29,359671.0,28.2,28.31,28.19,28.29,359671.0
2025-02-28 10:30:00,28.3,28.34,28.19,28.22,1253606.0,28.3,28.34,28.19,28.22,1253606.0
2025-02-28 10:40:00,28.21,28.29,28.2,28.27,278050.0,28.21,28.29,28.2,28.27,278050.0
2025-02-28 10:50:00,28.28,28.37,28.27,28.36,407084.0,28.28,28.37,28.27,28.36,407084.0
2025-02-28 11:00:00,28.36,28.4,28.33,28.34,508322.0,28.36,28.4,28.33,28.34,508322.0
2025-02-28 11:10:00,28.35,28.37,28.26,28.28,346702.0,28.35,28.37,28.26,28.28,346702.0
2025-02-28 11:20:00,28.28,28.29,28.23,28.24,238383.0,28.28,28.29,28.23,28.24,238383.0
2025-02-28 11:30:00,28.24,28.35,28.24,28.31,148108.0,28.24,28.35,28.24,28.31,148108.0
2025-02-28 11:40:00,28.32,28.34,28.26,28.31,210906.0,28.32,28.34,28.26,28.31,210906.0
2025-02-28 11:50:00,28.3,28.31,28.23,28.24,467579.0,28.3,28.31,28.23,28.24,467579.0
2025-02-28 12:00:00,28.24,28.25,28.21,28.22,200661.0,28.24,28.25,28.21,28.22,200661.0
2025-02-28 12:10:00,28.22,28.28,28.22,28.28,99363.0,28.22,28.28,28.22,28.28,99363.0
2025-02-28 12:20:00,28.28,28.31,28.26,28.28,140691.0,28.28,28.31,28.26,28.28,140691.0
2025-02-28 12:30:00,28.28,28.29,28.25,28.28,194901.0,28.28,28.29,28.25,28.28,194901.0
2025-02-28 12:40:00,28.28,28.29,28.22,28.23,143056.0,28.28,28.29,28.22,28.23,143056.0
2025-02-28 12:50:00,28.22,28.25,28.2,28.2,101827.0,28.22,28.25,28.2,28.2,101827.0
2025-02-28 13:00:00,28.2,28.24,28.18,28.2,200586.0,28.2,28.24,28.18,28.2,200586.0
2025-02-28 13:10:00,28.19,28.23,28.16,28.21,206999.0,28.19,28.23,28.16,28.21,206999.0
2025-02-28 13:20:00,28.21,28.23,28.16,28.18,227227.0,28.21,28.23,28.16,28.18,227227.0
2025-02-28 13:30:00,28.18,28.28,28.18,28.27,254829.0,28.18,28.28,28.18,28.27,254829.0
2025-02-28 13:40:00,28.26,28.28,28.23,28.25,113244.0,28.26,28.28,28.23,28.25,113244.0
2025-02-28 13:50:00,28.25,28.25,28.18,28.19,130021.0,28.25,28.25,28.18,28.19,130021.0
2025-02-28 14:00:00,28.19,28.24,28.19,28.24,105822.0,28.19,28.24,28.19,28.24,105822.0
2025-02-28 14:10:00,28.23,28.25,28.22,28.24,122700.0,28.23,28.25,28.22,28.24,122700.0
2025-02-28 14:20:00,28.24,28.27,28.21,28.24,73406.0,28.24,28.27,28.21,28.24,73406.0
2025-02-28 14:30:00,28.24,28.29,28.22,28.28,141761.0,28.24,28.29,28.22,28.28,141761.0
2025-02-28 14:40:00,28.28,28.31,28.27,28.3,160086.0,28.28,28.31,28.27,28.3,160086.0
2025-02-28 14:50:00,28.3,28.32,28.28,28.3,174432.0,28.3,28.32,28.28,28.3,174432.0
2025-02-28 15:00:00,28.3,28.33,28.29,28.32,232058.0,28.3,28.33,28.29,28.32,232058.0
2025-02-28 15:10:00,28.32,28.32,28.28,28.3,471988.0,28.32,28.32,28.28,28.3,471988.0
2025-02-28 15:20:00,28.29,28.31,28.27,28.3,141470.0,28.29,28.31,28.27,28.3,141470.0
2025-02-28 15:30:00,28.29,28.3,28.25,28.28,214344.0,28.29,28.3,28.25,28.28,214344.0
2025-02-28 15:40:00,28.28,28.31,28.26,28.3,169219.0,28.28,28.31,28.26,28.3,169219.0
2025-02-28 15:50:00,28.31,28.35,28.3,28.32,672146.0,28.31,28.35,28.3,28.32,672146.0
2025-03-03 09:30:00,28.86,28.98,28.84,28.96,1194039.0,28.86,28.98,28.84,28.96,1194039.0
2025-03-03 09:40:00,28.95,28.96,28.84,28.9,671213.0,28.95,28.96,28.84,28.9,671213.0
2025-03-03 09:50:00,28.9,28.9,28.76,28.81,389369.0,28.9,28.9,28.76,28.81,389369.0
2025-03-03 10:00:00,28.81,28.9,28.75,28.85,1124601.0,28.81,28.9,28.75,28.85,1124601.0
2025-03-03 10:10:00,28.84,28.92,28.83,28.91,591605.0,28.84,28.92,28.83,28.91,591605.0
2025-03-03 10:20:00,28.9,28.99,28.89,28.96,718337.0,28.9,28.99,28.89,28.96,718337.0
2025-03-03 10:30:00,28.96,28.99,28.82,28.83,468219.0,28.96,28.99,28.82,28.83,468219.0
2025-03-03 10:40:00,28.83,28.93,28.8,28.9,375335.0,28.83,28.93,28.8,28.9,375335.0
2025-03-03 10:50:00,28.9,28.93,28.86,28.9,556102.0,28.9,28.93,28.86,28.9,556102.0
2025-03-03 11:00:00,28.91,28.94,28.88,28.89,570325.0,28.91,28.94,28.88,28.89,570325.0
2025-03-03 11:10:00,28.9,28.91,28.85,28.89,215493.0,28.9,28.91,28.85,28.89,215493.0
2025-03-03 11:20:00,28.89,28.92,28.85,28.85,550876.0,28.89,28.92,28.85,28.85,550876.0
2025-03-03 11:30:00,28.86,28.89,28.84,28.88,298182.0,28.86,28.89,28.84,28.88,298182.0
2025-03-03 11:40:00,28.88,28.9,28.86,28.9,314236.0,28.88,28.9,28.86,28.9,314236.0
2025-03-03 11:50:00,28.9,28.93,28.89,28.92,147471.0,28.9,28.93,28.89,28.92,147471.0
2025-03-03 12:00:00,28.91,28.94,28.9,28.9,273563.0,28.91,28.94,28.9,28.9,273563.0
2025-03-03 12:10:00,28.91,28.95,28.9,28.92,65197.0,28.91,28.95,28.9,28.92,65197.0
2025-03-03 12:20:00,28.92,28.93,28.87,28.89,105626.0,28.92,28.93,28.87,28.89,105626.0
2025-03-03 12:30:00,28.89,28.95,28.86,28.94,158871.0,28.89,28.95,28.86,28.94,158871.0
2025-03-03 12:40:00,28.94,28.95,28.89,28.91,226551.0,28.94,28.95,28.89,28.91,226551.0
2025-03-03 12:50:00,28.91,28.92,28.85,28.87,336301.0,28.91,28.92,28.85,28.87,336301.0
2025-03-03 13:00:00,28.87,28.87,28.82,28.83,194022.0,28.87,28.87,28.82,28.83,194022.0
2025-03-03 13:10:00,28.83,28.85,28.8,28.84,188210.0,28.83,28.85,28.8,28.84,188210.0
2025-03-03 13:20:00,28.84,28.87,28.82,28.83,307407.0,28.84,28.87,28.82,28.83,307407.0
2025-03-03 13:30:00,28.82,28.85,28.77,28.78,403800.0,28.82,28.85,28.77,28.78,403800.0
2025-03-03 13:40:00,28.78,28.94,28.77,28.88,477307.0,28.78,28.94,28.77,28.88,477307.0
2025-03-03 13:50:00,28.88,28.91,28.87,28.89,181215.0,28.88,28.91,28.87,28.89,181215.0
2025-03-03 14:00:00,28.89,28.94,28.89,28.92,224208.0,28.89,28.94,28.89,28.92,224208.0
2025-03-03 14:10:00,28.92,28.92,28.88,28.89,133831.0,28.92,28.92,28.88,28.89,133831.0
2025-03-03 14:20:00,28.89,28.9,28.86,28.87,156635.0,28.89,28.9,28.86,28.87,156635.0
2025-03-03 14:30:00,28.88,28.92,28.87,28.88,143351.0,28.88,28.92,28.87,28.88,143351.0
2025-03-03 14:40:00,28.89,28.9,28.85,28.85,183368.0,28.89,28.9,28.85,28.85,183368.0
2025-03-03 14:50:00,28.85,28.86,28.67,28.71,480346.0,28.85,28.86,28.67,28.71,480346.0
2025-03-03 15:00:00,28.7,28.76,28.66,28.72,399963.0,28.7,28.76,28.66,28.72,399963.0
2025-03-03 15:10:00,28.72,28.75,28.67,28.7,335723.0,28.72,28.75,28.67,28.7,335723.0
2025-03-03 15:20:00,28.71,28.73,28.67,28.68,176358.0,28.71,28.73,28.67,28.68,176358.0
2025-03-03 15:30:00,28.68,28.73,28.67,28.69,279156.0,28.68,28.73,28.67,28.69,279156.0
2025-03-03 15:40:00,28.69,28.72,28.66,28.71,308278.0,28.69,28.72,28.66,28.71,308278.0
2025-03-03 15:50:00,28.72,28.77,28.71,28.75,882343.0,28.72,28.77,28.71,28.75,882343.0
2025-03-04 09:30:00,29.04,29.05,28.91,28.95,730840.0,29.04,29.05,28.91,28.95,730840.0
2025-03-04 09:40:00,28.95,28.98,28.82,28.86,651032.0,28.95,28.98,28.82,28.86,651032.0
2025-03-04 09:50:00,28.87,28.91,28.79,28.79,488445.0,28.87,28.91,28.79,28.79,488445.0
2025-03-04 10:00:00,28.78,28.82,28.73,28.8,922840.0,28.78,28.82,28.73,28.8,922840.0
2025-03-04 10:10:00,28.8,28.81,28.64,28.65,559964.0,28.8,28.81,28.64,28.65,559964.0
2025-03-04 10:20:00,28.66,28.75,28.64,28.71,569734.0,28.66,28.75,28.64,28.71,569734.0
2025-03-04 10:30:00,28.71,28.76,28.7,28.71,202602.0,28.71,28.76,28.7,28.71,202602.0
2025-03-04 10:40:00,28.7,28.77,28.7,28.74,117940.0,28.7,28.77,28.7,28.74,117940.0
2025-03-04 10:50:00,28.74,28.75,28.68,28.7,428699.0,28.74,28.75,28.68,28.7,428699.0
2025-03-04 11:00:00,28.71,28.74,28.67,28.69,136214.0,28.71,28.74,28.67,28.69,136214.0
2025-03-04 11:10:00,28.69,28.79,28.68,28.75,144659.0,28.69,28.79,28.68,28.75,144659.0
2025-03-04 11:20:00,28.76,28.83,28.75,28.78,125168.0,28.76,28.83,28.75,28.78,125168.0
2025-03-04 11:30:00,28.8,28.87,28.8,28.84,171330.0,28.8,28.87,28.8,28.84,171330.0
2025-03-04 11:40:00,28.85,28.91,28.83,28.9,309849.0,28.85,28.91,28.83,28.9,309849.0
2025-03-04 11:50:00,28.9,28.91,28.86,28.88,246097.0,28.9,28.91,28.86,28.88,246097.0
2025-03-04 12:00:00,28.88,28.93,28.87,28.9,415125.0,28.88,28.93,28.87,28.9,415125.0
2025-03-04 12:10:00,28.9,28.92,28.87,28.9,126417.0,28.9,28.92,28.87,28.9,126417.0
2025-03-04 12:20:00,28.9,28.91,28.88,28.9,81220.0,28.9,28.91,28.88,28.9,81220.0
2025-03-04 12:30:00,28.91,28.92,28.87,28.92,78410.0,28.91,28.92,28.87,28.92,78410.0
2025-03-04 12:40:00,28.92,28.94,28.89,28.91,131083.0,28.92,28.94,28.89,28.91,131083.0
2025-03-04 12:50:00,28.91,28.92,28.87,28.89,131716.0,28.91,28.92,28.87,28.89,131716.0
2025-03-04 13:00:00,28.89,28.93,28.86,28.92,120506.0,28.89,28.93,28.86,28.92,120506.0
2025-03-04 13:10:00,28.92,28.97,28.91,28.96,173672.0,28.92,28.97,28.91,28.96,173672.0
2025-03-04 13:20:00,28.96,28.96,28.9,28.91,125397.0,28.96,28.96,28.9,28.91,125397.0
2025-03-04 13:30:00,28.9,28.94,28.89,28.94,121232.0,28.9,28.94,28.89,28.94,121232.0
2025-03-04 13:40:00,28.93,28.97,28.93,28.95,87710.0,28.93,28.97,28.93,28.95,87710.0
2025-03-04 13:50:00,28.95,28.98,28.94,28.97,152090.0,28.95,28.98,28.94,28.97,152090.0
2025-03-04 14:00:00,28.98,29.05,28.98,29.05,238587.0,28.98,29.05,28.98,29.05,238587.0
2025-03-04 14:10:00,29.05,29.05,29.01,29.04,378256.0,29.05,29.05,29.01,29.04,378256.0
2025-03-04 14:20:00,29.04,29.08,29.03,29.03,184088.0,29.04,29.08,29.03,29.03,184088.0
2025-03-04 14:30:00,29.04,29.07,29.03,29.07,218446.0,29.04,29.07,29.03,29.07,218446.0
2025-03-04 14:40:00,29.07,29.09,29.06,29.07,109506.0,29.07,29.09,29.06,29.07,109506.0
2025-03-04 14:50:00,29.07,29.1,29.07,29.08,298636.0,29.07,29.1,29.07,29.08,298636.0
2025-03-04 15:00:00,29.07,29.09,29.06,29.09,159423.0,29.07,29.09,29.06,29.09,159423.0
2025-03-04 15:10:00,29.09,29.12,29.07,29.11,240043.0,29.09,29.12,29.07,29.11,240043.0
2025-03-04 15:20:00,29.11,29.14,29.11,29.12,722240.0,29.11,29.14,29.11,29.12,722240.0
2025-03-04 15:30:00,29.13,29.13,28.99,29.01,406149.0,29.13,29.13,28.99,29.01,406149.0
2025-03-04 15:40:00,29.0,29.01,28.96,29.01,508251.0,29.0,29.01,28.96,29.01,508251.0
2025-03-04 15:50:00,29.0,29.0,28.95,28.99,774346.0,29.0,29.0,28.95,28.99,774346.0
2025-03-05 09:30:00,29.23,29.45,29.21,29.45,1147941.0,29.23,29.45,29.21,29.45,1147941.0
2025-03-05 09:40:00,29.44,29.5,29.42,29.46,1170229.0,29.44,29.5,29.42,29.46,1170229.0
2025-03-05 09:50:00,29.46,29.54,29.42,29.48,1192893.0,29.46,29.54,29.42,29.48,1192893.0
2025-03-05 10:00:00,29.47,29.58,29.43,29.53,1221251.0,29.47,29.58,29.43,29.53,1221251.0
2025-03-05 10:10:00,29.53,29.56,29.46,29.54,851105.0,29.53,29.56,29.46,29.54,851105.0
2025-03-05 10:20:00,29.55,29.59,29.52,29.56,483069.0,29.55,29.59,29.52,29.56,483069.0
2025-03-05 10:30:00,29.56,29.61,29.55,29.58,1093961.0,29.56,29.61,29.55,29.58,1093961.0
2025-03-05 10:40:00,29.58,29.58,29.49,29.58,736771.0,29.58,29.58,29.49,29.58,736771.0
2025-03-05 10:50:00,29.57,29.61,29.56,29.57,237244.0,29.57,29.61,29.56,29.57,237244.0
2025-03-05 11:00:00,29.56,29.63,29.54,29.63,379771.0,29.56,29.63,29.54,29.63,379771.0
2025-03-05 11:10:00,29.62,29.64,29.59,29.6,786262.0,29.62,29.64,29.59,29.6,786262.0
2025-03-05 11:20:00,29.6,29.66,29.59,29.65,665156.0,29.6,29.66,29.59,29.65,665156.0
2025-03-05 11:30:00,29.66,29.66,29.61,29.65,342900.0,29.66,29.66,29.61,29.65,342900.0
2025-03-05 11:40:00,29.65,29.66,29.61,29.64,289773.0,29.65,29.66,29.61,29.64,289773.0
2025-03-05 11:50:00,29.63,29.67,29.6,29.62,439774.0,29.63,29.67,29.6,29.62,439774.0
2025-03-05 12:00:00,29.62,29.66,29.55,29.56,287664.0,29.62,29.66,29.55,29.56,287664.0
2025-03-05 12:10:00,29.56,29.6,29.51,29.57,261724.0,29.56,29.6,29.51,29.57,261724.0
2025-03-05 12:20:00,29.57,29.6,29.55,29.57,110140.0,29.57,29.6,29.55,29.57,110140.0
2025-03-05 12:30:00,29.57,29.6,29.56,29.58,154835.0,29.57,29.6,29.56,29.58,154835.0
2025-03-05 12:40:00,29.58,29.59,29.53,29.59,135971.0,29.58,29.59,29.53,29.59,135971.0
2025-03-05 12:50:00,29.59,29.67,29.58,29.67,234716.0,29.59,29.67,29.58,29.67,234716.0
2025-03-05 13:00:00,29.67,29.69,29.55,29.61,897431.0,29.67,29.69,29.55,29.61,897431.0
2025-03-05 13:10:00,29.61,29.68,29.61,29.67,172635.0,29.61,29.68,29.61,29.67,172635.0
2025-03-05 13:20:00,29.67,29.69,29.64,29.66,158706.0,29.67,29.69,29.64,29.66,158706.0
2025-03-05 13:30:00,29.66,29.68,29.61,29.63,148359.0,29.66,29.68,29.61,29.63,148359.0
2025-03-05 13:40:00,29.63,29.7,29.6,29.66,244742.0,29.63,29.7,29.6,29.66,244742.0
2025-03-05 13:50:00,29.66,29.68,29.66,29.68,87689.0,29.66,29.68,29.66,29.68,87689.0
2025-03-05 14:00:00,29.68,29.69,29.65,29.69,434246.0,29.68,29.69,29.65,29.69,434246.0
2025-03-05 14:10:00,29.69,29.71,29.66,29.66,191160.0,29.69,29.71,29.66,29.66,191160.0
2025-03-05 14:20:00,29.67,29.71,29.66,29.71,199897.0,29.67,29.71,29.66,29.71,199897.0
2025-03-05 14:30:00,29.71,29.72,29.68,29.71,244115.0,29.71,29.72,29.68,29.71,244115.0
2025-03-05 14:40:00,29.72,29.73,29.71,29.73,244242.0,29.72,29.73,29.71,29.73,244242.0
2025-03-05 14:50:00,29.73,29.77,29.72,29.76,568594.0,29.73,29.77,29.72,29.76,568594.0
2025-03-05 15:00:00,29.75,29.77,29.74,29.76,249537.0,29.75,29.77,29.74,29.76,249537.0
2025-03-05 15:10:00,29.75,29.76,29.72,29.73,277006.0,29.75,29.76,29.72,29.73,277006.0
2025-03-05 15:20:00,29.73,29.78,29.72,29.78,456100.0,29.73,29.78,29.72,29.78,456100.0
2025-03-05 15:30:00,29.77,29.78,29.75,29.76,193411.0,29.77,29.78,29.75,29.76,193411.0
2025-03-05 15:40:00,29.75,29.78,29.75,29.77,435595.0,29.75,29.78,29.75,29.77,435595.0
2025-03-05 15:50:00,29.76,29.78,29.75,29.76,1408949.0,29.76,29.78,29.75,29.76,1408949.0
2025-03-06 09:30:00,29.5,29.56,29.47,29.55,624111.0,29.5,29.56,29.47,29.55,624111.0
2025-03-06 09:40:00,29.55,29.68,29.54,29.67,549545.0,29.55,29.68,29.54,29.67,549545.0
2025-03-06 09:50:00,29.67,29.74,29.66,29.69,847700.0,29.67,29.74,29.66,29.69,847700.0
2025-03-06 10:00:00,29.69,29.79,29.67,29.77,690217.0,29.69,29.79,29.67,29.77,690217.0
2025-03-06 10:10:00,29.77,29.78,29.7,29.74,567568.0,29.77,29.78,29.7,29.74,567568.0
2025-03-06 10:20:00,29.75,29.78,29.66,29.72,465073.0,29.75,29.78,29.66,29.72,465073.0
2025-03-06 10:30:00,29.73,29.73,29.66,29.72,254711.0,29.73,29.73,29.66,29.72,254711.0
2025-03-06 10:40:00,29.72,29.78,29.72,29.76,431452.0,29.72,29.78,29.72,29.76,431452.0
2025-03-06 10:50:00,29.77,29.77,29.69,29.75,303478.0,29.77,29.77,29.69,29.75,303478.0
2025-03-06 11:00:00,29.75,29.79,29.74,29.77,1825268.0,29.75,29.79,29.74,29.77,1825268.0
2025-03-06 11:10:00,29.77,29.81,29.76,29.78,383899.0,29.77,29.81,29.76,29.78,383899.0
2025-03-06 11:20:00,29.78,29.81,29.75,29.79,268754.0,29.78,29.81,29.75,29.79,268754.0
2025-03-06 11:30:00,29.8,29.82,29.76,29.78,406515.0,29.8,29.82,29.76,29.78,406515.0
2025-03-06 11:40:00,29.78,29.82,29.77,29.8,294261.0,29.78,29.82,29.77,29.8,294261.0
2025-03-06 11:50:00,29.79,29.8,29.76,29.79,277747.0,29.79,29.8,29.76,29.79,277747.0
2025-03-06 12:00:00,29.78,29.8,29.76,29.78,299634.0,29.78,29.8,29.76,29.78,299634.0
2025-03-06 12:10:00,29.78,29.81,29.76,29.78,191041.0,29.78,29.81,29.76,29.78,191041.0
2025-03-06 12:20:00,29.78,29.81,29.77,29.81,216299.0,29.78,29.81,29.77,29.81,216299.0
2025-03-06 12:30:00,29.8,29.82,29.76,29.77,242861.0,29.8,29.82,29.76,29.77,242861.0
2025-03-06 12:40:00,29.77,29.8,29.75,29.76,1337112.0,29.77,29.8,29.75,29.76,1337112.0
2025-03-06 12:50:00,29.76,29.76,29.66,29.71,454994.0,29.76,29.76,29.66,29.71,454994.0
2025-03-06 13:00:00,29.72,29.8,29.71,29.78,172811.0,29.72,29.8,29.71,29.78,172811.0
2025-03-06 13:10:00,29.79,29.82,29.77,29.81,152244.0,29.79,29.82,29.77,29.81,152244.0
2025-03-06 13:20:00,29.82,29.83,29.78,29.79,243984.0,29.82,29.83,29.78,29.79,243984.0
2025-03-06 13:30:00,29.79,29.81,29.77,29.8,82031.0,29.79,29.81,29.77,29.8,82031.0
2025-03-06 13:40:00,29.8,29.8,29.75,29.77,226906.0,29.8,29.8,29.75,29.77,226906.0
2025-03-06 13:50:00,29.77,29.79,29.72,29.75,283175.0,29.77,29.79,29.72,29.75,283175.0
2025-03-06 14:00:00,29.75,29.75,29.68,29.71,252717.0,29.75,29.75,29.68,29.71,252717.0
2025-03-06 14:10:00,29.72,29.75,29.71,29.71,131345.0,29.72,29.75,29.71,29.71,131345.0
2025-03-06 14:20:00,29.71,29.74,29.7,29.71,140035.0,29.71,29.74,29.7,29.71,140035.0
2025-03-06 14:30:00,29.7,29.74,29.68,29.71,175720.0,29.7,29.74,29.68,29.71,175720.0
2025-03-06 14:40:00,29.72,29.8,29.71,29.79,193678.0,29.72,29.8,29.71,29.79,193678.0
2025-03-06 14:50:00,29.79,29.83,29.73,29.73,222760.0,29.79,29.83,29.73,29.73,222760.0
2025-03-06 15:00:00,29.73,29.75,29.7,29.74,332440.0,29.73,29.75,29.7,29.74,332440.0
2025-03-06 15:10:00,29.75,29.77,29.73,29.74,198207.0,29.75,29.77,29.73,29.74,198207.0
2025-03-06 15:20:00,29.74,29.75,29.69,29.71,142779.0,29.74,29.75,29.69,29.71,142779.0
2025-03-06 15:30:00,29.72,29.73,29.68,29.68,221731.0,29.72,29.73,29.68,29.68,221731.0
2025-03-06 15:40:00,29.68,29.69,29.66,29.69,424520.0,29.68,29.69,29.66,29.69,424520.0
2025-03-06 15:50:00,29.69,29.7,29.67,29.68,414663.0,29.69,29.7,29.67,29.68,414663.0
2025-03-07 09:30:00,29.39,29.57,29.33,29.53,540780.0,29.39,29.57,29.33,29.53,540780.0
2025-03-07 09:40:00,29.53,29.6,29.47,29.56,458197.0,29.53,29.6,29.47,29.56,458197.0
2025-03-07 09:50:00,29.55,29.67,29.55,29.62,392196.0,29.55,29.67,29.55,29.62,392196.0
2025-03-07 10:00:00,29.62,29.67,29.55,29.67,2044835.0,29.62,29.67,29.55,29.67,2044835.0
2025-03-07 10:10:00,29.67,29.68,29.6,29.61,398075.0,29.67,29.68,29.6,29.61,398075.0
2025-03-07 10:20:00,29.61,29.63,29.56,29.59,315487.0,29.61,29.63,29.56,29.59,315487.0
2025-03-07 10:30:00,29.6,29.6,29.42,29.44,561580.0,29.6,29.6,29.42,29.44,561580.0
2025-03-07 10:40:00,29.44,29.45,29.31,29.37,812432.0,29.44,29.45,29.31,29.37,812432.0
2025-03-07 10:50:00,29.38,29.48,29.35,29.43,377883.0,29.38,29.48,29.35,29.43,377883.0
2025-03-07 11:00:00,29.42,29.42,29.33,29.39,325445.0,29.42,29.42,29.33,29.39,325445.0
2025-03-07 11:10:00,29.39,29.45,29.39,29.41,167847.0,29.39,29.45,29.39,29.41,167847.0
2025-03-07 11:20:00,29.41,29.41,29.35,29.35,160730.0,29.41,29.41,29.35,29.35,160730.0
2025-03-07 11:30:00,29.36,29.43,29.31,29.38,299407.0,29.36,29.43,29.31,29.38,299407.0
2025-03-07 11:40:00,29.39,29.42,29.33,29.41,272641.0,29.39,29.42,29.33,29.41,272641.0
2025-03-07 11:50:00,29.41,29.42,29.28,29.3,377318.0,29.41,29.42,29.28,29.3,377318.0
2025-03-07 12:00:00,29.31,29.38,29.29,29.32,158638.0,29.31,29.38,29.29,29.32,158638.0
2025-03-07 12:10:00,29.33,29.33,29.22,29.29,663240.0,29.33,29.33,29.22,29.29,663240.0
2025-03-07 12:20:00,29.29,29.36,29.28,29.36,285483.0,29.29,29.36,29.28,29.36,285483.0
2025-03-07 12:30:00,29.35,29.4,29.32,29.36,309903.0,29.35,29.4,29.32,29.36,309903.0
2025-03-07 12:40:00,29.35,29.4,29.35,29.37,158591.0,29.35,29.4,29.35,29.37,158591.0
2025-03-07 12:50:00,29.36,29.43,29.35,29.38,161647.0,29.36,29.43,29.35,29.38,161647.0
2025-03-07 13:00:00,29.38,29.44,29.37,29.42,166803.0,29.38,29.44,29.37,29.42,166803.0
2025-03-07 13:10:00,29.42,29.44,29.4,29.42,326228.0,29.42,29.44,29.4,29.42,326228.0
2025-03-07 13:20:00,29.43,29.44,29.39,29.44,131342.0,29.43,29.44,29.39,29.44,131342.0
2025-03-07 13:30:00,29.45,29.45,29.4,29.44,166009.0,29.45,29.45,29.4,29.44,166009.0
2025-03-07 13:40:00,29.45,29.47,29.43,29.46,67974.0,29.45,29.47,29.43,29.46,67974.0
2025-03-07 13:50:00,29.46,29.48,29.44,29.46,83200.0,29.46,29.48,29.44,29.46,83200.0
2025-03-07 14:00:00,29.46,29.49,29.42,29.43,62745.0,29.46,29.49,29.42,29.43,62745.0
2025-03-07 14:10:00,29.44,29.49,29.43,29.49,55117.0,29.44,29.49,29.43,29.49,55117.0
2025-03-07 14:20:00,29.49,29.53,29.47,29.48,237715.0,29.49,29.53,29.47,29.48,237715.0
2025-03-07 14:30:00,29.49,29.53,29.48,29.53,190675.0,29.49,29.53,29.48,29.53,190675.0
2025-03-07 14:40:00,29.53,29.54,29.48,29.49,93716.0,29.53,29.54,29.48,29.49,93716.0
2025-03-07 14:50:00,29.48,29.52,29.47,29.47,262395.0,29.48,29.52,29.47,29.47,262395.0
2025-03-07 15:00:00,29.47,29.55,29.47,29.55,93768.0,29.47,29.55,29.47,29.55,93768.0
2025-03-07 15:10:00,29.55,29.59,29.53,29.59,462259.0,29.55,29.59,29.53,29.59,462259.0
2025-03-07 15:20:00,29.59,29.59,29.56,29.58,126855.0,29.59,29.59,29.56,29.58,126855.0
2025-03-07 15:30:00,29.58,29.6,29.57,29.59,239872.0,29.58,29.6,29.57,29.59,239872.0
2025-03-07 15:40:00,29.59,29.61,29.58,29.61,212865.0,29.59,29.61,29.58,29.61,212865.0
2025-03-07 15:50:00,29.6,29.6,29.56,29.56,1117125.0,29.6,29.6,29.56,29.56,1117125.0
2025-03-10 09:30:00,29.56,29.58,29.41,29.48,642133.0,29.56,29.58,29.41,29.48,642133.0
2025-03-10 09:40:00,29.47,29.52,29.35,29.38,654342.0,29.47,29.52,29.35,29.38,654342.0
2025-03-10 09:50:00,29.38,29.45,29.31,29.44,445666.0,29.38,29.45,29.31,29.44,445666.0
2025-03-10 10:00:00,29.43,29.43,29.28,29.36,555301.0,29.43,29.43,29.28,29.36,555301.0
2025-03-10 10:10:00,29.36,29.43,29.33,29.36,527754.0,29.36,29.43,29.33,29.36,527754.0
2025-03-10 10:20:00,29.37,29.38,29.29,29.31,361451.0,29.37,29.38,29.29,29.31,361451.0
2025-03-10 10:30:00,29.3,29.34,29.28,29.34,312085.0,29.3,29.34,29.28,29.34,312085.0
2025-03-10 10:40:00,29.34,29.35,29.27,29.31,270324.0,29.34,29.35,29.27,29.31,270324.0
2025-03-10 10:50:00,29.32,29.35,29.28,29.35,191920.0,29.32,29.35,29.28,29.35,191920.0
2025-03-10 11:00:00,29.35,29.4,29.3,29.34,272395.0,29.35,29.4,29.3,29.34,272395.0
2025-03-10 11:10:00,29.33,29.38,29.31,29.35,221217.0,29.33,29.38,29.31,29.35,221217.0
2025-03-10 11:20:00,29.35,29.41,29.33,29.4,152644.0,29.35,29.41,29.33,29.4,152644.0
2025-03-10 11:30:00,29.4,29.41,29.36,29.36,206950.0,29.4,29.41,29.36,29.36,206950.0
2025-03-10 11:40:00,29.36,29.38,29.32,29.35,148514.0,29.36,29.38,29.32,29.35,148514.0
2025-03-10 11:50:00,29.35,29.36,29.31,29.33,153953.0,29.35,29.36,29.31,29.33,153953.0
2025-03-10 12:00:00,29.33,29.37,29.27,29.29,625532.0,29.33,29.37,29.27,29.29,625532.0
2025-03-10 12:10:00,29.3,29.32,29.26,29.27,159615.0,29.3,29.32,29.26,29.27,159615.0
2025-03-10 12:20:00,29.27,29.29,29.25,29.27,171387.0,29.27,29.29,29.25,29.27,171387.0
2025-03-10 12:30:00,29.28,29.3,29.26,29.27,148644.0,29.28,29.3,29.26,29.27,148644.0
2025-03-10 12:40:00,29.27,29.27,29.21,29.25,237573.0,29.27,29.27,29.21,29.25,237573.0
2025-03-10 12:50:00,29.25,29.28,29.23,29.24,280703.0,29.25,29.28,29.23,29.24,280703.0
2025-03-10 13:00:00,29.24,29.24,29.18,29.2,541882.0,29.24,29.24,29.18,29.2,541882.0
2025-03-10 13:10:00,29.2,29.24,29.16,29.2,375496.0,29.2,29.24,29.16,29.2,375496.0
2025-03-10 13:20:00,29.2,29.25,29.19,29.22,226162.0,29.2,29.25,29.19,29.22,226162.0
2025-03-10 13:30:00,29.22,29.23,29.15,29.18,268435.0,29.22,29.23,29.15,29.18,268435.0
2025-03-10 13:40:00,29.18,29.18,29.12,29.13,523115.0,29.18,29.18,29.12,29.13,523115.0
2025-03-10 13:50:00,29.14,29.16,29.11,29.14,274881.0,29.14,29.16,29.11,29.14,274881.0
2025-03-10 14:00:00,29.14,29.14,29.09,29.14,281840.0,29.14,29.14,29.09,29.14,281840.0
2025-03-10 14:10:00,29.14,29.21,29.12,29.13,233905.0,29.14,29.21,29.12,29.13,233905.0
2025-03-10 14:20:00,29.13,29.14,29.11,29.11,151020.0,29.13,29.14,29.11,29.11,151020.0
2025-03-10 14:30:00,29.11,29.14,29.1,29.13,189100.0,29.11,29.14,29.1,29.13,189100.0
2025-03-10 14:40:00,29.13,29.17,29.11,29.17,326155.0,29.13,29.17,29.11,29.17,326155.0
2025-03-10 14:50:00,29.18,29.18,29.11,29.13,378871.0,29.18,29.18,29.11,29.13,378871.0
2025-03-10 15:00:00,29.13,29.14,29.09,29.1,200132.0,29.13,29.14,29.09,29.1,200132.0
2025-03-10 15:10:00,29.1,29.15,29.06,29.15,312806.0,29.1,29.15,29.06,29.15,312806.0
2025-03-10 15:20:00,29.14,29.25,29.14,29.2,282679.0,29.14,29.25,29.14,29.2,282679.0
2025-03-10 15:30:00,29.21,29.25,29.18,29.19,364635.0,29.21,29.25,29.18,29.19,364635.0
2025-03-10 15:40:00,29.2,29.2,29.16,29.19,371752.0,29.2,29.2,29.16,29.19,371752.0
2025-03-10 15:50:00,29.19,29.2,29.1,29.12,1436956.0,29.19,29.2,29.1,29.12,1436956.0
2025-03-11 09:30:00,29.59,29.81,29.58,29.77,1464614.0,29.59,29.81,29.58,29.77,1464614.0
2025-03-11 09:40:00,29.78,29.88,29.73,29.87,1935879.0,29.78,29.88,29.73,29.87,1935879.0
2025-03-11 09:50:00,29.87,29.89,29.77,29.79,1272435.0,29.87,29.89,29.77,29.79,1272435.0
2025-03-11 10:00:00,29.78,29.91,29.68,29.9,1149917.0,29.78,29.91,29.68,29.9,1149917.0
2025-03-11 10:10:00,29.9,29.99,29.87,29.92,847292.0,29.9,29.99,29.87,29.92,847292.0
2025-03-11 10:20:00,29.92,29.93,29.76,29.78,520210.0,29.92,29.93,29.76,29.78,520210.0
2025-03-11 10:30:00,29.78,29.83,29.72,29.74,476539.0,29.78,29.83,29.72,29.74,476539.0
2025-03-11 10:40:00,29.74,29.8,29.68,29.77,482233.0,29.74,29.8,29.68,29.77,482233.0
2025-03-11 10:50:00,29.77,29.86,29.76,29.8,603072.0,29.77,29.86,29.76,29.8,603072.0
2025-03-11 11:00:00,29.79,29.91,29.78,29.9,427296.0,29.79,29.91,29.78,29.9,427296.0
2025-03-11 11:10:00,29.91,29.91,29.83,29.84,361206.0,29.91,29.91,29.83,29.84,361206.0
2025-03-11 11:20:00,29.84,29.84,29.69,29.71,871546.0,29.84,29.84,29.69,29.71,871546.0
2025-03-11 11:30:00,29.71,29.75,29.7,29.75,323541.0,29.71,29.75,29.7,29.75,323541.0
2025-03-11 11:40:00,29.75,29.78,29.72,29.77,392100.0,29.75,29.78,29.72,29.77,392100.0
2025-03-11 11:50:00,29.77,29.81,29.76,29.76,221039.0,29.77,29.81,29.76,29.76,221039.0
2025-03-11 12:00:00,29.76,29.81,29.75,29.76,184817.0,29.76,29.81,29.75,29.76,184817.0
2025-03-11 12:10:00,29.76,29.79,29.74,29.79,218060.0,29.76,29.79,29.74,29.79,218060.0
2025-03-11 12:20:00,29.79,29.84,29.77,29.82,244481.0,29.79,29.84,29.77,29.82,244481.0
2025-03-11 12:30:00,29.82,29.85,29.8,29.82,226969.0,29.82,29.85,29.8,29.82,226969.0
2025-03-11 12:40:00,29.81,29.85,29.78,29.81,225941.0,29.81,29.85,29.78,29.81,225941.0
2025-03-11 12:50:00,29.8,29.83,29.79,29.8,232770.0,29.8,29.83,29.79,29.8,232770.0
2025-03-11 13:00:00,29.8,29.84,29.78,29.84,233443.0,29.8,29.84,29.78,29.84,233443.0
2025-03-11 13:10:00,29.83,29.89,29.83,29.87,163819.0,29.83,29.89,29.83,29.87,163819.0
2025-03-11 13:20:00,29.87,29.87,29.75,29.76,256465.0,29.87,29.87,29.75,29.76,256465.0
2025-03-11 13:30:00,29.75,29.8,29.75,29.79,221312.0,29.75,29.8,29.75,29.79,221312.0
2025-03-11 13:40:00,29.79,29.84,29.78,29.84,102265.0,29.79,29.84,29.78,29.84,102265.0
2025-03-11 13:50:00,29.84,29.85,29.82,29.83,224052.0,29.84,29.85,29.82,29.83,224052.0
2025-03-11 14:00:00,29.83,29.88,29.82,29.86,174635.0,29.83,29.88,29.82,29.86,174635.0
2025-03-11 14:10:00,29.86,29.89,29.85,29.88,231621.0,29.86,29.89,29.85,29.88,231621.0
2025-03-11 14:20:00,29.87,29.92,29.86,29.89,368743.0,29.87,29.92,29.86,29.89,368743.0
2025-03-11 14:30:00,29.89,29.9,29.86,29.9,140131.0,29.89,29.9,29.86,29.9,140131.0
2025-03-11 14:40:00,29.91,29.94,29.89,29.94,250222.0,29.91,29.94,29.89,29.94,250222.0
2025-03-11 14:50:00,29.94,29.96,29.93,29.95,375998.0,29.94,29.96,29.93,29.95,375998.0
2025-03-11 15:00:00,29.95,29.98,29.91,29.96,403050.0,29.95,29.98,29.91,29.96,403050.0
2025-03-11 15:10:00,29.96,29.97,29.94,29.96,604616.0,29.96,29.97,29.94,29.96,604616.0
2025-03-11 15:20:00,29.97,30.02,29.96,29.98,1194626.0,29.97,30.02,29.96,29.98,1194626.0
2025-03-11 15:30:00,29.99,30.0,29.97,29.98,527879.0,29.99,30.0,29.97,29.98,527879.0
2025-03-11 15:40:00,29.97,30.02,29.96,30.02,572711.0,29.97,30.02,29.96,30.02,572711.0
2025-03-11 15:50:00,30.01,30.02,29.95,29.95,1386924.0,30.01,30.02,29.95,29.95,1386924.0
2025-03-12 09:30:00,30.02,30.11,30.01,30.07,870952.0,30.02,30.11,30.01,30.07,870952.0
2025-03-12 09:40:00,30.07,30.07,30.01,30.04,584329.0,30.07,30.07,30.01,30.04,584329.0
2025-03-12 09:50:00,30.04,30.11,29.99,30.07,711407.0,30.04,30.11,29.99,30.07,711407.0
2025-03-12 10:00:00,30.06,30.16,30.04,30.11,470074.0,30.06,30.16,30.04,30.11,470074.0
2025-03-12 10:10:00,30.11,30.16,30.08,30.1,482492.0,30.11,30.16,30.08,30.1,482492.0
2025-03-12 10:20:00,30.1,30.14,30.05,30.05,377286.0,30.1,30.14,30.05,30.05,377286.0
2025-03-12 10:30:00,30.06,30.07,29.97,29.98,702915.0,30.06,30.07,29.97,29.98,702915.0
2025-03-12 10:40:00,29.97,30.09,29.93,30.05,555292.0,29.97,30.09,29.93,30.05,555292.0
2025-03-12 10:50:00,30.05,30.15,30.0,30.14,386248.0,30.05,30.15,30.0,30.14,386248.0
2025-03-12 11:00:00,30.14,30.14,30.06,30.09,433287.0,30.14,30.14,30.06,30.09,433287.0
2025-03-12 11:10:00,30.09,30.14,30.08,30.12,374299.0,30.09,30.14,30.08,30.12,374299.0
2025-03-12 11:20:00,30.13,30.13,30.08,30.1,242356.0,30.13,30.13,30.08,30.1,242356.0
2025-03-12 11:30:00,30.1,30.15,30.06,30.15,398638.0,30.1,30.15,30.06,30.15,398638.0
2025-03-12 11:40:00,30.15,30.19,30.14,30.18,516209.0,30.15,30.19,30.14,30.18,516209.0
2025-03-12 11:50:00,30.17,30.2,30.13,30.19,365452.0,30.17,30.2,30.13,30.19,365452.0
2025-03-12 12:00:00,30.19,30.27,30.15,30.25,707392.0,30.19,30.27,30.15,30.25,707392.0
2025-03-12 12:10:00,30.25,30.27,30.2,30.22,623980.0,30.25,30.27,30.2,30.22,623980.0
2025-03-12 12:20:00,30.23,30.26,30.22,30.25,279833.0,30.23,30.26,30.22,30.25,279833.0
2025-03-12 12:30:00,30.25,30.26,30.2,30.23,225572.0,30.25,30.26,30.2,30.23,225572.0
2025-03-12 12:40:00,30.22,30.23,30.19,30.23,173042.0,30.22,30.23,30.19,30.23,173042.0
2025-03-12 12:50:00,30.24,30.24,30.21,30.23,192494.0,30.24,30.24,30.21,30.23,192494.0
2025-03-12 13:00:00,30.23,30.25,30.21,30.24,113962.0,30.23,30.25,30.21,30.24,113962.0
2025-03-12 13:10:00,30.24,30.27,30.23,30.27,180316.0,30.24,30.27,30.23,30.27,180316.0
2025-03-12 13:20:00,30.27,30.3,30.26,30.29,392717.0,30.27,30.3,30.26,30.29,392717.0
2025-03-12 13:30:00,30.28,30.31,30.28,30.29,308396.0,30.28,30.31,30.28,30.29,308396.0
2025-03-12 13:40:00,30.3,30.34,30.29,30.31,279096.0,30.3,30.34,30.29,30.31,279096.0
2025-03-12 13:50:00,30.32,30.32,30.25,30.25,266097.0,30.32,30.32,30.25,30.25,266097.0
2025-03-12 14:00:00,30.25,30.3,30.24,30.29,236650.0,30.25,30.3,30.24,30.29,236650.0
2025-03-12 14:10:00,30.29,30.31,30.28,30.28,170567.0,30.29,30.31,30.28,30.28,170567.0
2025-03-12 14:20:00,30.29,30.32,30.28,30.31,301422.0,30.29,30.32,30.28,30.31,301422.0
2025-03-12 14:30:00,30.32,30.33,30.29,30.3,167188.0,30.32,30.33,30.29,30.3,167188.0
2025-03-12 14:40:00,30.3,30.31,30.29,30.3,117040.0,30.3,30.31,30.29,30.3,117040.0
2025-03-12 14:50:00,30.29,30.31,30.28,30.3,151806.0,30.29,30.31,30.28,30.3,151806.0
2025-03-12 15:00:00,30.29,30.31,30.26,30.27,363216.0,30.29,30.31,30.26,30.27,363216.0
2025-03-12 15:10:00,30.27,30.28,30.22,30.24,234976.0,30.27,30.28,30.22,30.24,234976.0
2025-03-12 15:20:00,30.24,30.27,30.22,30.27,659855.0,30.24,30.27,30.22,30.27,659855.0
2025-03-12 15:30:00,30.27,30.28,30.23,30.24,460132.0,30.27,30.28,30.23,30.24,460132.0
2025-03-12 15:40:00,30.24,30.25,30.23,30.25,295539.0,30.24,30.25,30.23,30.25,295539.0
2025-03-12 15:50:00,30.25,30.25,30.22,30.23,1093659.0,30.25,30.25,30.22,30.23,1093659.0
2025-03-13 09:30:00,30.2,30.26,30.15,30.25,791290.0,30.2,30.26,30.15,30.25,791290.0
2025-03-13 09:40:00,30.25,30.29,30.17,30.18,540577.0,30.25,30.29,30.17,30.18,540577.0
2025-03-13 09:50:00,30.18,30.19,30.13,30.17,594231.0,30.18,30.19,30.13,30.17,594231.0
2025-03-13 10:00:00,30.17,30.3,30.15,30.29,456763.0,30.17,30.3,30.15,30.29,456763.0
2025-03-13 10:10:00,30.29,30.31,30.24,30.31,489143.0,30.29,30.31,30.24,30.31,489143.0
2025-03-13 10:20:00,30.3,30.32,30.28,30.28,507484.0,30.3,30.32,30.28,30.28,507484.0
2025-03-13 10:30:00,30.29,30.34,30.28,30.34,575811.0,30.29,30.34,30.28,30.34,575811.0
2025-03-13 10:40:00,30.33,30.42,30.31,30.42,1530362.0,30.33,30.42,30.31,30.42,1530362.0
2025-03-13 10:50:00,30.42,30.44,30.35,30.42,1071110.0,30.42,30.44,30.35,30.42,1071110.0
2025-03-13 11:00:00,30.42,30.49,30.38,30.48,1004289.0,30.42,30.49,30.38,30.48,1004289.0
2025-03-13 11:10:00,30.48,30.56,30.47,30.51,1334218.0,30.48,30.56,30.47,30.51,1334218.0
2025-03-13 11:20:00,30.52,30.61,30.48,30.6,1443904.0,30.52,30.61,30.48,30.6,1443904.0
2025-03-13 11:30:00,30.6,30.85,30.6,30.81,1472644.0,30.6,30.85,30.6,30.81,1472644.0
2025-03-13 11:40:00,30.81,30.83,30.66,30.73,1900432.0,30.81,30.83,30.66,30.73,1900432.0
2025-03-13 11:50:00,30.72,30.9,30.72,30.87,1571233.0,30.72,30.9,30.72,30.87,1571233.0
2025-03-13 12:00:00,30.87,30.9,30.81,30.86,1170824.0,30.87,30.9,30.81,30.86,1170824.0
2025-03-13 12:10:00,30.85,30.87,30.72,30.8,1067213.0,30.85,30.87,30.72,30.8,1067213.0
2025-03-13 12:20:00,30.81,30.84,30.72,30.84,1016952.0,30.81,30.84,30.72,30.84,1016952.0
2025-03-13 12:30:00,30.83,30.89,30.79,30.87,1021935.0,30.83,30.89,30.79,30.87,1021935.0
2025-03-13 12:40:00,30.86,30.9,30.75,30.78,1077808.0,30.86,30.9,30.75,30.78,1077808.0
2025-03-13 12:50:00,30.77,30.8,30.65,30.72,1391835.0,30.77,30.8,30.65,30.72,1391835.0
2025-03-13 13:00:00,30.73,30.77,30.67,30.74,1153786.0,30.73,30.77,30.67,30.74,1153786.0
2025-03-13 13:10:00,30.74,30.77,30.62,30.65,1725166.0,30.74,30.77,30.62,30.65,1725166.0
2025-03-13 13:20:00,30.65,30.73,30.65,30.7,364808.0,30.65,30.73,30.65,30.7,364808.0
2025-03-13 13:30:00,30.7,30.74,30.66,30.69,466569.0,30.7,30.74,30.66,30.69,466569.0
2025-03-13 13:40:00,30.69,30.72,30.68,30.71,249498.0,30.69,30.72,30.68,30.71,249498.0
2025-03-13 13:50:00,30.71,30.73,30.63,30.63,336671.0,30.71,30.73,30.63,30.63,336671.0
2025-03-13 14:00:00,30.63,30.72,30.62,30.71,337671.0,30.63,30.72,30.62,30.71,337671.0
2025-03-13 14:10:00,30.71,30.73,30.62,30.63,593624.0,30.71,30.73,30.62,30.63,593624.0
2025-03-13 14:20:00,30.62,30.69,30.62,30.68,439680.0,30.62,30.69,30.62,30.68,439680.0
2025-03-13 14:30:00,30.69,30.75,30.67,30.75,297655.0,30.69,30.75,30.67,30.75,297655.0
2025-03-13 14:40:00,30.75,30.8,30.74,30.76,306570.0,30.75,30.8,30.74,30.76,306570.0
2025-03-13 14:50:00,30.76,30.79,30.72,30.78,334691.0,30.76,30.79,30.72,30.78,334691.0
2025-03-13 15:00:00,30.77,30.81,30.77,30.79,879326.0,30.77,30.81,30.77,30.79,879326.0
2025-03-13 15:10:00,30.78,30.82,30.78,30.81,244738.0,30.78,30.82,30.78,30.81,244738.0
2025-03-13 15:20:00,30.8,30.81,30.76,30.78,367452.0,30.8,30.81,30.76,30.78,367452.0
2025-03-13 15:30:00,30.78,30.82,30.77,30.8,511084.0,30.78,30.82,30.77,30.8,511084.0
2025-03-13 15:40:00,30.8,30.81,30.77,30.78,762945.0,30.8,30.81,30.77,30.78,762945.0
2025-03-13 15:50:00,30.78,30.78,30.71,30.72,2965157.0,30.78,30.78,30.71,30.72,2965157.0
2025-03-14 09:30:00,30.92,30.93,30.68,30.85,1490246.0,30.92,30.93,30.68,30.85,1490246.0
2025-03-14 09:40:00,30.85,30.89,30.79,30.84,713452.0,30.85,30.89,30.79,30.84,713452.0
2025-03-14 09:50:00,30.84,30.88,30.59,30.69,1514542.0,30.84,30.88,30.59,30.69,1514542.0
2025-03-14 10:00:00,30.69,30.73,30.61,30.71,1000823.0,30.69,30.73,30.61,30.71,1000823.0
2025-03-14 10:10:00,30.72,30.75,30.65,30.69,1069939.0,30.72,30.75,30.65,30.69,1069939.0
2025-03-14 10:20:00,30.68,30.69,30.51,30.53,905917.0,30.68,30.69,30.51,30.53,905917.0
2025-03-14 10:30:00,30.52,30.64,30.51,30.64,735183.0,30.52,30.64,30.51,30.64,735183.0
2025-03-14 10:40:00,30.64,30.67,30.58,30.58,436200.0,30.64,30.67,30.58,30.58,436200.0
2025-03-14 10:50:00,30.58,30.63,30.52,30.61,436422.0,30.58,30.63,30.52,30.61,436422.0
2025-03-14 11:00:00,30.61,30.69,30.57,30.65,519963.0,30.61,30.69,30.57,30.65,519963.0
2025-03-14 11:10:00,30.65,30.66,30.57,30.6,497387.0,30.65,30.66,30.57,30.6,497387.0
2025-03-14 11:20:00,30.6,30.61,30.51,30.54,584232.0,30.6,30.61,30.51,30.54,584232.0
2025-03-14 11:30:00,30.53,30.59,30.52,30.56,326375.0,30.53,30.59,30.52,30.56,326375.0
2025-03-14 11:40:00,30.56,30.6,30.53,30.59,704802.0,30.56,30.6,30.53,30.59,704802.0
2025-03-14 11:50:00,30.59,30.62,30.57,30.59,413391.0,30.59,30.62,30.57,30.59,413391.0
2025-03-14 12:00:00,30.58,30.63,30.56,30.62,419366.0,30.58,30.63,30.56,30.62,419366.0
2025-03-14 12:10:00,30.61,30.65,30.6,30.63,540609.0,30.61,30.65,30.6,30.63,540609.0
2025-03-14 12:20:00,30.63,30.68,30.6,30.64,343592.0,30.63,30.68,30.6,30.64,343592.0
2025-03-14 12:30:00,30.64,30.65,30.62,30.64,284158.0,30.64,30.65,30.62,30.64,284158.0
2025-03-14 12:40:00,30.65,30.69,30.64,30.68,450540.0,30.65,30.69,30.64,30.68,450540.0
2025-03-14 12:50:00,30.67,30.74,30.66,30.72,326691.0,30.67,30.74,30.66,30.72,326691.0
2025-03-14 13:00:00,30.72,30.78,30.71,30.76,726281.0,30.72,30.78,30.71,30.76,726281.0
2025-03-14 13:10:00,30.77,30.77,30.73,30.74,817910.0,30.77,30.77,30.73,30.74,817910.0
2025-03-14 13:20:00,30.75,30.78,30.71,30.74,363794.0,30.75,30.78,30.71,30.74,363794.0
2025-03-14 13:30:00,30.74,30.75,30.69,30.71,414528.0,30.74,30.75,30.69,30.71,414528.0
2025-03-14 13:40:00,30.71,30.75,30.68,30.73,283776.0,30.71,30.75,30.68,30.73,283776.0
2025-03-14 13:50:00,30.74,30.77,30.72,30.75,230409.0,30.74,30.77,30.72,30.75,230409.0
2025-03-14 14:00:00,30.75,30.77,30.74,30.75,204933.0,30.75,30.77,30.74,30.75,204933.0
2025-03-14 14:10:00,30.75,30.79,30.74,30.74,378764.0,30.75,30.79,30.74,30.74,378764.0
2025-03-14 14:20:00,30.75,30.76,30.73,30.73,175126.0,30.75,30.76,30.73,30.73,175126.0
2025-03-14 14:30:00,30.73,30.75,30.73,30.73,270860.0,30.73,30.75,30.73,30.73,270860.0
2025-03-14 14:40:00,30.74,30.74,30.7,30.73,231107.0,30.74,30.74,30.7,30.73,231107.0
2025-03-14 14:50:00,30.72,30.73,30.69,30.69,158840.0,30.72,30.73,30.69,30.69,158840.0
2025-03-14 15:00:00,30.69,30.76,30.69,30.74,263597.0,30.69,30.76,30.69,30.74,263597.0
2025-03-14 15:10:00,30.74,30.74,30.71,30.72,257766.0,30.74,30.74,30.71,30.72,257766.0
2025-03-14 15:20:00,30.71,30.72,30.7,30.71,214101.0,30.71,30.72,30.7,30.71,214101.0
2025-03-14 15:30:00,30.71,30.72,30.68,30.69,210909.0,30.71,30.72,30.68,30.69,210909.0
2025-03-14 15:40:00,30.69,30.7,30.67,30.7,564653.0,30.69,30.7,30.67,30.7,564653.0
2025-03-14 15:50:00,30.69,30.73,30.68,30.7,1149118.0,30.69,30.73,30.68,30.7,1149118.0
2025-03-17 09:30:00,30.42,30.55,30.42,30.53,593299.0,30.42,30.55,30.42,30.53,593299.0
2025-03-17 09:40:00,30.52,30.61,30.5,30.58,406816.0,30.52,30.61,30.5,30.58,406816.0
2025-03-17 09:50:00,30.58,30.63,30.57,30.58,256725.0,30.58,30.63,30.57,30.58,256725.0
2025-03-17 10:00:00,30.58,30.69,30.56,30.68,659112.0,30.58,30.69,30.56,30.68,659112.0
2025-03-17 10:10:00,30.67,30.75,30.66,30.74,423686.0,30.67,30.75,30.66,30.74,423686.0
2025-03-17 10:20:00,30.75,30.76,30.68,30.71,472796.0,30.75,30.76,30.68,30.71,472796.0
2025-03-17 10:30:00,30.71,30.72,30.62,30.67,233722.0,30.71,30.72,30.62,30.67,233722.0
2025-03-17 10:40:00,30.67,30.73,30.66,30.73,324999.0,30.67,30.73,30.66,30.73,324999.0
2025-03-17 10:50:00,30.72,30.72,30.65,30.66,450693.0,30.72,30.72,30.65,30.66,450693.0
2025-03-17 11:00:00,30.66,30.67,30.58,30.6,395021.0,30.66,30.67,30.58,30.6,395021.0
2025-03-17 11:10:00,30.6,30.63,30.59,30.62,277452.0,30.6,30.63,30.59,30.62,277452.0
2025-03-17 11:20:00,30.61,30.66,30.6,30.65,172233.0,30.61,30.66,30.6,30.65,172233.0
2025-03-17 11:30:00,30.64,30.66,30.6,30.62,215716.0,30.64,30.66,30.6,30.62,215716.0
2025-03-17 11:40:00,30.63,30.68,30.62,30.67,225021.0,30.63,30.68,30.62,30.67,225021.0
2025-03-17 11:50:00,30.68,30.7,30.63,30.65,198357.0,30.68,30.7,30.63,30.65,198357.0
2025-03-17 12:00:00,30.65,30.66,30.6,30.65,141494.0,30.65,30.66,30.6,30.65,141494.0
2025-03-17 12:10:00,30.66,30.67,30.63,30.66,159489.0,30.66,30.67,30.63,30.66,159489.0
2025-03-17 12:20:00,30.67,30.67,30.64,30.67,64251.0,30.67,30.67,30.64,30.67,64251.0
2025-03-17 12:30:00,30.68,30.7,30.65,30.67,194029.0,30.68,30.7,30.65,30.67,194029.0
2025-03-17 12:40:00,30.66,30.68,30.63,30.65,96165.0,30.66,30.68,30.63,30.65,96165.0
2025-03-17 12:50:00,30.65,30.67,30.64,30.66,86860.0,30.65,30.67,30.64,30.66,86860.0
2025-03-17 13:00:00,30.66,30.7,30.66,30.7,185611.0,30.66,30.7,30.66,30.7,185611.0
2025-03-17 13:10:00,30.69,30.73,30.68,30.72,111456.0,30.69,30.73,30.68,30.72,111456.0
2025-03-17 13:20:00,30.73,30.75,30.72,30.75,143982.0,30.73,30.75,30.72,30.75,143982.0
2025-03-17 13:30:00,30.75,30.77,30.74,30.76,352507.0,30.75,30.77,30.74,30.76,352507.0
2025-03-17 13:40:00,30.76,30.8,30.75,30.79,362231.0,30.76,30.8,30.75,30.79,362231.0
2025-03-17 13:50:00,30.8,30.8,30.76,30.78,183292.0,30.8,30.8,30.76,30.78,183292.0
2025-03-17 14:00:00,30.77,30.79,30.75,30.79,122727.0,30.77,30.79,30.75,30.79,122727.0
2025-03-17 14:10:00,30.78,30.79,30.75,30.78,222444.0,30.78,30.79,30.75,30.78,222444.0
2025-03-17 14:20:00,30.78,30.78,30.75,30.77,176649.0,30.78,30.78,30.75,30.77,176649.0
2025-03-17 14:30:00,30.77,30.79,30.76,30.79,93260.0,30.77,30.79,30.76,30.79,93260.0
2025-03-17 14:40:00,30.78,30.8,30.77,30.79,131623.0,30.78,30.8,30.77,30.79,131623.0
2025-03-17 14:50:00,30.79,30.81,30.78,30.8,208325.0,30.79,30.81,30.78,30.8,208325.0
2025-03-17 15:00:00,30.8,30.82,30.79,30.8,276861.0,30.8,30.82,30.79,30.8,276861.0
2025-03-17 15:10:00,30.81,30.81,30.78,30.8,96758.0,30.81,30.81,30.78,30.8,96758.0
2025-03-17 15:20:00,30.8,30.81,30.79,30.8,156718.0,30.8,30.81,30.79,30.8,156718.0
2025-03-17 15:30:00,30.8,30.84,30.78,30.84,706407.0,30.8,30.84,30.78,30.84,706407.0
2025-03-17 15:40:00,30.84,30.85,30.82,30.83,602512.0,30.84,30.85,30.82,30.83,602512.0
2025-03-17 15:50:00,30.83,30.84,30.81,30.82,821668.0,30.83,30.84,30.81,30.82,821668.0
2025-03-18 09:30:00,31.09,31.13,30.95,30.96,978539.0,31.09,31.13,30.95,30.96,978539.0
2025-03-18 09:40:00,30.96,31.14,30.93,31.13,754145.0,30.96,31.14,30.93,31.13,754145.0
2025-03-18 09:50:00,31.13,31.15,31.0,31.04,848689.0,31.13,31.15,31.0,31.04,848689.0
2025-03-18 10:00:00,31.03,31.03,30.91,30.95,847773.0,31.03,31.03,30.91,30.95,847773.0
2025-03-18 10:10:00,30.96,30.97,30.82,30.86,1032246.0,30.96,30.97,30.82,30.86,1032246.0
2025-03-18 10:20:00,30.86,30.94,30.85,30.93,438820.0,30.86,30.94,30.85,30.93,438820.0
2025-03-18 10:30:00,30.93,30.95,30.88,30.9,318540.0,30.93,30.95,30.88,30.9,318540.0
2025-03-18 10:40:00,30.89,30.96,30.84,30.86,405753.0,30.89,30.96,30.84,30.86,405753.0
2025-03-18 10:50:00,30.85,30.92,30.82,30.85,409210.0,30.85,30.92,30.82,30.85,409210.0
2025-03-18 11:00:00,30.85,30.87,30.81,30.86,485824.0,30.85,30.87,30.81,30.86,485824.0
2025-03-18 11:10:00,30.85,30.88,30.81,30.84,605444.0,30.85,30.88,30.81,30.84,605444.0
2025-03-18 11:20:00,30.84,30.91,30.83,30.86,317680.0,30.84,30.91,30.83,30.86,317680.0
2025-03-18 11:30:00,30.86,30.9,30.85,30.87,269249.0,30.86,30.9,30.85,30.87,269249.0
2025-03-18 11:40:00,30.87,30.89,30.85,30.86,146705.0,30.87,30.89,30.85,30.86,146705.0
2025-03-18 11:50:00,30.86,30.96,30.85,30.95,388549.0,30.86,30.96,30.85,30.95,388549.0
2025-03-18 12:00:00,30.96,30.98,30.92,30.98,217865.0,30.96,30.98,30.92,30.98,217865.0
2025-03-18 12:10:00,30.97,31.02,30.97,31.0,167438.0,30.97,31.02,30.97,31.0,167438.0
2025-03-18 12:20:00,31.0,31.05,30.99,31.04,136044.0,31.0,31.05,30.99,31.04,136044.0
2025-03-18 12:30:00,31.04,31.05,30.99,31.04,497381.0,31.04,31.05,30.99,31.04,497381.0
2025-03-18 12:40:00,31.05,31.05,31.02,31.04,145083.0,31.05,31.05,31.02,31.04,145083.0
2025-03-18 12:50:00,31.04,31.06,31.01,31.05,162386.0,31.04,31.06,31.01,31.05,162386.0
2025-03-18 13:00:00,31.05,31.05,31.01,31.04,88376.0,31.05,31.05,31.01,31.04,88376.0
2025-03-18 13:10:00,31.04,31.05,31.0,31.02,188536.0,31.04,31.05,31.0,31.02,188536.0
2025-03-18 13:20:00,31.02,31.08,30.97,30.98,207699.0,31.02,31.08,30.97,30.98,207699.0
2025-03-18 13:30:00,30.98,30.98,30.93,30.96,276563.0,30.98,30.98,30.93,30.96,276563.0
2025-03-18 13:40:00,30.97,30.97,30.89,30.92,741475.0,30.97,30.97,30.89,30.92,741475.0
2025-03-18 13:50:00,30.91,30.95,30.91,30.94,211432.0,30.91,30.95,30.91,30.94,211432.0
2025-03-18 14:00:00,30.94,30.95,30.91,30.92,135455.0,30.94,30.95,30.91,30.92,135455.0
2025-03-18 14:10:00,30.92,30.95,30.91,30.94,271929.0,30.92,30.95,30.91,30.94,271929.0
2025-03-18 14:20:00,30.94,30.95,30.93,30.94,190662.0,30.94,30.95,30.93,30.94,190662.0
2025-03-18 14:30:00,30.95,31.0,30.94,30.99,308671.0,30.95,31.0,30.94,30.99,308671.0
2025-03-18 14:40:00,31.0,31.0,30.96,30.99,240068.0,31.0,31.0,30.96,30.99,240068.0
2025-03-18 14:50:00,30.99,31.01,30.98,30.99,222463.0,30.99,31.01,30.98,30.99,222463.0
2025-03-18 15:00:00,30.99,30.99,30.96,30.98,278287.0,30.99,30.99,30.96,30.98,278287.0
2025-03-18 15:10:00,30.98,31.02,30.97,31.02,245899.0,30.98,31.02,30.97,31.02,245899.0
2025-03-18 15:20:00,31.02,31.02,30.98,30.99,188231.0,31.02,31.02,30.98,30.99,188231.0
2025-03-18 15:30:00,30.99,31.0,30.98,30.98,253467.0,30.99,31.0,30.98,30.98,253467.0
2025-03-18 15:40:00,30.99,30.99,30.93,30.94,527693.0,30.99,30.99,30.93,30.94,527693.0
2025-03-18 15:50:00,30.94,30.94,30.84,30.87,2801552.0,30.94,30.94,30.84,30.87,2801552.0
2025-03-19 09:30:00,30.68,30.7,30.5,30.57,1758551.0,30.68,30.7,30.5,30.57,1758551.0
2025-03-19 09:40:00,30.56,30.63,30.52,30.62,557285.0,30.56,30.63,30.52,30.62,557285.0
2025-03-19 09:50:00,30.63,30.68,30.6,30.63,791189.0,30.63,30.68,30.6,30.63,791189.0
2025-03-19 10:00:00,30.62,30.62,30.46,30.5,863334.0,30.62,30.62,30.46,30.5,863334.0
2025-03-19 10:10:00,30.5,30.56,30.49,30.51,610062.0,30.5,30.56,30.49,30.51,610062.0
2025-03-19 10:20:00,30.51,30.54,30.44,30.52,898006.0,30.51,30.54,30.44,30.52,898006.0
2025-03-19 10:30:00,30.52,30.6,30.52,30.58,503749.0,30.52,30.6,30.52,30.58,503749.0
2025-03-19 10:40:00,30.58,30.59,30.5,30.51,553145.0,30.58,30.59,30.5,30.51,553145.0
2025-03-19 10:50:00,30.51,30.52,30.48,30.49,703010.0,30.51,30.52,30.48,30.49,703010.0
2025-03-19 11:00:00,30.49,30.57,30.48,30.55,1008952.0,30.49,30.57,30.48,30.55,1008952.0
2025-03-19 11:10:00,30.55,30.56,30.51,30.53,577106.0,30.55,30.56,30.51,30.53,577106.0
2025-03-19 11:20:00,30.53,30.56,30.51,30.53,420595.0,30.53,30.56,30.51,30.53,420595.0
2025-03-19 11:30:00,30.53,30.54,30.5,30.52,292458.0,30.53,30.54,30.5,30.52,292458.0
2025-03-19 11:40:00,30.51,30.52,30.46,30.51,282073.0,30.51,30.52,30.46,30.51,282073.0
2025-03-19 11:50:00,30.51,30.51,30.45,30.47,333597.0,30.51,30.51,30.45,30.47,333597.0
2025-03-19 12:00:00,30.47,30.55,30.46,30.54,402273.0,30.47,30.55,30.46,30.54,402273.0
2025-03-19 12:10:00,30.54,30.57,30.51,30.57,516869.0,30.54,30.57,30.51,30.57,516869.0
2025-03-19 12:20:00,30.56,30.6,30.55,30.58,233315.0,30.56,30.6,30.55,30.58,233315.0
2025-03-19 12:30:00,30.58,30.58,30.52,30.54,268726.0,30.58,30.58,30.52,30.54,268726.0
2025-03-19 12:40:00,30.54,30.56,30.53,30.54,199476.0,30.54,30.56,30.53,30.54,199476.0
2025-03-19 12:50:00,30.54,30.55,30.5,30.53,319437.0,30.54,30.55,30.5,30.53,319437.0
2025-03-19 13:00:00,30.53,30.54,30.49,30.52,391669.0,30.53,30.54,30.49,30.52,391669.0
2025-03-19 13:10:00,30.52,30.55,30.49,30.53,577546.0,30.52,30.55,30.49,30.53,577546.0
2025-03-19 13:20:00,30.52,30.55,30.51,30.53,116939.0,30.52,30.55,30.51,30.53,116939.0
2025-03-19 13:30:00,30.53,30.54,30.48,30.5,210424.0,30.53,30.54,30.48,30.5,210424.0
2025-03-19 13:40:00,30.5,30.5,30.46,30.47,184127.0,30.5,30.5,30.46,30.47,184127.0
2025-03-19 13:50:00,30.46,30.48,30.46,30.48,250089.0,30.46,30.48,30.46,30.48,250089.0
2025-03-19 14:00:00,30.47,30.62,30.47,30.61,390744.0,30.47,30.62,30.47,30.61,390744.0
2025-03-19 14:10:00,30.61,30.66,30.58,30.65,415390.0,30.61,30.66,30.58,30.65,415390.0
2025-03-19 14:20:00,30.64,30.66,30.58,30.6,272876.0,30.64,30.66,30.58,30.6,272876.0
2025-03-19 14:30:00,30.6,30.72,30.6,30.7,411130.0,30.6,30.72,30.6,30.7,411130.0
2025-03-19 14:40:00,30.69,30.76,30.67,30.7,637569.0,30.69,30.76,30.67,30.7,637569.0
2025-03-19 14:50:00,30.69,30.77,30.66,30.75,342833.0,30.69,30.77,30.66,30.75,342833.0
2025-03-19 15:00:00,30.76,30.85,30.74,30.84,694631.0,30.76,30.85,30.74,30.84,694631.0
2025-03-19 15:10:00,30.83,30.88,30.74,30.76,775158.0,30.83,30.88,30.74,30.76,775158.0
2025-03-19 15:20:00,30.75,30.76,30.62,30.64,743127.0,30.75,30.76,30.62,30.64,743127.0
2025-03-19 15:30:00,30.63,30.74,30.63,30.73,611003.0,30.63,30.74,30.63,30.73,611003.0
2025-03-19 15:40:00,30.73,30.77,30.71,30.76,232181.0,30.73,30.77,30.71,30.76,232181.0
2025-03-19 15:50:00,30.76,30.79,30.73,30.76,1731222.0,30.76,30.79,30.73,30.76,1731222.0
2025-03-20 09:30:00,30.27,30.37,30.23,30.34,709596.0,30.27,30.37,30.23,30.34,709596.0
2025-03-20 09:40:00,30.34,30.38,30.25,30.33,359303.0,30.34,30.38,30.25,30.33,359303.0
2025-03-20 09:50:00,30.32,30.34,30.26,30.3,390299.0,30.32,30.34,30.26,30.3,390299.0
2025-03-20 10:00:00,30.3,30.44,30.29,30.35,422045.0,30.3,30.44,30.29,30.35,422045.0
2025-03-20 10:10:00,30.35,30.46,30.33,30.38,904407.0,30.35,30.46,30.33,30.38,904407.0
2025-03-20 10:20:00,30.39,30.39,30.32,30.34,412235.0,30.39,30.39,30.32,30.34,412235.0
2025-03-20 10:30:00,30.34,30.44,30.33,30.42,366175.0,30.34,30.44,30.33,30.42,366175.0
2025-03-20 10:40:00,30.42,30.49,30.41,30.46,519590.0,30.42,30.49,30.41,30.46,519590.0
2025-03-20 10:50:00,30.46,30.5,30.42,30.49,492919.0,30.46,30.5,30.42,30.49,492919.0
2025-03-20 11:00:00,30.49,30.5,30.42,30.46,274312.0,30.49,30.5,30.42,30.46,274312.0
2025-03-20 11:10:00,30.47,30.49,30.4,30.41,158767.0,30.47,30.49,30.4,30.41,158767.0
2025-03-20 11:20:00,30.4,30.43,30.38,30.41,304467.0,30.4,30.43,30.38,30.41,304467.0
2025-03-20 11:30:00,30.42,30.42,30.35,30.4,292215.0,30.42,30.42,30.35,30.4,292215.0
2025-03-20 11:40:00,30.4,30.46,30.4,30.44,232320.0,30.4,30.46,30.4,30.44,232320.0
2025-03-20 11:50:00,30.44,30.48,30.41,30.42,166771.0,30.44,30.48,30.41,30.42,166771.0
2025-03-20 12:00:00,30.42,30.46,30.39,30.4,531548.0,30.42,30.46,30.39,30.4,531548.0
2025-03-20 12:10:00,30.4,30.47,30.39,30.43,140890.0,30.4,30.47,30.39,30.43,140890.0
2025-03-20 12:20:00,30.43,30.44,30.36,30.36,151244.0,30.43,30.44,30.36,30.36,151244.0
2025-03-20 12:30:00,30.37,30.4,30.36,30.39,133904.0,30.37,30.4,30.36,30.39,133904.0
2025-03-20 12:40:00,30.39,30.42,30.38,30.41,166826.0,30.39,30.42,30.38,30.41,166826.0
2025-03-20 12:50:00,30.41,30.44,30.41,30.42,99703.0,30.41,30.44,30.41,30.42,99703.0
2025-03-20 13:00:00,30.42,30.46,30.41,30.45,93115.0,30.42,30.46,30.41,30.45,93115.0
2025-03-20 13:10:00,30.45,30.45,30.42,30.44,87610.0,30.45,30.45,30.42,30.44,87610.0
2025-03-20 13:20:00,30.44,30.46,30.38,30.39,75402.0,30.44,30.46,30.38,30.39,75402.0
2025-03-20 13:30:00,30.4,30.42,30.38,30.42,77353.0,30.4,30.42,30.38,30.42,77353.0
2025-03-20 13:40:00,30.42,30.43,30.41,30.42,168753.0,30.42,30.43,30.41,30.42,168753.0
2025-03-20 13:50:00,30.42,30.43,30.39,30.39,67697.0,30.42,30.43,30.39,30.39,67697.0
2025-03-20 14:00:00,30.4,30.42,30.38,30.4,155540.0,30.4,30.42,30.38,30.4,155540.0
2025-03-20 14:10:00,30.4,30.46,30.39,30.45,281593.0,30.4,30.46,30.39,30.45,281593.0
2025-03-20 14:20:00,30.45,30.48,30.44,30.46,255609.0,30.45,30.48,30.44,30.46,255609.0
2025-03-20 14:30:00,30.46,30.48,30.44,30.47,302889.0,30.46,30.48,30.44,30.47,302889.0
2025-03-20 14:40:00,30.46,30.47,30.44,30.45,64673.0,30.46,30.47,30.44,30.45,64673.0
2025-03-20 14:50:00,30.45,30.47,30.44,30.45,144392.0,30.45,30.47,30.44,30.45,144392.0
2025-03-20 15:00:00,30.45,30.46,30.44,30.44,108796.0,30.45,30.46,30.44,30.44,108796.0
2025-03-20 15:10:00,30.44,30.46,30.42,30.46,226977.0,30.44,30.46,30.42,30.46,226977.0
2025-03-20 15:20:00,30.46,30.47,30.43,30.45,263215.0,30.46,30.47,30.43,30.45,263215.0
2025-03-20 15:30:00,30.45,30.47,30.43,30.47,196762.0,30.45,30.47,30.43,30.47,196762.0
2025-03-20 15:40:00,30.46,30.53,30.46,30.52,427090.0,30.46,30.53,30.46,30.52,427090.0
2025-03-20 15:50:00,30.51,30.54,30.5,30.51,813461.0,30.51,30.54,30.5,30.51,813461.0
2025-03-21 09:30:00,30.21,30.25,30.01,30.04,794134.0,30.21,30.25,30.01,30.04,794134.0
2025-03-21 09:40:00,30.04,30.1,29.93,29.94,752980.0,30.04,30.1,29.93,29.94,752980.0
2025-03-21 09:50:00,29.94,29.98,29.88,29.9,651854.0,29.94,29.98,29.88,29.9,651854.0
2025-03-21 10:00:00,29.9,29.93,29.73,29.74,822234.0,29.9,29.93,29.73,29.74,822234.0
2025-03-21 10:10:00,29.74,29.92,29.72,29.9,530638.0,29.74,29.92,29.72,29.9,530638.0
2025-03-21 10:20:00,29.9,30.0,29.88,29.89,777146.0,29.9,30.0,29.88,29.89,777146.0
2025-03-21 10:30:00,29.88,29.9,29.84,29.87,254997.0,29.88,29.9,29.84,29.87,254997.0
2025-03-21 10:40:00,29.87,29.99,29.85,29.96,165981.0,29.87,29.99,29.85,29.96,165981.0
2025-03-21 10:50:00,29.95,29.98,29.94,29.96,225000.0,29.95,29.98,29.94,29.96,225000.0
2025-03-21 11:00:00,29.96,29.98,29.92,29.96,214556.0,29.96,29.98,29.92,29.96,214556.0
2025-03-21 11:10:00,29.95,29.97,29.9,29.94,108520.0,29.95,29.97,29.9,29.94,108520.0
2025-03-21 11:20:00,29.94,29.95,29.89,29.94,133976.0,29.94,29.95,29.89,29.94,133976.0
2025-03-21 11:30:00,29.93,29.98,29.91,29.95,180122.0,29.93,29.98,29.91,29.95,180122.0
2025-03-21 11:40:00,29.95,29.96,29.92,29.96,110957.0,29.95,29.96,29.92,29.96,110957.0
2025-03-21 11:50:00,29.95,29.95,29.89,29.93,129943.0,29.95,29.95,29.89,29.93,129943.0
2025-03-21 12:00:00,29.92,29.99,29.91,29.99,168167.0,29.92,29.99,29.91,29.99,168167.0
2025-03-21 12:10:00,29.99,30.04,29.97,30.04,135461.0,29.99,30.04,29.97,30.04,135461.0
2025-03-21 12:20:00,30.03,30.05,30.01,30.04,177340.0,30.03,30.05,30.01,30.04,177340.0
2025-03-21 12:30:00,30.03,30.05,30.01,30.01,81055.0,30.03,30.05,30.01,30.01,81055.0
2025-03-21 12:40:00,30.01,30.04,30.0,30.04,134739.0,30.01,30.04,30.0,30.04,134739.0
2025-03-21 12:50:00,30.04,30.06,30.03,30.04,325186.0,30.04,30.06,30.03,30.04,325186.0
2025-03-21 13:00:00,30.05,30.05,30.0,30.01,183687.0,30.05,30.05,30.0,30.01,183687.0
2025-03-21 13:10:00,30.0,30.02,29.99,30.0,120444.0,30.0,30.02,29.99,30.0,120444.0
2025-03-21 13:20:00,30.0,30.02,29.98,30.0,55625.0,30.0,30.02,29.98,30.0,55625.0
2025-03-21 13:30:00,30.0,30.01,29.97,29.99,88320.0,30.0,30.01,29.97,29.99,88320.0
2025-03-21 13:40:00,30.0,30.01,29.98,30.01,120497.0,30.0,30.01,29.98,30.01,120497.0
2025-03-21 13:50:00,30.01,30.02,29.98,29.99,196127.0,30.01,30.02,29.98,29.99,196127.0
2025-03-21 14:00:00,29.99,30.01,29.98,30.0,109226.0,29.99,30.01,29.98,30.0,109226.0
2025-03-21 14:10:00,30.0,30.01,29.99,30.0,55473.0,30.0,30.01,29.99,30.0,55473.0
2025-03-21 14:20:00,30.01,30.01,29.98,30.0,86331.0,30.01,30.01,29.98,30.0,86331.0
2025-03-21 14:30:00,30.0,30.01,29.99,30.0,238431.0,30.0,30.01,29.99,30.0,238431.0
2025-03-21 14:40:00,30.0,30.02,30.0,30.01,134363.0,30.0,30.02,30.0,30.01,134363.0
2025-03-21 14:50:00,30.01,30.01,29.96,29.97,176199.0,30.01,30.01,29.96,29.97,176199.0
2025-03-21 15:00:00,29.96,29.96,29.89,29.94,703548.0,29.96,29.96,29.89,29.94,703548.0
2025-03-21 15:10:00,29.94,29.95,29.92,29.95,583152.0,29.94,29.95,29.92,29.95,583152.0
2025-03-21 15:20:00,29.95,29.95,29.93,29.95,315322.0,29.95,29.95,29.93,29.95,315322.0
2025-03-21 15:30:00,29.95,29.97,29.93,29.96,394723.0,29.95,29.97,29.93,29.96,394723.0
2025-03-21 15:40:00,29.96,29.97,29.94,29.97,573151.0,29.96,29.97,29.94,29.97,573151.0
2025-03-21 15:50:00,29.96,30.03,29.96,30.0,2271972.0,29.96,30.03,29.96,30.0,2271972.0
2025-03-24 09:30:00,30.13,30.24,30.13,30.17,656085.0,30.13,30.24,30.13,30.17,656085.0
2025-03-24 09:40:00,30.17,30.19,30.11,30.14,472883.0,30.17,30.19,30.11,30.14,472883.0
2025-03-24 09:50:00,30.13,30.21,30.12,30.17,472007.0,30.13,30.21,30.12,30.17,472007.0
2025-03-24 10:00:00,30.17,30.18,30.13,30.15,452259.0,30.17,30.18,30.13,30.15,452259.0
2025-03-24 10:10:00,30.15,30.19,30.14,30.17,348543.0,30.15,30.19,30.14,30.17,348543.0
2025-03-24 10:20:00,30.17,30.19,30.13,30.16,338267.0,30.17,30.19,30.13,30.16,338267.0
2025-03-24 10:30:00,30.15,30.17,30.02,30.07,682504.0,30.15,30.17,30.02,30.07,682504.0
2025-03-24 10:40:00,30.07,30.09,30.05,30.08,563688.0,30.07,30.09,30.05,30.08,563688.0
2025-03-24 10:50:00,30.08,30.12,30.05,30.05,544694.0,30.08,30.12,30.05,30.05,544694.0
2025-03-24 11:00:00,30.05,30.06,29.96,29.98,948150.0,30.05,30.06,29.96,29.98,948150.0
2025-03-24 11:10:00,29.99,30.06,29.98,30.05,305562.0,29.99,30.06,29.98,30.05,305562.0
2025-03-24 11:20:00,30.05,30.08,30.03,30.03,227245.0,30.05,30.08,30.03,30.03,227245.0
2025-03-24 11:30:00,30.04,30.07,30.04,30.05,161703.0,30.04,30.07,30.04,30.05,161703.0
2025-03-24 11:40:00,30.06,30.07,30.03,30.05,121426.0,30.06,30.07,30.03,30.05,121426.0
2025-03-24 11:50:00,30.04,30.06,30.02,30.05,268031.0,30.04,30.06,30.02,30.05,268031.0
2025-03-24 12:00:00,30.05,30.1,30.04,30.07,256167.0,30.05,30.1,30.04,30.07,256167.0
2025-03-24 12:10:00,30.08,30.08,30.03,30.04,225701.0,30.08,30.08,30.03,30.04,225701.0
2025-03-24 12:20:00,30.04,30.06,30.03,30.05,84828.0,30.04,30.06,30.03,30.05,84828.0
2025-03-24 12:30:00,30.05,30.05,30.01,30.02,200961.0,30.05,30.05,30.01,30.02,200961.0
2025-03-24 12:40:00,30.03,30.03,29.99,30.03,158872.0,30.03,30.03,29.99,30.03,158872.0
2025-03-24 12:50:00,30.02,30.03,29.99,29.99,79056.0,30.02,30.03,29.99,29.99,79056.0
2025-03-24 13:00:00,29.99,29.99,29.95,29.98,204328.0,29.99,29.99,29.95,29.98,204328.0
2025-03-24 13:10:00,29.98,30.01,29.97,29.98,141056.0,29.98,30.01,29.97,29.98,141056.0
2025-03-24 13:20:00,29.98,30.01,29.97,29.99,194652.0,29.98,30.01,29.97,29.99,194652.0
2025-03-24 13:30:00,29.99,30.0,29.96,29.99,152643.0,29.99,30.0,29.96,29.99,152643.0
2025-03-24 13:40:00,29.99,30.01,29.98,30.0,186292.0,29.99,30.01,29.98,30.0,186292.0
2025-03-24 13:50:00,30.0,30.0,29.96,29.98,91537.0,30.0,30.0,29.96,29.98,91537.0
2025-03-24 14:00:00,29.98,29.99,29.93,29.94,151333.0,29.98,29.99,29.93,29.94,151333.0
2025-03-24 14:10:00,29.95,29.96,29.92,29.95,196296.0,29.95,29.96,29.92,29.95,196296.0
2025-03-24 14:20:00,29.95,29.96,29.94,29.95,70938.0,29.95,29.96,29.94,29.95,70938.0
2025-03-24 14:30:00,29.95,29.97,29.94,29.96,229117.0,29.95,29.97,29.94,29.96,229117.0
2025-03-24 14:40:00,29.96,30.02,29.95,30.01,161692.0,29.96,30.02,29.95,30.01,161692.0
2025-03-24 14:50:00,30.0,30.01,29.99,30.01,161850.0,30.0,30.01,29.99,30.01,161850.0
2025-03-24 15:00:00,30.01,30.02,30.0,30.01,76249.0,30.01,30.02,30.0,30.01,76249.0
2025-03-24 15:10:00,30.02,30.04,30.01,30.02,108493.0,30.02,30.04,30.01,30.02,108493.0
2025-03-24 15:20:00,30.02,30.03,29.99,30.0,116456.0,30.02,30.03,29.99,30.0,116456.0
2025-03-24 15:30:00,30.0,30.0,29.99,30.0,98974.0,30.0,30.0,29.99,30.0,98974.0
2025-03-24 15:40:00,30.0,30.0,29.98,30.0,221052.0,30.0,30.0,29.98,30.0,221052.0
2025-03-24 15:50:00,30.0,30.0,29.97,29.98,743740.0,30.0,30.0,29.97,29.98,743740.0
2025-03-25 09:30:00,30.55,30.68,30.55,30.67,1124841.0,30.55,30.68,30.55,30.67,1124841.0
2025-03-25 09:40:00,30.67,30.73,30.66,30.68,717924.0,30.67,30.73,30.66,30.68,717924.0
2025-03-25 09:50:00,30.67,30.76,30.66,30.68,930254.0,30.67,30.76,30.66,30.68,930254.0
2025-03-25 10:00:00,30.68,30.74,30.61,30.73,773279.0,30.68,30.74,30.61,30.73,773279.0
2025-03-25 10:10:00,30.73,30.74,30.61,30.64,1087410.0,30.73,30.74,30.61,30.64,1087410.0
2025-03-25 10:20:00,30.63,30.64,30.59,30.63,683574.0,30.63,30.64,30.59,30.63,683574.0
2025-03-25 10:30:00,30.62,30.68,30.57,30.67,295016.0,30.62,30.68,30.57,30.67,295016.0
2025-03-25 10:40:00,30.68,30.71,30.67,30.7,240095.0,30.68,30.71,30.67,30.7,240095.0
2025-03-25 10:50:00,30.69,30.7,30.65,30.66,231080.0,30.69,30.7,30.65,30.66,231080.0
2025-03-25 11:00:00,30.66,30.68,30.64,30.65,253863.0,30.66,30.68,30.64,30.65,253863.0
2025-03-25 11:10:00,30.64,30.66,30.51,30.53,570277.0,30.64,30.66,30.51,30.53,570277.0
2025-03-25 11:20:00,30.54,30.63,30.53,30.62,395539.0,30.54,30.63,30.53,30.62,395539.0
2025-03-25 11:30:00,30.62,30.63,30.56,30.6,230501.0,30.62,30.63,30.56,30.6,230501.0
2025-03-25 11:40:00,30.6,30.62,30.58,30.61,131216.0,30.6,30.62,30.58,30.61,131216.0
2025-03-25 11:50:00,30.61,30.64,30.6,30.62,188426.0,30.61,30.64,30.6,30.62,188426.0
2025-03-25 12:00:00,30.63,30.66,30.61,30.64,232637.0,30.63,30.66,30.61,30.64,232637.0
2025-03-25 12:10:00,30.64,30.66,30.61,30.61,72214.0,30.64,30.66,30.61,30.61,72214.0
2025-03-25 12:20:00,30.62,30.64,30.61,30.62,146440.0,30.62,30.64,30.61,30.62,146440.0
2025-03-25 12:30:00,30.62,30.63,30.58,30.6,322186.0,30.62,30.63,30.58,30.6,322186.0
2025-03-25 12:40:00,30.6,30.6,30.56,30.6,267280.0,30.6,30.6,30.56,30.6,267280.0
2025-03-25 12:50:00,30.6,30.61,30.58,30.58,107333.0,30.6,30.61,30.58,30.58,107333.0
2025-03-25 13:00:00,30.59,30.6,30.56,30.6,124312.0,30.59,30.6,30.56,30.6,124312.0
2025-03-25 13:10:00,30.59,30.61,30.57,30.61,177697.0,30.59,30.61,30.57,30.61,177697.0
2025-03-25 13:20:00,30.6,30.61,30.55,30.57,271382.0,30.6,30.61,30.55,30.57,271382.0
2025-03-25 13:30:00,30.57,30.6,30.55,30.59,233078.0,30.57,30.6,30.55,30.59,233078.0
2025-03-25 13:40:00,30.6,30.61,30.58,30.59,114236.0,30.6,30.61,30.58,30.59,114236.0
2025-03-25 13:50:00,30.59,30.61,30.58,30.61,116561.0,30.59,30.61,30.58,30.61,116561.0
2025-03-25 14:00:00,30.61,30.62,30.59,30.62,71986.0,30.61,30.62,30.59,30.62,71986.0
2025-03-25 14:10:00,30.62,30.65,30.61,30.64,250384.0,30.62,30.65,30.61,30.64,250384.0
2025-03-25 14:20:00,30.63,30.66,30.63,30.65,321429.0,30.63,30.66,30.63,30.65,321429.0
2025-03-25 14:30:00,30.65,30.66,30.61,30.62,112790.0,30.65,30.66,30.61,30.62,112790.0
2025-03-25 14:40:00,30.62,30.62,30.59,30.61,106264.0,30.62,30.62,30.59,30.61,106264.0
2025-03-25 14:50:00,30.61,30.64,30.59,30.62,137355.0,30.61,30.64,30.59,30.62,137355.0
2025-03-25 15:00:00,30.62,30.64,30.61,30.64,257302.0,30.62,30.64,30.61,30.64,257302.0
2025-03-25 15:10:00,30.63,30.64,30.62,30.63,149340.0,30.63,30.64,30.62,30.63,149340.0
2025-03-25 15:20:00,30.62,30.63,30.61,30.62,134183.0,30.62,30.63,30.61,30.62,134183.0
2025-03-25 15:30:00,30.62,30.62,30.6,30.61,515074.0,30.62,30.62,30.6,30.61,515074.0
2025-03-25 15:40:00,30.61,30.62,30.59,30.61,272141.0,30.61,30.62,30.59,30.61,272141.0
2025-03-25 15:50:00,30.6,30.61,30.58,30.59,1214136.0,30.6,30.61,30.58,30.59,1214136.0
2025-03-26 09:30:00,30.71,30.76,30.66,30.71,587341.0,30.71,30.76,30.66,30.71,587341.0
2025-03-26 09:40:00,30.72,30.74,30.59,30.63,619820.0,30.72,30.74,30.59,30.63,619820.0
2025-03-26 09:50:00,30.62,30.63,30.5,30.52,448230.0,30.62,30.63,30.5,30.52,448230.0
2025-03-26 10:00:00,30.53,30.63,30.52,30.61,304128.0,30.53,30.63,30.52,30.61,304128.0
2025-03-26 10:10:00,30.61,30.64,30.59,30.6,324718.0,30.61,30.64,30.59,30.6,324718.0
2025-03-26 10:20:00,30.6,30.6,30.54,30.6,277404.0,30.6,30.6,30.54,30.6,277404.0
2025-03-26 10:30:00,30.59,30.68,30.58,30.67,264896.0,30.59,30.68,30.58,30.67,264896.0
2025-03-26 10:40:00,30.67,30.69,30.64,30.66,309075.0,30.67,30.69,30.64,30.66,309075.0
2025-03-26 10:50:00,30.66,30.68,30.6,30.65,393922.0,30.66,30.68,30.6,30.65,393922.0
2025-03-26 11:00:00,30.65,30.71,30.61,30.7,397925.0,30.65,30.71,30.61,30.7,397925.0
2025-03-26 11:10:00,30.7,30.72,30.68,30.7,182256.0,30.7,30.72,30.68,30.7,182256.0
2025-03-26 11:20:00,30.71,30.71,30.62,30.63,202410.0,30.71,30.71,30.62,30.63,202410.0
2025-03-26 11:30:00,30.64,30.68,30.62,30.65,244372.0,30.64,30.68,30.62,30.65,244372.0
2025-03-26 11:40:00,30.65,30.66,30.6,30.6,96132.0,30.65,30.66,30.6,30.6,96132.0
2025-03-26 11:50:00,30.61,30.62,30.55,30.58,335784.0,30.61,30.62,30.55,30.58,335784.0
2025-03-26 12:00:00,30.57,30.6,30.56,30.6,150565.0,30.57,30.6,30.56,30.6,150565.0
2025-03-26 12:10:00,30.59,30.61,30.58,30.6,88686.0,30.59,30.61,30.58,30.6,88686.0
2025-03-26 12:20:00,30.6,30.67,30.59,30.67,147127.0,30.6,30.67,30.59,30.67,147127.0
2025-03-26 12:30:00,30.66,30.69,30.66,30.67,160630.0,30.66,30.69,30.66,30.67,160630.0
2025-03-26 12:40:00,30.67,30.7,30.66,30.68,117664.0,30.67,30.7,30.66,30.68,117664.0
2025-03-26 12:50:00,30.68,30.68,30.63,30.64,132007.0,30.68,30.68,30.63,30.64,132007.0
2025-03-26 13:00:00,30.64,30.66,30.63,30.65,110228.0,30.64,30.66,30.63,30.65,110228.0
2025-03-26 13:10:00,30.64,30.66,30.62,30.63,54029.0,30.64,30.66,30.62,30.63,54029.0
2025-03-26 13:20:00,30.63,30.64,30.6,30.61,131535.0,30.63,30.64,30.6,30.61,131535.0
2025-03-26 13:30:00,30.6,30.63,30.57,30.63,226393.0,30.6,30.63,30.57,30.63,226393.0
2025-03-26 13:40:00,30.63,30.66,30.59,30.6,146323.0,30.63,30.66,30.59,30.6,146323.0
2025-03-26 13:50:00,30.6,30.63,30.58,30.63,70278.0,30.6,30.63,30.58,30.63,70278.0
2025-03-26 14:00:00,30.63,30.64,30.6,30.62,132990.0,30.63,30.64,30.6,30.62,132990.0
2025-03-26 14:10:00,30.61,30.64,30.6,30.62,253331.0,30.61,30.64,30.6,30.62,253331.0
2025-03-26 14:20:00,30.61,30.66,30.6,30.65,328995.0,30.61,30.66,30.6,30.65,328995.0
2025-03-26 14:30:00,30.65,30.66,30.61,30.61,103879.0,30.65,30.66,30.61,30.61,103879.0
2025-03-26 14:40:00,30.62,30.62,30.58,30.59,56967.0,30.62,30.62,30.58,30.59,56967.0
2025-03-26 14:50:00,30.59,30.59,30.56,30.57,118758.0,30.59,30.59,30.56,30.57,118758.0
2025-03-26 15:00:00,30.58,30.59,30.53,30.54,123459.0,30.58,30.59,30.53,30.54,123459.0
2025-03-26 15:10:00,30.54,30.54,30.48,30.51,208344.0,30.54,30.54,30.48,30.51,208344.0
2025-03-26 15:20:00,30.51,30.52,30.5,30.51,97453.0,30.51,30.52,30.5,30.51,97453.0
2025-03-26 15:30:00,30.51,30.52,30.48,30.48,206651.0,30.51,30.52,30.48,30.48,206651.0
2025-03-26 15:40:00,30.48,30.54,30.48,30.54,260372.0,30.48,30.54,30.48,30.54,260372.0
2025-03-26 15:50:00,30.54,30.54,30.52,30.54,560125.0,30.54,30.54,30.52,30.54,560125.0
2025-03-27 09:30:00,30.77,30.84,30.68,30.73,719852.0,30.77,30.84,30.68,30.73,719852.0
2025-03-27 09:40:00,30.72,30.81,30.68,30.75,585401.0,30.72,30.81,30.68,30.75,585401.0
2025-03-27 09:50:00,30.75,30.85,30.73,30.84,365326.0,30.75,30.85,30.73,30.84,365326.0
2025-03-27 10:00:00,30.85,30.94,30.84,30.86,560231.0,30.85,30.94,30.84,30.86,560231.0
2025-03-27 10:10:00,30.84,30.92,30.84,30.91,316752.0,30.84,30.92,30.84,30.91,316752.0
2025-03-27 10:20:00,30.91,30.98,30.89,30.98,367253.0,30.91,30.98,30.89,30.98,367253.0
2025-03-27 10:30:00,30.98,31.15,30.96,31.09,983478.0,30.98,31.15,30.96,31.09,983478.0
2025-03-27 10:40:00,31.09,31.15,31.06,31.15,1715406.0,31.09,31.15,31.06,31.15,1715406.0
2025-03-27 10:50:00,31.14,31.18,31.08,31.16,1120557.0,31.14,31.18,31.08,31.16,1120557.0
2025-03-27 11:00:00,31.16,31.17,31.06,31.15,1226974.0,31.16,31.17,31.06,31.15,1226974.0
2025-03-27 11:10:00,31.15,31.27,31.14,31.25,1232329.0,31.15,31.27,31.14,31.25,1232329.0
2025-03-27 11:20:00,31.25,31.25,31.18,31.23,1262224.0,31.25,31.25,31.18,31.23,1262224.0
2025-03-27 11:30:00,31.23,31.31,31.21,31.27,1042738.0,31.23,31.31,31.21,31.27,1042738.0
2025-03-27 11:40:00,31.27,31.31,31.25,31.3,1225303.0,31.27,31.31,31.25,31.3,1225303.0
2025-03-27 11:50:00,31.3,31.31,31.18,31.2,1367456.0,31.3,31.31,31.18,31.2,1367456.0
2025-03-27 12:00:00,31.2,31.27,31.13,31.25,1503854.0,31.2,31.27,31.13,31.25,1503854.0
2025-03-27 12:10:00,31.25,31.26,31.2,31.21,578021.0,31.25,31.26,31.2,31.21,578021.0
2025-03-27 12:20:00,31.21,31.28,31.2,31.24,429672.0,31.21,31.28,31.2,31.24,429672.0
2025-03-27 12:30:00,31.25,31.28,31.24,31.26,505015.0,31.25,31.28,31.24,31.26,505015.0
2025-03-27 12:40:00,31.26,31.26,31.16,31.17,713654.0,31.26,31.26,31.16,31.17,713654.0
2025-03-27 12:50:00,31.17,31.19,31.11,31.19,591372.0,31.17,31.19,31.11,31.19,591372.0
2025-03-27 13:00:00,31.19,31.23,31.18,31.22,311135.0,31.19,31.23,31.18,31.22,311135.0
2025-03-27 13:10:00,31.21,31.25,31.21,31.24,229645.0,31.21,31.25,31.21,31.24,229645.0
2025-03-27 13:20:00,31.23,31.24,31.15,31.17,264784.0,31.23,31.24,31.15,31.17,264784.0
2025-03-27 13:30:00,31.16,31.22,31.16,31.2,233354.0,31.16,31.22,31.16,31.2,233354.0
2025-03-27 13:40:00,31.2,31.23,31.19,31.23,164458.0,31.2,31.23,31.19,31.23,164458.0
2025-03-27 13:50:00,31.22,31.23,31.19,31.21,119573.0,31.22,31.23,31.19,31.21,119573.0
2025-03-27 14:00:00,31.21,31.27,31.2,31.25,228039.0,31.21,31.27,31.2,31.25,228039.0
2025-03-27 14:10:00,31.26,31.29,31.25,31.29,479683.0,31.26,31.29,31.25,31.29,479683.0
2025-03-27 14:20:00,31.29,31.33,31.28,31.31,616608.0,31.29,31.33,31.28,31.31,616608.0
2025-03-27 14:30:00,31.31,31.33,31.3,31.32,569541.0,31.31,31.33,31.3,31.32,569541.0
2025-03-27 14:40:00,31.32,31.33,31.3,31.33,473300.0,31.32,31.33,31.3,31.33,473300.0
2025-03-27 14:50:00,31.33,31.33,31.29,31.3,408076.0,31.33,31.33,31.29,31.3,408076.0
2025-03-27 15:00:00,31.3,31.33,31.28,31.33,481715.0,31.3,31.33,31.28,31.33,481715.0
2025-03-27 15:10:00,31.33,31.36,31.32,31.34,515487.0,31.33,31.36,31.32,31.34,515487.0
2025-03-27 15:20:00,31.34,31.36,31.31,31.32,1009241.0,31.34,31.36,31.31,31.32,1009241.0
2025-03-27 15:30:00,31.32,31.35,31.3,31.33,983156.0,31.32,31.35,31.3,31.33,983156.0
2025-03-27 15:40:00,31.33,31.35,31.3,31.35,1074269.0,31.33,31.35,31.3,31.35,1074269.0
2025-03-27 15:50:00,31.35,31.38,31.31,31.32,3197422.0,31.35,31.38,31.31,31.32,3197422.0
2025-03-28 09:30:00,31.39,31.4,31.23,31.28,1665321.0,31.39,31.4,31.23,31.28,1665321.0
2025-03-28 09:40:00,31.28,31.38,31.27,31.36,877229.0,31.28,31.38,31.27,31.36,877229.0
2025-03-28 09:50:00,31.37,31.41,31.34,31.38,618056.0,31.37,31.41,31.34,31.38,618056.0
2025-03-28 10:00:00,31.37,31.41,31.24,31.25,1004420.0,31.37,31.41,31.24,31.25,1004420.0
2025-03-28 10:10:00,31.25,31.29,31.17,31.27,1249919.0,31.25,31.29,31.17,31.27,1249919.0
2025-03-28 10:20:00,31.28,31.34,31.19,31.21,964917.0,31.28,31.34,31.19,31.21,964917.0
2025-03-28 10:30:00,31.2,31.25,30.94,31.02,1672934.0,31.2,31.25,30.94,31.02,1672934.0
2025-03-28 10:40:00,31.0,31.11,30.95,31.01,1238911.0,31.0,31.11,30.95,31.01,1238911.0
2025-03-28 10:50:00,31.01,31.07,30.91,30.94,1192903.0,31.01,31.07,30.91,30.94,1192903.0
2025-03-28 11:00:00,30.94,31.05,30.9,31.02,886981.0,30.94,31.05,30.9,31.02,886981.0
2025-03-28 11:10:00,31.02,31.13,31.0,31.12,646048.0,31.02,31.13,31.0,31.12,646048.0
2025-03-28 11:20:00,31.12,31.15,31.12,31.13,331105.0,31.12,31.15,31.12,31.13,331105.0
2025-03-28 11:30:00,31.12,31.14,31.09,31.13,440398.0,31.12,31.14,31.09,31.13,440398.0
2025-03-28 11:40:00,31.13,31.14,31.07,31.1,359073.0,31.13,31.14,31.07,31.1,359073.0
2025-03-28 11:50:00,31.1,31.1,31.03,31.06,267530.0,31.1,31.1,31.03,31.06,267530.0
2025-03-28 12:00:00,31.06,31.1,31.04,31.05,182002.0,31.06,31.1,31.04,31.05,182002.0
2025-03-28 12:10:00,31.05,31.06,31.0,31.02,364813.0,31.05,31.06,31.0,31.02,364813.0
2025-03-28 12:20:00,31.02,31.03,30.95,30.99,519665.0,31.02,31.03,30.95,30.99,519665.0
2025-03-28 12:30:00,30.99,31.05,30.98,31.0,217127.0,30.99,31.05,30.98,31.0,217127.0
2025-03-28 12:40:00,31.0,31.01,30.92,30.96,254725.0,31.0,31.01,30.92,30.96,254725.0
2025-03-28 12:50:00,30.96,31.0,30.94,30.96,298947.0,30.96,31.0,30.94,30.96,298947.0
2025-03-28 13:00:00,30.96,30.99,30.95,30.99,74630.0,30.96,30.99,30.95,30.99,74630.0
2025-03-28 13:10:00,30.98,31.0,30.94,30.96,309306.0,30.98,31.0,30.94,30.96,309306.0
2025-03-28 13:20:00,30.97,30.99,30.94,30.95,267816.0,30.97,30.99,30.94,30.95,267816.0
2025-03-28 13:30:00,30.96,30.97,30.94,30.96,214169.0,30.96,30.97,30.94,30.96,214169.0
2025-03-28 13:40:00,30.96,31.0,30.96,30.96,177874.0,30.96,31.0,30.96,30.96,177874.0
2025-03-28 13:50:00,30.96,30.99,30.95,30.98,113190.0,30.96,30.99,30.95,30.98,113190.0
2025-03-28 14:00:00,30.98,31.0,30.97,30.99,235396.0,30.98,31.0,30.97,30.99,235396.0
2025-03-28 14:10:00,30.98,31.0,30.96,30.96,209092.0,30.98,31.0,30.96,30.96,209092.0
2025-03-28 14:20:00,30.96,30.97,30.89,30.91,458678.0,30.96,30.97,30.89,30.91,458678.0
2025-03-28 14:30:00,30.92,30.94,30.88,30.89,189106.0,30.92,30.94,30.88,30.89,189106.0
2025-03-28 14:40:00,30.89,30.92,30.86,30.92,375311.0,30.89,30.92,30.86,30.92,375311.0
2025-03-28 14:50:00,30.92,30.95,30.91,30.94,630240.0,30.92,30.95,30.91,30.94,630240.0
2025-03-28 15:00:00,30.94,31.04,30.94,31.02,690142.0,30.94,31.04,30.94,31.02,690142.0
2025-03-28 15:10:00,31.03,31.03,31.0,31.03,263386.0,31.03,31.03,31.0,31.03,263386.0
2025-03-28 15:20:00,31.02,31.03,31.0,31.01,224142.0,31.02,31.03,31.0,31.01,224142.0
2025-03-28 15:30:00,31.02,31.03,30.98,30.99,643578.0,31.02,31.03,30.98,30.99,643578.0
2025-03-28 15:40:00,30.99,31.0,30.9,30.98,1128078.0,30.99,31.0,30.9,30.98,1128078.0
2025-03-28 15:50:00,30.98,30.99,30.95,30.98,825850.0,30.98,30.99,30.95,30.98,825850.0
2025-03-31 09:30:00,30.77,30.79,30.6,30.66,2041383.0,30.77,30.79,30.6,30.66,2041383.0
2025-03-31 09:40:00,30.65,30.65,30.48,30.57,1173008.0,30.65,30.65,30.48,30.57,1173008.0
2025-03-31 09:50:00,30.57,30.76,30.54,30.75,828763.0,30.57,30.76,30.54,30.75,828763.0
2025-03-31 10:00:00,30.76,30.86,30.74,30.84,663434.0,30.76,30.86,30.74,30.84,663434.0
2025-03-31 10:10:00,30.84,30.85,30.71,30.74,577849.0,30.84,30.85,30.71,30.74,577849.0
2025-03-31 10:20:00,30.74,30.74,30.64,30.67,550797.0,30.74,30.74,30.64,30.67,550797.0
2025-03-31 10:30:00,30.66,30.82,30.63,30.8,864092.0,30.66,30.82,30.63,30.8,864092.0
2025-03-31 10:40:00,30.8,30.85,30.76,30.83,665286.0,30.8,30.85,30.76,30.83,665286.0
2025-03-31 10:50:00,30.83,30.86,30.79,30.84,491721.0,30.83,30.86,30.79,30.84,491721.0
2025-03-31 11:00:00,30.84,30.87,30.8,30.84,330734.0,30.84,30.87,30.8,30.84,330734.0
2025-03-31 11:10:00,30.84,30.91,30.83,30.87,637273.0,30.84,30.91,30.83,30.87,637273.0
2025-03-31 11:20:00,30.86,30.92,30.84,30.88,343683.0,30.86,30.92,30.84,30.88,343683.0
2025-03-31 11:30:00,30.88,30.89,30.82,30.85,506025.0,30.88,30.89,30.82,30.85,506025.0
2025-03-31 11:40:00,30.84,30.85,30.79,30.82,151835.0,30.84,30.85,30.79,30.82,151835.0
2025-03-31 11:50:00,30.83,30.84,30.75,30.76,167677.0,30.83,30.84,30.75,30.76,167677.0
2025-03-31 12:00:00,30.77,30.82,30.75,30.76,143439.0,30.77,30.82,30.75,30.76,143439.0
2025-03-31 12:10:00,30.76,30.77,30.72,30.77,190519.0,30.76,30.77,30.72,30.77,190519.0
2025-03-31 12:20:00,30.76,30.81,30.75,30.81,95453.0,30.76,30.81,30.75,30.81,95453.0
2025-03-31 12:30:00,30.8,30.87,30.79,30.87,120175.0,30.8,30.87,30.79,30.87,120175.0
2025-03-31 12:40:00,30.86,30.91,30.85,30.9,167954.0,30.86,30.91,30.85,30.9,167954.0
2025-03-31 12:50:00,30.9,30.92,30.86,30.86,134527.0,30.9,30.92,30.86,30.86,134527.0
2025-03-31 13:00:00,30.86,30.91,30.84,30.9,278231.0,30.86,30.91,30.84,30.9,278231.0
2025-03-31 13:10:00,30.9,30.91,30.88,30.88,137555.0,30.9,30.91,30.88,30.88,137555.0
2025-03-31 13:20:00,30.88,30.89,30.84,30.87,246165.0,30.88,30.89,30.84,30.87,246165.0
2025-03-31 13:30:00,30.88,30.89,30.85,30.89,219483.0,30.88,30.89,30.85,30.89,219483.0
2025-03-31 13:40:00,30.89,30.89,30.85,30.87,168743.0,30.89,30.89,30.85,30.87,168743.0
2025-03-31 13:50:00,30.87,30.91,30.86,30.87,313941.0,30.87,30.91,30.86,30.87,313941.0
2025-03-31 14:00:00,30.86,30.92,30.85,30.92,277077.0,30.86,30.92,30.85,30.92,277077.0
2025-03-31 14:10:00,30.92,30.97,30.91,30.96,239255.0,30.92,30.97,30.91,30.96,239255.0
2025-03-31 14:20:00,30.97,30.99,30.94,30.96,326981.0,30.97,30.99,30.94,30.96,326981.0
2025-03-31 14:30:00,30.95,30.99,30.95,30.97,89879.0,30.95,30.99,30.95,30.97,89879.0
2025-03-31 14:40:00,30.98,31.01,30.93,30.96,550388.0,30.98,31.01,30.93,30.96,550388.0
2025-03-31 14:50:00,30.96,30.99,30.92,30.93,410697.0,30.96,30.99,30.92,30.93,410697.0
2025-03-31 15:00:00,30.93,30.98,30.92,30.96,125326.0,30.93,30.98,30.92,30.96,125326.0
2025-03-31 15:10:00,30.97,30.99,30.95,30.98,443877.0,30.97,30.99,30.95,30.98,443877.0
2025-03-31 15:20:00,30.98,31.01,30.93,30.94,411587.0,30.98,31.01,30.93,30.94,411587.0
2025-03-31 15:30:00,30.94,31.0,30.93,30.98,224368.0,30.94,31.0,30.93,30.98,224368.0
2025-03-31 15:40:00,30.99,31.02,30.98,31.01,321770.0,30.99,31.02,30.98,31.01,321770.0
2025-03-31 15:50:00,31.0,31.02,30.97,30.99,676468.0,31.0,31.02,30.97,30.99,676468.0
2025-04-01 09:30:00,30.87,30.89,30.77,30.81,485407.0,30.87,30.89,30.77,30.81,485407.0
2025-04-01 09:40:00,30.8,30.86,30.77,30.8,326103.0,30.8,30.86,30.77,30.8,326103.0
2025-04-01 09:50:00,30.8,30.8,30.73,30.77,299245.0,30.8,30.8,30.73,30.77,299245.0
2025-04-01 10:00:00,30.77,30.81,30.69,30.74,630433.0,30.77,30.81,30.69,30.74,630433.0
2025-04-01 10:10:00,30.74,30.77,30.65,30.71,703474.0,30.74,30.77,30.65,30.71,703474.0
2025-04-01 10:20:00,30.7,30.79,30.65,30.71,929295.0,30.7,30.79,30.65,30.71,929295.0
2025-04-01 10:30:00,30.71,30.87,30.71,30.83,533619.0,30.71,30.87,30.71,30.83,533619.0
2025-04-01 10:40:00,30.83,30.89,30.83,30.88,308730.0,30.83,30.89,30.83,30.88,308730.0
2025-04-01 10:50:00,30.88,30.9,30.82,30.88,782613.0,30.88,30.9,30.82,30.88,782613.0
2025-04-01 11:00:00,30.87,30.91,30.82,30.83,371589.0,30.87,30.91,30.82,30.83,371589.0
2025-04-01 11:10:00,30.83,30.84,30.78,30.79,634135.0,30.83,30.84,30.78,30.79,634135.0
2025-04-01 11:20:00,30.78,30.82,30.73,30.74,1101255.0,30.78,30.82,30.73,30.74,1101255.0
2025-04-01 11:30:00,30.73,30.81,30.73,30.76,491889.0,30.73,30.81,30.73,30.76,491889.0
2025-04-01 11:40:00,30.77,30.77,30.67,30.69,723671.0,30.77,30.77,30.67,30.69,723671.0
2025-04-01 11:50:00,30.68,30.7,30.61,30.62,400017.0,30.68,30.7,30.61,30.62,400017.0
2025-04-01 12:00:00,30.62,30.65,30.51,30.54,1612416.0,30.62,30.65,30.51,30.54,1612416.0
2025-04-01 12:10:00,30.54,30.57,30.43,30.5,811488.0,30.54,30.57,30.43,30.5,811488.0
2025-04-01 12:20:00,30.5,30.57,30.48,30.52,750252.0,30.5,30.57,30.48,30.52,750252.0
2025-04-01 12:30:00,30.53,30.59,30.49,30.56,459067.0,30.53,30.59,30.49,30.56,459067.0
2025-04-01 12:40:00,30.57,30.58,30.51,30.56,361249.0,30.57,30.58,30.51,30.56,361249.0
2025-04-01 12:50:00,30.57,30.58,30.54,30.55,118981.0,30.57,30.58,30.54,30.55,118981.0
2025-04-01 13:00:00,30.55,30.58,30.52,30.54,139175.0,30.55,30.58,30.52,30.54,139175.0
2025-04-01 13:10:00,30.54,30.57,30.52,30.54,109284.0,30.54,30.57,30.52,30.54,109284.0
2025-04-01 13:20:00,30.54,30.6,30.54,30.59,158978.0,30.54,30.6,30.54,30.59,158978.0
2025-04-01 13:30:00,30.6,30.61,30.58,30.59,267998.0,30.6,30.61,30.58,30.59,267998.0
2025-04-01 13:40:00,30.6,30.61,30.58,30.61,185997.0,30.6,30.61,30.58,30.61,185997.0
2025-04-01 13:50:00,30.61,30.63,30.6,30.61,185982.0,30.61,30.63,30.6,30.61,185982.0
2025-04-01 14:00:00,30.61,30.61,30.56,30.58,139899.0,30.61,30.61,30.56,30.58,139899.0
2025-04-01 14:10:00,30.58,30.58,30.52,30.53,297896.0,30.58,30.58,30.52,30.53,297896.0
2025-04-01 14:20:00,30.53,30.58,30.52,30.55,560515.0,30.53,30.58,30.52,30.55,560515.0
2025-04-01 14:30:00,30.55,30.59,30.55,30.56,164332.0,30.55,30.59,30.55,30.56,164332.0
2025-04-01 14:40:00,30.55,30.56,30.51,30.52,1103855.0,30.55,30.56,30.51,30.52,1103855.0
2025-04-01 14:50:00,30.53,30.54,30.51,30.54,199624.0,30.53,30.54,30.51,30.54,199624.0
2025-04-01 15:00:00,30.54,30.57,30.53,30.55,149389.0,30.54,30.57,30.53,30.55,149389.0
2025-04-01 15:10:00,30.55,30.58,30.53,30.57,153670.0,30.55,30.58,30.53,30.57,153670.0
2025-04-01 15:20:00,30.57,30.62,30.56,30.61,290209.0,30.57,30.62,30.56,30.61,290209.0
2025-04-01 15:30:00,30.6,30.62,30.59,30.61,134943.0,30.6,30.62,30.59,30.61,134943.0
2025-04-01 15:40:00,30.61,30.61,30.59,30.6,311715.0,30.61,30.61,30.59,30.6,311715.0
2025-04-01 15:50:00,30.6,30.63,30.59,30.62,1358607.0,30.6,30.63,30.59,30.62,1358607.0
2025-04-02 09:30:00,30.74,30.9,30.72,30.82,882098.0,30.74,30.9,30.72,30.82,882098.0
2025-04-02 09:40:00,30.82,30.82,30.64,30.66,660257.0,30.82,30.82,30.64,30.66,660257.0
2025-04-02 09:50:00,30.67,30.79,30.64,30.74,510404.0,30.67,30.79,30.64,30.74,510404.0
2025-04-02 10:00:00,30.74,30.79,30.69,30.7,407079.0,30.74,30.79,30.69,30.7,407079.0
2025-04-02 10:10:00,30.71,30.78,30.68,30.77,314294.0,30.71,30.78,30.68,30.77,314294.0
2025-04-02 10:20:00,30.76,30.81,30.75,30.81,370776.0,30.76,30.81,30.75,30.81,370776.0
2025-04-02 10:30:00,30.81,30.84,30.78,30.83,402598.0,30.81,30.84,30.78,30.83,402598.0
2025-04-02 10:40:00,30.82,30.95,30.81,30.93,2166972.0,30.82,30.95,30.81,30.93,2166972.0
2025-04-02 10:50:00,30.93,30.95,30.86,30.91,803139.0,30.93,30.95,30.86,30.91,803139.0
2025-04-02 11:00:00,30.91,30.96,30.87,30.91,580862.0,30.91,30.96,30.87,30.91,580862.0
2025-04-02 11:10:00,30.92,30.92,30.86,30.87,308941.0,30.92,30.92,30.86,30.87,308941.0
2025-04-02 11:20:00,30.88,30.89,30.81,30.89,552314.0,30.88,30.89,30.81,30.89,552314.0
2025-04-02 11:30:00,30.9,30.91,30.84,30.85,240723.0,30.9,30.91,30.84,30.85,240723.0
2025-04-02 11:40:00,30.85,30.85,30.79,30.81,252190.0,30.85,30.85,30.79,30.81,252190.0
2025-04-02 11:50:00,30.82,30.82,30.76,30.77,251533.0,30.82,30.82,30.76,30.77,251533.0
2025-04-02 12:00:00,30.77,30.83,30.75,30.82,289200.0,30.77,30.83,30.75,30.82,289200.0
2025-04-02 12:10:00,30.83,30.85,30.82,30.84,180254.0,30.83,30.85,30.82,30.84,180254.0
2025-04-02 12:20:00,30.85,30.94,30.84,30.93,302627.0,30.85,30.94,30.84,30.93,302627.0
2025-04-02 12:30:00,30.93,30.97,30.82,30.83,751331.0,30.93,30.97,30.82,30.83,751331.0
2025-04-02 12:40:00,30.82,30.86,30.81,30.84,302165.0,30.82,30.86,30.81,30.84,302165.0
2025-04-02 12:50:00,30.84,30.89,30.81,30.86,341782.0,30.84,30.89,30.81,30.86,341782.0
2025-04-02 13:00:00,30.86,30.86,30.78,30.79,462345.0,30.86,30.86,30.78,30.79,462345.0
2025-04-02 13:10:00,30.79,30.8,30.72,30.75,761495.0,30.79,30.8,30.72,30.75,761495.0
2025-04-02 13:20:00,30.76,30.77,30.72,30.76,476066.0,30.76,30.77,30.72,30.76,476066.0
2025-04-02 13:30:00,30.75,30.75,30.71,30.73,439560.0,30.75,30.75,30.71,30.73,439560.0
2025-04-02 13:40:00,30.72,30.75,30.72,30.73,237652.0,30.72,30.75,30.72,30.73,237652.0
2025-04-02 13:50:00,30.73,30.75,30.72,30.75,117703.0,30.73,30.75,30.72,30.75,117703.0
2025-04-02 14:00:00,30.75,30.77,30.72,30.72,206030.0,30.75,30.77,30.72,30.72,206030.0
2025-04-02 14:10:00,30.73,30.76,30.72,30.74,110105.0,30.73,30.76,30.72,30.74,110105.0
2025-04-02 14:20:00,30.75,30.75,30.66,30.68,245243.0,30.75,30.75,30.66,30.68,245243.0
2025-04-02 14:30:00,30.68,30.73,30.67,30.7,105424.0,30.68,30.73,30.67,30.7,105424.0
2025-04-02 14:40:00,30.71,30.73,30.69,30.71,120757.0,30.71,30.73,30.69,30.71,120757.0
2025-04-02 14:50:00,30.72,30.72,30.69,30.7,214949.0,30.72,30.72,30.69,30.7,214949.0
2025-04-02 15:00:00,30.7,30.75,30.69,30.74,107941.0,30.7,30.75,30.69,30.74,107941.0
2025-04-02 15:10:00,30.74,30.74,30.72,30.74,132552.0,30.74,30.74,30.72,30.74,132552.0
2025-04-02 15:20:00,30.74,30.8,30.73,30.8,273375.0,30.74,30.8,30.73,30.8,273375.0
2025-04-02 15:30:00,30.8,30.84,30.78,30.84,239262.0,30.8,30.84,30.78,30.84,239262.0
2025-04-02 15:40:00,30.84,30.86,30.8,30.8,343368.0,30.84,30.86,30.8,30.8,343368.0
2025-04-02 15:50:00,30.8,30.81,30.75,30.76,551075.0,30.8,30.81,30.75,30.76,551075.0
2025-04-03 09:30:00,28.94,29.17,28.86,29.13,4992158.0,28.94,29.17,28.86,29.13,4992158.0
2025-04-03 09:40:00,29.13,29.3,29.06,29.19,2970442.0,29.13,29.3,29.06,29.19,2970442.0
2025-04-03 09:50:00,29.19,29.32,29.05,29.07,2754889.0,29.19,29.32,29.05,29.07,2754889.0
2025-04-03 10:00:00,29.07,29.37,29.05,29.33,1834010.0,29.07,29.37,29.05,29.33,1834010.0
2025-04-03 10:10:00,29.33,29.49,29.3,29.33,1984247.0,29.33,29.49,29.3,29.33,1984247.0
2025-04-03 10:20:00,29.33,29.4,29.2,29.39,1324339.0,29.33,29.4,29.2,29.39,1324339.0
2025-04-03 10:30:00,29.39,29.44,29.33,29.33,1063344.0,29.39,29.44,29.33,29.33,1063344.0
2025-04-03 10:40:00,29.34,29.41,29.25,29.38,1643228.0,29.34,29.41,29.25,29.38,1643228.0
2025-04-03 10:50:00,29.39,29.49,29.34,29.45,1577478.0,29.39,29.49,29.34,29.45,1577478.0
2025-04-03 11:00:00,29.45,29.51,29.3,29.32,938869.0,29.45,29.51,29.3,29.32,938869.0
2025-04-03 11:10:00,29.31,29.36,29.14,29.17,972847.0,29.31,29.36,29.14,29.17,972847.0
2025-04-03 11:20:00,29.16,29.21,29.07,29.08,987416.0,29.16,29.21,29.07,29.08,987416.0
2025-04-03 11:30:00,29.08,29.1,29.02,29.04,1062523.0,29.08,29.1,29.02,29.04,1062523.0
2025-04-03 11:40:00,29.04,29.17,29.0,29.13,805132.0,29.04,29.17,29.0,29.13,805132.0
2025-04-03 11:50:00,29.12,29.12,29.01,29.05,635318.0,29.12,29.12,29.01,29.05,635318.0
2025-04-03 12:00:00,29.06,29.14,28.98,29.0,600950.0,29.06,29.14,28.98,29.0,600950.0
2025-04-03 12:10:00,29.01,29.14,28.99,29.11,577947.0,29.01,29.14,28.99,29.11,577947.0
2025-04-03 12:20:00,29.11,29.11,29.04,29.09,344434.0,29.11,29.11,29.04,29.09,344434.0
2025-04-03 12:30:00,29.09,29.11,29.04,29.05,499320.0,29.09,29.11,29.04,29.05,499320.0
2025-04-03 12:40:00,29.06,29.17,29.06,29.14,322388.0,29.06,29.17,29.06,29.14,322388.0
2025-04-03 12:50:00,29.14,29.15,29.04,29.05,294802.0,29.14,29.15,29.04,29.05,294802.0
2025-04-03 13:00:00,29.05,29.08,29.02,29.03,272696.0,29.05,29.08,29.02,29.03,272696.0
2025-04-03 13:10:00,29.03,29.06,29.0,29.03,262406.0,29.03,29.06,29.0,29.03,262406.0
2025-04-03 13:20:00,29.03,29.06,28.99,29.04,304585.0,29.03,29.06,28.99,29.04,304585.0
2025-04-03 13:30:00,29.05,29.15,29.04,29.15,433207.0,29.05,29.15,29.04,29.15,433207.0
2025-04-03 13:40:00,29.15,29.18,29.13,29.15,339625.0,29.15,29.18,29.13,29.15,339625.0
2025-04-03 13:50:00,29.15,29.17,29.12,29.13,338084.0,29.15,29.17,29.12,29.13,338084.0
2025-04-03 14:00:00,29.14,29.15,29.05,29.08,196167.0,29.14,29.15,29.05,29.08,196167.0
2025-04-03 14:10:00,29.07,29.09,29.02,29.05,259263.0,29.07,29.09,29.02,29.05,259263.0
2025-04-03 14:20:00,29.05,29.05,29.01,29.02,313675.0,29.05,29.05,29.01,29.02,313675.0
2025-04-03 14:30:00,29.02,29.03,28.96,28.99,773472.0,29.02,29.03,28.96,28.99,773472.0
2025-04-03 14:40:00,28.98,29.01,28.98,29.0,429601.0,28.98,29.01,28.98,29.0,429601.0
2025-04-03 14:50:00,29.0,29.06,28.99,29.03,255822.0,29.0,29.06,28.99,29.03,255822.0
2025-04-03 15:00:00,29.03,29.04,29.0,29.02,138130.0,29.03,29.04,29.0,29.02,138130.0
2025-04-03 15:10:00,29.02,29.03,28.95,28.99,561897.0,29.02,29.03,28.95,28.99,561897.0
2025-04-03 15:20:00,28.99,28.99,28.89,28.91,1096485.0,28.99,28.99,28.89,28.91,1096485.0
2025-04-03 15:30:00,28.9,28.9,28.86,28.88,854140.0,28.9,28.9,28.86,28.88,854140.0
2025-04-03 15:40:00,28.89,28.91,28.86,28.88,1291925.0,28.89,28.91,28.86,28.88,1291925.0
2025-04-03 15:50:00,28.88,28.9,28.85,28.88,2567616.0,28.88,28.9,28.85,28.88,2567616.0
2025-04-04 09:30:00,27.96,28.02,27.74,27.82,3621406.0,27.96,28.02,27.74,27.82,3621406.0
2025-04-04 09:40:00,27.81,27.84,27.67,27.71,2681508.0,27.81,27.84,27.67,27.71,2681508.0
2025-04-04 09:50:00,27.71,27.75,27.57,27.69,1846795.0,27.71,27.75,27.57,27.69,1846795.0
2025-04-04 10:00:00,27.68,27.7,27.52,27.55,1628382.0,27.68,27.7,27.52,27.55,1628382.0
2025-04-04 10:10:00,27.54,27.57,27.35,27.44,2012853.0,27.54,27.57,27.35,27.44,2012853.0
2025-04-04 10:20:00,27.43,27.5,27.36,27.37,2428786.0,27.43,27.5,27.36,27.37,2428786.0
2025-04-04 10:30:00,27.36,27.41,27.24,27.25,2007006.0,27.36,27.41,27.24,27.25,2007006.0
2025-04-04 10:40:00,27.24,27.27,26.8,26.8,3940947.0,27.24,27.27,26.8,26.8,3940947.0
2025-04-04 10:50:00,26.8,27.14,26.72,27.0,3410532.0,26.8,27.14,26.72,27.0,3410532.0
2025-04-04 11:00:00,26.99,27.33,26.96,27.11,2812021.0,26.99,27.33,26.96,27.11,2812021.0
2025-04-04 11:10:00,27.11,27.39,27.06,27.29,1972389.0,27.11,27.39,27.06,27.29,1972389.0
2025-04-04 11:20:00,27.29,27.33,27.11,27.17,1383271.0,27.29,27.33,27.11,27.17,1383271.0
2025-04-04 11:30:00,27.17,27.27,27.06,27.06,1498470.0,27.17,27.27,27.06,27.06,1498470.0
2025-04-04 11:40:00,27.05,27.14,27.0,27.05,1357685.0,27.05,27.14,27.0,27.05,1357685.0
2025-04-04 11:50:00,27.06,27.14,27.0,27.03,1857678.0,27.06,27.14,27.0,27.03,1857678.0
2025-04-04 12:00:00,27.02,27.12,26.97,27.02,1248771.0,27.02,27.12,26.97,27.02,1248771.0
2025-04-04 12:10:00,27.01,27.16,27.0,27.09,776867.0,27.01,27.16,27.0,27.09,776867.0
2025-04-04 12:20:00,27.08,27.18,27.02,27.14,896880.0,27.08,27.18,27.02,27.14,896880.0
2025-04-04 12:30:00,27.14,27.17,27.05,27.1,1185363.0,27.14,27.17,27.05,27.1,1185363.0
2025-04-04 12:40:00,27.1,27.2,26.98,27.0,1154444.0,27.1,27.2,26.98,27.0,1154444.0
2025-04-04 12:50:00,27.0,27.02,26.91,26.93,1250672.0,27.0,27.02,26.91,26.93,1250672.0
2025-04-04 13:00:00,26.92,26.98,26.78,26.8,2081816.0,26.92,26.98,26.78,26.8,2081816.0
2025-04-04 13:10:00,26.8,26.82,26.64,26.69,2428160.0,26.8,26.82,26.64,26.69,2428160.0
2025-04-04 13:20:00,26.68,26.78,26.57,26.73,1933398.0,26.68,26.78,26.57,26.73,1933398.0
2025-04-04 13:30:00,26.72,26.9,26.65,26.84,1568533.0,26.72,26.9,26.65,26.84,1568533.0
2025-04-04 13:40:00,26.83,26.92,26.81,26.91,1267843.0,26.83,26.92,26.81,26.91,1267843.0
2025-04-04 13:50:00,26.91,26.96,26.86,26.92,1046094.0,26.91,26.96,26.86,26.92,1046094.0
2025-04-04 14:00:00,26.91,26.98,26.87,26.89,831948.0,26.91,26.98,26.87,26.89,831948.0
2025-04-04 14:10:00,26.88,26.9,26.8,26.82,621396.0,26.88,26.9,26.8,26.82,621396.0
2025-04-04 14:20:00,26.82,26.83,26.71,26.76,597092.0,26.82,26.83,26.71,26.76,597092.0
2025-04-04 14:30:00,26.77,26.83,26.74,26.76,488978.0,26.77,26.83,26.74,26.76,488978.0
2025-04-04 14:40:00,26.76,26.77,26.68,26.76,393769.0,26.76,26.77,26.68,26.76,393769.0
2025-04-04 14:50:00,26.76,26.82,26.73,26.8,641138.0,26.76,26.82,26.73,26.8,641138.0
2025-04-04 15:00:00,26.81,26.86,26.79,26.8,691624.0,26.81,26.86,26.79,26.8,691624.0
2025-04-04 15:10:00,26.79,26.91,26.77,26.89,1753065.0,26.79,26.91,26.77,26.89,1753065.0
2025-04-04 15:20:00,26.89,27.03,26.88,26.99,1198336.0,26.89,27.03,26.88,26.99,1198336.0
2025-04-04 15:30:00,26.99,27.04,26.97,27.02,1134981.0,26.99,27.04,26.97,27.02,1134981.0
2025-04-04 15:40:00,27.03,27.13,27.01,27.06,1919364.0,27.03,27.13,27.01,27.06,1919364.0
2025-04-04 15:50:00,27.05,27.09,26.99,27.06,3206006.0,27.05,27.09,26.99,27.06,3206006.0
2025-04-07 09:30:00,27.3,27.38,27.09,27.17,2405079.0,27.3,27.38,27.09,27.17,2405079.0
2025-04-07 09:40:00,27.17,27.31,27.08,27.27,1581855.0,27.17,27.31,27.08,27.27,1581855.0
2025-04-07 09:50:00,27.27,27.62,27.26,27.6,1205441.0,27.27,27.62,27.26,27.6,1205441.0
2025-04-07 10:00:00,27.58,27.63,27.39,27.4,1881712.0,27.58,27.63,27.39,27.4,1881712.0
2025-04-07 10:10:00,27.39,27.84,27.39,27.68,2620892.0,27.39,27.84,27.39,27.68,2620892.0
2025-04-07 10:20:00,27.68,27.7,27.3,27.34,2079477.0,27.68,27.7,27.3,27.34,2079477.0
2025-04-07 10:30:00,27.33,27.51,27.22,27.24,1342008.0,27.33,27.51,27.22,27.24,1342008.0
2025-04-07 10:40:00,27.23,27.5,27.23,27.41,1815875.0,27.23,27.5,27.23,27.41,1815875.0
2025-04-07 10:50:00,27.42,27.52,27.38,27.39,1193075.0,27.42,27.52,27.38,27.39,1193075.0
2025-04-07 11:00:00,27.39,27.55,27.31,27.31,554692.0,27.39,27.55,27.31,27.31,554692.0
2025-04-07 11:10:00,27.31,27.34,27.08,27.28,1912730.0,27.31,27.34,27.08,27.28,1912730.0
2025-04-07 11:20:00,27.27,27.34,27.11,27.16,667667.0,27.27,27.34,27.11,27.16,667667.0
2025-04-07 11:30:00,27.17,27.27,27.15,27.2,657616.0,27.17,27.27,27.15,27.2,657616.0
2025-04-07 11:40:00,27.19,27.3,27.17,27.2,350673.0,27.19,27.3,27.17,27.2,350673.0
2025-04-07 11:50:00,27.2,27.26,27.15,27.21,271874.0,27.2,27.26,27.15,27.21,271874.0
2025-04-07 12:00:00,27.21,27.22,27.08,27.1,213070.0,27.21,27.22,27.08,27.1,213070.0
2025-04-07 12:10:00,27.09,27.15,27.03,27.12,329001.0,27.09,27.15,27.03,27.12,329001.0
2025-04-07 12:20:00,27.11,27.15,27.05,27.13,284032.0,27.11,27.15,27.05,27.13,284032.0
2025-04-07 12:30:00,27.11,27.24,27.11,27.18,393577.0,27.11,27.24,27.11,27.18,393577.0
2025-04-07 12:40:00,27.19,27.21,27.09,27.12,232361.0,27.19,27.21,27.09,27.12,232361.0
2025-04-07 12:50:00,27.11,27.14,27.02,27.04,379309.0,27.11,27.14,27.02,27.04,379309.0
2025-04-07 13:00:00,27.04,27.2,27.03,27.05,680849.0,27.04,27.2,27.03,27.05,680849.0
2025-04-07 13:10:00,27.05,27.19,27.01,27.13,412868.0,27.05,27.19,27.01,27.13,412868.0
2025-04-07 13:20:00,27.12,27.14,26.96,26.98,662756.0,27.12,27.14,26.96,26.98,662756.0
2025-04-07 13:30:00,26.98,27.05,26.92,27.03,385296.0,26.98,27.05,26.92,27.03,385296.0
2025-04-07 13:40:00,27.03,27.15,27.0,27.12,698840.0,27.03,27.15,27.0,27.12,698840.0
2025-04-07 13:50:00,27.13,27.21,27.11,27.19,382513.0,27.13,27.21,27.11,27.19,382513.0
2025-04-07 14:00:00,27.19,27.21,27.09,27.11,536309.0,27.19,27.21,27.09,27.11,536309.0
2025-04-07 14:10:00,27.12,27.19,27.08,27.15,272023.0,27.12,27.19,27.08,27.15,272023.0
2025-04-07 14:20:00,27.16,27.22,27.06,27.08,412538.0,27.16,27.22,27.06,27.08,412538.0
2025-04-07 14:30:00,27.08,27.21,27.05,27.2,146512.0,27.08,27.21,27.05,27.2,146512.0
2025-04-07 14:40:00,27.19,27.23,27.11,27.12,228885.0,27.19,27.23,27.11,27.12,228885.0
2025-04-07 14:50:00,27.11,27.12,27.01,27.04,378373.0,27.11,27.12,27.01,27.04,378373.0
2025-04-07 15:00:00,27.06,27.16,27.04,27.08,1004377.0,27.06,27.16,27.04,27.08,1004377.0
2025-04-07 15:10:00,27.07,27.28,27.06,27.25,449697.0,27.07,27.28,27.06,27.25,449697.0
2025-04-07 15:20:00,27.25,27.29,27.19,27.19,335678.0,27.25,27.29,27.19,27.19,335678.0
2025-04-07 15:30:00,27.18,27.3,27.18,27.24,397491.0,27.18,27.3,27.18,27.24,397491.0
2025-04-07 15:40:00,27.25,27.26,27.15,27.17,582686.0,27.25,27.26,27.15,27.17,582686.0
2025-04-07 15:50:00,27.17,27.19,27.08,27.14,2070749.0,27.17,27.19,27.08,27.14,2070749.0
2025-04-08 09:30:00,27.63,27.74,27.56,27.64,1217140.0,27.63,27.74,27.56,27.64,1217140.0
2025-04-08 09:40:00,27.63,27.66,27.56,27.59,496747.0,27.63,27.66,27.56,27.59,496747.0
2025-04-08 09:50:00,27.59,27.74,27.57,27.73,437648.0,27.59,27.74,27.57,27.73,437648.0
2025-04-08 10:00:00,27.72,27.78,27.68,27.71,531556.0,27.72,27.78,27.68,27.71,531556.0
2025-04-08 10:10:00,27.71,27.72,27.61,27.68,545961.0,27.71,27.72,27.61,27.68,545961.0
2025-04-08 10:20:00,27.69,27.74,27.62,27.68,407463.0,27.69,27.74,27.62,27.68,407463.0
2025-04-08 10:30:00,27.68,27.7,27.6,27.64,292576.0,27.68,27.7,27.6,27.64,292576.0
2025-04-08 10:40:00,27.64,27.65,27.55,27.56,573336.0,27.64,27.65,27.55,27.56,573336.0
2025-04-08 10:50:00,27.56,27.56,27.42,27.43,335913.0,27.56,27.56,27.42,27.43,335913.0
2025-04-08 11:00:00,27.43,27.45,27.38,27.42,534017.0,27.43,27.45,27.38,27.42,534017.0
2025-04-08 11:10:00,27.42,27.43,27.37,27.41,370558.0,27.42,27.43,27.37,27.41,370558.0
2025-04-08 11:20:00,27.41,27.47,27.41,27.43,330860.0,27.41,27.47,27.41,27.43,330860.0
2025-04-08 11:30:00,27.43,27.46,27.38,27.45,242998.0,27.43,27.46,27.38,27.45,242998.0
2025-04-08 11:40:00,27.44,27.44,27.34,27.35,395096.0,27.44,27.44,27.34,27.35,395096.0
2025-04-08 11:50:00,27.35,27.36,27.31,27.34,374691.0,27.35,27.36,27.31,27.34,374691.0
2025-04-08 12:00:00,27.33,27.34,27.25,27.31,407839.0,27.33,27.34,27.25,27.31,407839.0
2025-04-08 12:10:00,27.32,27.36,27.24,27.25,314144.0,27.32,27.36,27.24,27.25,314144.0
2025-04-08 12:20:00,27.25,27.26,27.2,27.26,313919.0,27.25,27.26,27.2,27.26,313919.0
2025-04-08 12:30:00,27.26,27.28,27.19,27.21,335943.0,27.26,27.28,27.19,27.21,335943.0
2025-04-08 12:40:00,27.21,27.23,27.14,27.18,530597.0,27.21,27.23,27.14,27.18,530597.0
2025-04-08 12:50:00,27.19,27.21,27.14,27.14,203114.0,27.19,27.21,27.14,27.14,203114.0
2025-04-08 13:00:00,27.15,27.17,27.08,27.08,330010.0,27.15,27.17,27.08,27.08,330010.0
2025-04-08 13:10:00,27.08,27.18,27.03,27.14,763055.0,27.08,27.18,27.03,27.14,763055.0
2025-04-08 13:20:00,27.14,27.15,27.01,27.02,355157.0,27.14,27.15,27.01,27.02,355157.0
2025-04-08 13:30:00,27.01,27.15,27.0,27.11,377189.0,27.01,27.15,27.0,27.11,377189.0
2025-04-08 13:40:00,27.11,27.22,27.1,27.2,225444.0,27.11,27.22,27.1,27.2,225444.0
2025-04-08 13:50:00,27.19,27.22,27.17,27.21,150310.0,27.19,27.22,27.17,27.21,150310.0
2025-04-08 14:00:00,27.2,27.23,27.15,27.17,169807.0,27.2,27.23,27.15,27.17,169807.0
2025-04-08 14:10:00,27.17,27.24,27.14,27.21,192592.0,27.17,27.24,27.14,27.21,192592.0
2025-04-08 14:20:00,27.21,27.23,27.16,27.17,114827.0,27.21,27.23,27.16,27.17,114827.0
2025-04-08 14:30:00,27.17,27.35,27.17,27.22,388385.0,27.17,27.35,27.17,27.22,388385.0
2025-04-08 14:40:00,27.21,27.22,27.15,27.2,294194.0,27.21,27.22,27.15,27.2,294194.0
2025-04-08 14:50:00,27.2,27.21,27.11,27.12,345097.0,27.2,27.21,27.11,27.12,345097.0
2025-04-08 15:00:00,27.12,27.13,27.03,27.04,162702.0,27.12,27.13,27.03,27.04,162702.0
2025-04-08 15:10:00,27.04,27.07,26.99,27.03,724572.0,27.04,27.07,26.99,27.03,724572.0
2025-04-08 15:20:00,27.02,27.12,27.02,27.09,638354.0,27.02,27.12,27.02,27.09,638354.0
2025-04-08 15:30:00,27.09,27.1,27.0,27.01,530608.0,27.09,27.1,27.0,27.01,530608.0
2025-04-08 15:40:00,27.01,27.04,26.96,26.98,580948.0,27.01,27.04,26.96,26.98,580948.0
2025-04-08 15:50:00,26.99,27.18,26.99,27.17,1586677.0,26.99,27.18,26.99,27.17,1586677.0
2025-04-09 09:30:00,27.61,27.74,27.59,27.74,1213279.0,27.61,27.74,27.59,27.74,1213279.0
2025-04-09 09:40:00,27.74,27.76,27.56,27.63,752342.0,27.74,27.76,27.56,27.63,752342.0
2025-04-09 09:50:00,27.63,27.74,27.62,27.72,658660.0,27.63,27.74,27.62,27.72,658660.0
2025-04-09 10:00:00,27.72,27.76,27.57,27.64,917767.0,27.72,27.76,27.57,27.64,917767.0
2025-04-09 10:10:00,27.64,27.79,27.62,27.71,555328.0,27.64,27.79,27.62,27.71,555328.0
2025-04-09 10:20:00,27.71,27.8,27.68,27.76,486740.0,27.71,27.8,27.68,27.76,486740.0
2025-04-09 10:30:00,27.77,27.8,27.72,27.72,630059.0,27.77,27.8,27.72,27.72,630059.0
2025-04-09 10:40:00,27.73,27.73,27.6,27.61,374276.0,27.73,27.73,27.6,27.61,374276.0
2025-04-09 10:50:00,27.61,27.61,27.47,27.48,463129.0,27.61,27.61,27.47,27.48,463129.0
2025-04-09 11:00:00,27.48,27.56,27.45,27.51,450073.0,27.48,27.56,27.45,27.51,450073.0
2025-04-09 11:10:00,27.51,27.65,27.5,27.64,274120.0,27.51,27.65,27.5,27.64,274120.0
2025-04-09 11:20:00,27.64,27.69,27.62,27.64,224211.0,27.64,27.69,27.62,27.64,224211.0
2025-04-09 11:30:00,27.63,27.69,27.58,27.61,315006.0,27.63,27.69,27.58,27.61,315006.0
2025-04-09 11:40:00,27.61,27.62,27.54,27.55,1008855.0,27.61,27.62,27.54,27.55,1008855.0
2025-04-09 11:50:00,27.55,27.6,27.5,27.58,393044.0,27.55,27.6,27.5,27.58,393044.0
2025-04-09 12:00:00,27.58,27.63,27.56,27.61,252982.0,27.58,27.63,27.56,27.61,252982.0
2025-04-09 12:10:00,27.6,27.7,27.6,27.69,329402.0,27.6,27.7,27.6,27.69,329402.0
2025-04-09 12:20:00,27.69,27.71,27.64,27.65,267404.0,27.69,27.71,27.64,27.65,267404.0
2025-04-09 12:30:00,27.64,27.71,27.64,27.69,241474.0,27.64,27.71,27.64,27.69,241474.0
2025-04-09 12:40:00,27.69,27.72,27.66,27.68,393224.0,27.69,27.72,27.66,27.68,393224.0
2025-04-09 12:50:00,27.68,27.73,27.65,27.7,222643.0,27.68,27.73,27.65,27.7,222643.0
2025-04-09 13:00:00,27.7,27.78,27.64,27.65,390667.0,27.7,27.78,27.64,27.65,390667.0
2025-04-09 13:10:00,27.64,27.83,27.6,27.77,700243.0,27.64,27.83,27.6,27.77,700243.0
2025-04-09 13:20:00,27.76,27.84,27.59,27.68,2865072.0,27.76,27.84,27.59,27.68,2865072.0
2025-04-09 13:30:00,27.68,27.93,27.66,27.86,1905087.0,27.68,27.93,27.66,27.86,1905087.0
2025-04-09 13:40:00,27.86,27.98,27.83,27.9,1037278.0,27.86,27.98,27.83,27.9,1037278.0
2025-04-09 13:50:00,27.9,28.1,27.87,28.07,1017269.0,27.9,28.1,27.87,28.07,1017269.0
2025-04-09 14:00:00,28.06,28.12,27.89,28.01,1249428.0,28.06,28.12,27.89,28.01,1249428.0
2025-04-09 14:10:00,28.0,28.03,27.91,27.92,1472021.0,28.0,28.03,27.91,27.92,1472021.0
2025-04-09 14:20:00,27.91,28.07,27.89,28.01,930721.0,27.91,28.07,27.89,28.01,930721.0
2025-04-09 14:30:00,28.01,28.18,27.99,28.13,1170611.0,28.01,28.18,27.99,28.13,1170611.0
2025-04-09 14:40:00,28.12,28.16,27.9,27.98,731363.0,28.12,28.16,27.9,27.98,731363.0
2025-04-09 14:50:00,27.98,28.0,27.85,27.93,810568.0,27.98,28.0,27.85,27.93,810568.0
2025-04-09 15:00:00,27.93,28.1,27.86,28.09,743803.0,27.93,28.1,27.86,28.09,743803.0
2025-04-09 15:10:00,28.09,28.23,28.08,28.21,873950.0,28.09,28.23,28.08,28.21,873950.0
2025-04-09 15:20:00,28.22,28.24,28.14,28.16,922619.0,28.22,28.24,28.14,28.16,922619.0
2025-04-09 15:30:00,28.15,28.18,28.06,28.12,1472232.0,28.15,28.18,28.06,28.12,1472232.0
2025-04-09 15:40:00,28.13,28.21,28.09,28.19,849989.0,28.13,28.21,28.09,28.19,849989.0
2025-04-09 15:50:00,28.19,28.2,28.0,28.07,2983655.0,28.19,28.2,28.0,28.07,2983655.0
2025-04-10 09:30:00,28.11,28.15,28.03,28.07,895935.0,28.11,28.15,28.03,28.07,895935.0
2025-04-10 09:40:00,28.07,28.1,28.0,28.04,632690.0,28.07,28.1,28.0,28.04,632690.0
2025-04-10 09:50:00,28.03,28.06,27.8,27.84,669952.0,28.03,28.06,27.8,27.84,669952.0
2025-04-10 10:00:00,27.83,28.12,27.83,28.09,708606.0,27.83,28.12,27.83,28.09,708606.0
2025-04-10 10:10:00,28.1,28.24,28.07,28.19,927119.0,28.1,28.24,28.07,28.19,927119.0
2025-04-10 10:20:00,28.19,28.25,28.19,28.21,479659.0,28.19,28.25,28.19,28.21,479659.0
2025-04-10 10:30:00,28.21,28.27,28.15,28.22,544703.0,28.21,28.27,28.15,28.22,544703.0
2025-04-10 10:40:00,28.22,28.28,28.2,28.24,472747.0,28.22,28.28,28.2,28.24,472747.0
2025-04-10 10:50:00,28.25,28.28,28.2,28.26,563225.0,28.25,28.28,28.2,28.26,563225.0
2025-04-10 11:00:00,28.25,28.34,28.24,28.33,595753.0,28.25,28.34,28.24,28.33,595753.0
2025-04-10 11:10:00,28.33,28.39,28.3,28.33,699716.0,28.33,28.39,28.3,28.33,699716.0
2025-04-10 11:20:00,28.34,28.36,28.29,28.32,470518.0,28.34,28.36,28.29,28.32,470518.0
2025-04-10 11:30:00,28.31,28.35,28.17,28.26,513575.0,28.31,28.35,28.17,28.26,513575.0
2025-04-10 11:40:00,28.25,28.25,28.16,28.19,409003.0,28.25,28.25,28.16,28.19,409003.0
2025-04-10 11:50:00,28.19,28.19,28.01,28.04,625105.0,28.19,28.19,28.01,28.04,625105.0
2025-04-10 12:00:00,28.04,28.08,27.93,28.03,638714.0,28.04,28.08,27.93,28.03,638714.0
2025-04-10 12:10:00,28.03,28.05,27.95,27.98,282768.0,28.03,28.05,27.95,27.98,282768.0
2025-04-10 12:20:00,27.98,28.0,27.9,27.95,574755.0,27.98,28.0,27.9,27.95,574755.0
2025-04-10 12:30:00,27.94,28.1,27.94,28.05,384947.0,27.94,28.1,27.94,28.05,384947.0
2025-04-10 12:40:00,28.05,28.15,28.03,28.13,700748.0,28.05,28.15,28.03,28.13,700748.0
2025-04-10 12:50:00,28.13,28.17,28.08,28.11,317458.0,28.13,28.17,28.08,28.11,317458.0
2025-04-10 13:00:00,28.11,28.16,28.04,28.06,360100.0,28.11,28.16,28.04,28.06,360100.0
2025-04-10 13:10:00,28.05,28.06,28.01,28.02,252890.0,28.05,28.06,28.01,28.02,252890.0
2025-04-10 13:20:00,28.03,28.06,27.97,28.04,210819.0,28.03,28.06,27.97,28.04,210819.0
2025-04-10 13:30:00,28.04,28.1,28.02,28.04,305756.0,28.04,28.1,28.02,28.04,305756.0
2025-04-10 13:40:00,28.04,28.12,28.04,28.09,375503.0,28.04,28.12,28.04,28.09,375503.0
2025-04-10 13:50:00,28.09,28.16,28.08,28.14,283924.0,28.09,28.16,28.08,28.14,283924.0
2025-04-10 14:00:00,28.14,28.19,28.12,28.14,162174.0,28.14,28.19,28.12,28.14,162174.0
2025-04-10 14:10:00,28.15,28.16,28.08,28.14,237575.0,28.15,28.16,28.08,28.14,237575.0
2025-04-10 14:20:00,28.14,28.25,28.14,28.24,355780.0,28.14,28.25,28.14,28.24,355780.0
2025-04-10 14:30:00,28.24,28.27,28.23,28.26,330928.0,28.24,28.27,28.23,28.26,330928.0
2025-04-10 14:40:00,28.27,28.34,28.26,28.33,395685.0,28.27,28.34,28.26,28.33,395685.0
2025-04-10 14:50:00,28.33,28.38,28.29,28.34,385695.0,28.33,28.38,28.29,28.34,385695.0
2025-04-10 15:00:00,28.34,28.42,28.32,28.34,1195152.0,28.34,28.42,28.32,28.34,1195152.0
2025-04-10 15:10:00,28.34,28.38,28.31,28.36,427057.0,28.34,28.38,28.31,28.36,427057.0
2025-04-10 15:20:00,28.36,28.39,28.28,28.3,580602.0,28.36,28.39,28.28,28.3,580602.0
2025-04-10 15:30:00,28.29,28.37,28.28,28.29,479212.0,28.29,28.37,28.28,28.29,479212.0
2025-04-10 15:40:00,28.29,28.32,28.22,28.28,470912.0,28.29,28.32,28.22,28.28,470912.0
2025-04-10 15:50:00,28.28,28.31,28.26,28.3,1384230.0,28.28,28.31,28.26,28.3,1384230.0
2025-04-11 09:30:00,28.79,28.92,28.77,28.84,1843611.0,28.79,28.92,28.77,28.84,1843611.0
2025-04-11 09:40:00,28.84,28.96,28.82,28.88,1436053.0,28.84,28.96,28.82,28.88,1436053.0
2025-04-11 09:50:00,28.86,28.88,28.76,28.78,692391.0,28.86,28.88,28.76,28.78,692391.0
2025-04-11 10:00:00,28.77,28.87,28.68,28.83,816300.0,28.77,28.87,28.68,28.83,816300.0
2025-04-11 10:10:00,28.84,28.93,28.81,28.92,490810.0,28.84,28.93,28.81,28.92,490810.0
2025-04-11 10:20:00,28.92,28.96,28.83,28.86,645961.0,28.92,28.96,28.83,28.86,645961.0
2025-04-11 10:30:00,28.86,29.02,28.84,28.96,1307376.0,28.86,29.02,28.84,28.96,1307376.0
2025-04-11 10:40:00,28.96,29.08,28.95,29.07,1247009.0,28.96,29.08,28.95,29.07,1247009.0
2025-04-11 10:50:00,29.07,29.17,29.01,29.15,880184.0,29.07,29.17,29.01,29.15,880184.0
2025-04-11 11:00:00,29.14,29.35,29.13,29.27,2106353.0,29.14,29.35,29.13,29.27,2106353.0
2025-04-11 11:10:00,29.27,29.3,29.17,29.19,843399.0,29.27,29.3,29.17,29.19,843399.0
2025-04-11 11:20:00,29.19,29.27,29.14,29.22,791500.0,29.19,29.27,29.14,29.22,791500.0
2025-04-11 11:30:00,29.21,29.23,29.15,29.19,794121.0,29.21,29.23,29.15,29.19,794121.0
2025-04-11 11:40:00,29.19,29.31,29.17,29.29,854963.0,29.19,29.31,29.17,29.29,854963.0
2025-04-11 11:50:00,29.29,29.3,29.23,29.28,327696.0,29.29,29.3,29.23,29.28,327696.0
2025-04-11 12:00:00,29.28,29.35,29.25,29.29,364268.0,29.28,29.35,29.25,29.29,364268.0
2025-04-11 12:10:00,29.3,29.33,29.27,29.32,629406.0,29.3,29.33,29.27,29.32,629406.0
2025-04-11 12:20:00,29.32,29.34,29.12,29.13,765329.0,29.32,29.34,29.12,29.13,765329.0
2025-04-11 12:30:00,29.13,29.24,29.12,29.17,852289.0,29.13,29.24,29.12,29.17,852289.0
2025-04-11 12:40:00,29.17,29.21,29.14,29.15,702483.0,29.17,29.21,29.14,29.15,702483.0
2025-04-11 12:50:00,29.16,29.16,28.96,29.06,1530358.0,29.16,29.16,28.96,29.06,1530358.0
2025-04-11 13:00:00,29.06,29.2,29.06,29.18,718746.0,29.06,29.2,29.06,29.18,718746.0
2025-04-11 13:10:00,29.18,29.21,29.11,29.13,265897.0,29.18,29.21,29.11,29.13,265897.0
2025-04-11 13:20:00,29.13,29.22,29.1,29.11,571045.0,29.13,29.22,29.1,29.11,571045.0
2025-04-11 13:30:00,29.12,29.22,29.1,29.21,325966.0,29.12,29.22,29.1,29.21,325966.0
2025-04-11 13:40:00,29.21,29.24,29.19,29.21,318543.0,29.21,29.24,29.19,29.21,318543.0
2025-04-11 13:50:00,29.21,29.25,29.19,29.22,739441.0,29.21,29.25,29.19,29.22,739441.0
2025-04-11 14:00:00,29.23,29.26,29.2,29.24,542600.0,29.23,29.26,29.2,29.24,542600.0
2025-04-11 14:10:00,29.24,29.28,29.2,29.25,711358.0,29.24,29.28,29.2,29.25,711358.0
2025-04-11 14:20:00,29.25,29.31,29.24,29.3,264445.0,29.25,29.31,29.24,29.3,264445.0
2025-04-11 14:30:00,29.31,29.32,29.28,29.3,284194.0,29.31,29.32,29.28,29.3,284194.0
2025-04-11 14:40:00,29.31,29.31,29.26,29.3,353813.0,29.31,29.31,29.26,29.3,353813.0
2025-04-11 14:50:00,29.3,29.34,29.27,29.33,277878.0,29.3,29.34,29.27,29.33,277878.0
2025-04-11 15:00:00,29.34,29.37,29.32,29.35,413516.0,29.34,29.37,29.32,29.35,413516.0
2025-04-11 15:10:00,29.35,29.36,29.29,29.32,794473.0,29.35,29.36,29.29,29.32,794473.0
2025-04-11 15:20:00,29.32,29.33,29.28,29.33,1031819.0,29.32,29.33,29.28,29.33,1031819.0
2025-04-11 15:30:00,29.33,29.33,29.25,29.26,773841.0,29.33,29.33,29.25,29.26,773841.0
2025-04-11 15:40:00,29.26,29.29,29.25,29.26,933248.0,29.26,29.29,29.25,29.26,933248.0
2025-04-11 15:50:00,29.26,29.27,29.19,29.2,2847275.0,29.26,29.27,29.19,29.2,2847275.0
2025-04-14 09:30:00,29.1,29.1,28.88,29.05,1474424.0,29.1,29.1,28.88,29.05,1474424.0
2025-04-14 09:40:00,29.05,29.15,29.03,29.13,589326.0,29.05,29.15,29.03,29.13,589326.0
2025-04-14 09:50:00,29.13,29.17,29.09,29.11,626412.0,29.13,29.17,29.09,29.11,626412.0
2025-04-14 10:00:00,29.12,29.13,29.06,29.13,793193.0,29.12,29.13,29.06,29.13,793193.0
2025-04-14 10:10:00,29.13,29.21,29.12,29.17,672950.0,29.13,29.21,29.12,29.17,672950.0
2025-04-14 10:20:00,29.17,29.24,29.15,29.24,549964.0,29.17,29.24,29.15,29.24,549964.0
2025-04-14 10:30:00,29.24,29.27,29.19,29.2,499543.0,29.24,29.27,29.19,29.2,499543.0
2025-04-14 10:40:00,29.21,29.26,29.17,29.26,265050.0,29.21,29.26,29.17,29.26,265050.0
2025-04-14 10:50:00,29.26,29.28,29.19,29.21,252169.0,29.26,29.28,29.19,29.21,252169.0
2025-04-14 11:00:00,29.21,29.21,29.16,29.19,745916.0,29.21,29.21,29.16,29.19,745916.0
2025-04-14 11:10:00,29.2,29.27,29.19,29.26,413867.0,29.2,29.27,29.19,29.26,413867.0
2025-04-14 11:20:00,29.27,29.27,29.21,29.22,473027.0,29.27,29.27,29.21,29.22,473027.0
2025-04-14 11:30:00,29.22,29.24,29.14,29.14,568225.0,29.22,29.24,29.14,29.14,568225.0
2025-04-14 11:40:00,29.14,29.15,29.07,29.07,748682.0,29.14,29.15,29.07,29.07,748682.0
2025-04-14 11:50:00,29.07,29.11,29.04,29.08,253882.0,29.07,29.11,29.04,29.08,253882.0
2025-04-14 12:00:00,29.07,29.13,29.05,29.11,706638.0,29.07,29.13,29.05,29.11,706638.0
2025-04-14 12:10:00,29.11,29.15,29.04,29.13,525929.0,29.11,29.15,29.04,29.13,525929.0
2025-04-14 12:20:00,29.14,29.16,29.09,29.11,421512.0,29.14,29.16,29.09,29.11,421512.0
2025-04-14 12:30:00,29.11,29.18,29.1,29.17,219727.0,29.11,29.18,29.1,29.17,219727.0
2025-04-14 12:40:00,29.18,29.19,29.15,29.17,203942.0,29.18,29.19,29.15,29.17,203942.0
2025-04-14 12:50:00,29.16,29.18,29.14,29.14,178399.0,29.16,29.18,29.14,29.14,178399.0
2025-04-14 13:00:00,29.14,29.22,29.13,29.2,222800.0,29.14,29.22,29.13,29.2,222800.0
2025-04-14 13:10:00,29.19,29.26,29.19,29.26,223233.0,29.19,29.26,29.19,29.26,223233.0
2025-04-14 13:20:00,29.26,29.33,29.25,29.33,472003.0,29.26,29.33,29.25,29.33,472003.0
2025-04-14 13:30:00,29.33,29.39,29.3,29.35,338005.0,29.33,29.39,29.3,29.35,338005.0
2025-04-14 13:40:00,29.35,29.35,29.3,29.33,340053.0,29.35,29.35,29.3,29.33,340053.0
2025-04-14 13:50:00,29.33,29.38,29.33,29.37,282489.0,29.33,29.38,29.33,29.37,282489.0
2025-04-14 14:00:00,29.37,29.38,29.34,29.34,141543.0,29.37,29.38,29.34,29.34,141543.0
2025-04-14 14:10:00,29.35,29.38,29.35,29.38,259025.0,29.35,29.38,29.35,29.38,259025.0
2025-04-14 14:20:00,29.37,29.38,29.35,29.38,149617.0,29.37,29.38,29.35,29.38,149617.0
2025-04-14 14:30:00,29.38,29.4,29.31,29.32,339833.0,29.38,29.4,29.31,29.32,339833.0
2025-04-14 14:40:00,29.32,29.38,29.32,29.36,138065.0,29.32,29.38,29.32,29.36,138065.0
2025-04-14 14:50:00,29.36,29.41,29.34,29.4,206273.0,29.36,29.41,29.34,29.4,206273.0
2025-04-14 15:00:00,29.39,29.44,29.38,29.44,258551.0,29.39,29.44,29.38,29.44,258551.0
2025-04-14 15:10:00,29.44,29.45,29.42,29.43,329425.0,29.44,29.45,29.42,29.43,329425.0
2025-04-14 15:20:00,29.43,29.46,29.43,29.45,1041543.0,29.43,29.46,29.43,29.45,1041543.0
2025-04-14 15:30:00,29.45,29.45,29.41,29.44,656274.0,29.45,29.45,29.41,29.44,656274.0
2025-04-14 15:40:00,29.43,29.46,29.43,29.44,686508.0,29.43,29.46,29.43,29.44,686508.0
2025-04-14 15:50:00,29.43,29.44,29.36,29.38,883846.0,29.43,29.44,29.36,29.38,883846.0
2025-04-15 09:30:00,29.36,29.4,29.28,29.29,1227423.0,29.36,29.4,29.28,29.29,1227423.0
2025-04-15 09:40:00,29.28,29.41,29.28,29.36,407098.0,29.28,29.41,29.28,29.36,407098.0
2025-04-15 09:50:00,29.36,29.39,29.28,29.32,327069.0,29.36,29.39,29.28,29.32,327069.0
2025-04-15 10:00:00,29.33,29.39,29.33,29.39,296761.0,29.33,29.39,29.33,29.39,296761.0
2025-04-15 10:10:00,29.39,29.4,29.29,29.31,966712.0,29.39,29.4,29.29,29.31,966712.0
2025-04-15 10:20:00,29.31,29.4,29.31,29.39,346883.0,29.31,29.4,29.31,29.39,346883.0
2025-04-15 10:30:00,29.38,29.4,29.33,29.34,235542.0,29.38,29.4,29.33,29.34,235542.0
2025-04-15 10:40:00,29.34,29.35,29.27,29.32,412037.0,29.34,29.35,29.27,29.32,412037.0
2025-04-15 10:50:00,29.32,29.34,29.25,29.28,343375.0,29.32,29.34,29.25,29.28,343375.0
2025-04-15 11:00:00,29.27,29.28,29.2,29.2,414297.0,29.27,29.28,29.2,29.2,414297.0
2025-04-15 11:10:00,29.21,29.29,29.2,29.29,374482.0,29.21,29.29,29.2,29.29,374482.0
2025-04-15 11:20:00,29.29,29.35,29.28,29.34,393263.0,29.29,29.35,29.28,29.34,393263.0
2025-04-15 11:30:00,29.34,29.36,29.32,29.34,321691.0,29.34,29.36,29.32,29.34,321691.0
2025-04-15 11:40:00,29.34,29.35,29.27,29.28,369705.0,29.34,29.35,29.27,29.28,369705.0
2025-04-15 11:50:00,29.28,29.33,29.25,29.31,300786.0,29.28,29.33,29.25,29.31,300786.0
2025-04-15 12:00:00,29.31,29.36,29.3,29.32,244867.0,29.31,29.36,29.3,29.32,244867.0
2025-04-15 12:10:00,29.32,29.36,29.31,29.34,162925.0,29.32,29.36,29.31,29.34,162925.0
2025-04-15 12:20:00,29.34,29.36,29.33,29.34,251669.0,29.34,29.36,29.33,29.34,251669.0
2025-04-15 12:30:00,29.34,29.35,29.3,29.32,157857.0,29.34,29.35,29.3,29.32,157857.0
2025-04-15 12:40:00,29.32,29.36,29.31,29.35,156955.0,29.32,29.36,29.31,29.35,156955.0
2025-04-15 12:50:00,29.34,29.36,29.32,29.34,246516.0,29.34,29.36,29.32,29.34,246516.0
2025-04-15 13:00:00,29.35,29.38,29.33,29.37,274938.0,29.35,29.38,29.33,29.37,274938.0
2025-04-15 13:10:00,29.37,29.4,29.35,29.39,182118.0,29.37,29.4,29.35,29.39,182118.0
2025-04-15 13:20:00,29.39,29.41,29.38,29.39,183591.0,29.39,29.41,29.38,29.39,183591.0
2025-04-15 13:30:00,29.4,29.41,29.35,29.39,104844.0,29.4,29.41,29.35,29.39,104844.0
2025-04-15 13:40:00,29.39,29.44,29.38,29.42,429758.0,29.39,29.44,29.38,29.42,429758.0
2025-04-15 13:50:00,29.42,29.42,29.38,29.41,232297.0,29.42,29.42,29.38,29.41,232297.0
2025-04-15 14:00:00,29.41,29.41,29.37,29.38,241060.0,29.41,29.41,29.37,29.38,241060.0
2025-04-15 14:10:00,29.38,29.4,29.37,29.4,152865.0,29.38,29.4,29.37,29.4,152865.0
2025-04-15 14:20:00,29.4,29.42,29.39,29.41,169332.0,29.4,29.42,29.39,29.41,169332.0
2025-04-15 14:30:00,29.42,29.42,29.41,29.42,114073.0,29.42,29.42,29.41,29.42,114073.0
2025-04-15 14:40:00,29.42,29.44,29.41,29.43,256840.0,29.42,29.44,29.41,29.43,256840.0
2025-04-15 14:50:00,29.42,29.45,29.42,29.44,249549.0,29.42,29.45,29.42,29.44,249549.0
2025-04-15 15:00:00,29.45,29.45,29.43,29.44,191572.0,29.45,29.45,29.43,29.44,191572.0
2025-04-15 15:10:00,29.44,29.46,29.44,29.45,343078.0,29.44,29.46,29.44,29.45,343078.0
2025-04-15 15:20:00,29.45,29.45,29.41,29.41,292614.0,29.45,29.45,29.41,29.41,292614.0
2025-04-15 15:30:00,29.42,29.42,29.4,29.41,253673.0,29.42,29.42,29.4,29.41,253673.0
2025-04-15 15:40:00,29.41,29.43,29.38,29.39,442088.0,29.41,29.43,29.38,29.39,442088.0
2025-04-15 15:50:00,29.39,29.42,29.38,29.4,853168.0,29.39,29.42,29.38,29.4,853168.0
2025-04-16 09:30:00,29.85,29.88,29.71,29.72,1486169.0,29.85,29.88,29.71,29.72,1486169.0
2025-04-16 09:40:00,29.72,29.86,29.7,29.85,571726.0,29.72,29.86,29.7,29.85,571726.0
2025-04-16 09:50:00,29.85,29.98,29.84,29.9,1067938.0,29.85,29.98,29.84,29.9,1067938.0
2025-04-16 10:00:00,29.9,29.97,29.8,29.81,848675.0,29.9,29.97,29.8,29.81,848675.0
2025-04-16 10:10:00,29.82,29.86,29.74,29.85,809595.0,29.82,29.86,29.74,29.85,809595.0
2025-04-16 10:20:00,29.84,29.9,29.83,29.86,390248.0,29.84,29.9,29.83,29.86,390248.0
2025-04-16 10:30:00,29.85,29.88,29.77,29.82,514816.0,29.85,29.88,29.77,29.82,514816.0
2025-04-16 10:40:00,29.83,29.87,29.77,29.82,401873.0,29.83,29.87,29.77,29.82,401873.0
2025-04-16 10:50:00,29.81,29.81,29.73,29.76,454502.0,29.81,29.81,29.73,29.76,454502.0
2025-04-16 11:00:00,29.76,29.83,29.74,29.75,483329.0,29.76,29.83,29.74,29.75,483329.0
2025-04-16 11:10:00,29.76,29.81,29.73,29.8,292748.0,29.76,29.81,29.73,29.8,292748.0
2025-04-16 11:20:00,29.8,29.87,29.79,29.87,218258.0,29.8,29.87,29.79,29.87,218258.0
2025-04-16 11:30:00,29.87,29.92,29.86,29.91,331829.0,29.87,29.92,29.86,29.91,331829.0
2025-04-16 11:40:00,29.91,29.97,29.9,29.95,295747.0,29.91,29.97,29.9,29.95,295747.0
2025-04-16 11:50:00,29.95,30.0,29.92,29.92,337133.0,29.95,30.0,29.92,29.92,337133.0
2025-04-16 12:00:00,29.92,29.94,29.88,29.94,633534.0,29.92,29.94,29.88,29.94,633534.0
2025-04-16 12:10:00,29.94,29.95,29.87,29.9,314496.0,29.94,29.95,29.87,29.9,314496.0
2025-04-16 12:20:00,29.91,29.95,29.9,29.95,737347.0,29.91,29.95,29.9,29.95,737347.0
2025-04-16 12:30:00,29.95,29.95,29.89,29.89,350896.0,29.95,29.95,29.89,29.89,350896.0
2025-04-16 12:40:00,29.89,29.9,29.82,29.9,474741.0,29.89,29.9,29.82,29.9,474741.0
2025-04-16 12:50:00,29.89,29.97,29.88,29.97,283550.0,29.89,29.97,29.88,29.97,283550.0
2025-04-16 13:00:00,29.97,29.98,29.93,29.97,142280.0,29.97,29.98,29.93,29.97,142280.0
2025-04-16 13:10:00,29.97,30.01,29.93,30.01,194423.0,29.97,30.01,29.93,30.01,194423.0
2025-04-16 13:20:00,30.0,30.02,29.99,30.02,389351.0,30.0,30.02,29.99,30.02,389351.0
2025-04-16 13:30:00,30.02,30.02,29.87,29.93,729962.0,30.02,30.02,29.87,29.93,729962.0
2025-04-16 13:40:00,29.94,29.94,29.85,29.89,248758.0,29.94,29.94,29.85,29.89,248758.0
2025-04-16 13:50:00,29.89,29.91,29.79,29.81,489043.0,29.89,29.91,29.79,29.81,489043.0
2025-04-16 14:00:00,29.81,29.95,29.8,29.88,348657.0,29.81,29.95,29.8,29.88,348657.0
2025-04-16 14:10:00,29.89,29.92,29.86,29.88,177560.0,29.89,29.92,29.86,29.88,177560.0
2025-04-16 14:20:00,29.87,29.99,29.87,29.99,251051.0,29.87,29.99,29.87,29.99,251051.0
2025-04-16 14:30:00,29.98,29.99,29.95,29.96,233657.0,29.98,29.99,29.95,29.96,233657.0
2025-04-16 14:40:00,29.96,29.97,29.92,29.94,255960.0,29.96,29.97,29.92,29.94,255960.0
2025-04-16 14:50:00,29.94,29.95,29.88,29.89,282330.0,29.94,29.95,29.88,29.89,282330.0
2025-04-16 15:00:00,29.88,29.9,29.85,29.9,317683.0,29.88,29.9,29.85,29.9,317683.0
2025-04-16 15:10:00,29.89,29.9,29.82,29.83,240418.0,29.89,29.9,29.82,29.83,240418.0
2025-04-16 15:20:00,29.83,29.87,29.8,29.8,427038.0,29.83,29.87,29.8,29.8,427038.0
2025-04-16 15:30:00,29.81,29.86,29.8,29.86,338916.0,29.81,29.86,29.8,29.86,338916.0
2025-04-16 15:40:00,29.86,29.87,29.79,29.8,719076.0,29.86,29.87,29.79,29.8,719076.0
2025-04-16 15:50:00,29.8,29.83,29.73,29.77,1555904.0,29.8,29.83,29.73,29.77,1555904.0
2025-04-17 09:30:00,29.54,29.65,29.49,29.62,906790.0,29.54,29.65,29.49,29.62,906790.0
2025-04-17 09:40:00,29.63,29.69,29.56,29.6,584661.0,29.63,29.69,29.56,29.6,584661.0
2025-04-17 09:50:00,29.61,29.65,29.51,29.55,297238.0,29.61,29.65,29.51,29.55,297238.0
2025-04-17 10:00:00,29.54,29.54,29.41,29.47,678568.0,29.54,29.54,29.41,29.47,678568.0
2025-04-17 10:10:00,29.48,29.54,29.44,29.45,276289.0,29.48,29.54,29.44,29.45,276289.0
2025-04-17 10:20:00,29.46,29.48,29.3,29.34,594749.0,29.46,29.48,29.3,29.34,594749.0
2025-04-17 10:30:00,29.34,29.35,29.2,29.24,1080126.0,29.34,29.35,29.2,29.24,1080126.0
2025-04-17 10:40:00,29.24,29.32,29.22,29.23,661897.0,29.24,29.32,29.22,29.23,661897.0
2025-04-17 10:50:00,29.24,29.27,29.17,29.21,683563.0,29.24,29.27,29.17,29.21,683563.0
2025-04-17 11:00:00,29.22,29.3,29.2,29.23,308779.0,29.22,29.3,29.2,29.23,308779.0
2025-04-17 11:10:00,29.24,29.33,29.22,29.33,393470.0,29.24,29.33,29.22,29.33,393470.0
2025-04-17 11:20:00,29.32,29.33,29.28,29.28,147910.0,29.32,29.33,29.28,29.28,147910.0
2025-04-17 11:30:00,29.28,29.34,29.27,29.34,271580.0,29.28,29.34,29.27,29.34,271580.0
2025-04-17 11:40:00,29.34,29.34,29.3,29.31,153678.0,29.34,29.34,29.3,29.31,153678.0
2025-04-17 11:50:00,29.3,29.35,29.3,29.34,163122.0,29.3,29.35,29.3,29.34,163122.0
2025-04-17 12:00:00,29.34,29.41,29.34,29.4,156208.0,29.34,29.41,29.34,29.4,156208.0
2025-04-17 12:10:00,29.39,29.47,29.35,29.47,164583.0,29.39,29.47,29.35,29.47,164583.0
2025-04-17 12:20:00,29.47,29.51,29.46,29.48,218663.0,29.47,29.51,29.46,29.48,218663.0
2025-04-17 12:30:00,29.48,29.51,29.46,29.51,121524.0,29.48,29.51,29.46,29.51,121524.0
2025-04-17 12:40:00,29.51,29.51,29.44,29.5,148903.0,29.51,29.51,29.44,29.5,148903.0
2025-04-17 12:50:00,29.51,29.57,29.5,29.55,215368.0,29.51,29.57,29.5,29.55,215368.0
2025-04-17 13:00:00,29.55,29.6,29.54,29.58,236243.0,29.55,29.6,29.54,29.58,236243.0
2025-04-17 13:10:00,29.57,29.59,29.52,29.54,126486.0,29.57,29.59,29.52,29.54,126486.0
2025-04-17 13:20:00,29.53,29.56,29.5,29.5,109595.0,29.53,29.56,29.5,29.5,109595.0
2025-04-17 13:30:00,29.51,29.53,29.48,29.52,344908.0,29.51,29.53,29.48,29.52,344908.0
2025-04-17 13:40:00,29.52,29.56,29.51,29.55,73686.0,29.52,29.56,29.51,29.55,73686.0
2025-04-17 13:50:00,29.55,29.58,29.54,29.55,99208.0,29.55,29.58,29.54,29.55,99208.0
2025-04-17 14:00:00,29.55,29.58,29.54,29.56,90465.0,29.55,29.58,29.54,29.56,90465.0
2025-04-17 14:10:00,29.57,29.58,29.55,29.58,83395.0,29.57,29.58,29.55,29.58,83395.0
2025-04-17 14:20:00,29.57,29.57,29.55,29.56,70371.0,29.57,29.57,29.55,29.56,70371.0
2025-04-17 14:30:00,29.56,29.57,29.54,29.55,81138.0,29.56,29.57,29.54,29.55,81138.0
2025-04-17 14:40:00,29.54,29.55,29.5,29.52,223134.0,29.54,29.55,29.5,29.52,223134.0
2025-04-17 14:50:00,29.51,29.54,29.5,29.52,103236.0,29.51,29.54,29.5,29.52,103236.0
2025-04-17 15:00:00,29.51,29.52,29.49,29.51,141605.0,29.51,29.52,29.49,29.51,141605.0
2025-04-17 15:10:00,29.51,29.51,29.45,29.46,249320.0,29.51,29.51,29.45,29.46,249320.0
2025-04-17 15:20:00,29.46,29.46,29.42,29.44,241866.0,29.46,29.46,29.42,29.44,241866.0
2025-04-17 15:30:00,29.44,29.49,29.43,29.48,263156.0,29.44,29.49,29.43,29.48,263156.0
2025-04-17 15:40:00,29.48,29.49,29.47,29.48,248759.0,29.48,29.49,29.47,29.48,248759.0
2025-04-17 15:50:00,29.48,29.55,29.47,29.54,1028095.0,29.48,29.55,29.47,29.54,1028095.0
2025-04-21 09:30:00,29.95,30.01,29.84,29.91,1239177.0,29.95,30.01,29.84,29.91,1239177.0
2025-04-21 09:40:00,29.92,29.98,29.87,29.94,691686.0,29.92,29.98,29.87,29.94,691686.0
2025-04-21 09:50:00,29.94,29.96,29.81,29.84,720321.0,29.94,29.96,29.81,29.84,720321.0
2025-04-21 10:00:00,29.83,29.93,29.8,29.93,612797.0,29.83,29.93,29.8,29.93,612797.0
2025-04-21 10:10:00,29.92,29.95,29.81,29.84,622705.0,29.92,29.95,29.81,29.84,622705.0
2025-04-21 10:20:00,29.85,29.92,29.82,29.88,410685.0,29.85,29.92,29.82,29.88,410685.0
2025-04-21 10:30:00,29.87,29.88,29.75,29.77,746195.0,29.87,29.88,29.75,29.77,746195.0
2025-04-21 10:40:00,29.77,29.8,29.68,29.69,538365.0,29.77,29.8,29.68,29.69,538365.0
2025-04-21 10:50:00,29.68,29.77,29.65,29.73,477961.0,29.68,29.77,29.65,29.73,477961.0
2025-04-21 11:00:00,29.73,29.76,29.67,29.69,328695.0,29.73,29.76,29.67,29.69,328695.0
2025-04-21 11:10:00,29.7,29.76,29.69,29.76,256447.0,29.7,29.76,29.69,29.76,256447.0
2025-04-21 11:20:00,29.75,29.76,29.68,29.73,245336.0,29.75,29.76,29.68,29.73,245336.0
2025-04-21 11:30:00,29.72,29.76,29.65,29.76,427691.0,29.72,29.76,29.65,29.76,427691.0
2025-04-21 11:40:00,29.76,29.81,29.75,29.78,489925.0,29.76,29.81,29.75,29.78,489925.0
2025-04-21 11:50:00,29.77,29.8,29.74,29.79,289934.0,29.77,29.8,29.74,29.79,289934.0
2025-04-21 12:00:00,29.8,29.82,29.74,29.77,197082.0,29.8,29.82,29.74,29.77,197082.0
2025-04-21 12:10:00,29.77,29.79,29.72,29.73,175681.0,29.77,29.79,29.72,29.73,175681.0
2025-04-21 12:20:00,29.72,29.74,29.68,29.69,252642.0,29.72,29.74,29.68,29.69,252642.0
2025-04-21 12:30:00,29.68,29.73,29.67,29.7,138677.0,29.68,29.73,29.67,29.7,138677.0
2025-04-21 12:40:00,29.71,29.74,29.68,29.73,210995.0,29.71,29.74,29.68,29.73,210995.0
2025-04-21 12:50:00,29.73,29.74,29.69,29.7,176125.0,29.73,29.74,29.69,29.7,176125.0
2025-04-21 13:00:00,29.71,29.71,29.55,29.6,545851.0,29.71,29.71,29.55,29.6,545851.0
2025-04-21 13:10:00,29.59,29.62,29.55,29.56,234383.0,29.59,29.62,29.55,29.56,234383.0
2025-04-21 13:20:00,29.57,29.66,29.56,29.66,265195.0,29.57,29.66,29.56,29.66,265195.0
2025-04-21 13:30:00,29.66,29.7,29.65,29.7,204465.0,29.66,29.7,29.65,29.7,204465.0
2025-04-21 13:40:00,29.7,29.71,29.66,29.7,298395.0,29.7,29.71,29.66,29.7,298395.0
2025-04-21 13:50:00,29.7,29.72,29.69,29.71,240768.0,29.7,29.72,29.69,29.71,240768.0
2025-04-21 14:00:00,29.71,29.71,29.67,29.7,194809.0,29.71,29.71,29.67,29.7,194809.0
2025-04-21 14:10:00,29.7,29.7,29.67,29.67,122352.0,29.7,29.7,29.67,29.67,122352.0
2025-04-21 14:20:00,29.68,29.69,29.64,29.69,607939.0,29.68,29.69,29.64,29.69,607939.0
2025-04-21 14:30:00,29.69,29.73,29.68,29.73,175060.0,29.69,29.73,29.68,29.73,175060.0
2025-04-21 14:40:00,29.73,29.73,29.69,29.71,165178.0,29.73,29.73,29.69,29.71,165178.0
2025-04-21 14:50:00,29.71,29.72,29.69,29.71,98285.0,29.71,29.72,29.69,29.71,98285.0
2025-04-21 15:00:00,29.71,29.76,29.7,29.75,348810.0,29.71,29.76,29.7,29.75,348810.0
2025-04-21 15:10:00,29.75,29.79,29.74,29.79,178083.0,29.75,29.79,29.74,29.79,178083.0
2025-04-21 15:20:00,29.79,29.8,29.73,29.74,217438.0,29.79,29.8,29.73,29.74,217438.0
2025-04-21 15:30:00,29.74,29.78,29.73,29.75,353581.0,29.74,29.78,29.73,29.75,353581.0
2025-04-21 15:40:00,29.75,29.77,29.73,29.75,333425.0,29.75,29.77,29.73,29.75,333425.0
2025-04-21 15:50:00,29.74,29.78,29.73,29.77,1120747.0,29.74,29.78,29.73,29.77,1120747.0
2025-04-22 09:30:00,29.79,29.83,29.69,29.7,961819.0,29.79,29.83,29.69,29.7,961819.0
2025-04-22 09:40:00,29.7,29.77,29.59,29.71,792991.0,29.7,29.77,29.59,29.71,792991.0
2025-04-22 09:50:00,29.72,29.79,29.69,29.71,627831.0,29.72,29.79,29.69,29.71,627831.0
2025-04-22 10:00:00,29.71,29.82,29.69,29.78,608708.0,29.71,29.82,29.69,29.78,608708.0
2025-04-22 10:10:00,29.78,29.85,29.76,29.77,305921.0,29.78,29.85,29.76,29.77,305921.0
2025-04-22 10:20:00,29.77,29.85,29.75,29.84,275912.0,29.77,29.85,29.75,29.84,275912.0
2025-04-22 10:30:00,29.85,30.0,29.84,29.97,754471.0,29.85,30.0,29.84,29.97,754471.0
2025-04-22 10:40:00,29.97,30.03,29.88,29.94,600970.0,29.97,30.03,29.88,29.94,600970.0
2025-04-22 10:50:00,29.94,29.98,29.89,29.97,436536.0,29.94,29.98,29.89,29.97,436536.0
2025-04-22 11:00:00,29.97,30.01,29.9,29.92,519142.0,29.97,30.01,29.9,29.92,519142.0
2025-04-22 11:10:00,29.92,29.99,29.91,29.93,332287.0,29.92,29.99,29.91,29.93,332287.0
2025-04-22 11:20:00,29.94,29.95,29.84,29.86,410562.0,29.94,29.95,29.84,29.86,410562.0
2025-04-22 11:30:00,29.85,30.02,29.83,30.02,449207.0,29.85,30.02,29.83,30.02,449207.0
2025-04-22 11:40:00,30.02,30.06,29.99,30.01,508467.0,30.02,30.06,29.99,30.01,508467.0
2025-04-22 11:50:00,30.02,30.08,29.97,29.99,357502.0,30.02,30.08,29.97,29.99,357502.0
2025-04-22 12:00:00,29.99,30.07,29.92,30.06,537522.0,29.99,30.07,29.92,30.06,537522.0
2025-04-22 12:10:00,30.07,30.15,29.99,30.02,658118.0,30.07,30.15,29.99,30.02,658118.0
2025-04-22 12:20:00,30.04,30.05,29.89,29.92,525498.0,30.04,30.05,29.89,29.92,525498.0
2025-04-22 12:30:00,29.93,29.96,29.71,29.75,940075.0,29.93,29.96,29.71,29.75,940075.0
2025-04-22 12:40:00,29.74,29.81,29.63,29.75,889614.0,29.74,29.81,29.63,29.75,889614.0
2025-04-22 12:50:00,29.74,29.85,29.69,29.84,410487.0,29.74,29.85,29.69,29.84,410487.0
2025-04-22 13:00:00,29.84,29.88,29.82,29.87,351170.0,29.84,29.88,29.82,29.87,351170.0
2025-04-22 13:10:00,29.88,29.92,29.83,29.91,279320.0,29.88,29.92,29.83,29.91,279320.0
2025-04-22 13:20:00,29.91,29.98,29.9,29.94,259608.0,29.91,29.98,29.9,29.94,259608.0
2025-04-22 13:30:00,29.95,29.95,29.89,29.94,249091.0,29.95,29.95,29.89,29.94,249091.0
2025-04-22 13:40:00,29.94,29.95,29.9,29.95,176097.0,29.94,29.95,29.9,29.95,176097.0
2025-04-22 13:50:00,29.95,29.99,29.94,29.95,185931.0,29.95,29.99,29.94,29.95,185931.0
2025-04-22 14:00:00,29.95,29.97,29.9,29.92,171952.0,29.95,29.97,29.9,29.92,171952.0
2025-04-22 14:10:00,29.93,29.94,29.89,29.9,79055.0,29.93,29.94,29.89,29.9,79055.0
2025-04-22 14:20:00,29.9,29.9,29.84,29.89,198635.0,29.9,29.9,29.84,29.89,198635.0
2025-04-22 14:30:00,29.89,29.93,29.86,29.87,169883.0,29.89,29.93,29.86,29.87,169883.0
2025-04-22 14:40:00,29.87,29.87,29.79,29.81,212605.0,29.87,29.87,29.79,29.81,212605.0
2025-04-22 14:50:00,29.82,29.84,29.72,29.79,621751.0,29.82,29.84,29.72,29.79,621751.0
2025-04-22 15:00:00,29.79,29.83,29.76,29.78,187916.0,29.79,29.83,29.76,29.78,187916.0
2025-04-22 15:10:00,29.78,29.78,29.69,29.71,798698.0,29.78,29.78,29.69,29.71,798698.0
2025-04-22 15:20:00,29.71,29.72,29.6,29.6,1525130.0,29.71,29.72,29.6,29.6,1525130.0
2025-04-22 15:30:00,29.61,29.61,29.53,29.54,2019178.0,29.61,29.61,29.53,29.54,2019178.0
2025-04-22 15:40:00,29.54,29.57,29.5,29.51,1433317.0,29.54,29.57,29.5,29.51,1433317.0
2025-04-22 15:50:00,29.51,29.56,29.5,29.51,3540201.0,29.51,29.56,29.5,29.51,3540201.0
2025-04-23 09:30:00,29.81,29.91,29.71,29.82,1131709.0,29.81,29.91,29.71,29.82,1131709.0
2025-04-23 09:40:00,29.81,29.94,29.8,29.86,832608.0,29.81,29.94,29.8,29.86,832608.0
2025-04-23 09:50:00,29.86,29.96,29.83,29.92,850908.0,29.86,29.96,29.83,29.92,850908.0
2025-04-23 10:00:00,29.92,29.99,29.83,29.95,632448.0,29.92,29.99,29.83,29.95,632448.0
2025-04-23 10:10:00,29.94,30.04,29.91,30.03,738462.0,29.94,30.04,29.91,30.03,738462.0
2025-04-23 10:20:00,30.03,30.19,30.0,30.08,1115640.0,30.03,30.19,30.0,30.08,1115640.0
2025-04-23 10:30:00,30.08,30.26,30.08,30.25,1295581.0,30.08,30.26,30.08,30.25,1295581.0
2025-04-23 10:40:00,30.24,30.61,30.24,30.61,2046605.0,30.24,30.61,30.24,30.61,2046605.0
2025-04-23 10:50:00,30.61,30.62,30.47,30.54,1560165.0,30.61,30.62,30.47,30.54,1560165.0
2025-04-23 11:00:00,30.55,30.57,30.4,30.5,1377438.0,30.55,30.57,30.4,30.5,1377438.0
2025-04-23 11:10:00,30.5,30.5,30.31,30.34,1204825.0,30.5,30.5,30.31,30.34,1204825.0
2025-04-23 11:20:00,30.35,30.47,30.31,30.41,1044722.0,30.35,30.47,30.31,30.41,1044722.0
2025-04-23 11:30:00,30.42,30.45,30.32,30.38,492528.0,30.42,30.45,30.32,30.38,492528.0
2025-04-23 11:40:00,30.39,30.49,30.37,30.43,486282.0,30.39,30.49,30.37,30.43,486282.0
2025-04-23 11:50:00,30.43,30.5,30.42,30.5,548880.0,30.43,30.5,30.42,30.5,548880.0
2025-04-23 12:00:00,30.5,30.53,30.46,30.52,459715.0,30.5,30.53,30.46,30.52,459715.0
2025-04-23 12:10:00,30.52,30.57,30.48,30.56,505557.0,30.52,30.57,30.48,30.56,505557.0
2025-04-23 12:20:00,30.55,30.56,30.51,30.54,307744.0,30.55,30.56,30.51,30.54,307744.0
2025-04-23 12:30:00,30.54,30.6,30.52,30.6,440471.0,30.54,30.6,30.52,30.6,440471.0
2025-04-23 12:40:00,30.59,30.6,30.54,30.55,469498.0,30.59,30.6,30.54,30.55,469498.0
2025-04-23 12:50:00,30.55,30.56,30.51,30.55,681934.0,30.55,30.56,30.51,30.55,681934.0
2025-04-23 13:00:00,30.53,30.6,30.51,30.58,341250.0,30.53,30.6,30.51,30.58,341250.0
2025-04-23 13:10:00,30.58,30.59,30.5,30.54,372915.0,30.58,30.59,30.5,30.54,372915.0
2025-04-23 13:20:00,30.53,30.55,30.48,30.48,525696.0,30.53,30.55,30.48,30.48,525696.0
2025-04-23 13:30:00,30.48,30.51,30.45,30.46,499262.0,30.48,30.51,30.45,30.46,499262.0
2025-04-23 13:40:00,30.46,30.51,30.45,30.5,254553.0,30.46,30.51,30.45,30.5,254553.0
2025-04-23 13:50:00,30.5,30.55,30.5,30.53,276924.0,30.5,30.55,30.5,30.53,276924.0
2025-04-23 14:00:00,30.53,30.54,30.47,30.51,367782.0,30.53,30.54,30.47,30.51,367782.0
2025-04-23 14:10:00,30.51,30.58,30.49,30.58,336025.0,30.51,30.58,30.49,30.58,336025.0
2025-04-23 14:20:00,30.58,30.59,30.52,30.55,364028.0,30.58,30.59,30.52,30.55,364028.0
2025-04-23 14:30:00,30.55,30.59,30.54,30.59,373979.0,30.55,30.59,30.54,30.59,373979.0
2025-04-23 14:40:00,30.58,30.6,30.52,30.58,310173.0,30.58,30.6,30.52,30.58,310173.0
2025-04-23 14:50:00,30.59,30.61,30.57,30.61,343025.0,30.59,30.61,30.57,30.61,343025.0
2025-04-23 15:00:00,30.61,30.62,30.57,30.6,524890.0,30.61,30.62,30.57,30.6,524890.0
2025-04-23 15:10:00,30.6,30.61,30.55,30.56,418789.0,30.6,30.61,30.55,30.56,418789.0
2025-04-23 15:20:00,30.56,30.61,30.55,30.6,646367.0,30.56,30.61,30.55,30.6,646367.0
2025-04-23 15:30:00,30.59,30.61,30.58,30.59,599839.0,30.59,30.61,30.58,30.59,599839.0
2025-04-23 15:40:00,30.59,30.62,30.57,30.59,1137935.0,30.59,30.62,30.57,30.59,1137935.0
2025-04-23 15:50:00,30.6,30.62,30.55,30.57,2859328.0,30.6,30.62,30.55,30.57,2859328.0
2025-04-24 09:30:00,30.31,30.34,30.13,30.21,1734096.0,30.31,30.34,30.13,30.21,1734096.0
2025-04-24 09:40:00,30.21,30.25,30.15,30.21,891219.0,30.21,30.25,30.15,30.21,891219.0
2025-04-24 09:50:00,30.21,30.3,30.19,30.28,576225.0,30.21,30.3,30.19,30.28,576225.0
2025-04-24 10:00:00,30.28,30.34,30.25,30.33,608223.0,30.28,30.34,30.25,30.33,608223.0
2025-04-24 10:10:00,30.33,30.36,30.27,30.3,572902.0,30.33,30.36,30.27,30.3,572902.0
2025-04-24 10:20:00,30.3,30.37,30.28,30.36,493906.0,30.3,30.37,30.28,30.36,493906.0
2025-04-24 10:30:00,30.36,30.38,30.31,30.34,616643.0,30.36,30.38,30.31,30.34,616643.0
2025-04-24 10:40:00,30.34,30.39,30.32,30.35,582828.0,30.34,30.39,30.32,30.35,582828.0
2025-04-24 10:50:00,30.35,30.4,30.33,30.39,603750.0,30.35,30.4,30.33,30.39,603750.0
2025-04-24 11:00:00,30.38,30.39,30.35,30.38,424816.0,30.38,30.39,30.35,30.38,424816.0
2025-04-24 11:10:00,30.38,30.4,30.34,30.35,439566.0,30.38,30.4,30.34,30.35,439566.0
2025-04-24 11:20:00,30.34,30.36,30.31,30.34,363396.0,30.34,30.36,30.31,30.34,363396.0
2025-04-24 11:30:00,30.34,30.38,30.32,30.36,349244.0,30.34,30.38,30.32,30.36,349244.0
2025-04-24 11:40:00,30.37,30.43,30.36,30.43,358271.0,30.37,30.43,30.36,30.43,358271.0
2025-04-24 11:50:00,30.44,30.46,30.41,30.43,389057.0,30.44,30.46,30.41,30.43,389057.0
2025-04-24 12:00:00,30.43,30.45,30.41,30.43,172641.0,30.43,30.45,30.41,30.43,172641.0
2025-04-24 12:10:00,30.42,30.46,30.41,30.46,200329.0,30.42,30.46,30.41,30.46,200329.0
2025-04-24 12:20:00,30.46,30.48,30.45,30.48,143644.0,30.46,30.48,30.45,30.48,143644.0
2025-04-24 12:30:00,30.48,30.49,30.41,30.43,110273.0,30.48,30.49,30.41,30.43,110273.0
2025-04-24 12:40:00,30.43,30.46,30.42,30.46,103030.0,30.43,30.46,30.42,30.46,103030.0
2025-04-24 12:50:00,30.46,30.48,30.44,30.48,62936.0,30.46,30.48,30.44,30.48,62936.0
2025-04-24 13:00:00,30.48,30.49,30.46,30.48,49132.0,30.48,30.49,30.46,30.48,49132.0
2025-04-24 13:10:00,30.48,30.5,30.47,30.5,103726.0,30.48,30.5,30.47,30.5,103726.0
2025-04-24 13:20:00,30.49,30.5,30.46,30.49,123690.0,30.49,30.5,30.46,30.49,123690.0
2025-04-24 13:30:00,30.49,30.51,30.47,30.49,192770.0,30.49,30.51,30.47,30.49,192770.0
2025-04-24 13:40:00,30.49,30.49,30.46,30.49,108366.0,30.49,30.49,30.46,30.49,108366.0
2025-04-24 13:50:00,30.48,30.51,30.47,30.49,161272.0,30.48,30.51,30.47,30.49,161272.0
2025-04-24 14:00:00,30.5,30.5,30.47,30.49,84368.0,30.5,30.5,30.47,30.49,84368.0
2025-04-24 14:10:00,30.49,30.5,30.47,30.49,145238.0,30.49,30.5,30.47,30.49,145238.0
2025-04-24 14:20:00,30.49,30.49,30.46,30.49,155894.0,30.49,30.49,30.46,30.49,155894.0
2025-04-24 14:30:00,30.48,30.51,30.47,30.51,255155.0,30.48,30.51,30.47,30.51,255155.0
2025-04-24 14:40:00,30.51,30.52,30.49,30.51,248553.0,30.51,30.52,30.49,30.51,248553.0
2025-04-24 14:50:00,30.51,30.51,30.46,30.46,124513.0,30.51,30.51,30.46,30.46,124513.0
2025-04-24 15:00:00,30.46,30.47,30.44,30.45,142202.0,30.46,30.47,30.44,30.45,142202.0
2025-04-24 15:10:00,30.45,30.5,30.42,30.49,277053.0,30.45,30.5,30.42,30.49,277053.0
2025-04-24 15:20:00,30.49,30.55,30.49,30.55,241954.0,30.49,30.55,30.49,30.55,241954.0
2025-04-24 15:30:00,30.55,30.59,30.54,30.57,514867.0,30.55,30.59,30.54,30.57,514867.0
2025-04-24 15:40:00,30.58,30.58,30.56,30.57,348879.0,30.58,30.58,30.56,30.57,348879.0
2025-04-24 15:50:00,30.57,30.57,30.53,30.55,1022471.0,30.57,30.57,30.53,30.55,1022471.0
2025-04-25 09:30:00,29.96,29.98,29.79,29.85,1778472.0,29.96,29.98,29.79,29.85,1778472.0
2025-04-25 09:40:00,29.84,29.96,29.82,29.87,645421.0,29.84,29.96,29.82,29.87,645421.0
2025-04-25 09:50:00,29.87,29.96,29.85,29.93,453880.0,29.87,29.96,29.85,29.93,453880.0
2025-04-25 10:00:00,29.93,30.02,29.91,30.02,481401.0,29.93,30.02,29.91,30.02,481401.0
2025-04-25 10:10:00,30.02,30.02,29.91,29.94,503364.0,30.02,30.02,29.91,29.94,503364.0
2025-04-25 10:20:00,29.94,30.07,29.92,30.05,477510.0,29.94,30.07,29.92,30.05,477510.0
2025-04-25 10:30:00,30.05,30.1,29.99,30.01,416006.0,30.05,30.1,29.99,30.01,416006.0
2025-04-25 10:40:00,30.01,30.05,29.99,30.02,225744.0,30.01,30.05,29.99,30.02,225744.0
2025-04-25 10:50:00,30.01,30.01,29.92,29.94,294285.0,30.01,30.01,29.92,29.94,294285.0
2025-04-25 11:00:00,29.94,29.95,29.91,29.91,233065.0,29.94,29.95,29.91,29.91,233065.0
2025-04-25 11:10:00,29.92,29.97,29.91,29.94,352835.0,29.92,29.97,29.91,29.94,352835.0
2025-04-25 11:20:00,29.94,29.95,29.91,29.95,282556.0,29.94,29.95,29.91,29.95,282556.0
2025-04-25 11:30:00,29.95,29.98,29.92,29.94,235904.0,29.95,29.98,29.92,29.94,235904.0
2025-04-25 11:40:00,29.94,29.99,29.93,29.95,139400.0,29.94,29.99,29.93,29.95,139400.0
2025-04-25 11:50:00,29.95,30.0,29.94,29.99,185178.0,29.95,30.0,29.94,29.99,185178.0
2025-04-25 12:00:00,29.99,29.99,29.96,29.96,140763.0,29.99,29.99,29.96,29.96,140763.0
2025-04-25 12:10:00,29.98,30.0,29.95,29.98,207580.0,29.98,30.0,29.95,29.98,207580.0
2025-04-25 12:20:00,29.98,30.0,29.96,29.99,110523.0,29.98,30.0,29.96,29.99,110523.0
2025-04-25 12:30:00,29.99,30.02,29.98,30.02,194564.0,29.99,30.02,29.98,30.02,194564.0
2025-04-25 12:40:00,30.02,30.04,30.0,30.03,151735.0,30.02,30.04,30.0,30.03,151735.0
2025-04-25 12:50:00,30.04,30.06,30.02,30.05,120836.0,30.04,30.06,30.02,30.05,120836.0
2025-04-25 13:00:00,30.05,30.08,30.01,30.07,252617.0,30.05,30.08,30.01,30.07,252617.0
2025-04-25 13:10:00,30.07,30.1,30.05,30.09,113168.0,30.07,30.1,30.05,30.09,113168.0
2025-04-25 13:20:00,30.09,30.1,30.07,30.08,93744.0,30.09,30.1,30.07,30.08,93744.0
2025-04-25 13:30:00,30.08,30.09,30.05,30.07,208584.0,30.08,30.09,30.05,30.07,208584.0
2025-04-25 13:40:00,30.06,30.08,30.03,30.04,295295.0,30.06,30.08,30.03,30.04,295295.0
2025-04-25 13:50:00,30.05,30.05,29.98,29.98,196420.0,30.05,30.05,29.98,29.98,196420.0
2025-04-25 14:00:00,29.99,30.04,29.98,30.03,67702.0,29.99,30.04,29.98,30.03,67702.0
2025-04-25 14:10:00,30.04,30.04,30.0,30.01,152442.0,30.04,30.04,30.0,30.01,152442.0
2025-04-25 14:20:00,30.02,30.02,29.99,30.0,55052.0,30.02,30.02,29.99,30.0,55052.0
2025-04-25 14:30:00,29.99,30.03,29.99,30.02,131080.0,29.99,30.03,29.99,30.02,131080.0
2025-04-25 14:40:00,30.01,30.02,29.98,29.98,124462.0,30.01,30.02,29.98,29.98,124462.0
2025-04-25 14:50:00,29.99,30.0,29.94,29.96,171030.0,29.99,30.0,29.94,29.96,171030.0
2025-04-25 15:00:00,29.96,29.96,29.93,29.94,89093.0,29.96,29.96,29.93,29.94,89093.0
2025-04-25 15:10:00,29.93,29.96,29.92,29.94,310410.0,29.93,29.96,29.92,29.94,310410.0
2025-04-25 15:20:00,29.94,29.95,29.93,29.94,218845.0,29.94,29.95,29.93,29.94,218845.0
2025-04-25 15:30:00,29.94,29.99,29.92,29.99,269838.0,29.94,29.99,29.92,29.99,269838.0
2025-04-25 15:40:00,29.98,30.05,29.97,30.04,607934.0,29.98,30.05,29.97,30.04,607934.0
2025-04-25 15:50:00,30.04,30.09,30.03,30.04,1200552.0,30.04,30.09,30.03,30.04,1200552.0
2025-04-28 09:30:00,30.08,30.09,29.97,30.01,712522.0,30.08,30.09,29.97,30.01,712522.0
2025-04-28 09:40:00,30.0,30.0,29.83,29.87,444804.0,30.0,30.0,29.83,29.87,444804.0
2025-04-28 09:50:00,29.86,29.91,29.83,29.86,363575.0,29.86,29.91,29.83,29.86,363575.0
2025-04-28 10:00:00,29.86,29.94,29.85,29.92,235212.0,29.86,29.94,29.85,29.92,235212.0
2025-04-28 10:10:00,29.91,29.95,29.86,29.94,193631.0,29.91,29.95,29.86,29.94,193631.0
2025-04-28 10:20:00,29.94,30.04,29.92,30.02,356372.0,29.94,30.04,29.92,30.02,356372.0
2025-04-28 10:30:00,30.02,30.12,30.01,30.1,346868.0,30.02,30.12,30.01,30.1,346868.0
2025-04-28 10:40:00,30.09,30.15,30.05,30.12,286566.0,30.09,30.15,30.05,30.12,286566.0
2025-04-28 10:50:00,30.12,30.14,30.05,30.07,172938.0,30.12,30.14,30.05,30.07,172938.0
2025-04-28 11:00:00,30.06,30.1,30.04,30.05,738455.0,30.06,30.1,30.04,30.05,738455.0
2025-04-28 11:10:00,30.05,30.16,30.05,30.15,751071.0,30.05,30.16,30.05,30.15,751071.0
2025-04-28 11:20:00,30.15,30.17,30.1,30.11,780922.0,30.15,30.17,30.1,30.11,780922.0
2025-04-28 11:30:00,30.11,30.14,30.09,30.11,308597.0,30.11,30.14,30.09,30.11,308597.0
2025-04-28 11:40:00,30.11,30.14,30.05,30.07,212441.0,30.11,30.14,30.05,30.07,212441.0
2025-04-28 11:50:00,30.07,30.07,30.02,30.05,179582.0,30.07,30.07,30.02,30.05,179582.0
2025-04-28 12:00:00,30.05,30.07,30.03,30.07,161281.0,30.05,30.07,30.03,30.07,161281.0
2025-04-28 12:10:00,30.07,30.14,30.06,30.13,200676.0,30.07,30.14,30.06,30.13,200676.0
2025-04-28 12:20:00,30.12,30.12,30.06,30.07,99781.0,30.12,30.12,30.06,30.07,99781.0
2025-04-28 12:30:00,30.08,30.12,30.05,30.09,133834.0,30.08,30.12,30.05,30.09,133834.0
2025-04-28 12:40:00,30.09,30.14,30.08,30.1,260757.0,30.09,30.14,30.08,30.1,260757.0
2025-04-28 12:50:00,30.1,30.13,30.09,30.11,102690.0,30.1,30.13,30.09,30.11,102690.0
2025-04-28 13:00:00,30.12,30.14,30.11,30.12,150162.0,30.12,30.14,30.11,30.12,150162.0
2025-04-28 13:10:00,30.11,30.13,30.08,30.09,102678.0,30.11,30.13,30.08,30.09,102678.0
2025-04-28 13:20:00,30.09,30.1,30.06,30.06,70495.0,30.09,30.1,30.06,30.06,70495.0
2025-04-28 13:30:00,30.06,30.1,30.05,30.08,372168.0,30.06,30.1,30.05,30.08,372168.0
2025-04-28 13:40:00,30.07,30.07,30.03,30.06,56464.0,30.07,30.07,30.03,30.06,56464.0
2025-04-28 13:50:00,30.05,30.06,30.03,30.05,91061.0,30.05,30.06,30.03,30.05,91061.0
2025-04-28 14:00:00,30.05,30.07,30.04,30.07,104527.0,30.05,30.07,30.04,30.07,104527.0
2025-04-28 14:10:00,30.07,30.1,30.06,30.08,97310.0,30.07,30.1,30.06,30.08,97310.0
2025-04-28 14:20:00,30.08,30.15,30.07,30.14,164466.0,30.08,30.15,30.07,30.14,164466.0
2025-04-28 14:30:00,30.14,30.15,30.12,30.15,143646.0,30.14,30.15,30.12,30.15,143646.0
2025-04-28 14:40:00,30.15,30.15,30.12,30.14,103706.0,30.15,30.15,30.12,30.14,103706.0
2025-04-28 14:50:00,30.14,30.14,30.12,30.12,68859.0,30.14,30.14,30.12,30.12,68859.0
2025-04-28 15:00:00,30.13,30.17,30.13,30.15,319247.0,30.13,30.17,30.13,30.15,319247.0
2025-04-28 15:10:00,30.15,30.17,30.13,30.17,225769.0,30.15,30.17,30.13,30.17,225769.0
2025-04-28 15:20:00,30.17,30.19,30.15,30.18,161996.0,30.17,30.19,30.15,30.18,161996.0
2025-04-28 15:30:00,30.18,30.19,30.15,30.16,446750.0,30.18,30.19,30.15,30.16,446750.0
2025-04-28 15:40:00,30.16,30.16,30.12,30.16,380745.0,30.16,30.16,30.12,30.16,380745.0
2025-04-28 15:50:00,30.16,30.2,30.15,30.19,591316.0,30.16,30.2,30.15,30.19,591316.0
2025-04-29 09:30:00,30.45,30.5,30.38,30.4,817312.0,30.45,30.5,30.38,30.4,817312.0
2025-04-29 09:40:00,30.41,30.44,30.21,30.21,740326.0,30.41,30.44,30.21,30.21,740326.0
2025-04-29 09:50:00,30.22,30.3,30.21,30.28,577535.0,30.22,30.3,30.21,30.28,577535.0
2025-04-29 10:00:00,30.28,30.33,30.22,30.26,427672.0,30.28,30.33,30.22,30.26,427672.0
2025-04-29 10:10:00,30.25,30.31,30.25,30.27,180524.0,30.25,30.31,30.25,30.27,180524.0
2025-04-29 10:20:00,30.28,30.28,30.17,30.26,368527.0,30.28,30.28,30.17,30.26,368527.0
2025-04-29 10:30:00,30.25,30.35,30.22,30.34,187263.0,30.25,30.35,30.22,30.34,187263.0
2025-04-29 10:40:00,30.34,30.35,30.27,30.34,160228.0,30.34,30.35,30.27,30.34,160228.0
2025-04-29 10:50:00,30.33,30.34,30.3,30.33,66268.0,30.33,30.34,30.3,30.33,66268.0
2025-04-29 11:00:00,30.33,30.34,30.27,30.29,99895.0,30.33,30.34,30.27,30.29,99895.0
2025-04-29 11:10:00,30.29,30.3,30.17,30.18,242125.0,30.29,30.3,30.17,30.18,242125.0
2025-04-29 11:20:00,30.19,30.2,30.05,30.12,566314.0,30.19,30.2,30.05,30.12,566314.0
2025-04-29 11:30:00,30.13,30.2,30.11,30.19,213009.0,30.13,30.2,30.11,30.19,213009.0
2025-04-29 11:40:00,30.18,30.22,30.16,30.22,219785.0,30.18,30.22,30.16,30.22,219785.0
2025-04-29 11:50:00,30.21,30.26,30.19,30.19,265672.0,30.21,30.26,30.19,30.19,265672.0
2025-04-29 12:00:00,30.2,30.25,30.19,30.21,164897.0,30.2,30.25,30.19,30.21,164897.0
2025-04-29 12:10:00,30.22,30.24,30.2,30.21,144994.0,30.22,30.24,30.2,30.21,144994.0
2025-04-29 12:20:00,30.21,30.26,30.2,30.25,122231.0,30.21,30.26,30.2,30.25,122231.0
2025-04-29 12:30:00,30.25,30.27,30.23,30.24,92152.0,30.25,30.27,30.23,30.24,92152.0
2025-04-29 12:40:00,30.25,30.28,30.24,30.28,120576.0,30.25,30.28,30.24,30.28,120576.0
2025-04-29 12:50:00,30.28,30.28,30.26,30.28,77617.0,30.28,30.28,30.26,30.28,77617.0
2025-04-29 13:00:00,30.28,30.29,30.25,30.26,76179.0,30.28,30.29,30.25,30.26,76179.0
2025-04-29 13:10:00,30.26,30.3,30.25,30.29,192399.0,30.26,30.3,30.25,30.29,192399.0
2025-04-29 13:20:00,30.3,30.31,30.27,30.29,91721.0,30.3,30.31,30.27,30.29,91721.0
2025-04-29 13:30:00,30.29,30.31,30.25,30.26,515857.0,30.29,30.31,30.25,30.26,515857.0
2025-04-29 13:40:00,30.26,30.27,30.19,30.2,671168.0,30.26,30.27,30.19,30.2,671168.0
2025-04-29 13:50:00,30.21,30.21,30.11,30.12,920198.0,30.21,30.21,30.11,30.12,920198.0
2025-04-29 14:00:00,30.12,30.17,30.1,30.11,654614.0,30.12,30.17,30.1,30.11,654614.0
2025-04-29 14:10:00,30.1,30.11,30.04,30.05,760229.0,30.1,30.11,30.04,30.05,760229.0
2025-04-29 14:20:00,30.06,30.08,30.0,30.06,2361864.0,30.06,30.08,30.0,30.06,2361864.0
2025-04-29 14:30:00,30.06,30.07,30.02,30.05,484444.0,30.06,30.07,30.02,30.05,484444.0
2025-04-29 14:40:00,30.05,30.06,30.02,30.06,178414.0,30.05,30.06,30.02,30.06,178414.0
2025-04-29 14:50:00,30.05,30.06,30.02,30.02,304292.0,30.05,30.06,30.02,30.02,304292.0
2025-04-29 15:00:00,30.03,30.07,30.01,30.05,707105.0,30.03,30.07,30.01,30.05,707105.0
2025-04-29 15:10:00,30.06,30.06,30.01,30.03,185856.0,30.06,30.06,30.01,30.03,185856.0
2025-04-29 15:20:00,30.03,30.06,30.02,30.04,376431.0,30.03,30.06,30.02,30.04,376431.0
2025-04-29 15:30:00,30.03,30.04,29.99,29.99,476509.0,30.03,30.04,29.99,29.99,476509.0
2025-04-29 15:40:00,29.99,30.0,29.9,29.92,663760.0,29.99,30.0,29.9,29.92,663760.0
2025-04-29 15:50:00,29.91,29.91,29.82,29.84,2038337.0,29.91,29.91,29.82,29.84,2038337.0
2025-04-30 09:30:00,29.68,29.78,29.61,29.76,611595.0,29.68,29.78,29.61,29.76,611595.0
2025-04-30 09:40:00,29.76,29.77,29.65,29.7,452823.0,29.76,29.77,29.65,29.7,452823.0
2025-04-30 09:50:00,29.7,29.72,29.47,29.52,2197304.0,29.7,29.72,29.47,29.52,2197304.0
2025-04-30 10:00:00,29.51,29.63,29.44,29.63,1090395.0,29.51,29.63,29.44,29.63,1090395.0
2025-04-30 10:10:00,29.64,29.67,29.6,29.66,471550.0,29.64,29.67,29.6,29.66,471550.0
2025-04-30 10:20:00,29.66,29.71,29.63,29.64,145866.0,29.66,29.71,29.63,29.64,145866.0
2025-04-30 10:30:00,29.64,29.65,29.52,29.6,621479.0,29.64,29.65,29.52,29.6,621479.0
2025-04-30 10:40:00,29.6,29.63,29.46,29.53,290212.0,29.6,29.63,29.46,29.53,290212.0
2025-04-30 10:50:00,29.53,29.78,29.53,29.71,581862.0,29.53,29.78,29.53,29.71,581862.0
2025-04-30 11:00:00,29.71,29.72,29.64,29.69,341011.0,29.71,29.72,29.64,29.69,341011.0
2025-04-30 11:10:00,29.69,29.77,29.65,29.72,215893.0,29.69,29.77,29.65,29.72,215893.0
2025-04-30 11:20:00,29.72,29.81,29.7,29.79,278919.0,29.72,29.81,29.7,29.79,278919.0
2025-04-30 11:30:00,29.79,29.8,29.71,29.72,336336.0,29.79,29.8,29.71,29.72,336336.0
2025-04-30 11:40:00,29.72,29.75,29.6,29.67,293382.0,29.72,29.75,29.6,29.67,293382.0
2025-04-30 11:50:00,29.66,29.76,29.66,29.75,312052.0,29.66,29.76,29.66,29.75,312052.0
2025-04-30 12:00:00,29.75,29.77,29.71,29.72,189794.0,29.75,29.77,29.71,29.72,189794.0
2025-04-30 12:10:00,29.72,29.74,29.69,29.7,102375.0,29.72,29.74,29.69,29.7,102375.0
2025-04-30 12:20:00,29.71,29.73,29.69,29.71,174793.0,29.71,29.73,29.69,29.71,174793.0
2025-04-30 12:30:00,29.71,29.72,29.69,29.7,57674.0,29.71,29.72,29.69,29.7,57674.0
2025-04-30 12:40:00,29.71,29.74,29.7,29.71,79797.0,29.71,29.74,29.7,29.71,79797.0
2025-04-30 12:50:00,29.7,29.72,29.69,29.71,81504.0,29.7,29.72,29.69,29.71,81504.0
2025-04-30 13:00:00,29.71,29.73,29.67,29.68,91104.0,29.71,29.73,29.67,29.68,91104.0
2025-04-30 13:10:00,29.68,29.69,29.59,29.61,165445.0,29.68,29.69,29.59,29.61,165445.0
2025-04-30 13:20:00,29.62,29.68,29.61,29.68,134437.0,29.62,29.68,29.61,29.68,134437.0
2025-04-30 13:30:00,29.68,29.73,29.66,29.71,110095.0,29.68,29.73,29.66,29.71,110095.0
2025-04-30 13:40:00,29.71,29.72,29.68,29.71,115048.0,29.71,29.72,29.68,29.71,115048.0
2025-04-30 13:50:00,29.71,29.71,29.66,29.67,121985.0,29.71,29.71,29.66,29.67,121985.0
2025-04-30 14:00:00,29.67,29.72,29.64,29.7,214825.0,29.67,29.72,29.64,29.7,214825.0
2025-04-30 14:10:00,29.71,29.74,29.7,29.72,146647.0,29.71,29.74,29.7,29.72,146647.0
2025-04-30 14:20:00,29.71,29.72,29.67,29.68,142747.0,29.71,29.72,29.67,29.68,142747.0
2025-04-30 14:30:00,29.68,29.69,29.67,29.68,72995.0,29.68,29.69,29.67,29.68,72995.0
2025-04-30 14:40:00,29.68,29.69,29.65,29.69,67749.0,29.68,29.69,29.65,29.69,67749.0
2025-04-30 14:50:00,29.69,29.69,29.65,29.67,72198.0,29.69,29.69,29.65,29.67,72198.0
2025-04-30 15:00:00,29.67,29.68,29.63,29.64,100858.0,29.67,29.68,29.63,29.64,100858.0
2025-04-30 15:10:00,29.64,29.66,29.62,29.63,229505.0,29.64,29.66,29.62,29.63,229505.0
2025-04-30 15:20:00,29.62,29.63,29.6,29.6,168547.0,29.62,29.63,29.6,29.6,168547.0
2025-04-30 15:30:00,29.61,29.62,29.59,29.6,407596.0,29.61,29.62,29.59,29.6,407596.0
2025-04-30 15:40:00,29.6,29.63,29.59,29.62,447686.0,29.6,29.63,29.59,29.62,447686.0
2025-04-30 15:50:00,29.62,29.63,29.59,29.61,703632.0,29.62,29.63,29.59,29.61,703632.0
2025-05-01 09:30:00,29.41,29.45,29.3,29.45,621047.0,29.41,29.45,29.3,29.45,621047.0
2025-05-01 09:40:00,29.44,29.51,29.37,29.46,390327.0,29.44,29.51,29.37,29.46,390327.0
2025-05-01 09:50:00,29.45,29.47,29.38,29.39,394911.0,29.45,29.47,29.38,29.39,394911.0
2025-05-01 10:00:00,29.4,29.46,29.34,29.44,503940.0,29.4,29.46,29.34,29.44,503940.0
2025-05-01 10:10:00,29.43,29.46,29.28,29.29,293257.0,29.43,29.46,29.28,29.29,293257.0
2025-05-01 10:20:00,29.29,29.31,29.22,29.27,434876.0,29.29,29.31,29.22,29.27,434876.0
2025-05-01 10:30:00,29.27,29.45,29.25,29.45,553829.0,29.27,29.45,29.25,29.45,553829.0
2025-05-01 10:40:00,29.45,29.55,29.45,29.49,280435.0,29.45,29.55,29.45,29.49,280435.0
2025-05-01 10:50:00,29.48,29.49,29.34,29.35,504237.0,29.48,29.49,29.34,29.35,504237.0
2025-05-01 11:00:00,29.36,29.44,29.35,29.43,259559.0,29.36,29.44,29.35,29.43,259559.0
2025-05-01 11:10:00,29.4,29.47,29.39,29.41,278561.0,29.4,29.47,29.39,29.41,278561.0
2025-05-01 11:20:00,29.41,29.45,29.39,29.4,161235.0,29.41,29.45,29.39,29.4,161235.0
2025-05-01 11:30:00,29.4,29.4,29.31,29.36,126877.0,29.4,29.4,29.31,29.36,126877.0
2025-05-01 11:40:00,29.36,29.37,29.28,29.32,172863.0,29.36,29.37,29.28,29.32,172863.0
2025-05-01 11:50:00,29.33,29.36,29.3,29.3,153022.0,29.33,29.36,29.3,29.3,153022.0
2025-05-01 12:00:00,29.31,29.32,29.22,29.24,195476.0,29.31,29.32,29.22,29.24,195476.0
2025-05-01 12:10:00,29.24,29.27,29.17,29.2,379867.0,29.24,29.27,29.17,29.2,379867.0
2025-05-01 12:20:00,29.2,29.26,29.18,29.24,142058.0,29.2,29.26,29.18,29.24,142058.0
2025-05-01 12:30:00,29.24,29.28,29.23,29.27,304767.0,29.24,29.28,29.23,29.27,304767.0
2025-05-01 12:40:00,29.27,29.3,29.25,29.27,78766.0,29.27,29.3,29.25,29.27,78766.0
2025-05-01 12:50:00,29.28,29.33,29.27,29.32,135920.0,29.28,29.33,29.27,29.32,135920.0
2025-05-01 13:00:00,29.32,29.33,29.28,29.29,145469.0,29.32,29.33,29.28,29.29,145469.0
2025-05-01 13:10:00,29.29,29.32,29.27,29.28,105945.0,29.29,29.32,29.27,29.28,105945.0
2025-05-01 13:20:00,29.28,29.31,29.26,29.29,103712.0,29.28,29.31,29.26,29.29,103712.0
2025-05-01 13:30:00,29.29,29.33,29.26,29.27,244911.0,29.29,29.33,29.26,29.27,244911.0
2025-05-01 13:40:00,29.27,29.28,29.21,29.27,295511.0,29.27,29.28,29.21,29.27,295511.0
2025-05-01 13:50:00,29.28,29.34,29.27,29.31,266288.0,29.28,29.34,29.27,29.31,266288.0
2025-05-01 14:00:00,29.31,29.35,29.31,29.33,142617.0,29.31,29.35,29.31,29.33,142617.0
2025-05-01 14:10:00,29.33,29.33,29.29,29.32,155459.0,29.33,29.33,29.29,29.32,155459.0
2025-05-01 14:20:00,29.32,29.33,29.3,29.32,166057.0,29.32,29.33,29.3,29.32,166057.0
2025-05-01 14:30:00,29.32,29.39,29.31,29.39,202897.0,29.32,29.39,29.31,29.39,202897.0
2025-05-01 14:40:00,29.39,29.46,29.38,29.46,259056.0,29.39,29.46,29.38,29.46,259056.0
2025-05-01 14:50:00,29.45,29.46,29.38,29.4,138174.0,29.45,29.46,29.38,29.4,138174.0
2025-05-01 15:00:00,29.4,29.42,29.39,29.4,190494.0,29.4,29.42,29.39,29.4,190494.0
2025-05-01 15:10:00,29.4,29.41,29.37,29.4,134300.0,29.4,29.41,29.37,29.4,134300.0
2025-05-01 15:20:00,29.39,29.4,29.38,29.39,94502.0,29.39,29.4,29.38,29.39,94502.0
2025-05-01 15:30:00,29.38,29.41,29.38,29.4,172461.0,29.38,29.41,29.38,29.4,172461.0
2025-05-01 15:40:00,29.4,29.43,29.39,29.42,236047.0,29.4,29.43,29.39,29.42,236047.0
2025-05-01 15:50:00,29.43,29.43,29.39,29.4,933360.0,29.43,29.43,29.39,29.4,933360.0
2025-05-02 09:30:00,29.62,29.65,29.41,29.48,642700.0,29.62,29.65,29.41,29.48,642700.0
2025-05-02 09:40:00,29.48,29.54,29.29,29.34,505512.0,29.48,29.54,29.29,29.34,505512.0
2025-05-02 09:50:00,29.33,29.36,29.26,29.33,571506.0,29.33,29.36,29.26,29.33,571506.0
2025-05-02 10:00:00,29.33,29.34,29.16,29.22,483539.0,29.33,29.34,29.16,29.22,483539.0
2025-05-02 10:10:00,29.23,29.26,29.21,29.25,297941.0,29.23,29.26,29.21,29.25,297941.0
2025-05-02 10:20:00,29.24,29.25,29.14,29.16,642526.0,29.24,29.25,29.14,29.16,642526.0
2025-05-02 10:30:00,29.15,29.32,29.13,29.31,787835.0,29.15,29.32,29.13,29.31,787835.0
2025-05-02 10:40:00,29.31,29.32,29.19,29.27,375675.0,29.31,29.32,29.19,29.27,375675.0
2025-05-02 10:50:00,29.27,29.38,29.26,29.37,397084.0,29.27,29.38,29.26,29.37,397084.0
2025-05-02 11:00:00,29.38,29.39,29.23,29.26,263379.0,29.38,29.39,29.23,29.26,263379.0
2025-05-02 11:10:00,29.26,29.28,29.18,29.19,297791.0,29.26,29.28,29.18,29.19,297791.0
2025-05-02 11:20:00,29.19,29.21,29.09,29.16,355431.0,29.19,29.21,29.09,29.16,355431.0
2025-05-02 11:30:00,29.15,29.16,29.04,29.07,367433.0,29.15,29.16,29.04,29.07,367433.0
2025-05-02 11:40:00,29.06,29.14,29.04,29.13,389312.0,29.06,29.14,29.04,29.13,389312.0
2025-05-02 11:50:00,29.13,29.17,29.08,29.11,219724.0,29.13,29.17,29.08,29.11,219724.0
2025-05-02 12:00:00,29.11,29.16,29.06,29.14,286653.0,29.11,29.16,29.06,29.14,286653.0
2025-05-02 12:10:00,29.13,29.17,29.08,29.15,184742.0,29.13,29.17,29.08,29.15,184742.0
2025-05-02 12:20:00,29.15,29.2,29.15,29.19,135508.0,29.15,29.2,29.15,29.19,135508.0
2025-05-02 12:30:00,29.19,29.19,29.13,29.17,136123.0,29.19,29.19,29.13,29.17,136123.0
2025-05-02 12:40:00,29.17,29.2,29.14,29.15,141138.0,29.17,29.2,29.14,29.15,141138.0
2025-05-02 12:50:00,29.14,29.15,29.09,29.1,479970.0,29.14,29.15,29.09,29.1,479970.0
2025-05-02 13:00:00,29.1,29.1,29.06,29.09,149391.0,29.1,29.1,29.06,29.09,149391.0
2025-05-02 13:10:00,29.09,29.13,29.08,29.12,227597.0,29.09,29.13,29.08,29.12,227597.0
2025-05-02 13:20:00,29.11,29.17,29.11,29.13,179478.0,29.11,29.17,29.11,29.13,179478.0
2025-05-02 13:30:00,29.13,29.17,29.11,29.13,427862.0,29.13,29.17,29.11,29.13,427862.0
2025-05-02 13:40:00,29.12,29.12,29.08,29.12,425968.0,29.12,29.12,29.08,29.12,425968.0
2025-05-02 13:50:00,29.11,29.14,29.11,29.12,73214.0,29.11,29.14,29.11,29.12,73214.0
2025-05-02 14:00:00,29.12,29.13,29.09,29.12,238539.0,29.12,29.13,29.09,29.12,238539.0
2025-05-02 14:10:00,29.12,29.12,29.05,29.05,219917.0,29.12,29.12,29.05,29.05,219917.0
2025-05-02 14:20:00,29.05,29.08,29.05,29.07,56023.0,29.05,29.08,29.05,29.07,56023.0
2025-05-02 14:30:00,29.08,29.09,29.07,29.08,277126.0,29.08,29.09,29.07,29.08,277126.0
2025-05-02 14:40:00,29.09,29.09,29.06,29.09,119287.0,29.09,29.09,29.06,29.09,119287.0
2025-05-02 14:50:00,29.09,29.1,29.07,29.08,122536.0,29.09,29.1,29.07,29.08,122536.0
2025-05-02 15:00:00,29.09,29.14,29.08,29.12,137164.0,29.09,29.14,29.08,29.12,137164.0
2025-05-02 15:10:00,29.12,29.13,29.08,29.12,310345.0,29.12,29.13,29.08,29.12,310345.0
2025-05-02 15:20:00,29.12,29.12,29.09,29.1,104770.0,29.12,29.12,29.09,29.1,104770.0
2025-05-02 15:30:00,29.1,29.14,29.09,29.13,255550.0,29.1,29.14,29.09,29.13,255550.0
2025-05-02 15:40:00,29.13,29.14,29.1,29.12,412613.0,29.13,29.14,29.1,29.12,412613.0
2025-05-02 15:50:00,29.13,29.13,29.1,29.11,1280044.0,29.13,29.13,29.1,29.11,1280044.0
2025-05-05 09:30:00,29.55,29.56,29.41,29.44,594276.0,29.55,29.56,29.41,29.44,594276.0
2025-05-05 09:40:00,29.44,29.49,29.42,29.48,318622.0,29.44,29.49,29.42,29.48,318622.0
2025-05-05 09:50:00,29.48,29.49,29.39,29.42,411547.0,29.48,29.49,29.39,29.42,411547.0
2025-05-05 10:00:00,29.42,29.46,29.35,29.45,393552.0,29.42,29.46,29.35,29.45,393552.0
2025-05-05 10:10:00,29.45,29.46,29.33,29.37,551017.0,29.45,29.46,29.33,29.37,551017.0
2025-05-05 10:20:00,29.37,29.46,29.33,29.43,347712.0,29.37,29.46,29.33,29.43,347712.0
2025-05-05 10:30:00,29.42,29.42,29.31,29.33,282437.0,29.42,29.42,29.31,29.33,282437.0
2025-05-05 10:40:00,29.33,29.39,29.33,29.37,185344.0,29.33,29.39,29.33,29.37,185344.0
2025-05-05 10:50:00,29.37,29.41,29.34,29.35,147952.0,29.37,29.41,29.34,29.35,147952.0
2025-05-05 11:00:00,29.36,29.36,29.28,29.31,142704.0,29.36,29.36,29.28,29.31,142704.0
2025-05-05 11:10:00,29.31,29.36,29.3,29.33,180129.0,29.31,29.36,29.3,29.33,180129.0
2025-05-05 11:20:00,29.33,29.36,29.31,29.34,111472.0,29.33,29.36,29.31,29.34,111472.0
2025-05-05 11:30:00,29.34,29.41,29.33,29.4,89960.0,29.34,29.41,29.33,29.4,89960.0
2025-05-05 11:40:00,29.4,29.42,29.36,29.37,107573.0,29.4,29.42,29.36,29.37,107573.0
2025-05-05 11:50:00,29.37,29.39,29.34,29.34,66883.0,29.37,29.39,29.34,29.34,66883.0
2025-05-05 12:00:00,29.35,29.38,29.25,29.25,179615.0,29.35,29.38,29.25,29.25,179615.0
2025-05-05 12:10:00,29.26,29.35,29.25,29.34,94350.0,29.26,29.35,29.25,29.34,94350.0
2025-05-05 12:20:00,29.34,29.35,29.31,29.33,98169.0,29.34,29.35,29.31,29.33,98169.0
2025-05-05 12:30:00,29.32,29.39,29.32,29.38,137242.0,29.32,29.39,29.32,29.38,137242.0
2025-05-05 12:40:00,29.38,29.41,29.37,29.4,101885.0,29.38,29.41,29.37,29.4,101885.0
2025-05-05 12:50:00,29.4,29.4,29.34,29.35,83907.0,29.4,29.4,29.34,29.35,83907.0
2025-05-05 13:00:00,29.34,29.39,29.34,29.38,82304.0,29.34,29.39,29.34,29.38,82304.0
2025-05-05 13:10:00,29.38,29.38,29.35,29.37,76738.0,29.38,29.38,29.35,29.37,76738.0
2025-05-05 13:20:00,29.38,29.4,29.35,29.38,85493.0,29.38,29.4,29.35,29.38,85493.0
2025-05-05 13:30:00,29.37,29.42,29.36,29.4,93184.0,29.37,29.42,29.36,29.4,93184.0
2025-05-05 13:40:00,29.4,29.41,29.38,29.4,99052.0,29.4,29.41,29.38,29.4,99052.0
2025-05-05 13:50:00,29.39,29.41,29.36,29.38,77744.0,29.39,29.41,29.36,29.38,77744.0
2025-05-05 14:00:00,29.38,29.42,29.36,29.41,64515.0,29.38,29.42,29.36,29.41,64515.0
2025-05-05 14:10:00,29.42,29.42,29.4,29.42,119407.0,29.42,29.42,29.4,29.42,119407.0
2025-05-05 14:20:00,29.42,29.44,29.41,29.42,119722.0,29.42,29.44,29.41,29.42,119722.0
2025-05-05 14:30:00,29.42,29.42,29.38,29.41,154506.0,29.42,29.42,29.38,29.41,154506.0
2025-05-05 14:40:00,29.41,29.43,29.4,29.42,56143.0,29.41,29.43,29.4,29.42,56143.0
2025-05-05 14:50:00,29.42,29.43,29.4,29.42,59037.0,29.42,29.43,29.4,29.42,59037.0
2025-05-05 15:00:00,29.41,29.44,29.41,29.44,121162.0,29.41,29.44,29.41,29.44,121162.0
2025-05-05 15:10:00,29.44,29.47,29.43,29.46,243601.0,29.44,29.47,29.43,29.46,243601.0
2025-05-05 15:20:00,29.46,29.52,29.45,29.52,433525.0,29.46,29.52,29.45,29.52,433525.0
2025-05-05 15:30:00,29.51,29.55,29.5,29.55,292884.0,29.51,29.55,29.5,29.55,292884.0
2025-05-05 15:40:00,29.54,29.55,29.51,29.54,378713.0,29.54,29.55,29.51,29.54,378713.0
2025-05-05 15:50:00,29.53,29.54,29.45,29.48,1113068.0,29.53,29.54,29.45,29.48,1113068.0
2025-05-06 09:30:00,30.2,30.22,30.08,30.12,981085.0,30.2,30.22,30.08,30.12,981085.0
2025-05-06 09:40:00,30.12,30.23,30.09,30.2,780240.0,30.12,30.23,30.09,30.2,780240.0
2025-05-06 09:50:00,30.21,30.21,30.09,30.14,477979.0,30.21,30.21,30.09,30.14,477979.0
2025-05-06 10:00:00,30.14,30.22,30.12,30.19,624499.0,30.14,30.22,30.12,30.19,624499.0
2025-05-06 10:10:00,30.19,30.22,30.16,30.17,394186.0,30.19,30.22,30.16,30.17,394186.0
2025-05-06 10:20:00,30.17,30.21,30.1,30.12,469301.0,30.17,30.21,30.1,30.12,469301.0
2025-05-06 10:30:00,30.11,30.16,30.07,30.15,419774.0,30.11,30.16,30.07,30.15,419774.0
2025-05-06 10:40:00,30.15,30.15,30.04,30.08,356943.0,30.15,30.15,30.04,30.08,356943.0
2025-05-06 10:50:00,30.08,30.14,30.04,30.11,284802.0,30.08,30.14,30.04,30.11,284802.0
2025-05-06 11:00:00,30.12,30.14,30.1,30.13,181070.0,30.12,30.14,30.1,30.13,181070.0
2025-05-06 11:10:00,30.12,30.18,30.12,30.16,186791.0,30.12,30.18,30.12,30.16,186791.0
2025-05-06 11:20:00,30.16,30.19,30.14,30.19,178474.0,30.16,30.19,30.14,30.19,178474.0
2025-05-06 11:30:00,30.19,30.19,30.13,30.14,206770.0,30.19,30.19,30.13,30.14,206770.0
2025-05-06 11:40:00,30.13,30.14,30.06,30.08,251859.0,30.13,30.14,30.06,30.08,251859.0
2025-05-06 11:50:00,30.08,30.08,30.03,30.05,120870.0,30.08,30.08,30.03,30.05,120870.0
2025-05-06 12:00:00,30.04,30.07,30.0,30.06,205591.0,30.04,30.07,30.0,30.06,205591.0
2025-05-06 12:10:00,30.06,30.12,30.05,30.12,269863.0,30.06,30.12,30.05,30.12,269863.0
2025-05-06 12:20:00,30.12,30.15,30.11,30.12,298483.0,30.12,30.15,30.11,30.12,298483.0
2025-05-06 12:30:00,30.12,30.17,30.11,30.15,249861.0,30.12,30.17,30.11,30.15,249861.0
2025-05-06 12:40:00,30.15,30.16,30.11,30.16,207279.0,30.15,30.16,30.11,30.16,207279.0
2025-05-06 12:50:00,30.15,30.18,30.14,30.15,192670.0,30.15,30.18,30.14,30.15,192670.0
2025-05-06 13:00:00,30.15,30.19,30.12,30.18,248782.0,30.15,30.19,30.12,30.18,248782.0
2025-05-06 13:10:00,30.18,30.2,30.15,30.18,690355.0,30.18,30.2,30.15,30.18,690355.0
2025-05-06 13:20:00,30.19,30.2,30.14,30.15,240692.0,30.19,30.2,30.14,30.15,240692.0
2025-05-06 13:30:00,30.16,30.17,30.09,30.12,189763.0,30.16,30.17,30.09,30.12,189763.0
2025-05-06 13:40:00,30.13,30.15,30.11,30.14,202118.0,30.13,30.15,30.11,30.14,202118.0
2025-05-06 13:50:00,30.14,30.15,30.1,30.15,596183.0,30.14,30.15,30.1,30.15,596183.0
2025-05-06 14:00:00,30.15,30.15,30.11,30.14,222492.0,30.15,30.15,30.11,30.14,222492.0
2025-05-06 14:10:00,30.14,30.15,30.12,30.13,120376.0,30.14,30.15,30.12,30.13,120376.0
2025-05-06 14:20:00,30.13,30.16,30.12,30.16,223329.0,30.13,30.16,30.12,30.16,223329.0
2025-05-06 14:30:00,30.15,30.16,30.14,30.14,167064.0,30.15,30.16,30.14,30.14,167064.0
2025-05-06 14:40:00,30.15,30.15,30.11,30.14,170537.0,30.15,30.15,30.11,30.14,170537.0
2025-05-06 14:50:00,30.14,30.17,30.14,30.17,226345.0,30.14,30.17,30.14,30.17,226345.0
2025-05-06 15:00:00,30.17,30.17,30.14,30.16,227697.0,30.17,30.17,30.14,30.16,227697.0
2025-05-06 15:10:00,30.16,30.18,30.15,30.18,182102.0,30.16,30.18,30.15,30.18,182102.0
2025-05-06 15:20:00,30.18,30.21,30.17,30.18,414857.0,30.18,30.21,30.17,30.18,414857.0
2025-05-06 15:30:00,30.19,30.21,30.18,30.21,423534.0,30.19,30.21,30.18,30.21,423534.0
2025-05-06 15:40:00,30.21,30.23,30.2,30.23,662315.0,30.21,30.23,30.2,30.23,662315.0
2025-05-06 15:50:00,30.23,30.24,30.21,30.21,2022595.0,30.23,30.24,30.21,30.21,2022595.0
2025-05-07 09:30:00,29.77,29.84,29.72,29.82,610563.0,29.77,29.84,29.72,29.82,610563.0
2025-05-07 09:40:00,29.82,29.83,29.77,29.8,278203.0,29.82,29.83,29.77,29.8,278203.0
2025-05-07 09:50:00,29.8,29.86,29.77,29.86,327620.0,29.8,29.86,29.77,29.86,327620.0
2025-05-07 10:00:00,29.85,29.87,29.76,29.77,447470.0,29.85,29.87,29.76,29.77,447470.0
2025-05-07 10:10:00,29.77,29.78,29.66,29.67,458935.0,29.77,29.78,29.66,29.67,458935.0
2025-05-07 10:20:00,29.66,29.7,29.61,29.65,410820.0,29.66,29.7,29.61,29.65,410820.0
2025-05-07 10:30:00,29.66,29.74,29.63,29.71,483067.0,29.66,29.74,29.63,29.71,483067.0
2025-05-07 10:40:00,29.71,29.73,29.63,29.67,341250.0,29.71,29.73,29.63,29.67,341250.0
2025-05-07 10:50:00,29.68,29.69,29.6,29.68,350632.0,29.68,29.69,29.6,29.68,350632.0
2025-05-07 11:00:00,29.69,29.7,29.67,29.69,194298.0,29.69,29.7,29.67,29.69,194298.0
2025-05-07 11:10:00,29.69,29.69,29.62,29.65,235022.0,29.69,29.69,29.62,29.65,235022.0
2025-05-07 11:20:00,29.65,29.67,29.62,29.64,123189.0,29.65,29.67,29.62,29.64,123189.0
2025-05-07 11:30:00,29.64,29.69,29.63,29.68,139571.0,29.64,29.69,29.63,29.68,139571.0
2025-05-07 11:40:00,29.68,29.71,29.66,29.67,132863.0,29.68,29.71,29.66,29.67,132863.0
2025-05-07 11:50:00,29.67,29.69,29.64,29.68,134133.0,29.67,29.69,29.64,29.68,134133.0
2025-05-07 12:00:00,29.67,29.69,29.66,29.69,65692.0,29.67,29.69,29.66,29.69,65692.0
2025-05-07 12:10:00,29.69,29.69,29.66,29.69,71558.0,29.69,29.69,29.66,29.69,71558.0
2025-05-07 12:20:00,29.69,29.7,29.66,29.68,74940.0,29.69,29.7,29.66,29.68,74940.0
2025-05-07 12:30:00,29.68,29.7,29.66,29.69,97113.0,29.68,29.7,29.66,29.69,97113.0
2025-05-07 12:40:00,29.69,29.7,29.67,29.69,225839.0,29.69,29.7,29.67,29.69,225839.0
2025-05-07 12:50:00,29.7,29.72,29.68,29.7,224492.0,29.7,29.72,29.68,29.7,224492.0
2025-05-07 13:00:00,29.7,29.71,29.67,29.67,101083.0,29.7,29.71,29.67,29.67,101083.0
2025-05-07 13:10:00,29.68,29.69,29.64,29.65,166328.0,29.68,29.69,29.64,29.65,166328.0
2025-05-07 13:20:00,29.65,29.66,29.6,29.63,206709.0,29.65,29.66,29.6,29.63,206709.0
2025-05-07 13:30:00,29.63,29.66,29.62,29.65,201834.0,29.63,29.66,29.62,29.65,201834.0
2025-05-07 13:40:00,29.65,29.68,29.64,29.68,91367.0,29.65,29.68,29.64,29.68,91367.0
2025-05-07 13:50:00,29.68,29.68,29.61,29.63,143450.0,29.68,29.68,29.61,29.63,143450.0
2025-05-07 14:00:00,29.63,29.7,29.62,29.68,294709.0,29.63,29.7,29.62,29.68,294709.0
2025-05-07 14:10:00,29.67,29.72,29.61,29.62,242366.0,29.67,29.72,29.61,29.62,242366.0
2025-05-07 14:20:00,29.63,29.65,29.61,29.62,102281.0,29.63,29.65,29.61,29.62,102281.0
2025-05-07 14:30:00,29.61,29.66,29.57,29.62,230238.0,29.61,29.66,29.57,29.62,230238.0
2025-05-07 14:40:00,29.62,29.66,29.52,29.56,154466.0,29.62,29.66,29.52,29.56,154466.0
2025-05-07 14:50:00,29.57,29.62,29.52,29.62,188616.0,29.57,29.62,29.52,29.62,188616.0
2025-05-07 15:00:00,29.62,29.63,29.53,29.55,201104.0,29.62,29.63,29.53,29.55,201104.0
2025-05-07 15:10:00,29.54,29.55,29.37,29.41,640081.0,29.54,29.55,29.37,29.41,640081.0
2025-05-07 15:20:00,29.41,29.42,29.35,29.41,258886.0,29.41,29.42,29.35,29.41,258886.0
2025-05-07 15:30:00,29.41,29.43,29.32,29.43,577858.0,29.41,29.43,29.32,29.43,577858.0
2025-05-07 15:40:00,29.43,29.48,29.41,29.45,707997.0,29.43,29.48,29.41,29.45,707997.0
2025-05-07 15:50:00,29.45,29.5,29.42,29.48,1856321.0,29.45,29.5,29.42,29.48,1856321.0
2025-05-08 09:30:00,29.6,29.74,29.56,29.67,677056.0,29.6,29.74,29.56,29.67,677056.0
2025-05-08 09:40:00,29.66,29.75,29.65,29.75,557656.0,29.66,29.75,29.65,29.75,557656.0
2025-05-08 09:50:00,29.75,29.75,29.68,29.7,442057.0,29.75,29.75,29.68,29.7,442057.0
2025-05-08 10:00:00,29.69,29.75,29.67,29.73,386820.0,29.69,29.75,29.67,29.73,386820.0
2025-05-08 10:10:00,29.73,29.75,29.69,29.73,285663.0,29.73,29.75,29.69,29.73,285663.0
2025-05-08 10:20:00,29.73,29.75,29.66,29.7,497799.0,29.73,29.75,29.66,29.7,497799.0
2025-05-08 10:30:00,29.71,29.74,29.69,29.74,210716.0,29.71,29.74,29.69,29.74,210716.0
2025-05-08 10:40:00,29.73,29.78,29.71,29.75,233205.0,29.73,29.78,29.71,29.75,233205.0
2025-05-08 10:50:00,29.75,29.75,29.65,29.68,482616.0,29.75,29.75,29.65,29.68,482616.0
2025-05-08 11:00:00,29.68,29.74,29.65,29.73,448892.0,29.68,29.74,29.65,29.73,448892.0
2025-05-08 11:10:00,29.73,29.75,29.71,29.71,147160.0,29.73,29.75,29.71,29.71,147160.0
2025-05-08 11:20:00,29.71,29.72,29.62,29.68,1268171.0,29.71,29.72,29.62,29.68,1268171.0
2025-05-08 11:30:00,29.68,29.74,29.67,29.72,176954.0,29.68,29.74,29.67,29.72,176954.0
2025-05-08 11:40:00,29.73,29.73,29.63,29.63,198794.0,29.73,29.73,29.63,29.63,198794.0
2025-05-08 11:50:00,29.62,29.69,29.6,29.69,132120.0,29.62,29.69,29.6,29.69,132120.0
2025-05-08 12:00:00,29.67,29.67,29.58,29.58,575517.0,29.67,29.67,29.58,29.58,575517.0
2025-05-08 12:10:00,29.59,29.6,29.47,29.47,335015.0,29.59,29.6,29.47,29.47,335015.0
2025-05-08 12:20:00,29.48,29.54,29.46,29.53,227703.0,29.48,29.54,29.46,29.53,227703.0
2025-05-08 12:30:00,29.53,29.55,29.49,29.51,142643.0,29.53,29.55,29.49,29.51,142643.0
2025-05-08 12:40:00,29.52,29.56,29.5,29.54,167805.0,29.52,29.56,29.5,29.54,167805.0
2025-05-08 12:50:00,29.55,29.59,29.53,29.55,103493.0,29.55,29.59,29.53,29.55,103493.0
2025-05-08 13:00:00,29.55,29.56,29.47,29.49,150100.0,29.55,29.56,29.47,29.49,150100.0
2025-05-08 13:10:00,29.49,29.55,29.48,29.52,164824.0,29.49,29.55,29.48,29.52,164824.0
2025-05-08 13:20:00,29.52,29.53,29.48,29.5,184105.0,29.52,29.53,29.48,29.5,184105.0
2025-05-08 13:30:00,29.5,29.53,29.47,29.52,134559.0,29.5,29.53,29.47,29.52,134559.0
2025-05-08 13:40:00,29.51,29.53,29.49,29.53,206430.0,29.51,29.53,29.49,29.53,206430.0
2025-05-08 13:50:00,29.53,29.56,29.52,29.55,129073.0,29.53,29.56,29.52,29.55,129073.0
2025-05-08 14:00:00,29.55,29.57,29.53,29.55,108701.0,29.55,29.57,29.53,29.55,108701.0
2025-05-08 14:10:00,29.54,29.56,29.53,29.55,121220.0,29.54,29.56,29.53,29.55,121220.0
2025-05-08 14:20:00,29.56,29.56,29.54,29.55,125542.0,29.56,29.56,29.54,29.55,125542.0
2025-05-08 14:30:00,29.55,29.57,29.54,29.55,110371.0,29.55,29.57,29.54,29.55,110371.0
2025-05-08 14:40:00,29.55,29.56,29.52,29.54,130136.0,29.55,29.56,29.52,29.54,130136.0
2025-05-08 14:50:00,29.54,29.55,29.53,29.54,72103.0,29.54,29.55,29.53,29.54,72103.0
2025-05-08 15:00:00,29.53,29.54,29.48,29.48,192378.0,29.53,29.54,29.48,29.48,192378.0
2025-05-08 15:10:00,29.48,29.49,29.44,29.47,137435.0,29.48,29.49,29.44,29.47,137435.0
2025-05-08 15:20:00,29.47,29.47,29.36,29.39,366077.0,29.47,29.47,29.36,29.39,366077.0
2025-05-08 15:30:00,29.39,29.43,29.37,29.43,194537.0,29.39,29.43,29.37,29.43,194537.0
2025-05-08 15:40:00,29.43,29.48,29.42,29.47,370150.0,29.43,29.48,29.42,29.47,370150.0
2025-05-08 15:50:00,29.48,29.48,29.43,29.45,855079.0,29.48,29.48,29.43,29.45,855079.0
2025-05-09 09:30:00,29.7,29.73,29.67,29.71,207857.0,29.7,29.73,29.67,29.71,207857.0
2025-05-09 09:40:00,29.73,29.75,29.67,29.75,275639.0,29.73,29.75,29.67,29.75,275639.0
2025-05-09 09:50:00,29.75,29.79,29.72,29.74,178413.0,29.75,29.79,29.72,29.74,178413.0
2025-05-09 10:00:00,29.74,29.76,29.67,29.74,133477.0,29.74,29.76,29.67,29.74,133477.0
2025-05-09 10:10:00,29.74,29.75,29.65,29.72,123396.0,29.74,29.75,29.65,29.72,123396.0
2025-05-09 10:20:00,29.72,29.83,29.72,29.82,238522.0,29.72,29.83,29.72,29.82,238522.0
2025-05-09 10:30:00,29.82,29.83,29.69,29.7,229888.0,29.82,29.83,29.69,29.7,229888.0
2025-05-09 10:40:00,29.71,29.82,29.68,29.82,150344.0,29.71,29.82,29.68,29.82,150344.0
2025-05-09 10:50:00,29.81,29.81,29.72,29.74,55708.0,29.81,29.81,29.72,29.74,55708.0
2025-05-09 11:00:00,29.74,29.76,29.69,29.75,49055.0,29.74,29.76,29.69,29.75,49055.0
2025-05-09 11:10:00,29.74,29.75,29.72,29.73,52022.0,29.74,29.75,29.72,29.73,52022.0
2025-05-09 11:20:00,29.74,29.75,29.7,29.71,40208.0,29.74,29.75,29.7,29.71,40208.0
2025-05-09 11:30:00,29.72,29.77,29.69,29.75,66398.0,29.72,29.77,29.69,29.75,66398.0
2025-05-09 11:40:00,29.75,29.77,29.73,29.75,83367.0,29.75,29.77,29.73,29.75,83367.0
2025-05-09 11:50:00,29.75,29.85,29.75,29.84,293283.0,29.75,29.85,29.75,29.84,293283.0
2025-05-09 12:00:00,29.85,29.89,29.8,29.8,239981.0,29.85,29.89,29.8,29.8,239981.0
2025-05-09 12:10:00,29.8,29.85,29.79,29.82,110567.0,29.8,29.85,29.79,29.82,110567.0
2025-05-09 12:20:00,29.83,29.83,29.73,29.76,301500.0,29.83,29.83,29.73,29.76,301500.0
2025-05-09 12:30:00,29.76,29.79,29.75,29.78,101391.0,29.76,29.79,29.75,29.78,101391.0
2025-05-09 12:40:00,29.77,29.8,29.75,29.79,85223.0,29.77,29.8,29.75,29.79,85223.0
2025-05-09 12:50:00,29.79,29.79,29.73,29.74,75549.0,29.79,29.79,29.73,29.74,75549.0
2025-05-09 13:00:00,29.74,29.77,29.73,29.75,52346.0,29.74,29.77,29.73,29.75,52346.0
2025-05-09 13:10:00,29.75,29.76,29.73,29.76,104748.0,29.75,29.76,29.73,29.76,104748.0
2025-05-09 13:20:00,29.75,29.79,29.74,29.78,109756.0,29.75,29.79,29.74,29.78,109756.0
2025-05-09 13:30:00,29.78,29.82,29.77,29.8,97629.0,29.78,29.82,29.77,29.8,97629.0
2025-05-09 13:40:00,29.8,29.82,29.78,29.8,339483.0,29.8,29.82,29.78,29.8,339483.0
2025-05-09 13:50:00,29.8,29.81,29.79,29.8,88296.0,29.8,29.81,29.79,29.8,88296.0
2025-05-09 14:00:00,29.8,29.84,29.79,29.8,156310.0,29.8,29.84,29.79,29.8,156310.0
2025-05-09 14:10:00,29.8,29.82,29.78,29.81,175127.0,29.8,29.82,29.78,29.81,175127.0
2025-05-09 14:20:00,29.81,29.84,29.8,29.84,103182.0,29.81,29.84,29.8,29.84,103182.0
2025-05-09 14:30:00,29.84,29.84,29.81,29.82,158971.0,29.84,29.84,29.81,29.82,158971.0
2025-05-09 14:40:00,29.82,29.82,29.8,29.81,83357.0,29.82,29.82,29.8,29.81,83357.0
2025-05-09 14:50:00,29.8,29.82,29.8,29.82,61030.0,29.8,29.82,29.8,29.82,61030.0
2025-05-09 15:00:00,29.82,29.83,29.79,29.79,143733.0,29.82,29.83,29.79,29.79,143733.0
2025-05-09 15:10:00,29.79,29.8,29.77,29.8,100221.0,29.79,29.8,29.77,29.8,100221.0
2025-05-09 15:20:00,29.8,29.81,29.76,29.77,129130.0,29.8,29.81,29.76,29.77,129130.0
2025-05-09 15:30:00,29.77,29.77,29.74,29.76,266059.0,29.77,29.77,29.74,29.76,266059.0
2025-05-09 15:40:00,29.76,29.77,29.75,29.76,375496.0,29.76,29.77,29.75,29.76,375496.0
2025-05-09 15:50:00,29.76,29.8,29.74,29.78,869942.0,29.76,29.8,29.74,29.78,869942.0
2025-05-12 09:30:00,29.67,29.7,29.6,29.66,789092.0,29.67,29.7,29.6,29.66,789092.0
2025-05-12 09:40:00,29.66,29.72,29.65,29.66,740349.0,29.66,29.72,29.65,29.66,740349.0
2025-05-12 09:50:00,29.65,29.72,29.54,29.6,435535.0,29.65,29.72,29.54,29.6,435535.0
2025-05-12 10:00:00,29.6,29.63,29.54,29.6,724265.0,29.6,29.63,29.54,29.6,724265.0
2025-05-12 10:10:00,29.6,29.65,29.55,29.65,350918.0,29.6,29.65,29.55,29.65,350918.0
2025-05-12 10:20:00,29.65,29.75,29.62,29.74,290575.0,29.65,29.75,29.62,29.74,290575.0
2025-05-12 10:30:00,29.74,29.74,29.66,29.69,213811.0,29.74,29.74,29.66,29.69,213811.0
2025-05-12 10:40:00,29.69,29.7,29.56,29.62,236292.0,29.69,29.7,29.56,29.62,236292.0
2025-05-12 10:50:00,29.62,29.65,29.56,29.64,178322.0,29.62,29.65,29.56,29.64,178322.0
2025-05-12 11:00:00,29.64,29.65,29.6,29.64,141739.0,29.64,29.65,29.6,29.64,141739.0
2025-05-12 11:10:00,29.64,29.67,29.62,29.65,259104.0,29.64,29.67,29.62,29.65,259104.0
2025-05-12 11:20:00,29.66,29.68,29.6,29.66,246886.0,29.66,29.68,29.6,29.66,246886.0
2025-05-12 11:30:00,29.65,29.66,29.58,29.59,178970.0,29.65,29.66,29.58,29.59,178970.0
2025-05-12 11:40:00,29.59,29.6,29.54,29.6,190653.0,29.59,29.6,29.54,29.6,190653.0
2025-05-12 11:50:00,29.6,29.6,29.57,29.6,130765.0,29.6,29.6,29.57,29.6,130765.0
2025-05-12 12:00:00,29.6,29.6,29.48,29.49,225649.0,29.6,29.6,29.48,29.49,225649.0
2025-05-12 12:10:00,29.49,29.53,29.47,29.51,163765.0,29.49,29.53,29.47,29.51,163765.0
2025-05-12 12:20:00,29.51,29.54,29.47,29.52,164833.0,29.51,29.54,29.47,29.52,164833.0
2025-05-12 12:30:00,29.52,29.52,29.49,29.51,130391.0,29.52,29.52,29.49,29.51,130391.0
2025-05-12 12:40:00,29.51,29.54,29.49,29.5,216627.0,29.51,29.54,29.49,29.5,216627.0
2025-05-12 12:50:00,29.5,29.53,29.48,29.53,150041.0,29.5,29.53,29.48,29.53,150041.0
2025-05-12 13:00:00,29.52,29.53,29.46,29.47,270916.0,29.52,29.53,29.46,29.47,270916.0
2025-05-12 13:10:00,29.47,29.51,29.42,29.49,922882.0,29.47,29.51,29.42,29.49,922882.0
2025-05-12 13:20:00,29.47,29.51,29.47,29.5,258050.0,29.47,29.51,29.47,29.5,258050.0
2025-05-12 13:30:00,29.5,29.51,29.46,29.46,394268.0,29.5,29.51,29.46,29.46,394268.0
2025-05-12 13:40:00,29.46,29.48,29.45,29.47,362249.0,29.46,29.48,29.45,29.47,362249.0
2025-05-12 13:50:00,29.47,29.48,29.45,29.46,111756.0,29.47,29.48,29.45,29.46,111756.0
2025-05-12 14:00:00,29.47,29.5,29.46,29.48,156627.0,29.47,29.5,29.46,29.48,156627.0
2025-05-12 14:10:00,29.48,29.49,29.46,29.46,79116.0,29.48,29.49,29.46,29.46,79116.0
2025-05-12 14:20:00,29.46,29.49,29.44,29.48,164258.0,29.46,29.49,29.44,29.48,164258.0
2025-05-12 14:30:00,29.49,29.49,29.47,29.48,51137.0,29.49,29.49,29.47,29.48,51137.0
2025-05-12 14:40:00,29.48,29.55,29.48,29.55,221161.0,29.48,29.55,29.48,29.55,221161.0
2025-05-12 14:50:00,29.54,29.56,29.53,29.54,184443.0,29.54,29.56,29.53,29.54,184443.0
2025-05-12 15:00:00,29.55,29.56,29.53,29.55,179978.0,29.55,29.56,29.53,29.55,179978.0
2025-05-12 15:10:00,29.55,29.58,29.54,29.57,405252.0,29.55,29.58,29.54,29.57,405252.0
2025-05-12 15:20:00,29.58,29.61,29.56,29.6,548373.0,29.58,29.61,29.56,29.6,548373.0
2025-05-12 15:30:00,29.6,29.61,29.58,29.6,238206.0,29.6,29.61,29.58,29.6,238206.0
2025-05-12 15:40:00,29.59,29.6,29.58,29.59,298703.0,29.59,29.6,29.58,29.59,298703.0
2025-05-12 15:50:00,29.59,29.64,29.58,29.61,1095394.0,29.59,29.64,29.58,29.61,1095394.0
2025-05-13 09:30:00,29.69,29.72,29.63,29.68,491236.0,29.69,29.72,29.63,29.68,491236.0
2025-05-13 09:40:00,29.69,29.75,29.62,29.67,434733.0,29.69,29.75,29.62,29.67,434733.0
2025-05-13 09:50:00,29.66,29.7,29.61,29.66,375422.0,29.66,29.7,29.61,29.66,375422.0
2025-05-13 10:00:00,29.66,29.75,29.64,29.74,376025.0,29.66,29.75,29.64,29.74,376025.0
2025-05-13 10:10:00,29.75,29.75,29.67,29.72,476929.0,29.75,29.75,29.67,29.72,476929.0
2025-05-13 10:20:00,29.72,29.79,29.7,29.78,320195.0,29.72,29.79,29.7,29.78,320195.0
2025-05-13 10:30:00,29.78,29.88,29.77,29.88,478380.0,29.78,29.88,29.77,29.88,478380.0
2025-05-13 10:40:00,29.87,29.97,29.86,29.96,389760.0,29.87,29.97,29.86,29.96,389760.0
2025-05-13 10:50:00,29.96,29.97,29.89,29.92,402686.0,29.96,29.97,29.89,29.92,402686.0
2025-05-13 11:00:00,29.92,29.98,29.9,29.93,423869.0,29.92,29.98,29.9,29.93,423869.0
2025-05-13 11:10:00,29.92,29.95,29.89,29.91,335207.0,29.92,29.95,29.89,29.91,335207.0
2025-05-13 11:20:00,29.91,29.96,29.9,29.93,217638.0,29.91,29.96,29.9,29.93,217638.0
2025-05-13 11:30:00,29.93,29.94,29.86,29.87,217588.0,29.93,29.94,29.86,29.87,217588.0
2025-05-13 11:40:00,29.88,29.95,29.85,29.95,188065.0,29.88,29.95,29.85,29.95,188065.0
2025-05-13 11:50:00,29.94,29.99,29.92,29.96,150708.0,29.94,29.99,29.92,29.96,150708.0
2025-05-13 12:00:00,29.96,30.0,29.95,29.99,168730.0,29.96,30.0,29.95,29.99,168730.0
2025-05-13 12:10:00,29.99,30.01,29.95,29.96,190662.0,29.99,30.01,29.95,29.96,190662.0
2025-05-13 12:20:00,29.96,29.98,29.94,29.95,101650.0,29.96,29.98,29.94,29.95,101650.0
2025-05-13 12:30:00,29.96,29.98,29.93,29.95,121870.0,29.96,29.98,29.93,29.95,121870.0
2025-05-13 12:40:00,29.96,29.97,29.93,29.95,256816.0,29.96,29.97,29.93,29.95,256816.0
2025-05-13 12:50:00,29.95,29.99,29.94,29.98,268512.0,29.95,29.99,29.94,29.98,268512.0
2025-05-13 13:00:00,29.98,30.0,29.98,29.98,106940.0,29.98,30.0,29.98,29.98,106940.0
2025-05-13 13:10:00,29.98,29.99,29.91,29.92,107675.0,29.98,29.99,29.91,29.92,107675.0
2025-05-13 13:20:00,29.92,29.95,29.9,29.91,74283.0,29.92,29.95,29.9,29.91,74283.0
2025-05-13 13:30:00,29.91,29.91,29.87,29.89,144899.0,29.91,29.91,29.87,29.89,144899.0
2025-05-13 13:40:00,29.9,29.93,29.9,29.93,82554.0,29.9,29.93,29.9,29.93,82554.0
2025-05-13 13:50:00,29.93,29.93,29.9,29.91,168356.0,29.93,29.93,29.9,29.91,168356.0
2025-05-13 14:00:00,29.9,29.92,29.9,29.91,119781.0,29.9,29.92,29.9,29.91,119781.0
2025-05-13 14:10:00,29.91,29.92,29.88,29.9,115141.0,29.91,29.92,29.88,29.9,115141.0
2025-05-13 14:20:00,29.89,29.9,29.86,29.88,75920.0,29.89,29.9,29.86,29.88,75920.0
2025-05-13 14:30:00,29.88,29.91,29.87,29.91,78620.0,29.88,29.91,29.87,29.91,78620.0
2025-05-13 14:40:00,29.91,29.92,29.88,29.9,68514.0,29.91,29.92,29.88,29.9,68514.0
2025-05-13 14:50:00,29.9,29.9,29.87,29.9,128371.0,29.9,29.9,29.87,29.9,128371.0
2025-05-13 15:00:00,29.89,29.91,29.89,29.9,83562.0,29.89,29.91,29.89,29.9,83562.0
2025-05-13 15:10:00,29.91,29.93,29.9,29.93,261895.0,29.91,29.93,29.9,29.93,261895.0
2025-05-13 15:20:00,29.93,29.98,29.92,29.97,493055.0,29.93,29.98,29.92,29.97,493055.0
2025-05-13 15:30:00,29.96,29.98,29.94,29.96,983891.0,29.96,29.98,29.94,29.96,983891.0
2025-05-13 15:40:00,29.96,29.98,29.95,29.97,227267.0,29.96,29.98,29.95,29.97,227267.0
2025-05-13 15:50:00,29.96,29.99,29.94,29.95,1501860.0,29.96,29.99,29.94,29.95,1501860.0
2025-05-14 09:30:00,29.43,29.51,29.36,29.37,947319.0,29.43,29.51,29.36,29.37,947319.0
2025-05-14 09:40:00,29.36,29.42,29.35,29.37,557358.0,29.36,29.42,29.35,29.37,557358.0
2025-05-14 09:50:00,29.38,29.46,29.37,29.42,551392.0,29.38,29.46,29.37,29.42,551392.0
2025-05-14 10:00:00,29.42,29.43,29.36,29.37,270527.0,29.42,29.43,29.36,29.37,270527.0
2025-05-14 10:10:00,29.37,29.41,29.34,29.35,232741.0,29.37,29.41,29.34,29.35,232741.0
2025-05-14 10:20:00,29.36,29.4,29.32,29.38,352937.0,29.36,29.4,29.32,29.38,352937.0
2025-05-14 10:30:00,29.37,29.38,29.28,29.29,367344.0,29.37,29.38,29.28,29.29,367344.0
2025-05-14 10:40:00,29.29,29.35,29.27,29.35,183875.0,29.29,29.35,29.27,29.35,183875.0
2025-05-14 10:50:00,29.35,29.36,29.26,29.27,236233.0,29.35,29.36,29.26,29.27,236233.0
2025-05-14 11:00:00,29.28,29.33,29.27,29.28,381641.0,29.28,29.33,29.27,29.28,381641.0
2025-05-14 11:10:00,29.28,29.31,29.27,29.31,211010.0,29.28,29.31,29.27,29.31,211010.0
2025-05-14 11:20:00,29.31,29.38,29.29,29.34,226396.0,29.31,29.38,29.29,29.34,226396.0
2025-05-14 11:30:00,29.35,29.37,29.32,29.34,296377.0,29.35,29.37,29.32,29.34,296377.0
2025-05-14 11:40:00,29.34,29.36,29.32,29.35,184763.0,29.34,29.36,29.32,29.35,184763.0
2025-05-14 11:50:00,29.35,29.37,29.31,29.35,221486.0,29.35,29.37,29.31,29.35,221486.0
2025-05-14 12:00:00,29.35,29.36,29.31,29.33,153910.0,29.35,29.36,29.31,29.33,153910.0
2025-05-14 12:10:00,29.34,29.35,29.3,29.31,135715.0,29.34,29.35,29.3,29.31,135715.0
2025-05-14 12:20:00,29.31,29.34,29.3,29.32,100605.0,29.31,29.34,29.3,29.32,100605.0
2025-05-14 12:30:00,29.31,29.32,29.28,29.3,138309.0,29.31,29.32,29.28,29.3,138309.0
2025-05-14 12:40:00,29.31,29.32,29.21,29.3,304999.0,29.31,29.32,29.21,29.3,304999.0
2025-05-14 12:50:00,29.3,29.38,29.29,29.37,195500.0,29.3,29.38,29.29,29.37,195500.0
2025-05-14 13:00:00,29.37,29.38,29.32,29.32,362261.0,29.37,29.38,29.32,29.32,362261.0
2025-05-14 13:10:00,29.33,29.34,29.32,29.33,169950.0,29.33,29.34,29.32,29.33,169950.0
2025-05-14 13:20:00,29.33,29.36,29.32,29.35,187267.0,29.33,29.36,29.32,29.35,187267.0
2025-05-14 13:30:00,29.36,29.37,29.32,29.35,103978.0,29.36,29.37,29.32,29.35,103978.0
2025-05-14 13:40:00,29.34,29.36,29.32,29.33,72783.0,29.34,29.36,29.32,29.33,72783.0
2025-05-14 13:50:00,29.33,29.34,29.32,29.32,63105.0,29.33,29.34,29.32,29.32,63105.0
2025-05-14 14:00:00,29.33,29.34,29.28,29.29,81120.0,29.33,29.34,29.28,29.29,81120.0
2025-05-14 14:10:00,29.29,29.29,29.24,29.26,156573.0,29.29,29.29,29.24,29.26,156573.0
2025-05-14 14:20:00,29.26,29.28,29.25,29.26,169787.0,29.26,29.28,29.25,29.26,169787.0
2025-05-14 14:30:00,29.26,29.27,29.24,29.26,223147.0,29.26,29.27,29.24,29.26,223147.0
2025-05-14 14:40:00,29.26,29.27,29.23,29.24,304426.0,29.26,29.27,29.23,29.24,304426.0
2025-05-14 14:50:00,29.23,29.25,29.2,29.21,307770.0,29.23,29.25,29.2,29.21,307770.0
2025-05-14 15:00:00,29.21,29.21,29.16,29.19,327458.0,29.21,29.21,29.16,29.19,327458.0
2025-05-14 15:10:00,29.19,29.22,29.16,29.2,321279.0,29.19,29.22,29.16,29.2,321279.0
2025-05-14 15:20:00,29.19,29.21,29.18,29.2,489522.0,29.19,29.21,29.18,29.2,489522.0
2025-05-14 15:30:00,29.2,29.23,29.19,29.23,550515.0,29.2,29.23,29.19,29.23,550515.0
2025-05-14 15:40:00,29.22,29.24,29.19,29.19,801095.0,29.22,29.24,29.19,29.19,801095.0
2025-05-14 15:50:00,29.2,29.25,29.19,29.24,1342226.0,29.2,29.25,29.19,29.24,1342226.0
2025-05-15 09:30:00,29.25,29.3,29.21,29.24,711087.0,29.25,29.3,29.21,29.24,711087.0
2025-05-15 09:40:00,29.24,29.25,29.18,29.21,360035.0,29.24,29.25,29.18,29.21,360035.0
2025-05-15 09:50:00,29.21,29.33,29.21,29.29,517783.0,29.21,29.33,29.21,29.29,517783.0
2025-05-15 10:00:00,29.3,29.32,29.24,29.29,347077.0,29.3,29.32,29.24,29.29,347077.0
2025-05-15 10:10:00,29.29,29.34,29.28,29.3,199490.0,29.29,29.34,29.28,29.3,199490.0
2025-05-15 10:20:00,29.29,29.38,29.27,29.33,261977.0,29.29,29.38,29.27,29.33,261977.0
2025-05-15 10:30:00,29.32,29.36,29.3,29.35,168542.0,29.32,29.36,29.3,29.35,168542.0
2025-05-15 10:40:00,29.35,29.4,29.33,29.38,260961.0,29.35,29.4,29.33,29.38,260961.0
2025-05-15 10:50:00,29.39,29.42,29.37,29.41,279777.0,29.39,29.42,29.37,29.41,279777.0
2025-05-15 11:00:00,29.4,29.46,29.4,29.44,314202.0,29.4,29.46,29.4,29.44,314202.0
2025-05-15 11:10:00,29.44,29.47,29.42,29.46,148038.0,29.44,29.47,29.42,29.46,148038.0
2025-05-15 11:20:00,29.46,29.5,29.43,29.5,213675.0,29.46,29.5,29.43,29.5,213675.0
2025-05-15 11:30:00,29.5,29.51,29.45,29.49,249754.0,29.5,29.51,29.45,29.49,249754.0
2025-05-15 11:40:00,29.49,29.51,29.46,29.5,201609.0,29.49,29.51,29.46,29.5,201609.0
2025-05-15 11:50:00,29.5,29.57,29.49,29.57,130406.0,29.5,29.57,29.49,29.57,130406.0
2025-05-15 12:00:00,29.57,29.59,29.54,29.55,174443.0,29.57,29.59,29.54,29.55,174443.0
2025-05-15 12:10:00,29.55,29.56,29.52,29.55,173440.0,29.55,29.56,29.52,29.55,173440.0
2025-05-15 12:20:00,29.55,29.56,29.53,29.53,101973.0,29.55,29.56,29.53,29.53,101973.0
2025-05-15 12:30:00,29.53,29.57,29.52,29.56,91904.0,29.53,29.57,29.52,29.56,91904.0
2025-05-15 12:40:00,29.56,29.58,29.55,29.56,131600.0,29.56,29.58,29.55,29.56,131600.0
2025-05-15 12:50:00,29.57,29.58,29.54,29.55,200248.0,29.57,29.58,29.54,29.55,200248.0
2025-05-15 13:00:00,29.56,29.6,29.56,29.59,128669.0,29.56,29.6,29.56,29.59,128669.0
2025-05-15 13:10:00,29.58,29.58,29.55,29.58,100316.0,29.58,29.58,29.55,29.58,100316.0
2025-05-15 13:20:00,29.58,29.58,29.55,29.57,143142.0,29.58,29.58,29.55,29.57,143142.0
2025-05-15 13:30:00,29.57,29.58,29.52,29.53,79167.0,29.57,29.58,29.52,29.53,79167.0
2025-05-15 13:40:00,29.54,29.54,29.51,29.52,57823.0,29.54,29.54,29.51,29.52,57823.0
2025-05-15 13:50:00,29.52,29.55,29.52,29.53,54599.0,29.52,29.55,29.52,29.53,54599.0
2025-05-15 14:00:00,29.54,29.55,29.52,29.55,35994.0,29.54,29.55,29.52,29.55,35994.0
2025-05-15 14:10:00,29.55,29.56,29.53,29.54,163098.0,29.55,29.56,29.53,29.54,163098.0
2025-05-15 14:20:00,29.54,29.55,29.51,29.52,90416.0,29.54,29.55,29.51,29.52,90416.0
2025-05-15 14:30:00,29.52,29.54,29.51,29.53,137513.0,29.52,29.54,29.51,29.53,137513.0
2025-05-15 14:40:00,29.54,29.54,29.51,29.52,55679.0,29.54,29.54,29.51,29.52,55679.0
2025-05-15 14:50:00,29.52,29.52,29.49,29.51,88237.0,29.52,29.52,29.49,29.51,88237.0
2025-05-15 15:00:00,29.5,29.52,29.5,29.51,76585.0,29.5,29.52,29.5,29.51,76585.0
2025-05-15 15:10:00,29.51,29.53,29.5,29.53,111833.0,29.51,29.53,29.5,29.53,111833.0
2025-05-15 15:20:00,29.53,29.55,29.52,29.55,311047.0,29.53,29.55,29.52,29.55,311047.0
2025-05-15 15:30:00,29.55,29.58,29.54,29.57,450576.0,29.55,29.58,29.54,29.57,450576.0
2025-05-15 15:40:00,29.56,29.6,29.56,29.58,532381.0,29.56,29.6,29.56,29.58,532381.0
2025-05-15 15:50:00,29.58,29.62,29.57,29.61,964819.0,29.58,29.62,29.57,29.61,964819.0
2025-05-16 09:30:00,29.2,29.28,29.19,29.28,479584.0,29.2,29.28,29.19,29.28,479584.0
2025-05-16 09:40:00,29.28,29.35,29.26,29.32,215821.0,29.28,29.35,29.26,29.32,215821.0
2025-05-16 09:50:00,29.33,29.37,29.3,29.33,297242.0,29.33,29.37,29.3,29.33,297242.0
2025-05-16 10:00:00,29.33,29.38,29.3,29.32,460827.0,29.33,29.38,29.3,29.32,460827.0
2025-05-16 10:10:00,29.31,29.33,29.24,29.25,218167.0,29.31,29.33,29.24,29.25,218167.0
2025-05-16 10:20:00,29.24,29.29,29.22,29.25,266165.0,29.24,29.29,29.22,29.25,266165.0
2025-05-16 10:30:00,29.26,29.27,29.18,29.18,343788.0,29.26,29.27,29.18,29.18,343788.0
2025-05-16 10:40:00,29.19,29.19,29.1,29.13,331406.0,29.19,29.19,29.1,29.13,331406.0
2025-05-16 10:50:00,29.14,29.17,29.11,29.12,532833.0,29.14,29.17,29.11,29.12,532833.0
2025-05-16 11:00:00,29.12,29.15,29.1,29.11,170638.0,29.12,29.15,29.1,29.11,170638.0
2025-05-16 11:10:00,29.12,29.16,29.1,29.11,138390.0,29.12,29.16,29.1,29.11,138390.0
2025-05-16 11:20:00,29.12,29.13,29.09,29.13,197413.0,29.12,29.13,29.09,29.13,197413.0
2025-05-16 11:30:00,29.12,29.18,29.12,29.18,250803.0,29.12,29.18,29.12,29.18,250803.0
2025-05-16 11:40:00,29.17,29.2,29.15,29.2,348511.0,29.17,29.2,29.15,29.2,348511.0
2025-05-16 11:50:00,29.2,29.28,29.18,29.27,213350.0,29.2,29.28,29.18,29.27,213350.0
2025-05-16 12:00:00,29.27,29.29,29.24,29.25,149313.0,29.27,29.29,29.24,29.25,149313.0
2025-05-16 12:10:00,29.24,29.29,29.24,29.27,86409.0,29.24,29.29,29.24,29.27,86409.0
2025-05-16 12:20:00,29.27,29.3,29.26,29.29,93922.0,29.27,29.3,29.26,29.29,93922.0
2025-05-16 12:30:00,29.29,29.3,29.26,29.29,78946.0,29.29,29.3,29.26,29.29,78946.0
2025-05-16 12:40:00,29.29,29.33,29.28,29.31,145955.0,29.29,29.33,29.28,29.31,145955.0
2025-05-16 12:50:00,29.32,29.33,29.28,29.29,81254.0,29.32,29.33,29.28,29.29,81254.0
2025-05-16 13:00:00,29.28,29.31,29.27,29.29,60209.0,29.28,29.31,29.27,29.29,60209.0
2025-05-16 13:10:00,29.29,29.29,29.27,29.28,103230.0,29.29,29.29,29.27,29.28,103230.0
2025-05-16 13:20:00,29.29,29.3,29.26,29.28,49722.0,29.29,29.3,29.26,29.28,49722.0
2025-05-16 13:30:00,29.28,29.29,29.25,29.27,57573.0,29.28,29.29,29.25,29.27,57573.0
2025-05-16 13:40:00,29.27,29.31,29.25,29.3,84974.0,29.27,29.31,29.25,29.3,84974.0
2025-05-16 13:50:00,29.31,29.31,29.28,29.29,61615.0,29.31,29.31,29.28,29.29,61615.0
2025-05-16 14:00:00,29.29,29.32,29.28,29.3,98699.0,29.29,29.32,29.28,29.3,98699.0
2025-05-16 14:10:00,29.3,29.31,29.28,29.29,32759.0,29.3,29.31,29.28,29.29,32759.0
2025-05-16 14:20:00,29.29,29.32,29.28,29.32,206741.0,29.29,29.32,29.28,29.32,206741.0
2025-05-16 14:30:00,29.32,29.32,29.28,29.28,69512.0,29.32,29.32,29.28,29.28,69512.0
2025-05-16 14:40:00,29.28,29.31,29.27,29.31,72012.0,29.28,29.31,29.27,29.31,72012.0
2025-05-16 14:50:00,29.31,29.31,29.29,29.3,66136.0,29.31,29.31,29.29,29.3,66136.0
2025-05-16 15:00:00,29.3,29.34,29.3,29.33,129439.0,29.3,29.34,29.3,29.33,129439.0
2025-05-16 15:10:00,29.33,29.33,29.3,29.32,133277.0,29.33,29.33,29.3,29.32,133277.0
2025-05-16 15:20:00,29.32,29.33,29.31,29.32,86738.0,29.32,29.33,29.31,29.32,86738.0
2025-05-16 15:30:00,29.31,29.33,29.3,29.32,259075.0,29.31,29.33,29.3,29.32,259075.0
2025-05-16 15:40:00,29.32,29.33,29.3,29.31,704386.0,29.32,29.33,29.3,29.31,704386.0
2025-05-16 15:50:00,29.31,29.32,29.29,29.31,632757.0,29.31,29.32,29.29,29.31,632757.0
2025-05-19 09:30:00,29.43,29.46,29.35,29.38,630811.0,29.43,29.46,29.35,29.38,630811.0
2025-05-19 09:40:00,29.38,29.43,29.35,29.38,402746.0,29.38,29.43,29.35,29.38,402746.0
2025-05-19 09:50:00,29.38,29.41,29.34,29.39,268749.0,29.38,29.41,29.34,29.39,268749.0
2025-05-19 10:00:00,29.38,29.39,29.31,29.33,376951.0,29.38,29.39,29.31,29.33,376951.0
2025-05-19 10:10:00,29.33,29.39,29.3,29.38,231458.0,29.33,29.39,29.3,29.38,231458.0
2025-05-19 10:20:00,29.39,29.43,29.38,29.43,193554.0,29.39,29.43,29.38,29.43,193554.0
2025-05-19 10:30:00,29.43,29.45,29.39,29.41,140322.0,29.43,29.45,29.39,29.41,140322.0
2025-05-19 10:40:00,29.4,29.44,29.39,29.42,63789.0,29.4,29.44,29.39,29.42,63789.0
2025-05-19 10:50:00,29.42,29.45,29.4,29.43,108611.0,29.42,29.45,29.4,29.43,108611.0
2025-05-19 11:00:00,29.43,29.44,29.41,29.41,104670.0,29.43,29.44,29.41,29.41,104670.0
2025-05-19 11:10:00,29.41,29.45,29.41,29.43,129798.0,29.41,29.45,29.41,29.43,129798.0
2025-05-19 11:20:00,29.43,29.45,29.41,29.45,75111.0,29.43,29.45,29.41,29.45,75111.0
2025-05-19 11:30:00,29.44,29.45,29.42,29.43,105677.0,29.44,29.45,29.42,29.43,105677.0
2025-05-19 11:40:00,29.43,29.48,29.41,29.48,123796.0,29.43,29.48,29.41,29.48,123796.0
2025-05-19 11:50:00,29.49,29.53,29.46,29.47,897387.0,29.49,29.53,29.46,29.47,897387.0
2025-05-19 12:00:00,29.47,29.48,29.44,29.45,82060.0,29.47,29.48,29.44,29.45,82060.0
2025-05-19 12:10:00,29.45,29.47,29.43,29.44,64941.0,29.45,29.47,29.43,29.44,64941.0
2025-05-19 12:20:00,29.44,29.44,29.4,29.41,53379.0,29.44,29.44,29.4,29.41,53379.0
2025-05-19 12:30:00,29.41,29.46,29.4,29.46,85447.0,29.41,29.46,29.4,29.46,85447.0
2025-05-19 12:40:00,29.45,29.48,29.44,29.48,156555.0,29.45,29.48,29.44,29.48,156555.0
2025-05-19 12:50:00,29.47,29.48,29.45,29.46,154273.0,29.47,29.48,29.45,29.46,154273.0
2025-05-19 13:00:00,29.45,29.46,29.43,29.43,29026.0,29.45,29.46,29.43,29.43,29026.0
2025-05-19 13:10:00,29.44,29.45,29.42,29.44,111134.0,29.44,29.45,29.42,29.44,111134.0
2025-05-19 13:20:00,29.44,29.44,29.4,29.43,75588.0,29.44,29.44,29.4,29.43,75588.0
2025-05-19 13:30:00,29.43,29.45,29.39,29.4,98413.0,29.43,29.45,29.39,29.4,98413.0
2025-05-19 13:40:00,29.4,29.41,29.37,29.41,70853.0,29.4,29.41,29.37,29.41,70853.0
2025-05-19 13:50:00,29.41,29.41,29.38,29.38,98157.0,29.41,29.41,29.38,29.38,98157.0
2025-05-19 14:00:00,29.38,29.41,29.37,29.39,71455.0,29.38,29.41,29.37,29.39,71455.0
2025-05-19 14:10:00,29.4,29.41,29.39,29.4,79805.0,29.4,29.41,29.39,29.4,79805.0
2025-05-19 14:20:00,29.41,29.42,29.39,29.42,90696.0,29.41,29.42,29.39,29.42,90696.0
2025-05-19 14:30:00,29.42,29.45,29.41,29.45,110053.0,29.42,29.45,29.41,29.45,110053.0
2025-05-19 14:40:00,29.45,29.45,29.42,29.44,56512.0,29.45,29.45,29.42,29.44,56512.0
2025-05-19 14:50:00,29.44,29.45,29.43,29.44,81658.0,29.44,29.45,29.43,29.44,81658.0
2025-05-19 15:00:00,29.44,29.45,29.42,29.43,141338.0,29.44,29.45,29.42,29.43,141338.0
2025-05-19 15:10:00,29.43,29.45,29.42,29.43,83495.0,29.43,29.45,29.42,29.43,83495.0
2025-05-19 15:20:00,29.43,29.45,29.42,29.44,117999.0,29.43,29.45,29.42,29.44,117999.0
2025-05-19 15:30:00,29.44,29.45,29.41,29.42,94120.0,29.44,29.45,29.41,29.42,94120.0
2025-05-19 15:40:00,29.42,29.44,29.41,29.44,296495.0,29.42,29.44,29.41,29.44,296495.0
2025-05-19 15:50:00,29.43,29.44,29.4,29.41,602991.0,29.43,29.44,29.4,29.41,602991.0
2025-05-20 09:30:00,29.53,29.58,29.5,29.53,200870.0,29.53,29.58,29.5,29.53,200870.0
2025-05-20 09:40:00,29.52,29.57,29.5,29.56,233234.0,29.52,29.57,29.5,29.56,233234.0
2025-05-20 09:50:00,29.55,29.66,29.55,29.66,261517.0,29.55,29.66,29.55,29.66,261517.0
2025-05-20 10:00:00,29.66,29.81,29.64,29.79,552388.0,29.66,29.81,29.64,29.79,552388.0
2025-05-20 10:10:00,29.8,29.9,29.77,29.89,479219.0,29.8,29.9,29.77,29.89,479219.0
2025-05-20 10:20:00,29.89,29.93,29.82,29.84,757503.0,29.89,29.93,29.82,29.84,757503.0
2025-05-20 10:30:00,29.83,29.9,29.79,29.84,367017.0,29.83,29.9,29.79,29.84,367017.0
2025-05-20 10:40:00,29.84,29.89,29.82,29.84,316717.0,29.84,29.89,29.82,29.84,316717.0
2025-05-20 10:50:00,29.84,29.9,29.84,29.89,177440.0,29.84,29.9,29.84,29.89,177440.0
2025-05-20 11:00:00,29.89,29.9,29.82,29.85,345847.0,29.89,29.9,29.82,29.85,345847.0
2025-05-20 11:10:00,29.85,29.9,29.84,29.9,118003.0,29.85,29.9,29.84,29.9,118003.0
2025-05-20 11:20:00,29.9,29.93,29.86,29.9,224834.0,29.9,29.93,29.86,29.9,224834.0
2025-05-20 11:30:00,29.89,29.9,29.85,29.88,326088.0,29.89,29.9,29.85,29.88,326088.0
2025-05-20 11:40:00,29.88,29.91,29.86,29.88,249234.0,29.88,29.91,29.86,29.88,249234.0
2025-05-20 11:50:00,29.89,29.89,29.86,29.89,82803.0,29.89,29.89,29.86,29.89,82803.0
2025-05-20 12:00:00,29.89,29.91,29.87,29.91,106481.0,29.89,29.91,29.87,29.91,106481.0
2025-05-20 12:10:00,29.91,29.93,29.89,29.93,143247.0,29.91,29.93,29.89,29.93,143247.0
2025-05-20 12:20:00,29.93,29.97,29.93,29.95,165583.0,29.93,29.97,29.93,29.95,165583.0
2025-05-20 12:30:00,29.95,29.96,29.92,29.93,181878.0,29.95,29.96,29.92,29.93,181878.0
2025-05-20 12:40:00,29.93,29.98,29.93,29.98,355391.0,29.93,29.98,29.93,29.98,355391.0
2025-05-20 12:50:00,29.97,30.0,29.96,30.0,186184.0,29.97,30.0,29.96,30.0,186184.0
2025-05-20 13:00:00,30.0,30.01,29.98,30.0,227585.0,30.0,30.01,29.98,30.0,227585.0
2025-05-20 13:10:00,30.0,30.02,29.99,30.01,181207.0,30.0,30.02,29.99,30.01,181207.0
2025-05-20 13:20:00,30.01,30.02,29.98,30.01,313983.0,30.01,30.02,29.98,30.01,313983.0
2025-05-20 13:30:00,30.0,30.03,30.0,30.03,127658.0,30.0,30.03,30.0,30.03,127658.0
2025-05-20 13:40:00,30.03,30.04,30.01,30.02,113642.0,30.03,30.04,30.01,30.02,113642.0
2025-05-20 13:50:00,30.01,30.04,30.01,30.04,336212.0,30.01,30.04,30.01,30.04,336212.0
2025-05-20 14:00:00,30.04,30.05,30.03,30.05,205451.0,30.04,30.05,30.03,30.05,205451.0
2025-05-20 14:10:00,30.05,30.06,30.02,30.03,273983.0,30.05,30.06,30.02,30.03,273983.0
2025-05-20 14:20:00,30.03,30.05,30.02,30.02,122101.0,30.03,30.05,30.02,30.02,122101.0
2025-05-20 14:30:00,30.02,30.04,29.99,30.03,304127.0,30.02,30.04,29.99,30.03,304127.0
2025-05-20 14:40:00,30.03,30.05,30.01,30.04,231197.0,30.03,30.05,30.01,30.04,231197.0
2025-05-20 14:50:00,30.04,30.05,30.02,30.02,151052.0,30.04,30.05,30.02,30.02,151052.0
2025-05-20 15:00:00,30.02,30.04,30.01,30.04,636985.0,30.02,30.04,30.01,30.04,636985.0
2025-05-20 15:10:00,30.04,30.08,30.03,30.07,268226.0,30.04,30.08,30.03,30.07,268226.0
2025-05-20 15:20:00,30.07,30.1,30.06,30.09,279327.0,30.07,30.1,30.06,30.09,279327.0
2025-05-20 15:30:00,30.1,30.11,30.08,30.11,274604.0,30.1,30.11,30.08,30.11,274604.0
2025-05-20 15:40:00,30.11,30.13,30.09,30.12,800717.0,30.11,30.13,30.09,30.12,800717.0
2025-05-20 15:50:00,30.12,30.13,30.09,30.13,1366099.0,30.12,30.13,30.09,30.13,1366099.0
2025-05-21 09:30:00,30.18,30.22,30.17,30.19,626166.0,30.18,30.22,30.17,30.19,626166.0
2025-05-21 09:40:00,30.19,30.22,30.11,30.19,480810.0,30.19,30.22,30.11,30.19,480810.0
2025-05-21 09:50:00,30.18,30.18,30.11,30.17,371630.0,30.18,30.18,30.11,30.17,371630.0
2025-05-21 10:00:00,30.17,30.17,30.1,30.11,512933.0,30.17,30.17,30.1,30.11,512933.0
2025-05-21 10:10:00,30.12,30.17,30.1,30.17,262944.0,30.12,30.17,30.1,30.17,262944.0
2025-05-21 10:20:00,30.17,30.26,30.16,30.23,551504.0,30.17,30.26,30.16,30.23,551504.0
2025-05-21 10:30:00,30.23,30.24,30.19,30.23,234144.0,30.23,30.24,30.19,30.23,234144.0
2025-05-21 10:40:00,30.23,30.26,30.21,30.25,338257.0,30.23,30.26,30.21,30.25,338257.0
2025-05-21 10:50:00,30.25,30.33,30.24,30.33,315236.0,30.25,30.33,30.24,30.33,315236.0
2025-05-21 11:00:00,30.33,30.4,30.3,30.39,1218710.0,30.33,30.4,30.3,30.39,1218710.0
2025-05-21 11:10:00,30.38,30.48,30.37,30.47,495195.0,30.38,30.48,30.37,30.47,495195.0
2025-05-21 11:20:00,30.46,30.48,30.43,30.44,1160739.0,30.46,30.48,30.43,30.44,1160739.0
2025-05-21 11:30:00,30.44,30.46,30.38,30.4,402481.0,30.44,30.46,30.38,30.4,402481.0
2025-05-21 11:40:00,30.4,30.43,30.36,30.4,300648.0,30.4,30.43,30.36,30.4,300648.0
2025-05-21 11:50:00,30.4,30.41,30.36,30.38,272101.0,30.4,30.41,30.36,30.38,272101.0
2025-05-21 12:00:00,30.38,30.44,30.37,30.42,299358.0,30.38,30.44,30.37,30.42,299358.0
2025-05-21 12:10:00,30.42,30.44,30.39,30.4,131779.0,30.42,30.44,30.39,30.4,131779.0
2025-05-21 12:20:00,30.39,30.42,30.38,30.4,306597.0,30.39,30.42,30.38,30.4,306597.0
2025-05-21 12:30:00,30.41,30.42,30.38,30.39,206801.0,30.41,30.42,30.38,30.39,206801.0
2025-05-21 12:40:00,30.4,30.43,30.39,30.43,171294.0,30.4,30.43,30.39,30.43,171294.0
2025-05-21 12:50:00,30.43,30.45,30.39,30.4,582211.0,30.43,30.45,30.39,30.4,582211.0
2025-05-21 13:00:00,30.4,30.47,30.38,30.47,554126.0,30.4,30.47,30.38,30.47,554126.0
2025-05-21 13:10:00,30.47,30.48,30.43,30.48,704051.0,30.47,30.48,30.43,30.48,704051.0
2025-05-21 13:20:00,30.47,30.48,30.31,30.32,830852.0,30.47,30.48,30.31,30.32,830852.0
2025-05-21 13:30:00,30.31,30.33,30.2,30.3,746195.0,30.31,30.33,30.2,30.3,746195.0
2025-05-21 13:40:00,30.3,30.36,30.29,30.34,194202.0,30.3,30.36,30.29,30.34,194202.0
2025-05-21 13:50:00,30.35,30.36,30.3,30.36,283580.0,30.35,30.36,30.3,30.36,283580.0
2025-05-21 14:00:00,30.36,30.36,30.29,30.34,375061.0,30.36,30.36,30.29,30.34,375061.0
2025-05-21 14:10:00,30.35,30.35,30.33,30.34,108720.0,30.35,30.35,30.33,30.34,108720.0
2025-05-21 14:20:00,30.34,30.35,30.32,30.35,260518.0,30.34,30.35,30.32,30.35,260518.0
2025-05-21 14:30:00,30.35,30.38,30.34,30.37,210501.0,30.35,30.38,30.34,30.37,210501.0
2025-05-21 14:40:00,30.38,30.4,30.35,30.38,209679.0,30.38,30.4,30.35,30.38,209679.0
2025-05-21 14:50:00,30.37,30.39,30.36,30.38,291441.0,30.37,30.39,30.36,30.38,291441.0
2025-05-21 15:00:00,30.38,30.47,30.38,30.46,514574.0,30.38,30.47,30.38,30.46,514574.0
2025-05-21 15:10:00,30.46,30.47,30.44,30.46,582130.0,30.46,30.47,30.44,30.46,582130.0
2025-05-21 15:20:00,30.46,30.5,30.45,30.5,431715.0,30.46,30.5,30.45,30.5,431715.0
2025-05-21 15:30:00,30.5,30.5,30.48,30.49,320730.0,30.5,30.5,30.48,30.49,320730.0
2025-05-21 15:40:00,30.49,30.53,30.48,30.5,585157.0,30.49,30.53,30.48,30.5,585157.0
2025-05-21 15:50:00,30.5,30.52,30.47,30.5,1145331.0,30.5,30.52,30.47,30.5,1145331.0
2025-05-22 09:30:00,30.01,30.05,29.91,29.96,1109070.0,30.01,30.05,29.91,29.96,1109070.0
2025-05-22 09:40:00,29.97,30.03,29.88,29.9,821818.0,29.97,30.03,29.88,29.9,821818.0
2025-05-22 09:50:00,29.9,29.93,29.83,29.84,1296681.0,29.9,29.93,29.83,29.84,1296681.0
2025-05-22 10:00:00,29.84,29.92,29.78,29.9,657800.0,29.84,29.92,29.78,29.9,657800.0
2025-05-22 10:10:00,29.9,29.94,29.87,29.93,539420.0,29.9,29.94,29.87,29.93,539420.0
2025-05-22 10:20:00,29.94,30.0,29.92,29.99,457026.0,29.94,30.0,29.92,29.99,457026.0
2025-05-22 10:30:00,29.99,30.0,29.95,29.98,300578.0,29.99,30.0,29.95,29.98,300578.0
2025-05-22 10:40:00,29.99,30.02,29.96,29.96,383033.0,29.99,30.02,29.96,29.96,383033.0
2025-05-22 10:50:00,29.96,30.01,29.94,29.96,371884.0,29.96,30.01,29.94,29.96,371884.0
2025-05-22 11:00:00,29.97,29.99,29.86,29.89,630937.0,29.97,29.99,29.86,29.89,630937.0
2025-05-22 11:10:00,29.89,29.96,29.86,29.95,268193.0,29.89,29.96,29.86,29.95,268193.0
2025-05-22 11:20:00,29.95,30.01,29.94,30.0,198034.0,29.95,30.01,29.94,30.0,198034.0
2025-05-22 11:30:00,29.99,30.0,29.97,29.98,257890.0,29.99,30.0,29.97,29.98,257890.0
2025-05-22 11:40:00,29.97,30.02,29.95,30.02,188419.0,29.97,30.02,29.95,30.02,188419.0
2025-05-22 11:50:00,30.01,30.02,29.99,30.01,224075.0,30.01,30.02,29.99,30.01,224075.0
2025-05-22 12:00:00,30.01,30.03,30.0,30.01,129983.0,30.01,30.03,30.0,30.01,129983.0
2025-05-22 12:10:00,30.01,30.05,30.0,30.04,170101.0,30.01,30.05,30.0,30.04,170101.0
2025-05-22 12:20:00,30.04,30.07,30.03,30.05,389605.0,30.04,30.07,30.03,30.05,389605.0
2025-05-22 12:30:00,30.06,30.06,30.02,30.06,239517.0,30.06,30.06,30.02,30.06,239517.0
2025-05-22 12:40:00,30.07,30.08,30.05,30.07,163401.0,30.07,30.08,30.05,30.07,163401.0
2025-05-22 12:50:00,30.07,30.08,30.06,30.06,50061.0,30.07,30.08,30.06,30.06,50061.0
2025-05-22 13:00:00,30.06,30.07,30.02,30.03,224896.0,30.06,30.07,30.02,30.03,224896.0
2025-05-22 13:10:00,30.03,30.07,30.02,30.05,136541.0,30.03,30.07,30.02,30.05,136541.0
2025-05-22 13:20:00,30.04,30.09,30.03,30.05,478596.0,30.04,30.09,30.03,30.05,478596.0
2025-05-22 13:30:00,30.06,30.07,30.01,30.05,230263.0,30.06,30.07,30.01,30.05,230263.0
2025-05-22 13:40:00,30.05,30.07,30.04,30.06,150020.0,30.05,30.07,30.04,30.06,150020.0
2025-05-22 13:50:00,30.07,30.1,30.06,30.09,59639.0,30.07,30.1,30.06,30.09,59639.0
2025-05-22 14:00:00,30.1,30.1,30.08,30.09,77080.0,30.1,30.1,30.08,30.09,77080.0
2025-05-22 14:10:00,30.09,30.1,30.07,30.07,165955.0,30.09,30.1,30.07,30.07,165955.0
2025-05-22 14:20:00,30.08,30.1,30.07,30.09,174997.0,30.08,30.1,30.07,30.09,174997.0
2025-05-22 14:30:00,30.09,30.11,30.08,30.1,171757.0,30.09,30.11,30.08,30.1,171757.0
2025-05-22 14:40:00,30.1,30.1,30.08,30.09,115189.0,30.1,30.1,30.08,30.09,115189.0
2025-05-22 14:50:00,30.1,30.1,30.08,30.09,108384.0,30.1,30.1,30.08,30.09,108384.0
2025-05-22 15:00:00,30.09,30.11,30.08,30.1,182869.0,30.09,30.11,30.08,30.1,182869.0
2025-05-22 15:10:00,30.1,30.1,30.08,30.09,149961.0,30.1,30.1,30.08,30.09,149961.0
2025-05-22 15:20:00,30.08,30.09,30.02,30.03,245913.0,30.08,30.09,30.02,30.03,245913.0
2025-05-22 15:30:00,30.03,30.06,30.02,30.05,247571.0,30.03,30.06,30.02,30.05,247571.0
2025-05-22 15:40:00,30.05,30.06,30.04,30.05,277019.0,30.05,30.06,30.04,30.05,277019.0
2025-05-22 15:50:00,30.05,30.06,30.01,30.03,855029.0,30.05,30.06,30.01,30.03,855029.0
2025-05-23 09:30:00,30.19,30.23,30.12,30.16,871373.0,30.19,30.23,30.12,30.16,871373.0
2025-05-23 09:40:00,30.15,30.16,30.05,30.06,467842.0,30.15,30.16,30.05,30.06,467842.0
2025-05-23 09:50:00,30.05,30.11,30.04,30.05,453640.0,30.05,30.11,30.04,30.05,453640.0
2025-05-23 10:00:00,30.05,30.11,30.02,30.11,298198.0,30.05,30.11,30.02,30.11,298198.0
2025-05-23 10:10:00,30.1,30.2,30.07,30.19,482861.0,30.1,30.2,30.07,30.19,482861.0
2025-05-23 10:20:00,30.19,30.25,30.18,30.22,508714.0,30.19,30.25,30.18,30.22,508714.0
2025-05-23 10:30:00,30.22,30.29,30.2,30.26,503046.0,30.22,30.29,30.2,30.26,503046.0
2025-05-23 10:40:00,30.25,30.27,30.2,30.24,456111.0,30.25,30.27,30.2,30.24,456111.0
2025-05-23 10:50:00,30.24,30.29,30.24,30.28,455274.0,30.24,30.29,30.24,30.28,455274.0
2025-05-23 11:00:00,30.28,30.31,30.23,30.24,353458.0,30.28,30.31,30.23,30.24,353458.0
2025-05-23 11:10:00,30.24,30.26,30.22,30.23,250977.0,30.24,30.26,30.22,30.23,250977.0
2025-05-23 11:20:00,30.23,30.29,30.22,30.29,354052.0,30.23,30.29,30.22,30.29,354052.0
2025-05-23 11:30:00,30.29,30.31,30.26,30.28,197851.0,30.29,30.31,30.26,30.28,197851.0
2025-05-23 11:40:00,30.27,30.32,30.27,30.32,244800.0,30.27,30.32,30.27,30.32,244800.0
2025-05-23 11:50:00,30.32,30.34,30.28,30.29,211688.0,30.32,30.34,30.28,30.29,211688.0
2025-05-23 12:00:00,30.29,30.3,30.25,30.26,273174.0,30.29,30.3,30.25,30.26,273174.0
2025-05-23 12:10:00,30.26,30.33,30.26,30.33,309850.0,30.26,30.33,30.26,30.33,309850.0
2025-05-23 12:20:00,30.33,30.38,30.32,30.36,196598.0,30.33,30.38,30.32,30.36,196598.0
2025-05-23 12:30:00,30.36,30.39,30.35,30.37,265876.0,30.36,30.39,30.35,30.37,265876.0
2025-05-23 12:40:00,30.37,30.39,30.37,30.37,218686.0,30.37,30.39,30.37,30.37,218686.0
2025-05-23 12:50:00,30.37,30.39,30.34,30.37,192293.0,30.37,30.39,30.34,30.37,192293.0
2025-05-23 13:00:00,30.37,30.39,30.36,30.38,226453.0,30.37,30.39,30.36,30.38,226453.0
2025-05-23 13:10:00,30.38,30.4,30.37,30.4,105833.0,30.38,30.4,30.37,30.4,105833.0
2025-05-23 13:20:00,30.4,30.42,30.39,30.41,145173.0,30.4,30.42,30.39,30.41,145173.0
2025-05-23 13:30:00,30.41,30.44,30.39,30.42,270877.0,30.41,30.44,30.39,30.42,270877.0
2025-05-23 13:40:00,30.43,30.44,30.42,30.44,111876.0,30.43,30.44,30.42,30.44,111876.0
2025-05-23 13:50:00,30.44,30.45,30.41,30.42,317263.0,30.44,30.45,30.41,30.42,317263.0
2025-05-23 14:00:00,30.42,30.48,30.41,30.47,347358.0,30.42,30.48,30.41,30.47,347358.0
2025-05-23 14:10:00,30.48,30.49,30.46,30.46,264869.0,30.48,30.49,30.46,30.46,264869.0
2025-05-23 14:20:00,30.46,30.48,30.45,30.46,254322.0,30.46,30.48,30.45,30.46,254322.0
2025-05-23 14:30:00,30.46,30.48,30.46,30.48,106810.0,30.46,30.48,30.46,30.48,106810.0
2025-05-23 14:40:00,30.47,30.48,30.46,30.46,136385.0,30.47,30.48,30.46,30.46,136385.0
2025-05-23 14:50:00,30.46,30.47,30.44,30.46,124408.0,30.46,30.47,30.44,30.46,124408.0
2025-05-23 15:00:00,30.45,30.49,30.45,30.49,331681.0,30.45,30.49,30.45,30.49,331681.0
2025-05-23 15:10:00,30.49,30.5,30.48,30.5,279245.0,30.49,30.5,30.48,30.5,279245.0
2025-05-23 15:20:00,30.5,30.5,30.46,30.46,323766.0,30.5,30.5,30.46,30.46,323766.0
2025-05-23 15:30:00,30.46,30.48,30.45,30.46,325629.0,30.46,30.48,30.45,30.46,325629.0
2025-05-23 15:40:00,30.46,30.49,30.43,30.43,787131.0,30.46,30.49,30.43,30.43,787131.0
2025-05-23 15:50:00,30.44,30.46,30.41,30.44,1286193.0,30.44,30.46,30.41,30.44,1286193.0
2025-05-27 09:30:00,30.04,30.1,30.0,30.04,892419.0,30.04,30.1,30.0,30.04,892419.0
2025-05-27 09:40:00,30.03,30.12,30.02,30.06,552020.0,30.03,30.12,30.02,30.06,552020.0
2025-05-27 09:50:00,30.06,30.07,29.99,30.04,552999.0,30.06,30.07,29.99,30.04,552999.0
2025-05-27 10:00:00,30.04,30.06,29.98,30.06,565312.0,30.04,30.06,29.98,30.06,565312.0
2025-05-27 10:10:00,30.06,30.14,30.05,30.12,303576.0,30.06,30.14,30.05,30.12,303576.0
2025-05-27 10:20:00,30.11,30.13,30.07,30.08,201879.0,30.11,30.13,30.07,30.08,201879.0
2025-05-27 10:30:00,30.07,30.07,30.03,30.04,422864.0,30.07,30.07,30.03,30.04,422864.0
2025-05-27 10:40:00,30.04,30.07,30.01,30.07,232341.0,30.04,30.07,30.01,30.07,232341.0
2025-05-27 10:50:00,30.07,30.07,30.02,30.04,261087.0,30.07,30.07,30.02,30.04,261087.0
2025-05-27 11:00:00,30.04,30.1,30.01,30.09,251384.0,30.04,30.1,30.01,30.09,251384.0
2025-05-27 11:10:00,30.1,30.11,30.04,30.04,221683.0,30.1,30.11,30.04,30.04,221683.0
2025-05-27 11:20:00,30.05,30.07,30.02,30.07,137936.0,30.05,30.07,30.02,30.07,137936.0
2025-05-27 11:30:00,30.06,30.07,30.02,30.03,311803.0,30.06,30.07,30.02,30.03,311803.0
2025-05-27 11:40:00,30.03,30.06,30.01,30.05,256102.0,30.03,30.06,30.01,30.05,256102.0
2025-05-27 11:50:00,30.06,30.1,30.05,30.09,149976.0,30.06,30.1,30.05,30.09,149976.0
2025-05-27 12:00:00,30.09,30.11,30.07,30.09,201721.0,30.09,30.11,30.07,30.09,201721.0
2025-05-27 12:10:00,30.09,30.11,30.09,30.09,104771.0,30.09,30.11,30.09,30.09,104771.0
2025-05-27 12:20:00,30.1,30.14,30.09,30.13,218971.0,30.1,30.14,30.09,30.13,218971.0
2025-05-27 12:30:00,30.13,30.16,30.11,30.14,287635.0,30.13,30.16,30.11,30.14,287635.0
2025-05-27 12:40:00,30.15,30.15,30.11,30.12,122070.0,30.15,30.15,30.11,30.12,122070.0
2025-05-27 12:50:00,30.13,30.16,30.11,30.15,196712.0,30.13,30.16,30.11,30.15,196712.0
2025-05-27 13:00:00,30.15,30.16,30.13,30.15,141412.0,30.15,30.16,30.13,30.15,141412.0
2025-05-27 13:10:00,30.15,30.18,30.14,30.18,119165.0,30.15,30.18,30.14,30.18,119165.0
2025-05-27 13:20:00,30.18,30.2,30.17,30.2,207939.0,30.18,30.2,30.17,30.2,207939.0
2025-05-27 13:30:00,30.2,30.2,30.17,30.19,192549.0,30.2,30.2,30.17,30.19,192549.0
2025-05-27 13:40:00,30.19,30.2,30.17,30.2,186328.0,30.19,30.2,30.17,30.2,186328.0
2025-05-27 13:50:00,30.19,30.2,30.17,30.18,82222.0,30.19,30.2,30.17,30.18,82222.0
2025-05-27 14:00:00,30.18,30.21,30.17,30.21,269470.0,30.18,30.21,30.17,30.21,269470.0
2025-05-27 14:10:00,30.21,30.22,30.2,30.2,92146.0,30.21,30.22,30.2,30.2,92146.0
2025-05-27 14:20:00,30.2,30.22,30.19,30.22,108836.0,30.2,30.22,30.19,30.22,108836.0
2025-05-27 14:30:00,30.21,30.23,30.21,30.22,69649.0,30.21,30.23,30.21,30.22,69649.0
2025-05-27 14:40:00,30.23,30.24,30.21,30.24,94127.0,30.23,30.24,30.21,30.24,94127.0
2025-05-27 14:50:00,30.24,30.25,30.22,30.23,159906.0,30.24,30.25,30.22,30.23,159906.0
2025-05-27 15:00:00,30.22,30.23,30.2,30.22,162040.0,30.22,30.23,30.2,30.22,162040.0
2025-05-27 15:10:00,30.22,30.22,30.19,30.21,249337.0,30.22,30.22,30.19,30.21,249337.0
2025-05-27 15:20:00,30.21,30.22,30.2,30.21,209643.0,30.21,30.22,30.2,30.21,209643.0
2025-05-27 15:30:00,30.21,30.25,30.18,30.25,379864.0,30.21,30.25,30.18,30.25,379864.0
2025-05-27 15:40:00,30.25,30.25,30.23,30.23,416980.0,30.25,30.25,30.23,30.23,416980.0
2025-05-27 15:50:00,30.23,30.24,30.22,30.24,544925.0,30.23,30.24,30.22,30.24,544925.0
2025-05-28 09:30:00,30.15,30.2,30.13,30.14,777060.0,30.15,30.2,30.13,30.14,777060.0
2025-05-28 09:40:00,30.15,30.16,30.08,30.15,613266.0,30.15,30.16,30.08,30.15,613266.0
2025-05-28 09:50:00,30.15,30.17,30.13,30.13,157308.0,30.15,30.17,30.13,30.13,157308.0
2025-05-28 10:00:00,30.13,30.23,30.12,30.17,432822.0,30.13,30.23,30.12,30.17,432822.0
2025-05-28 10:10:00,30.17,30.17,30.11,30.14,366284.0,30.17,30.17,30.11,30.14,366284.0
2025-05-28 10:20:00,30.15,30.17,30.12,30.14,491327.0,30.15,30.17,30.12,30.14,491327.0
2025-05-28 10:30:00,30.13,30.14,30.06,30.07,322761.0,30.13,30.14,30.06,30.07,322761.0
2025-05-28 10:40:00,30.08,30.11,30.06,30.09,206215.0,30.08,30.11,30.06,30.09,206215.0
2025-05-28 10:50:00,30.09,30.1,30.07,30.1,280645.0,30.09,30.1,30.07,30.1,280645.0
2025-05-28 11:00:00,30.1,30.11,30.02,30.05,327993.0,30.1,30.11,30.02,30.05,327993.0
2025-05-28 11:10:00,30.05,30.07,30.03,30.05,210442.0,30.05,30.07,30.03,30.05,210442.0
2025-05-28 11:20:00,30.05,30.07,30.01,30.02,103940.0,30.05,30.07,30.01,30.02,103940.0
2025-05-28 11:30:00,30.02,30.02,29.99,30.0,225293.0,30.02,30.02,29.99,30.0,225293.0
2025-05-28 11:40:00,30.0,30.02,29.98,30.01,160339.0,30.0,30.02,29.98,30.01,160339.0
2025-05-28 11:50:00,30.01,30.01,29.99,30.0,120764.0,30.01,30.01,29.99,30.0,120764.0
2025-05-28 12:00:00,30.0,30.03,29.99,30.0,443068.0,30.0,30.03,29.99,30.0,443068.0
2025-05-28 12:10:00,30.01,30.04,30.0,30.03,111575.0,30.01,30.04,30.0,30.03,111575.0
2025-05-28 12:20:00,30.03,30.03,30.0,30.01,127844.0,30.03,30.03,30.0,30.01,127844.0
2025-05-28 12:30:00,30.02,30.02,29.99,30.0,128450.0,30.02,30.02,29.99,30.0,128450.0
2025-05-28 12:40:00,30.0,30.0,29.97,29.98,139976.0,30.0,30.0,29.97,29.98,139976.0
2025-05-28 12:50:00,29.98,30.01,29.97,30.0,54540.0,29.98,30.01,29.97,30.0,54540.0
2025-05-28 13:00:00,30.01,30.01,29.99,30.0,90332.0,30.01,30.01,29.99,30.0,90332.0
2025-05-28 13:10:00,30.0,30.04,29.99,30.04,96984.0,30.0,30.04,29.99,30.04,96984.0
2025-05-28 13:20:00,30.03,30.05,30.02,30.03,115820.0,30.03,30.05,30.02,30.03,115820.0
2025-05-28 13:30:00,30.03,30.04,30.01,30.04,118380.0,30.03,30.04,30.01,30.04,118380.0
2025-05-28 13:40:00,30.04,30.04,30.02,30.02,69331.0,30.04,30.04,30.02,30.02,69331.0
2025-05-28 13:50:00,30.03,30.03,30.01,30.02,134380.0,30.03,30.03,30.01,30.02,134380.0
2025-05-28 14:00:00,30.02,30.04,30.02,30.04,56310.0,30.02,30.04,30.02,30.04,56310.0
2025-05-28 14:10:00,30.04,30.05,30.02,30.03,63711.0,30.04,30.05,30.02,30.03,63711.0
2025-05-28 14:20:00,30.03,30.05,30.02,30.03,90137.0,30.03,30.05,30.02,30.03,90137.0
2025-05-28 14:30:00,30.04,30.04,30.02,30.04,76962.0,30.04,30.04,30.02,30.04,76962.0
2025-05-28 14:40:00,30.03,30.05,30.01,30.04,117658.0,30.03,30.05,30.01,30.04,117658.0
2025-05-28 14:50:00,30.04,30.04,30.02,30.03,119368.0,30.04,30.04,30.02,30.03,119368.0
2025-05-28 15:00:00,30.03,30.05,30.01,30.02,216425.0,30.03,30.05,30.01,30.02,216425.0
2025-05-28 15:10:00,30.02,30.03,29.99,30.0,188677.0,30.02,30.03,29.99,30.0,188677.0
2025-05-28 15:20:00,29.99,30.0,29.97,29.98,185037.0,29.99,30.0,29.97,29.98,185037.0
2025-05-28 15:30:00,29.98,30.0,29.96,30.0,285505.0,29.98,30.0,29.96,30.0,285505.0
2025-05-28 15:40:00,30.0,30.0,29.97,29.99,323607.0,30.0,30.0,29.97,29.99,323607.0
2025-05-28 15:50:00,29.98,29.99,29.96,29.98,682205.0,29.98,29.99,29.96,29.98,682205.0
2025-05-29 09:30:00,30.29,30.31,30.21,30.21,699030.0,30.29,30.31,30.21,30.21,699030.0
2025-05-29 09:40:00,30.21,30.22,30.14,30.17,349792.0,30.21,30.22,30.14,30.17,349792.0
2025-05-29 09:50:00,30.17,30.21,30.11,30.12,259397.0,30.17,30.21,30.11,30.12,259397.0
2025-05-29 10:00:00,30.12,30.14,30.09,30.14,471963.0,30.12,30.14,30.09,30.14,471963.0
2025-05-29 10:10:00,30.14,30.17,30.08,30.11,290188.0,30.14,30.17,30.08,30.11,290188.0
2025-05-29 10:20:00,30.11,30.14,30.06,30.07,587141.0,30.11,30.14,30.06,30.07,587141.0
2025-05-29 10:30:00,30.08,30.15,30.05,30.11,422561.0,30.08,30.15,30.05,30.11,422561.0
2025-05-29 10:40:00,30.11,30.12,30.05,30.12,610602.0,30.11,30.12,30.05,30.12,610602.0
2025-05-29 10:50:00,30.12,30.14,30.1,30.13,221397.0,30.12,30.14,30.1,30.13,221397.0
2025-05-29 11:00:00,30.12,30.24,30.12,30.21,289598.0,30.12,30.24,30.12,30.21,289598.0
2025-05-29 11:10:00,30.22,30.24,30.2,30.21,312492.0,30.22,30.24,30.2,30.21,312492.0
2025-05-29 11:20:00,30.2,30.22,30.19,30.22,324853.0,30.2,30.22,30.19,30.22,324853.0
2025-05-29 11:30:00,30.21,30.21,30.17,30.18,147743.0,30.21,30.21,30.17,30.18,147743.0
2025-05-29 11:40:00,30.17,30.21,30.16,30.21,168819.0,30.17,30.21,30.16,30.21,168819.0
2025-05-29 11:50:00,30.21,30.25,30.2,30.24,183491.0,30.21,30.25,30.2,30.24,183491.0
2025-05-29 12:00:00,30.24,30.29,30.21,30.29,259929.0,30.24,30.29,30.21,30.29,259929.0
2025-05-29 12:10:00,30.29,30.32,30.27,30.28,184744.0,30.29,30.32,30.27,30.28,184744.0
2025-05-29 12:20:00,30.28,30.28,30.25,30.27,88434.0,30.28,30.28,30.25,30.27,88434.0
2025-05-29 12:30:00,30.26,30.28,30.25,30.26,126096.0,30.26,30.28,30.25,30.26,126096.0
2025-05-29 12:40:00,30.26,30.3,30.25,30.28,105343.0,30.26,30.3,30.25,30.28,105343.0
2025-05-29 12:50:00,30.28,30.3,30.26,30.29,155464.0,30.28,30.3,30.26,30.29,155464.0
2025-05-29 13:00:00,30.29,30.31,30.28,30.29,406356.0,30.29,30.31,30.28,30.29,406356.0
2025-05-29 13:10:00,30.29,30.3,30.27,30.28,146359.0,30.29,30.3,30.27,30.28,146359.0
2025-05-29 13:20:00,30.28,30.29,30.26,30.27,105429.0,30.28,30.29,30.26,30.27,105429.0
2025-05-29 13:30:00,30.27,30.27,30.25,30.26,166645.0,30.27,30.27,30.25,30.26,166645.0
2025-05-29 13:40:00,30.26,30.3,30.26,30.3,133509.0,30.26,30.3,30.26,30.3,133509.0
2025-05-29 13:50:00,30.29,30.29,30.27,30.29,119415.0,30.29,30.29,30.27,30.29,119415.0
2025-05-29 14:00:00,30.29,30.32,30.28,30.29,229448.0,30.29,30.32,30.28,30.29,229448.0
2025-05-29 14:10:00,30.28,30.29,30.26,30.28,192202.0,30.28,30.29,30.26,30.28,192202.0
2025-05-29 14:20:00,30.27,30.28,30.25,30.26,117833.0,30.27,30.28,30.25,30.26,117833.0
2025-05-29 14:30:00,30.26,30.28,30.25,30.28,117052.0,30.26,30.28,30.25,30.28,117052.0
2025-05-29 14:40:00,30.28,30.3,30.27,30.3,308871.0,30.28,30.3,30.27,30.3,308871.0
2025-05-29 14:50:00,30.3,30.3,30.28,30.29,193279.0,30.3,30.3,30.28,30.29,193279.0
2025-05-29 15:00:00,30.29,30.29,30.27,30.29,318294.0,30.29,30.29,30.27,30.29,318294.0
2025-05-29 15:10:00,30.29,30.3,30.28,30.3,153760.0,30.29,30.3,30.28,30.3,153760.0
2025-05-29 15:20:00,30.3,30.32,30.29,30.32,103416.0,30.3,30.32,30.29,30.32,103416.0
2025-05-29 15:30:00,30.32,30.32,30.29,30.29,184568.0,30.32,30.32,30.29,30.29,184568.0
2025-05-29 15:40:00,30.29,30.3,30.27,30.3,509897.0,30.29,30.3,30.27,30.3,509897.0
2025-05-29 15:50:00,30.3,30.32,30.29,30.3,558774.0,30.3,30.32,30.29,30.3,558774.0
2025-05-30 09:30:00,30.12,30.19,30.08,30.16,452893.0,30.12,30.19,30.08,30.16,452893.0
2025-05-30 09:40:00,30.15,30.18,29.99,30.03,483684.0,30.15,30.18,29.99,30.03,483684.0
2025-05-30 09:50:00,30.03,30.05,29.97,29.99,820904.0,30.03,30.05,29.97,29.99,820904.0
2025-05-30 10:00:00,29.99,30.09,29.94,30.08,503327.0,29.99,30.09,29.94,30.08,503327.0
2025-05-30 10:10:00,30.08,30.13,30.07,30.09,355439.0,30.08,30.13,30.07,30.09,355439.0
2025-05-30 10:20:00,30.09,30.12,30.04,30.05,332818.0,30.09,30.12,30.04,30.05,332818.0
2025-05-30 10:30:00,30.05,30.06,29.95,29.99,418497.0,30.05,30.06,29.95,29.99,418497.0
2025-05-30 10:40:00,29.98,30.0,29.89,29.97,725378.0,29.98,30.0,29.89,29.97,725378.0
2025-05-30 10:50:00,29.97,30.0,29.94,29.96,281910.0,29.97,30.0,29.94,29.96,281910.0
2025-05-30 11:00:00,29.97,30.03,29.96,30.0,482597.0,29.97,30.03,29.96,30.0,482597.0
2025-05-30 11:10:00,30.0,30.06,29.99,30.0,309388.0,30.0,30.06,29.99,30.0,309388.0
2025-05-30 11:20:00,30.0,30.02,29.98,29.99,256350.0,30.0,30.02,29.98,29.99,256350.0
2025-05-30 11:30:00,29.98,30.01,29.94,29.94,307290.0,29.98,30.01,29.94,29.94,307290.0
2025-05-30 11:40:00,29.94,29.96,29.91,29.95,391648.0,29.94,29.96,29.91,29.95,391648.0
2025-05-30 11:50:00,29.95,29.98,29.93,29.95,218577.0,29.95,29.98,29.93,29.95,218577.0
2025-05-30 12:00:00,29.95,29.98,29.94,29.96,107881.0,29.95,29.98,29.94,29.96,107881.0
2025-05-30 12:10:00,29.96,29.99,29.95,29.96,213104.0,29.96,29.99,29.95,29.96,213104.0
2025-05-30 12:20:00,29.96,29.96,29.86,29.88,455315.0,29.96,29.96,29.86,29.88,455315.0
2025-05-30 12:30:00,29.89,29.91,29.78,29.85,667971.0,29.89,29.91,29.78,29.85,667971.0
2025-05-30 12:40:00,29.86,29.89,29.82,29.85,411308.0,29.86,29.89,29.82,29.85,411308.0
2025-05-30 12:50:00,29.85,29.93,29.82,29.9,318188.0,29.85,29.93,29.82,29.9,318188.0
2025-05-30 13:00:00,29.9,29.93,29.88,29.92,198596.0,29.9,29.93,29.88,29.92,198596.0
2025-05-30 13:10:00,29.91,29.94,29.89,29.91,470109.0,29.91,29.94,29.89,29.91,470109.0
2025-05-30 13:20:00,29.91,29.95,29.9,29.95,295983.0,29.91,29.95,29.9,29.95,295983.0
2025-05-30 13:30:00,29.95,29.95,29.93,29.95,374038.0,29.95,29.95,29.93,29.95,374038.0
2025-05-30 13:40:00,29.94,29.95,29.9,29.91,185389.0,29.94,29.95,29.9,29.91,185389.0
2025-05-30 13:50:00,29.9,29.92,29.88,29.89,184203.0,29.9,29.92,29.88,29.89,184203.0
2025-05-30 14:00:00,29.9,29.96,29.9,29.96,269301.0,29.9,29.96,29.9,29.96,269301.0
2025-05-30 14:10:00,29.95,29.97,29.94,29.96,221158.0,29.95,29.97,29.94,29.96,221158.0
2025-05-30 14:20:00,29.96,29.97,29.95,29.96,116620.0,29.96,29.97,29.95,29.96,116620.0
2025-05-30 14:30:00,29.96,29.98,29.95,29.97,87975.0,29.96,29.98,29.95,29.97,87975.0
2025-05-30 14:40:00,29.97,29.99,29.95,29.99,105109.0,29.97,29.99,29.95,29.99,105109.0
2025-05-30 14:50:00,29.99,30.0,29.97,29.99,125432.0,29.99,30.0,29.97,29.99,125432.0
2025-05-30 15:00:00,29.99,30.01,29.98,30.0,118469.0,29.99,30.01,29.98,30.0,118469.0
2025-05-30 15:10:00,30.0,30.01,29.99,30.0,109500.0,30.0,30.01,29.99,30.0,109500.0
2025-05-30 15:20:00,30.0,30.0,29.99,30.0,121438.0,30.0,30.0,29.99,30.0,121438.0
2025-05-30 15:30:00,30.0,30.01,29.98,29.99,294482.0,30.0,30.01,29.98,29.99,294482.0
2025-05-30 15:40:00,29.98,29.99,29.97,29.98,156633.0,29.98,29.99,29.97,29.98,156633.0
2025-05-30 15:50:00,29.99,30.0,29.98,30.0,583166.0,29.99,30.0,29.98,30.0,583166.0
2025-06-02 09:30:00,30.85,30.98,30.72,30.96,2939328.0,30.85,30.98,30.72,30.96,2939328.0
2025-06-02 09:40:00,30.97,31.03,30.95,30.98,2073629.0,30.97,31.03,30.95,30.98,2073629.0
2025-06-02 09:50:00,30.99,31.08,30.97,31.07,1195437.0,30.99,31.08,30.97,31.07,1195437.0
2025-06-02 10:00:00,31.07,31.1,30.92,31.05,1943905.0,31.07,31.1,30.92,31.05,1943905.0
2025-06-02 10:10:00,31.06,31.22,31.0,31.21,1973576.0,31.06,31.22,31.0,31.21,1973576.0
2025-06-02 10:20:00,31.22,31.24,31.13,31.13,1938657.0,31.22,31.24,31.13,31.13,1938657.0
2025-06-02 10:30:00,31.14,31.25,31.11,31.21,985956.0,31.14,31.25,31.11,31.21,985956.0
2025-06-02 10:40:00,31.21,31.31,31.2,31.26,1239380.0,31.21,31.31,31.2,31.26,1239380.0
2025-06-02 10:50:00,31.26,31.27,31.18,31.19,766261.0,31.26,31.27,31.18,31.19,766261.0
2025-06-02 11:00:00,31.19,31.29,31.18,31.27,527759.0,31.19,31.29,31.18,31.27,527759.0
2025-06-02 11:10:00,31.27,31.32,31.22,31.32,588115.0,31.27,31.32,31.22,31.32,588115.0
2025-06-02 11:20:00,31.32,31.34,31.21,31.29,691913.0,31.32,31.34,31.21,31.29,691913.0
2025-06-02 11:30:00,31.29,31.29,31.24,31.27,563775.0,31.29,31.29,31.24,31.27,563775.0
2025-06-02 11:40:00,31.28,31.32,31.26,31.32,441501.0,31.28,31.32,31.26,31.32,441501.0
2025-06-02 11:50:00,31.32,31.32,31.28,31.31,614846.0,31.32,31.32,31.28,31.31,614846.0
2025-06-02 12:00:00,31.31,31.35,31.29,31.31,740389.0,31.31,31.35,31.29,31.31,740389.0
2025-06-02 12:10:00,31.3,31.32,31.23,31.3,543474.0,31.3,31.32,31.23,31.3,543474.0
2025-06-02 12:20:00,31.3,31.32,31.28,31.31,644476.0,31.3,31.32,31.28,31.31,644476.0
2025-06-02 12:30:00,31.3,31.37,31.29,31.35,303347.0,31.3,31.37,31.29,31.35,303347.0
2025-06-02 12:40:00,31.35,31.38,31.31,31.38,479418.0,31.35,31.38,31.31,31.38,479418.0
2025-06-02 12:50:00,31.38,31.38,31.33,31.37,272256.0,31.38,31.38,31.33,31.37,272256.0
2025-06-02 13:00:00,31.38,31.43,31.37,31.43,392073.0,31.38,31.43,31.37,31.43,392073.0
2025-06-02 13:10:00,31.43,31.43,31.38,31.43,444874.0,31.43,31.43,31.38,31.43,444874.0
2025-06-02 13:20:00,31.43,31.46,31.38,31.39,626512.0,31.43,31.46,31.38,31.39,626512.0
2025-06-02 13:30:00,31.39,31.45,31.39,31.42,413482.0,31.39,31.45,31.39,31.42,413482.0
2025-06-02 13:40:00,31.42,31.45,31.41,31.44,336470.0,31.42,31.45,31.41,31.44,336470.0
2025-06-02 13:50:00,31.44,31.44,31.39,31.42,307544.0,31.44,31.44,31.39,31.42,307544.0
2025-06-02 14:00:00,31.42,31.43,31.38,31.4,542874.0,31.42,31.43,31.38,31.4,542874.0
2025-06-02 14:10:00,31.41,31.44,31.4,31.44,322234.0,31.41,31.44,31.4,31.44,322234.0
2025-06-02 14:20:00,31.44,31.47,31.43,31.47,387473.0,31.44,31.47,31.43,31.47,387473.0
2025-06-02 14:30:00,31.46,31.5,31.46,31.49,557299.0,31.46,31.5,31.46,31.49,557299.0
2025-06-02 14:40:00,31.5,31.52,31.49,31.49,444088.0,31.5,31.52,31.49,31.49,444088.0
2025-06-02 14:50:00,31.5,31.5,31.47,31.49,443639.0,31.5,31.5,31.47,31.49,443639.0
2025-06-02 15:00:00,31.49,31.52,31.48,31.52,478646.0,31.49,31.52,31.48,31.52,478646.0
2025-06-02 15:10:00,31.52,31.55,31.51,31.55,1032444.0,31.52,31.55,31.51,31.55,1032444.0
2025-06-02 15:20:00,31.55,31.56,31.53,31.54,650390.0,31.55,31.56,31.53,31.54,650390.0
2025-06-02 15:30:00,31.55,31.58,31.53,31.58,557680.0,31.55,31.58,31.53,31.58,557680.0
2025-06-02 15:40:00,31.58,31.58,31.56,31.58,844847.0,31.58,31.58,31.56,31.58,844847.0
2025-06-02 15:50:00,31.58,31.6,31.57,31.59,2573118.0,31.58,31.6,31.57,31.59,2573118.0
2025-06-03 09:30:00,31.27,31.27,31.18,31.23,1376347.0,31.27,31.27,31.18,31.23,1376347.0
2025-06-03 09:40:00,31.24,31.25,31.16,31.18,977647.0,31.24,31.25,31.16,31.18,977647.0
2025-06-03 09:50:00,31.18,31.23,31.16,31.19,1161029.0,31.18,31.23,31.16,31.19,1161029.0
2025-06-03 10:00:00,31.19,31.19,31.07,31.18,1242395.0,31.19,31.19,31.07,31.18,1242395.0
2025-06-03 10:10:00,31.18,31.27,31.17,31.26,742236.0,31.18,31.27,31.17,31.26,742236.0
2025-06-03 10:20:00,31.26,31.36,31.24,31.31,1135093.0,31.26,31.36,31.24,31.31,1135093.0
2025-06-03 10:30:00,31.31,31.35,31.28,31.34,391478.0,31.31,31.35,31.28,31.34,391478.0
2025-06-03 10:40:00,31.34,31.38,31.33,31.35,569060.0,31.34,31.38,31.33,31.35,569060.0
2025-06-03 10:50:00,31.35,31.38,31.32,31.38,743601.0,31.35,31.38,31.32,31.38,743601.0
2025-06-03 11:00:00,31.37,31.37,31.32,31.35,364458.0,31.37,31.37,31.32,31.35,364458.0
2025-06-03 11:10:00,31.34,31.4,31.34,31.37,464781.0,31.34,31.4,31.34,31.37,464781.0
2025-06-03 11:20:00,31.37,31.38,31.34,31.35,491928.0,31.37,31.38,31.34,31.35,491928.0
2025-06-03 11:30:00,31.36,31.37,31.32,31.33,401294.0,31.36,31.37,31.32,31.33,401294.0
2025-06-03 11:40:00,31.32,31.34,31.29,31.29,618147.0,31.32,31.34,31.29,31.29,618147.0
2025-06-03 11:50:00,31.3,31.32,31.23,31.32,978241.0,31.3,31.32,31.23,31.32,978241.0
2025-06-03 12:00:00,31.32,31.32,31.28,31.31,280390.0,31.32,31.32,31.28,31.31,280390.0
2025-06-03 12:10:00,31.31,31.33,31.27,31.28,265272.0,31.31,31.33,31.27,31.28,265272.0
2025-06-03 12:20:00,31.29,31.29,31.26,31.28,286091.0,31.29,31.29,31.26,31.28,286091.0
2025-06-03 12:30:00,31.27,31.29,31.26,31.28,199351.0,31.27,31.29,31.26,31.28,199351.0
2025-06-03 12:40:00,31.27,31.3,31.27,31.3,222593.0,31.27,31.3,31.27,31.3,222593.0
2025-06-03 12:50:00,31.3,31.33,31.29,31.31,329380.0,31.3,31.33,31.29,31.31,329380.0
2025-06-03 13:00:00,31.31,31.33,31.3,31.33,225999.0,31.31,31.33,31.3,31.33,225999.0
2025-06-03 13:10:00,31.33,31.34,31.32,31.33,181490.0,31.33,31.34,31.32,31.33,181490.0
2025-06-03 13:20:00,31.34,31.37,31.33,31.37,510133.0,31.34,31.37,31.33,31.37,510133.0
2025-06-03 13:30:00,31.37,31.38,31.35,31.38,254526.0,31.37,31.38,31.35,31.38,254526.0
2025-06-03 13:40:00,31.38,31.41,31.37,31.39,327035.0,31.38,31.41,31.37,31.39,327035.0
2025-06-03 13:50:00,31.4,31.4,31.38,31.4,150751.0,31.4,31.4,31.38,31.4,150751.0
2025-06-03 14:00:00,31.39,31.4,31.37,31.37,241798.0,31.39,31.4,31.37,31.37,241798.0
2025-06-03 14:10:00,31.38,31.4,31.36,31.4,124553.0,31.38,31.4,31.36,31.4,124553.0
2025-06-03 14:20:00,31.4,31.4,31.38,31.4,144356.0,31.4,31.4,31.38,31.4,144356.0
2025-06-03 14:30:00,31.39,31.41,31.39,31.41,158151.0,31.39,31.41,31.39,31.41,158151.0
2025-06-03 14:40:00,31.41,31.44,31.41,31.44,545934.0,31.41,31.44,31.41,31.44,545934.0
2025-06-03 14:50:00,31.44,31.44,31.41,31.44,468259.0,31.44,31.44,31.41,31.44,468259.0
2025-06-03 15:00:00,31.44,31.45,31.43,31.45,183419.0,31.44,31.45,31.43,31.45,183419.0
2025-06-03 15:10:00,31.45,31.46,31.43,31.45,341154.0,31.45,31.46,31.43,31.45,341154.0
2025-06-03 15:20:00,31.45,31.46,31.44,31.45,309707.0,31.45,31.46,31.44,31.45,309707.0
2025-06-03 15:30:00,31.45,31.47,31.44,31.46,351034.0,31.45,31.47,31.44,31.46,351034.0
2025-06-03 15:40:00,31.45,31.47,31.44,31.46,566103.0,31.45,31.47,31.44,31.46,566103.0
2025-06-03 15:50:00,31.46,31.46,31.43,31.45,850998.0,31.46,31.46,31.43,31.45,850998.0
2025-06-04 09:30:00,31.32,31.34,31.27,31.34,852159.0,31.32,31.34,31.27,31.34,852159.0
2025-06-04 09:40:00,31.34,31.36,31.28,31.29,714087.0,31.34,31.36,31.28,31.29,714087.0
2025-06-04 09:50:00,31.29,31.33,31.28,31.3,578288.0,31.29,31.33,31.28,31.3,578288.0
2025-06-04 10:00:00,31.3,31.36,31.25,31.32,1197094.0,31.3,31.36,31.25,31.32,1197094.0
2025-06-04 10:10:00,31.32,31.43,31.31,31.39,1206677.0,31.32,31.43,31.31,31.39,1206677.0
2025-06-04 10:20:00,31.38,31.39,31.32,31.37,779531.0,31.38,31.39,31.32,31.37,779531.0
2025-06-04 10:30:00,31.36,31.42,31.35,31.4,457966.0,31.36,31.42,31.35,31.4,457966.0
2025-06-04 10:40:00,31.4,31.42,31.37,31.4,890852.0,31.4,31.42,31.37,31.4,890852.0
2025-06-04 10:50:00,31.4,31.4,31.33,31.37,510804.0,31.4,31.4,31.33,31.37,510804.0
2025-06-04 11:00:00,31.37,31.39,31.34,31.35,461150.0,31.37,31.39,31.34,31.35,461150.0
2025-06-04 11:10:00,31.35,31.36,31.23,31.26,1085534.0,31.35,31.36,31.23,31.26,1085534.0
2025-06-04 11:20:00,31.26,31.29,31.25,31.29,550465.0,31.26,31.29,31.25,31.29,550465.0
2025-06-04 11:30:00,31.29,31.3,31.26,31.26,223839.0,31.29,31.3,31.26,31.26,223839.0
2025-06-04 11:40:00,31.27,31.29,31.26,31.28,210045.0,31.27,31.29,31.26,31.28,210045.0
2025-06-04 11:50:00,31.28,31.31,31.27,31.3,288788.0,31.28,31.31,31.27,31.3,288788.0
2025-06-04 12:00:00,31.3,31.34,31.3,31.33,244633.0,31.3,31.34,31.3,31.33,244633.0
2025-06-04 12:10:00,31.33,31.33,31.27,31.28,332695.0,31.33,31.33,31.27,31.28,332695.0
2025-06-04 12:20:00,31.29,31.31,31.27,31.3,436049.0,31.29,31.31,31.27,31.3,436049.0
2025-06-04 12:30:00,31.3,31.33,31.29,31.32,328413.0,31.3,31.33,31.29,31.32,328413.0
2025-06-04 12:40:00,31.32,31.32,31.29,31.32,107342.0,31.32,31.32,31.29,31.32,107342.0
2025-06-04 12:50:00,31.32,31.33,31.3,31.32,131162.0,31.32,31.33,31.3,31.32,131162.0
2025-06-04 13:00:00,31.31,31.33,31.29,31.33,178839.0,31.31,31.33,31.29,31.33,178839.0
2025-06-04 13:10:00,31.33,31.37,31.31,31.37,160910.0,31.33,31.37,31.31,31.37,160910.0
2025-06-04 13:20:00,31.37,31.38,31.35,31.36,285739.0,31.37,31.38,31.35,31.36,285739.0
2025-06-04 13:30:00,31.37,31.38,31.34,31.36,136736.0,31.37,31.38,31.34,31.36,136736.0
2025-06-04 13:40:00,31.36,31.37,31.35,31.36,93298.0,31.36,31.37,31.35,31.36,93298.0
2025-06-04 13:50:00,31.36,31.37,31.35,31.36,144174.0,31.36,31.37,31.35,31.36,144174.0
2025-06-04 14:00:00,31.36,31.39,31.33,31.38,192979.0,31.36,31.39,31.33,31.38,192979.0
2025-06-04 14:10:00,31.39,31.41,31.37,31.41,352546.0,31.39,31.41,31.37,31.41,352546.0
2025-06-04 14:20:00,31.41,31.42,31.4,31.41,122817.0,31.41,31.42,31.4,31.41,122817.0
2025-06-04 14:30:00,31.41,31.41,31.38,31.39,138134.0,31.41,31.41,31.38,31.39,138134.0
2025-06-04 14:40:00,31.39,31.39,31.32,31.32,244996.0,31.39,31.39,31.32,31.32,244996.0
2025-06-04 14:50:00,31.33,31.36,31.32,31.36,132990.0,31.33,31.36,31.32,31.36,132990.0
2025-06-04 15:00:00,31.35,31.36,31.34,31.36,124984.0,31.35,31.36,31.34,31.36,124984.0
2025-06-04 15:10:00,31.36,31.39,31.35,31.36,224086.0,31.36,31.39,31.35,31.36,224086.0
2025-06-04 15:20:00,31.36,31.37,31.34,31.36,180839.0,31.36,31.37,31.34,31.36,180839.0
2025-06-04 15:30:00,31.36,31.36,31.33,31.34,175001.0,31.36,31.36,31.33,31.34,175001.0
2025-06-04 15:40:00,31.34,31.34,31.32,31.34,353700.0,31.34,31.34,31.32,31.34,353700.0
2025-06-04 15:50:00,31.34,31.37,31.33,31.35,1140462.0,31.34,31.37,31.33,31.35,1140462.0
2025-06-05 09:30:00,32.63,32.78,32.58,32.65,5100872.0,32.63,32.78,32.58,32.65,5100872.0
2025-06-05 09:40:00,32.66,32.7,32.51,32.52,2713843.0,32.66,32.7,32.51,32.52,2713843.0
2025-06-05 09:50:00,32.52,32.6,32.47,32.52,2850235.0,32.52,32.6,32.47,32.52,2850235.0
2025-06-05 10:00:00,32.52,32.58,32.4,32.53,2012582.0,32.52,32.58,32.4,32.53,2012582.0
2025-06-05 10:10:00,32.54,32.64,32.52,32.62,1695325.0,32.54,32.64,32.52,32.62,1695325.0
2025-06-05 10:20:00,32.62,32.66,32.54,32.62,1432401.0,32.62,32.66,32.54,32.62,1432401.0
2025-06-05 10:30:00,32.63,32.69,32.62,32.69,1347250.0,32.63,32.69,32.62,32.69,1347250.0
2025-06-05 10:40:00,32.69,32.71,32.48,32.53,2058147.0,32.69,32.71,32.48,32.53,2058147.0
2025-06-05 10:50:00,32.53,32.57,32.49,32.54,667816.0,32.53,32.57,32.49,32.54,667816.0
2025-06-05 11:00:00,32.54,32.59,32.51,32.55,880230.0,32.54,32.59,32.51,32.55,880230.0
2025-06-05 11:10:00,32.56,32.59,32.38,32.44,1477691.0,32.56,32.59,32.38,32.44,1477691.0
2025-06-05 11:20:00,32.44,32.51,32.4,32.45,617332.0,32.44,32.51,32.4,32.45,617332.0
2025-06-05 11:30:00,32.45,32.47,32.3,32.31,1334695.0,32.45,32.47,32.3,32.31,1334695.0
2025-06-05 11:40:00,32.3,32.34,32.2,32.29,1173952.0,32.3,32.34,32.2,32.29,1173952.0
2025-06-05 11:50:00,32.29,32.29,32.09,32.17,1406208.0,32.29,32.29,32.09,32.17,1406208.0
2025-06-05 12:00:00,32.16,32.22,32.1,32.2,1300373.0,32.16,32.22,32.1,32.2,1300373.0
2025-06-05 12:10:00,32.21,32.26,32.19,32.23,576580.0,32.21,32.26,32.19,32.23,576580.0
2025-06-05 12:20:00,32.23,32.28,32.23,32.26,417968.0,32.23,32.28,32.23,32.26,417968.0
2025-06-05 12:30:00,32.26,32.35,32.25,32.34,744597.0,32.26,32.35,32.25,32.34,744597.0
2025-06-05 12:40:00,32.34,32.35,32.32,32.33,1345100.0,32.34,32.35,32.32,32.33,1345100.0
2025-06-05 12:50:00,32.34,32.39,32.33,32.36,664846.0,32.34,32.39,32.33,32.36,664846.0
2025-06-05 13:00:00,32.35,32.36,32.31,32.34,533440.0,32.35,32.36,32.31,32.34,533440.0
2025-06-05 13:10:00,32.34,32.41,32.33,32.41,539574.0,32.34,32.41,32.33,32.41,539574.0
2025-06-05 13:20:00,32.41,32.43,32.39,32.42,422452.0,32.41,32.43,32.39,32.42,422452.0
2025-06-05 13:30:00,32.41,32.43,32.39,32.43,296193.0,32.41,32.43,32.39,32.43,296193.0
2025-06-05 13:40:00,32.43,32.43,32.4,32.41,628520.0,32.43,32.43,32.4,32.41,628520.0
2025-06-05 13:50:00,32.4,32.43,32.39,32.43,291383.0,32.4,32.43,32.39,32.43,291383.0
2025-06-05 14:00:00,32.43,32.43,32.38,32.38,392895.0,32.43,32.43,32.38,32.38,392895.0
2025-06-05 14:10:00,32.38,32.39,32.34,32.36,491486.0,32.38,32.39,32.34,32.36,491486.0
2025-06-05 14:20:00,32.36,32.39,32.35,32.38,330040.0,32.36,32.39,32.35,32.38,330040.0
2025-06-05 14:30:00,32.38,32.39,32.36,32.36,264252.0,32.38,32.39,32.36,32.36,264252.0
2025-06-05 14:40:00,32.37,32.38,32.33,32.34,281004.0,32.37,32.38,32.33,32.34,281004.0
2025-06-05 14:50:00,32.34,32.38,32.34,32.38,238319.0,32.34,32.38,32.34,32.38,238319.0
2025-06-05 15:00:00,32.38,32.43,32.37,32.41,348989.0,32.38,32.43,32.37,32.41,348989.0
2025-06-05 15:10:00,32.41,32.43,32.4,32.41,494371.0,32.41,32.43,32.4,32.41,494371.0
2025-06-05 15:20:00,32.4,32.45,32.4,32.42,830555.0,32.4,32.45,32.4,32.42,830555.0
2025-06-05 15:30:00,32.43,32.43,32.36,32.41,897401.0,32.43,32.43,32.36,32.41,897401.0
2025-06-05 15:40:00,32.41,32.43,32.39,32.41,522197.0,32.41,32.43,32.39,32.41,522197.0
2025-06-05 15:50:00,32.42,32.45,32.4,32.45,1484356.0,32.42,32.45,32.4,32.45,1484356.0
2025-06-06 09:30:00,32.92,32.98,32.83,32.87,1519172.0,32.92,32.98,32.83,32.87,1519172.0
2025-06-06 09:40:00,32.87,32.93,32.81,32.9,1253498.0,32.87,32.93,32.81,32.9,1253498.0
2025-06-06 09:50:00,32.9,32.94,32.81,32.83,856101.0,32.9,32.94,32.81,32.83,856101.0
2025-06-06 10:00:00,32.82,32.84,32.71,32.76,1649118.0,32.82,32.84,32.71,32.76,1649118.0
2025-06-06 10:10:00,32.77,32.79,32.63,32.64,2126776.0,32.77,32.79,32.63,32.64,2126776.0
2025-06-06 10:20:00,32.63,32.68,32.54,32.68,1807255.0,32.63,32.68,32.54,32.68,1807255.0
2025-06-06 10:30:00,32.68,32.75,32.64,32.75,1394372.0,32.68,32.75,32.64,32.75,1394372.0
2025-06-06 10:40:00,32.75,32.76,32.71,32.72,1083215.0,32.75,32.76,32.71,32.72,1083215.0
2025-06-06 10:50:00,32.72,32.73,32.57,32.59,988179.0,32.72,32.73,32.57,32.59,988179.0
2025-06-06 11:00:00,32.59,32.69,32.57,32.65,1031031.0,32.59,32.69,32.57,32.65,1031031.0
2025-06-06 11:10:00,32.66,32.68,32.63,32.66,382468.0,32.66,32.68,32.63,32.66,382468.0
2025-06-06 11:20:00,32.66,32.72,32.65,32.7,341032.0,32.66,32.72,32.65,32.7,341032.0
2025-06-06 11:30:00,32.7,32.78,32.68,32.77,842859.0,32.7,32.78,32.68,32.77,842859.0
2025-06-06 11:40:00,32.77,32.79,32.74,32.78,352153.0,32.77,32.79,32.74,32.78,352153.0
2025-06-06 11:50:00,32.78,32.8,32.76,32.79,409179.0,32.78,32.8,32.76,32.79,409179.0
2025-06-06 12:00:00,32.79,32.8,32.77,32.8,405902.0,32.79,32.8,32.77,32.8,405902.0
2025-06-06 12:10:00,32.8,32.81,32.74,32.77,970662.0,32.8,32.81,32.74,32.77,970662.0
2025-06-06 12:20:00,32.77,32.78,32.7,32.7,557155.0,32.77,32.78,32.7,32.7,557155.0
2025-06-06 12:30:00,32.7,32.72,32.64,32.65,536834.0,32.7,32.72,32.64,32.65,536834.0
2025-06-06 12:40:00,32.65,32.7,32.64,32.69,360350.0,32.65,32.7,32.64,32.69,360350.0
2025-06-06 12:50:00,32.69,32.69,32.64,32.65,240989.0,32.69,32.69,32.64,32.65,240989.0
2025-06-06 13:00:00,32.66,32.71,32.65,32.7,402099.0,32.66,32.71,32.65,32.7,402099.0
2025-06-06 13:10:00,32.71,32.72,32.69,32.7,361157.0,32.71,32.72,32.69,32.7,361157.0
2025-06-06 13:20:00,32.7,32.73,32.7,32.72,268350.0,32.7,32.73,32.7,32.72,268350.0
2025-06-06 13:30:00,32.73,32.75,32.71,32.73,177037.0,32.73,32.75,32.71,32.73,177037.0
2025-06-06 13:40:00,32.73,32.75,32.71,32.74,223168.0,32.73,32.75,32.71,32.74,223168.0
2025-06-06 13:50:00,32.74,32.76,32.73,32.76,164099.0,32.74,32.76,32.73,32.76,164099.0
2025-06-06 14:00:00,32.76,32.76,32.71,32.73,558080.0,32.76,32.76,32.71,32.73,558080.0
2025-06-06 14:10:00,32.73,32.73,32.67,32.68,206858.0,32.73,32.73,32.67,32.68,206858.0
2025-06-06 14:20:00,32.68,32.7,32.67,32.69,232303.0,32.68,32.7,32.67,32.69,232303.0
2025-06-06 14:30:00,32.68,32.73,32.68,32.72,229027.0,32.68,32.73,32.68,32.72,229027.0
2025-06-06 14:40:00,32.72,32.74,32.7,32.7,224493.0,32.72,32.74,32.7,32.7,224493.0
2025-06-06 14:50:00,32.7,32.73,32.7,32.73,130762.0,32.7,32.73,32.7,32.73,130762.0
2025-06-06 15:00:00,32.72,32.74,32.71,32.72,360710.0,32.72,32.74,32.71,32.72,360710.0
2025-06-06 15:10:00,32.71,32.75,32.71,32.75,293641.0,32.71,32.75,32.71,32.75,293641.0
2025-06-06 15:20:00,32.75,32.76,32.71,32.73,428386.0,32.75,32.76,32.71,32.73,428386.0
2025-06-06 15:30:00,32.73,32.74,32.72,32.73,652130.0,32.73,32.74,32.72,32.73,652130.0
2025-06-06 15:40:00,32.74,32.75,32.66,32.66,926572.0,32.74,32.75,32.66,32.66,926572.0
2025-06-06 15:50:00,32.66,32.7,32.66,32.69,1661096.0,32.66,32.7,32.66,32.69,1661096.0
2025-06-09 09:30:00,33.1,33.11,33.0,33.02,1327268.0,33.1,33.11,33.0,33.02,1327268.0
2025-06-09 09:40:00,33.02,33.15,33.01,33.12,1036782.0,33.02,33.15,33.01,33.12,1036782.0
2025-06-09 09:50:00,33.12,33.15,33.1,33.12,845331.0,33.12,33.15,33.1,33.12,845331.0
2025-06-09 10:00:00,33.12,33.19,33.11,33.19,1813793.0,33.12,33.19,33.11,33.19,1813793.0
2025-06-09 10:10:00,33.19,33.31,33.18,33.29,1594618.0,33.19,33.31,33.18,33.29,1594618.0
2025-06-09 10:20:00,33.29,33.35,33.24,33.31,1374061.0,33.29,33.35,33.24,33.31,1374061.0
2025-06-09 10:30:00,33.31,33.35,33.25,33.31,1151316.0,33.31,33.35,33.25,33.31,1151316.0
2025-06-09 10:40:00,33.3,33.31,33.23,33.29,979097.0,33.3,33.31,33.23,33.29,979097.0
2025-06-09 10:50:00,33.29,33.29,33.22,33.27,789199.0,33.29,33.29,33.22,33.27,789199.0
2025-06-09 11:00:00,33.27,33.32,33.25,33.3,701309.0,33.27,33.32,33.25,33.3,701309.0
2025-06-09 11:10:00,33.31,33.32,33.27,33.31,670161.0,33.31,33.32,33.27,33.31,670161.0
2025-06-09 11:20:00,33.31,33.35,33.29,33.35,756687.0,33.31,33.35,33.29,33.35,756687.0
2025-06-09 11:30:00,33.35,33.36,33.31,33.32,582916.0,33.35,33.36,33.31,33.32,582916.0
2025-06-09 11:40:00,33.32,33.34,33.27,33.3,489175.0,33.32,33.34,33.27,33.3,489175.0
2025-06-09 11:50:00,33.3,33.32,33.29,33.3,358147.0,33.3,33.32,33.29,33.3,358147.0
2025-06-09 12:00:00,33.3,33.32,33.28,33.31,205349.0,33.3,33.32,33.28,33.31,205349.0
2025-06-09 12:10:00,33.3,33.34,33.28,33.34,346147.0,33.3,33.34,33.28,33.34,346147.0
2025-06-09 12:20:00,33.34,33.38,33.33,33.36,501383.0,33.34,33.38,33.33,33.36,501383.0
2025-06-09 12:30:00,33.35,33.36,33.32,33.33,490977.0,33.35,33.36,33.32,33.33,490977.0
2025-06-09 12:40:00,33.33,33.36,33.32,33.34,353120.0,33.33,33.36,33.32,33.34,353120.0
2025-06-09 12:50:00,33.35,33.36,33.29,33.3,334134.0,33.35,33.36,33.29,33.3,334134.0
2025-06-09 13:00:00,33.3,33.32,33.29,33.31,282399.0,33.3,33.32,33.29,33.31,282399.0
2025-06-09 13:10:00,33.31,33.32,33.27,33.31,475915.0,33.31,33.32,33.27,33.31,475915.0
2025-06-09 13:20:00,33.31,33.36,33.3,33.36,653679.0,33.31,33.36,33.3,33.36,653679.0
2025-06-09 13:30:00,33.36,33.39,33.36,33.38,446159.0,33.36,33.39,33.36,33.38,446159.0
2025-06-09 13:40:00,33.38,33.42,33.37,33.4,455146.0,33.38,33.42,33.37,33.4,455146.0
2025-06-09 13:50:00,33.4,33.41,33.38,33.4,394685.0,33.4,33.41,33.38,33.4,394685.0
2025-06-09 14:00:00,33.4,33.42,33.39,33.42,313524.0,33.4,33.42,33.39,33.42,313524.0
2025-06-09 14:10:00,33.41,33.48,33.41,33.47,1607566.0,33.41,33.48,33.41,33.47,1607566.0
2025-06-09 14:20:00,33.47,33.48,33.46,33.47,658170.0,33.47,33.48,33.46,33.47,658170.0
2025-06-09 14:30:00,33.47,33.52,33.46,33.5,661600.0,33.47,33.52,33.46,33.5,661600.0
2025-06-09 14:40:00,33.51,33.53,33.51,33.53,428368.0,33.51,33.53,33.51,33.53,428368.0
2025-06-09 14:50:00,33.53,33.54,33.49,33.51,736551.0,33.53,33.54,33.49,33.51,736551.0
2025-06-09 15:00:00,33.51,33.53,33.5,33.52,479324.0,33.51,33.53,33.5,33.52,479324.0
2025-06-09 15:10:00,33.52,33.53,33.42,33.43,847014.0,33.52,33.53,33.42,33.43,847014.0
2025-06-09 15:20:00,33.42,33.44,33.39,33.4,504650.0,33.42,33.44,33.39,33.4,504650.0
2025-06-09 15:30:00,33.4,33.41,33.36,33.37,900580.0,33.4,33.41,33.36,33.37,900580.0
2025-06-09 15:40:00,33.37,33.39,33.35,33.39,1216780.0,33.37,33.39,33.35,33.39,1216780.0
2025-06-09 15:50:00,33.39,33.4,33.37,33.39,1274116.0,33.39,33.4,33.37,33.39,1274116.0
2025-06-10 09:30:00,33.31,33.35,33.26,33.34,1082536.0,33.31,33.35,33.26,33.34,1082536.0
2025-06-10 09:40:00,33.34,33.36,33.28,33.3,677907.0,33.34,33.36,33.28,33.3,677907.0
2025-06-10 09:50:00,33.3,33.34,33.23,33.23,531627.0,33.3,33.34,33.23,33.23,531627.0
2025-06-10 10:00:00,33.23,33.24,33.09,33.1,1566074.0,33.23,33.24,33.09,33.1,1566074.0
2025-06-10 10:10:00,33.11,33.2,33.1,33.13,940233.0,33.11,33.2,33.1,33.13,940233.0
2025-06-10 10:20:00,33.13,33.22,33.13,33.19,1144361.0,33.13,33.22,33.13,33.19,1144361.0
2025-06-10 10:30:00,33.18,33.19,33.11,33.11,609632.0,33.18,33.19,33.11,33.11,609632.0
2025-06-10 10:40:00,33.12,33.15,33.06,33.09,1032174.0,33.12,33.15,33.06,33.09,1032174.0
2025-06-10 10:50:00,33.09,33.09,33.01,33.07,686475.0,33.09,33.09,33.01,33.07,686475.0
2025-06-10 11:00:00,33.07,33.1,33.04,33.09,856512.0,33.07,33.1,33.04,33.09,856512.0
2025-06-10 11:10:00,33.1,33.16,33.09,33.15,943550.0,33.1,33.16,33.09,33.15,943550.0
2025-06-10 11:20:00,33.15,33.18,33.11,33.14,278153.0,33.15,33.18,33.11,33.14,278153.0
2025-06-10 11:30:00,33.15,33.16,33.09,33.09,267799.0,33.15,33.16,33.09,33.09,267799.0
2025-06-10 11:40:00,33.09,33.15,33.04,33.13,1206447.0,33.09,33.15,33.04,33.13,1206447.0
2025-06-10 11:50:00,33.12,33.15,33.11,33.11,381035.0,33.12,33.15,33.11,33.11,381035.0
2025-06-10 12:00:00,33.12,33.14,33.1,33.12,228560.0,33.12,33.14,33.1,33.12,228560.0
2025-06-10 12:10:00,33.12,33.15,33.09,33.13,455792.0,33.12,33.15,33.09,33.13,455792.0
2025-06-10 12:20:00,33.14,33.16,33.12,33.15,309477.0,33.14,33.16,33.12,33.15,309477.0
2025-06-10 12:30:00,33.15,33.18,33.12,33.17,388840.0,33.15,33.18,33.12,33.17,388840.0
2025-06-10 12:40:00,33.17,33.2,33.15,33.17,227200.0,33.17,33.2,33.15,33.17,227200.0
2025-06-10 12:50:00,33.16,33.18,33.14,33.16,132170.0,33.16,33.18,33.14,33.16,132170.0
2025-06-10 13:00:00,33.16,33.18,33.14,33.18,137529.0,33.16,33.18,33.14,33.18,137529.0
2025-06-10 13:10:00,33.18,33.2,33.17,33.18,255346.0,33.18,33.2,33.17,33.18,255346.0
2025-06-10 13:20:00,33.18,33.24,33.17,33.23,325391.0,33.18,33.24,33.17,33.23,325391.0
2025-06-10 13:30:00,33.22,33.24,33.2,33.21,168698.0,33.22,33.24,33.2,33.21,168698.0
2025-06-10 13:40:00,33.21,33.23,33.2,33.23,144873.0,33.21,33.23,33.2,33.23,144873.0
2025-06-10 13:50:00,33.23,33.25,33.22,33.23,246493.0,33.23,33.25,33.22,33.23,246493.0
2025-06-10 14:00:00,33.22,33.23,33.2,33.22,243095.0,33.22,33.23,33.2,33.22,243095.0
2025-06-10 14:10:00,33.22,33.22,33.18,33.2,433369.0,33.22,33.22,33.18,33.2,433369.0
2025-06-10 14:20:00,33.2,33.21,33.17,33.2,553632.0,33.2,33.21,33.17,33.2,553632.0
2025-06-10 14:30:00,33.2,33.2,33.15,33.17,583340.0,33.2,33.2,33.15,33.17,583340.0
2025-06-10 14:40:00,33.18,33.19,33.16,33.16,480914.0,33.18,33.19,33.16,33.16,480914.0
2025-06-10 14:50:00,33.16,33.17,33.12,33.14,721727.0,33.16,33.17,33.12,33.14,721727.0
2025-06-10 15:00:00,33.14,33.17,33.14,33.16,557695.0,33.14,33.17,33.14,33.16,557695.0
2025-06-10 15:10:00,33.17,33.2,33.16,33.2,508938.0,33.17,33.2,33.16,33.2,508938.0
2025-06-10 15:20:00,33.2,33.26,33.19,33.24,657968.0,33.2,33.26,33.19,33.24,657968.0
2025-06-10 15:30:00,33.24,33.26,33.23,33.26,438679.0,33.24,33.26,33.23,33.26,438679.0
2025-06-10 15:40:00,33.26,33.26,33.22,33.23,833269.0,33.26,33.26,33.22,33.23,833269.0
2025-06-10 15:50:00,33.23,33.24,33.18,33.2,1761792.0,33.23,33.24,33.18,33.2,1761792.0
2025-06-11 09:30:00,32.92,33.02,32.87,33.01,1168852.0,32.92,33.02,32.87,33.01,1168852.0
2025-06-11 09:40:00,33.01,33.02,32.81,32.85,1317962.0,33.01,33.02,32.81,32.85,1317962.0
2025-06-11 09:50:00,32.86,32.9,32.75,32.8,1264649.0,32.86,32.9,32.75,32.8,1264649.0
2025-06-11 10:00:00,32.8,32.88,32.79,32.87,935600.0,32.8,32.88,32.79,32.87,935600.0
2025-06-11 10:10:00,32.87,32.94,32.85,32.93,669763.0,32.87,32.94,32.85,32.93,669763.0
2025-06-11 10:20:00,32.93,32.96,32.89,32.95,369358.0,32.93,32.96,32.89,32.95,369358.0
2025-06-11 10:30:00,32.94,32.97,32.92,32.92,448584.0,32.94,32.97,32.92,32.92,448584.0
2025-06-11 10:40:00,32.93,33.03,32.92,32.96,616309.0,32.93,33.03,32.92,32.96,616309.0
2025-06-11 10:50:00,32.96,33.0,32.95,32.98,271370.0,32.96,33.0,32.95,32.98,271370.0
2025-06-11 11:00:00,32.97,33.01,32.93,32.97,1619605.0,32.97,33.01,32.93,32.97,1619605.0
2025-06-11 11:10:00,32.97,33.03,32.95,33.02,621360.0,32.97,33.03,32.95,33.02,621360.0
2025-06-11 11:20:00,33.02,33.04,32.97,32.98,624243.0,33.02,33.04,32.97,32.98,624243.0
2025-06-11 11:30:00,32.98,33.0,32.94,32.99,293447.0,32.98,33.0,32.94,32.99,293447.0
2025-06-11 11:40:00,33.0,33.0,32.9,32.94,263769.0,33.0,33.0,32.9,32.94,263769.0
2025-06-11 11:50:00,32.95,32.98,32.92,32.97,167214.0,32.95,32.98,32.92,32.97,167214.0
2025-06-11 12:00:00,32.98,32.99,32.91,32.93,271845.0,32.98,32.99,32.91,32.93,271845.0
2025-06-11 12:10:00,32.93,32.93,32.89,32.9,242065.0,32.93,32.93,32.89,32.9,242065.0
2025-06-11 12:20:00,32.91,32.93,32.88,32.93,274581.0,32.91,32.93,32.88,32.93,274581.0
2025-06-11 12:30:00,32.92,32.93,32.89,32.9,291724.0,32.92,32.93,32.89,32.9,291724.0
2025-06-11 12:40:00,32.89,32.92,32.88,32.91,240498.0,32.89,32.92,32.88,32.91,240498.0
2025-06-11 12:50:00,32.92,32.92,32.86,32.88,162327.0,32.92,32.92,32.86,32.88,162327.0
2025-06-11 13:00:00,32.87,32.91,32.86,32.87,282099.0,32.87,32.91,32.86,32.87,282099.0
2025-06-11 13:10:00,32.87,32.88,32.83,32.84,426216.0,32.87,32.88,32.83,32.84,426216.0
2025-06-11 13:20:00,32.84,32.88,32.81,32.82,392264.0,32.84,32.88,32.81,32.82,392264.0
2025-06-11 13:30:00,32.82,32.88,32.79,32.82,2575149.0,32.82,32.88,32.79,32.82,2575149.0
2025-06-11 13:40:00,32.81,32.82,32.77,32.8,510845.0,32.81,32.82,32.77,32.8,510845.0
2025-06-11 13:50:00,32.8,32.85,32.79,32.8,309210.0,32.8,32.85,32.79,32.8,309210.0
2025-06-11 14:00:00,32.8,32.9,32.79,32.89,385999.0,32.8,32.9,32.79,32.89,385999.0
2025-06-11 14:10:00,32.88,32.9,32.85,32.88,401875.0,32.88,32.9,32.85,32.88,401875.0
2025-06-11 14:20:00,32.88,32.93,32.87,32.92,577298.0,32.88,32.93,32.87,32.92,577298.0
2025-06-11 14:30:00,32.93,32.93,32.85,32.88,718280.0,32.93,32.93,32.85,32.88,718280.0
2025-06-11 14:40:00,32.87,32.9,32.86,32.89,640950.0,32.87,32.9,32.86,32.89,640950.0
2025-06-11 14:50:00,32.89,32.9,32.85,32.86,618091.0,32.89,32.9,32.85,32.86,618091.0
2025-06-11 15:00:00,32.86,32.87,32.78,32.79,429233.0,32.86,32.87,32.78,32.79,429233.0
2025-06-11 15:10:00,32.79,32.85,32.78,32.84,717736.0,32.79,32.85,32.78,32.84,717736.0
2025-06-11 15:20:00,32.83,32.85,32.81,32.84,427231.0,32.83,32.85,32.81,32.84,427231.0
2025-06-11 15:30:00,32.85,32.89,32.84,32.87,1403849.0,32.85,32.89,32.84,32.87,1403849.0
2025-06-11 15:40:00,32.88,32.93,32.87,32.92,1438474.0,32.88,32.93,32.87,32.92,1438474.0
2025-06-11 15:50:00,32.92,32.94,32.91,32.93,2037662.0,32.92,32.94,32.91,32.93,2037662.0
2025-06-12 09:30:00,32.85,32.96,32.79,32.9,1314880.0,32.85,32.96,32.79,32.9,1314880.0
2025-06-12 09:40:00,32.9,33.01,32.88,32.9,621291.0,32.9,33.01,32.88,32.9,621291.0
2025-06-12 09:50:00,32.9,32.91,32.83,32.85,609019.0,32.9,32.91,32.83,32.85,609019.0
2025-06-12 10:00:00,32.86,32.94,32.82,32.91,810819.0,32.86,32.94,32.82,32.91,810819.0
2025-06-12 10:10:00,32.92,32.94,32.84,32.91,666551.0,32.92,32.94,32.84,32.91,666551.0
2025-06-12 10:20:00,32.92,32.96,32.89,32.93,567787.0,32.92,32.96,32.89,32.93,567787.0
2025-06-12 10:30:00,32.92,32.94,32.86,32.93,621253.0,32.92,32.94,32.86,32.93,621253.0
2025-06-12 10:40:00,32.92,32.98,32.91,32.95,362519.0,32.92,32.98,32.91,32.95,362519.0
2025-06-12 10:50:00,32.96,32.98,32.94,32.96,312121.0,32.96,32.98,32.94,32.96,312121.0
2025-06-12 11:00:00,32.97,32.99,32.95,32.96,443061.0,32.97,32.99,32.95,32.96,443061.0
2025-06-12 11:10:00,32.95,33.01,32.92,33.01,590105.0,32.95,33.01,32.92,33.01,590105.0
2025-06-12 11:20:00,33.01,33.04,32.94,32.95,532827.0,33.01,33.04,32.94,32.95,532827.0
2025-06-12 11:30:00,32.96,32.99,32.95,32.99,406214.0,32.96,32.99,32.95,32.99,406214.0
2025-06-12 11:40:00,32.99,33.0,32.94,32.95,542861.0,32.99,33.0,32.94,32.95,542861.0
2025-06-12 11:50:00,32.96,32.99,32.93,32.98,586691.0,32.96,32.99,32.93,32.98,586691.0
2025-06-12 12:00:00,32.98,32.99,32.96,32.98,383690.0,32.98,32.99,32.96,32.98,383690.0
2025-06-12 12:10:00,32.98,32.99,32.94,32.94,315974.0,32.98,32.99,32.94,32.94,315974.0
2025-06-12 12:20:00,32.95,32.98,32.93,32.96,294965.0,32.95,32.98,32.93,32.96,294965.0
2025-06-12 12:30:00,32.96,32.99,32.96,32.97,259120.0,32.96,32.99,32.96,32.97,259120.0
2025-06-12 12:40:00,32.97,32.97,32.93,32.94,361312.0,32.97,32.97,32.93,32.94,361312.0
2025-06-12 12:50:00,32.93,32.95,32.9,32.94,350512.0,32.93,32.95,32.9,32.94,350512.0
2025-06-12 13:00:00,32.94,32.97,32.93,32.95,297544.0,32.94,32.97,32.93,32.95,297544.0
2025-06-12 13:10:00,32.96,32.96,32.92,32.94,273502.0,32.96,32.96,32.92,32.94,273502.0
2025-06-12 13:20:00,32.94,32.95,32.9,32.95,247031.0,32.94,32.95,32.9,32.95,247031.0
2025-06-12 13:30:00,32.95,32.95,32.91,32.93,150844.0,32.95,32.95,32.91,32.93,150844.0
2025-06-12 13:40:00,32.93,32.95,32.91,32.95,177909.0,32.93,32.95,32.91,32.95,177909.0
2025-06-12 13:50:00,32.95,32.96,32.92,32.92,147309.0,32.95,32.96,32.92,32.92,147309.0
2025-06-12 14:00:00,32.92,32.96,32.92,32.96,246278.0,32.92,32.96,32.92,32.96,246278.0
2025-06-12 14:10:00,32.96,32.98,32.95,32.98,184760.0,32.96,32.98,32.95,32.98,184760.0
2025-06-12 14:20:00,32.98,32.98,32.95,32.95,182048.0,32.98,32.98,32.95,32.95,182048.0
2025-06-12 14:30:00,32.95,32.98,32.94,32.95,281286.0,32.95,32.98,32.94,32.95,281286.0
2025-06-12 14:40:00,32.95,32.97,32.94,32.97,187372.0,32.95,32.97,32.94,32.97,187372.0
2025-06-12 14:50:00,32.97,32.97,32.94,32.97,194274.0,32.97,32.97,32.94,32.97,194274.0
2025-06-12 15:00:00,32.96,32.97,32.96,32.97,105536.0,32.96,32.97,32.96,32.97,105536.0
2025-06-12 15:10:00,32.97,32.98,32.96,32.97,193865.0,32.97,32.98,32.96,32.97,193865.0
2025-06-12 15:20:00,32.98,32.99,32.97,32.98,191910.0,32.98,32.99,32.97,32.98,191910.0
2025-06-12 15:30:00,32.98,33.03,32.98,33.03,474525.0,32.98,33.03,32.98,33.03,474525.0
2025-06-12 15:40:00,33.02,33.05,33.02,33.04,735073.0,33.02,33.05,33.02,33.04,735073.0
2025-06-12 15:50:00,33.03,33.06,33.03,33.04,1216133.0,33.03,33.06,33.03,33.04,1216133.0
2025-06-13 09:30:00,33.02,33.06,32.97,33.05,885833.0,33.02,33.06,32.97,33.05,885833.0
2025-06-13 09:40:00,33.04,33.05,32.88,32.91,752680.0,33.04,33.05,32.88,32.91,752680.0
2025-06-13 09:50:00,32.91,32.93,32.85,32.88,721246.0,32.91,32.93,32.85,32.88,721246.0
2025-06-13 10:00:00,32.88,32.92,32.83,32.89,359304.0,32.88,32.92,32.83,32.89,359304.0
2025-06-13 10:10:00,32.9,32.9,32.8,32.8,924065.0,32.9,32.9,32.8,32.8,924065.0
2025-06-13 10:20:00,32.8,32.92,32.79,32.92,664653.0,32.8,32.92,32.79,32.92,664653.0
2025-06-13 10:30:00,32.92,33.0,32.89,32.98,347170.0,32.92,33.0,32.89,32.98,347170.0
2025-06-13 10:40:00,32.98,32.99,32.94,32.97,448571.0,32.98,32.99,32.94,32.97,448571.0
2025-06-13 10:50:00,32.96,32.97,32.83,32.88,1002614.0,32.96,32.97,32.83,32.88,1002614.0
2025-06-13 11:00:00,32.88,32.89,32.83,32.88,403522.0,32.88,32.89,32.83,32.88,403522.0
2025-06-13 11:10:00,32.88,32.94,32.85,32.93,293468.0,32.88,32.94,32.85,32.93,293468.0
2025-06-13 11:20:00,32.94,32.96,32.93,32.94,235851.0,32.94,32.96,32.93,32.94,235851.0
2025-06-13 11:30:00,32.95,32.95,32.91,32.95,222236.0,32.95,32.95,32.91,32.95,222236.0
2025-06-13 11:40:00,32.95,32.97,32.94,32.95,190624.0,32.95,32.97,32.94,32.95,190624.0
2025-06-13 11:50:00,32.95,32.97,32.91,32.91,255457.0,32.95,32.97,32.91,32.91,255457.0
2025-06-13 12:00:00,32.91,32.93,32.88,32.89,188042.0,32.91,32.93,32.88,32.89,188042.0
2025-06-13 12:10:00,32.89,32.94,32.87,32.94,314410.0,32.89,32.94,32.87,32.94,314410.0
2025-06-13 12:20:00,32.94,32.99,32.92,32.98,262714.0,32.94,32.99,32.92,32.98,262714.0
2025-06-13 12:30:00,32.99,33.01,32.97,33.0,215564.0,32.99,33.01,32.97,33.0,215564.0
2025-06-13 12:40:00,32.99,33.0,32.95,32.96,188341.0,32.99,33.0,32.95,32.96,188341.0
2025-06-13 12:50:00,32.96,33.01,32.96,33.01,337571.0,32.96,33.01,32.96,33.01,337571.0
2025-06-13 13:00:00,33.01,33.03,33.0,33.02,193165.0,33.01,33.03,33.0,33.02,193165.0
2025-06-13 13:10:00,33.01,33.02,32.97,32.98,199114.0,33.01,33.02,32.97,32.98,199114.0
2025-06-13 13:20:00,32.98,33.0,32.97,32.98,237393.0,32.98,33.0,32.97,32.98,237393.0
2025-06-13 13:30:00,32.98,32.99,32.95,32.97,191723.0,32.98,32.99,32.95,32.97,191723.0
2025-06-13 13:40:00,32.96,32.98,32.95,32.98,226949.0,32.96,32.98,32.95,32.98,226949.0
2025-06-13 13:50:00,32.97,33.0,32.97,33.0,137421.0,32.97,33.0,32.97,33.0,137421.0
2025-06-13 14:00:00,32.99,33.02,32.97,33.02,310454.0,32.99,33.02,32.97,33.02,310454.0
2025-06-13 14:10:00,33.02,33.03,32.95,32.95,233423.0,33.02,33.03,32.95,32.95,233423.0
2025-06-13 14:20:00,32.95,32.97,32.94,32.97,220504.0,32.95,32.97,32.94,32.97,220504.0
2025-06-13 14:30:00,32.97,32.98,32.94,32.95,219905.0,32.97,32.98,32.94,32.95,219905.0
2025-06-13 14:40:00,32.95,32.99,32.93,32.98,240854.0,32.95,32.99,32.93,32.98,240854.0
2025-06-13 14:50:00,32.98,33.0,32.97,33.0,137074.0,32.98,33.0,32.97,33.0,137074.0
2025-06-13 15:00:00,33.0,33.03,32.99,33.02,381566.0,33.0,33.03,32.99,33.02,381566.0
2025-06-13 15:10:00,33.02,33.02,33.01,33.02,145221.0,33.02,33.02,33.01,33.02,145221.0
2025-06-13 15:20:00,33.02,33.02,32.98,32.99,338044.0,33.02,33.02,32.98,32.99,338044.0
2025-06-13 15:30:00,33.0,33.0,32.96,32.98,500270.0,33.0,33.0,32.96,32.98,500270.0
2025-06-13 15:40:00,32.98,32.99,32.95,32.95,857039.0,32.98,32.99,32.95,32.95,857039.0
2025-06-13 15:50:00,32.95,32.97,32.93,32.95,1344582.0,32.95,32.97,32.93,32.95,1344582.0
2025-06-16 09:30:00,33.1,33.15,33.06,33.08,764171.0,33.1,33.15,33.06,33.08,764171.0
2025-06-16 09:40:00,33.08,33.14,32.97,33.13,808390.0,33.08,33.14,32.97,33.13,808390.0
2025-06-16 09:50:00,33.13,33.14,32.89,32.92,1876592.0,33.13,33.14,32.89,32.92,1876592.0
2025-06-16 10:00:00,32.93,33.06,32.91,33.01,631426.0,32.93,33.06,32.91,33.01,631426.0
2025-06-16 10:10:00,33.02,33.06,32.97,33.01,288027.0,33.02,33.06,32.97,33.01,288027.0
2025-06-16 10:20:00,33.01,33.01,32.92,32.92,208627.0,33.01,33.01,32.92,32.92,208627.0
2025-06-16 10:30:00,32.92,33.03,32.91,32.99,290321.0,32.92,33.03,32.91,32.99,290321.0
2025-06-16 10:40:00,33.0,33.09,33.0,33.08,302748.0,33.0,33.09,33.0,33.08,302748.0
2025-06-16 10:50:00,33.09,33.1,33.06,33.06,273156.0,33.09,33.1,33.06,33.06,273156.0
2025-06-16 11:00:00,33.05,33.09,33.05,33.08,520406.0,33.05,33.09,33.05,33.08,520406.0
2025-06-16 11:10:00,33.09,33.1,33.05,33.05,510008.0,33.09,33.1,33.05,33.05,510008.0
2025-06-16 11:20:00,33.06,33.11,33.05,33.09,245083.0,33.06,33.11,33.05,33.09,245083.0
2025-06-16 11:30:00,33.09,33.1,33.06,33.07,286350.0,33.09,33.1,33.06,33.07,286350.0
2025-06-16 11:40:00,33.07,33.14,33.06,33.12,199751.0,33.07,33.14,33.06,33.12,199751.0
2025-06-16 11:50:00,33.12,33.12,33.07,33.09,250007.0,33.12,33.12,33.07,33.09,250007.0
2025-06-16 12:00:00,33.09,33.11,33.06,33.09,94284.0,33.09,33.11,33.06,33.09,94284.0
2025-06-16 12:10:00,33.09,33.09,33.04,33.06,163876.0,33.09,33.09,33.04,33.06,163876.0
2025-06-16 12:20:00,33.06,33.08,33.03,33.07,98711.0,33.06,33.08,33.03,33.07,98711.0
2025-06-16 12:30:00,33.07,33.07,33.04,33.05,90643.0,33.07,33.07,33.04,33.05,90643.0
2025-06-16 12:40:00,33.04,33.08,33.03,33.07,90772.0,33.04,33.08,33.03,33.07,90772.0
2025-06-16 12:50:00,33.07,33.09,33.06,33.09,131890.0,33.07,33.09,33.06,33.09,131890.0
2025-06-16 13:00:00,33.09,33.1,33.05,33.07,117273.0,33.09,33.1,33.05,33.07,117273.0
2025-06-16 13:10:00,33.07,33.09,33.04,33.08,115533.0,33.07,33.09,33.04,33.08,115533.0
2025-06-16 13:20:00,33.08,33.1,33.06,33.09,132034.0,33.08,33.1,33.06,33.09,132034.0
2025-06-16 13:30:00,33.09,33.1,33.05,33.05,265507.0,33.09,33.1,33.05,33.05,265507.0
2025-06-16 13:40:00,33.05,33.07,33.03,33.04,390580.0,33.05,33.07,33.03,33.04,390580.0
2025-06-16 13:50:00,33.05,33.05,33.02,33.04,103927.0,33.05,33.05,33.02,33.04,103927.0
2025-06-16 14:00:00,33.04,33.04,33.01,33.03,151597.0,33.04,33.04,33.01,33.03,151597.0
2025-06-16 14:10:00,33.02,33.04,33.0,33.02,140108.0,33.02,33.04,33.0,33.02,140108.0
2025-06-16 14:20:00,33.02,33.03,33.0,33.02,179997.0,33.02,33.03,33.0,33.02,179997.0
2025-06-16 14:30:00,33.01,33.03,33.01,33.02,86785.0,33.01,33.03,33.01,33.02,86785.0
2025-06-16 14:40:00,33.02,33.02,32.99,33.0,107291.0,33.02,33.02,32.99,33.0,107291.0
2025-06-16 14:50:00,33.0,33.02,32.98,33.02,201970.0,33.0,33.02,32.98,33.02,201970.0
2025-06-16 15:00:00,33.02,33.02,32.98,33.0,150339.0,33.02,33.02,32.98,33.0,150339.0
2025-06-16 15:10:00,33.0,33.0,32.98,33.0,112033.0,33.0,33.0,32.98,33.0,112033.0
2025-06-16 15:20:00,32.99,33.01,32.99,33.01,119342.0,32.99,33.01,32.99,33.01,119342.0
2025-06-16 15:30:00,33.01,33.03,33.0,33.03,186471.0,33.01,33.03,33.0,33.03,186471.0
2025-06-16 15:40:00,33.02,33.04,33.01,33.03,447083.0,33.02,33.04,33.01,33.03,447083.0
2025-06-16 15:50:00,33.02,33.03,33.0,33.01,1045328.0,33.02,33.03,33.0,33.01,1045328.0
2025-06-17 09:30:00,33.63,33.68,33.57,33.64,1101919.0,33.63,33.68,33.57,33.64,1101919.0
2025-06-17 09:40:00,33.65,33.72,33.62,33.65,1035484.0,33.65,33.72,33.62,33.65,1035484.0
2025-06-17 09:50:00,33.64,33.74,33.62,33.72,677424.0,33.64,33.74,33.62,33.72,677424.0
2025-06-17 10:00:00,33.72,33.79,33.69,33.78,1021294.0,33.72,33.79,33.69,33.78,1021294.0
2025-06-17 10:10:00,33.79,33.8,33.67,33.74,589546.0,33.79,33.8,33.67,33.74,589546.0
2025-06-17 10:20:00,33.73,33.74,33.61,33.7,840158.0,33.73,33.74,33.61,33.7,840158.0
2025-06-17 10:30:00,33.7,33.7,33.45,33.56,1837285.0,33.7,33.7,33.45,33.56,1837285.0
2025-06-17 10:40:00,33.57,33.7,33.54,33.7,716496.0,33.57,33.7,33.54,33.7,716496.0
2025-06-17 10:50:00,33.7,33.79,33.69,33.79,763291.0,33.7,33.79,33.69,33.79,763291.0
2025-06-17 11:00:00,33.79,33.81,33.75,33.8,994417.0,33.79,33.81,33.75,33.8,994417.0
2025-06-17 11:10:00,33.8,33.85,33.78,33.84,764387.0,33.8,33.85,33.78,33.84,764387.0
2025-06-17 11:20:00,33.83,33.85,33.75,33.77,824213.0,33.83,33.85,33.75,33.77,824213.0
2025-06-17 11:30:00,33.77,33.8,33.73,33.79,379221.0,33.77,33.8,33.73,33.79,379221.0
2025-06-17 11:40:00,33.79,33.8,33.73,33.73,660152.0,33.79,33.8,33.73,33.73,660152.0
2025-06-17 11:50:00,33.73,33.81,33.71,33.8,517478.0,33.73,33.81,33.71,33.8,517478.0
2025-06-17 12:00:00,33.8,33.84,33.8,33.83,631758.0,33.8,33.84,33.8,33.83,631758.0
2025-06-17 12:10:00,33.83,33.84,33.8,33.81,453699.0,33.83,33.84,33.8,33.81,453699.0
2025-06-17 12:20:00,33.82,33.86,33.79,33.84,289727.0,33.82,33.86,33.79,33.84,289727.0
2025-06-17 12:30:00,33.85,33.86,33.84,33.84,203989.0,33.85,33.86,33.84,33.84,203989.0
2025-06-17 12:40:00,33.85,33.87,33.79,33.82,372647.0,33.85,33.87,33.79,33.82,372647.0
2025-06-17 12:50:00,33.81,33.82,33.72,33.73,228376.0,33.81,33.82,33.72,33.73,228376.0
2025-06-17 13:00:00,33.73,33.74,33.69,33.71,351230.0,33.73,33.74,33.69,33.71,351230.0
2025-06-17 13:10:00,33.7,33.73,33.67,33.71,496653.0,33.7,33.73,33.67,33.71,496653.0
2025-06-17 13:20:00,33.7,33.71,33.67,33.69,396703.0,33.7,33.71,33.67,33.69,396703.0
2025-06-17 13:30:00,33.69,33.73,33.68,33.72,166147.0,33.69,33.73,33.68,33.72,166147.0
2025-06-17 13:40:00,33.71,33.72,33.63,33.68,590073.0,33.71,33.72,33.63,33.68,590073.0
2025-06-17 13:50:00,33.68,33.71,33.65,33.69,389582.0,33.68,33.71,33.65,33.69,389582.0
2025-06-17 14:00:00,33.69,33.72,33.66,33.72,245805.0,33.69,33.72,33.66,33.72,245805.0
2025-06-17 14:10:00,33.72,33.73,33.7,33.7,177104.0,33.72,33.73,33.7,33.7,177104.0
2025-06-17 14:20:00,33.7,33.74,33.7,33.7,211617.0,33.7,33.74,33.7,33.7,211617.0
2025-06-17 14:30:00,33.71,33.74,33.7,33.72,221930.0,33.71,33.74,33.7,33.72,221930.0
2025-06-17 14:40:00,33.72,33.73,33.68,33.68,340350.0,33.72,33.73,33.68,33.68,340350.0
2025-06-17 14:50:00,33.69,33.69,33.65,33.66,230120.0,33.69,33.69,33.65,33.66,230120.0
2025-06-17 15:00:00,33.66,33.71,33.66,33.69,296119.0,33.66,33.71,33.66,33.69,296119.0
2025-06-17 15:10:00,33.69,33.73,33.69,33.72,390149.0,33.69,33.73,33.69,33.72,390149.0
2025-06-17 15:20:00,33.73,33.74,33.71,33.73,590525.0,33.73,33.74,33.71,33.73,590525.0
2025-06-17 15:30:00,33.73,33.74,33.72,33.73,551019.0,33.73,33.74,33.72,33.73,551019.0
2025-06-17 15:40:00,33.73,33.74,33.68,33.72,634638.0,33.73,33.74,33.68,33.72,634638.0
2025-06-17 15:50:00,33.72,33.74,33.71,33.73,1489617.0,33.72,33.74,33.71,33.73,1489617.0
2025-06-18 09:30:00,33.73,33.75,33.61,33.7,841283.0,33.73,33.75,33.61,33.7,841283.0
2025-06-18 09:40:00,33.69,33.71,33.63,33.67,318740.0,33.69,33.71,33.63,33.67,318740.0
2025-06-18 09:50:00,33.66,33.7,33.66,33.66,319891.0,33.66,33.7,33.66,33.66,319891.0
2025-06-18 10:00:00,33.67,33.67,33.6,33.62,368461.0,33.67,33.67,33.6,33.62,368461.0
2025-06-18 10:10:00,33.62,33.64,33.46,33.48,914198.0,33.62,33.64,33.46,33.48,914198.0
2025-06-18 10:20:00,33.47,33.48,33.31,33.44,1518257.0,33.47,33.48,33.31,33.44,1518257.0
2025-06-18 10:30:00,33.45,33.51,33.45,33.47,391290.0,33.45,33.51,33.45,33.47,391290.0
2025-06-18 10:40:00,33.48,33.57,33.43,33.55,492433.0,33.48,33.57,33.43,33.55,492433.0
2025-06-18 10:50:00,33.54,33.54,33.45,33.51,169054.0,33.54,33.54,33.45,33.51,169054.0
2025-06-18 11:00:00,33.51,33.55,33.48,33.51,328333.0,33.51,33.55,33.48,33.51,328333.0
2025-06-18 11:10:00,33.51,33.54,33.48,33.54,230342.0,33.51,33.54,33.48,33.54,230342.0
2025-06-18 11:20:00,33.54,33.58,33.53,33.58,110583.0,33.54,33.58,33.53,33.58,110583.0
2025-06-18 11:30:00,33.57,33.58,33.52,33.54,230923.0,33.57,33.58,33.52,33.54,230923.0
2025-06-18 11:40:00,33.54,33.55,33.51,33.55,209902.0,33.54,33.55,33.51,33.55,209902.0
2025-06-18 11:50:00,33.55,33.56,33.53,33.55,174349.0,33.55,33.56,33.53,33.55,174349.0
2025-06-18 12:00:00,33.55,33.57,33.53,33.55,160031.0,33.55,33.57,33.53,33.55,160031.0
2025-06-18 12:10:00,33.56,33.58,33.54,33.58,136496.0,33.56,33.58,33.54,33.58,136496.0
2025-06-18 12:20:00,33.58,33.59,33.56,33.58,227045.0,33.58,33.59,33.56,33.58,227045.0
2025-06-18 12:30:00,33.58,33.58,33.54,33.56,146525.0,33.58,33.58,33.54,33.56,146525.0
2025-06-18 12:40:00,33.56,33.56,33.54,33.54,100136.0,33.56,33.56,33.54,33.54,100136.0
2025-06-18 12:50:00,33.55,33.57,33.54,33.55,155799.0,33.55,33.57,33.54,33.55,155799.0
2025-06-18 13:00:00,33.55,33.56,33.54,33.55,75625.0,33.55,33.56,33.54,33.55,75625.0
2025-06-18 13:10:00,33.55,33.57,33.52,33.52,178993.0,33.55,33.57,33.52,33.52,178993.0
2025-06-18 13:20:00,33.53,33.53,33.5,33.52,191483.0,33.53,33.53,33.5,33.52,191483.0
2025-06-18 13:30:00,33.52,33.53,33.48,33.51,291653.0,33.52,33.53,33.48,33.51,291653.0
2025-06-18 13:40:00,33.51,33.53,33.48,33.52,205697.0,33.51,33.53,33.48,33.52,205697.0
2025-06-18 13:50:00,33.52,33.53,33.5,33.51,236858.0,33.52,33.53,33.5,33.51,236858.0
2025-06-18 14:00:00,33.52,33.63,33.51,33.58,337246.0,33.52,33.63,33.51,33.58,337246.0
2025-06-18 14:10:00,33.59,33.62,33.55,33.58,192485.0,33.59,33.62,33.55,33.58,192485.0
2025-06-18 14:20:00,33.58,33.58,33.51,33.55,122318.0,33.58,33.58,33.51,33.55,122318.0
2025-06-18 14:30:00,33.55,33.58,33.52,33.56,412925.0,33.55,33.58,33.52,33.56,412925.0
2025-06-18 14:40:00,33.56,33.58,33.44,33.45,1059644.0,33.56,33.58,33.44,33.45,1059644.0
2025-06-18 14:50:00,33.45,33.46,33.37,33.41,648193.0,33.45,33.46,33.37,33.41,648193.0
2025-06-18 15:00:00,33.4,33.41,33.3,33.37,1007346.0,33.4,33.41,33.3,33.37,1007346.0
2025-06-18 15:10:00,33.37,33.41,33.31,33.37,737862.0,33.37,33.41,33.31,33.37,737862.0
2025-06-18 15:20:00,33.38,33.39,33.22,33.23,1006015.0,33.38,33.39,33.22,33.23,1006015.0
2025-06-18 15:30:00,33.23,33.34,33.2,33.32,1103650.0,33.23,33.34,33.2,33.32,1103650.0
2025-06-18 15:40:00,33.32,33.37,33.26,33.27,950289.0,33.32,33.37,33.26,33.27,950289.0
2025-06-18 15:50:00,33.27,33.3,33.25,33.27,1816525.0,33.27,33.3,33.25,33.27,1816525.0
2025-06-20 09:30:00,32.78,32.78,32.64,32.73,2032426.0,32.78,32.78,32.64,32.73,2032426.0
2025-06-20 09:40:00,32.73,32.76,32.66,32.68,1163860.0,32.73,32.76,32.66,32.68,1163860.0
2025-06-20 09:50:00,32.68,32.75,32.65,32.75,784201.0,32.68,32.75,32.65,32.75,784201.0
2025-06-20 10:00:00,32.75,32.75,32.66,32.69,896801.0,32.75,32.75,32.66,32.69,896801.0
2025-06-20 10:10:00,32.69,32.76,32.67,32.73,942368.0,32.69,32.76,32.67,32.73,942368.0
2025-06-20 10:20:00,32.73,32.73,32.6,32.64,1005404.0,32.73,32.73,32.6,32.64,1005404.0
2025-06-20 10:30:00,32.65,32.65,32.57,32.61,678900.0,32.65,32.65,32.57,32.61,678900.0
2025-06-20 10:40:00,32.61,32.65,32.57,32.65,877631.0,32.61,32.65,32.57,32.65,877631.0
2025-06-20 10:50:00,32.64,32.69,32.62,32.68,1311668.0,32.64,32.69,32.62,32.68,1311668.0
2025-06-20 11:00:00,32.68,32.7,32.64,32.68,682087.0,32.68,32.7,32.64,32.68,682087.0
2025-06-20 11:10:00,32.67,32.69,32.64,32.66,184711.0,32.67,32.69,32.64,32.66,184711.0
2025-06-20 11:20:00,32.66,32.67,32.63,32.65,452919.0,32.66,32.67,32.63,32.65,452919.0
2025-06-20 11:30:00,32.64,32.66,32.62,32.64,588767.0,32.64,32.66,32.62,32.64,588767.0
2025-06-20 11:40:00,32.65,32.67,32.62,32.65,554979.0,32.65,32.67,32.62,32.65,554979.0
2025-06-20 11:50:00,32.65,32.71,32.65,32.69,414859.0,32.65,32.71,32.65,32.69,414859.0
2025-06-20 12:00:00,32.69,32.7,32.66,32.66,344521.0,32.69,32.7,32.66,32.66,344521.0
2025-06-20 12:10:00,32.66,32.69,32.65,32.67,358064.0,32.66,32.69,32.65,32.67,358064.0
2025-06-20 12:20:00,32.67,32.69,32.66,32.67,282586.0,32.67,32.69,32.66,32.67,282586.0
2025-06-20 12:30:00,32.67,32.7,32.66,32.7,227696.0,32.67,32.7,32.66,32.7,227696.0
2025-06-20 12:40:00,32.7,32.72,32.68,32.68,397036.0,32.7,32.72,32.68,32.68,397036.0
2025-06-20 12:50:00,32.69,32.74,32.68,32.73,305240.0,32.69,32.74,32.68,32.73,305240.0
2025-06-20 13:00:00,32.73,32.75,32.71,32.73,292986.0,32.73,32.75,32.71,32.73,292986.0
2025-06-20 13:10:00,32.74,32.75,32.72,32.73,312203.0,32.74,32.75,32.72,32.73,312203.0
2025-06-20 13:20:00,32.74,32.78,32.73,32.75,413411.0,32.74,32.78,32.73,32.75,413411.0
2025-06-20 13:30:00,32.75,32.76,32.73,32.73,220214.0,32.75,32.76,32.73,32.73,220214.0
2025-06-20 13:40:00,32.73,32.77,32.73,32.77,315545.0,32.73,32.77,32.73,32.77,315545.0
2025-06-20 13:50:00,32.77,32.78,32.75,32.76,228151.0,32.77,32.78,32.75,32.76,228151.0
2025-06-20 14:00:00,32.76,32.79,32.76,32.77,276786.0,32.76,32.79,32.76,32.77,276786.0
2025-06-20 14:10:00,32.77,32.77,32.72,32.73,435520.0,32.77,32.77,32.72,32.73,435520.0
2025-06-20 14:20:00,32.74,32.78,32.73,32.77,212446.0,32.74,32.78,32.73,32.77,212446.0
2025-06-20 14:30:00,32.76,32.78,32.76,32.76,170520.0,32.76,32.78,32.76,32.76,170520.0
2025-06-20 14:40:00,32.76,32.77,32.75,32.77,249596.0,32.76,32.77,32.75,32.77,249596.0
2025-06-20 14:50:00,32.76,32.77,32.75,32.75,189978.0,32.76,32.77,32.75,32.75,189978.0
2025-06-20 15:00:00,32.76,32.77,32.74,32.76,386602.0,32.76,32.77,32.74,32.76,386602.0
2025-06-20 15:10:00,32.77,32.78,32.76,32.77,181318.0,32.77,32.78,32.76,32.77,181318.0
2025-06-20 15:20:00,32.77,32.79,32.76,32.77,355821.0,32.77,32.79,32.76,32.77,355821.0
2025-06-20 15:30:00,32.77,32.77,32.73,32.73,397045.0,32.77,32.77,32.73,32.73,397045.0
2025-06-20 15:40:00,32.73,32.75,32.72,32.74,419974.0,32.73,32.75,32.72,32.74,419974.0
2025-06-20 15:50:00,32.75,32.75,32.71,32.73,1493832.0,32.75,32.75,32.71,32.73,1493832.0